date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,55.29,55.42,55.28,55.39,32200.0,33.9004,33.9801,33.8943,33.9617,32200.0
2005-01-03 09:40:00,55.36,55.37,55.26,55.26,19100.0,33.9433,33.9495,33.882,33.882,19100.0
2005-01-03 09:50:00,55.27,55.34,55.24,55.31,15700.0,33.8882,33.9311,33.8698,33.9127,15700.0
2005-01-03 10:00:00,55.31,55.41,55.18,55.18,14800.0,33.9127,33.974,33.833,33.833,14800.0
2005-01-03 10:10:00,55.18,55.25,55.06,55.07,24000.0,33.833,33.8759,33.7594,33.7655,24000.0
2005-01-03 10:20:00,55.04,55.14,54.85,54.91,29700.0,33.7471,33.8084,33.6306,33.6674,29700.0
2005-01-03 10:30:00,54.92,55.14,54.92,55.09,39900.0,33.6736,33.8084,33.6736,33.7778,39900.0
2005-01-03 10:40:00,55.1,55.11,54.88,54.98,23600.0,33.7839,33.79,33.649,33.7103,23600.0
2005-01-03 10:50:00,54.98,55.05,54.86,54.87,15100.0,33.7103,33.7533,33.6368,33.6429,15100.0
2005-01-03 11:00:00,54.89,54.89,54.7,54.72,27000.0,33.6552,33.6552,33.5387,33.5509,27000.0
2005-01-03 11:10:00,54.72,54.73,54.62,54.64,15600.0,33.5509,33.5571,33.4896,33.5019,15600.0
2005-01-03 11:20:00,54.64,54.65,54.58,54.64,17300.0,33.5019,33.508,33.4651,33.5019,17300.0
2005-01-03 11:30:00,54.64,54.74,54.63,54.67,22600.0,33.5019,33.5632,33.4957,33.5203,22600.0
2005-01-03 11:40:00,54.65,54.72,54.59,54.69,14300.0,33.508,33.5509,33.4712,33.5325,14300.0
2005-01-03 11:50:00,54.72,54.74,54.68,54.71,7100.0,33.5509,33.5632,33.5264,33.5448,7100.0
2005-01-03 12:00:00,54.71,54.71,54.57,54.57,10400.0,33.5448,33.5448,33.459,33.459,10400.0
2005-01-03 12:10:00,54.58,54.59,54.51,54.51,10200.0,33.4651,33.4712,33.4222,33.4222,10200.0
2005-01-03 12:20:00,54.51,54.51,54.4,54.45,13800.0,33.4222,33.4222,33.3547,33.3854,13800.0
2005-01-03 12:30:00,54.46,54.56,54.45,54.54,9900.0,33.3915,33.4528,33.3854,33.4406,9900.0
2005-01-03 12:40:00,54.54,54.61,54.54,54.6,6700.0,33.4406,33.4835,33.4406,33.4773,6700.0
2005-01-03 12:50:00,54.59,54.64,54.58,54.59,10000.0,33.4712,33.5019,33.4651,33.4712,10000.0
2005-01-03 13:00:00,54.6,54.6,54.53,54.55,10100.0,33.4773,33.4773,33.4344,33.4467,10100.0
2005-01-03 13:10:00,54.56,54.58,54.53,54.55,6400.0,33.4528,33.4651,33.4344,33.4467,6400.0
2005-01-03 13:20:00,54.54,54.55,54.4,54.4,7400.0,33.4406,33.4467,33.3547,33.3547,7400.0
2005-01-03 13:30:00,54.4,54.47,54.4,54.46,9100.0,33.3547,33.3976,33.3547,33.3915,9100.0
2005-01-03 13:40:00,54.44,54.46,54.43,54.46,6800.0,33.3792,33.3915,33.3731,33.3915,6800.0
2005-01-03 13:50:00,54.48,54.51,54.43,54.43,7400.0,33.4038,33.4222,33.3731,33.3731,7400.0
2005-01-03 14:00:00,54.43,54.48,54.41,54.44,12200.0,33.3731,33.4038,33.3609,33.3792,12200.0
2005-01-03 14:10:00,54.43,54.52,54.41,54.52,11900.0,33.3731,33.4283,33.3609,33.4283,11900.0
2005-01-03 14:20:00,54.52,54.54,54.51,54.54,11000.0,33.4283,33.4406,33.4222,33.4406,11000.0
2005-01-03 14:30:00,54.54,54.67,54.54,54.55,13900.0,33.4406,33.5203,33.4406,33.4467,13900.0
2005-01-03 14:40:00,54.52,54.55,54.49,54.5,18900.0,33.4283,33.4467,33.4099,33.416,18900.0
2005-01-03 14:50:00,54.5,54.58,54.42,54.43,14700.0,33.416,33.4651,33.367,33.3731,14700.0
2005-01-03 15:00:00,54.42,54.47,54.39,54.45,12600.0,33.367,33.3976,33.3486,33.3854,12600.0
2005-01-03 15:10:00,54.45,54.47,54.39,54.39,12900.0,33.3854,33.3976,33.3486,33.3486,12900.0
2005-01-03 15:20:00,54.39,54.46,54.38,54.46,14200.0,33.3486,33.3915,33.3425,33.3915,14200.0
2005-01-03 15:30:00,54.45,54.48,54.32,54.32,16100.0,33.3854,33.4038,33.3057,33.3057,16100.0
2005-01-03 15:40:00,54.33,54.37,54.32,54.36,21700.0,33.3118,33.3363,33.3057,33.3302,21700.0
2005-01-03 15:50:00,54.35,54.36,54.27,54.36,37400.0,33.3241,33.3302,33.275,33.3302,37400.0
2005-01-04 09:30:00,54.27,54.52,54.26,54.52,15800.0,33.275,33.4283,33.2689,33.4283,15800.0
2005-01-04 09:40:00,54.6,54.84,54.59,54.84,8600.0,33.4773,33.6245,33.4712,33.6245,8600.0
2005-01-04 09:50:00,54.84,54.93,54.83,54.9,5300.0,33.6245,33.6797,33.6184,33.6613,5300.0
2005-01-04 10:00:00,54.9,54.98,54.9,54.95,19900.0,33.6613,33.7103,33.6613,33.6919,19900.0
2005-01-04 10:10:00,54.94,54.95,54.77,54.81,6000.0,33.6858,33.6919,33.5816,33.6061,6000.0
2005-01-04 10:20:00,54.81,54.83,54.66,54.66,7500.0,33.6061,33.6184,33.5141,33.5141,7500.0
2005-01-04 10:30:00,54.66,54.8,54.65,54.8,11500.0,33.5141,33.6,33.508,33.6,11500.0
2005-01-04 10:40:00,54.79,54.87,54.79,54.85,22400.0,33.5938,33.6429,33.5938,33.6306,22400.0
2005-01-04 10:50:00,54.86,54.88,54.75,54.8,12700.0,33.6368,33.649,33.5693,33.6,12700.0
2005-01-04 11:00:00,54.81,54.86,54.79,54.8,24500.0,33.6061,33.6368,33.5938,33.6,24500.0
2005-01-04 11:10:00,54.81,54.85,54.74,54.75,37600.0,33.6061,33.6306,33.5632,33.5693,37600.0
2005-01-04 11:20:00,54.75,54.85,54.74,54.83,21500.0,33.5693,33.6306,33.5632,33.6184,21500.0
2005-01-04 11:30:00,54.83,54.95,54.83,54.92,5500.0,33.6184,33.6919,33.6184,33.6736,5500.0
2005-01-04 11:40:00,54.95,54.95,54.81,54.81,6800.0,33.6919,33.6919,33.6061,33.6061,6800.0
2005-01-04 11:50:00,54.82,54.87,54.82,54.87,8000.0,33.6122,33.6429,33.6122,33.6429,8000.0
2005-01-04 12:00:00,54.87,54.87,54.81,54.84,9800.0,33.6429,33.6429,33.6061,33.6245,9800.0
2005-01-04 12:10:00,54.84,54.87,54.74,54.79,4200.0,33.6245,33.6429,33.5632,33.5938,4200.0
2005-01-04 12:20:00,54.79,54.85,54.71,54.83,8200.0,33.5938,33.6306,33.5448,33.6184,8200.0
2005-01-04 12:30:00,54.82,54.9,54.82,54.89,7600.0,33.6122,33.6613,33.6122,33.6552,7600.0
2005-01-04 12:40:00,54.88,54.89,54.85,54.87,5200.0,33.649,33.6552,33.6306,33.6429,5200.0
2005-01-04 12:50:00,54.87,54.9,54.78,54.78,5900.0,33.6429,33.6613,33.5877,33.5877,5900.0
2005-01-04 13:00:00,54.78,54.84,54.75,54.82,4100.0,33.5877,33.6245,33.5693,33.6122,4100.0
2005-01-04 13:10:00,54.85,54.9,54.82,54.87,27000.0,33.6306,33.6613,33.6122,33.6429,27000.0
2005-01-04 13:20:00,54.89,54.9,54.8,54.9,18400.0,33.6552,33.6613,33.6,33.6613,18400.0
2005-01-04 13:30:00,54.9,54.9,54.85,54.88,10200.0,33.6613,33.6613,33.6306,33.649,10200.0
2005-01-04 13:40:00,54.88,54.88,54.85,54.87,5200.0,33.649,33.649,33.6306,33.6429,5200.0
2005-01-04 13:50:00,54.87,54.88,54.85,54.88,8200.0,33.6429,33.649,33.6306,33.649,8200.0
2005-01-04 14:00:00,54.87,54.88,54.79,54.8,15100.0,33.6429,33.649,33.5938,33.6,15100.0
2005-01-04 14:10:00,54.8,54.88,54.8,54.87,24400.0,33.6,33.649,33.6,33.6429,24400.0
2005-01-04 14:20:00,54.88,54.89,54.77,54.81,32900.0,33.649,33.6552,33.5816,33.6061,32900.0
2005-01-04 14:30:00,54.82,54.88,54.75,54.84,32500.0,33.6122,33.649,33.5693,33.6245,32500.0
2005-01-04 14:40:00,54.85,54.92,54.78,54.8,32100.0,33.6306,33.6736,33.5877,33.6,32100.0
2005-01-04 14:50:00,54.8,54.94,54.79,54.94,25300.0,33.6,33.6858,33.5938,33.6858,25300.0
2005-01-04 15:00:00,54.92,54.96,54.86,54.86,19700.0,33.6736,33.6981,33.6368,33.6368,19700.0
2005-01-04 15:10:00,54.9,54.99,54.86,54.89,19300.0,33.6613,33.7165,33.6368,33.6552,19300.0
2005-01-04 15:20:00,54.88,54.88,54.84,54.86,22900.0,33.649,33.649,33.6245,33.6368,22900.0
2005-01-04 15:30:00,54.86,54.99,54.85,54.93,30000.0,33.6368,33.7165,33.6306,33.6797,30000.0
2005-01-04 15:40:00,54.93,54.93,54.9,54.91,40800.0,33.6797,33.6797,33.6613,33.6674,40800.0
2005-01-04 15:50:00,54.91,54.94,54.9,54.92,32800.0,33.6674,33.6858,33.6613,33.6736,32800.0
2005-01-05 09:30:00,54.94,54.94,54.78,54.78,17300.0,33.6858,33.6858,33.5877,33.5877,17300.0
2005-01-05 09:40:00,54.79,54.79,54.5,54.72,21500.0,33.5938,33.5938,33.416,33.5509,21500.0
2005-01-05 09:50:00,54.71,54.72,54.64,54.64,12100.0,33.5448,33.5509,33.5019,33.5019,12100.0
2005-01-05 10:00:00,54.65,54.72,54.62,54.67,25400.0,33.508,33.5509,33.4896,33.5203,25400.0
2005-01-05 10:10:00,54.72,54.83,54.72,54.75,32700.0,33.5509,33.6184,33.5509,33.5693,32700.0
2005-01-05 10:20:00,54.74,54.75,54.53,54.59,27400.0,33.5632,33.5693,33.4344,33.4712,27400.0
2005-01-05 10:30:00,54.58,54.58,54.42,54.49,18600.0,33.4651,33.4651,33.367,33.4099,18600.0
2005-01-05 10:40:00,54.5,54.54,54.45,54.45,7700.0,33.416,33.4406,33.3854,33.3854,7700.0
2005-01-05 10:50:00,54.46,54.53,54.42,54.53,8900.0,33.3915,33.4344,33.367,33.4344,8900.0
2005-01-05 11:00:00,54.54,54.69,54.54,54.67,18000.0,33.4406,33.5325,33.4406,33.5203,18000.0
2005-01-05 11:10:00,54.67,54.69,54.62,54.62,7600.0,33.5203,33.5325,33.4896,33.4896,7600.0
2005-01-05 11:20:00,54.61,54.62,54.46,54.47,7800.0,33.4835,33.4896,33.3915,33.3976,7800.0
2005-01-05 11:30:00,54.47,54.5,54.41,54.43,16100.0,33.3976,33.416,33.3609,33.3731,16100.0
2005-01-05 11:40:00,54.43,54.5,54.41,54.5,20500.0,33.3731,33.416,33.3609,33.416,20500.0
2005-01-05 11:50:00,54.49,54.49,54.37,54.41,13800.0,33.4099,33.4099,33.3363,33.3609,13800.0
2005-01-05 12:00:00,54.41,54.41,54.28,54.31,12600.0,33.3609,33.3609,33.2811,33.2995,12600.0
2005-01-05 12:10:00,54.31,54.32,54.17,54.2,18400.0,33.2995,33.3057,33.2137,33.2321,18400.0
2005-01-05 12:20:00,54.21,54.38,54.2,54.23,10100.0,33.2382,33.3425,33.2321,33.2505,10100.0
2005-01-05 12:30:00,54.22,54.23,54.1,54.11,8300.0,33.2444,33.2505,33.1708,33.1769,8300.0
2005-01-05 12:40:00,54.11,54.18,54.01,54.14,25600.0,33.1769,33.2198,33.1156,33.1953,25600.0
2005-01-05 12:50:00,54.14,54.26,54.11,54.22,13900.0,33.1953,33.2689,33.1769,33.2444,13900.0
2005-01-05 13:00:00,54.22,54.35,54.22,54.32,7700.0,33.2444,33.3241,33.2444,33.3057,7700.0
2005-01-05 13:10:00,54.31,54.31,54.25,54.25,7000.0,33.2995,33.2995,33.2628,33.2628,7000.0
2005-01-05 13:20:00,54.25,54.33,54.24,54.27,29300.0,33.2628,33.3118,33.2566,33.275,29300.0
2005-01-05 13:30:00,54.27,54.29,54.25,54.25,11700.0,33.275,33.2873,33.2628,33.2628,11700.0
2005-01-05 13:40:00,54.24,54.25,54.16,54.17,14000.0,33.2566,33.2628,33.2076,33.2137,14000.0
2005-01-05 13:50:00,54.16,54.18,54.13,54.13,12200.0,33.2076,33.2198,33.1892,33.1892,12200.0
2005-01-05 14:00:00,54.15,54.15,54.05,54.12,16700.0,33.2014,33.2014,33.1401,33.183,16700.0
2005-01-05 14:10:00,54.12,54.12,53.94,53.95,19900.0,33.183,33.183,33.0727,33.0788,19900.0
2005-01-05 14:20:00,53.95,53.95,53.89,53.91,18000.0,33.0788,33.0788,33.042,33.0543,18000.0
2005-01-05 14:30:00,53.9,53.95,53.89,53.93,10800.0,33.0482,33.0788,33.042,33.0665,10800.0
2005-01-05 14:40:00,53.93,53.95,53.9,53.94,16900.0,33.0665,33.0788,33.0482,33.0727,16900.0
2005-01-05 14:50:00,53.94,53.95,53.88,53.88,10500.0,33.0727,33.0788,33.0359,33.0359,10500.0
2005-01-05 15:00:00,53.87,53.88,53.83,53.85,19000.0,33.0298,33.0359,33.0052,33.0175,19000.0
2005-01-05 15:10:00,53.84,53.9,53.84,53.85,26200.0,33.0114,33.0482,33.0114,33.0175,26200.0
2005-01-05 15:20:00,53.87,53.9,53.83,53.84,35300.0,33.0298,33.0482,33.0052,33.0114,35300.0
2005-01-05 15:30:00,53.83,53.89,53.83,53.88,42000.0,33.0052,33.042,33.0052,33.0359,42000.0
2005-01-05 15:40:00,53.87,53.87,53.75,53.75,26000.0,33.0298,33.0298,32.9562,32.9562,26000.0
2005-01-05 15:50:00,53.75,53.8,53.65,53.66,21100.0,32.9562,32.9868,32.8949,32.901,21100.0
2005-01-06 09:30:00,53.62,53.62,53.25,53.4,34900.0,32.8765,32.8765,32.6496,32.7416,34900.0
2005-01-06 09:40:00,53.38,53.38,53.22,53.3,26000.0,32.7293,32.7293,32.6312,32.6803,26000.0
2005-01-06 09:50:00,53.28,53.34,53.15,53.25,10600.0,32.668,32.7048,32.5883,32.6496,10600.0
2005-01-06 10:00:00,53.27,53.35,53.22,53.3,11500.0,32.6619,32.7109,32.6312,32.6803,11500.0
2005-01-06 10:10:00,53.3,53.57,53.3,53.45,49200.0,32.6803,32.8458,32.6803,32.7722,49200.0
2005-01-06 10:20:00,53.48,53.51,53.37,53.45,11800.0,32.7906,32.809,32.7232,32.7722,11800.0
2005-01-06 10:30:00,53.44,53.44,53.32,53.38,18300.0,32.7661,32.7661,32.6925,32.7293,18300.0
2005-01-06 10:40:00,53.38,53.48,53.36,53.48,12800.0,32.7293,32.7906,32.7171,32.7906,12800.0
2005-01-06 10:50:00,53.45,53.45,53.23,53.36,16200.0,32.7722,32.7722,32.6374,32.7171,16200.0
2005-01-06 11:00:00,53.36,53.43,53.28,53.39,29000.0,32.7171,32.76,32.668,32.7355,29000.0
2005-01-06 11:10:00,53.39,53.47,53.33,53.33,19400.0,32.7355,32.7845,32.6987,32.6987,19400.0
2005-01-06 11:20:00,53.33,53.35,53.33,53.35,20000.0,32.6987,32.7109,32.6987,32.7109,20000.0
2005-01-06 11:30:00,53.39,53.5,53.38,53.38,23500.0,32.7355,32.8029,32.7293,32.7293,23500.0
2005-01-06 11:40:00,53.38,53.4,53.36,53.4,15800.0,32.7293,32.7416,32.7171,32.7416,15800.0
2005-01-06 11:50:00,53.4,53.4,53.36,53.4,7300.0,32.7416,32.7416,32.7171,32.7416,7300.0
2005-01-06 12:00:00,53.4,53.4,53.38,53.4,27200.0,32.7416,32.7416,32.7293,32.7416,27200.0
2005-01-06 12:10:00,53.4,53.5,53.4,53.5,12500.0,32.7416,32.8029,32.7416,32.8029,12500.0
2005-01-06 12:20:00,53.5,53.5,53.45,53.48,13700.0,32.8029,32.8029,32.7722,32.7906,13700.0
2005-01-06 12:30:00,53.48,53.49,53.45,53.45,8800.0,32.7906,32.7968,32.7722,32.7722,8800.0
2005-01-06 12:40:00,53.45,53.45,53.44,53.45,14800.0,32.7722,32.7722,32.7661,32.7722,14800.0
2005-01-06 12:50:00,53.45,53.45,53.37,53.39,16900.0,32.7722,32.7722,32.7232,32.7355,16900.0
2005-01-06 13:00:00,53.39,53.45,53.39,53.43,13300.0,32.7355,32.7722,32.7355,32.76,13300.0
2005-01-06 13:10:00,53.44,53.45,53.44,53.45,15900.0,32.7661,32.7722,32.7661,32.7722,15900.0
2005-01-06 13:20:00,53.45,53.58,53.44,53.53,28300.0,32.7722,32.8519,32.7661,32.8213,28300.0
2005-01-06 13:30:00,53.53,53.54,53.49,53.49,18500.0,32.8213,32.8274,32.7968,32.7968,18500.0
2005-01-06 13:40:00,53.49,53.49,53.47,53.47,13300.0,32.7968,32.7968,32.7845,32.7845,13300.0
2005-01-06 13:50:00,53.47,53.49,53.47,53.49,15200.0,32.7845,32.7968,32.7845,32.7968,15200.0
2005-01-06 14:00:00,53.49,53.5,53.37,53.5,28100.0,32.7968,32.8029,32.7232,32.8029,28100.0
2005-01-06 14:10:00,53.49,53.53,53.45,53.53,23800.0,32.7968,32.8213,32.7722,32.8213,23800.0
2005-01-06 14:20:00,53.54,53.6,53.54,53.55,12500.0,32.8274,32.8642,32.8274,32.8336,12500.0
2005-01-06 14:30:00,53.55,53.55,53.52,53.54,17600.0,32.8336,32.8336,32.8152,32.8274,17600.0
2005-01-06 14:40:00,53.55,53.55,53.5,53.53,14000.0,32.8336,32.8336,32.8029,32.8213,14000.0
2005-01-06 14:50:00,53.54,53.56,53.5,53.5,20300.0,32.8274,32.8397,32.8029,32.8029,20300.0
2005-01-06 15:00:00,53.5,53.5,53.41,53.48,17500.0,32.8029,32.8029,32.7477,32.7906,17500.0
2005-01-06 15:10:00,53.49,53.51,53.43,53.45,16600.0,32.7968,32.809,32.76,32.7722,16600.0
2005-01-06 15:20:00,53.45,53.46,53.4,53.4,30100.0,32.7722,32.7784,32.7416,32.7416,30100.0
2005-01-06 15:30:00,53.4,53.45,53.4,53.45,27900.0,32.7416,32.7722,32.7416,32.7722,27900.0
2005-01-06 15:40:00,53.45,53.48,53.44,53.48,26200.0,32.7722,32.7906,32.7661,32.7906,26200.0
2005-01-06 15:50:00,53.48,53.54,53.48,53.51,23600.0,32.7906,32.8274,32.7906,32.809,23600.0
2005-01-07 09:30:00,53.76,53.82,53.68,53.68,11700.0,32.9623,32.9991,32.9133,32.9133,11700.0
2005-01-07 09:40:00,53.67,53.77,53.62,53.73,8900.0,32.9071,32.9684,32.8765,32.9439,8900.0
2005-01-07 09:50:00,53.74,53.84,53.72,53.74,11900.0,32.9501,33.0114,32.9378,32.9501,11900.0
2005-01-07 10:00:00,53.75,53.9,53.75,53.8,9800.0,32.9562,33.0482,32.9562,32.9868,9800.0
2005-01-07 10:10:00,53.8,53.8,53.62,53.69,17800.0,32.9868,32.9868,32.8765,32.9194,17800.0
2005-01-07 10:20:00,53.69,53.69,53.61,53.61,4200.0,32.9194,32.9194,32.8703,32.8703,4200.0
2005-01-07 10:30:00,53.42,53.56,53.35,53.35,12500.0,32.7538,32.8397,32.7109,32.7109,12500.0
2005-01-07 10:40:00,53.35,53.49,53.31,53.49,9300.0,32.7109,32.7968,32.6864,32.7968,9300.0
2005-01-07 10:50:00,53.54,53.54,53.38,53.43,12300.0,32.8274,32.8274,32.7293,32.76,12300.0
2005-01-07 11:00:00,53.46,53.57,53.44,53.51,11800.0,32.7784,32.8458,32.7661,32.809,11800.0
2005-01-07 11:10:00,53.5,53.55,53.48,53.49,12400.0,32.8029,32.8336,32.7906,32.7968,12400.0
2005-01-07 11:20:00,53.48,53.68,53.47,53.68,15400.0,32.7906,32.9133,32.7845,32.9133,15400.0
2005-01-07 11:30:00,53.68,53.69,53.56,53.58,7400.0,32.9133,32.9194,32.8397,32.8519,7400.0
2005-01-07 11:40:00,53.58,53.59,53.42,53.48,22600.0,32.8519,32.8581,32.7538,32.7906,22600.0
2005-01-07 11:50:00,53.49,53.58,53.49,53.58,3200.0,32.7968,32.8519,32.7968,32.8519,3200.0
2005-01-07 12:00:00,53.6,53.7,53.58,53.7,13800.0,32.8642,32.9255,32.8519,32.9255,13800.0
2005-01-07 12:10:00,53.71,53.82,53.71,53.78,8700.0,32.9317,32.9991,32.9317,32.9746,8700.0
2005-01-07 12:20:00,53.79,53.87,53.79,53.86,11400.0,32.9807,33.0298,32.9807,33.0236,11400.0
2005-01-07 12:30:00,53.86,54.0,53.85,53.88,6400.0,33.0236,33.1095,33.0175,33.0359,6400.0
2005-01-07 12:40:00,53.89,53.89,53.84,53.85,3200.0,33.042,33.042,33.0114,33.0175,3200.0
2005-01-07 12:50:00,53.84,53.86,53.82,53.86,3200.0,33.0114,33.0236,32.9991,33.0236,3200.0
2005-01-07 13:00:00,53.86,53.94,53.85,53.91,4900.0,33.0236,33.0727,33.0175,33.0543,4900.0
2005-01-07 13:10:00,53.91,53.91,53.84,53.86,6400.0,33.0543,33.0543,33.0114,33.0236,6400.0
2005-01-07 13:20:00,53.87,53.87,53.79,53.81,7300.0,33.0298,33.0298,32.9807,32.993,7300.0
2005-01-07 13:30:00,53.81,53.95,53.8,53.9,10100.0,32.993,33.0788,32.9868,33.0482,10100.0
2005-01-07 13:40:00,53.85,53.97,53.85,53.96,9100.0,33.0175,33.0911,33.0175,33.0849,9100.0
2005-01-07 13:50:00,53.93,53.95,53.9,53.95,7400.0,33.0665,33.0788,33.0482,33.0788,7400.0
2005-01-07 14:00:00,53.95,53.97,53.93,53.95,3900.0,33.0788,33.0911,33.0665,33.0788,3900.0
2005-01-07 14:10:00,53.94,53.94,53.9,53.91,8900.0,33.0727,33.0727,33.0482,33.0543,8900.0
2005-01-07 14:20:00,53.92,53.93,53.91,53.92,5600.0,33.0604,33.0665,33.0543,33.0604,5600.0
2005-01-07 14:30:00,53.91,53.93,53.73,53.74,15600.0,33.0543,33.0665,32.9439,32.9501,15600.0
2005-01-07 14:40:00,53.75,53.8,53.72,53.79,9000.0,32.9562,32.9868,32.9378,32.9807,9000.0
2005-01-07 14:50:00,53.77,53.89,53.76,53.89,13000.0,32.9684,33.042,32.9623,33.042,13000.0
2005-01-07 15:00:00,53.9,54.03,53.9,54.01,9400.0,33.0482,33.1279,33.0482,33.1156,9400.0
2005-01-07 15:10:00,54.0,54.04,54.0,54.02,9200.0,33.1095,33.134,33.1095,33.1217,9200.0
2005-01-07 15:20:00,54.03,54.05,54.02,54.02,8000.0,33.1279,33.1401,33.1217,33.1217,8000.0
2005-01-07 15:30:00,54.04,54.06,54.02,54.06,10300.0,33.134,33.1463,33.1217,33.1463,10300.0
2005-01-07 15:40:00,54.06,54.06,54.0,54.04,26200.0,33.1463,33.1463,33.1095,33.134,26200.0
2005-01-07 15:50:00,54.03,54.03,53.97,54.01,23900.0,33.1279,33.1279,33.0911,33.1156,23900.0
2005-01-10 09:30:00,53.9,53.95,53.84,53.95,20900.0,33.0482,33.0788,33.0114,33.0788,20900.0
2005-01-10 09:40:00,53.94,53.96,53.84,53.86,10200.0,33.0727,33.0849,33.0114,33.0236,10200.0
2005-01-10 09:50:00,53.87,53.88,53.84,53.86,9300.0,33.0298,33.0359,33.0114,33.0236,9300.0
2005-01-10 10:00:00,53.86,53.97,53.86,53.91,8000.0,33.0236,33.0911,33.0236,33.0543,8000.0
2005-01-10 10:10:00,53.91,54.2,53.91,54.2,12200.0,33.0543,33.2321,33.0543,33.2321,12200.0
2005-01-10 10:20:00,54.13,54.32,54.13,54.32,9600.0,33.1892,33.3057,33.1892,33.3057,9600.0
2005-01-10 10:30:00,54.32,54.39,54.32,54.34,7300.0,33.3057,33.3486,33.3057,33.3179,7300.0
2005-01-10 10:40:00,54.34,54.34,54.31,54.33,9800.0,33.3179,33.3179,33.2995,33.3118,9800.0
2005-01-10 10:50:00,54.34,54.34,54.27,54.27,5900.0,33.3179,33.3179,33.275,33.275,5900.0
2005-01-10 11:00:00,54.25,54.25,54.15,54.19,14000.0,33.2628,33.2628,33.2014,33.226,14000.0
2005-01-10 11:10:00,54.18,54.3,54.18,54.29,10200.0,33.2198,33.2934,33.2198,33.2873,10200.0
2005-01-10 11:20:00,54.28,54.33,54.22,54.33,13600.0,33.2811,33.3118,33.2444,33.3118,13600.0
2005-01-10 11:30:00,54.32,54.36,54.05,54.14,29000.0,33.3057,33.3302,33.1401,33.1953,29000.0
2005-01-10 11:40:00,54.13,54.2,54.13,54.14,9000.0,33.1892,33.2321,33.1892,33.1953,9000.0
2005-01-10 11:50:00,54.13,54.14,54.07,54.11,5900.0,33.1892,33.1953,33.1524,33.1769,5900.0
2005-01-10 12:00:00,54.1,54.25,54.1,54.25,9200.0,33.1708,33.2628,33.1708,33.2628,9200.0
2005-01-10 12:10:00,54.23,54.24,54.14,54.24,5700.0,33.2505,33.2566,33.1953,33.2566,5700.0
2005-01-10 12:20:00,54.22,54.34,54.22,54.34,7100.0,33.2444,33.3179,33.2444,33.3179,7100.0
2005-01-10 12:30:00,54.33,54.41,54.33,54.4,7400.0,33.3118,33.3609,33.3118,33.3547,7400.0
2005-01-10 12:40:00,54.39,54.4,54.28,54.32,5600.0,33.3486,33.3547,33.2811,33.3057,5600.0
2005-01-10 12:50:00,54.31,54.42,54.31,54.42,6000.0,33.2995,33.367,33.2995,33.367,6000.0
2005-01-10 13:00:00,54.41,54.42,54.36,54.39,6400.0,33.3609,33.367,33.3302,33.3486,6400.0
2005-01-10 13:10:00,54.38,54.47,54.38,54.47,10400.0,33.3425,33.3976,33.3425,33.3976,10400.0
2005-01-10 13:20:00,54.47,54.49,54.46,54.48,6200.0,33.3976,33.4099,33.3915,33.4038,6200.0
2005-01-10 13:30:00,54.48,54.49,54.46,54.46,9000.0,33.4038,33.4099,33.3915,33.3915,9000.0
2005-01-10 13:40:00,54.45,54.48,54.43,54.47,8300.0,33.3854,33.4038,33.3731,33.3976,8300.0
2005-01-10 13:50:00,54.46,54.47,54.42,54.43,11000.0,33.3915,33.3976,33.367,33.3731,11000.0
2005-01-10 14:00:00,54.42,54.42,54.35,54.36,7700.0,33.367,33.367,33.3241,33.3302,7700.0
2005-01-10 14:10:00,54.35,54.36,54.25,54.25,9100.0,33.3241,33.3302,33.2628,33.2628,9100.0
2005-01-10 14:20:00,54.25,54.31,54.25,54.28,6200.0,33.2628,33.2995,33.2628,33.2811,6200.0
2005-01-10 14:30:00,54.28,54.29,54.24,54.27,5600.0,33.2811,33.2873,33.2566,33.275,5600.0
2005-01-10 14:40:00,54.26,54.27,54.15,54.17,7500.0,33.2689,33.275,33.2014,33.2137,7500.0
2005-01-10 14:50:00,54.16,54.2,54.16,54.19,8400.0,33.2076,33.2321,33.2076,33.226,8400.0
2005-01-10 15:00:00,54.18,54.27,54.16,54.18,8100.0,33.2198,33.275,33.2076,33.2198,8100.0
2005-01-10 15:10:00,54.18,54.37,54.15,54.15,14700.0,33.2198,33.3363,33.2014,33.2014,14700.0
2005-01-10 15:20:00,54.15,54.16,54.0,54.13,12300.0,33.2014,33.2076,33.1095,33.1892,12300.0
2005-01-10 15:30:00,54.11,54.12,54.06,54.09,10100.0,33.1769,33.183,33.1463,33.1646,10100.0
2005-01-10 15:40:00,54.1,54.13,54.04,54.05,12400.0,33.1708,33.1892,33.134,33.1401,12400.0
2005-01-10 15:50:00,54.04,54.07,53.99,54.07,14000.0,33.134,33.1524,33.1033,33.1524,14000.0
2005-01-11 09:30:00,54.18,54.43,54.14,54.33,13400.0,33.2198,33.3731,33.1953,33.3118,13400.0
2005-01-11 09:40:00,54.35,54.37,54.08,54.11,10700.0,33.3241,33.3363,33.1585,33.1769,10700.0
2005-01-11 09:50:00,54.15,54.3,54.15,54.18,12600.0,33.2014,33.2934,33.2014,33.2198,12600.0
2005-01-11 10:00:00,54.18,54.2,54.0,54.0,11100.0,33.2198,33.2321,33.1095,33.1095,11100.0
2005-01-11 10:10:00,54.0,54.17,53.96,54.14,12900.0,33.1095,33.2137,33.0849,33.1953,12900.0
2005-01-11 10:20:00,54.12,54.25,54.06,54.23,10100.0,33.183,33.2628,33.1463,33.2505,10100.0
2005-01-11 10:30:00,54.22,54.22,54.11,54.13,8400.0,33.2444,33.2444,33.1769,33.1892,8400.0
2005-01-11 10:40:00,54.13,54.22,54.13,54.22,5500.0,33.1892,33.2444,33.1892,33.2444,5500.0
2005-01-11 10:50:00,54.23,54.23,54.14,54.14,11700.0,33.2505,33.2505,33.1953,33.1953,11700.0
2005-01-11 11:00:00,54.15,54.16,54.12,54.13,7000.0,33.2014,33.2076,33.183,33.1892,7000.0
2005-01-11 11:10:00,54.13,54.15,54.09,54.09,9600.0,33.1892,33.2014,33.1646,33.1646,9600.0
2005-01-11 11:20:00,54.1,54.19,54.1,54.16,8300.0,33.1708,33.226,33.1708,33.2076,8300.0
2005-01-11 11:30:00,54.16,54.27,54.13,54.26,13200.0,33.2076,33.275,33.1892,33.2689,13200.0
2005-01-11 11:40:00,54.26,54.4,54.26,54.38,10400.0,33.2689,33.3547,33.2689,33.3425,10400.0
2005-01-11 11:50:00,54.37,54.51,54.37,54.42,24000.0,33.3363,33.4222,33.3363,33.367,24000.0
2005-01-11 12:00:00,54.43,54.49,54.42,54.47,10400.0,33.3731,33.4099,33.367,33.3976,10400.0
2005-01-11 12:10:00,54.48,54.48,54.3,54.3,14300.0,33.4038,33.4038,33.2934,33.2934,14300.0
2005-01-11 12:20:00,54.3,54.3,54.2,54.21,11900.0,33.2934,33.2934,33.2321,33.2382,11900.0
2005-01-11 12:30:00,54.2,54.33,54.11,54.32,12200.0,33.2321,33.3118,33.1769,33.3057,12200.0
2005-01-11 12:40:00,54.3,54.33,54.26,54.31,5700.0,33.2934,33.3118,33.2689,33.2995,5700.0
2005-01-11 12:50:00,54.3,54.32,54.27,54.27,1900.0,33.2934,33.3057,33.275,33.275,1900.0
2005-01-11 13:00:00,54.27,54.27,54.17,54.19,10300.0,33.275,33.275,33.2137,33.226,10300.0
2005-01-11 13:10:00,54.18,54.27,54.18,54.26,7500.0,33.2198,33.275,33.2198,33.2689,7500.0
2005-01-11 13:20:00,54.27,54.33,54.26,54.33,6800.0,33.275,33.3118,33.2689,33.3118,6800.0
2005-01-11 13:30:00,54.33,54.37,54.33,54.37,5500.0,33.3118,33.3363,33.3118,33.3363,5500.0
2005-01-11 13:40:00,54.36,54.36,54.31,54.35,7400.0,33.3302,33.3302,33.2995,33.3241,7400.0
2005-01-11 13:50:00,54.35,54.61,54.35,54.6,20000.0,33.3241,33.4835,33.3241,33.4773,20000.0
2005-01-11 14:00:00,54.6,54.78,54.59,54.78,24100.0,33.4773,33.5877,33.4712,33.5877,24100.0
2005-01-11 14:10:00,54.79,54.87,54.79,54.86,22700.0,33.5938,33.6429,33.5938,33.6368,22700.0
2005-01-11 14:20:00,54.86,54.91,54.86,54.91,14800.0,33.6368,33.6674,33.6368,33.6674,14800.0
2005-01-11 14:30:00,54.9,54.94,54.85,54.87,26300.0,33.6613,33.6858,33.6306,33.6429,26300.0
2005-01-11 14:40:00,54.87,54.89,54.82,54.82,11200.0,33.6429,33.6552,33.6122,33.6122,11200.0
2005-01-11 14:50:00,54.82,54.86,54.64,54.67,23000.0,33.6122,33.6368,33.5019,33.5203,23000.0
2005-01-11 15:00:00,54.7,54.71,54.67,54.7,9500.0,33.5387,33.5448,33.5203,33.5387,9500.0
2005-01-11 15:10:00,54.7,54.7,54.55,54.55,14800.0,33.5387,33.5387,33.4467,33.4467,14800.0
2005-01-11 15:20:00,54.56,54.6,54.54,54.58,9900.0,33.4528,33.4773,33.4406,33.4651,9900.0
2005-01-11 15:30:00,54.57,54.64,54.57,54.63,16400.0,33.459,33.5019,33.459,33.4957,16400.0
2005-01-11 15:40:00,54.64,54.81,54.64,54.77,23400.0,33.5019,33.6061,33.5019,33.5816,23400.0
2005-01-11 15:50:00,54.75,54.8,54.65,54.65,31100.0,33.5693,33.6,33.508,33.508,31100.0
2005-01-12 09:30:00,54.55,54.68,54.55,54.68,13900.0,33.4467,33.5264,33.4467,33.5264,13900.0
2005-01-12 09:40:00,54.66,54.66,54.57,54.57,9100.0,33.5141,33.5141,33.459,33.459,9100.0
2005-01-12 09:50:00,54.57,54.57,54.39,54.39,18100.0,33.459,33.459,33.3486,33.3486,18100.0
2005-01-12 10:00:00,54.38,54.61,54.37,54.57,23800.0,33.3425,33.4835,33.3363,33.459,23800.0
2005-01-12 10:10:00,54.58,54.59,54.41,54.41,19600.0,33.4651,33.4712,33.3609,33.3609,19600.0
2005-01-12 10:20:00,54.41,54.41,54.2,54.33,13800.0,33.3609,33.3609,33.2321,33.3118,13800.0
2005-01-12 10:30:00,54.35,54.41,54.3,54.35,31600.0,33.3241,33.3609,33.2934,33.3241,31600.0
2005-01-12 10:40:00,54.35,54.44,54.35,54.36,28300.0,33.3241,33.3792,33.3241,33.3302,28300.0
2005-01-12 10:50:00,54.35,54.37,54.24,54.35,13600.0,33.3241,33.3363,33.2566,33.3241,13600.0
2005-01-12 11:00:00,54.35,54.36,54.32,54.34,8900.0,33.3241,33.3302,33.3057,33.3179,8900.0
2005-01-12 11:10:00,54.36,54.39,54.31,54.38,7900.0,33.3302,33.3486,33.2995,33.3425,7900.0
2005-01-12 11:20:00,54.39,54.41,54.38,54.4,6600.0,33.3486,33.3609,33.3425,33.3547,6600.0
2005-01-12 11:30:00,54.41,54.6,54.41,54.6,19000.0,33.3609,33.4773,33.3609,33.4773,19000.0
2005-01-12 11:40:00,54.59,54.63,54.54,54.6,11600.0,33.4712,33.4957,33.4406,33.4773,11600.0
2005-01-12 11:50:00,54.59,54.61,54.49,54.51,10300.0,33.4712,33.4835,33.4099,33.4222,10300.0
2005-01-12 12:00:00,54.51,54.56,54.51,54.52,6500.0,33.4222,33.4528,33.4222,33.4283,6500.0
2005-01-12 12:10:00,54.51,54.62,54.45,54.62,6900.0,33.4222,33.4896,33.3854,33.4896,6900.0
2005-01-12 12:20:00,54.62,54.65,54.57,54.64,11800.0,33.4896,33.508,33.459,33.5019,11800.0
2005-01-12 12:30:00,54.63,54.65,54.5,54.51,6200.0,33.4957,33.508,33.416,33.4222,6200.0
2005-01-12 12:40:00,54.5,54.5,54.44,54.44,6500.0,33.416,33.416,33.3792,33.3792,6500.0
2005-01-12 12:50:00,54.44,54.44,54.33,54.33,8700.0,33.3792,33.3792,33.3118,33.3118,8700.0
2005-01-12 13:00:00,54.33,54.39,54.33,54.39,7100.0,33.3118,33.3486,33.3118,33.3486,7100.0
2005-01-12 13:10:00,54.4,54.48,54.4,54.48,9300.0,33.3547,33.4038,33.3547,33.4038,9300.0
2005-01-12 13:20:00,54.48,54.48,54.37,54.37,6600.0,33.4038,33.4038,33.3363,33.3363,6600.0
2005-01-12 13:30:00,54.36,54.36,54.2,54.35,18100.0,33.3302,33.3302,33.2321,33.3241,18100.0
2005-01-12 13:40:00,54.33,54.39,54.23,54.23,9400.0,33.3118,33.3486,33.2505,33.2505,9400.0
2005-01-12 13:50:00,54.22,54.28,54.16,54.28,15600.0,33.2444,33.2811,33.2076,33.2811,15600.0
2005-01-12 14:00:00,54.29,54.36,54.28,54.34,9500.0,33.2873,33.3302,33.2811,33.3179,9500.0
2005-01-12 14:10:00,54.36,54.47,54.36,54.46,12900.0,33.3302,33.3976,33.3302,33.3915,12900.0
2005-01-12 14:20:00,54.47,54.48,54.45,54.47,8300.0,33.3976,33.4038,33.3854,33.3976,8300.0
2005-01-12 14:30:00,54.47,54.47,54.41,54.43,10300.0,33.3976,33.3976,33.3609,33.3731,10300.0
2005-01-12 14:40:00,54.42,54.42,54.27,54.37,12800.0,33.367,33.367,33.275,33.3363,12800.0
2005-01-12 14:50:00,54.37,54.48,54.37,54.48,11500.0,33.3363,33.4038,33.3363,33.4038,11500.0
2005-01-12 15:00:00,54.47,54.54,54.41,54.53,13600.0,33.3976,33.4406,33.3609,33.4344,13600.0
2005-01-12 15:10:00,54.53,54.53,54.45,54.49,9400.0,33.4344,33.4344,33.3854,33.4099,9400.0
2005-01-12 15:20:00,54.5,54.5,54.4,54.47,21200.0,33.416,33.416,33.3547,33.3976,21200.0
2005-01-12 15:30:00,54.47,54.72,54.46,54.71,32200.0,33.3976,33.5509,33.3915,33.5448,32200.0
2005-01-12 15:40:00,54.73,54.8,54.68,54.68,21000.0,33.5571,33.6,33.5264,33.5264,21000.0
2005-01-12 15:50:00,54.67,54.72,54.63,54.68,31900.0,33.5203,33.5509,33.4957,33.5264,31900.0
2005-01-13 09:30:00,54.55,54.86,54.55,54.8,19900.0,33.4467,33.6368,33.4467,33.6,19900.0
2005-01-13 09:40:00,54.81,54.86,54.5,54.58,19900.0,33.6061,33.6368,33.416,33.4651,19900.0
2005-01-13 09:50:00,54.51,54.57,54.45,54.48,9500.0,33.4222,33.459,33.3854,33.4038,9500.0
2005-01-13 10:00:00,54.47,54.55,54.47,54.47,12000.0,33.3976,33.4467,33.3976,33.3976,12000.0
2005-01-13 10:10:00,54.5,54.54,54.46,54.54,8800.0,33.416,33.4406,33.3915,33.4406,8800.0
2005-01-13 10:20:00,54.51,54.54,54.47,54.48,6200.0,33.4222,33.4406,33.3976,33.4038,6200.0
2005-01-13 10:30:00,54.49,54.52,54.47,54.48,8600.0,33.4099,33.4283,33.3976,33.4038,8600.0
2005-01-13 10:40:00,54.47,54.47,54.43,54.47,7300.0,33.3976,33.3976,33.3731,33.3976,7300.0
2005-01-13 10:50:00,54.47,54.51,54.35,54.36,9500.0,33.3976,33.4222,33.3241,33.3302,9500.0
2005-01-13 11:00:00,54.36,54.49,54.32,54.46,4300.0,33.3302,33.4099,33.3057,33.3915,4300.0
2005-01-13 11:10:00,54.47,54.51,54.46,54.5,4700.0,33.3976,33.4222,33.3915,33.416,4700.0
2005-01-13 11:20:00,54.5,54.55,54.49,54.55,8500.0,33.416,33.4467,33.4099,33.4467,8500.0
2005-01-13 11:30:00,54.52,54.52,54.3,54.31,10500.0,33.4283,33.4283,33.2934,33.2995,10500.0
2005-01-13 11:40:00,54.31,54.31,54.24,54.29,6900.0,33.2995,33.2995,33.2566,33.2873,6900.0
2005-01-13 11:50:00,54.29,54.32,54.25,54.31,4000.0,33.2873,33.3057,33.2628,33.2995,4000.0
2005-01-13 12:00:00,54.29,54.32,54.29,54.32,6300.0,33.2873,33.3057,33.2873,33.3057,6300.0
2005-01-13 12:10:00,54.32,54.35,54.29,54.35,7300.0,33.3057,33.3241,33.2873,33.3241,7300.0
2005-01-13 12:20:00,54.36,54.45,54.35,54.45,4000.0,33.3302,33.3854,33.3241,33.3854,4000.0
2005-01-13 12:30:00,54.48,54.52,54.47,54.49,6100.0,33.4038,33.4283,33.3976,33.4099,6100.0
2005-01-13 12:40:00,54.48,54.48,54.41,54.41,7300.0,33.4038,33.4038,33.3609,33.3609,7300.0
2005-01-13 12:50:00,54.4,54.48,54.4,54.48,6100.0,33.3547,33.4038,33.3547,33.4038,6100.0
2005-01-13 13:00:00,54.49,54.57,54.49,54.54,8500.0,33.4099,33.459,33.4099,33.4406,8500.0
2005-01-13 13:10:00,54.53,54.55,54.52,54.54,10000.0,33.4344,33.4467,33.4283,33.4406,10000.0
2005-01-13 13:20:00,54.53,54.54,54.52,54.53,7500.0,33.4344,33.4406,33.4283,33.4344,7500.0
2005-01-13 13:30:00,54.52,54.52,54.43,54.46,8600.0,33.4283,33.4283,33.3731,33.3915,8600.0
2005-01-13 13:40:00,54.46,54.5,54.45,54.5,8200.0,33.3915,33.416,33.3854,33.416,8200.0
2005-01-13 13:50:00,54.5,54.56,54.5,54.55,9200.0,33.416,33.4528,33.416,33.4467,9200.0
2005-01-13 14:00:00,54.55,54.55,54.49,54.5,13200.0,33.4467,33.4467,33.4099,33.416,13200.0
2005-01-13 14:10:00,54.49,54.49,54.39,54.42,9800.0,33.4099,33.4099,33.3486,33.367,9800.0
2005-01-13 14:20:00,54.42,54.44,54.4,54.44,8400.0,33.367,33.3792,33.3547,33.3792,8400.0
2005-01-13 14:30:00,54.46,54.49,54.45,54.46,7100.0,33.3915,33.4099,33.3854,33.3915,7100.0
2005-01-13 14:40:00,54.45,54.46,54.34,54.4,9400.0,33.3854,33.3915,33.3179,33.3547,9400.0
2005-01-13 14:50:00,54.4,54.44,54.38,54.43,7700.0,33.3547,33.3792,33.3425,33.3731,7700.0
2005-01-13 15:00:00,54.44,54.45,54.42,54.42,5400.0,33.3792,33.3854,33.367,33.367,5400.0
2005-01-13 15:10:00,54.42,54.43,54.34,54.34,6500.0,33.367,33.3731,33.3179,33.3179,6500.0
2005-01-13 15:20:00,54.33,54.33,54.2,54.22,15500.0,33.3118,33.3118,33.2321,33.2444,15500.0
2005-01-13 15:30:00,54.21,54.3,54.2,54.22,14500.0,33.2382,33.2934,33.2321,33.2444,14500.0
2005-01-13 15:40:00,54.22,54.22,54.15,54.18,23600.0,33.2444,33.2444,33.2014,33.2198,23600.0
2005-01-13 15:50:00,54.17,54.23,54.15,54.23,19300.0,33.2137,33.2505,33.2014,33.2505,19300.0
2005-01-14 09:30:00,54.48,54.48,54.45,54.46,11700.0,33.4038,33.4038,33.3854,33.3915,11700.0
2005-01-14 09:40:00,54.47,54.51,54.42,54.51,6200.0,33.3976,33.4222,33.367,33.4222,6200.0
2005-01-14 09:50:00,54.52,54.6,54.51,54.55,11100.0,33.4283,33.4773,33.4222,33.4467,11100.0
2005-01-14 10:00:00,54.59,54.6,54.53,54.53,5500.0,33.4712,33.4773,33.4344,33.4344,5500.0
2005-01-14 10:10:00,54.53,54.67,54.52,54.67,12000.0,33.4344,33.5203,33.4283,33.5203,12000.0
2005-01-14 10:20:00,54.67,54.77,54.65,54.77,10600.0,33.5203,33.5816,33.508,33.5816,10600.0
2005-01-14 10:30:00,54.8,54.8,54.73,54.74,9200.0,33.6,33.6,33.5571,33.5632,9200.0
2005-01-14 10:40:00,54.77,54.82,54.71,54.71,8600.0,33.5816,33.6122,33.5448,33.5448,8600.0
2005-01-14 10:50:00,54.71,54.8,54.71,54.79,9500.0,33.5448,33.6,33.5448,33.5938,9500.0
2005-01-14 11:00:00,54.8,54.85,54.8,54.83,16000.0,33.6,33.6306,33.6,33.6184,16000.0
2005-01-14 11:10:00,54.83,54.83,54.72,54.73,13700.0,33.6184,33.6184,33.5509,33.5571,13700.0
2005-01-14 11:20:00,54.74,54.76,54.73,54.73,6900.0,33.5632,33.5755,33.5571,33.5571,6900.0
2005-01-14 11:30:00,54.73,54.75,54.71,54.72,7400.0,33.5571,33.5693,33.5448,33.5509,7400.0
2005-01-14 11:40:00,54.71,54.72,54.68,54.68,15200.0,33.5448,33.5509,33.5264,33.5264,15200.0
2005-01-14 11:50:00,54.68,54.68,54.65,54.65,5100.0,33.5264,33.5264,33.508,33.508,5100.0
2005-01-14 12:00:00,54.65,54.67,54.65,54.65,6100.0,33.508,33.5203,33.508,33.508,6100.0
2005-01-14 12:10:00,54.65,54.7,54.65,54.69,8700.0,33.508,33.5387,33.508,33.5325,8700.0
2005-01-14 12:20:00,54.7,54.78,54.7,54.78,11300.0,33.5387,33.5877,33.5387,33.5877,11300.0
2005-01-14 12:30:00,54.77,54.9,54.77,54.89,14500.0,33.5816,33.6613,33.5816,33.6552,14500.0
2005-01-14 12:40:00,54.89,54.92,54.89,54.91,9000.0,33.6552,33.6736,33.6552,33.6674,9000.0
2005-01-14 12:50:00,54.92,54.97,54.9,54.97,11500.0,33.6736,33.7042,33.6613,33.7042,11500.0
2005-01-14 13:00:00,54.98,54.99,54.97,54.99,20300.0,33.7103,33.7165,33.7042,33.7165,20300.0
2005-01-14 13:10:00,54.99,55.0,54.91,54.91,26000.0,33.7165,33.7226,33.6674,33.6674,26000.0
2005-01-14 13:20:00,54.93,55.0,54.93,54.99,10400.0,33.6797,33.7226,33.6797,33.7165,10400.0
2005-01-14 13:30:00,54.98,55.0,54.93,54.95,15600.0,33.7103,33.7226,33.6797,33.6919,15600.0
2005-01-14 13:40:00,54.96,54.96,54.95,54.95,9100.0,33.6981,33.6981,33.6919,33.6919,9100.0
2005-01-14 13:50:00,54.96,54.98,54.96,54.96,5400.0,33.6981,33.7103,33.6981,33.6981,5400.0
2005-01-14 14:00:00,54.95,54.97,54.95,54.96,9300.0,33.6919,33.7042,33.6919,33.6981,9300.0
2005-01-14 14:10:00,54.95,54.95,54.87,54.88,11800.0,33.6919,33.6919,33.6429,33.649,11800.0
2005-01-14 14:20:00,54.89,54.92,54.88,54.9,9700.0,33.6552,33.6736,33.649,33.6613,9700.0
2005-01-14 14:30:00,54.9,54.94,54.9,54.92,14200.0,33.6613,33.6858,33.6613,33.6736,14200.0
2005-01-14 14:40:00,54.91,54.93,54.91,54.91,7600.0,33.6674,33.6797,33.6674,33.6674,7600.0
2005-01-14 14:50:00,54.91,54.92,54.89,54.9,16000.0,33.6674,33.6736,33.6552,33.6613,16000.0
2005-01-14 15:00:00,54.89,54.91,54.79,54.79,24800.0,33.6552,33.6674,33.5938,33.5938,24800.0
2005-01-14 15:10:00,54.81,54.83,54.73,54.8,30400.0,33.6061,33.6184,33.5571,33.6,30400.0
2005-01-14 15:20:00,54.81,54.84,54.8,54.82,9900.0,33.6061,33.6245,33.6,33.6122,9900.0
2005-01-14 15:30:00,54.81,54.82,54.79,54.8,20500.0,33.6061,33.6122,33.5938,33.6,20500.0
2005-01-14 15:40:00,54.8,54.84,54.77,54.77,12400.0,33.6,33.6245,33.5816,33.5816,12400.0
2005-01-14 15:50:00,54.77,54.81,54.77,54.8,34100.0,33.5816,33.6061,33.5816,33.6,34100.0
2005-01-18 09:30:00,54.84,54.84,54.53,54.53,24700.0,33.6245,33.6245,33.4344,33.4344,24700.0
2005-01-18 09:40:00,54.52,54.52,54.32,54.36,11900.0,33.4283,33.4283,33.3057,33.3302,11900.0
2005-01-18 09:50:00,54.4,54.64,54.4,54.6,26600.0,33.3547,33.5019,33.3547,33.4773,26600.0
2005-01-18 10:00:00,54.55,54.76,54.55,54.7,12600.0,33.4467,33.5755,33.4467,33.5387,12600.0
2005-01-18 10:10:00,54.68,54.77,54.68,54.72,8600.0,33.5264,33.5816,33.5264,33.5509,8600.0
2005-01-18 10:20:00,54.7,54.84,54.69,54.84,7000.0,33.5387,33.6245,33.5325,33.6245,7000.0
2005-01-18 10:30:00,54.81,55.09,54.8,55.06,38900.0,33.6061,33.7778,33.6,33.7594,38900.0
2005-01-18 10:40:00,55.06,55.24,55.05,55.24,11900.0,33.7594,33.8698,33.7533,33.8698,11900.0
2005-01-18 10:50:00,55.24,55.28,54.94,54.99,17600.0,33.8698,33.8943,33.6858,33.7165,17600.0
2005-01-18 11:00:00,55.02,55.02,54.96,55.01,11900.0,33.7349,33.7349,33.6981,33.7287,11900.0
2005-01-18 11:10:00,55.02,55.06,54.98,55.06,20000.0,33.7349,33.7594,33.7103,33.7594,20000.0
2005-01-18 11:20:00,55.06,55.19,55.06,55.18,10800.0,33.7594,33.8391,33.7594,33.833,10800.0
2005-01-18 11:30:00,55.18,55.29,55.17,55.29,17800.0,33.833,33.9004,33.8268,33.9004,17800.0
2005-01-18 11:40:00,55.26,55.34,55.26,55.34,8500.0,33.882,33.9311,33.882,33.9311,8500.0
2005-01-18 11:50:00,55.34,55.44,55.34,55.37,9700.0,33.9311,33.9924,33.9311,33.9495,9700.0
2005-01-18 12:00:00,55.37,55.48,55.34,55.46,13800.0,33.9495,34.0169,33.9311,34.0046,13800.0
2005-01-18 12:10:00,55.49,55.5,55.42,55.42,14900.0,34.023,34.0292,33.9801,33.9801,14900.0
2005-01-18 12:20:00,55.41,55.42,55.37,55.38,7600.0,33.974,33.9801,33.9495,33.9556,7600.0
2005-01-18 12:30:00,55.38,55.39,55.36,55.39,5400.0,33.9556,33.9617,33.9433,33.9617,5400.0
2005-01-18 12:40:00,55.38,55.43,55.38,55.4,18300.0,33.9556,33.9863,33.9556,33.9679,18300.0
2005-01-18 12:50:00,55.4,55.43,55.38,55.41,13100.0,33.9679,33.9863,33.9556,33.974,13100.0
2005-01-18 13:00:00,55.42,55.46,55.41,55.46,13800.0,33.9801,34.0046,33.974,34.0046,13800.0
2005-01-18 13:10:00,55.45,55.46,55.42,55.44,7900.0,33.9985,34.0046,33.9801,33.9924,7900.0
2005-01-18 13:20:00,55.44,55.5,55.44,55.5,9500.0,33.9924,34.0292,33.9924,34.0292,9500.0
2005-01-18 13:30:00,55.5,55.63,55.5,55.6,17000.0,34.0292,34.1089,34.0292,34.0905,17000.0
2005-01-18 13:40:00,55.61,55.79,55.61,55.78,10100.0,34.0966,34.207,34.0966,34.2009,10100.0
2005-01-18 13:50:00,55.8,55.84,55.75,55.75,13900.0,34.2131,34.2376,34.1825,34.1825,13900.0
2005-01-18 14:00:00,55.74,55.75,55.57,55.58,16100.0,34.1763,34.1825,34.0721,34.0782,16100.0
2005-01-18 14:10:00,55.57,55.68,55.57,55.63,16900.0,34.0721,34.1395,34.0721,34.1089,16900.0
2005-01-18 14:20:00,55.64,55.74,55.64,55.72,11400.0,34.115,34.1763,34.115,34.1641,11400.0
2005-01-18 14:30:00,55.72,55.72,55.6,55.6,13700.0,34.1641,34.1641,34.0905,34.0905,13700.0
2005-01-18 14:40:00,55.6,55.72,55.55,55.72,13700.0,34.0905,34.1641,34.0598,34.1641,13700.0
2005-01-18 14:50:00,55.73,55.75,55.65,55.66,13500.0,34.1702,34.1825,34.1211,34.1273,13500.0
2005-01-18 15:00:00,55.69,55.69,55.58,55.65,17900.0,34.1457,34.1457,34.0782,34.1211,17900.0
2005-01-18 15:10:00,55.65,55.72,55.37,55.52,47800.0,34.1211,34.1641,33.9495,34.0414,47800.0
2005-01-18 15:20:00,55.52,55.61,55.52,55.58,13600.0,34.0414,34.0966,34.0414,34.0782,13600.0
2005-01-18 15:30:00,55.57,55.72,55.57,55.71,14900.0,34.0721,34.1641,34.0721,34.1579,14900.0
2005-01-18 15:40:00,55.72,55.79,55.72,55.78,15900.0,34.1641,34.207,34.1641,34.2009,15900.0
2005-01-18 15:50:00,55.79,55.83,55.75,55.77,30600.0,34.207,34.2315,34.1825,34.1947,30600.0
2005-01-19 09:30:00,55.83,55.84,55.77,55.8,28600.0,34.2315,34.2376,34.1947,34.2131,28600.0
2005-01-19 09:40:00,55.79,55.84,55.79,55.84,15000.0,34.207,34.2376,34.207,34.2376,15000.0
2005-01-19 09:50:00,55.84,55.93,55.84,55.92,35300.0,34.2376,34.2928,34.2376,34.2867,35300.0
2005-01-19 10:00:00,55.9,55.93,55.87,55.89,34700.0,34.2744,34.2928,34.256,34.2683,34700.0
2005-01-19 10:10:00,55.89,55.93,55.89,55.89,20100.0,34.2683,34.2928,34.2683,34.2683,20100.0
2005-01-19 10:20:00,55.89,55.97,55.89,55.97,20800.0,34.2683,34.3173,34.2683,34.3173,20800.0
2005-01-19 10:30:00,55.95,56.05,55.95,56.03,46900.0,34.3051,34.3664,34.3051,34.3541,46900.0
2005-01-19 10:40:00,56.03,56.07,56.0,56.04,31900.0,34.3541,34.3787,34.3357,34.3603,31900.0
2005-01-19 10:50:00,56.04,56.12,56.02,56.11,13500.0,34.3603,34.4093,34.348,34.4032,13500.0
2005-01-19 11:00:00,56.11,56.16,56.05,56.16,30000.0,34.4032,34.4338,34.3664,34.4338,30000.0
2005-01-19 11:10:00,56.15,56.29,56.15,56.26,31700.0,34.4277,34.5136,34.4277,34.4952,31700.0
2005-01-19 11:20:00,56.27,56.4,56.26,56.39,31600.0,34.5013,34.581,34.4952,34.5749,31600.0
2005-01-19 11:30:00,56.39,56.39,56.34,56.35,16100.0,34.5749,34.5749,34.5442,34.5503,16100.0
2005-01-19 11:40:00,56.35,56.36,56.33,56.34,7900.0,34.5503,34.5565,34.5381,34.5442,7900.0
2005-01-19 11:50:00,56.33,56.33,56.13,56.14,27100.0,34.5381,34.5381,34.4155,34.4216,27100.0
2005-01-19 12:00:00,56.14,56.14,55.98,56.0,11300.0,34.4216,34.4216,34.3235,34.3357,11300.0
2005-01-19 12:10:00,55.99,56.0,55.97,55.98,17400.0,34.3296,34.3357,34.3173,34.3235,17400.0
2005-01-19 12:20:00,56.0,56.03,55.95,55.96,10400.0,34.3357,34.3541,34.3051,34.3112,10400.0
2005-01-19 12:30:00,55.96,55.97,55.94,55.96,12000.0,34.3112,34.3173,34.299,34.3112,12000.0
2005-01-19 12:40:00,55.95,55.98,55.92,55.96,17600.0,34.3051,34.3235,34.2867,34.3112,17600.0
2005-01-19 12:50:00,55.97,55.99,55.97,55.99,10500.0,34.3173,34.3296,34.3173,34.3296,10500.0
2005-01-19 13:00:00,55.99,55.99,55.97,55.97,9300.0,34.3296,34.3296,34.3173,34.3173,9300.0
2005-01-19 13:10:00,55.98,55.98,55.95,55.97,12200.0,34.3235,34.3235,34.3051,34.3173,12200.0
2005-01-19 13:20:00,55.98,55.99,55.97,55.97,8600.0,34.3235,34.3296,34.3173,34.3173,8600.0
2005-01-19 13:30:00,55.97,55.97,55.96,55.96,14800.0,34.3173,34.3173,34.3112,34.3112,14800.0
2005-01-19 13:40:00,55.96,55.97,55.94,55.97,12200.0,34.3112,34.3173,34.299,34.3173,12200.0
2005-01-19 13:50:00,55.97,55.99,55.96,55.97,11800.0,34.3173,34.3296,34.3112,34.3173,11800.0
2005-01-19 14:00:00,55.97,56.0,55.97,55.98,16000.0,34.3173,34.3357,34.3173,34.3235,16000.0
2005-01-19 14:10:00,55.98,55.99,55.96,55.99,10800.0,34.3235,34.3296,34.3112,34.3296,10800.0
2005-01-19 14:20:00,55.99,55.99,55.98,55.99,15400.0,34.3296,34.3296,34.3235,34.3296,15400.0
2005-01-19 14:30:00,55.99,55.99,55.95,55.98,27900.0,34.3296,34.3296,34.3051,34.3235,27900.0
2005-01-19 14:40:00,55.97,56.05,55.97,56.04,27000.0,34.3173,34.3664,34.3173,34.3603,27000.0
2005-01-19 14:50:00,56.05,56.13,56.05,56.13,12000.0,34.3664,34.4155,34.3664,34.4155,12000.0
2005-01-19 15:00:00,56.12,56.13,56.09,56.12,13600.0,34.4093,34.4155,34.3909,34.4093,13600.0
2005-01-19 15:10:00,56.12,56.16,56.05,56.06,29400.0,34.4093,34.4338,34.3664,34.3725,29400.0
2005-01-19 15:20:00,56.06,56.09,55.98,55.98,26000.0,34.3725,34.3909,34.3235,34.3235,26000.0
2005-01-19 15:30:00,55.99,56.08,55.98,56.08,24800.0,34.3296,34.3848,34.3235,34.3848,24800.0
2005-01-19 15:40:00,56.08,56.08,55.99,56.0,24600.0,34.3848,34.3848,34.3296,34.3357,24600.0
2005-01-19 15:50:00,55.99,56.01,55.98,55.99,30500.0,34.3296,34.3419,34.3235,34.3296,30500.0
2005-01-20 09:30:00,55.9,55.94,55.9,55.92,16400.0,34.2744,34.299,34.2744,34.2867,16400.0
2005-01-20 09:40:00,55.92,55.93,55.86,55.87,11400.0,34.2867,34.2928,34.2499,34.256,11400.0
2005-01-20 09:50:00,55.87,56.0,55.87,56.0,20000.0,34.256,34.3357,34.256,34.3357,20000.0
2005-01-20 10:00:00,56.0,56.29,56.0,56.28,18700.0,34.3357,34.5136,34.3357,34.5074,18700.0
2005-01-20 10:10:00,56.28,56.33,56.26,56.26,23000.0,34.5074,34.5381,34.4952,34.4952,23000.0
2005-01-20 10:20:00,56.26,56.35,56.18,56.18,23800.0,34.4952,34.5503,34.4461,34.4461,23800.0
2005-01-20 10:30:00,56.17,56.17,56.02,56.06,38800.0,34.44,34.44,34.348,34.3725,38800.0
2005-01-20 10:40:00,56.07,56.14,56.07,56.1,11400.0,34.3787,34.4216,34.3787,34.3971,11400.0
2005-01-20 10:50:00,56.1,56.28,56.1,56.11,22300.0,34.3971,34.5074,34.3971,34.4032,22300.0
2005-01-20 11:00:00,56.1,56.28,56.1,56.28,13900.0,34.3971,34.5074,34.3971,34.5074,13900.0
2005-01-20 11:10:00,56.24,56.24,56.18,56.2,8600.0,34.4829,34.4829,34.4461,34.4584,8600.0
2005-01-20 11:20:00,56.17,56.2,56.13,56.2,8000.0,34.44,34.4584,34.4155,34.4584,8000.0
2005-01-20 11:30:00,56.16,56.23,56.12,56.23,11500.0,34.4338,34.4768,34.4093,34.4768,11500.0
2005-01-20 11:40:00,56.25,56.3,56.25,56.29,14400.0,34.489,34.5197,34.489,34.5136,14400.0
2005-01-20 11:50:00,56.28,56.28,56.2,56.21,7200.0,34.5074,34.5074,34.4584,34.4645,7200.0
2005-01-20 12:00:00,56.21,56.22,56.1,56.18,13600.0,34.4645,34.4706,34.3971,34.4461,13600.0
2005-01-20 12:10:00,56.18,56.19,56.14,56.19,7700.0,34.4461,34.4522,34.4216,34.4522,7700.0
2005-01-20 12:20:00,56.2,56.21,56.12,56.14,10100.0,34.4584,34.4645,34.4093,34.4216,10100.0
2005-01-20 12:30:00,56.14,56.16,56.12,56.12,6300.0,34.4216,34.4338,34.4093,34.4093,6300.0
2005-01-20 12:40:00,56.12,56.13,56.11,56.13,8400.0,34.4093,34.4155,34.4032,34.4155,8400.0
2005-01-20 12:50:00,56.13,56.14,56.07,56.12,10000.0,34.4155,34.4216,34.3787,34.4093,10000.0
2005-01-20 13:00:00,56.13,56.15,56.11,56.12,9900.0,34.4155,34.4277,34.4032,34.4093,9900.0
2005-01-20 13:10:00,56.13,56.13,55.95,55.96,18300.0,34.4155,34.4155,34.3051,34.3112,18300.0
2005-01-20 13:20:00,55.96,56.07,55.96,56.07,14500.0,34.3112,34.3787,34.3112,34.3787,14500.0
2005-01-20 13:30:00,56.07,56.15,56.05,56.15,13200.0,34.3787,34.4277,34.3664,34.4277,13200.0
2005-01-20 13:40:00,56.13,56.13,56.1,56.12,4200.0,34.4155,34.4155,34.3971,34.4093,4200.0
2005-01-20 13:50:00,56.11,56.12,56.1,56.11,13800.0,34.4032,34.4093,34.3971,34.4032,13800.0
2005-01-20 14:00:00,56.1,56.17,56.1,56.17,15400.0,34.3971,34.44,34.3971,34.44,15400.0
2005-01-20 14:10:00,56.17,56.35,56.17,56.32,17000.0,34.44,34.5503,34.44,34.5319,17000.0
2005-01-20 14:20:00,56.32,56.34,56.31,56.31,10400.0,34.5319,34.5442,34.5258,34.5258,10400.0
2005-01-20 14:30:00,56.31,56.31,56.24,56.24,9700.0,34.5258,34.5258,34.4829,34.4829,9700.0
2005-01-20 14:40:00,56.25,56.3,56.24,56.28,12100.0,34.489,34.5197,34.4829,34.5074,12100.0
2005-01-20 14:50:00,56.25,56.28,56.2,56.2,18600.0,34.489,34.5074,34.4584,34.4584,18600.0
2005-01-20 15:00:00,56.2,56.2,56.14,56.18,12200.0,34.4584,34.4584,34.4216,34.4461,12200.0
2005-01-20 15:10:00,56.19,56.29,56.19,56.27,9100.0,34.4522,34.5136,34.4522,34.5013,9100.0
2005-01-20 15:20:00,56.27,56.28,56.12,56.12,12600.0,34.5013,34.5074,34.4093,34.4093,12600.0
2005-01-20 15:30:00,56.13,56.25,56.13,56.22,13700.0,34.4155,34.489,34.4155,34.4706,13700.0
2005-01-20 15:40:00,56.22,56.26,56.18,56.26,33100.0,34.4706,34.4952,34.4461,34.4952,33100.0
2005-01-20 15:50:00,56.26,56.26,56.16,56.2,25900.0,34.4952,34.4952,34.4338,34.4584,25900.0
2005-01-21 09:30:00,56.2,56.21,56.08,56.08,32100.0,34.4584,34.4645,34.3848,34.3848,32100.0
2005-01-21 09:40:00,56.08,56.08,56.02,56.04,7700.0,34.3848,34.3848,34.348,34.3603,7700.0
2005-01-21 09:50:00,56.02,56.03,55.87,55.88,13900.0,34.348,34.3541,34.256,34.2622,13900.0
2005-01-21 10:00:00,55.88,55.96,55.88,55.91,11900.0,34.2622,34.3112,34.2622,34.2806,11900.0
2005-01-21 10:10:00,55.93,55.93,55.76,55.9,14300.0,34.2928,34.2928,34.1886,34.2744,14300.0
2005-01-21 10:20:00,55.93,56.1,55.93,56.1,14400.0,34.2928,34.3971,34.2928,34.3971,14400.0
2005-01-21 10:30:00,56.1,56.15,56.04,56.05,9900.0,34.3971,34.4277,34.3603,34.3664,9900.0
2005-01-21 10:40:00,56.05,56.06,55.94,55.94,16600.0,34.3664,34.3725,34.299,34.299,16600.0
2005-01-21 10:50:00,55.95,55.95,55.88,55.88,8500.0,34.3051,34.3051,34.2622,34.2622,8500.0
2005-01-21 11:00:00,55.88,55.88,55.8,55.81,15300.0,34.2622,34.2622,34.2131,34.2192,15300.0
2005-01-21 11:10:00,55.81,55.83,55.79,55.8,9200.0,34.2192,34.2315,34.207,34.2131,9200.0
2005-01-21 11:20:00,55.79,55.92,55.78,55.9,10400.0,34.207,34.2867,34.2009,34.2744,10400.0
2005-01-21 11:30:00,55.89,55.97,55.88,55.96,14900.0,34.2683,34.3173,34.2622,34.3112,14900.0
2005-01-21 11:40:00,55.96,56.01,55.92,55.95,14200.0,34.3112,34.3419,34.2867,34.3051,14200.0
2005-01-21 11:50:00,55.94,55.98,55.93,55.93,8600.0,34.299,34.3235,34.2928,34.2928,8600.0
2005-01-21 12:00:00,55.9,55.95,55.88,55.92,14900.0,34.2744,34.3051,34.2622,34.2867,14900.0
2005-01-21 12:10:00,55.92,55.92,55.89,55.9,6300.0,34.2867,34.2867,34.2683,34.2744,6300.0
2005-01-21 12:20:00,55.9,55.93,55.9,55.93,10800.0,34.2744,34.2928,34.2744,34.2928,10800.0
2005-01-21 12:30:00,55.93,55.93,55.91,55.93,5200.0,34.2928,34.2928,34.2806,34.2928,5200.0
2005-01-21 12:40:00,55.94,55.97,55.86,55.95,8200.0,34.299,34.3173,34.2499,34.3051,8200.0
2005-01-21 12:50:00,55.97,55.97,55.95,55.96,2600.0,34.3173,34.3173,34.3051,34.3112,2600.0
2005-01-21 13:00:00,55.95,55.95,55.87,55.89,6100.0,34.3051,34.3051,34.256,34.2683,6100.0
2005-01-21 13:10:00,55.89,55.96,55.89,55.95,6800.0,34.2683,34.3112,34.2683,34.3051,6800.0
2005-01-21 13:20:00,55.95,55.96,55.9,55.93,5100.0,34.3051,34.3112,34.2744,34.2928,5100.0
2005-01-21 13:30:00,55.93,55.93,55.83,55.84,9400.0,34.2928,34.2928,34.2315,34.2376,9400.0
2005-01-21 13:40:00,55.84,55.9,55.81,55.9,14300.0,34.2376,34.2744,34.2192,34.2744,14300.0
2005-01-21 13:50:00,55.87,55.96,55.82,55.96,12100.0,34.256,34.3112,34.2254,34.3112,12100.0
2005-01-21 14:00:00,55.97,56.0,55.95,55.97,6700.0,34.3173,34.3357,34.3051,34.3173,6700.0
2005-01-21 14:10:00,55.97,55.97,55.9,55.9,8900.0,34.3173,34.3173,34.2744,34.2744,8900.0
2005-01-21 14:20:00,55.9,56.0,55.9,56.0,9400.0,34.2744,34.3357,34.2744,34.3357,9400.0
2005-01-21 14:30:00,56.0,56.02,55.99,56.0,15500.0,34.3357,34.348,34.3296,34.3357,15500.0
2005-01-21 14:40:00,56.0,56.0,55.9,55.9,10400.0,34.3357,34.3357,34.2744,34.2744,10400.0
2005-01-21 14:50:00,55.9,55.91,55.8,55.88,14600.0,34.2744,34.2806,34.2131,34.2622,14600.0
2005-01-21 15:00:00,55.84,55.92,55.84,55.91,7700.0,34.2376,34.2867,34.2376,34.2806,7700.0
2005-01-21 15:10:00,55.9,55.9,55.83,55.87,10300.0,34.2744,34.2744,34.2315,34.256,10300.0
2005-01-21 15:20:00,55.86,55.96,55.83,55.89,18200.0,34.2499,34.3112,34.2315,34.2683,18200.0
2005-01-21 15:30:00,55.88,55.92,55.86,55.92,5600.0,34.2622,34.2867,34.2499,34.2867,5600.0
2005-01-21 15:40:00,55.92,55.92,55.88,55.91,18700.0,34.2867,34.2867,34.2622,34.2806,18700.0
2005-01-21 15:50:00,55.91,55.94,55.9,55.92,17500.0,34.2806,34.299,34.2744,34.2867,17500.0
2005-01-24 09:30:00,55.9,55.91,55.9,55.91,18800.0,34.2744,34.2806,34.2744,34.2806,18800.0
2005-01-24 09:40:00,55.9,55.91,55.89,55.91,21200.0,34.2744,34.2806,34.2683,34.2806,21200.0
2005-01-24 09:50:00,55.9,55.9,55.87,55.87,14000.0,34.2744,34.2744,34.256,34.256,14000.0
2005-01-24 10:00:00,55.87,55.9,55.87,55.88,29800.0,34.256,34.2744,34.256,34.2622,29800.0
2005-01-24 10:10:00,55.88,56.0,55.87,56.0,14800.0,34.2622,34.3357,34.256,34.3357,14800.0
2005-01-24 10:20:00,56.0,56.04,55.95,55.95,24800.0,34.3357,34.3603,34.3051,34.3051,24800.0
2005-01-24 10:30:00,55.95,55.96,55.92,55.92,20400.0,34.3051,34.3112,34.2867,34.2867,20400.0
2005-01-24 10:40:00,55.9,55.92,55.84,55.84,14900.0,34.2744,34.2867,34.2376,34.2376,14900.0
2005-01-24 10:50:00,55.85,55.85,55.73,55.8,17600.0,34.2438,34.2438,34.1702,34.2131,17600.0
2005-01-24 11:00:00,55.83,55.88,55.8,55.86,21700.0,34.2315,34.2622,34.2131,34.2499,21700.0
2005-01-24 11:10:00,55.86,55.93,55.84,55.9,17500.0,34.2499,34.2928,34.2376,34.2744,17500.0
2005-01-24 11:20:00,55.9,55.9,55.88,55.88,18100.0,34.2744,34.2744,34.2622,34.2622,18100.0
2005-01-24 11:30:00,55.88,55.95,55.88,55.88,10800.0,34.2622,34.3051,34.2622,34.2622,10800.0
2005-01-24 11:40:00,55.89,55.9,55.85,55.89,7500.0,34.2683,34.2744,34.2438,34.2683,7500.0
2005-01-24 11:50:00,55.88,55.88,55.85,55.86,6200.0,34.2622,34.2622,34.2438,34.2499,6200.0
2005-01-24 12:00:00,55.86,55.88,55.84,55.85,11600.0,34.2499,34.2622,34.2376,34.2438,11600.0
2005-01-24 12:10:00,55.84,55.85,55.79,55.79,5000.0,34.2376,34.2438,34.207,34.207,5000.0
2005-01-24 12:20:00,55.8,55.8,55.73,55.74,7500.0,34.2131,34.2131,34.1702,34.1763,7500.0
2005-01-24 12:30:00,55.73,55.75,55.69,55.71,6900.0,34.1702,34.1825,34.1457,34.1579,6900.0
2005-01-24 12:40:00,55.71,55.79,55.71,55.79,10500.0,34.1579,34.207,34.1579,34.207,10500.0
2005-01-24 12:50:00,55.79,55.86,55.79,55.84,16200.0,34.207,34.2499,34.207,34.2376,16200.0
2005-01-24 13:00:00,55.85,55.9,55.85,55.87,13100.0,34.2438,34.2744,34.2438,34.256,13100.0
2005-01-24 13:10:00,55.86,55.86,55.84,55.86,5300.0,34.2499,34.2499,34.2376,34.2499,5300.0
2005-01-24 13:20:00,55.86,55.9,55.85,55.88,24300.0,34.2499,34.2744,34.2438,34.2622,24300.0
2005-01-24 13:30:00,55.87,55.87,55.78,55.78,5000.0,34.256,34.256,34.2009,34.2009,5000.0
2005-01-24 13:40:00,55.78,55.78,55.68,55.69,9500.0,34.2009,34.2009,34.1395,34.1457,9500.0
2005-01-24 13:50:00,55.67,55.68,55.6,55.63,13000.0,34.1334,34.1395,34.0905,34.1089,13000.0
2005-01-24 14:00:00,55.63,55.67,55.63,55.66,9000.0,34.1089,34.1334,34.1089,34.1273,9000.0
2005-01-24 14:10:00,55.66,55.66,55.56,55.58,16300.0,34.1273,34.1273,34.066,34.0782,16300.0
2005-01-24 14:20:00,55.58,55.61,55.51,55.56,12600.0,34.0782,34.0966,34.0353,34.066,12600.0
2005-01-24 14:30:00,55.52,55.52,55.4,55.45,16200.0,34.0414,34.0414,33.9679,33.9985,16200.0
2005-01-24 14:40:00,55.45,55.45,55.41,55.44,9700.0,33.9985,33.9985,33.974,33.9924,9700.0
2005-01-24 14:50:00,55.44,55.44,55.35,55.35,30000.0,33.9924,33.9924,33.9372,33.9372,30000.0
2005-01-24 15:00:00,55.36,55.38,55.33,55.33,53300.0,33.9433,33.9556,33.9249,33.9249,53300.0
2005-01-24 15:10:00,55.33,55.34,55.27,55.27,51800.0,33.9249,33.9311,33.8882,33.8882,51800.0
2005-01-24 15:20:00,55.27,55.27,55.15,55.2,52600.0,33.8882,33.8882,33.8146,33.8452,52600.0
2005-01-24 15:30:00,55.2,55.28,55.19,55.2,87100.0,33.8452,33.8943,33.8391,33.8452,87100.0
2005-01-24 15:40:00,55.22,55.22,55.16,55.2,25800.0,33.8575,33.8575,33.8207,33.8452,25800.0
2005-01-24 15:50:00,55.2,55.3,55.2,55.3,61500.0,33.8452,33.9065,33.8452,33.9065,61500.0
2005-01-25 09:30:00,55.61,55.61,55.56,55.6,25400.0,34.0966,34.0966,34.066,34.0905,25400.0
2005-01-25 09:40:00,55.6,55.8,55.6,55.8,27100.0,34.0905,34.2131,34.0905,34.2131,27100.0
2005-01-25 09:50:00,55.8,56.0,55.8,55.99,34400.0,34.2131,34.3357,34.2131,34.3296,34400.0
2005-01-25 10:00:00,56.01,56.1,55.84,55.88,21400.0,34.3419,34.3971,34.2376,34.2622,21400.0
2005-01-25 10:10:00,55.86,56.13,55.85,56.13,14200.0,34.2499,34.4155,34.2438,34.4155,14200.0
2005-01-25 10:20:00,56.13,56.24,56.1,56.18,23200.0,34.4155,34.4829,34.3971,34.4461,23200.0
2005-01-25 10:30:00,56.17,56.22,56.13,56.16,12800.0,34.44,34.4706,34.4155,34.4338,12800.0
2005-01-25 10:40:00,56.17,56.27,56.12,56.18,25600.0,34.44,34.5013,34.4093,34.4461,25600.0
2005-01-25 10:50:00,56.18,56.24,56.1,56.15,32500.0,34.4461,34.4829,34.3971,34.4277,32500.0
2005-01-25 11:00:00,56.13,56.18,56.12,56.12,17700.0,34.4155,34.4461,34.4093,34.4093,17700.0
2005-01-25 11:10:00,56.13,56.13,55.98,55.99,23100.0,34.4155,34.4155,34.3235,34.3296,23100.0
2005-01-25 11:20:00,55.99,56.09,55.99,56.05,15700.0,34.3296,34.3909,34.3296,34.3664,15700.0
2005-01-25 11:30:00,56.05,56.16,56.0,56.08,16100.0,34.3664,34.4338,34.3357,34.3848,16100.0
2005-01-25 11:40:00,56.07,56.16,56.07,56.16,11700.0,34.3787,34.4338,34.3787,34.4338,11700.0
2005-01-25 11:50:00,56.15,56.27,56.15,56.21,13900.0,34.4277,34.5013,34.4277,34.4645,13900.0
2005-01-25 12:00:00,56.21,56.3,56.19,56.29,16900.0,34.4645,34.5197,34.4522,34.5136,16900.0
2005-01-25 12:10:00,56.28,56.29,56.21,56.24,18500.0,34.5074,34.5136,34.4645,34.4829,18500.0
2005-01-25 12:20:00,56.25,56.26,56.22,56.26,13500.0,34.489,34.4952,34.4706,34.4952,13500.0
2005-01-25 12:30:00,56.26,56.27,56.26,56.27,8800.0,34.4952,34.5013,34.4952,34.5013,8800.0
2005-01-25 12:40:00,56.26,56.33,56.24,56.3,11900.0,34.4952,34.5381,34.4829,34.5197,11900.0
2005-01-25 12:50:00,56.31,56.36,56.28,56.3,6800.0,34.5258,34.5565,34.5074,34.5197,6800.0
2005-01-25 13:00:00,56.29,56.5,56.29,56.5,19100.0,34.5136,34.6423,34.5136,34.6423,19100.0
2005-01-25 13:10:00,56.49,56.59,56.43,56.54,26300.0,34.6362,34.6975,34.5994,34.6668,26300.0
2005-01-25 13:20:00,56.55,56.68,56.55,56.58,20500.0,34.673,34.7527,34.673,34.6914,20500.0
2005-01-25 13:30:00,56.58,56.58,56.46,56.47,12700.0,34.6914,34.6914,34.6178,34.6239,12700.0
2005-01-25 13:40:00,56.45,56.46,56.35,56.35,11900.0,34.6117,34.6178,34.5503,34.5503,11900.0
2005-01-25 13:50:00,56.36,56.5,56.31,56.41,20200.0,34.5565,34.6423,34.5258,34.5871,20200.0
2005-01-25 14:00:00,56.4,56.5,56.4,56.48,15200.0,34.581,34.6423,34.581,34.63,15200.0
2005-01-25 14:10:00,56.49,56.51,56.35,56.35,36200.0,34.6362,34.6484,34.5503,34.5503,36200.0
2005-01-25 14:20:00,56.35,56.4,56.3,56.3,27800.0,34.5503,34.581,34.5197,34.5197,27800.0
2005-01-25 14:30:00,56.31,56.31,56.23,56.23,14400.0,34.5258,34.5258,34.4768,34.4768,14400.0
2005-01-25 14:40:00,56.24,56.28,56.15,56.18,22800.0,34.4829,34.5074,34.4277,34.4461,22800.0
2005-01-25 14:50:00,56.2,56.22,56.17,56.22,15000.0,34.4584,34.4706,34.44,34.4706,15000.0
2005-01-25 15:00:00,56.24,56.47,56.24,56.43,28800.0,34.4829,34.6239,34.4829,34.5994,28800.0
2005-01-25 15:10:00,56.43,56.46,56.4,56.44,20700.0,34.5994,34.6178,34.581,34.6055,20700.0
2005-01-25 15:20:00,56.43,56.49,56.35,56.48,29900.0,34.5994,34.6362,34.5503,34.63,29900.0
2005-01-25 15:30:00,56.49,56.57,56.46,56.46,29600.0,34.6362,34.6852,34.6178,34.6178,29600.0
2005-01-25 15:40:00,56.46,56.46,56.31,56.31,37000.0,34.6178,34.6178,34.5258,34.5258,37000.0
2005-01-25 15:50:00,56.32,56.32,56.11,56.25,40700.0,34.5319,34.5319,34.4032,34.489,40700.0
2005-01-26 09:30:00,56.5,56.7,56.49,56.61,47300.0,34.6423,34.7649,34.6362,34.7098,47300.0
2005-01-26 09:40:00,56.61,56.9,56.61,56.87,44600.0,34.7098,34.8876,34.7098,34.8692,44600.0
2005-01-26 09:50:00,56.86,57.19,56.8,56.92,46800.0,34.863,35.0654,34.8263,34.8998,46800.0
2005-01-26 10:00:00,56.93,57.17,56.93,57.11,24200.0,34.906,35.0531,34.906,35.0163,24200.0
2005-01-26 10:10:00,57.11,57.42,57.11,57.34,54100.0,35.0163,35.2064,35.0163,35.1573,54100.0
2005-01-26 10:20:00,57.35,57.73,57.33,57.6,48000.0,35.1635,35.3965,35.1512,35.3168,48000.0
2005-01-26 10:30:00,57.61,57.61,57.38,57.38,47300.0,35.3229,35.3229,35.1819,35.1819,47300.0
2005-01-26 10:40:00,57.37,57.4,57.25,57.39,36600.0,35.1757,35.1941,35.1022,35.188,36600.0
2005-01-26 10:50:00,57.39,57.6,57.34,57.5,33100.0,35.188,35.3168,35.1573,35.2555,33100.0
2005-01-26 11:00:00,57.45,57.47,57.2,57.2,24500.0,35.2248,35.2371,35.0715,35.0715,24500.0
2005-01-26 11:10:00,57.21,57.21,57.02,57.06,21000.0,35.0776,35.0776,34.9611,34.9857,21000.0
2005-01-26 11:20:00,57.06,57.24,56.99,56.99,34900.0,34.9857,35.096,34.9427,34.9427,34900.0
2005-01-26 11:30:00,56.99,57.0,56.8,56.8,21000.0,34.9427,34.9489,34.8263,34.8263,21000.0
2005-01-26 11:40:00,56.78,56.81,56.53,56.78,34700.0,34.814,34.8324,34.6607,34.814,34700.0
2005-01-26 11:50:00,56.76,56.92,56.72,56.89,16400.0,34.8017,34.8998,34.7772,34.8814,16400.0
2005-01-26 12:00:00,56.91,57.18,56.91,57.15,17000.0,34.8937,35.0592,34.8937,35.0409,17000.0
2005-01-26 12:10:00,57.08,57.16,56.96,56.96,6900.0,34.9979,35.047,34.9244,34.9244,6900.0
2005-01-26 12:20:00,57.0,57.0,56.89,56.89,13400.0,34.9489,34.9489,34.8814,34.8814,13400.0
2005-01-26 12:30:00,56.89,56.89,56.7,56.71,12000.0,34.8814,34.8814,34.7649,34.7711,12000.0
2005-01-26 12:40:00,56.7,56.94,56.7,56.94,7900.0,34.7649,34.9121,34.7649,34.9121,7900.0
2005-01-26 12:50:00,56.94,56.97,56.84,56.88,7900.0,34.9121,34.9305,34.8508,34.8753,7900.0
2005-01-26 13:00:00,56.87,57.0,56.87,56.99,10500.0,34.8692,34.9489,34.8692,34.9427,10500.0
2005-01-26 13:10:00,56.99,57.0,56.92,56.92,7000.0,34.9427,34.9489,34.8998,34.8998,7000.0
2005-01-26 13:20:00,56.92,56.95,56.9,56.95,6500.0,34.8998,34.9182,34.8876,34.9182,6500.0
2005-01-26 13:30:00,56.94,56.95,56.88,56.91,9000.0,34.9121,34.9182,34.8753,34.8937,9000.0
2005-01-26 13:40:00,56.91,57.0,56.9,56.99,16000.0,34.8937,34.9489,34.8876,34.9427,16000.0
2005-01-26 13:50:00,56.99,57.0,56.94,56.96,14900.0,34.9427,34.9489,34.9121,34.9244,14900.0
2005-01-26 14:00:00,56.97,56.99,56.87,56.88,9300.0,34.9305,34.9427,34.8692,34.8753,9300.0
2005-01-26 14:10:00,56.85,56.85,56.7,56.7,11200.0,34.8569,34.8569,34.7649,34.7649,11200.0
2005-01-26 14:20:00,56.7,56.71,56.68,56.69,60800.0,34.7649,34.7711,34.7527,34.7588,60800.0
2005-01-26 14:30:00,56.69,56.7,56.58,56.7,37200.0,34.7588,34.7649,34.6914,34.7649,37200.0
2005-01-26 14:40:00,56.7,56.73,56.63,56.68,13700.0,34.7649,34.7833,34.722,34.7527,13700.0
2005-01-26 14:50:00,56.63,56.66,56.61,56.63,21300.0,34.722,34.7404,34.7098,34.722,21300.0
2005-01-26 15:00:00,56.63,56.63,56.4,56.46,25200.0,34.722,34.722,34.581,34.6178,25200.0
2005-01-26 15:10:00,56.5,56.61,56.48,56.61,68300.0,34.6423,34.7098,34.63,34.7098,68300.0
2005-01-26 15:20:00,56.61,56.7,56.59,56.6,104300.0,34.7098,34.7649,34.6975,34.7036,104300.0
2005-01-26 15:30:00,56.6,56.76,56.6,56.76,69500.0,34.7036,34.8017,34.7036,34.8017,69500.0
2005-01-26 15:40:00,56.76,56.81,56.72,56.81,41800.0,34.8017,34.8324,34.7772,34.8324,41800.0
2005-01-26 15:50:00,56.79,56.87,56.78,56.85,56800.0,34.8201,34.8692,34.814,34.8569,56800.0
2005-01-27 09:30:00,56.99,57.29,56.95,57.2,24300.0,34.9427,35.1267,34.9182,35.0715,24300.0
2005-01-27 09:40:00,57.29,57.55,57.29,57.53,30600.0,35.1267,35.2861,35.1267,35.2738,30600.0
2005-01-27 09:50:00,57.53,57.63,57.52,57.58,102300.0,35.2738,35.3352,35.2677,35.3045,102300.0
2005-01-27 10:00:00,57.58,57.59,57.51,57.58,63500.0,35.3045,35.3106,35.2616,35.3045,63500.0
2005-01-27 10:10:00,57.59,57.6,57.53,57.6,39000.0,35.3106,35.3168,35.2738,35.3168,39000.0
2005-01-27 10:20:00,57.6,57.75,57.6,57.71,41000.0,35.3168,35.4087,35.3168,35.3842,41000.0
2005-01-27 10:30:00,57.74,57.93,57.71,57.93,32900.0,35.4026,35.5191,35.3842,35.5191,32900.0
2005-01-27 10:40:00,57.91,57.94,57.75,57.79,33400.0,35.5068,35.5252,35.4087,35.4333,33400.0
2005-01-27 10:50:00,57.79,57.97,57.75,57.97,13800.0,35.4333,35.5436,35.4087,35.5436,13800.0
2005-01-27 11:00:00,57.97,58.0,57.73,57.91,45700.0,35.5436,35.562,35.3965,35.5068,45700.0
2005-01-27 11:10:00,57.91,57.91,57.8,57.84,17000.0,35.5068,35.5068,35.4394,35.4639,17000.0
2005-01-27 11:20:00,57.84,57.85,57.72,57.82,25200.0,35.4639,35.47,35.3903,35.4517,25200.0
2005-01-27 11:30:00,57.83,57.91,57.8,57.82,16200.0,35.4578,35.5068,35.4394,35.4517,16200.0
2005-01-27 11:40:00,57.82,57.85,57.79,57.8,5100.0,35.4517,35.47,35.4333,35.4394,5100.0
2005-01-27 11:50:00,57.81,57.92,57.8,57.92,6400.0,35.4455,35.513,35.4394,35.513,6400.0
2005-01-27 12:00:00,57.93,57.96,57.93,57.93,13300.0,35.5191,35.5375,35.5191,35.5191,13300.0
2005-01-27 12:10:00,57.94,57.95,57.92,57.95,14700.0,35.5252,35.5314,35.513,35.5314,14700.0
2005-01-27 12:20:00,57.95,57.96,57.87,57.92,21900.0,35.5314,35.5375,35.4823,35.513,21900.0
2005-01-27 12:30:00,57.94,57.95,57.91,57.92,11400.0,35.5252,35.5314,35.5068,35.513,11400.0
2005-01-27 12:40:00,57.93,58.15,57.93,58.11,13600.0,35.5191,35.654,35.5191,35.6295,13600.0
2005-01-27 12:50:00,58.09,58.09,58.0,58.02,5900.0,35.6172,35.6172,35.562,35.5743,5900.0
2005-01-27 13:00:00,58.03,58.04,57.93,57.94,11400.0,35.5804,35.5865,35.5191,35.5252,11400.0
2005-01-27 13:10:00,57.92,58.03,57.91,58.03,12900.0,35.513,35.5804,35.5068,35.5804,12900.0
2005-01-27 13:20:00,58.03,58.14,58.03,58.06,29700.0,35.5804,35.6479,35.5804,35.5988,29700.0
2005-01-27 13:30:00,58.06,58.11,58.03,58.1,16600.0,35.5988,35.6295,35.5804,35.6233,16600.0
2005-01-27 13:40:00,58.09,58.11,58.0,58.0,29600.0,35.6172,35.6295,35.562,35.562,29600.0
2005-01-27 13:50:00,58.0,58.01,58.0,58.01,29200.0,35.562,35.5682,35.562,35.5682,29200.0
2005-01-27 14:00:00,58.0,58.01,58.0,58.0,19300.0,35.562,35.5682,35.562,35.562,19300.0
2005-01-27 14:10:00,58.0,58.01,58.0,58.0,10200.0,35.562,35.5682,35.562,35.562,10200.0
2005-01-27 14:20:00,58.0,58.13,57.87,58.12,81500.0,35.562,35.6417,35.4823,35.6356,81500.0
2005-01-27 14:30:00,58.12,58.14,58.08,58.1,21600.0,35.6356,35.6479,35.6111,35.6233,21600.0
2005-01-27 14:40:00,58.09,58.1,58.01,58.02,14600.0,35.6172,35.6233,35.5682,35.5743,14600.0
2005-01-27 14:50:00,58.02,58.1,58.02,58.06,21800.0,35.5743,35.6233,35.5743,35.5988,21800.0
2005-01-27 15:00:00,58.06,58.11,58.06,58.08,22800.0,35.5988,35.6295,35.5988,35.6111,22800.0
2005-01-27 15:10:00,58.07,58.19,58.06,58.11,38700.0,35.6049,35.6785,35.5988,35.6295,38700.0
2005-01-27 15:20:00,58.11,58.14,58.05,58.1,29100.0,35.6295,35.6479,35.5927,35.6233,29100.0
2005-01-27 15:30:00,58.1,58.12,58.1,58.11,30700.0,35.6233,35.6356,35.6233,35.6295,30700.0
2005-01-27 15:40:00,58.11,58.17,58.11,58.16,71300.0,35.6295,35.6663,35.6295,35.6601,71300.0
2005-01-27 15:50:00,58.17,58.17,58.12,58.15,84100.0,35.6663,35.6663,35.6356,35.654,84100.0
2005-01-28 09:30:00,57.0,57.47,57.0,57.46,139400.0,34.9489,35.2371,34.9489,35.2309,139400.0
2005-01-28 09:40:00,57.47,57.6,57.42,57.55,56600.0,35.2371,35.3168,35.2064,35.2861,56600.0
2005-01-28 09:50:00,57.53,57.68,57.52,57.67,15200.0,35.2738,35.3658,35.2677,35.3597,15200.0
2005-01-28 10:00:00,57.67,57.8,57.65,57.79,27400.0,35.3597,35.4394,35.3474,35.4333,27400.0
2005-01-28 10:10:00,57.79,57.92,57.79,57.92,23000.0,35.4333,35.513,35.4333,35.513,23000.0
2005-01-28 10:20:00,57.93,58.09,57.93,58.08,52500.0,35.5191,35.6172,35.5191,35.6111,52500.0
2005-01-28 10:30:00,58.06,58.37,58.05,58.37,100000.0,35.5988,35.7889,35.5927,35.7889,100000.0
2005-01-28 10:40:00,58.35,58.39,58.15,58.16,70400.0,35.7766,35.8011,35.654,35.6601,70400.0
2005-01-28 10:50:00,58.17,58.19,58.1,58.14,36000.0,35.6663,35.6785,35.6233,35.6479,36000.0
2005-01-28 11:00:00,58.13,58.19,58.1,58.1,39800.0,35.6417,35.6785,35.6233,35.6233,39800.0
2005-01-28 11:10:00,58.11,58.11,57.91,57.91,36600.0,35.6295,35.6295,35.5068,35.5068,36600.0
2005-01-28 11:20:00,57.91,57.96,57.88,57.96,33700.0,35.5068,35.5375,35.4884,35.5375,33700.0
2005-01-28 11:30:00,57.96,58.07,57.92,58.03,28200.0,35.5375,35.6049,35.513,35.5804,28200.0
2005-01-28 11:40:00,58.0,58.02,57.96,58.0,15400.0,35.562,35.5743,35.5375,35.562,15400.0
2005-01-28 11:50:00,58.0,58.05,57.99,58.02,9700.0,35.562,35.5927,35.5559,35.5743,9700.0
2005-01-28 12:00:00,58.03,58.05,58.01,58.03,16300.0,35.5804,35.5927,35.5682,35.5804,16300.0
2005-01-28 12:10:00,58.01,58.04,58.0,58.03,7400.0,35.5682,35.5865,35.562,35.5804,7400.0
2005-01-28 12:20:00,58.03,58.05,58.01,58.05,8800.0,35.5804,35.5927,35.5682,35.5927,8800.0
2005-01-28 12:30:00,58.04,58.1,58.03,58.03,37000.0,35.5865,35.6233,35.5804,35.5804,37000.0
2005-01-28 12:40:00,58.03,58.04,57.9,57.96,24000.0,35.5804,35.5865,35.5007,35.5375,24000.0
2005-01-28 12:50:00,57.98,57.98,57.91,57.92,11500.0,35.5498,35.5498,35.5068,35.513,11500.0
2005-01-28 13:00:00,57.92,57.92,57.84,57.91,22900.0,35.513,35.513,35.4639,35.5068,22900.0
2005-01-28 13:10:00,57.92,57.94,57.84,57.94,7000.0,35.513,35.5252,35.4639,35.5252,7000.0
2005-01-28 13:20:00,57.94,58.04,57.94,58.03,13900.0,35.5252,35.5865,35.5252,35.5804,13900.0
2005-01-28 13:30:00,58.04,58.05,58.0,58.01,12000.0,35.5865,35.5927,35.562,35.5682,12000.0
2005-01-28 13:40:00,58.0,58.09,57.96,58.07,14400.0,35.562,35.6172,35.5375,35.6049,14400.0
2005-01-28 13:50:00,58.05,58.05,57.91,57.91,20900.0,35.5927,35.5927,35.5068,35.5068,20900.0
2005-01-28 14:00:00,57.92,57.93,57.9,57.9,5000.0,35.513,35.5191,35.5007,35.5007,5000.0
2005-01-28 14:10:00,57.92,57.95,57.9,57.95,8800.0,35.513,35.5314,35.5007,35.5314,8800.0
2005-01-28 14:20:00,57.95,58.02,57.91,58.01,18200.0,35.5314,35.5743,35.5068,35.5682,18200.0
2005-01-28 14:30:00,57.99,58.02,57.92,58.02,13100.0,35.5559,35.5743,35.513,35.5743,13100.0
2005-01-28 14:40:00,58.0,58.07,57.94,57.95,16800.0,35.562,35.6049,35.5252,35.5314,16800.0
2005-01-28 14:50:00,57.95,58.0,57.9,58.0,9800.0,35.5314,35.562,35.5007,35.562,9800.0
2005-01-28 15:00:00,58.0,58.05,57.92,58.0,12400.0,35.562,35.5927,35.513,35.562,12400.0
2005-01-28 15:10:00,57.98,58.0,57.94,57.98,23400.0,35.5498,35.562,35.5252,35.5498,23400.0
2005-01-28 15:20:00,57.99,58.0,57.95,57.96,12300.0,35.5559,35.562,35.5314,35.5375,12300.0
2005-01-28 15:30:00,57.95,57.96,57.8,57.88,36800.0,35.5314,35.5375,35.4394,35.4884,36800.0
2005-01-28 15:40:00,57.88,58.0,57.85,57.89,23200.0,35.4884,35.562,35.47,35.4946,23200.0
2005-01-28 15:50:00,57.89,57.92,57.85,57.92,22800.0,35.4946,35.513,35.47,35.513,22800.0
2005-01-31 09:30:00,58.1,58.36,58.1,58.18,39500.0,35.6233,35.7827,35.6233,35.6724,39500.0
2005-01-31 09:40:00,58.17,58.25,57.95,58.18,12400.0,35.6663,35.7153,35.5314,35.6724,12400.0
2005-01-31 09:50:00,58.17,58.27,58.17,58.27,23800.0,35.6663,35.7276,35.6663,35.7276,23800.0
2005-01-31 10:00:00,58.29,58.44,58.27,58.44,43700.0,35.7398,35.8318,35.7276,35.8318,43700.0
2005-01-31 10:10:00,58.44,58.46,58.37,58.42,41600.0,35.8318,35.8441,35.7889,35.8195,41600.0
2005-01-31 10:20:00,58.4,58.43,58.34,58.36,28300.0,35.8073,35.8257,35.7705,35.7827,28300.0
2005-01-31 10:30:00,58.35,58.36,58.3,58.34,28200.0,35.7766,35.7827,35.746,35.7705,28200.0
2005-01-31 10:40:00,58.34,58.34,58.25,58.28,28700.0,35.7705,35.7705,35.7153,35.7337,28700.0
2005-01-31 10:50:00,58.21,58.22,57.98,58.0,18300.0,35.6908,35.6969,35.5498,35.562,18300.0
2005-01-31 11:00:00,57.98,57.98,57.88,57.97,23700.0,35.5498,35.5498,35.4884,35.5436,23700.0
2005-01-31 11:10:00,57.97,58.37,57.97,58.35,24800.0,35.5436,35.7889,35.5436,35.7766,24800.0
2005-01-31 11:20:00,58.34,58.4,58.33,58.34,17700.0,35.7705,35.8073,35.7644,35.7705,17700.0
2005-01-31 11:30:00,58.35,58.39,58.32,58.39,11200.0,35.7766,35.8011,35.7582,35.8011,11200.0
2005-01-31 11:40:00,58.36,58.43,58.36,58.42,13000.0,35.7827,35.8257,35.7827,35.8195,13000.0
2005-01-31 11:50:00,58.41,58.42,58.4,58.4,29500.0,35.8134,35.8195,35.8073,35.8073,29500.0
2005-01-31 12:00:00,58.41,58.45,58.41,58.44,20200.0,35.8134,35.8379,35.8134,35.8318,20200.0
2005-01-31 12:10:00,58.44,58.44,58.35,58.39,17000.0,35.8318,35.8318,35.7766,35.8011,17000.0
2005-01-31 12:20:00,58.4,58.5,58.4,58.48,27000.0,35.8073,35.8686,35.8073,35.8563,27000.0
2005-01-31 12:30:00,58.47,58.48,58.42,58.43,8100.0,35.8502,35.8563,35.8195,35.8257,8100.0
2005-01-31 12:40:00,58.43,58.46,58.42,58.45,14800.0,35.8257,35.8441,35.8195,35.8379,14800.0
2005-01-31 12:50:00,58.46,58.47,58.45,58.46,5800.0,35.8441,35.8502,35.8379,35.8441,5800.0
2005-01-31 13:00:00,58.46,58.46,58.42,58.45,19800.0,35.8441,35.8441,35.8195,35.8379,19800.0
2005-01-31 13:10:00,58.44,58.44,58.4,58.41,13200.0,35.8318,35.8318,35.8073,35.8134,13200.0
2005-01-31 13:20:00,58.41,58.41,58.4,58.41,27500.0,35.8134,35.8134,35.8073,35.8134,27500.0
2005-01-31 13:30:00,58.41,58.41,58.39,58.39,9800.0,35.8134,35.8134,35.8011,35.8011,9800.0
2005-01-31 13:40:00,58.39,58.4,58.3,58.3,6600.0,35.8011,35.8073,35.746,35.746,6600.0
2005-01-31 13:50:00,58.29,58.29,58.23,58.28,19300.0,35.7398,35.7398,35.703,35.7337,19300.0
2005-01-31 14:00:00,58.28,58.35,58.26,58.35,9700.0,35.7337,35.7766,35.7214,35.7766,9700.0
2005-01-31 14:10:00,58.37,58.41,58.34,58.36,11900.0,35.7889,35.8134,35.7705,35.7827,11900.0
2005-01-31 14:20:00,58.35,58.37,58.33,58.33,25600.0,35.7766,35.7889,35.7644,35.7644,25600.0
2005-01-31 14:30:00,58.33,58.38,58.33,58.37,20100.0,35.7644,35.795,35.7644,35.7889,20100.0
2005-01-31 14:40:00,58.38,58.4,58.36,58.37,14000.0,35.795,35.8073,35.7827,35.7889,14000.0
2005-01-31 14:50:00,58.37,58.38,58.36,58.37,22600.0,35.7889,35.795,35.7827,35.7889,22600.0
2005-01-31 15:00:00,58.37,58.43,58.36,58.37,14100.0,35.7889,35.8257,35.7827,35.7889,14100.0
2005-01-31 15:10:00,58.37,58.38,58.36,58.37,20000.0,35.7889,35.795,35.7827,35.7889,20000.0
2005-01-31 15:20:00,58.37,58.38,58.37,58.38,20500.0,35.7889,35.795,35.7889,35.795,20500.0
2005-01-31 15:30:00,58.38,58.4,58.36,58.36,30700.0,35.795,35.8073,35.7827,35.7827,30700.0
2005-01-31 15:40:00,58.36,58.47,58.35,58.47,17300.0,35.7827,35.8502,35.7766,35.8502,17300.0
2005-01-31 15:50:00,58.47,58.49,58.39,58.46,32900.0,35.8502,35.8625,35.8011,35.8441,32900.0
2005-02-01 09:30:00,58.45,58.46,58.45,58.46,24000.0,35.8379,35.8441,35.8379,35.8441,24000.0
2005-02-01 09:40:00,58.46,58.46,58.36,58.38,18100.0,35.8441,35.8441,35.7827,35.795,18100.0
2005-02-01 09:50:00,58.32,58.45,58.3,58.45,20800.0,35.7582,35.8379,35.746,35.8379,20800.0
2005-02-01 10:00:00,58.45,58.46,58.43,58.45,33300.0,35.8379,35.8441,35.8257,35.8379,33300.0
2005-02-01 10:10:00,58.45,58.48,58.45,58.48,13800.0,35.8379,35.8563,35.8379,35.8563,13800.0
2005-02-01 10:20:00,58.49,58.51,58.41,58.43,61400.0,35.8625,35.8747,35.8134,35.8257,61400.0
2005-02-01 10:30:00,58.43,58.44,58.43,58.44,6900.0,35.8257,35.8318,35.8257,35.8318,6900.0
2005-02-01 10:40:00,58.44,58.46,58.44,58.46,5500.0,35.8318,35.8441,35.8318,35.8441,5500.0
2005-02-01 10:50:00,58.46,58.46,58.44,58.44,16200.0,35.8441,35.8441,35.8318,35.8318,16200.0
2005-02-01 11:00:00,58.44,58.46,58.43,58.44,30200.0,35.8318,35.8441,35.8257,35.8318,30200.0
2005-02-01 11:10:00,58.44,58.5,58.43,58.5,37500.0,35.8318,35.8686,35.8257,35.8686,37500.0
2005-02-01 11:20:00,58.5,58.5,58.46,58.47,19400.0,35.8686,35.8686,35.8441,35.8502,19400.0
2005-02-01 11:30:00,58.47,58.51,58.47,58.5,37200.0,35.8502,35.8747,35.8502,35.8686,37200.0
2005-02-01 11:40:00,58.49,58.6,58.47,58.59,82000.0,35.8625,35.9299,35.8502,35.9238,82000.0
2005-02-01 11:50:00,58.59,58.74,58.58,58.74,54300.0,35.9238,36.0157,35.9176,36.0157,54300.0
2005-02-01 12:00:00,58.74,58.86,58.74,58.8,170500.0,36.0157,36.0893,36.0157,36.0525,170500.0
2005-02-01 12:10:00,58.8,58.84,58.75,58.76,12600.0,36.0525,36.0771,36.0219,36.028,12600.0
2005-02-01 12:20:00,58.76,58.87,58.75,58.84,37000.0,36.028,36.0954,36.0219,36.0771,37000.0
2005-02-01 12:30:00,58.83,58.89,58.83,58.87,24000.0,36.0709,36.1077,36.0709,36.0954,24000.0
2005-02-01 12:40:00,58.86,58.94,58.86,58.93,59800.0,36.0893,36.1384,36.0893,36.1322,59800.0
2005-02-01 12:50:00,58.94,58.96,58.81,58.81,25900.0,36.1384,36.1506,36.0587,36.0587,25900.0
2005-02-01 13:00:00,58.82,58.84,58.8,58.81,17000.0,36.0648,36.0771,36.0525,36.0587,17000.0
2005-02-01 13:10:00,58.83,58.88,58.82,58.84,12300.0,36.0709,36.1016,36.0648,36.0771,12300.0
2005-02-01 13:20:00,58.83,58.94,58.83,58.93,13200.0,36.0709,36.1384,36.0709,36.1322,13200.0
2005-02-01 13:30:00,58.92,58.99,58.91,58.98,16900.0,36.1261,36.169,36.12,36.1629,16900.0
2005-02-01 13:40:00,58.98,59.03,58.97,59.03,21700.0,36.1629,36.1936,36.1568,36.1936,21700.0
2005-02-01 13:50:00,59.03,59.05,58.94,58.98,28000.0,36.1936,36.2058,36.1384,36.1629,28000.0
2005-02-01 14:00:00,58.97,58.98,58.89,58.97,44000.0,36.1568,36.1629,36.1077,36.1568,44000.0
2005-02-01 14:10:00,58.98,59.05,58.98,59.05,14800.0,36.1629,36.2058,36.1629,36.2058,14800.0
2005-02-01 14:20:00,59.04,59.05,59.03,59.04,4400.0,36.1997,36.2058,36.1936,36.1997,4400.0
2005-02-01 14:30:00,59.04,59.09,59.03,59.09,15300.0,36.1997,36.2303,36.1936,36.2303,15300.0
2005-02-01 14:40:00,59.09,59.17,59.08,59.13,69300.0,36.2303,36.2794,36.2242,36.2549,69300.0
2005-02-01 14:50:00,59.14,59.18,59.13,59.14,29600.0,36.261,36.2855,36.2549,36.261,29600.0
2005-02-01 15:00:00,59.14,59.15,59.13,59.15,52100.0,36.261,36.2671,36.2549,36.2671,52100.0
2005-02-01 15:10:00,59.13,59.14,59.12,59.14,14700.0,36.2549,36.261,36.2487,36.261,14700.0
2005-02-01 15:20:00,59.13,59.16,59.09,59.09,21600.0,36.2549,36.2733,36.2303,36.2303,21600.0
2005-02-01 15:30:00,59.1,59.11,59.07,59.11,30000.0,36.2365,36.2426,36.2181,36.2426,30000.0
2005-02-01 15:40:00,59.1,59.18,59.1,59.18,13500.0,36.2365,36.2855,36.2365,36.2855,13500.0
2005-02-01 15:50:00,59.18,59.22,59.18,59.18,20500.0,36.2855,36.31,36.2855,36.2855,20500.0
2005-02-02 09:30:00,59.21,59.26,59.2,59.26,24300.0,36.3039,36.3346,36.2978,36.3346,24300.0
2005-02-02 09:40:00,59.26,59.37,59.25,59.33,11100.0,36.3346,36.402,36.3284,36.3775,11100.0
2005-02-02 09:50:00,59.33,59.35,59.24,59.25,28100.0,36.3775,36.3898,36.3223,36.3284,28100.0
2005-02-02 10:00:00,59.25,59.25,59.0,59.16,58700.0,36.3284,36.3284,36.1752,36.2733,58700.0
2005-02-02 10:10:00,59.16,59.32,59.16,59.3,7600.0,36.2733,36.3714,36.2733,36.3591,7600.0
2005-02-02 10:20:00,59.31,59.41,59.31,59.41,17800.0,36.3652,36.4265,36.3652,36.4265,17800.0
2005-02-02 10:30:00,59.42,59.43,59.35,59.42,24000.0,36.4327,36.4388,36.3898,36.4327,24000.0
2005-02-02 10:40:00,59.42,59.55,59.42,59.5,29900.0,36.4327,36.5124,36.4327,36.4817,29900.0
2005-02-02 10:50:00,59.52,59.52,59.48,59.48,7000.0,36.494,36.494,36.4695,36.4695,7000.0
2005-02-02 11:00:00,59.49,59.57,59.49,59.52,22100.0,36.4756,36.5246,36.4756,36.494,22100.0
2005-02-02 11:10:00,59.53,59.57,59.41,59.42,47700.0,36.5001,36.5246,36.4265,36.4327,47700.0
2005-02-02 11:20:00,59.41,59.44,59.32,59.32,25100.0,36.4265,36.4449,36.3714,36.3714,25100.0
2005-02-02 11:30:00,59.32,59.34,59.25,59.27,27200.0,36.3714,36.3836,36.3284,36.3407,27200.0
2005-02-02 11:40:00,59.28,59.33,59.26,59.31,6900.0,36.3468,36.3775,36.3346,36.3652,6900.0
2005-02-02 11:50:00,59.31,59.39,59.3,59.38,5600.0,36.3652,36.4143,36.3591,36.4082,5600.0
2005-02-02 12:00:00,59.39,59.43,59.38,59.38,5000.0,36.4143,36.4388,36.4082,36.4082,5000.0
2005-02-02 12:10:00,59.36,59.39,59.36,59.39,6000.0,36.3959,36.4143,36.3959,36.4143,6000.0
2005-02-02 12:20:00,59.4,59.41,59.38,59.4,7000.0,36.4204,36.4265,36.4082,36.4204,7000.0
2005-02-02 12:30:00,59.43,59.52,59.42,59.52,18500.0,36.4388,36.494,36.4327,36.494,18500.0
2005-02-02 12:40:00,59.51,59.62,59.48,59.62,27300.0,36.4879,36.5553,36.4695,36.5553,27300.0
2005-02-02 12:50:00,59.6,59.6,59.56,59.57,3500.0,36.543,36.543,36.5185,36.5246,3500.0
2005-02-02 13:00:00,59.57,59.57,59.56,59.57,19100.0,36.5246,36.5246,36.5185,36.5246,19100.0
2005-02-02 13:10:00,59.57,59.57,59.55,59.56,5000.0,36.5246,36.5246,36.5124,36.5185,5000.0
2005-02-02 13:20:00,59.56,59.57,59.56,59.57,6700.0,36.5185,36.5246,36.5185,36.5246,6700.0
2005-02-02 13:30:00,59.57,59.57,59.56,59.57,12600.0,36.5246,36.5246,36.5185,36.5246,12600.0
2005-02-02 13:40:00,59.57,59.57,59.56,59.56,7200.0,36.5246,36.5246,36.5185,36.5185,7200.0
2005-02-02 13:50:00,59.56,59.57,59.56,59.57,7800.0,36.5185,36.5246,36.5185,36.5246,7800.0
2005-02-02 14:00:00,59.57,59.57,59.57,59.57,9600.0,36.5246,36.5246,36.5246,36.5246,9600.0
2005-02-02 14:10:00,59.57,59.6,59.57,59.6,25000.0,36.5246,36.543,36.5246,36.543,25000.0
2005-02-02 14:20:00,59.61,59.79,59.61,59.77,39400.0,36.5492,36.6595,36.5492,36.6473,39400.0
2005-02-02 14:30:00,59.76,59.79,59.73,59.75,24900.0,36.6411,36.6595,36.6227,36.635,24900.0
2005-02-02 14:40:00,59.75,59.75,59.7,59.74,38400.0,36.635,36.635,36.6044,36.6289,38400.0
2005-02-02 14:50:00,59.74,59.74,59.67,59.69,30400.0,36.6289,36.6289,36.586,36.5982,30400.0
2005-02-02 15:00:00,59.69,59.7,59.68,59.68,28900.0,36.5982,36.6044,36.5921,36.5921,28900.0
2005-02-02 15:10:00,59.69,59.7,59.65,59.65,22000.0,36.5982,36.6044,36.5737,36.5737,22000.0
2005-02-02 15:20:00,59.66,59.67,59.65,59.67,17800.0,36.5798,36.586,36.5737,36.586,17800.0
2005-02-02 15:30:00,59.68,59.69,59.65,59.68,25300.0,36.5921,36.5982,36.5737,36.5921,25300.0
2005-02-02 15:40:00,59.68,59.7,59.65,59.66,36500.0,36.5921,36.6044,36.5737,36.5798,36500.0
2005-02-02 15:50:00,59.66,59.67,59.66,59.67,28300.0,36.5798,36.586,36.5798,36.586,28300.0
2005-02-03 09:30:00,59.5,59.5,59.24,59.27,23800.0,36.4817,36.4817,36.3223,36.3407,23800.0
2005-02-03 09:40:00,59.38,59.66,59.38,59.6,4200.0,36.4082,36.5798,36.4082,36.543,4200.0
2005-02-03 09:50:00,59.65,59.82,59.65,59.7,28800.0,36.5737,36.6779,36.5737,36.6044,28800.0
2005-02-03 10:00:00,59.7,59.74,59.65,59.7,84100.0,36.6044,36.6289,36.5737,36.6044,84100.0
2005-02-03 10:10:00,59.71,59.77,59.71,59.72,28800.0,36.6105,36.6473,36.6105,36.6166,28800.0
2005-02-03 10:20:00,59.73,59.81,59.73,59.78,25200.0,36.6227,36.6718,36.6227,36.6534,25200.0
2005-02-03 10:30:00,59.78,59.8,59.73,59.75,44700.0,36.6534,36.6657,36.6227,36.635,44700.0
2005-02-03 10:40:00,59.73,59.74,59.55,59.73,39400.0,36.6227,36.6289,36.5124,36.6227,39400.0
2005-02-03 10:50:00,59.73,59.8,59.73,59.73,20700.0,36.6227,36.6657,36.6227,36.6227,20700.0
2005-02-03 11:00:00,59.73,59.74,59.65,59.71,20500.0,36.6227,36.6289,36.5737,36.6105,20500.0
2005-02-03 11:10:00,59.74,59.76,59.7,59.71,19400.0,36.6289,36.6411,36.6044,36.6105,19400.0
2005-02-03 11:20:00,59.71,59.72,59.65,59.65,18800.0,36.6105,36.6166,36.5737,36.5737,18800.0
2005-02-03 11:30:00,59.66,59.71,59.61,59.71,29200.0,36.5798,36.6105,36.5492,36.6105,29200.0
2005-02-03 11:40:00,59.72,59.8,59.7,59.8,18800.0,36.6166,36.6657,36.6044,36.6657,18800.0
2005-02-03 11:50:00,59.8,59.92,59.8,59.9,19800.0,36.6657,36.7392,36.6657,36.727,19800.0
2005-02-03 12:00:00,59.89,59.89,59.85,59.86,17500.0,36.7209,36.7209,36.6963,36.7025,17500.0
2005-02-03 12:10:00,59.86,59.92,59.86,59.88,5300.0,36.7025,36.7392,36.7025,36.7147,5300.0
2005-02-03 12:20:00,59.89,59.92,59.87,59.9,14000.0,36.7209,36.7392,36.7086,36.727,14000.0
2005-02-03 12:30:00,59.9,59.9,59.89,59.9,20300.0,36.727,36.727,36.7209,36.727,20300.0
2005-02-03 12:40:00,59.92,59.92,59.85,59.85,26200.0,36.7392,36.7392,36.6963,36.6963,26200.0
2005-02-03 12:50:00,59.86,59.86,59.85,59.85,19400.0,36.7025,36.7025,36.6963,36.6963,19400.0
2005-02-03 13:00:00,59.86,59.88,59.84,59.88,11500.0,36.7025,36.7147,36.6902,36.7147,11500.0
2005-02-03 13:10:00,59.88,59.89,59.87,59.89,6800.0,36.7147,36.7209,36.7086,36.7209,6800.0
2005-02-03 13:20:00,59.89,59.9,59.88,59.9,4700.0,36.7209,36.727,36.7147,36.727,4700.0
2005-02-03 13:30:00,59.89,59.95,59.88,59.89,10300.0,36.7209,36.7576,36.7147,36.7209,10300.0
2005-02-03 13:40:00,59.9,59.9,59.88,59.89,18700.0,36.727,36.727,36.7147,36.7209,18700.0
2005-02-03 13:50:00,59.89,59.9,59.88,59.89,16300.0,36.7209,36.727,36.7147,36.7209,16300.0
2005-02-03 14:00:00,59.9,59.94,59.9,59.92,14400.0,36.727,36.7515,36.727,36.7392,14400.0
2005-02-03 14:10:00,59.93,59.95,59.92,59.93,15500.0,36.7454,36.7576,36.7392,36.7454,15500.0
2005-02-03 14:20:00,59.94,59.94,59.92,59.92,4100.0,36.7515,36.7515,36.7392,36.7392,4100.0
2005-02-03 14:30:00,59.92,59.93,59.86,59.86,38100.0,36.7392,36.7454,36.7025,36.7025,38100.0
2005-02-03 14:40:00,59.86,59.94,59.86,59.9,9900.0,36.7025,36.7515,36.7025,36.727,9900.0
2005-02-03 14:50:00,59.9,59.9,59.88,59.9,7100.0,36.727,36.727,36.7147,36.727,7100.0
2005-02-03 15:00:00,59.89,59.9,59.88,59.9,41700.0,36.7209,36.727,36.7147,36.727,41700.0
2005-02-03 15:10:00,59.91,59.92,59.89,59.9,30300.0,36.7331,36.7392,36.7209,36.727,30300.0
2005-02-03 15:20:00,59.9,59.91,59.63,59.82,26600.0,36.727,36.7331,36.5614,36.6779,26600.0
2005-02-03 15:30:00,59.85,59.9,59.85,59.89,49300.0,36.6963,36.727,36.6963,36.7209,49300.0
2005-02-03 15:40:00,59.9,59.9,59.82,59.83,29200.0,36.727,36.727,36.6779,36.6841,29200.0
2005-02-03 15:50:00,59.83,59.89,59.82,59.88,30700.0,36.6841,36.7209,36.6779,36.7147,30700.0
2005-02-04 09:30:00,59.9,59.9,59.84,59.88,26800.0,36.727,36.727,36.6902,36.7147,26800.0
2005-02-04 09:40:00,59.89,59.98,59.87,59.92,18900.0,36.7209,36.776,36.7086,36.7392,18900.0
2005-02-04 09:50:00,59.91,60.0,59.91,59.95,49900.0,36.7331,36.7883,36.7331,36.7576,49900.0
2005-02-04 10:00:00,59.97,60.0,59.96,60.0,44500.0,36.7699,36.7883,36.7638,36.7883,44500.0
2005-02-04 10:10:00,60.0,60.0,59.98,59.99,31700.0,36.7883,36.7883,36.776,36.7822,31700.0
2005-02-04 10:20:00,59.98,59.98,59.95,59.96,32700.0,36.776,36.776,36.7576,36.7638,32700.0
2005-02-04 10:30:00,59.96,59.96,59.95,59.95,19500.0,36.7638,36.7638,36.7576,36.7576,19500.0
2005-02-04 10:40:00,59.96,59.99,59.95,59.99,12900.0,36.7638,36.7822,36.7576,36.7822,12900.0
2005-02-04 10:50:00,59.99,59.99,59.96,59.96,9700.0,36.7822,36.7822,36.7638,36.7638,9700.0
2005-02-04 11:00:00,59.96,60.05,59.96,60.04,69700.0,36.7638,36.819,36.7638,36.8128,69700.0
2005-02-04 11:10:00,60.03,60.04,59.98,60.0,115700.0,36.8067,36.8128,36.776,36.7883,115700.0
2005-02-04 11:20:00,59.99,60.0,59.94,60.0,35400.0,36.7822,36.7883,36.7515,36.7883,35400.0
2005-02-04 11:30:00,60.0,60.05,60.0,60.04,25000.0,36.7883,36.819,36.7883,36.8128,25000.0
2005-02-04 11:40:00,60.04,60.08,60.04,60.08,13300.0,36.8128,36.8373,36.8128,36.8373,13300.0
2005-02-04 11:50:00,60.07,60.09,60.07,60.08,15600.0,36.8312,36.8435,36.8312,36.8373,15600.0
2005-02-04 12:00:00,60.08,60.09,60.08,60.08,11900.0,36.8373,36.8435,36.8373,36.8373,11900.0
2005-02-04 12:10:00,60.09,60.09,60.06,60.06,31000.0,36.8435,36.8435,36.8251,36.8251,31000.0
2005-02-04 12:20:00,60.06,60.08,60.06,60.08,8000.0,36.8251,36.8373,36.8251,36.8373,8000.0
2005-02-04 12:30:00,60.08,60.09,60.08,60.08,10900.0,36.8373,36.8435,36.8373,36.8373,10900.0
2005-02-04 12:40:00,60.08,60.08,60.02,60.03,26300.0,36.8373,36.8373,36.8006,36.8067,26300.0
2005-02-04 12:50:00,60.02,60.03,60.0,60.0,23500.0,36.8006,36.8067,36.7883,36.7883,23500.0
2005-02-04 13:00:00,60.01,60.01,59.96,59.98,22100.0,36.7944,36.7944,36.7638,36.776,22100.0
2005-02-04 13:10:00,59.98,59.99,59.98,59.98,9800.0,36.776,36.7822,36.776,36.776,9800.0
2005-02-04 13:20:00,59.99,60.0,59.98,60.0,15600.0,36.7822,36.7883,36.776,36.7883,15600.0
2005-02-04 13:30:00,60.0,60.0,59.99,59.99,40300.0,36.7883,36.7883,36.7822,36.7822,40300.0
2005-02-04 13:40:00,60.0,60.0,59.99,60.0,46500.0,36.7883,36.7883,36.7822,36.7883,46500.0
2005-02-04 13:50:00,60.0,60.0,59.95,59.99,40300.0,36.7883,36.7883,36.7576,36.7822,40300.0
2005-02-04 14:00:00,60.0,60.06,60.0,60.03,16700.0,36.7883,36.8251,36.7883,36.8067,16700.0
2005-02-04 14:10:00,60.03,60.03,59.95,59.98,34900.0,36.8067,36.8067,36.7576,36.776,34900.0
2005-02-04 14:20:00,59.98,60.0,59.96,60.0,11800.0,36.776,36.7883,36.7638,36.7883,11800.0
2005-02-04 14:30:00,60.0,60.05,59.99,60.04,24800.0,36.7883,36.819,36.7822,36.8128,24800.0
2005-02-04 14:40:00,60.05,60.05,60.0,60.0,14600.0,36.819,36.819,36.7883,36.7883,14600.0
2005-02-04 14:50:00,60.01,60.02,59.99,60.02,12800.0,36.7944,36.8006,36.7822,36.8006,12800.0
2005-02-04 15:00:00,60.02,60.03,60.0,60.02,26000.0,36.8006,36.8067,36.7883,36.8006,26000.0
2005-02-04 15:10:00,60.02,60.02,59.99,60.0,22800.0,36.8006,36.8006,36.7822,36.7883,22800.0
2005-02-04 15:20:00,60.0,60.08,59.98,60.08,39400.0,36.7883,36.8373,36.776,36.8373,39400.0
2005-02-04 15:30:00,60.08,60.09,60.07,60.09,28600.0,36.8373,36.8435,36.8312,36.8435,28600.0
2005-02-04 15:40:00,60.09,60.2,60.09,60.19,37200.0,36.8435,36.9109,36.8435,36.9048,37200.0
2005-02-04 15:50:00,60.19,60.21,60.19,60.2,34000.0,36.9048,36.9171,36.9048,36.9109,34000.0
2005-02-07 09:30:00,60.05,60.18,60.05,60.15,31500.0,36.819,36.8987,36.819,36.8803,31500.0
2005-02-07 09:40:00,60.15,60.24,60.15,60.24,7900.0,36.8803,36.9354,36.8803,36.9354,7900.0
2005-02-07 09:50:00,60.24,60.5,60.24,60.45,19400.0,36.9354,37.0949,36.9354,37.0642,19400.0
2005-02-07 10:00:00,60.41,60.45,60.4,60.43,15300.0,37.0397,37.0642,37.0336,37.0519,15300.0
2005-02-07 10:10:00,60.43,60.46,60.4,60.43,6600.0,37.0519,37.0703,37.0336,37.0519,6600.0
2005-02-07 10:20:00,60.43,60.5,60.29,60.29,25000.0,37.0519,37.0949,36.9661,36.9661,25000.0
2005-02-07 10:30:00,60.29,60.31,60.26,60.29,11700.0,36.9661,36.9784,36.9477,36.9661,11700.0
2005-02-07 10:40:00,60.3,60.34,60.28,60.34,15200.0,36.9722,36.9968,36.96,36.9968,15200.0
2005-02-07 10:50:00,60.34,60.39,60.34,60.38,12100.0,36.9968,37.0274,36.9968,37.0213,12100.0
2005-02-07 11:00:00,60.38,60.43,60.38,60.43,19000.0,37.0213,37.0519,37.0213,37.0519,19000.0
2005-02-07 11:10:00,60.42,60.57,60.42,60.55,23500.0,37.0458,37.1378,37.0458,37.1255,23500.0
2005-02-07 11:20:00,60.54,60.57,60.53,60.54,10400.0,37.1194,37.1378,37.1133,37.1194,10400.0
2005-02-07 11:30:00,60.54,60.56,60.5,60.52,24200.0,37.1194,37.1317,37.0949,37.1071,24200.0
2005-02-07 11:40:00,60.52,60.53,60.51,60.52,6300.0,37.1071,37.1133,37.101,37.1071,6300.0
2005-02-07 11:50:00,60.51,60.53,60.5,60.52,10000.0,37.101,37.1133,37.0949,37.1071,10000.0
2005-02-07 12:00:00,60.51,60.51,60.45,60.48,20000.0,37.101,37.101,37.0642,37.0826,20000.0
2005-02-07 12:10:00,60.49,60.5,60.46,60.47,7700.0,37.0887,37.0949,37.0703,37.0765,7700.0
2005-02-07 12:20:00,60.48,60.51,60.47,60.51,13500.0,37.0826,37.101,37.0765,37.101,13500.0
2005-02-07 12:30:00,60.48,60.51,60.47,60.49,11100.0,37.0826,37.101,37.0765,37.0887,11100.0
2005-02-07 12:40:00,60.5,60.5,60.49,60.49,13900.0,37.0949,37.0949,37.0887,37.0887,13900.0
2005-02-07 12:50:00,60.5,60.68,60.5,60.68,22600.0,37.0949,37.2052,37.0949,37.2052,22600.0
2005-02-07 13:00:00,60.67,60.77,60.67,60.76,51100.0,37.1991,37.2604,37.1991,37.2543,51100.0
2005-02-07 13:10:00,60.76,60.8,60.7,60.74,70000.0,37.2543,37.2788,37.2175,37.242,70000.0
2005-02-07 13:20:00,60.73,60.75,60.7,60.75,16600.0,37.2359,37.2481,37.2175,37.2481,16600.0
2005-02-07 13:30:00,60.75,60.78,60.75,60.75,8000.0,37.2481,37.2665,37.2481,37.2481,8000.0
2005-02-07 13:40:00,60.75,60.76,60.7,60.71,25600.0,37.2481,37.2543,37.2175,37.2236,25600.0
2005-02-07 13:50:00,60.7,60.71,60.7,60.7,6300.0,37.2175,37.2236,37.2175,37.2175,6300.0
2005-02-07 14:00:00,60.7,60.71,60.7,60.71,8900.0,37.2175,37.2236,37.2175,37.2236,8900.0
2005-02-07 14:10:00,60.71,60.71,60.67,60.67,13300.0,37.2236,37.2236,37.1991,37.1991,13300.0
2005-02-07 14:20:00,60.68,60.68,60.65,60.65,25600.0,37.2052,37.2052,37.1868,37.1868,25600.0
2005-02-07 14:30:00,60.66,60.68,60.65,60.67,42700.0,37.193,37.2052,37.1868,37.1991,42700.0
2005-02-07 14:40:00,60.67,60.67,60.66,60.67,10800.0,37.1991,37.1991,37.193,37.1991,10800.0
2005-02-07 14:50:00,60.66,60.67,60.66,60.67,17600.0,37.193,37.1991,37.193,37.1991,17600.0
2005-02-07 15:00:00,60.66,60.67,60.63,60.64,24300.0,37.193,37.1991,37.1746,37.1807,24300.0
2005-02-07 15:10:00,60.63,60.69,60.62,60.69,18500.0,37.1746,37.2114,37.1684,37.2114,18500.0
2005-02-07 15:20:00,60.7,60.7,60.66,60.69,40600.0,37.2175,37.2175,37.193,37.2114,40600.0
2005-02-07 15:30:00,60.68,60.69,60.66,60.67,22700.0,37.2052,37.2114,37.193,37.1991,22700.0
2005-02-07 15:40:00,60.67,60.69,60.66,60.66,28900.0,37.1991,37.2114,37.193,37.193,28900.0
2005-02-07 15:50:00,60.66,60.67,60.54,60.55,30300.0,37.193,37.1991,37.1194,37.1255,30300.0
2005-02-08 09:30:00,60.51,60.85,60.51,60.84,26600.0,37.101,37.3095,37.101,37.3033,26600.0
2005-02-08 09:40:00,60.82,60.86,60.8,60.84,39000.0,37.2911,37.3156,37.2788,37.3033,39000.0
2005-02-08 09:50:00,60.83,60.87,60.81,60.86,13700.0,37.2972,37.3217,37.2849,37.3156,13700.0
2005-02-08 10:00:00,60.86,60.97,60.86,60.87,40700.0,37.3156,37.383,37.3156,37.3217,40700.0
2005-02-08 10:10:00,60.87,60.91,60.77,60.78,77600.0,37.3217,37.3463,37.2604,37.2665,77600.0
2005-02-08 10:20:00,60.78,60.95,60.75,60.92,45100.0,37.2665,37.3708,37.2481,37.3524,45100.0
2005-02-08 10:30:00,60.9,60.96,60.9,60.93,23000.0,37.3401,37.3769,37.3401,37.3585,23000.0
2005-02-08 10:40:00,60.94,60.94,60.9,60.91,68800.0,37.3646,37.3646,37.3401,37.3463,68800.0
2005-02-08 10:50:00,60.91,60.92,60.9,60.91,13800.0,37.3463,37.3524,37.3401,37.3463,13800.0
2005-02-08 11:00:00,60.91,60.92,60.9,60.92,23600.0,37.3463,37.3524,37.3401,37.3524,23600.0
2005-02-08 11:10:00,60.91,60.92,60.91,60.91,16600.0,37.3463,37.3524,37.3463,37.3463,16600.0
2005-02-08 11:20:00,60.91,60.92,60.9,60.9,17200.0,37.3463,37.3524,37.3401,37.3401,17200.0
2005-02-08 11:30:00,60.91,60.91,60.9,60.9,6200.0,37.3463,37.3463,37.3401,37.3401,6200.0
2005-02-08 11:40:00,60.9,60.91,60.85,60.85,22500.0,37.3401,37.3463,37.3095,37.3095,22500.0
2005-02-08 11:50:00,60.86,60.86,60.85,60.86,8900.0,37.3156,37.3156,37.3095,37.3156,8900.0
2005-02-08 12:00:00,60.86,60.86,60.8,60.81,13400.0,37.3156,37.3156,37.2788,37.2849,13400.0
2005-02-08 12:10:00,60.81,60.81,60.8,60.81,16600.0,37.2849,37.2849,37.2788,37.2849,16600.0
2005-02-08 12:20:00,60.81,60.81,60.77,60.78,12700.0,37.2849,37.2849,37.2604,37.2665,12700.0
2005-02-08 12:30:00,60.78,60.78,60.75,60.76,19900.0,37.2665,37.2665,37.2481,37.2543,19900.0
2005-02-08 12:40:00,60.76,60.76,60.75,60.76,7400.0,37.2543,37.2543,37.2481,37.2543,7400.0
2005-02-08 12:50:00,60.76,60.78,60.75,60.76,31900.0,37.2543,37.2665,37.2481,37.2543,31900.0
2005-02-08 13:00:00,60.75,60.76,60.74,60.75,10300.0,37.2481,37.2543,37.242,37.2481,10300.0
2005-02-08 13:10:00,60.75,60.76,60.74,60.75,21200.0,37.2481,37.2543,37.242,37.2481,21200.0
2005-02-08 13:20:00,60.74,60.74,60.7,60.71,14900.0,37.242,37.242,37.2175,37.2236,14900.0
2005-02-08 13:30:00,60.71,60.73,60.7,60.73,8700.0,37.2236,37.2359,37.2175,37.2359,8700.0
2005-02-08 13:40:00,60.71,60.84,60.71,60.76,13700.0,37.2236,37.3033,37.2236,37.2543,13700.0
2005-02-08 13:50:00,60.76,60.76,60.75,60.76,17000.0,37.2543,37.2543,37.2481,37.2543,17000.0
2005-02-08 14:00:00,60.76,60.86,60.76,60.86,10100.0,37.2543,37.3156,37.2543,37.3156,10100.0
2005-02-08 14:10:00,60.86,60.95,60.86,60.94,18300.0,37.3156,37.3708,37.3156,37.3646,18300.0
2005-02-08 14:20:00,60.95,61.02,60.95,61.0,51200.0,37.3708,37.4137,37.3708,37.4014,51200.0
2005-02-08 14:30:00,60.99,61.0,60.94,60.95,31500.0,37.3953,37.4014,37.3646,37.3708,31500.0
2005-02-08 14:40:00,60.92,60.92,60.86,60.89,16200.0,37.3524,37.3524,37.3156,37.334,16200.0
2005-02-08 14:50:00,60.9,60.94,60.89,60.9,11400.0,37.3401,37.3646,37.334,37.3401,11400.0
2005-02-08 15:00:00,60.89,60.95,60.89,60.94,18700.0,37.334,37.3708,37.334,37.3646,18700.0
2005-02-08 15:10:00,60.94,60.97,60.94,60.94,37000.0,37.3646,37.383,37.3646,37.3646,37000.0
2005-02-08 15:20:00,60.94,60.95,60.93,60.93,22000.0,37.3646,37.3708,37.3585,37.3585,22000.0
2005-02-08 15:30:00,60.93,60.94,60.93,60.93,19600.0,37.3585,37.3646,37.3585,37.3585,19600.0
2005-02-08 15:40:00,60.93,60.96,60.93,60.94,42000.0,37.3585,37.3769,37.3585,37.3646,42000.0
2005-02-08 15:50:00,60.93,60.96,60.9,60.96,33500.0,37.3585,37.3769,37.3401,37.3769,33500.0
2005-02-09 09:30:00,60.65,60.65,60.57,60.61,17400.0,37.1868,37.1868,37.1378,37.1623,17400.0
2005-02-09 09:40:00,60.61,61.0,60.61,61.0,22200.0,37.1623,37.4014,37.1623,37.4014,22200.0
2005-02-09 09:50:00,61.0,61.05,60.88,61.04,18900.0,37.4014,37.4321,37.3279,37.426,18900.0
2005-02-09 10:00:00,61.03,61.18,61.02,61.13,19200.0,37.4198,37.5118,37.4137,37.4811,19200.0
2005-02-09 10:10:00,61.14,61.15,61.0,61.0,58000.0,37.4873,37.4934,37.4014,37.4014,58000.0
2005-02-09 10:20:00,61.0,61.04,61.0,61.0,28700.0,37.4014,37.426,37.4014,37.4014,28700.0
2005-02-09 10:30:00,61.0,61.0,60.88,60.88,48100.0,37.4014,37.4014,37.3279,37.3279,48100.0
2005-02-09 10:40:00,60.88,60.89,60.84,60.85,99000.0,37.3279,37.334,37.3033,37.3095,99000.0
2005-02-09 10:50:00,60.84,60.95,60.84,60.95,29800.0,37.3033,37.3708,37.3033,37.3708,29800.0
2005-02-09 11:00:00,60.95,60.95,60.85,60.85,43600.0,37.3708,37.3708,37.3095,37.3095,43600.0
2005-02-09 11:10:00,60.85,60.86,60.85,60.86,9600.0,37.3095,37.3156,37.3095,37.3156,9600.0
2005-02-09 11:20:00,60.86,60.88,60.85,60.85,13700.0,37.3156,37.3279,37.3095,37.3095,13700.0
2005-02-09 11:30:00,60.85,60.86,60.8,60.81,22100.0,37.3095,37.3156,37.2788,37.2849,22100.0
2005-02-09 11:40:00,60.81,60.85,60.8,60.85,15800.0,37.2849,37.3095,37.2788,37.3095,15800.0
2005-02-09 11:50:00,60.85,60.89,60.84,60.86,6600.0,37.3095,37.334,37.3033,37.3156,6600.0
2005-02-09 12:00:00,60.87,60.89,60.85,60.86,7400.0,37.3217,37.334,37.3095,37.3156,7400.0
2005-02-09 12:10:00,60.86,60.87,60.86,60.86,11000.0,37.3156,37.3217,37.3156,37.3156,11000.0
2005-02-09 12:20:00,60.87,60.87,60.86,60.86,2800.0,37.3217,37.3217,37.3156,37.3156,2800.0
2005-02-09 12:30:00,60.86,60.88,60.86,60.88,16500.0,37.3156,37.3279,37.3156,37.3279,16500.0
2005-02-09 12:40:00,60.88,60.9,60.87,60.88,9800.0,37.3279,37.3401,37.3217,37.3279,9800.0
2005-02-09 12:50:00,60.89,60.92,60.84,60.84,25200.0,37.334,37.3524,37.3033,37.3033,25200.0
2005-02-09 13:00:00,60.85,60.92,60.81,60.9,9400.0,37.3095,37.3524,37.2849,37.3401,9400.0
2005-02-09 13:10:00,60.9,60.91,60.89,60.91,5700.0,37.3401,37.3463,37.334,37.3463,5700.0
2005-02-09 13:20:00,60.93,60.96,60.92,60.96,18300.0,37.3585,37.3769,37.3524,37.3769,18300.0
2005-02-09 13:30:00,60.95,60.96,60.94,60.94,4100.0,37.3708,37.3769,37.3646,37.3646,4100.0
2005-02-09 13:40:00,60.93,60.93,60.9,60.9,20600.0,37.3585,37.3585,37.3401,37.3401,20600.0
2005-02-09 13:50:00,60.9,60.91,60.84,60.84,10200.0,37.3401,37.3463,37.3033,37.3033,10200.0
2005-02-09 14:00:00,60.83,60.83,60.64,60.64,25700.0,37.2972,37.2972,37.1807,37.1807,25700.0
2005-02-09 14:10:00,60.63,60.63,60.52,60.52,17800.0,37.1746,37.1746,37.1071,37.1071,17800.0
2005-02-09 14:20:00,60.53,60.53,60.45,60.47,16200.0,37.1133,37.1133,37.0642,37.0765,16200.0
2005-02-09 14:30:00,60.46,60.47,60.45,60.46,16000.0,37.0703,37.0765,37.0642,37.0703,16000.0
2005-02-09 14:40:00,60.45,60.46,60.38,60.4,17200.0,37.0642,37.0703,37.0213,37.0336,17200.0
2005-02-09 14:50:00,60.38,60.45,60.36,60.45,24700.0,37.0213,37.0642,37.009,37.0642,24700.0
2005-02-09 15:00:00,60.44,60.44,60.29,60.29,23100.0,37.0581,37.0581,36.9661,36.9661,23100.0
2005-02-09 15:10:00,60.29,60.38,60.23,60.35,14800.0,36.9661,37.0213,36.9293,37.0029,14800.0
2005-02-09 15:20:00,60.35,60.43,60.32,60.38,17800.0,37.0029,37.0519,36.9845,37.0213,17800.0
2005-02-09 15:30:00,60.38,60.44,60.31,60.32,37100.0,37.0213,37.0581,36.9784,36.9845,37100.0
2005-02-09 15:40:00,60.31,60.31,60.27,60.28,29600.0,36.9784,36.9784,36.9538,36.96,29600.0
2005-02-09 15:50:00,60.28,60.32,60.27,60.31,30600.0,36.96,36.9845,36.9538,36.9784,30600.0
2005-02-10 09:30:00,60.35,60.73,60.35,60.6,16500.0,37.0029,37.2359,37.0029,37.1562,16500.0
2005-02-10 09:40:00,60.72,60.96,60.72,60.93,26400.0,37.2298,37.3769,37.2298,37.3585,26400.0
2005-02-10 09:50:00,60.94,61.26,60.94,61.21,27500.0,37.3646,37.5609,37.3646,37.5302,27500.0
2005-02-10 10:00:00,61.21,61.21,61.0,61.0,69900.0,37.5302,37.5302,37.4014,37.4014,69900.0
2005-02-10 10:10:00,61.0,61.01,60.98,61.0,25500.0,37.4014,37.4076,37.3892,37.4014,25500.0
2005-02-10 10:20:00,61.01,61.01,60.95,60.99,22200.0,37.4076,37.4076,37.3708,37.3953,22200.0
2005-02-10 10:30:00,60.97,61.08,60.97,61.08,22100.0,37.383,37.4505,37.383,37.4505,22100.0
2005-02-10 10:40:00,61.08,61.12,61.06,61.09,7900.0,37.4505,37.475,37.4382,37.4566,7900.0
2005-02-10 10:50:00,61.09,61.12,61.07,61.09,8700.0,37.4566,37.475,37.4444,37.4566,8700.0
2005-02-10 11:00:00,61.09,61.12,61.0,61.03,27600.0,37.4566,37.475,37.4014,37.4198,27600.0
2005-02-10 11:10:00,61.05,61.14,61.05,61.1,31100.0,37.4321,37.4873,37.4321,37.4627,31100.0
2005-02-10 11:20:00,61.11,61.11,61.05,61.11,26600.0,37.4689,37.4689,37.4321,37.4689,26600.0
2005-02-10 11:30:00,61.11,61.13,60.99,60.99,39000.0,37.4689,37.4811,37.3953,37.3953,39000.0
2005-02-10 11:40:00,60.96,60.96,60.89,60.89,13400.0,37.3769,37.3769,37.334,37.334,13400.0
2005-02-10 11:50:00,60.86,60.87,60.79,60.82,39400.0,37.3156,37.3217,37.2727,37.2911,39400.0
2005-02-10 12:00:00,60.78,60.92,60.75,60.87,19600.0,37.2665,37.3524,37.2481,37.3217,19600.0
2005-02-10 12:10:00,60.86,60.91,60.86,60.9,1500.0,37.3156,37.3463,37.3156,37.3401,1500.0
2005-02-10 12:20:00,60.91,60.95,60.9,60.95,4300.0,37.3463,37.3708,37.3401,37.3708,4300.0
2005-02-10 12:30:00,60.95,60.95,60.92,60.93,3400.0,37.3708,37.3708,37.3524,37.3585,3400.0
2005-02-10 12:40:00,60.94,60.94,60.93,60.93,1600.0,37.3646,37.3646,37.3585,37.3585,1600.0
2005-02-10 12:50:00,60.94,60.95,60.92,60.94,19300.0,37.3646,37.3708,37.3524,37.3646,19300.0
2005-02-10 13:00:00,60.94,60.95,60.88,60.9,9700.0,37.3646,37.3708,37.3279,37.3401,9700.0
2005-02-10 13:10:00,60.9,60.9,60.88,60.89,3400.0,37.3401,37.3401,37.3279,37.334,3400.0
2005-02-10 13:20:00,60.89,61.0,60.87,61.0,23300.0,37.334,37.4014,37.3217,37.4014,23300.0
2005-02-10 13:30:00,60.99,61.1,60.99,61.09,9100.0,37.3953,37.4627,37.3953,37.4566,9100.0
2005-02-10 13:40:00,61.09,61.1,60.97,60.97,29600.0,37.4566,37.4627,37.383,37.383,29600.0
2005-02-10 13:50:00,60.99,61.0,60.96,61.0,3900.0,37.3953,37.4014,37.3769,37.4014,3900.0
2005-02-10 14:00:00,60.99,61.06,60.99,61.04,5200.0,37.3953,37.4382,37.3953,37.426,5200.0
2005-02-10 14:10:00,61.01,61.02,60.9,60.91,46200.0,37.4076,37.4137,37.3401,37.3463,46200.0
2005-02-10 14:20:00,60.9,60.92,60.88,60.92,6500.0,37.3401,37.3524,37.3279,37.3524,6500.0
2005-02-10 14:30:00,60.91,60.95,60.89,60.89,6000.0,37.3463,37.3708,37.334,37.334,6000.0
2005-02-10 14:40:00,60.86,60.96,60.86,60.96,9900.0,37.3156,37.3769,37.3156,37.3769,9900.0
2005-02-10 14:50:00,60.99,61.0,60.98,61.0,10500.0,37.3953,37.4014,37.3892,37.4014,10500.0
2005-02-10 15:00:00,60.99,61.0,60.98,61.0,12300.0,37.3953,37.4014,37.3892,37.4014,12300.0
2005-02-10 15:10:00,61.0,61.0,60.9,60.94,29000.0,37.4014,37.4014,37.3401,37.3646,29000.0
2005-02-10 15:20:00,60.94,61.0,60.94,61.0,11500.0,37.3646,37.4014,37.3646,37.4014,11500.0
2005-02-10 15:30:00,61.0,61.0,60.98,60.99,18500.0,37.4014,37.4014,37.3892,37.3953,18500.0
2005-02-10 15:40:00,60.98,61.0,60.98,61.0,18500.0,37.3892,37.4014,37.3892,37.4014,18500.0
2005-02-10 15:50:00,61.0,61.0,60.99,60.99,17200.0,37.4014,37.4014,37.3953,37.3953,17200.0
2005-02-11 09:30:00,60.85,61.01,60.85,61.01,14300.0,37.3095,37.4076,37.3095,37.4076,14300.0
2005-02-11 09:40:00,61.0,61.2,61.0,61.11,23100.0,37.4014,37.5241,37.4014,37.4689,23100.0
2005-02-11 09:50:00,61.11,61.12,61.0,61.0,24300.0,37.4689,37.475,37.4014,37.4014,24300.0
2005-02-11 10:00:00,61.01,61.03,61.0,61.01,17100.0,37.4076,37.4198,37.4014,37.4076,17100.0
2005-02-11 10:10:00,61.01,61.04,60.95,60.97,43900.0,37.4076,37.426,37.3708,37.383,43900.0
2005-02-11 10:20:00,60.97,60.98,60.96,60.98,7900.0,37.383,37.3892,37.3769,37.3892,7900.0
2005-02-11 10:30:00,60.97,61.04,60.95,61.0,20800.0,37.383,37.426,37.3708,37.4014,20800.0
2005-02-11 10:40:00,60.99,61.04,60.99,61.04,11400.0,37.3953,37.426,37.3953,37.426,11400.0
2005-02-11 10:50:00,61.03,61.19,61.03,61.19,15600.0,37.4198,37.5179,37.4198,37.5179,15600.0
2005-02-11 11:00:00,61.2,61.3,61.18,61.29,25200.0,37.5241,37.5854,37.5118,37.5792,25200.0
2005-02-11 11:10:00,61.28,61.49,61.28,61.41,30700.0,37.5731,37.7019,37.5731,37.6528,30700.0
2005-02-11 11:20:00,61.44,61.7,61.4,61.7,36300.0,37.6712,37.8306,37.6467,37.8306,36300.0
2005-02-11 11:30:00,61.7,61.76,61.65,61.65,56100.0,37.8306,37.8674,37.8,37.8,56100.0
2005-02-11 11:40:00,61.66,61.7,61.6,61.6,32300.0,37.8061,37.8306,37.7693,37.7693,32300.0
2005-02-11 11:50:00,61.6,61.65,61.6,61.65,24200.0,37.7693,37.8,37.7693,37.8,24200.0
2005-02-11 12:00:00,61.65,61.72,61.65,61.71,19900.0,37.8,37.8429,37.8,37.8368,19900.0
2005-02-11 12:10:00,61.7,61.7,61.66,61.67,8700.0,37.8306,37.8306,37.8061,37.8122,8700.0
2005-02-11 12:20:00,61.67,61.69,61.65,61.66,39200.0,37.8122,37.8245,37.8,37.8061,39200.0
2005-02-11 12:30:00,61.66,61.66,61.62,61.62,26500.0,37.8061,37.8061,37.7816,37.7816,26500.0
2005-02-11 12:40:00,61.6,61.61,61.6,61.61,12100.0,37.7693,37.7754,37.7693,37.7754,12100.0
2005-02-11 12:50:00,61.6,61.61,61.6,61.61,10100.0,37.7693,37.7754,37.7693,37.7754,10100.0
2005-02-11 13:00:00,61.58,61.61,61.58,61.6,42500.0,37.7571,37.7754,37.7571,37.7693,42500.0
2005-02-11 13:10:00,61.61,61.61,61.4,61.41,98600.0,37.7754,37.7754,37.6467,37.6528,98600.0
2005-02-11 13:20:00,61.41,61.45,61.28,61.31,56200.0,37.6528,37.6773,37.5731,37.5915,56200.0
2005-02-11 13:30:00,61.3,61.31,61.24,61.25,31200.0,37.5854,37.5915,37.5486,37.5547,31200.0
2005-02-11 13:40:00,61.26,61.29,61.25,61.26,5300.0,37.5609,37.5792,37.5547,37.5609,5300.0
2005-02-11 13:50:00,61.26,61.3,61.25,61.27,31800.0,37.5609,37.5854,37.5547,37.567,31800.0
2005-02-11 14:00:00,61.26,61.29,61.25,61.26,33900.0,37.5609,37.5792,37.5547,37.5609,33900.0
2005-02-11 14:10:00,61.25,61.32,61.17,61.21,70200.0,37.5547,37.5976,37.5057,37.5302,70200.0
2005-02-11 14:20:00,61.22,61.24,61.17,61.19,33100.0,37.5363,37.5486,37.5057,37.5179,33100.0
2005-02-11 14:30:00,61.2,61.42,61.2,61.42,18500.0,37.5241,37.659,37.5241,37.659,18500.0
2005-02-11 14:40:00,61.43,61.51,61.43,61.49,14500.0,37.6651,37.7141,37.6651,37.7019,14500.0
2005-02-11 14:50:00,61.49,61.52,61.47,61.5,28400.0,37.7019,37.7203,37.6896,37.708,28400.0
2005-02-11 15:00:00,61.5,61.5,61.48,61.49,12400.0,37.708,37.708,37.6957,37.7019,12400.0
2005-02-11 15:10:00,61.49,61.52,61.41,61.41,39100.0,37.7019,37.7203,37.6528,37.6528,39100.0
2005-02-11 15:20:00,61.42,61.42,61.26,61.29,31300.0,37.659,37.659,37.5609,37.5792,31300.0
2005-02-11 15:30:00,61.3,61.31,61.18,61.19,38400.0,37.5854,37.5915,37.5118,37.5179,38400.0
2005-02-11 15:40:00,61.19,61.19,61.11,61.14,51200.0,37.5179,37.5179,37.4689,37.4873,51200.0
2005-02-11 15:50:00,61.14,61.25,61.08,61.25,67000.0,37.4873,37.5547,37.4505,37.5547,67000.0
2005-02-14 09:30:00,61.05,61.13,61.05,61.11,17700.0,37.4321,37.4811,37.4321,37.4689,17700.0
2005-02-14 09:40:00,61.1,61.45,61.09,61.35,27400.0,37.4627,37.6773,37.4566,37.616,27400.0
2005-02-14 09:50:00,61.34,61.34,61.1,61.12,75100.0,37.6099,37.6099,37.4627,37.475,75100.0
2005-02-14 10:00:00,61.15,61.16,61.1,61.13,30800.0,37.4934,37.4995,37.4627,37.4811,30800.0
2005-02-14 10:10:00,61.11,61.13,61.1,61.12,14600.0,37.4689,37.4811,37.4627,37.475,14600.0
2005-02-14 10:20:00,61.12,61.14,61.11,61.13,3400.0,37.475,37.4873,37.4689,37.4811,3400.0
2005-02-14 10:30:00,61.13,61.28,61.1,61.25,33000.0,37.4811,37.5731,37.4627,37.5547,33000.0
2005-02-14 10:40:00,61.25,61.37,61.25,61.37,57100.0,37.5547,37.6283,37.5547,37.6283,57100.0
2005-02-14 10:50:00,61.36,61.41,61.32,61.36,9900.0,37.6222,37.6528,37.5976,37.6222,9900.0
2005-02-14 11:00:00,61.37,61.43,61.37,61.41,11100.0,37.6283,37.6651,37.6283,37.6528,11100.0
2005-02-14 11:10:00,61.4,61.6,61.37,61.56,28700.0,37.6467,37.7693,37.6283,37.7448,28700.0
2005-02-14 11:20:00,61.56,61.56,61.45,61.5,37100.0,37.7448,37.7448,37.6773,37.708,37100.0
2005-02-14 11:30:00,61.5,61.52,61.43,61.44,14300.0,37.708,37.7203,37.6651,37.6712,14300.0
2005-02-14 11:40:00,61.43,61.51,61.42,61.51,20100.0,37.6651,37.7141,37.659,37.7141,20100.0
2005-02-14 11:50:00,61.52,61.55,61.5,61.52,17700.0,37.7203,37.7387,37.708,37.7203,17700.0
2005-02-14 12:00:00,61.51,61.51,61.45,61.46,29100.0,37.7141,37.7141,37.6773,37.6835,29100.0
2005-02-14 12:10:00,61.46,61.5,61.46,61.5,7800.0,37.6835,37.708,37.6835,37.708,7800.0
2005-02-14 12:20:00,61.5,61.55,61.46,61.55,12600.0,37.708,37.7387,37.6835,37.7387,12600.0
2005-02-14 12:30:00,61.54,61.54,61.5,61.5,19600.0,37.7325,37.7325,37.708,37.708,19600.0
2005-02-14 12:40:00,61.5,61.51,61.48,61.49,9400.0,37.708,37.7141,37.6957,37.7019,9400.0
2005-02-14 12:50:00,61.48,61.49,61.47,61.48,8400.0,37.6957,37.7019,37.6896,37.6957,8400.0
2005-02-14 13:00:00,61.47,61.48,61.45,61.46,11100.0,37.6896,37.6957,37.6773,37.6835,11100.0
2005-02-14 13:10:00,61.45,61.48,61.45,61.48,5700.0,37.6773,37.6957,37.6773,37.6957,5700.0
2005-02-14 13:20:00,61.48,61.5,61.48,61.5,12400.0,37.6957,37.708,37.6957,37.708,12400.0
2005-02-14 13:30:00,61.5,61.53,61.49,61.51,12200.0,37.708,37.7264,37.7019,37.7141,12200.0
2005-02-14 13:40:00,61.51,61.52,61.5,61.52,8300.0,37.7141,37.7203,37.708,37.7203,8300.0
2005-02-14 13:50:00,61.52,61.67,61.52,61.6,29700.0,37.7203,37.8122,37.7203,37.7693,29700.0
2005-02-14 14:00:00,61.6,61.63,61.6,61.61,20300.0,37.7693,37.7877,37.7693,37.7754,20300.0
2005-02-14 14:10:00,61.61,61.81,61.61,61.8,36200.0,37.7754,37.8981,37.7754,37.8919,36200.0
2005-02-14 14:20:00,61.81,61.94,61.8,61.88,64000.0,37.8981,37.9778,37.8919,37.941,64000.0
2005-02-14 14:30:00,61.88,61.88,61.78,61.78,51000.0,37.941,37.941,37.8797,37.8797,51000.0
2005-02-14 14:40:00,61.78,61.84,61.78,61.83,78900.0,37.8797,37.9165,37.8797,37.9103,78900.0
2005-02-14 14:50:00,61.85,61.87,61.81,61.83,13100.0,37.9226,37.9349,37.8981,37.9103,13100.0
2005-02-14 15:00:00,61.83,61.83,61.7,61.7,36100.0,37.9103,37.9103,37.8306,37.8306,36100.0
2005-02-14 15:10:00,61.71,61.75,61.7,61.75,27800.0,37.8368,37.8613,37.8306,37.8613,27800.0
2005-02-14 15:20:00,61.75,61.88,61.74,61.83,26200.0,37.8613,37.941,37.8552,37.9103,26200.0
2005-02-14 15:30:00,61.84,61.86,61.77,61.78,22900.0,37.9165,37.9287,37.8736,37.8797,22900.0
2005-02-14 15:40:00,61.78,61.8,61.72,61.75,25200.0,37.8797,37.8919,37.8429,37.8613,25200.0
2005-02-14 15:50:00,61.75,61.75,61.66,61.72,25400.0,37.8613,37.8613,37.8061,37.8429,25400.0
2005-02-15 09:30:00,61.71,61.84,61.71,61.84,13700.0,37.8368,37.9165,37.8368,37.9165,13700.0
2005-02-15 09:40:00,61.84,61.98,61.84,61.97,27700.0,37.9165,38.0023,37.9165,37.9962,27700.0
2005-02-15 09:50:00,61.97,62.15,61.95,62.06,61400.0,37.9962,38.1065,37.9839,38.0514,61400.0
2005-02-15 10:00:00,62.06,62.19,62.01,62.14,22400.0,38.0514,38.1311,38.0207,38.1004,22400.0
2005-02-15 10:10:00,62.14,62.14,62.05,62.1,36800.0,38.1004,38.1004,38.0452,38.0759,36800.0
2005-02-15 10:20:00,62.1,62.24,62.1,62.22,17700.0,38.0759,38.1617,38.0759,38.1495,17700.0
2005-02-15 10:30:00,62.2,62.36,62.2,62.32,39300.0,38.1372,38.2353,38.1372,38.2108,39300.0
2005-02-15 10:40:00,62.34,62.36,62.31,62.32,17600.0,38.223,38.2353,38.2046,38.2108,17600.0
2005-02-15 10:50:00,62.32,62.33,62.26,62.29,27900.0,38.2108,38.2169,38.174,38.1924,27900.0
2005-02-15 11:00:00,62.29,62.34,62.28,62.32,30300.0,38.1924,38.223,38.1863,38.2108,30300.0
2005-02-15 11:10:00,62.31,62.32,62.26,62.28,19700.0,38.2046,38.2108,38.174,38.1863,19700.0
2005-02-15 11:20:00,62.27,62.28,62.25,62.28,25400.0,38.1801,38.1863,38.1679,38.1863,25400.0
2005-02-15 11:30:00,62.27,62.28,62.23,62.24,20400.0,38.1801,38.1863,38.1556,38.1617,20400.0
2005-02-15 11:40:00,62.24,62.26,62.22,62.24,17300.0,38.1617,38.174,38.1495,38.1617,17300.0
2005-02-15 11:50:00,62.24,62.27,62.22,62.23,12400.0,38.1617,38.1801,38.1495,38.1556,12400.0
2005-02-15 12:00:00,62.23,62.31,62.22,62.28,14200.0,38.1556,38.2046,38.1495,38.1863,14200.0
2005-02-15 12:10:00,62.28,62.32,62.27,62.32,8600.0,38.1863,38.2108,38.1801,38.2108,8600.0
2005-02-15 12:20:00,62.29,62.34,62.27,62.33,25500.0,38.1924,38.223,38.1801,38.2169,25500.0
2005-02-15 12:30:00,62.33,62.36,62.32,62.35,9300.0,38.2169,38.2353,38.2108,38.2292,9300.0
2005-02-15 12:40:00,62.35,62.37,62.34,62.37,19700.0,38.2292,38.2414,38.223,38.2414,19700.0
2005-02-15 12:50:00,62.37,62.37,62.33,62.33,37600.0,38.2414,38.2414,38.2169,38.2169,37600.0
2005-02-15 13:00:00,62.33,62.34,62.26,62.27,49700.0,38.2169,38.223,38.174,38.1801,49700.0
2005-02-15 13:10:00,62.27,62.28,62.25,62.26,21700.0,38.1801,38.1863,38.1679,38.174,21700.0
2005-02-15 13:20:00,62.25,62.26,62.2,62.2,27200.0,38.1679,38.174,38.1372,38.1372,27200.0
2005-02-15 13:30:00,62.2,62.22,62.2,62.22,28100.0,38.1372,38.1495,38.1372,38.1495,28100.0
2005-02-15 13:40:00,62.22,62.22,62.2,62.21,16200.0,38.1495,38.1495,38.1372,38.1433,16200.0
2005-02-15 13:50:00,62.21,62.22,62.19,62.19,19800.0,38.1433,38.1495,38.1311,38.1311,19800.0
2005-02-15 14:00:00,62.21,62.21,62.15,62.15,22100.0,38.1433,38.1433,38.1065,38.1065,22100.0
2005-02-15 14:10:00,62.15,62.18,62.15,62.17,22800.0,38.1065,38.1249,38.1065,38.1188,22800.0
2005-02-15 14:20:00,62.17,62.28,62.15,62.25,18500.0,38.1188,38.1863,38.1065,38.1679,18500.0
2005-02-15 14:30:00,62.25,62.28,62.25,62.28,13700.0,38.1679,38.1863,38.1679,38.1863,13700.0
2005-02-15 14:40:00,62.28,62.28,62.24,62.28,12200.0,38.1863,38.1863,38.1617,38.1863,12200.0
2005-02-15 14:50:00,62.28,62.33,62.26,62.32,19500.0,38.1863,38.2169,38.174,38.2108,19500.0
2005-02-15 15:00:00,62.31,62.33,62.31,62.33,20800.0,38.2046,38.2169,38.2046,38.2169,20800.0
2005-02-15 15:10:00,62.33,62.34,62.32,62.32,8200.0,38.2169,38.223,38.2108,38.2108,8200.0
2005-02-15 15:20:00,62.32,62.33,62.3,62.31,23900.0,38.2108,38.2169,38.1985,38.2046,23900.0
2005-02-15 15:30:00,62.31,62.39,62.31,62.36,25700.0,38.2046,38.2537,38.2046,38.2353,25700.0
2005-02-15 15:40:00,62.35,62.36,62.3,62.3,40100.0,38.2292,38.2353,38.1985,38.1985,40100.0
2005-02-15 15:50:00,62.3,62.31,62.28,62.28,26500.0,38.1985,38.2046,38.1863,38.1863,26500.0
2005-02-16 09:30:00,62.32,62.52,62.32,62.52,32300.0,38.2108,38.3334,38.2108,38.3334,32300.0
2005-02-16 09:40:00,62.51,62.58,62.46,62.5,36800.0,38.3273,38.3702,38.2966,38.3211,36800.0
2005-02-16 09:50:00,62.48,62.49,62.41,62.41,16600.0,38.3089,38.315,38.266,38.266,16600.0
2005-02-16 10:00:00,62.42,62.44,62.39,62.39,22800.0,38.2721,38.2844,38.2537,38.2537,22800.0
2005-02-16 10:10:00,62.39,62.44,62.35,62.42,24300.0,38.2537,38.2844,38.2292,38.2721,24300.0
2005-02-16 10:20:00,62.38,62.43,62.36,62.43,14600.0,38.2476,38.2782,38.2353,38.2782,14600.0
2005-02-16 10:30:00,62.4,62.41,62.33,62.33,15000.0,38.2598,38.266,38.2169,38.2169,15000.0
2005-02-16 10:40:00,62.32,62.34,62.3,62.32,18700.0,38.2108,38.223,38.1985,38.2108,18700.0
2005-02-16 10:50:00,62.31,62.34,62.31,62.34,13900.0,38.2046,38.223,38.2046,38.223,13900.0
2005-02-16 11:00:00,62.33,62.33,62.26,62.27,18900.0,38.2169,38.2169,38.174,38.1801,18900.0
2005-02-16 11:10:00,62.27,62.27,62.25,62.26,10700.0,38.1801,38.1801,38.1679,38.174,10700.0
2005-02-16 11:20:00,62.25,62.26,62.25,62.26,3000.0,38.1679,38.174,38.1679,38.174,3000.0
2005-02-16 11:30:00,62.26,62.26,62.2,62.2,15200.0,38.174,38.174,38.1372,38.1372,15200.0
2005-02-16 11:40:00,62.2,62.21,62.15,62.15,20600.0,38.1372,38.1433,38.1065,38.1065,20600.0
2005-02-16 11:50:00,62.16,62.23,62.15,62.21,15200.0,38.1127,38.1556,38.1065,38.1433,15200.0
2005-02-16 12:00:00,62.22,62.27,62.16,62.23,9900.0,38.1495,38.1801,38.1127,38.1556,9900.0
2005-02-16 12:10:00,62.24,62.24,62.21,62.21,5800.0,38.1617,38.1617,38.1433,38.1433,5800.0
2005-02-16 12:20:00,62.21,62.22,62.2,62.2,4900.0,38.1433,38.1495,38.1372,38.1372,4900.0
2005-02-16 12:30:00,62.2,62.27,62.2,62.22,21600.0,38.1372,38.1801,38.1372,38.1495,21600.0
2005-02-16 12:40:00,62.22,62.25,62.2,62.22,27300.0,38.1495,38.1679,38.1372,38.1495,27300.0
2005-02-16 12:50:00,62.2,62.24,62.2,62.2,2600.0,38.1372,38.1617,38.1372,38.1372,2600.0
2005-02-16 13:00:00,62.2,62.21,62.17,62.19,22700.0,38.1372,38.1433,38.1188,38.1311,22700.0
2005-02-16 13:10:00,62.18,62.18,62.15,62.15,35300.0,38.1249,38.1249,38.1065,38.1065,35300.0
2005-02-16 13:20:00,62.16,62.16,62.1,62.1,25200.0,38.1127,38.1127,38.0759,38.0759,25200.0
2005-02-16 13:30:00,62.1,62.11,62.01,62.04,27500.0,38.0759,38.082,38.0207,38.0391,27500.0
2005-02-16 13:40:00,62.03,62.15,62.03,62.15,15600.0,38.033,38.1065,38.033,38.1065,15600.0
2005-02-16 13:50:00,62.15,62.15,62.09,62.1,17700.0,38.1065,38.1065,38.0698,38.0759,17700.0
2005-02-16 14:00:00,62.09,62.15,62.09,62.15,10200.0,38.0698,38.1065,38.0698,38.1065,10200.0
2005-02-16 14:10:00,62.14,62.17,62.13,62.13,12600.0,38.1004,38.1188,38.0943,38.0943,12600.0
2005-02-16 14:20:00,62.14,62.14,62.08,62.09,22600.0,38.1004,38.1004,38.0636,38.0698,22600.0
2005-02-16 14:30:00,62.09,62.09,62.02,62.03,17500.0,38.0698,38.0698,38.0268,38.033,17500.0
2005-02-16 14:40:00,62.02,62.03,62.0,62.0,60100.0,38.0268,38.033,38.0146,38.0146,60100.0
2005-02-16 14:50:00,62.0,62.08,62.0,62.08,45900.0,38.0146,38.0636,38.0146,38.0636,45900.0
2005-02-16 15:00:00,62.08,62.11,62.07,62.11,21000.0,38.0636,38.082,38.0575,38.082,21000.0
2005-02-16 15:10:00,62.11,62.12,62.01,62.01,34100.0,38.082,38.0881,38.0207,38.0207,34100.0
2005-02-16 15:20:00,62.01,62.01,61.93,61.95,37000.0,38.0207,38.0207,37.9717,37.9839,37000.0
2005-02-16 15:30:00,61.95,61.95,61.9,61.92,21200.0,37.9839,37.9839,37.9533,37.9655,21200.0
2005-02-16 15:40:00,61.92,61.93,61.87,61.88,34400.0,37.9655,37.9717,37.9349,37.941,34400.0
2005-02-16 15:50:00,61.88,62.01,61.88,61.94,37500.0,37.941,38.0207,37.941,37.9778,37500.0
2005-02-17 09:30:00,61.85,61.9,61.82,61.9,26800.0,37.9226,37.9533,37.9042,37.9533,26800.0
2005-02-17 09:40:00,61.9,61.9,61.8,61.84,63400.0,37.9533,37.9533,37.8919,37.9165,63400.0
2005-02-17 09:50:00,61.82,61.89,61.75,61.84,38900.0,37.9042,37.9471,37.8613,37.9165,38900.0
2005-02-17 10:00:00,61.88,61.88,61.79,61.79,22700.0,37.941,37.941,37.8858,37.8858,22700.0
2005-02-17 10:10:00,61.8,61.8,61.7,61.75,68800.0,37.8919,37.8919,37.8306,37.8613,68800.0
2005-02-17 10:20:00,61.73,61.74,61.69,61.71,28100.0,37.849,37.8552,37.8245,37.8368,28100.0
2005-02-17 10:30:00,61.71,61.72,61.7,61.7,37000.0,37.8368,37.8429,37.8306,37.8306,37000.0
2005-02-17 10:40:00,61.7,61.71,61.65,61.65,27800.0,37.8306,37.8368,37.8,37.8,27800.0
2005-02-17 10:50:00,61.65,61.73,61.65,61.69,30900.0,37.8,37.849,37.8,37.8245,30900.0
2005-02-17 11:00:00,61.69,61.83,61.67,61.83,23400.0,37.8245,37.9103,37.8122,37.9103,23400.0
2005-02-17 11:10:00,61.82,61.9,61.81,61.81,15000.0,37.9042,37.9533,37.8981,37.8981,15000.0
2005-02-17 11:20:00,61.82,62.07,61.81,62.0,20600.0,37.9042,38.0575,37.8981,38.0146,20600.0
2005-02-17 11:30:00,62.04,62.04,61.95,61.96,12500.0,38.0391,38.0391,37.9839,37.99,12500.0
2005-02-17 11:40:00,61.96,61.96,61.95,61.95,9500.0,37.99,37.99,37.9839,37.9839,9500.0
2005-02-17 11:50:00,61.95,61.96,61.9,61.94,15400.0,37.9839,37.99,37.9533,37.9778,15400.0
2005-02-17 12:00:00,61.94,62.04,61.94,62.02,7700.0,37.9778,38.0391,37.9778,38.0268,7700.0
2005-02-17 12:10:00,62.03,62.15,62.03,62.13,8400.0,38.033,38.1065,38.033,38.0943,8400.0
2005-02-17 12:20:00,62.13,62.15,62.1,62.1,9400.0,38.0943,38.1065,38.0759,38.0759,9400.0
2005-02-17 12:30:00,62.11,62.11,62.06,62.07,11700.0,38.082,38.082,38.0514,38.0575,11700.0
2005-02-17 12:40:00,62.07,62.07,62.05,62.05,14600.0,38.0575,38.0575,38.0452,38.0452,14600.0
2005-02-17 12:50:00,62.05,62.06,62.0,62.02,17400.0,38.0452,38.0514,38.0146,38.0268,17400.0
2005-02-17 13:00:00,62.03,62.1,62.01,62.06,7100.0,38.033,38.0759,38.0207,38.0514,7100.0
2005-02-17 13:10:00,62.05,62.09,62.05,62.05,8700.0,38.0452,38.0698,38.0452,38.0452,8700.0
2005-02-17 13:20:00,62.05,62.05,62.0,62.0,12200.0,38.0452,38.0452,38.0146,38.0146,12200.0
2005-02-17 13:30:00,62.0,62.01,62.0,62.0,16200.0,38.0146,38.0207,38.0146,38.0146,16200.0
2005-02-17 13:40:00,62.01,62.05,62.0,62.02,6200.0,38.0207,38.0452,38.0146,38.0268,6200.0
2005-02-17 13:50:00,62.01,62.02,61.96,61.99,8600.0,38.0207,38.0268,37.99,38.0084,8600.0
2005-02-17 14:00:00,61.98,62.0,61.92,61.92,10500.0,38.0023,38.0146,37.9655,37.9655,10500.0
2005-02-17 14:10:00,61.93,61.93,61.9,61.92,19300.0,37.9717,37.9717,37.9533,37.9655,19300.0
2005-02-17 14:20:00,61.91,61.92,61.9,61.91,10000.0,37.9594,37.9655,37.9533,37.9594,10000.0
2005-02-17 14:30:00,61.9,61.92,61.82,61.88,13600.0,37.9533,37.9655,37.9042,37.941,13600.0
2005-02-17 14:40:00,61.88,61.88,61.82,61.85,5600.0,37.941,37.941,37.9042,37.9226,5600.0
2005-02-17 14:50:00,61.85,61.85,61.82,61.83,30100.0,37.9226,37.9226,37.9042,37.9103,30100.0
2005-02-17 15:00:00,61.82,61.82,61.8,61.81,23700.0,37.9042,37.9042,37.8919,37.8981,23700.0
2005-02-17 15:10:00,61.82,61.82,61.8,61.82,12100.0,37.9042,37.9042,37.8919,37.9042,12100.0
2005-02-17 15:20:00,61.82,61.82,61.8,61.82,19800.0,37.9042,37.9042,37.8919,37.9042,19800.0
2005-02-17 15:30:00,61.81,61.82,61.6,61.74,57100.0,37.8981,37.9042,37.7693,37.8552,57100.0
2005-02-17 15:40:00,61.74,61.8,61.65,61.68,28400.0,37.8552,37.8919,37.8,37.8184,28400.0
2005-02-17 15:50:00,61.68,61.68,61.56,61.58,25300.0,37.8184,37.8184,37.7448,37.7571,25300.0
2005-02-18 09:30:00,61.63,61.65,61.58,61.62,56500.0,37.7877,37.8,37.7571,37.7816,56500.0
2005-02-18 09:40:00,61.63,61.81,61.63,61.81,34300.0,37.7877,37.8981,37.7877,37.8981,34300.0
2005-02-18 09:50:00,61.82,62.01,61.82,62.01,27300.0,37.9042,38.0207,37.9042,38.0207,27300.0
2005-02-18 10:00:00,62.02,62.02,61.85,61.86,34500.0,38.0268,38.0268,37.9226,37.9287,34500.0
2005-02-18 10:10:00,61.86,61.92,61.85,61.85,21300.0,37.9287,37.9655,37.9226,37.9226,21300.0
2005-02-18 10:20:00,61.86,61.86,61.8,61.82,26800.0,37.9287,37.9287,37.8919,37.9042,26800.0
2005-02-18 10:30:00,61.82,61.82,61.76,61.77,14200.0,37.9042,37.9042,37.8674,37.8736,14200.0
2005-02-18 10:40:00,61.76,61.77,61.75,61.76,8000.0,37.8674,37.8736,37.8613,37.8674,8000.0
2005-02-18 10:50:00,61.76,61.77,61.7,61.75,27100.0,37.8674,37.8736,37.8306,37.8613,27100.0
2005-02-18 11:00:00,61.74,61.77,61.7,61.76,12800.0,37.8552,37.8736,37.8306,37.8674,12800.0
2005-02-18 11:10:00,61.77,61.87,61.77,61.81,11500.0,37.8736,37.9349,37.8736,37.8981,11500.0
2005-02-18 11:20:00,61.82,61.86,61.82,61.83,7800.0,37.9042,37.9287,37.9042,37.9103,7800.0
2005-02-18 11:30:00,61.83,61.83,61.8,61.8,10900.0,37.9103,37.9103,37.8919,37.8919,10900.0
2005-02-18 11:40:00,61.8,61.81,61.76,61.79,14600.0,37.8919,37.8981,37.8674,37.8858,14600.0
2005-02-18 11:50:00,61.77,61.79,61.76,61.78,6900.0,37.8736,37.8858,37.8674,37.8797,6900.0
2005-02-18 12:00:00,61.79,61.85,61.79,61.83,7100.0,37.8858,37.9226,37.8858,37.9103,7100.0
2005-02-18 12:10:00,61.83,61.85,61.82,61.85,5200.0,37.9103,37.9226,37.9042,37.9226,5200.0
2005-02-18 12:20:00,61.84,61.86,61.82,61.85,6000.0,37.9165,37.9287,37.9042,37.9226,6000.0
2005-02-18 12:30:00,61.85,61.89,61.85,61.89,4100.0,37.9226,37.9471,37.9226,37.9471,4100.0
2005-02-18 12:40:00,61.88,61.89,61.84,61.85,12400.0,37.941,37.9471,37.9165,37.9226,12400.0
2005-02-18 12:50:00,61.85,61.89,61.85,61.89,6000.0,37.9226,37.9471,37.9226,37.9471,6000.0
2005-02-18 13:00:00,61.89,61.89,61.85,61.86,12000.0,37.9471,37.9471,37.9226,37.9287,12000.0
2005-02-18 13:10:00,61.85,61.85,61.81,61.82,7400.0,37.9226,37.9226,37.8981,37.9042,7400.0
2005-02-18 13:20:00,61.81,61.82,61.8,61.81,11500.0,37.8981,37.9042,37.8919,37.8981,11500.0
2005-02-18 13:30:00,61.8,61.81,61.8,61.8,8200.0,37.8919,37.8981,37.8919,37.8919,8200.0
2005-02-18 13:40:00,61.8,61.81,61.8,61.81,3900.0,37.8919,37.8981,37.8919,37.8981,3900.0
2005-02-18 13:50:00,61.81,61.82,61.8,61.81,7200.0,37.8981,37.9042,37.8919,37.8981,7200.0
2005-02-18 14:00:00,61.81,61.82,61.8,61.81,4400.0,37.8981,37.9042,37.8919,37.8981,4400.0
2005-02-18 14:10:00,61.81,61.85,61.81,61.83,5900.0,37.8981,37.9226,37.8981,37.9103,5900.0
2005-02-18 14:20:00,61.82,61.82,61.8,61.8,8800.0,37.9042,37.9042,37.8919,37.8919,8800.0
2005-02-18 14:30:00,61.8,61.81,61.77,61.78,6600.0,37.8919,37.8981,37.8736,37.8797,6600.0
2005-02-18 14:40:00,61.78,61.78,61.76,61.77,5700.0,37.8797,37.8797,37.8674,37.8736,5700.0
2005-02-18 14:50:00,61.77,61.77,61.75,61.75,13400.0,37.8736,37.8736,37.8613,37.8613,13400.0
2005-02-18 15:00:00,61.75,61.76,61.73,61.73,11100.0,37.8613,37.8674,37.849,37.849,11100.0
2005-02-18 15:10:00,61.74,61.75,61.72,61.73,10100.0,37.8552,37.8613,37.8429,37.849,10100.0
2005-02-18 15:20:00,61.73,61.73,61.7,61.71,13200.0,37.849,37.849,37.8306,37.8368,13200.0
2005-02-18 15:30:00,61.7,61.73,61.7,61.71,24400.0,37.8306,37.849,37.8306,37.8368,24400.0
2005-02-18 15:40:00,61.7,61.76,61.67,61.67,11900.0,37.8306,37.8674,37.8122,37.8122,11900.0
2005-02-18 15:50:00,61.72,61.73,61.65,61.66,13200.0,37.8429,37.849,37.8,37.8061,13200.0
2005-02-22 09:30:00,61.75,61.85,61.72,61.85,37800.0,37.8613,37.9226,37.8429,37.9226,37800.0
2005-02-22 09:40:00,61.82,61.95,61.82,61.89,35900.0,37.9042,37.9839,37.9042,37.9471,35900.0
2005-02-22 09:50:00,61.89,61.98,61.88,61.95,34700.0,37.9471,38.0023,37.941,37.9839,34700.0
2005-02-22 10:00:00,61.94,61.98,61.85,61.88,41100.0,37.9778,38.0023,37.9226,37.941,41100.0
2005-02-22 10:10:00,61.86,62.12,61.86,62.11,45900.0,37.9287,38.0881,37.9287,38.082,45900.0
2005-02-22 10:20:00,62.11,62.11,62.06,62.07,22700.0,38.082,38.082,38.0514,38.0575,22700.0
2005-02-22 10:30:00,62.06,62.09,62.02,62.09,48200.0,38.0514,38.0698,38.0268,38.0698,48200.0
2005-02-22 10:40:00,62.07,62.16,62.07,62.13,33900.0,38.0575,38.1127,38.0575,38.0943,33900.0
2005-02-22 10:50:00,62.13,62.21,62.12,62.13,43700.0,38.0943,38.1433,38.0881,38.0943,43700.0
2005-02-22 11:00:00,62.14,62.14,62.07,62.11,29000.0,38.1004,38.1004,38.0575,38.082,29000.0
2005-02-22 11:10:00,62.11,62.12,62.05,62.05,30700.0,38.082,38.0881,38.0452,38.0452,30700.0
2005-02-22 11:20:00,62.06,62.12,62.05,62.12,34700.0,38.0514,38.0881,38.0452,38.0881,34700.0
2005-02-22 11:30:00,62.12,62.29,62.11,62.25,43700.0,38.0881,38.1924,38.082,38.1679,43700.0
2005-02-22 11:40:00,62.25,62.27,62.17,62.23,16100.0,38.1679,38.1801,38.1188,38.1556,16100.0
2005-02-22 11:50:00,62.23,62.27,62.21,62.26,32700.0,38.1556,38.1801,38.1433,38.174,32700.0
2005-02-22 12:00:00,62.25,62.26,62.17,62.17,21700.0,38.1679,38.174,38.1188,38.1188,21700.0
2005-02-22 12:10:00,62.18,62.18,62.15,62.15,18000.0,38.1249,38.1249,38.1065,38.1065,18000.0
2005-02-22 12:20:00,62.14,62.16,62.03,62.05,36800.0,38.1004,38.1127,38.033,38.0452,36800.0
2005-02-22 12:30:00,62.06,62.06,62.01,62.02,20500.0,38.0514,38.0514,38.0207,38.0268,20500.0
2005-02-22 12:40:00,62.01,62.06,62.01,62.06,20300.0,38.0207,38.0514,38.0207,38.0514,20300.0
2005-02-22 12:50:00,62.06,62.08,62.06,62.06,21400.0,38.0514,38.0636,38.0514,38.0514,21400.0
2005-02-22 13:00:00,62.06,62.07,62.03,62.03,23300.0,38.0514,38.0575,38.033,38.033,23300.0
2005-02-22 13:10:00,62.04,62.1,62.03,62.1,11700.0,38.0391,38.0759,38.033,38.0759,11700.0
2005-02-22 13:20:00,62.1,62.14,62.1,62.13,11300.0,38.0759,38.1004,38.0759,38.0943,11300.0
2005-02-22 13:30:00,62.12,62.12,62.1,62.1,19300.0,38.0881,38.0881,38.0759,38.0759,19300.0
2005-02-22 13:40:00,62.11,62.14,62.1,62.11,21300.0,38.082,38.1004,38.0759,38.082,21300.0
2005-02-22 13:50:00,62.11,62.14,62.11,62.11,14000.0,38.082,38.1004,38.082,38.082,14000.0
2005-02-22 14:00:00,62.12,62.13,62.11,62.11,48000.0,38.0881,38.0943,38.082,38.082,48000.0
2005-02-22 14:10:00,62.12,62.12,62.11,62.12,42800.0,38.0881,38.0881,38.082,38.0881,42800.0
2005-02-22 14:20:00,62.12,62.12,62.11,62.11,13700.0,38.0881,38.0881,38.082,38.082,13700.0
2005-02-22 14:30:00,62.11,62.12,62.11,62.12,62100.0,38.082,38.0881,38.082,38.0881,62100.0
2005-02-22 14:40:00,62.12,62.13,62.12,62.13,23900.0,38.0881,38.0943,38.0881,38.0943,23900.0
2005-02-22 14:50:00,62.13,62.13,62.12,62.13,22300.0,38.0943,38.0943,38.0881,38.0943,22300.0
2005-02-22 15:00:00,62.12,62.13,62.12,62.12,13100.0,38.0881,38.0943,38.0881,38.0881,13100.0
2005-02-22 15:10:00,62.12,62.13,62.12,62.13,27800.0,38.0881,38.0943,38.0881,38.0943,27800.0
2005-02-22 15:20:00,62.12,62.13,62.0,62.05,116200.0,38.0881,38.0943,38.0146,38.0452,116200.0
2005-02-22 15:30:00,62.04,62.07,62.04,62.05,51200.0,38.0391,38.0575,38.0391,38.0452,51200.0
2005-02-22 15:40:00,62.05,62.06,62.05,62.05,40300.0,38.0452,38.0514,38.0452,38.0452,40300.0
2005-02-22 15:50:00,62.05,62.05,61.85,61.86,34100.0,38.0452,38.0452,37.9226,37.9287,34100.0
2005-02-23 09:30:00,62.01,62.02,61.95,61.98,49400.0,38.157,38.1631,38.1201,38.1385,49400.0
2005-02-23 09:40:00,61.98,62.0,61.85,61.94,57800.0,38.1385,38.1508,38.0585,38.1139,57800.0
2005-02-23 09:50:00,61.94,62.03,61.91,62.02,23200.0,38.1139,38.1693,38.0954,38.1631,23200.0
2005-02-23 10:00:00,62.02,62.05,61.89,61.89,43400.0,38.1631,38.1816,38.0831,38.0831,43400.0
2005-02-23 10:10:00,61.89,61.95,61.85,61.86,73800.0,38.0831,38.1201,38.0585,38.0647,73800.0
2005-02-23 10:20:00,61.86,61.87,61.8,61.81,66500.0,38.0647,38.0708,38.0278,38.0339,66500.0
2005-02-23 10:30:00,61.82,61.82,61.63,61.71,70200.0,38.0401,38.0401,37.9232,37.9724,70200.0
2005-02-23 10:40:00,61.72,61.75,61.5,61.52,59600.0,37.9785,37.997,37.8432,37.8555,59600.0
2005-02-23 10:50:00,61.53,61.54,61.34,61.4,61600.0,37.8616,37.8678,37.7447,37.7816,61600.0
2005-02-23 11:00:00,61.4,61.44,61.36,61.43,44900.0,37.7816,37.8062,37.757,37.8001,44900.0
2005-02-23 11:10:00,61.41,61.45,61.33,61.41,41900.0,37.7878,37.8124,37.7386,37.7878,41900.0
2005-02-23 11:20:00,61.41,61.42,61.37,61.38,28100.0,37.7878,37.7939,37.7632,37.7693,28100.0
2005-02-23 11:30:00,61.38,61.44,61.38,61.42,18700.0,37.7693,37.8062,37.7693,37.7939,18700.0
2005-02-23 11:40:00,61.42,61.46,61.41,61.46,11700.0,37.7939,37.8185,37.7878,37.8185,11700.0
2005-02-23 11:50:00,61.46,61.46,61.42,61.42,11100.0,37.8185,37.8185,37.7939,37.7939,11100.0
2005-02-23 12:00:00,61.42,61.44,61.39,61.42,39700.0,37.7939,37.8062,37.7755,37.7939,39700.0
2005-02-23 12:10:00,61.42,61.45,61.42,61.43,15200.0,37.7939,37.8124,37.7939,37.8001,15200.0
2005-02-23 12:20:00,61.43,61.44,61.41,61.42,9900.0,37.8001,37.8062,37.7878,37.7939,9900.0
2005-02-23 12:30:00,61.41,61.45,61.41,61.44,11400.0,37.7878,37.8124,37.7878,37.8062,11400.0
2005-02-23 12:40:00,61.44,61.48,61.43,61.46,19500.0,37.8062,37.8309,37.8001,37.8185,19500.0
2005-02-23 12:50:00,61.46,61.59,61.46,61.57,17800.0,37.8185,37.8985,37.8185,37.8862,17800.0
2005-02-23 13:00:00,61.57,61.6,61.56,61.56,21000.0,37.8862,37.9047,37.8801,37.8801,21000.0
2005-02-23 13:10:00,61.56,61.56,61.52,61.52,20500.0,37.8801,37.8801,37.8555,37.8555,20500.0
2005-02-23 13:20:00,61.52,61.52,61.48,61.49,30100.0,37.8555,37.8555,37.8309,37.837,30100.0
2005-02-23 13:30:00,61.48,61.5,61.46,61.49,30200.0,37.8309,37.8432,37.8185,37.837,30200.0
2005-02-23 13:40:00,61.48,61.53,61.46,61.52,10800.0,37.8309,37.8616,37.8185,37.8555,10800.0
2005-02-23 13:50:00,61.53,61.58,61.52,61.58,8800.0,37.8616,37.8924,37.8555,37.8924,8800.0
2005-02-23 14:00:00,61.56,61.61,61.56,61.59,19300.0,37.8801,37.9108,37.8801,37.8985,19300.0
2005-02-23 14:10:00,61.62,61.64,61.54,61.57,35200.0,37.917,37.9293,37.8678,37.8862,35200.0
2005-02-23 14:20:00,61.57,61.67,61.57,61.65,11000.0,37.8862,37.9478,37.8862,37.9355,11000.0
2005-02-23 14:30:00,61.66,61.76,61.65,61.74,11000.0,37.9416,38.0031,37.9355,37.9908,11000.0
2005-02-23 14:40:00,61.74,61.74,61.65,61.66,15900.0,37.9908,37.9908,37.9355,37.9416,15900.0
2005-02-23 14:50:00,61.67,61.7,61.63,61.64,19900.0,37.9478,37.9662,37.9232,37.9293,19900.0
2005-02-23 15:00:00,61.64,61.64,61.61,61.62,21800.0,37.9293,37.9293,37.9108,37.917,21800.0
2005-02-23 15:10:00,61.63,61.71,61.62,61.7,20500.0,37.9232,37.9724,37.917,37.9662,20500.0
2005-02-23 15:20:00,61.7,61.7,61.62,61.62,27700.0,37.9662,37.9662,37.917,37.917,27700.0
2005-02-23 15:30:00,61.63,61.63,61.6,61.61,23300.0,37.9232,37.9232,37.9047,37.9108,23300.0
2005-02-23 15:40:00,61.6,61.66,61.6,61.62,27700.0,37.9047,37.9416,37.9047,37.917,27700.0
2005-02-23 15:50:00,61.61,61.61,61.42,61.43,33000.0,37.9108,37.9108,37.7939,37.8001,33000.0
2005-02-24 09:30:00,61.39,61.4,61.32,61.33,75000.0,37.7755,37.7816,37.7324,37.7386,75000.0
2005-02-24 09:40:00,61.33,61.47,61.32,61.42,57700.0,37.7386,37.8247,37.7324,37.7939,57700.0
2005-02-24 09:50:00,61.41,61.43,61.35,61.38,33000.0,37.7878,37.8001,37.7509,37.7693,33000.0
2005-02-24 10:00:00,61.35,61.4,61.35,61.39,13700.0,37.7509,37.7816,37.7509,37.7755,13700.0
2005-02-24 10:10:00,61.38,61.45,61.36,61.4,41300.0,37.7693,37.8124,37.757,37.7816,41300.0
2005-02-24 10:20:00,61.41,61.5,61.4,61.44,32800.0,37.7878,37.8432,37.7816,37.8062,32800.0
2005-02-24 10:30:00,61.45,61.46,61.43,61.43,66400.0,37.8124,37.8185,37.8001,37.8001,66400.0
2005-02-24 10:40:00,61.43,61.45,61.42,61.42,31500.0,37.8001,37.8124,37.7939,37.7939,31500.0
2005-02-24 10:50:00,61.44,61.44,61.4,61.41,25400.0,37.8062,37.8062,37.7816,37.7878,25400.0
2005-02-24 11:00:00,61.4,61.45,61.4,61.44,37500.0,37.7816,37.8124,37.7816,37.8062,37500.0
2005-02-24 11:10:00,61.44,61.52,61.43,61.49,28200.0,37.8062,37.8555,37.8001,37.837,28200.0
2005-02-24 11:20:00,61.49,61.68,61.49,61.66,23700.0,37.837,37.9539,37.837,37.9416,23700.0
2005-02-24 11:30:00,61.66,61.67,61.65,61.66,22300.0,37.9416,37.9478,37.9355,37.9416,22300.0
2005-02-24 11:40:00,61.66,61.66,61.6,61.6,15900.0,37.9416,37.9416,37.9047,37.9047,15900.0
2005-02-24 11:50:00,61.61,61.64,61.6,61.64,7900.0,37.9108,37.9293,37.9047,37.9293,7900.0
2005-02-24 12:00:00,61.64,61.64,61.6,61.6,12000.0,37.9293,37.9293,37.9047,37.9047,12000.0
2005-02-24 12:10:00,61.6,61.62,61.6,61.6,9200.0,37.9047,37.917,37.9047,37.9047,9200.0
2005-02-24 12:20:00,61.62,61.64,61.6,61.64,6400.0,37.917,37.9293,37.9047,37.9293,6400.0
2005-02-24 12:30:00,61.64,61.67,61.63,61.67,9900.0,37.9293,37.9478,37.9232,37.9478,9900.0
2005-02-24 12:40:00,61.7,61.7,61.68,61.69,20700.0,37.9662,37.9662,37.9539,37.9601,20700.0
2005-02-24 12:50:00,61.7,61.77,61.7,61.72,14400.0,37.9662,38.0093,37.9662,37.9785,14400.0
2005-02-24 13:00:00,61.72,61.73,61.71,61.71,13900.0,37.9785,37.9847,37.9724,37.9724,13900.0
2005-02-24 13:10:00,61.71,61.76,61.7,61.71,13800.0,37.9724,38.0031,37.9662,37.9724,13800.0
2005-02-24 13:20:00,61.72,61.81,61.71,61.81,12600.0,37.9785,38.0339,37.9724,38.0339,12600.0
2005-02-24 13:30:00,61.83,61.95,61.81,61.95,27400.0,38.0462,38.1201,38.0339,38.1201,27400.0
2005-02-24 13:40:00,61.94,61.95,61.92,61.95,10300.0,38.1139,38.1201,38.1016,38.1201,10300.0
2005-02-24 13:50:00,61.96,61.98,61.94,61.98,12100.0,38.1262,38.1385,38.1139,38.1385,12100.0
2005-02-24 14:00:00,61.97,61.98,61.93,61.94,18400.0,38.1324,38.1385,38.1078,38.1139,18400.0
2005-02-24 14:10:00,61.94,61.99,61.94,61.98,38500.0,38.1139,38.1447,38.1139,38.1385,38500.0
2005-02-24 14:20:00,61.98,62.0,61.96,62.0,36000.0,38.1385,38.1508,38.1262,38.1508,36000.0
2005-02-24 14:30:00,62.03,62.08,62.0,62.01,46500.0,38.1693,38.2001,38.1508,38.157,46500.0
2005-02-24 14:40:00,62.01,62.05,62.01,62.03,16600.0,38.157,38.1816,38.157,38.1693,16600.0
2005-02-24 14:50:00,62.02,62.04,62.0,62.02,13500.0,38.1631,38.1754,38.1508,38.1631,13500.0
2005-02-24 15:00:00,62.03,62.14,62.02,62.13,22300.0,38.1693,38.237,38.1631,38.2308,22300.0
2005-02-24 15:10:00,62.14,62.17,62.11,62.12,30600.0,38.237,38.2554,38.2185,38.2247,30600.0
2005-02-24 15:20:00,62.09,62.11,62.08,62.09,23400.0,38.2062,38.2185,38.2001,38.2062,23400.0
2005-02-24 15:30:00,62.1,62.25,62.08,62.25,43300.0,38.2124,38.3047,38.2001,38.3047,43300.0
2005-02-24 15:40:00,62.25,62.27,62.08,62.09,31700.0,38.3047,38.317,38.2001,38.2062,31700.0
2005-02-24 15:50:00,62.1,62.15,62.09,62.14,30700.0,38.2124,38.2431,38.2062,38.237,30700.0
2005-02-25 09:30:00,62.0,62.24,61.99,62.15,24700.0,38.1508,38.2985,38.1447,38.2431,24700.0
2005-02-25 09:40:00,62.16,62.25,62.13,62.23,22400.0,38.2493,38.3047,38.2308,38.2924,22400.0
2005-02-25 09:50:00,62.2,62.5,62.2,62.45,37900.0,38.2739,38.4585,38.2739,38.4277,37900.0
2005-02-25 10:00:00,62.43,62.54,62.37,62.54,30000.0,38.4154,38.4831,38.3785,38.4831,30000.0
2005-02-25 10:10:00,62.54,62.58,62.5,62.57,10200.0,38.4831,38.5077,38.4585,38.5016,10200.0
2005-02-25 10:20:00,62.57,62.64,62.55,62.62,22000.0,38.5016,38.5446,38.4893,38.5323,22000.0
2005-02-25 10:30:00,62.62,62.78,62.62,62.77,36100.0,38.5323,38.6308,38.5323,38.6246,36100.0
2005-02-25 10:40:00,62.76,62.83,62.76,62.78,24700.0,38.6185,38.6616,38.6185,38.6308,24700.0
2005-02-25 10:50:00,62.78,62.79,62.71,62.77,32200.0,38.6308,38.6369,38.5877,38.6246,32200.0
2005-02-25 11:00:00,62.77,62.93,62.75,62.81,46500.0,38.6246,38.7231,38.6123,38.6492,46500.0
2005-02-25 11:10:00,62.79,62.84,62.71,62.73,20700.0,38.6369,38.6677,38.5877,38.6,20700.0
2005-02-25 11:20:00,62.74,62.79,62.74,62.77,17100.0,38.6062,38.6369,38.6062,38.6246,17100.0
2005-02-25 11:30:00,62.78,62.78,62.72,62.72,12300.0,38.6308,38.6308,38.5939,38.5939,12300.0
2005-02-25 11:40:00,62.72,62.78,62.72,62.75,9300.0,38.5939,38.6308,38.5939,38.6123,9300.0
2005-02-25 11:50:00,62.76,62.9,62.76,62.87,14000.0,38.6185,38.7046,38.6185,38.6862,14000.0
2005-02-25 12:00:00,62.86,62.86,62.83,62.84,8900.0,38.68,38.68,38.6616,38.6677,8900.0
2005-02-25 12:10:00,62.84,62.85,62.81,62.82,11600.0,38.6677,38.6739,38.6492,38.6554,11600.0
2005-02-25 12:20:00,62.82,62.84,62.75,62.75,24600.0,38.6554,38.6677,38.6123,38.6123,24600.0
2005-02-25 12:30:00,62.75,62.76,62.73,62.75,14300.0,38.6123,38.6185,38.6,38.6123,14300.0
2005-02-25 12:40:00,62.75,62.77,62.74,62.77,24900.0,38.6123,38.6246,38.6062,38.6246,24900.0
2005-02-25 12:50:00,62.76,62.79,62.74,62.74,7900.0,38.6185,38.6369,38.6062,38.6062,7900.0
2005-02-25 13:00:00,62.75,62.77,62.72,62.74,14800.0,38.6123,38.6246,38.5939,38.6062,14800.0
2005-02-25 13:10:00,62.74,62.74,62.63,62.67,26500.0,38.6062,38.6062,38.5385,38.5631,26500.0
2005-02-25 13:20:00,62.67,62.67,62.63,62.64,12200.0,38.5631,38.5631,38.5385,38.5446,12200.0
2005-02-25 13:30:00,62.63,62.64,62.59,62.62,34000.0,38.5385,38.5446,38.5139,38.5323,34000.0
2005-02-25 13:40:00,62.62,62.62,62.58,62.59,18900.0,38.5323,38.5323,38.5077,38.5139,18900.0
2005-02-25 13:50:00,62.6,62.64,62.58,62.59,12600.0,38.52,38.5446,38.5077,38.5139,12600.0
2005-02-25 14:00:00,62.59,62.6,62.56,62.58,23700.0,38.5139,38.52,38.4954,38.5077,23700.0
2005-02-25 14:10:00,62.58,62.66,62.58,62.65,15800.0,38.5077,38.5569,38.5077,38.5508,15800.0
2005-02-25 14:20:00,62.64,62.66,62.64,62.65,16700.0,38.5446,38.5569,38.5446,38.5508,16700.0
2005-02-25 14:30:00,62.64,62.69,62.64,62.68,15400.0,38.5446,38.5754,38.5446,38.5693,15400.0
2005-02-25 14:40:00,62.66,62.66,62.6,62.61,46900.0,38.5569,38.5569,38.52,38.5262,46900.0
2005-02-25 14:50:00,62.62,62.73,62.6,62.71,34100.0,38.5323,38.6,38.52,38.5877,34100.0
2005-02-25 15:00:00,62.7,62.71,62.68,62.69,11000.0,38.5816,38.5877,38.5693,38.5754,11000.0
2005-02-25 15:10:00,62.69,62.71,62.68,62.69,16800.0,38.5754,38.5877,38.5693,38.5754,16800.0
2005-02-25 15:20:00,62.69,62.7,62.68,62.7,21800.0,38.5754,38.5816,38.5693,38.5816,21800.0
2005-02-25 15:30:00,62.7,62.7,62.68,62.69,30300.0,38.5816,38.5816,38.5693,38.5754,30300.0
2005-02-25 15:40:00,62.69,62.7,62.68,62.7,20900.0,38.5754,38.5816,38.5693,38.5816,20900.0
2005-02-25 15:50:00,62.69,62.7,62.59,62.6,38400.0,38.5754,38.5816,38.5139,38.52,38400.0
2005-02-28 09:30:00,62.4,62.49,62.4,62.45,46100.0,38.397,38.4523,38.397,38.4277,46100.0
2005-02-28 09:40:00,62.42,62.58,62.42,62.53,27800.0,38.4093,38.5077,38.4093,38.477,27800.0
2005-02-28 09:50:00,62.51,62.62,62.5,62.62,20000.0,38.4646,38.5323,38.4585,38.5323,20000.0
2005-02-28 10:00:00,62.68,62.79,62.59,62.75,52200.0,38.5693,38.6369,38.5139,38.6123,52200.0
2005-02-28 10:10:00,62.76,62.8,62.75,62.78,39500.0,38.6185,38.6431,38.6123,38.6308,39500.0
2005-02-28 10:20:00,62.77,62.77,62.69,62.74,30400.0,38.6246,38.6246,38.5754,38.6062,30400.0
2005-02-28 10:30:00,62.73,62.76,62.72,62.76,13700.0,38.6,38.6185,38.5939,38.6185,13700.0
2005-02-28 10:40:00,62.76,62.78,62.72,62.78,31800.0,38.6185,38.6308,38.5939,38.6308,31800.0
2005-02-28 10:50:00,62.78,62.85,62.76,62.85,15400.0,38.6308,38.6739,38.6185,38.6739,15400.0
2005-02-28 11:00:00,62.86,62.86,62.75,62.78,26800.0,38.68,38.68,38.6123,38.6308,26800.0
2005-02-28 11:10:00,62.78,62.81,62.75,62.78,18300.0,38.6308,38.6492,38.6123,38.6308,18300.0
2005-02-28 11:20:00,62.78,62.79,62.74,62.77,16400.0,38.6308,38.6369,38.6062,38.6246,16400.0
2005-02-28 11:30:00,62.79,62.84,62.76,62.84,16000.0,38.6369,38.6677,38.6185,38.6677,16000.0
2005-02-28 11:40:00,62.84,62.87,62.8,62.8,17900.0,38.6677,38.6862,38.6431,38.6431,17900.0
2005-02-28 11:50:00,62.8,62.83,62.79,62.82,16800.0,38.6431,38.6616,38.6369,38.6554,16800.0
2005-02-28 12:00:00,62.81,62.82,62.74,62.75,41500.0,38.6492,38.6554,38.6062,38.6123,41500.0
2005-02-28 12:10:00,62.77,62.79,62.75,62.76,20000.0,38.6246,38.6369,38.6123,38.6185,20000.0
2005-02-28 12:20:00,62.76,62.8,62.7,62.78,17100.0,38.6185,38.6431,38.5816,38.6308,17100.0
2005-02-28 12:30:00,62.79,62.84,62.77,62.84,17800.0,38.6369,38.6677,38.6246,38.6677,17800.0
2005-02-28 12:40:00,62.84,62.89,62.84,62.85,18400.0,38.6677,38.6985,38.6677,38.6739,18400.0
2005-02-28 12:50:00,62.86,62.87,62.83,62.83,18900.0,38.68,38.6862,38.6616,38.6616,18900.0
2005-02-28 13:00:00,62.83,62.86,62.83,62.86,20600.0,38.6616,38.68,38.6616,38.68,20600.0
2005-02-28 13:10:00,62.86,62.87,62.81,62.82,13400.0,38.68,38.6862,38.6492,38.6554,13400.0
2005-02-28 13:20:00,62.83,62.84,62.8,62.82,11200.0,38.6616,38.6677,38.6431,38.6554,11200.0
2005-02-28 13:30:00,62.82,62.83,62.8,62.8,31700.0,38.6554,38.6616,38.6431,38.6431,31700.0
2005-02-28 13:40:00,62.81,62.81,62.78,62.79,22200.0,38.6492,38.6492,38.6308,38.6369,22200.0
2005-02-28 13:50:00,62.79,62.8,62.78,62.8,17200.0,38.6369,38.6431,38.6308,38.6431,17200.0
2005-02-28 14:00:00,62.8,62.8,62.75,62.79,46400.0,38.6431,38.6431,38.6123,38.6369,46400.0
2005-02-28 14:10:00,62.8,62.9,62.8,62.9,12200.0,38.6431,38.7046,38.6431,38.7046,12200.0
2005-02-28 14:20:00,62.93,62.95,62.89,62.9,36300.0,38.7231,38.7354,38.6985,38.7046,36300.0
2005-02-28 14:30:00,62.93,62.93,62.88,62.91,18600.0,38.7231,38.7231,38.6923,38.7108,18600.0
2005-02-28 14:40:00,62.91,62.93,62.89,62.91,33400.0,38.7108,38.7231,38.6985,38.7108,33400.0
2005-02-28 14:50:00,62.92,62.92,62.9,62.92,21500.0,38.7169,38.7169,38.7046,38.7169,21500.0
2005-02-28 15:00:00,62.92,63.0,62.91,62.97,18600.0,38.7169,38.7662,38.7108,38.7477,18600.0
2005-02-28 15:10:00,62.97,63.03,62.97,63.03,32500.0,38.7477,38.7846,38.7477,38.7846,32500.0
2005-02-28 15:20:00,63.03,63.1,63.03,63.08,32100.0,38.7846,38.8277,38.7846,38.8154,32100.0
2005-02-28 15:30:00,63.08,63.22,63.08,63.18,29900.0,38.8154,38.9015,38.8154,38.8769,29900.0
2005-02-28 15:40:00,63.18,63.21,63.18,63.21,51400.0,38.8769,38.8954,38.8769,38.8954,51400.0
2005-02-28 15:50:00,63.21,63.21,63.01,63.21,29100.0,38.8954,38.8954,38.7723,38.8954,29100.0
2005-03-01 09:30:00,63.0,63.23,63.0,63.23,16700.0,38.7662,38.9077,38.7662,38.9077,16700.0
2005-03-01 09:40:00,63.1,63.13,63.05,63.13,18800.0,38.8277,38.8462,38.7969,38.8462,18800.0
2005-03-01 09:50:00,63.14,63.39,63.13,63.39,32600.0,38.8523,39.0061,38.8462,39.0061,32600.0
2005-03-01 10:00:00,63.39,63.65,63.39,63.55,63500.0,39.0061,39.1661,39.0061,39.1046,63500.0
2005-03-01 10:10:00,63.52,63.55,63.48,63.55,23000.0,39.0861,39.1046,39.0615,39.1046,23000.0
2005-03-01 10:20:00,63.55,63.75,63.55,63.68,29900.0,39.1046,39.2277,39.1046,39.1846,29900.0
2005-03-01 10:30:00,63.68,63.81,63.67,63.69,76900.0,39.1846,39.2646,39.1784,39.1907,76900.0
2005-03-01 10:40:00,63.69,63.72,63.6,63.72,31400.0,39.1907,39.2092,39.1354,39.2092,31400.0
2005-03-01 10:50:00,63.7,63.72,63.6,63.66,20300.0,39.1969,39.2092,39.1354,39.1723,20300.0
2005-03-01 11:00:00,63.66,63.66,63.53,63.56,15500.0,39.1723,39.1723,39.0923,39.1107,15500.0
2005-03-01 11:10:00,63.56,63.6,63.5,63.5,40100.0,39.1107,39.1354,39.0738,39.0738,40100.0
2005-03-01 11:20:00,63.52,63.53,63.48,63.49,21700.0,39.0861,39.0923,39.0615,39.0677,21700.0
2005-03-01 11:30:00,63.5,63.58,63.46,63.56,27800.0,39.0738,39.1231,39.0492,39.1107,27800.0
2005-03-01 11:40:00,63.55,63.56,63.45,63.56,20000.0,39.1046,39.1107,39.0431,39.1107,20000.0
2005-03-01 11:50:00,63.55,63.67,63.55,63.66,22800.0,39.1046,39.1784,39.1046,39.1723,22800.0
2005-03-01 12:00:00,63.67,63.67,63.64,63.65,12700.0,39.1784,39.1784,39.16,39.1661,12700.0
2005-03-01 12:10:00,63.64,63.75,63.64,63.7,19500.0,39.16,39.2277,39.16,39.1969,19500.0
2005-03-01 12:20:00,63.71,63.73,63.69,63.71,12100.0,39.203,39.2154,39.1907,39.203,12100.0
2005-03-01 12:30:00,63.71,63.72,63.58,63.6,19000.0,39.203,39.2092,39.1231,39.1354,19000.0
2005-03-01 12:40:00,63.6,63.6,63.57,63.6,15600.0,39.1354,39.1354,39.1169,39.1354,15600.0
2005-03-01 12:50:00,63.6,63.63,63.58,63.63,19000.0,39.1354,39.1538,39.1231,39.1538,19000.0
2005-03-01 13:00:00,63.63,63.63,63.6,63.61,11300.0,39.1538,39.1538,39.1354,39.1415,11300.0
2005-03-01 13:10:00,63.61,63.61,63.57,63.57,10900.0,39.1415,39.1415,39.1169,39.1169,10900.0
2005-03-01 13:20:00,63.57,63.57,63.47,63.49,18000.0,39.1169,39.1169,39.0554,39.0677,18000.0
2005-03-01 13:30:00,63.49,63.52,63.48,63.52,16900.0,39.0677,39.0861,39.0615,39.0861,16900.0
2005-03-01 13:40:00,63.52,63.56,63.51,63.52,16400.0,39.0861,39.1107,39.08,39.0861,16400.0
2005-03-01 13:50:00,63.53,63.59,63.53,63.59,14800.0,39.0923,39.1292,39.0923,39.1292,14800.0
2005-03-01 14:00:00,63.6,63.66,63.6,63.66,16700.0,39.1354,39.1723,39.1354,39.1723,16700.0
2005-03-01 14:10:00,63.66,63.75,63.66,63.75,17400.0,39.1723,39.2277,39.1723,39.2277,17400.0
2005-03-01 14:20:00,63.75,63.76,63.69,63.69,10300.0,39.2277,39.2338,39.1907,39.1907,10300.0
2005-03-01 14:30:00,63.69,63.7,63.68,63.68,10200.0,39.1907,39.1969,39.1846,39.1846,10200.0
2005-03-01 14:40:00,63.68,63.69,63.6,63.6,17500.0,39.1846,39.1907,39.1354,39.1354,17500.0
2005-03-01 14:50:00,63.6,63.65,63.59,63.65,11900.0,39.1354,39.1661,39.1292,39.1661,11900.0
2005-03-01 15:00:00,63.66,63.67,63.65,63.67,8500.0,39.1723,39.1784,39.1661,39.1784,8500.0
2005-03-01 15:10:00,63.67,63.76,63.67,63.75,16200.0,39.1784,39.2338,39.1784,39.2277,16200.0
2005-03-01 15:20:00,63.75,63.79,63.73,63.79,23500.0,39.2277,39.2523,39.2154,39.2523,23500.0
2005-03-01 15:30:00,63.8,63.87,63.79,63.86,39800.0,39.2584,39.3015,39.2523,39.2954,39800.0
2005-03-01 15:40:00,63.86,63.86,63.8,63.86,19700.0,39.2954,39.2954,39.2584,39.2954,19700.0
2005-03-01 15:50:00,63.86,63.86,63.74,63.74,37700.0,39.2954,39.2954,39.2215,39.2215,37700.0
2005-03-02 09:30:00,63.71,63.72,63.47,63.48,25200.0,39.203,39.2092,39.0554,39.0615,25200.0
2005-03-02 09:40:00,63.55,63.96,63.55,63.95,37300.0,39.1046,39.3569,39.1046,39.3507,37300.0
2005-03-02 09:50:00,63.94,63.99,63.74,63.87,39600.0,39.3446,39.3753,39.2215,39.3015,39600.0
2005-03-02 10:00:00,63.87,64.06,63.85,63.96,26200.0,39.3015,39.4184,39.2892,39.3569,26200.0
2005-03-02 10:10:00,63.98,64.16,63.98,64.13,21900.0,39.3692,39.48,39.3692,39.4615,21900.0
2005-03-02 10:20:00,64.13,64.24,64.06,64.08,31700.0,39.4615,39.5292,39.4184,39.4307,31700.0
2005-03-02 10:30:00,64.15,64.25,64.12,64.15,19300.0,39.4738,39.5353,39.4553,39.4738,19300.0
2005-03-02 10:40:00,64.13,64.13,64.0,64.0,19200.0,39.4615,39.4615,39.3815,39.3815,19200.0
2005-03-02 10:50:00,64.0,64.16,63.99,64.15,22500.0,39.3815,39.48,39.3753,39.4738,22500.0
2005-03-02 11:00:00,64.15,64.26,64.12,64.15,22900.0,39.4738,39.5415,39.4553,39.4738,22900.0
2005-03-02 11:10:00,64.12,64.2,64.12,64.15,42000.0,39.4553,39.5046,39.4553,39.4738,42000.0
2005-03-02 11:20:00,64.13,64.14,64.09,64.11,13000.0,39.4615,39.4676,39.4369,39.4492,13000.0
2005-03-02 11:30:00,64.1,64.18,64.09,64.18,13500.0,39.443,39.4923,39.4369,39.4923,13500.0
2005-03-02 11:40:00,64.17,64.18,64.13,64.15,8700.0,39.4861,39.4923,39.4615,39.4738,8700.0
2005-03-02 11:50:00,64.15,64.16,64.11,64.11,12300.0,39.4738,39.48,39.4492,39.4492,12300.0
2005-03-02 12:00:00,64.11,64.12,64.09,64.11,5800.0,39.4492,39.4553,39.4369,39.4492,5800.0
2005-03-02 12:10:00,64.1,64.11,64.06,64.06,6600.0,39.443,39.4492,39.4184,39.4184,6600.0
2005-03-02 12:20:00,64.06,64.07,63.99,63.99,12600.0,39.4184,39.4246,39.3753,39.3753,12600.0
2005-03-02 12:30:00,63.96,63.97,63.87,63.88,20000.0,39.3569,39.363,39.3015,39.3077,20000.0
2005-03-02 12:40:00,63.86,63.94,63.83,63.92,20700.0,39.2954,39.3446,39.2769,39.3323,20700.0
2005-03-02 12:50:00,63.93,63.93,63.91,63.91,8100.0,39.3384,39.3384,39.3261,39.3261,8100.0
2005-03-02 13:00:00,63.9,63.91,63.85,63.86,18400.0,39.32,39.3261,39.2892,39.2954,18400.0
2005-03-02 13:10:00,63.85,63.88,63.83,63.88,24500.0,39.2892,39.3077,39.2769,39.3077,24500.0
2005-03-02 13:20:00,63.88,63.94,63.88,63.94,23400.0,39.3077,39.3446,39.3077,39.3446,23400.0
2005-03-02 13:30:00,63.95,63.97,63.9,63.92,20400.0,39.3507,39.363,39.32,39.3323,20400.0
2005-03-02 13:40:00,63.9,63.94,63.74,63.76,15100.0,39.32,39.3446,39.2215,39.2338,15100.0
2005-03-02 13:50:00,63.75,63.75,63.5,63.54,30300.0,39.2277,39.2277,39.0738,39.0984,30300.0
2005-03-02 14:00:00,63.55,63.73,63.54,63.71,14700.0,39.1046,39.2154,39.0984,39.203,14700.0
2005-03-02 14:10:00,63.71,63.71,63.55,63.65,15100.0,39.203,39.203,39.1046,39.1661,15100.0
2005-03-02 14:20:00,63.66,63.69,63.6,63.6,9100.0,39.1723,39.1907,39.1354,39.1354,9100.0
2005-03-02 14:30:00,63.58,63.58,63.38,63.44,17600.0,39.1231,39.1231,39.0,39.0369,17600.0
2005-03-02 14:40:00,63.43,63.43,63.33,63.33,19600.0,39.0308,39.0308,38.9692,38.9692,19600.0
2005-03-02 14:50:00,63.32,63.51,63.28,63.5,26300.0,38.9631,39.08,38.9385,39.0738,26300.0
2005-03-02 15:00:00,63.47,63.58,63.45,63.58,12000.0,39.0554,39.1231,39.0431,39.1231,12000.0
2005-03-02 15:10:00,63.58,63.6,63.48,63.48,11700.0,39.1231,39.1354,39.0615,39.0615,11700.0
2005-03-02 15:20:00,63.51,63.61,63.45,63.61,28600.0,39.08,39.1415,39.0431,39.1415,28600.0
2005-03-02 15:30:00,63.63,63.65,63.59,63.59,13200.0,39.1538,39.1661,39.1292,39.1292,13200.0
2005-03-02 15:40:00,63.6,63.62,63.52,63.56,26300.0,39.1354,39.1477,39.0861,39.1107,26300.0
2005-03-02 15:50:00,63.56,63.6,63.52,63.55,44000.0,39.1107,39.1354,39.0861,39.1046,44000.0
2005-03-03 09:30:00,63.78,63.94,63.6,63.68,18900.0,39.2461,39.3446,39.1354,39.1846,18900.0
2005-03-03 09:40:00,63.69,63.75,63.6,63.71,11200.0,39.1907,39.2277,39.1354,39.203,11200.0
2005-03-03 09:50:00,63.71,63.81,63.71,63.79,7200.0,39.203,39.2646,39.203,39.2523,7200.0
2005-03-03 10:00:00,63.79,63.87,63.68,63.87,12100.0,39.2523,39.3015,39.1846,39.3015,12100.0
2005-03-03 10:10:00,63.93,63.93,63.88,63.91,10700.0,39.3384,39.3384,39.3077,39.3261,10700.0
2005-03-03 10:20:00,63.9,63.96,63.85,63.85,11800.0,39.32,39.3569,39.2892,39.2892,11800.0
2005-03-03 10:30:00,63.91,63.92,63.79,63.83,9000.0,39.3261,39.3323,39.2523,39.2769,9000.0
2005-03-03 10:40:00,63.82,63.86,63.77,63.86,7700.0,39.2707,39.2954,39.24,39.2954,7700.0
2005-03-03 10:50:00,63.88,64.0,63.85,64.0,10200.0,39.3077,39.3815,39.2892,39.3815,10200.0
2005-03-03 11:00:00,63.99,64.06,63.91,63.91,24400.0,39.3753,39.4184,39.3261,39.3261,24400.0
2005-03-03 11:10:00,63.97,64.02,63.97,63.98,7100.0,39.363,39.3938,39.363,39.3692,7100.0
2005-03-03 11:20:00,63.98,63.98,63.88,63.88,14000.0,39.3692,39.3692,39.3077,39.3077,14000.0
2005-03-03 11:30:00,63.88,63.93,63.8,63.93,15500.0,39.3077,39.3384,39.2584,39.3384,15500.0
2005-03-03 11:40:00,63.93,63.96,63.78,63.78,9700.0,39.3384,39.3569,39.2461,39.2461,9700.0
2005-03-03 11:50:00,63.78,63.8,63.65,63.69,16900.0,39.2461,39.2584,39.1661,39.1907,16900.0
2005-03-03 12:00:00,63.69,63.71,63.66,63.69,12200.0,39.1907,39.203,39.1723,39.1907,12200.0
2005-03-03 12:10:00,63.65,63.69,63.64,63.69,15200.0,39.1661,39.1907,39.16,39.1907,15200.0
2005-03-03 12:20:00,63.68,63.68,63.57,63.59,10500.0,39.1846,39.1846,39.1169,39.1292,10500.0
2005-03-03 12:30:00,63.6,63.66,63.58,63.66,9900.0,39.1354,39.1723,39.1231,39.1723,9900.0
2005-03-03 12:40:00,63.65,63.75,63.65,63.71,7500.0,39.1661,39.2277,39.1661,39.203,7500.0
2005-03-03 12:50:00,63.73,63.75,63.72,63.73,6400.0,39.2154,39.2277,39.2092,39.2154,6400.0
2005-03-03 13:00:00,63.74,63.93,63.74,63.93,19500.0,39.2215,39.3384,39.2215,39.3384,19500.0
2005-03-03 13:10:00,63.93,63.98,63.9,63.95,8500.0,39.3384,39.3692,39.32,39.3507,8500.0
2005-03-03 13:20:00,63.93,63.93,63.88,63.88,3400.0,39.3384,39.3384,39.3077,39.3077,3400.0
2005-03-03 13:30:00,63.88,63.89,63.83,63.83,5800.0,39.3077,39.3138,39.2769,39.2769,5800.0
2005-03-03 13:40:00,63.82,63.82,63.72,63.72,9800.0,39.2707,39.2707,39.2092,39.2092,9800.0
2005-03-03 13:50:00,63.72,63.97,63.69,63.9,23700.0,39.2092,39.363,39.1907,39.32,23700.0
2005-03-03 14:00:00,63.91,64.06,63.91,64.05,11500.0,39.3261,39.4184,39.3261,39.4123,11500.0
2005-03-03 14:10:00,64.05,64.1,63.99,64.03,17300.0,39.4123,39.443,39.3753,39.4,17300.0
2005-03-03 14:20:00,64.03,64.12,64.03,64.11,9900.0,39.4,39.4553,39.4,39.4492,9900.0
2005-03-03 14:30:00,64.11,64.15,64.07,64.1,18700.0,39.4492,39.4738,39.4246,39.443,18700.0
2005-03-03 14:40:00,64.09,64.09,64.02,64.04,5200.0,39.4369,39.4369,39.3938,39.4061,5200.0
2005-03-03 14:50:00,64.04,64.05,63.95,64.02,13000.0,39.4061,39.4123,39.3507,39.3938,13000.0
2005-03-03 15:00:00,64.04,64.06,64.0,64.04,6800.0,39.4061,39.4184,39.3815,39.4061,6800.0
2005-03-03 15:10:00,64.03,64.15,64.03,64.12,10500.0,39.4,39.4738,39.4,39.4553,10500.0
2005-03-03 15:20:00,64.1,64.13,64.06,64.07,30600.0,39.443,39.4615,39.4184,39.4246,30600.0
2005-03-03 15:30:00,64.07,64.2,64.07,64.2,91700.0,39.4246,39.5046,39.4246,39.5046,91700.0
2005-03-03 15:40:00,64.2,64.22,64.08,64.09,22400.0,39.5046,39.5169,39.4307,39.4369,22400.0
2005-03-03 15:50:00,64.08,64.18,64.02,64.12,76300.0,39.4307,39.4923,39.3938,39.4553,76300.0
2005-03-04 09:30:00,64.55,64.55,64.4,64.4,31400.0,39.7199,39.7199,39.6276,39.6276,31400.0
2005-03-04 09:40:00,64.4,64.61,64.4,64.5,52300.0,39.6276,39.7569,39.6276,39.6892,52300.0
2005-03-04 09:50:00,64.5,64.6,64.42,64.47,24900.0,39.6892,39.7507,39.6399,39.6707,24900.0
2005-03-04 10:00:00,64.47,64.72,64.47,64.72,36900.0,39.6707,39.8245,39.6707,39.8245,36900.0
2005-03-04 10:10:00,64.72,64.72,64.59,64.59,26900.0,39.8245,39.8245,39.7445,39.7445,26900.0
2005-03-04 10:20:00,64.61,64.72,64.55,64.56,32500.0,39.7569,39.8245,39.7199,39.7261,32500.0
2005-03-04 10:30:00,64.56,64.57,64.32,64.33,33600.0,39.7261,39.7322,39.5784,39.5846,33600.0
2005-03-04 10:40:00,64.32,64.39,64.25,64.39,23900.0,39.5784,39.6215,39.5353,39.6215,23900.0
2005-03-04 10:50:00,64.41,64.46,64.39,64.42,9000.0,39.6338,39.6646,39.6215,39.6399,9000.0
2005-03-04 11:00:00,64.43,64.46,64.16,64.17,23700.0,39.6461,39.6646,39.48,39.4861,23700.0
2005-03-04 11:10:00,64.22,64.4,64.22,64.4,8100.0,39.5169,39.6276,39.5169,39.6276,8100.0
2005-03-04 11:20:00,64.38,64.49,64.36,64.48,10700.0,39.6153,39.683,39.603,39.6769,10700.0
2005-03-04 11:30:00,64.49,64.52,64.4,64.45,17300.0,39.683,39.7015,39.6276,39.6584,17300.0
2005-03-04 11:40:00,64.46,64.55,64.41,64.52,7600.0,39.6646,39.7199,39.6338,39.7015,7600.0
2005-03-04 11:50:00,64.52,64.52,64.31,64.31,15700.0,39.7015,39.7015,39.5723,39.5723,15700.0
2005-03-04 12:00:00,64.32,64.39,64.27,64.39,5900.0,39.5784,39.6215,39.5476,39.6215,5900.0
2005-03-04 12:10:00,64.36,64.39,64.35,64.39,4200.0,39.603,39.6215,39.5969,39.6215,4200.0
2005-03-04 12:20:00,64.4,64.45,64.37,64.38,9000.0,39.6276,39.6584,39.6092,39.6153,9000.0
2005-03-04 12:30:00,64.36,64.37,64.23,64.3,13100.0,39.603,39.6092,39.523,39.5661,13100.0
2005-03-04 12:40:00,64.28,64.33,64.28,64.33,6200.0,39.5538,39.5846,39.5538,39.5846,6200.0
2005-03-04 12:50:00,64.33,64.4,64.33,64.35,12100.0,39.5846,39.6276,39.5846,39.5969,12100.0
2005-03-04 13:00:00,64.35,64.39,64.35,64.37,14100.0,39.5969,39.6215,39.5969,39.6092,14100.0
2005-03-04 13:10:00,64.37,64.39,64.29,64.3,8400.0,39.6092,39.6215,39.5599,39.5661,8400.0
2005-03-04 13:20:00,64.29,64.31,64.26,64.28,8000.0,39.5599,39.5723,39.5415,39.5538,8000.0
2005-03-04 13:30:00,64.29,64.32,64.27,64.31,7000.0,39.5599,39.5784,39.5476,39.5723,7000.0
2005-03-04 13:40:00,64.3,64.3,64.28,64.28,8100.0,39.5661,39.5661,39.5538,39.5538,8100.0
2005-03-04 13:50:00,64.29,64.55,64.29,64.55,18600.0,39.5599,39.7199,39.5599,39.7199,18600.0
2005-03-04 14:00:00,64.55,64.58,64.52,64.54,11500.0,39.7199,39.7384,39.7015,39.7138,11500.0
2005-03-04 14:10:00,64.54,64.54,64.39,64.4,18400.0,39.7138,39.7138,39.6215,39.6276,18400.0
2005-03-04 14:20:00,64.4,64.4,64.36,64.36,7600.0,39.6276,39.6276,39.603,39.603,7600.0
2005-03-04 14:30:00,64.36,64.46,64.35,64.39,16000.0,39.603,39.6646,39.5969,39.6215,16000.0
2005-03-04 14:40:00,64.4,64.41,64.35,64.41,7800.0,39.6276,39.6338,39.5969,39.6338,7800.0
2005-03-04 14:50:00,64.44,64.54,64.44,64.47,6000.0,39.6522,39.7138,39.6522,39.6707,6000.0
2005-03-04 15:00:00,64.47,64.47,64.45,64.46,9200.0,39.6707,39.6707,39.6584,39.6646,9200.0
2005-03-04 15:10:00,64.46,64.46,64.42,64.45,8700.0,39.6646,39.6646,39.6399,39.6584,8700.0
2005-03-04 15:20:00,64.45,64.46,64.42,64.43,12900.0,39.6584,39.6646,39.6399,39.6461,12900.0
2005-03-04 15:30:00,64.44,64.44,64.43,64.43,5900.0,39.6522,39.6522,39.6461,39.6461,5900.0
2005-03-04 15:40:00,64.44,64.44,64.4,64.41,26600.0,39.6522,39.6522,39.6276,39.6338,26600.0
2005-03-04 15:50:00,64.41,64.43,64.4,64.43,27300.0,39.6338,39.6461,39.6276,39.6461,27300.0
2005-03-07 09:30:00,64.2,64.25,64.0,64.13,87700.0,39.5046,39.5353,39.3815,39.4615,87700.0
2005-03-07 09:40:00,64.11,64.22,64.01,64.01,32400.0,39.4492,39.5169,39.3877,39.3877,32400.0
2005-03-07 09:50:00,63.99,64.25,63.99,64.25,44000.0,39.3753,39.5353,39.3753,39.5353,44000.0
2005-03-07 10:00:00,64.27,64.4,64.23,64.34,38500.0,39.5476,39.6276,39.523,39.5907,38500.0
2005-03-07 10:10:00,64.33,64.44,64.29,64.3,16700.0,39.5846,39.6522,39.5599,39.5661,16700.0
2005-03-07 10:20:00,64.3,64.3,64.2,64.24,15400.0,39.5661,39.5661,39.5046,39.5292,15400.0
2005-03-07 10:30:00,64.23,64.24,64.15,64.18,11200.0,39.523,39.5292,39.4738,39.4923,11200.0
2005-03-07 10:40:00,64.16,64.16,64.09,64.1,13700.0,39.48,39.48,39.4369,39.443,13700.0
2005-03-07 10:50:00,64.09,64.09,63.96,63.96,17100.0,39.4369,39.4369,39.3569,39.3569,17100.0
2005-03-07 11:00:00,63.96,63.97,63.82,63.84,42200.0,39.3569,39.363,39.2707,39.283,42200.0
2005-03-07 11:10:00,63.82,64.1,63.82,63.98,21900.0,39.2707,39.443,39.2707,39.3692,21900.0
2005-03-07 11:20:00,63.98,64.05,63.92,64.05,8100.0,39.3692,39.4123,39.3323,39.4123,8100.0
2005-03-07 11:30:00,64.06,64.07,63.96,64.07,14000.0,39.4184,39.4246,39.3569,39.4246,14000.0
2005-03-07 11:40:00,64.12,64.12,64.01,64.02,11000.0,39.4553,39.4553,39.3877,39.3938,11000.0
2005-03-07 11:50:00,64.03,64.07,63.91,64.0,15500.0,39.4,39.4246,39.3261,39.3815,15500.0
2005-03-07 12:00:00,64.0,64.07,64.0,64.03,18800.0,39.3815,39.4246,39.3815,39.4,18800.0
2005-03-07 12:10:00,64.04,64.09,64.04,64.08,18500.0,39.4061,39.4369,39.4061,39.4307,18500.0
2005-03-07 12:20:00,64.08,64.1,64.06,64.07,11600.0,39.4307,39.443,39.4184,39.4246,11600.0
2005-03-07 12:30:00,64.07,64.09,64.04,64.04,15900.0,39.4246,39.4369,39.4061,39.4061,15900.0
2005-03-07 12:40:00,64.04,64.05,64.0,64.01,10200.0,39.4061,39.4123,39.3815,39.3877,10200.0
2005-03-07 12:50:00,64.0,64.06,63.99,64.0,8400.0,39.3815,39.4184,39.3753,39.3815,8400.0
2005-03-07 13:00:00,64.0,64.1,63.99,64.08,14900.0,39.3815,39.443,39.3753,39.4307,14900.0
2005-03-07 13:10:00,64.08,64.08,64.03,64.03,24900.0,39.4307,39.4307,39.4,39.4,24900.0
2005-03-07 13:20:00,64.03,64.07,64.02,64.07,10800.0,39.4,39.4246,39.3938,39.4246,10800.0
2005-03-07 13:30:00,64.07,64.15,64.07,64.15,13700.0,39.4246,39.4738,39.4246,39.4738,13700.0
2005-03-07 13:40:00,64.14,64.14,64.11,64.11,9700.0,39.4676,39.4676,39.4492,39.4492,9700.0
2005-03-07 13:50:00,64.11,64.11,63.97,63.99,21800.0,39.4492,39.4492,39.363,39.3753,21800.0
2005-03-07 14:00:00,63.99,64.08,63.99,64.05,16600.0,39.3753,39.4307,39.3753,39.4123,16600.0
2005-03-07 14:10:00,64.04,64.05,63.96,63.97,24300.0,39.4061,39.4123,39.3569,39.363,24300.0
2005-03-07 14:20:00,63.96,63.96,63.89,63.89,18200.0,39.3569,39.3569,39.3138,39.3138,18200.0
2005-03-07 14:30:00,63.89,64.03,63.89,64.02,18200.0,39.3138,39.4,39.3138,39.3938,18200.0
2005-03-07 14:40:00,64.03,64.2,64.03,64.15,20700.0,39.4,39.5046,39.4,39.4738,20700.0
2005-03-07 14:50:00,64.15,64.15,64.04,64.05,14400.0,39.4738,39.4738,39.4061,39.4123,14400.0
2005-03-07 15:00:00,64.05,64.13,64.01,64.12,18200.0,39.4123,39.4615,39.3877,39.4553,18200.0
2005-03-07 15:10:00,64.12,64.19,64.11,64.19,13400.0,39.4553,39.4984,39.4492,39.4984,13400.0
2005-03-07 15:20:00,64.19,64.27,64.19,64.22,30500.0,39.4984,39.5476,39.4984,39.5169,30500.0
2005-03-07 15:30:00,64.21,64.21,64.1,64.18,33400.0,39.5107,39.5107,39.443,39.4923,33400.0
2005-03-07 15:40:00,64.19,64.25,64.19,64.24,33100.0,39.4984,39.5353,39.4984,39.5292,33100.0
2005-03-07 15:50:00,64.25,64.26,64.24,64.25,29900.0,39.5353,39.5415,39.5292,39.5353,29900.0
2005-03-08 09:30:00,64.25,64.25,64.0,64.0,15000.0,39.5353,39.5353,39.3815,39.3815,15000.0
2005-03-08 09:40:00,64.0,64.1,63.76,63.93,25900.0,39.3815,39.443,39.2338,39.3384,25900.0
2005-03-08 09:50:00,63.93,64.15,63.91,63.96,26900.0,39.3384,39.4738,39.3261,39.3569,26900.0
2005-03-08 10:00:00,63.95,63.99,63.94,63.95,21400.0,39.3507,39.3753,39.3446,39.3507,21400.0
2005-03-08 10:10:00,63.95,63.95,63.88,63.89,32500.0,39.3507,39.3507,39.3077,39.3138,32500.0
2005-03-08 10:20:00,63.89,63.93,63.88,63.91,21400.0,39.3138,39.3384,39.3077,39.3261,21400.0
2005-03-08 10:30:00,63.91,63.94,63.89,63.9,18200.0,39.3261,39.3446,39.3138,39.32,18200.0
2005-03-08 10:40:00,63.9,64.01,63.9,63.96,44100.0,39.32,39.3877,39.32,39.3569,44100.0
2005-03-08 10:50:00,63.96,64.01,63.95,64.0,37200.0,39.3569,39.3877,39.3507,39.3815,37200.0
2005-03-08 11:00:00,64.0,64.02,63.94,64.01,20600.0,39.3815,39.3938,39.3446,39.3877,20600.0
2005-03-08 11:10:00,64.01,64.02,63.91,63.93,14500.0,39.3877,39.3938,39.3261,39.3384,14500.0
2005-03-08 11:20:00,63.92,63.92,63.85,63.85,12400.0,39.3323,39.3323,39.2892,39.2892,12400.0
2005-03-08 11:30:00,63.85,63.87,63.81,63.81,12500.0,39.2892,39.3015,39.2646,39.2646,12500.0
2005-03-08 11:40:00,63.8,63.92,63.8,63.9,11400.0,39.2584,39.3323,39.2584,39.32,11400.0
2005-03-08 11:50:00,63.93,63.95,63.87,63.91,12200.0,39.3384,39.3507,39.3015,39.3261,12200.0
2005-03-08 12:00:00,63.91,63.91,63.82,63.87,8200.0,39.3261,39.3261,39.2707,39.3015,8200.0
2005-03-08 12:10:00,63.88,64.2,63.88,64.2,111400.0,39.3077,39.5046,39.3077,39.5046,111400.0
2005-03-08 12:20:00,64.2,64.27,64.11,64.21,40200.0,39.5046,39.5476,39.4492,39.5107,40200.0
2005-03-08 12:30:00,64.24,64.24,64.17,64.2,24300.0,39.5292,39.5292,39.4861,39.5046,24300.0
2005-03-08 12:40:00,64.2,64.2,63.92,64.0,46700.0,39.5046,39.5046,39.3323,39.3815,46700.0
2005-03-08 12:50:00,64.01,64.08,63.93,63.96,15900.0,39.3877,39.4307,39.3384,39.3569,15900.0
2005-03-08 13:00:00,63.96,64.07,63.96,64.06,29000.0,39.3569,39.4246,39.3569,39.4184,29000.0
2005-03-08 13:10:00,64.06,64.1,64.03,64.05,9700.0,39.4184,39.443,39.4,39.4123,9700.0
2005-03-08 13:20:00,64.05,64.05,63.87,63.99,17000.0,39.4123,39.4123,39.3015,39.3753,17000.0
2005-03-08 13:30:00,63.99,64.05,63.95,64.05,7900.0,39.3753,39.4123,39.3507,39.4123,7900.0
2005-03-08 13:40:00,64.04,64.11,63.97,63.97,15100.0,39.4061,39.4492,39.363,39.363,15100.0
2005-03-08 13:50:00,63.96,63.97,63.85,63.93,15000.0,39.3569,39.363,39.2892,39.3384,15000.0
2005-03-08 14:00:00,63.9,63.96,63.87,63.96,13800.0,39.32,39.3569,39.3015,39.3569,13800.0
2005-03-08 14:10:00,63.96,63.99,63.96,63.97,11900.0,39.3569,39.3753,39.3569,39.363,11900.0
2005-03-08 14:20:00,63.97,63.99,63.92,63.94,27900.0,39.363,39.3753,39.3323,39.3446,27900.0
2005-03-08 14:30:00,63.94,64.03,63.93,64.01,19000.0,39.3446,39.4,39.3384,39.3877,19000.0
2005-03-08 14:40:00,64.04,64.06,63.94,63.94,15700.0,39.4061,39.4184,39.3446,39.3446,15700.0
2005-03-08 14:50:00,63.93,63.94,63.85,63.86,16700.0,39.3384,39.3446,39.2892,39.2954,16700.0
2005-03-08 15:00:00,63.86,63.93,63.83,63.9,38300.0,39.2954,39.3384,39.2769,39.32,38300.0
2005-03-08 15:10:00,63.9,63.96,63.9,63.91,31900.0,39.32,39.3569,39.32,39.3261,31900.0
2005-03-08 15:20:00,63.91,63.91,63.84,63.87,44400.0,39.3261,39.3261,39.283,39.3015,44400.0
2005-03-08 15:30:00,63.87,63.87,63.68,63.68,33800.0,39.3015,39.3015,39.1846,39.1846,33800.0
2005-03-08 15:40:00,63.68,63.75,63.68,63.73,50000.0,39.1846,39.2277,39.1846,39.2154,50000.0
2005-03-08 15:50:00,63.73,63.75,63.72,63.75,39200.0,39.2154,39.2277,39.2092,39.2277,39200.0
2005-03-09 09:30:00,63.6,63.85,63.6,63.84,13300.0,39.1354,39.2892,39.1354,39.283,13300.0
2005-03-09 09:40:00,63.84,64.0,63.6,64.0,23900.0,39.283,39.3815,39.1354,39.3815,23900.0
2005-03-09 09:50:00,64.05,64.08,63.72,63.76,27500.0,39.4123,39.4307,39.2092,39.2338,27500.0
2005-03-09 10:00:00,63.73,63.84,63.72,63.72,17400.0,39.2154,39.283,39.2092,39.2092,17400.0
2005-03-09 10:10:00,63.71,63.82,63.7,63.77,9200.0,39.203,39.2707,39.1969,39.24,9200.0
2005-03-09 10:20:00,63.76,63.9,63.72,63.89,23000.0,39.2338,39.32,39.2092,39.3138,23000.0
2005-03-09 10:30:00,63.85,64.06,63.85,64.03,38500.0,39.2892,39.4184,39.2892,39.4,38500.0
2005-03-09 10:40:00,64.0,64.02,63.84,63.98,27000.0,39.3815,39.3938,39.283,39.3692,27000.0
2005-03-09 10:50:00,63.94,63.95,63.87,63.88,21200.0,39.3446,39.3507,39.3015,39.3077,21200.0
2005-03-09 11:00:00,63.88,63.94,63.8,63.8,27600.0,39.3077,39.3446,39.2584,39.2584,27600.0
2005-03-09 11:10:00,63.83,63.83,63.79,63.81,12600.0,39.2769,39.2769,39.2523,39.2646,12600.0
2005-03-09 11:20:00,63.82,63.9,63.81,63.89,17000.0,39.2707,39.32,39.2646,39.3138,17000.0
2005-03-09 11:30:00,63.89,63.94,63.84,63.92,34100.0,39.3138,39.3446,39.283,39.3323,34100.0
2005-03-09 11:40:00,63.91,63.92,63.88,63.9,10400.0,39.3261,39.3323,39.3077,39.32,10400.0
2005-03-09 11:50:00,63.91,64.02,63.9,64.01,12400.0,39.3261,39.3938,39.32,39.3877,12400.0
2005-03-09 12:00:00,64.02,64.02,63.83,63.84,20700.0,39.3938,39.3938,39.2769,39.283,20700.0
2005-03-09 12:10:00,63.84,63.84,63.6,63.64,13100.0,39.283,39.283,39.1354,39.16,13100.0
2005-03-09 12:20:00,63.64,63.66,63.53,63.55,9300.0,39.16,39.1723,39.0923,39.1046,9300.0
2005-03-09 12:30:00,63.56,63.62,63.56,63.6,3500.0,39.1107,39.1477,39.1107,39.1354,3500.0
2005-03-09 12:40:00,63.57,63.6,63.46,63.47,11200.0,39.1169,39.1354,39.0492,39.0554,11200.0
2005-03-09 12:50:00,63.48,63.5,63.26,63.26,29600.0,39.0615,39.0738,38.9261,38.9261,29600.0
2005-03-09 13:00:00,63.26,63.7,63.24,63.7,44300.0,38.9261,39.1969,38.9138,39.1969,44300.0
2005-03-09 13:10:00,63.72,63.78,63.64,63.69,42300.0,39.2092,39.2461,39.16,39.1907,42300.0
2005-03-09 13:20:00,63.7,63.79,63.68,63.79,12900.0,39.1969,39.2523,39.1846,39.2523,12900.0
2005-03-09 13:30:00,63.79,63.88,63.76,63.88,27300.0,39.2523,39.3077,39.2338,39.3077,27300.0
2005-03-09 13:40:00,63.88,64.02,63.88,63.9,14300.0,39.3077,39.3938,39.3077,39.32,14300.0
2005-03-09 13:50:00,63.9,63.97,63.88,63.97,20000.0,39.32,39.363,39.3077,39.363,20000.0
2005-03-09 14:00:00,63.98,64.04,63.94,63.95,17600.0,39.3692,39.4061,39.3446,39.3507,17600.0
2005-03-09 14:10:00,63.95,63.98,63.9,63.9,9500.0,39.3507,39.3692,39.32,39.32,9500.0
2005-03-09 14:20:00,63.89,63.89,63.72,63.75,23500.0,39.3138,39.3138,39.2092,39.2277,23500.0
2005-03-09 14:30:00,63.76,63.78,63.73,63.74,11500.0,39.2338,39.2461,39.2154,39.2215,11500.0
2005-03-09 14:40:00,63.74,63.85,63.74,63.81,12000.0,39.2215,39.2892,39.2215,39.2646,12000.0
2005-03-09 14:50:00,63.82,63.82,63.8,63.81,6300.0,39.2707,39.2707,39.2584,39.2646,6300.0
2005-03-09 15:00:00,63.8,63.81,63.67,63.72,9000.0,39.2584,39.2646,39.1784,39.2092,9000.0
2005-03-09 15:10:00,63.73,63.78,63.64,63.64,11800.0,39.2154,39.2461,39.16,39.16,11800.0
2005-03-09 15:20:00,63.64,63.8,63.64,63.8,8200.0,39.16,39.2584,39.16,39.2584,8200.0
2005-03-09 15:30:00,63.77,63.81,63.71,63.72,8300.0,39.24,39.2646,39.203,39.2092,8300.0
2005-03-09 15:40:00,63.71,63.71,63.64,63.64,26600.0,39.203,39.203,39.16,39.16,26600.0
2005-03-09 15:50:00,63.64,63.73,63.63,63.64,14300.0,39.16,39.2154,39.1538,39.16,14300.0
2005-03-10 09:30:00,63.82,64.0,63.82,63.86,19600.0,39.2707,39.3815,39.2707,39.2954,19600.0
2005-03-10 09:40:00,63.86,63.99,63.79,63.97,19500.0,39.2954,39.3753,39.2523,39.363,19500.0
2005-03-10 09:50:00,63.95,64.07,63.77,64.07,18100.0,39.3507,39.4246,39.24,39.4246,18100.0
2005-03-10 10:00:00,64.07,64.07,63.93,63.93,25800.0,39.4246,39.4246,39.3384,39.3384,25800.0
2005-03-10 10:10:00,63.93,63.94,63.67,63.67,47100.0,39.3384,39.3446,39.1784,39.1784,47100.0
2005-03-10 10:20:00,63.66,63.72,63.64,63.64,39700.0,39.1723,39.2092,39.16,39.16,39700.0
2005-03-10 10:30:00,63.62,63.72,63.6,63.63,36900.0,39.1477,39.2092,39.1354,39.1538,36900.0
2005-03-10 10:40:00,63.64,63.76,63.63,63.64,15400.0,39.16,39.2338,39.1538,39.16,15400.0
2005-03-10 10:50:00,63.63,63.7,63.61,63.63,22900.0,39.1538,39.1969,39.1415,39.1538,22900.0
2005-03-10 11:00:00,63.63,63.66,63.45,63.45,18600.0,39.1538,39.1723,39.0431,39.0431,18600.0
2005-03-10 11:10:00,63.46,63.53,63.31,63.53,17500.0,39.0492,39.0923,38.9569,39.0923,17500.0
2005-03-10 11:20:00,63.54,63.66,63.54,63.65,10100.0,39.0984,39.1723,39.0984,39.1661,10100.0
2005-03-10 11:30:00,63.65,63.74,63.65,63.68,13600.0,39.1661,39.2215,39.1661,39.1846,13600.0
2005-03-10 11:40:00,63.68,63.68,63.55,63.56,19200.0,39.1846,39.1846,39.1046,39.1107,19200.0
2005-03-10 11:50:00,63.56,63.58,63.53,63.53,17400.0,39.1107,39.1231,39.0923,39.0923,17400.0
2005-03-10 12:00:00,63.54,63.54,63.48,63.48,6100.0,39.0984,39.0984,39.0615,39.0615,6100.0
2005-03-10 12:10:00,63.47,63.47,63.38,63.38,20800.0,39.0554,39.0554,39.0,39.0,20800.0
2005-03-10 12:20:00,63.35,63.35,63.21,63.28,29400.0,38.9815,38.9815,38.8954,38.9385,29400.0
2005-03-10 12:30:00,63.29,63.38,63.29,63.38,13600.0,38.9446,39.0,38.9446,39.0,13600.0
2005-03-10 12:40:00,63.39,63.41,63.3,63.3,6300.0,39.0061,39.0184,38.9508,38.9508,6300.0
2005-03-10 12:50:00,63.3,63.4,63.25,63.4,13000.0,38.9508,39.0123,38.92,39.0123,13000.0
2005-03-10 13:00:00,63.4,63.51,63.4,63.48,10800.0,39.0123,39.08,39.0123,39.0615,10800.0
2005-03-10 13:10:00,63.49,63.49,63.4,63.41,8100.0,39.0677,39.0677,39.0123,39.0184,8100.0
2005-03-10 13:20:00,63.41,63.56,63.4,63.55,12700.0,39.0184,39.1107,39.0123,39.1046,12700.0
2005-03-10 13:30:00,63.54,63.75,63.54,63.75,14600.0,39.0984,39.2277,39.0984,39.2277,14600.0
2005-03-10 13:40:00,63.74,63.81,63.7,63.8,10700.0,39.2215,39.2646,39.1969,39.2584,10700.0
2005-03-10 13:50:00,63.8,63.82,63.71,63.74,13200.0,39.2584,39.2707,39.203,39.2215,13200.0
2005-03-10 14:00:00,63.75,63.75,63.71,63.72,8500.0,39.2277,39.2277,39.203,39.2092,8500.0
2005-03-10 14:10:00,63.72,63.9,63.71,63.87,16600.0,39.2092,39.32,39.203,39.3015,16600.0
2005-03-10 14:20:00,63.86,63.86,63.77,63.77,9700.0,39.2954,39.2954,39.24,39.24,9700.0
2005-03-10 14:30:00,63.78,63.85,63.77,63.83,13100.0,39.2461,39.2892,39.24,39.2769,13100.0
2005-03-10 14:40:00,63.84,63.84,63.75,63.78,19400.0,39.283,39.283,39.2277,39.2461,19400.0
2005-03-10 14:50:00,63.78,63.78,63.72,63.72,10800.0,39.2461,39.2461,39.2092,39.2092,10800.0
2005-03-10 15:00:00,63.71,63.72,63.5,63.53,18800.0,39.203,39.2092,39.0738,39.0923,18800.0
2005-03-10 15:10:00,63.51,63.52,63.43,63.51,17000.0,39.08,39.0861,39.0308,39.08,17000.0
2005-03-10 15:20:00,63.51,63.56,63.51,63.55,17600.0,39.08,39.1107,39.08,39.1046,17600.0
2005-03-10 15:30:00,63.55,63.59,63.5,63.5,15100.0,39.1046,39.1292,39.0738,39.0738,15100.0
2005-03-10 15:40:00,63.5,63.59,63.48,63.53,19300.0,39.0738,39.1292,39.0615,39.0923,19300.0
2005-03-10 15:50:00,63.53,63.61,63.53,63.6,15100.0,39.0923,39.1415,39.0923,39.1354,15100.0
2005-03-11 09:30:00,63.8,63.81,63.5,63.5,21900.0,39.2584,39.2646,39.0738,39.0738,21900.0
2005-03-11 09:40:00,63.48,63.57,63.41,63.42,36700.0,39.0615,39.1169,39.0184,39.0246,36700.0
2005-03-11 09:50:00,63.42,63.54,63.41,63.43,47600.0,39.0246,39.0984,39.0184,39.0308,47600.0
2005-03-11 10:00:00,63.43,63.44,63.2,63.3,28400.0,39.0308,39.0369,38.8892,38.9508,28400.0
2005-03-11 10:10:00,63.22,63.3,63.05,63.05,40900.0,38.9015,38.9508,38.7969,38.7969,40900.0
2005-03-11 10:20:00,63.05,63.07,62.56,62.79,105300.0,38.7969,38.8092,38.4954,38.6369,105300.0
2005-03-11 10:30:00,62.79,62.96,62.7,62.7,86400.0,38.6369,38.7415,38.5816,38.5816,86400.0
2005-03-11 10:40:00,62.69,62.72,62.6,62.6,66000.0,38.5754,38.5939,38.52,38.52,66000.0
2005-03-11 10:50:00,62.6,62.62,62.4,62.54,44500.0,38.52,38.5323,38.397,38.4831,44500.0
2005-03-11 11:00:00,62.54,62.61,62.49,62.61,76800.0,38.4831,38.5262,38.4523,38.5262,76800.0
2005-03-11 11:10:00,62.6,62.7,62.59,62.67,46800.0,38.52,38.5816,38.5139,38.5631,46800.0
2005-03-11 11:20:00,62.65,62.71,62.64,62.7,17600.0,38.5508,38.5877,38.5446,38.5816,17600.0
2005-03-11 11:30:00,62.69,62.75,62.69,62.71,37100.0,38.5754,38.6123,38.5754,38.5877,37100.0
2005-03-11 11:40:00,62.72,62.83,62.7,62.81,30700.0,38.5939,38.6616,38.5816,38.6492,30700.0
2005-03-11 11:50:00,62.81,62.81,62.6,62.6,31800.0,38.6492,38.6492,38.52,38.52,31800.0
2005-03-11 12:00:00,62.55,62.69,62.55,62.68,13400.0,38.4893,38.5754,38.4893,38.5693,13400.0
2005-03-11 12:10:00,62.68,62.83,62.68,62.83,16600.0,38.5693,38.6616,38.5693,38.6616,16600.0
2005-03-11 12:20:00,62.82,62.92,62.82,62.91,38900.0,38.6554,38.7169,38.6554,38.7108,38900.0
2005-03-11 12:30:00,62.91,62.92,62.81,62.88,24600.0,38.7108,38.7169,38.6492,38.6923,24600.0
2005-03-11 12:40:00,62.87,62.92,62.84,62.92,15400.0,38.6862,38.7169,38.6677,38.7169,15400.0
2005-03-11 12:50:00,62.93,62.94,62.82,62.86,11200.0,38.7231,38.7292,38.6554,38.68,11200.0
2005-03-11 13:00:00,62.84,62.87,62.82,62.84,14100.0,38.6677,38.6862,38.6554,38.6677,14100.0
2005-03-11 13:10:00,62.84,62.87,62.78,62.78,17300.0,38.6677,38.6862,38.6308,38.6308,17300.0
2005-03-11 13:20:00,62.77,62.78,62.58,62.59,39100.0,38.6246,38.6308,38.5077,38.5139,39100.0
2005-03-11 13:30:00,62.58,62.59,62.51,62.51,43700.0,38.5077,38.5139,38.4646,38.4646,43700.0
2005-03-11 13:40:00,62.5,62.51,62.38,62.4,86300.0,38.4585,38.4646,38.3847,38.397,86300.0
2005-03-11 13:50:00,62.4,62.54,62.39,62.52,30000.0,38.397,38.4831,38.3908,38.4708,30000.0
2005-03-11 14:00:00,62.5,62.5,62.39,62.39,30300.0,38.4585,38.4585,38.3908,38.3908,30300.0
2005-03-11 14:10:00,62.38,62.55,62.36,62.49,72900.0,38.3847,38.4893,38.3723,38.4523,72900.0
2005-03-11 14:20:00,62.48,62.5,62.41,62.43,27200.0,38.4462,38.4585,38.4031,38.4154,27200.0
2005-03-11 14:30:00,62.42,62.5,62.42,62.45,24100.0,38.4093,38.4585,38.4093,38.4277,24100.0
2005-03-11 14:40:00,62.44,62.46,62.38,62.38,23300.0,38.4216,38.4339,38.3847,38.3847,23300.0
2005-03-11 14:50:00,62.37,62.37,62.1,62.15,77300.0,38.3785,38.3785,38.2124,38.2431,77300.0
2005-03-11 15:00:00,62.14,62.2,62.07,62.12,91100.0,38.237,38.2739,38.1939,38.2247,91100.0
2005-03-11 15:10:00,62.11,62.13,62.02,62.09,99300.0,38.2185,38.2308,38.1631,38.2062,99300.0
2005-03-11 15:20:00,62.08,62.24,62.08,62.22,41800.0,38.2001,38.2985,38.2001,38.2862,41800.0
2005-03-11 15:30:00,62.21,62.38,62.21,62.37,57200.0,38.28,38.3847,38.28,38.3785,57200.0
2005-03-11 15:40:00,62.37,62.43,62.36,62.42,98000.0,38.3785,38.4154,38.3723,38.4093,98000.0
2005-03-11 15:50:00,62.42,62.48,62.41,62.48,106500.0,38.4093,38.4462,38.4031,38.4462,106500.0
2005-03-14 09:30:00,62.48,62.49,62.33,62.4,37600.0,38.4462,38.4523,38.3539,38.397,37600.0
2005-03-14 09:40:00,62.38,62.39,62.25,62.37,51500.0,38.3847,38.3908,38.3047,38.3785,51500.0
2005-03-14 09:50:00,62.38,62.58,62.38,62.54,32100.0,38.3847,38.5077,38.3847,38.4831,32100.0
2005-03-14 10:00:00,62.51,62.51,62.33,62.48,22800.0,38.4646,38.4646,38.3539,38.4462,22800.0
2005-03-14 10:10:00,62.49,62.57,62.49,62.54,21100.0,38.4523,38.5016,38.4523,38.4831,21100.0
2005-03-14 10:20:00,62.54,62.55,62.39,62.44,18100.0,38.4831,38.4893,38.3908,38.4216,18100.0
2005-03-14 10:30:00,62.44,62.46,62.4,62.4,24700.0,38.4216,38.4339,38.397,38.397,24700.0
2005-03-14 10:40:00,62.4,62.42,62.31,62.32,21800.0,38.397,38.4093,38.3416,38.3477,21800.0
2005-03-14 10:50:00,62.31,62.45,62.31,62.42,24200.0,38.3416,38.4277,38.3416,38.4093,24200.0
2005-03-14 11:00:00,62.42,62.5,62.41,62.5,18000.0,38.4093,38.4585,38.4031,38.4585,18000.0
2005-03-14 11:10:00,62.51,62.52,62.5,62.51,28600.0,38.4646,38.4708,38.4585,38.4646,28600.0
2005-03-14 11:20:00,62.52,62.52,62.42,62.47,22100.0,38.4708,38.4708,38.4093,38.44,22100.0
2005-03-14 11:30:00,62.48,62.48,62.42,62.42,13800.0,38.4462,38.4462,38.4093,38.4093,13800.0
2005-03-14 11:40:00,62.43,62.47,62.39,62.42,8700.0,38.4154,38.44,38.3908,38.4093,8700.0
2005-03-14 11:50:00,62.43,62.45,62.42,62.43,9100.0,38.4154,38.4277,38.4093,38.4154,9100.0
2005-03-14 12:00:00,62.43,62.48,62.4,62.46,18300.0,38.4154,38.4462,38.397,38.4339,18300.0
2005-03-14 12:10:00,62.47,62.54,62.47,62.51,13600.0,38.44,38.4831,38.44,38.4646,13600.0
2005-03-14 12:20:00,62.52,62.53,62.5,62.51,12900.0,38.4708,38.477,38.4585,38.4646,12900.0
2005-03-14 12:30:00,62.5,62.51,62.4,62.41,36200.0,38.4585,38.4646,38.397,38.4031,36200.0
2005-03-14 12:40:00,62.41,62.48,62.41,62.43,12100.0,38.4031,38.4462,38.4031,38.4154,12100.0
2005-03-14 12:50:00,62.44,62.46,62.4,62.4,20600.0,38.4216,38.4339,38.397,38.397,20600.0
2005-03-14 13:00:00,62.4,62.42,62.37,62.42,17700.0,38.397,38.4093,38.3785,38.4093,17700.0
2005-03-14 13:10:00,62.43,62.45,62.38,62.38,13400.0,38.4154,38.4277,38.3847,38.3847,13400.0
2005-03-14 13:20:00,62.37,62.38,62.31,62.32,21900.0,38.3785,38.3847,38.3416,38.3477,21900.0
2005-03-14 13:30:00,62.32,62.35,62.26,62.32,19000.0,38.3477,38.3662,38.3108,38.3477,19000.0
2005-03-14 13:40:00,62.32,62.32,62.31,62.32,17000.0,38.3477,38.3477,38.3416,38.3477,17000.0
2005-03-14 13:50:00,62.32,62.34,62.3,62.32,20500.0,38.3477,38.36,38.3354,38.3477,20500.0
2005-03-14 14:00:00,62.32,62.37,62.32,62.37,16900.0,38.3477,38.3785,38.3477,38.3785,16900.0
2005-03-14 14:10:00,62.36,62.39,62.36,62.37,16700.0,38.3723,38.3908,38.3723,38.3785,16700.0
2005-03-14 14:20:00,62.38,62.38,62.31,62.31,15800.0,38.3847,38.3847,38.3416,38.3416,15800.0
2005-03-14 14:30:00,62.31,62.31,62.24,62.28,33000.0,38.3416,38.3416,38.2985,38.3231,33000.0
2005-03-14 14:40:00,62.28,62.33,62.28,62.32,20600.0,38.3231,38.3539,38.3231,38.3477,20600.0
2005-03-14 14:50:00,62.33,62.33,62.31,62.32,11400.0,38.3539,38.3539,38.3416,38.3477,11400.0
2005-03-14 15:00:00,62.32,62.36,62.31,62.36,16900.0,38.3477,38.3723,38.3416,38.3723,16900.0
2005-03-14 15:10:00,62.37,62.42,62.37,62.4,26300.0,38.3785,38.4093,38.3785,38.397,26300.0
2005-03-14 15:20:00,62.39,62.47,62.33,62.47,45500.0,38.3908,38.44,38.3539,38.44,45500.0
2005-03-14 15:30:00,62.47,62.47,62.43,62.43,50600.0,38.44,38.44,38.4154,38.4154,50600.0
2005-03-14 15:40:00,62.43,62.43,62.4,62.4,38000.0,38.4154,38.4154,38.397,38.397,38000.0
2005-03-14 15:50:00,62.41,62.41,62.39,62.4,56700.0,38.4031,38.4031,38.3908,38.397,56700.0
2005-03-15 09:30:00,62.48,62.5,62.21,62.25,28300.0,38.4462,38.4585,38.28,38.3047,28300.0
2005-03-15 09:40:00,62.26,62.33,62.12,62.33,22500.0,38.3108,38.3539,38.2247,38.3539,22500.0
2005-03-15 09:50:00,62.34,62.46,62.24,62.24,31700.0,38.36,38.4339,38.2985,38.2985,31700.0
2005-03-15 10:00:00,62.29,62.3,62.2,62.22,28200.0,38.3293,38.3354,38.2739,38.2862,28200.0
2005-03-15 10:10:00,62.22,62.24,62.14,62.22,18100.0,38.2862,38.2985,38.237,38.2862,18100.0
2005-03-15 10:20:00,62.24,62.37,62.22,62.22,17700.0,38.2985,38.3785,38.2862,38.2862,17700.0
2005-03-15 10:30:00,62.25,62.26,62.23,62.26,38300.0,38.3047,38.3108,38.2924,38.3108,38300.0
2005-03-15 10:40:00,62.26,62.31,62.26,62.3,21500.0,38.3108,38.3416,38.3108,38.3354,21500.0
2005-03-15 10:50:00,62.3,62.32,62.28,62.3,32200.0,38.3354,38.3477,38.3231,38.3354,32200.0
2005-03-15 11:00:00,62.3,62.33,62.29,62.31,16800.0,38.3354,38.3539,38.3293,38.3416,16800.0
2005-03-15 11:10:00,62.31,62.32,62.05,62.16,81500.0,38.3416,38.3477,38.1816,38.2493,81500.0
2005-03-15 11:20:00,62.15,62.15,61.97,62.09,85200.0,38.2431,38.2431,38.1324,38.2062,85200.0
2005-03-15 11:30:00,62.08,62.12,62.02,62.03,22200.0,38.2001,38.2247,38.1631,38.1693,22200.0
2005-03-15 11:40:00,62.04,62.06,62.0,62.05,69200.0,38.1754,38.1877,38.1508,38.1816,69200.0
2005-03-15 11:50:00,62.06,62.07,62.03,62.05,34200.0,38.1877,38.1939,38.1693,38.1816,34200.0
2005-03-15 12:00:00,62.04,62.05,61.99,62.04,55400.0,38.1754,38.1816,38.1447,38.1754,55400.0
2005-03-15 12:10:00,62.04,62.04,61.96,61.97,23700.0,38.1754,38.1754,38.1262,38.1324,23700.0
2005-03-15 12:20:00,61.98,61.98,61.9,61.94,44800.0,38.1385,38.1385,38.0893,38.1139,44800.0
2005-03-15 12:30:00,61.95,62.04,61.95,62.02,34300.0,38.1201,38.1754,38.1201,38.1631,34300.0
2005-03-15 12:40:00,62.02,62.05,62.01,62.05,20400.0,38.1631,38.1816,38.157,38.1816,20400.0
2005-03-15 12:50:00,62.04,62.09,62.03,62.04,17700.0,38.1754,38.2062,38.1693,38.1754,17700.0
2005-03-15 13:00:00,62.04,62.05,62.0,62.0,19300.0,38.1754,38.1816,38.1508,38.1508,19300.0
2005-03-15 13:10:00,62.02,62.04,62.01,62.01,16200.0,38.1631,38.1754,38.157,38.157,16200.0
2005-03-15 13:20:00,62.01,62.04,62.01,62.01,10600.0,38.157,38.1754,38.157,38.157,10600.0
2005-03-15 13:30:00,62.01,62.01,62.0,62.01,20300.0,38.157,38.157,38.1508,38.157,20300.0
2005-03-15 13:40:00,62.0,62.02,62.0,62.02,29300.0,38.1508,38.1631,38.1508,38.1631,29300.0
2005-03-15 13:50:00,62.02,62.03,62.02,62.03,13300.0,38.1631,38.1693,38.1631,38.1693,13300.0
2005-03-15 14:00:00,62.03,62.12,62.02,62.12,15000.0,38.1693,38.2247,38.1631,38.2247,15000.0
2005-03-15 14:10:00,62.13,62.15,62.12,62.12,16100.0,38.2308,38.2431,38.2247,38.2247,16100.0
2005-03-15 14:20:00,62.12,62.14,62.08,62.13,13100.0,38.2247,38.237,38.2001,38.2308,13100.0
2005-03-15 14:30:00,62.13,62.15,62.09,62.14,30600.0,38.2308,38.2431,38.2062,38.237,30600.0
2005-03-15 14:40:00,62.15,62.18,62.1,62.15,13500.0,38.2431,38.2616,38.2124,38.2431,13500.0
2005-03-15 14:50:00,62.13,62.15,62.13,62.15,22600.0,38.2308,38.2431,38.2308,38.2431,22600.0
2005-03-15 15:00:00,62.15,62.17,62.06,62.08,14900.0,38.2431,38.2554,38.1877,38.2001,14900.0
2005-03-15 15:10:00,62.09,62.1,62.03,62.05,15900.0,38.2062,38.2124,38.1693,38.1816,15900.0
2005-03-15 15:20:00,62.05,62.13,62.04,62.11,35500.0,38.1816,38.2308,38.1754,38.2185,35500.0
2005-03-15 15:30:00,62.11,62.11,62.08,62.09,25800.0,38.2185,38.2185,38.2001,38.2062,25800.0
2005-03-15 15:40:00,62.08,62.09,62.0,62.0,41300.0,38.2001,38.2062,38.1508,38.1508,41300.0
2005-03-15 15:50:00,62.0,62.01,61.98,61.98,28000.0,38.1508,38.157,38.1385,38.1385,28000.0
2005-03-16 09:30:00,62.19,62.21,62.07,62.14,25000.0,38.2677,38.28,38.1939,38.237,25000.0
2005-03-16 09:40:00,62.15,62.27,62.06,62.07,21200.0,38.2431,38.317,38.1877,38.1939,21200.0
2005-03-16 09:50:00,62.05,62.08,62.01,62.03,23000.0,38.1816,38.2001,38.157,38.1693,23000.0
2005-03-16 10:00:00,62.03,62.04,61.99,62.0,92700.0,38.1693,38.1754,38.1447,38.1508,92700.0
2005-03-16 10:10:00,61.98,61.98,61.95,61.96,49200.0,38.1385,38.1385,38.1201,38.1262,49200.0
2005-03-16 10:20:00,61.96,62.0,61.96,61.98,15200.0,38.1262,38.1508,38.1262,38.1385,15200.0
2005-03-16 10:30:00,61.98,61.98,61.91,61.94,34100.0,38.1385,38.1385,38.0954,38.1139,34100.0
2005-03-16 10:40:00,61.93,61.95,61.91,61.95,25100.0,38.1078,38.1201,38.0954,38.1201,25100.0
2005-03-16 10:50:00,61.95,62.09,61.95,62.07,15900.0,38.1201,38.2062,38.1201,38.1939,15900.0
2005-03-16 11:00:00,62.07,62.12,62.05,62.11,21400.0,38.1939,38.2247,38.1816,38.2185,21400.0
2005-03-16 11:10:00,62.11,62.12,62.01,62.01,11800.0,38.2185,38.2247,38.157,38.157,11800.0
2005-03-16 11:20:00,62.01,62.04,62.0,62.03,26200.0,38.157,38.1754,38.1508,38.1693,26200.0
2005-03-16 11:30:00,62.03,62.09,62.03,62.06,15000.0,38.1693,38.2062,38.1693,38.1877,15000.0
2005-03-16 11:40:00,62.06,62.06,62.03,62.03,10000.0,38.1877,38.1877,38.1693,38.1693,10000.0
2005-03-16 11:50:00,62.03,62.06,62.02,62.06,10400.0,38.1693,38.1877,38.1631,38.1877,10400.0
2005-03-16 12:00:00,62.07,62.09,62.06,62.09,12500.0,38.1939,38.2062,38.1877,38.2062,12500.0
2005-03-16 12:10:00,62.09,62.09,62.07,62.08,5800.0,38.2062,38.2062,38.1939,38.2001,5800.0
2005-03-16 12:20:00,62.07,62.08,62.04,62.05,10500.0,38.1939,38.2001,38.1754,38.1816,10500.0
2005-03-16 12:30:00,62.06,62.08,62.05,62.08,8300.0,38.1877,38.2001,38.1816,38.2001,8300.0
2005-03-16 12:40:00,62.07,62.14,62.07,62.11,10400.0,38.1939,38.237,38.1939,38.2185,10400.0
2005-03-16 12:50:00,62.11,62.27,62.11,62.27,14100.0,38.2185,38.317,38.2185,38.317,14100.0
2005-03-16 13:00:00,62.27,62.31,62.21,62.21,20900.0,38.317,38.3416,38.28,38.28,20900.0
2005-03-16 13:10:00,62.2,62.2,62.14,62.14,10400.0,38.2739,38.2739,38.237,38.237,10400.0
2005-03-16 13:20:00,62.14,62.25,62.13,62.21,7800.0,38.237,38.3047,38.2308,38.28,7800.0
2005-03-16 13:30:00,62.2,62.21,62.13,62.13,5900.0,38.2739,38.28,38.2308,38.2308,5900.0
2005-03-16 13:40:00,62.12,62.12,62.06,62.06,9100.0,38.2247,38.2247,38.1877,38.1877,9100.0
2005-03-16 13:50:00,62.05,62.05,62.01,62.03,23000.0,38.1816,38.1816,38.157,38.1693,23000.0
2005-03-16 14:00:00,62.02,62.05,61.99,62.05,9900.0,38.1631,38.1816,38.1447,38.1816,9900.0
2005-03-16 14:10:00,62.04,62.05,62.0,62.05,16100.0,38.1754,38.1816,38.1508,38.1816,16100.0
2005-03-16 14:20:00,62.04,62.05,62.0,62.02,11500.0,38.1754,38.1816,38.1508,38.1631,11500.0
2005-03-16 14:30:00,62.02,62.04,62.0,62.03,21300.0,38.1631,38.1754,38.1508,38.1693,21300.0
2005-03-16 14:40:00,62.03,62.03,61.93,61.93,32200.0,38.1693,38.1693,38.1078,38.1078,32200.0
2005-03-16 14:50:00,61.92,61.93,61.9,61.91,17600.0,38.1016,38.1078,38.0893,38.0954,17600.0
2005-03-16 15:00:00,61.91,61.92,61.9,61.91,12000.0,38.0954,38.1016,38.0893,38.0954,12000.0
2005-03-16 15:10:00,61.91,61.95,61.9,61.9,9200.0,38.0954,38.1201,38.0893,38.0893,9200.0
2005-03-16 15:20:00,61.91,61.91,61.87,61.9,30000.0,38.0954,38.0954,38.0708,38.0893,30000.0
2005-03-16 15:30:00,61.9,61.95,61.88,61.93,20400.0,38.0893,38.1201,38.077,38.1078,20400.0
2005-03-16 15:40:00,61.93,61.98,61.92,61.97,12400.0,38.1078,38.1385,38.1016,38.1324,12400.0
2005-03-16 15:50:00,61.98,61.98,61.87,61.93,30700.0,38.1385,38.1385,38.0708,38.1078,30700.0
2005-03-17 09:30:00,61.98,62.01,61.85,61.89,46600.0,38.1385,38.157,38.0585,38.0831,46600.0
2005-03-17 09:40:00,61.91,62.05,61.9,61.96,23800.0,38.0954,38.1816,38.0893,38.1262,23800.0
2005-03-17 09:50:00,61.97,62.05,61.91,61.91,40200.0,38.1324,38.1816,38.0954,38.0954,40200.0
2005-03-17 10:00:00,61.92,61.99,61.91,61.98,17300.0,38.1016,38.1447,38.0954,38.1385,17300.0
2005-03-17 10:10:00,61.98,62.08,61.98,62.04,17600.0,38.1385,38.2001,38.1385,38.1754,17600.0
2005-03-17 10:20:00,62.04,62.21,62.03,62.15,22200.0,38.1754,38.28,38.1693,38.2431,22200.0
2005-03-17 10:30:00,62.15,62.29,62.13,62.29,18600.0,38.2431,38.3293,38.2308,38.3293,18600.0
2005-03-17 10:40:00,62.29,62.38,62.16,62.38,12900.0,38.3293,38.3847,38.2493,38.3847,12900.0
2005-03-17 10:50:00,62.4,62.52,62.35,62.52,20200.0,38.397,38.4708,38.3662,38.4708,20200.0
2005-03-17 11:00:00,62.51,62.53,62.36,62.36,17800.0,38.4646,38.477,38.3723,38.3723,17800.0
2005-03-17 11:10:00,62.36,62.45,62.28,62.41,28200.0,38.3723,38.4277,38.3231,38.4031,28200.0
2005-03-17 11:20:00,62.39,62.44,62.37,62.42,8100.0,38.3908,38.4216,38.3785,38.4093,8100.0
2005-03-17 11:30:00,62.42,62.48,62.38,62.38,9000.0,38.4093,38.4462,38.3847,38.3847,9000.0
2005-03-17 11:40:00,62.38,62.38,62.3,62.31,6900.0,38.3847,38.3847,38.3354,38.3416,6900.0
2005-03-17 11:50:00,62.31,62.4,62.3,62.33,11200.0,38.3416,38.397,38.3354,38.3539,11200.0
2005-03-17 12:00:00,62.31,62.39,62.26,62.39,8900.0,38.3416,38.3908,38.3108,38.3908,8900.0
2005-03-17 12:10:00,62.39,62.51,62.38,62.47,12600.0,38.3908,38.4646,38.3847,38.44,12600.0
2005-03-17 12:20:00,62.47,62.66,62.47,62.66,13700.0,38.44,38.5569,38.44,38.5569,13700.0
2005-03-17 12:30:00,62.65,62.76,62.63,62.71,15800.0,38.5508,38.6185,38.5385,38.5877,15800.0
2005-03-17 12:40:00,62.71,62.73,62.67,62.68,8700.0,38.5877,38.6,38.5631,38.5693,8700.0
2005-03-17 12:50:00,62.69,62.77,62.69,62.77,10700.0,38.5754,38.6246,38.5754,38.6246,10700.0
2005-03-17 13:00:00,62.77,62.77,62.71,62.73,11600.0,38.6246,38.6246,38.5877,38.6,11600.0
2005-03-17 13:10:00,62.73,62.73,62.63,62.65,17900.0,38.6,38.6,38.5385,38.5508,17900.0
2005-03-17 13:20:00,62.65,62.72,62.59,62.69,9800.0,38.5508,38.5939,38.5139,38.5754,9800.0
2005-03-17 13:30:00,62.68,62.75,62.64,62.67,14900.0,38.5693,38.6123,38.5446,38.5631,14900.0
2005-03-17 13:40:00,62.69,62.7,62.68,62.7,6800.0,38.5754,38.5816,38.5693,38.5816,6800.0
2005-03-17 13:50:00,62.7,62.74,62.69,62.69,14400.0,38.5816,38.6062,38.5754,38.5754,14400.0
2005-03-17 14:00:00,62.69,62.7,62.53,62.56,12800.0,38.5754,38.5816,38.477,38.4954,12800.0
2005-03-17 14:10:00,62.54,62.64,62.53,62.63,10500.0,38.4831,38.5446,38.477,38.5385,10500.0
2005-03-17 14:20:00,62.64,62.74,62.64,62.73,16500.0,38.5446,38.6062,38.5446,38.6,16500.0
2005-03-17 14:30:00,62.73,62.75,62.71,62.75,9800.0,38.6,38.6123,38.5877,38.6123,9800.0
2005-03-17 14:40:00,62.74,62.8,62.74,62.79,30100.0,38.6062,38.6431,38.6062,38.6369,30100.0
2005-03-17 14:50:00,62.79,62.79,62.72,62.74,11000.0,38.6369,38.6369,38.5939,38.6062,11000.0
2005-03-17 15:00:00,62.75,62.82,62.75,62.81,14700.0,38.6123,38.6554,38.6123,38.6492,14700.0
2005-03-17 15:10:00,62.8,62.81,62.79,62.8,15800.0,38.6431,38.6492,38.6369,38.6431,15800.0
2005-03-17 15:20:00,62.8,62.8,62.66,62.7,25400.0,38.6431,38.6431,38.5569,38.5816,25400.0
2005-03-17 15:30:00,62.72,62.74,62.68,62.68,25200.0,38.5939,38.6062,38.5693,38.5693,25200.0
2005-03-17 15:40:00,62.69,62.7,62.51,62.53,24600.0,38.5754,38.5816,38.4646,38.477,24600.0
2005-03-17 15:50:00,62.53,62.53,62.45,62.46,42300.0,38.477,38.477,38.4277,38.4339,42300.0
2005-03-18 09:30:00,62.4,62.52,62.35,62.52,196100.0,38.397,38.4708,38.3662,38.4708,196100.0
2005-03-18 09:40:00,62.62,62.89,62.51,62.8,30900.0,38.5323,38.6985,38.4646,38.6431,30900.0
2005-03-18 09:50:00,62.81,62.94,62.81,62.89,16300.0,38.6492,38.7292,38.6492,38.6985,16300.0
2005-03-18 10:00:00,62.94,62.94,62.78,62.78,20900.0,38.7292,38.7292,38.6308,38.6308,20900.0
2005-03-18 10:10:00,62.77,62.96,62.77,62.86,14600.0,38.6246,38.7415,38.6246,38.68,14600.0
2005-03-18 10:20:00,62.86,62.91,62.78,62.86,13300.0,38.68,38.7108,38.6308,38.68,13300.0
2005-03-18 10:30:00,62.86,62.95,62.85,62.85,19400.0,38.68,38.7354,38.6739,38.6739,19400.0
2005-03-18 10:40:00,62.86,62.93,62.85,62.88,18600.0,38.68,38.7231,38.6739,38.6923,18600.0
2005-03-18 10:50:00,62.87,62.89,62.83,62.84,16100.0,38.6862,38.6985,38.6616,38.6677,16100.0
2005-03-18 11:00:00,62.84,62.85,62.74,62.8,30600.0,38.6677,38.6739,38.6062,38.6431,30600.0
2005-03-18 11:10:00,62.81,62.82,62.72,62.73,23700.0,38.6492,38.6554,38.5939,38.6,23700.0
2005-03-18 11:20:00,62.72,62.79,62.72,62.73,18900.0,38.5939,38.6369,38.5939,38.6,18900.0
2005-03-18 11:30:00,62.73,62.73,62.53,62.53,20800.0,38.6,38.6,38.477,38.477,20800.0
2005-03-18 11:40:00,62.53,62.56,62.47,62.51,21000.0,38.477,38.4954,38.44,38.4646,21000.0
2005-03-18 11:50:00,62.52,62.61,62.52,62.55,18700.0,38.4708,38.5262,38.4708,38.4893,18700.0
2005-03-18 12:00:00,62.55,62.55,62.44,62.44,22300.0,38.4893,38.4893,38.4216,38.4216,22300.0
2005-03-18 12:10:00,62.44,62.48,62.37,62.38,27300.0,38.4216,38.4462,38.3785,38.3847,27300.0
2005-03-18 12:20:00,62.38,62.38,62.24,62.3,23300.0,38.3847,38.3847,38.2985,38.3354,23300.0
2005-03-18 12:30:00,62.3,62.34,62.28,62.31,16900.0,38.3354,38.36,38.3231,38.3416,16900.0
2005-03-18 12:40:00,62.32,62.35,62.3,62.35,13000.0,38.3477,38.3662,38.3354,38.3662,13000.0
2005-03-18 12:50:00,62.35,62.41,62.31,62.34,11000.0,38.3662,38.4031,38.3416,38.36,11000.0
2005-03-18 13:00:00,62.34,62.36,62.09,62.13,33500.0,38.36,38.3723,38.2062,38.2308,33500.0
2005-03-18 13:10:00,62.11,62.12,62.01,62.03,23900.0,38.2185,38.2247,38.157,38.1693,23900.0
2005-03-18 13:20:00,62.06,62.1,62.0,62.1,20800.0,38.1877,38.2124,38.1508,38.2124,20800.0
2005-03-18 13:30:00,62.1,62.13,62.05,62.09,7300.0,38.2124,38.2308,38.1816,38.2062,7300.0
2005-03-18 13:40:00,62.09,62.09,62.0,62.04,26400.0,38.2062,38.2062,38.1508,38.1754,26400.0
2005-03-18 13:50:00,62.04,62.12,62.04,62.11,32900.0,38.1754,38.2247,38.1754,38.2185,32900.0
2005-03-18 14:00:00,62.11,62.29,62.11,62.28,27100.0,38.2185,38.3293,38.2185,38.3231,27100.0
2005-03-18 14:10:00,62.28,62.3,62.2,62.2,13500.0,38.3231,38.3354,38.2739,38.2739,13500.0
2005-03-18 14:20:00,62.2,62.36,62.2,62.26,41200.0,38.2739,38.3723,38.2739,38.3108,41200.0
2005-03-18 14:30:00,62.27,62.27,62.16,62.21,22600.0,38.317,38.317,38.2493,38.28,22600.0
2005-03-18 14:40:00,62.21,62.26,62.15,62.16,20800.0,38.28,38.3108,38.2431,38.2493,20800.0
2005-03-18 14:50:00,62.16,62.18,62.1,62.13,37400.0,38.2493,38.2616,38.2124,38.2308,37400.0
2005-03-18 15:00:00,62.13,62.14,62.0,62.02,52900.0,38.2308,38.237,38.1508,38.1631,52900.0
2005-03-18 15:10:00,62.01,62.11,62.0,62.01,37000.0,38.157,38.2185,38.1508,38.157,37000.0
2005-03-18 15:20:00,62.02,62.09,62.0,62.02,38100.0,38.1631,38.2062,38.1508,38.1631,38100.0
2005-03-18 15:30:00,62.02,62.15,62.0,62.14,62800.0,38.1631,38.2431,38.1508,38.237,62800.0
2005-03-18 15:40:00,62.14,62.14,62.03,62.03,71500.0,38.237,38.237,38.1693,38.1693,71500.0
2005-03-18 15:50:00,62.03,62.03,61.79,61.82,192300.0,38.1693,38.1693,38.0216,38.0401,192300.0
2005-03-21 09:30:00,61.26,61.26,61.09,61.09,68200.0,37.6955,37.6955,37.5909,37.5909,68200.0
2005-03-21 09:40:00,61.05,61.1,60.75,60.75,122200.0,37.5663,37.597,37.3817,37.3817,122200.0
2005-03-21 09:50:00,60.76,61.2,60.75,61.16,56900.0,37.3878,37.6586,37.3817,37.6339,56900.0
2005-03-21 10:00:00,61.16,61.2,61.1,61.11,38600.0,37.6339,37.6586,37.597,37.6032,38600.0
2005-03-21 10:10:00,61.1,61.11,61.05,61.06,38000.0,37.597,37.6032,37.5663,37.5724,38000.0
2005-03-21 10:20:00,61.07,61.21,61.05,61.21,41400.0,37.5786,37.6647,37.5663,37.6647,41400.0
2005-03-21 10:30:00,61.21,61.3,61.14,61.21,42900.0,37.6647,37.7201,37.6216,37.6647,42900.0
2005-03-21 10:40:00,61.22,61.41,61.21,61.36,36700.0,37.6709,37.7878,37.6647,37.757,36700.0
2005-03-21 10:50:00,61.36,61.55,61.36,61.47,28000.0,37.757,37.8739,37.757,37.8247,28000.0
2005-03-21 11:00:00,61.47,61.54,61.44,61.46,17100.0,37.8247,37.8678,37.8062,37.8185,17100.0
2005-03-21 11:10:00,61.46,61.46,61.3,61.39,50800.0,37.8185,37.8185,37.7201,37.7755,50800.0
2005-03-21 11:20:00,61.38,61.46,61.27,61.27,26700.0,37.7693,37.8185,37.7016,37.7016,26700.0
2005-03-21 11:30:00,61.27,61.39,61.26,61.39,20600.0,37.7016,37.7755,37.6955,37.7755,20600.0
2005-03-21 11:40:00,61.38,61.46,61.38,61.43,17800.0,37.7693,37.8185,37.7693,37.8001,17800.0
2005-03-21 11:50:00,61.43,61.47,61.35,61.36,32300.0,37.8001,37.8247,37.7509,37.757,32300.0
2005-03-21 12:00:00,61.38,61.5,61.36,61.39,21400.0,37.7693,37.8432,37.757,37.7755,21400.0
2005-03-21 12:10:00,61.38,61.51,61.38,61.51,19300.0,37.7693,37.8493,37.7693,37.8493,19300.0
2005-03-21 12:20:00,61.5,61.5,61.47,61.47,8000.0,37.8432,37.8432,37.8247,37.8247,8000.0
2005-03-21 12:30:00,61.47,61.47,61.45,61.46,12400.0,37.8247,37.8247,37.8124,37.8185,12400.0
2005-03-21 12:40:00,61.46,61.49,61.45,61.48,11400.0,37.8185,37.837,37.8124,37.8309,11400.0
2005-03-21 12:50:00,61.48,61.5,61.45,61.49,15800.0,37.8309,37.8432,37.8124,37.837,15800.0
2005-03-21 13:00:00,61.49,61.49,61.46,61.47,16500.0,37.837,37.837,37.8185,37.8247,16500.0
2005-03-21 13:10:00,61.46,61.48,61.44,61.44,25600.0,37.8185,37.8309,37.8062,37.8062,25600.0
2005-03-21 13:20:00,61.44,61.44,61.39,61.39,20100.0,37.8062,37.8062,37.7755,37.7755,20100.0
2005-03-21 13:30:00,61.38,61.39,61.35,61.38,23400.0,37.7693,37.7755,37.7509,37.7693,23400.0
2005-03-21 13:40:00,61.38,61.38,61.35,61.36,14900.0,37.7693,37.7693,37.7509,37.757,14900.0
2005-03-21 13:50:00,61.36,61.36,61.3,61.3,23000.0,37.757,37.757,37.7201,37.7201,23000.0
2005-03-21 14:00:00,61.3,61.31,61.29,61.3,16900.0,37.7201,37.7262,37.7139,37.7201,16900.0
2005-03-21 14:10:00,61.3,61.3,61.25,61.27,28500.0,37.7201,37.7201,37.6893,37.7016,28500.0
2005-03-21 14:20:00,61.27,61.28,61.25,61.28,17000.0,37.7016,37.7078,37.6893,37.7078,17000.0
2005-03-21 14:30:00,61.28,61.36,61.28,61.35,21400.0,37.7078,37.757,37.7078,37.7509,21400.0
2005-03-21 14:40:00,61.34,61.35,61.3,61.31,10600.0,37.7447,37.7509,37.7201,37.7262,10600.0
2005-03-21 14:50:00,61.31,61.36,61.3,61.34,24600.0,37.7262,37.757,37.7201,37.7447,24600.0
2005-03-21 15:00:00,61.36,61.45,61.36,61.42,18100.0,37.757,37.8124,37.757,37.7939,18100.0
2005-03-21 15:10:00,61.43,61.49,61.41,61.49,19900.0,37.8001,37.837,37.7878,37.837,19900.0
2005-03-21 15:20:00,61.49,61.56,61.48,61.48,49700.0,37.837,37.8801,37.8309,37.8309,49700.0
2005-03-21 15:30:00,61.48,61.5,61.45,61.48,25400.0,37.8309,37.8432,37.8124,37.8309,25400.0
2005-03-21 15:40:00,61.47,61.49,61.41,61.41,25100.0,37.8247,37.837,37.7878,37.7878,25100.0
2005-03-21 15:50:00,61.4,61.4,61.22,61.29,43900.0,37.7816,37.7816,37.6709,37.7139,43900.0
2005-03-22 09:30:00,61.32,61.46,61.26,61.46,30200.0,37.7324,37.8185,37.6955,37.8185,30200.0
2005-03-22 09:40:00,61.47,61.47,61.35,61.35,20300.0,37.8247,37.8247,37.7509,37.7509,20300.0
2005-03-22 09:50:00,61.36,61.4,61.36,61.36,13600.0,37.757,37.7816,37.757,37.757,13600.0
2005-03-22 10:00:00,61.36,61.37,61.3,61.32,24400.0,37.757,37.7632,37.7201,37.7324,24400.0
2005-03-22 10:10:00,61.32,61.38,61.31,61.36,11500.0,37.7324,37.7693,37.7262,37.757,11500.0
2005-03-22 10:20:00,61.35,61.47,61.35,61.43,15900.0,37.7509,37.8247,37.7509,37.8001,15900.0
2005-03-22 10:30:00,61.44,61.54,61.43,61.5,17300.0,37.8062,37.8678,37.8001,37.8432,17300.0
2005-03-22 10:40:00,61.5,61.6,61.5,61.56,15500.0,37.8432,37.9047,37.8432,37.8801,15500.0
2005-03-22 10:50:00,61.53,61.58,61.53,61.54,7500.0,37.8616,37.8924,37.8616,37.8678,7500.0
2005-03-22 11:00:00,61.55,61.57,61.53,61.56,11500.0,37.8739,37.8862,37.8616,37.8801,11500.0
2005-03-22 11:10:00,61.56,61.57,61.42,61.42,30300.0,37.8801,37.8862,37.7939,37.7939,30300.0
2005-03-22 11:20:00,61.44,61.46,61.35,61.35,29500.0,37.8062,37.8185,37.7509,37.7509,29500.0
2005-03-22 11:30:00,61.33,61.36,61.31,61.32,16300.0,37.7386,37.757,37.7262,37.7324,16300.0
2005-03-22 11:40:00,61.32,61.35,61.31,61.32,16000.0,37.7324,37.7509,37.7262,37.7324,16000.0
2005-03-22 11:50:00,61.32,61.36,61.31,61.34,14300.0,37.7324,37.757,37.7262,37.7447,14300.0
2005-03-22 12:00:00,61.36,61.45,61.36,61.44,11700.0,37.757,37.8124,37.757,37.8062,11700.0
2005-03-22 12:10:00,61.43,61.48,61.43,61.45,18300.0,37.8001,37.8309,37.8001,37.8124,18300.0
2005-03-22 12:20:00,61.44,61.45,61.4,61.4,17900.0,37.8062,37.8124,37.7816,37.7816,17900.0
2005-03-22 12:30:00,61.4,61.45,61.38,61.45,27000.0,37.7816,37.8124,37.7693,37.8124,27000.0
2005-03-22 12:40:00,61.45,61.46,61.43,61.45,15000.0,37.8124,37.8185,37.8001,37.8124,15000.0
2005-03-22 12:50:00,61.46,61.46,61.4,61.4,32300.0,37.8185,37.8185,37.7816,37.7816,32300.0
2005-03-22 13:00:00,61.39,61.39,61.32,61.34,18700.0,37.7755,37.7755,37.7324,37.7447,18700.0
2005-03-22 13:10:00,61.33,61.34,61.32,61.33,16500.0,37.7386,37.7447,37.7324,37.7386,16500.0
2005-03-22 13:20:00,61.34,61.4,61.33,61.35,17000.0,37.7447,37.7816,37.7386,37.7509,17000.0
2005-03-22 13:30:00,61.36,61.36,61.33,61.34,15000.0,37.757,37.757,37.7386,37.7447,15000.0
2005-03-22 13:40:00,61.33,61.34,61.32,61.32,17500.0,37.7386,37.7447,37.7324,37.7324,17500.0
2005-03-22 13:50:00,61.32,61.44,61.32,61.43,33600.0,37.7324,37.8062,37.7324,37.8001,33600.0
2005-03-22 14:00:00,61.43,61.51,61.42,61.43,32300.0,37.8001,37.8493,37.7939,37.8001,32300.0
2005-03-22 14:10:00,61.42,61.46,61.4,61.42,20300.0,37.7939,37.8185,37.7816,37.7939,20300.0
2005-03-22 14:20:00,61.42,61.42,61.36,61.4,38000.0,37.7939,37.7939,37.757,37.7816,38000.0
2005-03-22 14:30:00,61.4,61.46,61.4,61.41,25400.0,37.7816,37.8185,37.7816,37.7878,25400.0
2005-03-22 14:40:00,61.41,61.42,61.35,61.37,56900.0,37.7878,37.7939,37.7509,37.7632,56900.0
2005-03-22 14:50:00,61.36,61.37,61.31,61.33,21600.0,37.757,37.7632,37.7262,37.7386,21600.0
2005-03-22 15:00:00,61.32,61.33,61.31,61.32,19800.0,37.7324,37.7386,37.7262,37.7324,19800.0
2005-03-22 15:10:00,61.31,61.33,61.3,61.33,43800.0,37.7262,37.7386,37.7201,37.7386,43800.0
2005-03-22 15:20:00,61.33,61.42,61.33,61.42,22200.0,37.7386,37.7939,37.7386,37.7939,22200.0
2005-03-22 15:30:00,61.41,61.45,61.35,61.35,56700.0,37.7878,37.8124,37.7509,37.7509,56700.0
2005-03-22 15:40:00,61.36,61.38,61.35,61.37,50700.0,37.757,37.7693,37.7509,37.7632,50700.0
2005-03-22 15:50:00,61.37,61.37,61.28,61.31,39000.0,37.7632,37.7632,37.7078,37.7262,39000.0
2005-03-23 09:30:00,61.31,61.32,61.24,61.24,13000.0,37.7262,37.7324,37.6832,37.6832,13000.0
2005-03-23 09:40:00,61.23,61.24,61.13,61.23,17700.0,37.677,37.6832,37.6155,37.677,17700.0
2005-03-23 09:50:00,61.23,61.23,61.13,61.13,20700.0,37.677,37.677,37.6155,37.6155,20700.0
2005-03-23 10:00:00,61.13,61.25,61.13,61.2,17000.0,37.6155,37.6893,37.6155,37.6586,17000.0
2005-03-23 10:10:00,61.21,61.31,61.15,61.16,12600.0,37.6647,37.7262,37.6278,37.6339,12600.0
2005-03-23 10:20:00,61.16,61.25,61.11,61.12,14900.0,37.6339,37.6893,37.6032,37.6093,14900.0
2005-03-23 10:30:00,61.12,61.22,61.09,61.15,34100.0,37.6093,37.6709,37.5909,37.6278,34100.0
2005-03-23 10:40:00,61.15,61.2,61.11,61.14,11600.0,37.6278,37.6586,37.6032,37.6216,11600.0
2005-03-23 10:50:00,61.14,61.3,61.08,61.2,16600.0,37.6216,37.7201,37.5847,37.6586,16600.0
2005-03-23 11:00:00,61.2,61.26,61.15,61.26,14600.0,37.6586,37.6955,37.6278,37.6955,14600.0
2005-03-23 11:10:00,61.3,61.36,61.18,61.27,19800.0,37.7201,37.757,37.6463,37.7016,19800.0
2005-03-23 11:20:00,61.26,61.27,61.18,61.2,14800.0,37.6955,37.7016,37.6463,37.6586,14800.0
2005-03-23 11:30:00,61.2,61.2,61.08,61.08,11300.0,37.6586,37.6586,37.5847,37.5847,11300.0
2005-03-23 11:40:00,61.08,61.09,61.06,61.08,20300.0,37.5847,37.5909,37.5724,37.5847,20300.0
2005-03-23 11:50:00,61.07,61.07,61.0,61.01,13200.0,37.5786,37.5786,37.5355,37.5416,13200.0
2005-03-23 12:00:00,61.01,61.05,61.01,61.02,13700.0,37.5416,37.5663,37.5416,37.5478,13700.0
2005-03-23 12:10:00,61.02,61.12,61.02,61.11,17600.0,37.5478,37.6093,37.5478,37.6032,17600.0
2005-03-23 12:20:00,61.13,61.14,61.09,61.09,14000.0,37.6155,37.6216,37.5909,37.5909,14000.0
2005-03-23 12:30:00,61.09,61.1,61.07,61.08,20100.0,37.5909,37.597,37.5786,37.5847,20100.0
2005-03-23 12:40:00,61.09,61.1,61.04,61.04,8900.0,37.5909,37.597,37.5601,37.5601,8900.0
2005-03-23 12:50:00,61.04,61.04,60.96,60.97,14100.0,37.5601,37.5601,37.5109,37.517,14100.0
2005-03-23 13:00:00,60.97,60.98,60.91,60.91,29800.0,37.517,37.5232,37.4801,37.4801,29800.0
2005-03-23 13:10:00,60.91,60.93,60.87,60.88,19600.0,37.4801,37.4924,37.4555,37.4616,19600.0
2005-03-23 13:20:00,60.88,60.89,60.8,60.8,14200.0,37.4616,37.4678,37.4124,37.4124,14200.0
2005-03-23 13:30:00,60.8,60.8,60.75,60.76,15000.0,37.4124,37.4124,37.3817,37.3878,15000.0
2005-03-23 13:40:00,60.76,60.85,60.76,60.82,12100.0,37.3878,37.4432,37.3878,37.4247,12100.0
2005-03-23 13:50:00,60.81,60.81,60.76,60.79,10500.0,37.4186,37.4186,37.3878,37.4063,10500.0
2005-03-23 14:00:00,60.79,60.91,60.78,60.83,22000.0,37.4063,37.4801,37.4001,37.4309,22000.0
2005-03-23 14:10:00,60.83,60.83,60.7,60.71,13600.0,37.4309,37.4309,37.3509,37.357,13600.0
2005-03-23 14:20:00,60.71,60.71,60.64,60.65,35500.0,37.357,37.357,37.314,37.3201,35500.0
2005-03-23 14:30:00,60.65,60.65,60.55,60.55,23400.0,37.3201,37.3201,37.2586,37.2586,23400.0
2005-03-23 14:40:00,60.55,60.62,60.55,60.59,30300.0,37.2586,37.3017,37.2586,37.2832,30300.0
2005-03-23 14:50:00,60.59,60.61,60.55,60.61,11800.0,37.2832,37.2955,37.2586,37.2955,11800.0
2005-03-23 15:00:00,60.61,60.62,60.54,60.54,18300.0,37.2955,37.3017,37.2524,37.2524,18300.0
2005-03-23 15:10:00,60.54,60.59,60.54,60.56,44100.0,37.2524,37.2832,37.2524,37.2647,44100.0
2005-03-23 15:20:00,60.56,60.58,60.51,60.57,35900.0,37.2647,37.277,37.234,37.2709,35900.0
2005-03-23 15:30:00,60.57,60.6,60.56,60.59,56900.0,37.2709,37.2894,37.2647,37.2832,56900.0
2005-03-23 15:40:00,60.61,60.61,60.56,60.6,36900.0,37.2955,37.2955,37.2647,37.2894,36900.0
2005-03-23 15:50:00,60.59,60.64,60.5,60.5,85300.0,37.2832,37.314,37.2278,37.2278,85300.0
2005-03-24 09:30:00,60.47,60.5,60.05,60.05,37600.0,37.2094,37.2278,36.9509,36.9509,37600.0
2005-03-24 09:40:00,60.11,60.24,60.1,60.22,31800.0,36.9878,37.0678,36.9817,37.0555,31800.0
2005-03-24 09:50:00,60.21,60.29,60.19,60.19,22300.0,37.0494,37.0986,37.0371,37.0371,22300.0
2005-03-24 10:00:00,60.17,60.17,59.7,59.8,55200.0,37.0248,37.0248,36.7356,36.7971,55200.0
2005-03-24 10:10:00,59.78,59.84,59.6,59.6,43500.0,36.7848,36.8217,36.674,36.674,43500.0
2005-03-24 10:20:00,59.6,59.65,59.53,59.61,53200.0,36.674,36.7048,36.6309,36.6802,53200.0
2005-03-24 10:30:00,59.65,59.89,59.64,59.81,40900.0,36.7048,36.8525,36.6986,36.8032,40900.0
2005-03-24 10:40:00,59.8,59.98,59.8,59.96,35200.0,36.7971,36.9078,36.7971,36.8955,35200.0
2005-03-24 10:50:00,59.96,60.01,59.96,60.0,88500.0,36.8955,36.9263,36.8955,36.9202,88500.0
2005-03-24 11:00:00,60.01,60.12,59.93,59.93,66200.0,36.9263,36.994,36.8771,36.8771,66200.0
2005-03-24 11:10:00,59.94,60.0,59.91,60.0,36700.0,36.8832,36.9202,36.8648,36.9202,36700.0
2005-03-24 11:20:00,60.0,60.16,60.0,60.03,43900.0,36.9202,37.0186,36.9202,36.9386,43900.0
2005-03-24 11:30:00,60.03,60.19,60.03,60.17,32200.0,36.9386,37.0371,36.9386,37.0248,32200.0
2005-03-24 11:40:00,60.17,60.21,60.15,60.19,28100.0,37.0248,37.0494,37.0125,37.0371,28100.0
2005-03-24 11:50:00,60.2,60.2,60.17,60.19,17900.0,37.0432,37.0432,37.0248,37.0371,17900.0
2005-03-24 12:00:00,60.2,60.25,60.19,60.23,38800.0,37.0432,37.074,37.0371,37.0617,38800.0
2005-03-24 12:10:00,60.23,60.23,60.2,60.23,29700.0,37.0617,37.0617,37.0432,37.0617,29700.0
2005-03-24 12:20:00,60.22,60.3,60.2,60.29,37300.0,37.0555,37.1048,37.0432,37.0986,37300.0
2005-03-24 12:30:00,60.28,60.36,60.28,60.36,14500.0,37.0924,37.1417,37.0924,37.1417,14500.0
2005-03-24 12:40:00,60.36,60.44,60.36,60.43,14400.0,37.1417,37.1909,37.1417,37.1847,14400.0
2005-03-24 12:50:00,60.44,60.49,60.42,60.48,14800.0,37.1909,37.2217,37.1786,37.2155,14800.0
2005-03-24 13:00:00,60.47,60.5,60.47,60.49,13700.0,37.2094,37.2278,37.2094,37.2217,13700.0
2005-03-24 13:10:00,60.5,60.5,60.44,60.44,10200.0,37.2278,37.2278,37.1909,37.1909,10200.0
2005-03-24 13:20:00,60.43,60.47,60.43,60.44,13000.0,37.1847,37.2094,37.1847,37.1909,13000.0
2005-03-24 13:30:00,60.44,60.53,60.43,60.49,19100.0,37.1909,37.2463,37.1847,37.2217,19100.0
2005-03-24 13:40:00,60.49,60.49,60.45,60.47,12000.0,37.2217,37.2217,37.1971,37.2094,12000.0
2005-03-24 13:50:00,60.47,60.47,60.38,60.38,17700.0,37.2094,37.2094,37.154,37.154,17700.0
2005-03-24 14:00:00,60.38,60.57,60.37,60.57,23700.0,37.154,37.2709,37.1478,37.2709,23700.0
2005-03-24 14:10:00,60.57,60.68,60.51,60.61,44700.0,37.2709,37.3386,37.234,37.2955,44700.0
2005-03-24 14:20:00,60.61,60.62,60.46,60.48,24100.0,37.2955,37.3017,37.2032,37.2155,24100.0
2005-03-24 14:30:00,60.48,60.57,60.46,60.55,24500.0,37.2155,37.2709,37.2032,37.2586,24500.0
2005-03-24 14:40:00,60.54,60.54,60.48,60.48,17600.0,37.2524,37.2524,37.2155,37.2155,17600.0
2005-03-24 14:50:00,60.48,60.55,60.47,60.51,25700.0,37.2155,37.2586,37.2094,37.234,25700.0
2005-03-24 15:00:00,60.51,60.56,60.4,60.4,22700.0,37.234,37.2647,37.1663,37.1663,22700.0
2005-03-24 15:10:00,60.39,60.4,60.3,60.33,26800.0,37.1601,37.1663,37.1048,37.1232,26800.0
2005-03-24 15:20:00,60.33,60.36,60.32,60.32,24100.0,37.1232,37.1417,37.1171,37.1171,24100.0
2005-03-24 15:30:00,60.32,60.33,60.2,60.21,65400.0,37.1171,37.1232,37.0432,37.0494,65400.0
2005-03-24 15:40:00,60.2,60.28,60.17,60.27,37000.0,37.0432,37.0924,37.0248,37.0863,37000.0
2005-03-24 15:50:00,60.27,60.37,60.0,60.11,98600.0,37.0863,37.1478,36.9202,36.9878,98600.0
2005-03-28 09:30:00,59.09,60.12,59.09,60.08,32200.0,36.3602,36.994,36.3602,36.9694,32200.0
2005-03-28 09:40:00,60.08,60.35,60.07,60.33,25900.0,36.9694,37.1355,36.9632,37.1232,25900.0
2005-03-28 09:50:00,60.33,60.43,60.31,60.32,24800.0,37.1232,37.1847,37.1109,37.1171,24800.0
2005-03-28 10:00:00,60.32,60.8,60.32,60.54,32700.0,37.1171,37.4124,37.1171,37.2524,32700.0
2005-03-28 10:10:00,60.54,60.55,60.46,60.52,13000.0,37.2524,37.2586,37.2032,37.2401,13000.0
2005-03-28 10:20:00,60.51,60.51,60.42,60.45,17100.0,37.234,37.234,37.1786,37.1971,17100.0
2005-03-28 10:30:00,60.44,60.59,60.42,60.43,39700.0,37.1909,37.2832,37.1786,37.1847,39700.0
2005-03-28 10:40:00,60.43,60.48,60.33,60.36,18300.0,37.1847,37.2155,37.1232,37.1417,18300.0
2005-03-28 10:50:00,60.36,60.39,60.32,60.32,18700.0,37.1417,37.1601,37.1171,37.1171,18700.0
2005-03-28 11:00:00,60.32,60.33,60.26,60.27,20900.0,37.1171,37.1232,37.0801,37.0863,20900.0
2005-03-28 11:10:00,60.3,60.31,60.15,60.21,20000.0,37.1048,37.1109,37.0125,37.0494,20000.0
2005-03-28 11:20:00,60.21,60.31,60.14,60.22,19200.0,37.0494,37.1109,37.0063,37.0555,19200.0
2005-03-28 11:30:00,60.23,60.27,60.14,60.14,13800.0,37.0617,37.0863,37.0063,37.0063,13800.0
2005-03-28 11:40:00,60.15,60.18,60.13,60.18,21900.0,37.0125,37.0309,37.0001,37.0309,21900.0
2005-03-28 11:50:00,60.16,60.25,60.14,60.21,14300.0,37.0186,37.074,37.0063,37.0494,14300.0
2005-03-28 12:00:00,60.2,60.25,60.16,60.2,10100.0,37.0432,37.074,37.0186,37.0432,10100.0
2005-03-28 12:10:00,60.19,60.27,60.19,60.25,6200.0,37.0371,37.0863,37.0371,37.074,6200.0
2005-03-28 12:20:00,60.25,60.36,60.24,60.35,18400.0,37.074,37.1417,37.0678,37.1355,18400.0
2005-03-28 12:30:00,60.36,60.44,60.35,60.37,11000.0,37.1417,37.1909,37.1355,37.1478,11000.0
2005-03-28 12:40:00,60.37,60.44,60.37,60.43,5500.0,37.1478,37.1909,37.1478,37.1847,5500.0
2005-03-28 12:50:00,60.43,60.44,60.36,60.39,5800.0,37.1847,37.1909,37.1417,37.1601,5800.0
2005-03-28 13:00:00,60.39,60.44,60.35,60.42,10100.0,37.1601,37.1909,37.1355,37.1786,10100.0
2005-03-28 13:10:00,60.41,60.45,60.4,60.43,12000.0,37.1724,37.1971,37.1663,37.1847,12000.0
2005-03-28 13:20:00,60.44,60.45,60.31,60.31,11000.0,37.1909,37.1971,37.1109,37.1109,11000.0
2005-03-28 13:30:00,60.31,60.35,60.28,60.34,14600.0,37.1109,37.1355,37.0924,37.1294,14600.0
2005-03-28 13:40:00,60.34,60.39,60.34,60.39,16000.0,37.1294,37.1601,37.1294,37.1601,16000.0
2005-03-28 13:50:00,60.39,60.49,60.39,60.44,9900.0,37.1601,37.2217,37.1601,37.1909,9900.0
2005-03-28 14:00:00,60.44,60.44,60.3,60.33,5800.0,37.1909,37.1909,37.1048,37.1232,5800.0
2005-03-28 14:10:00,60.34,60.38,60.33,60.34,12500.0,37.1294,37.154,37.1232,37.1294,12500.0
2005-03-28 14:20:00,60.34,60.42,60.34,60.42,17100.0,37.1294,37.1786,37.1294,37.1786,17100.0
2005-03-28 14:30:00,60.44,60.52,60.43,60.46,10000.0,37.1909,37.2401,37.1847,37.2032,10000.0
2005-03-28 14:40:00,60.46,60.58,60.46,60.58,9500.0,37.2032,37.277,37.2032,37.277,9500.0
2005-03-28 14:50:00,60.57,60.6,60.5,60.59,25500.0,37.2709,37.2894,37.2278,37.2832,25500.0
2005-03-28 15:00:00,60.58,60.58,60.5,60.53,10400.0,37.277,37.277,37.2278,37.2463,10400.0
2005-03-28 15:10:00,60.54,60.63,60.54,60.62,14100.0,37.2524,37.3078,37.2524,37.3017,14100.0
2005-03-28 15:20:00,60.62,60.64,60.6,60.6,13600.0,37.3017,37.314,37.2894,37.2894,13600.0
2005-03-28 15:30:00,60.62,60.62,60.49,60.51,16600.0,37.3017,37.3017,37.2217,37.234,16600.0
2005-03-28 15:40:00,60.5,60.51,60.42,60.44,18900.0,37.2278,37.234,37.1786,37.1909,18900.0
2005-03-28 15:50:00,60.44,60.44,60.19,60.2,61800.0,37.1909,37.1909,37.0371,37.0432,61800.0
2005-03-29 09:30:00,60.16,60.16,59.94,60.0,46400.0,37.0186,37.0186,36.8832,36.9202,46400.0
2005-03-29 09:40:00,59.99,60.01,59.95,59.95,15600.0,36.914,36.9263,36.8894,36.8894,15600.0
2005-03-29 09:50:00,59.95,59.99,59.87,59.98,21100.0,36.8894,36.914,36.8402,36.9078,21100.0
2005-03-29 10:00:00,59.97,60.0,59.92,59.99,40600.0,36.9017,36.9202,36.8709,36.914,40600.0
2005-03-29 10:10:00,59.99,60.12,59.99,60.11,44200.0,36.914,36.994,36.914,36.9878,44200.0
2005-03-29 10:20:00,60.11,60.25,60.1,60.17,29100.0,36.9878,37.074,36.9817,37.0248,29100.0
2005-03-29 10:30:00,60.18,60.26,60.16,60.26,23000.0,37.0309,37.0801,37.0186,37.0801,23000.0
2005-03-29 10:40:00,60.29,60.4,60.2,60.37,41200.0,37.0986,37.1663,37.0432,37.1478,41200.0
2005-03-29 10:50:00,60.37,60.43,60.35,60.42,12400.0,37.1478,37.1847,37.1355,37.1786,12400.0
2005-03-29 11:00:00,60.42,60.48,60.41,60.42,27300.0,37.1786,37.2155,37.1724,37.1786,27300.0
2005-03-29 11:10:00,60.42,60.47,60.37,60.42,27600.0,37.1786,37.2094,37.1478,37.1786,27600.0
2005-03-29 11:20:00,60.42,60.43,60.35,60.35,8000.0,37.1786,37.1847,37.1355,37.1355,8000.0
2005-03-29 11:30:00,60.35,60.41,60.35,60.36,17200.0,37.1355,37.1724,37.1355,37.1417,17200.0
2005-03-29 11:40:00,60.37,60.38,60.35,60.38,13100.0,37.1478,37.154,37.1355,37.154,13100.0
2005-03-29 11:50:00,60.37,60.39,60.31,60.34,8500.0,37.1478,37.1601,37.1109,37.1294,8500.0
2005-03-29 12:00:00,60.34,60.46,60.34,60.38,14400.0,37.1294,37.2032,37.1294,37.154,14400.0
2005-03-29 12:10:00,60.37,60.37,60.26,60.26,15400.0,37.1478,37.1478,37.0801,37.0801,15400.0
2005-03-29 12:20:00,60.27,60.3,60.19,60.2,13500.0,37.0863,37.1048,37.0371,37.0432,13500.0
2005-03-29 12:30:00,60.2,60.26,60.18,60.25,8200.0,37.0432,37.0801,37.0309,37.074,8200.0
2005-03-29 12:40:00,60.24,60.33,60.24,60.31,14800.0,37.0678,37.1232,37.0678,37.1109,14800.0
2005-03-29 12:50:00,60.31,60.36,60.29,60.36,12700.0,37.1109,37.1417,37.0986,37.1417,12700.0
2005-03-29 13:00:00,60.37,60.38,60.28,60.29,20300.0,37.1478,37.154,37.0924,37.0986,20300.0
2005-03-29 13:10:00,60.28,60.28,60.07,60.07,24800.0,37.0924,37.0924,36.9632,36.9632,24800.0
2005-03-29 13:20:00,60.07,60.08,59.94,59.95,18400.0,36.9632,36.9694,36.8832,36.8894,18400.0
2005-03-29 13:30:00,59.95,59.97,59.94,59.96,16300.0,36.8894,36.9017,36.8832,36.8955,16300.0
2005-03-29 13:40:00,59.95,59.95,59.81,59.81,20400.0,36.8894,36.8894,36.8032,36.8032,20400.0
2005-03-29 13:50:00,59.8,59.9,59.78,59.8,24700.0,36.7971,36.8586,36.7848,36.7971,24700.0
2005-03-29 14:00:00,59.8,59.85,59.69,59.76,29800.0,36.7971,36.8279,36.7294,36.7725,29800.0
2005-03-29 14:10:00,59.76,59.82,59.73,59.74,19400.0,36.7725,36.8094,36.754,36.7602,19400.0
2005-03-29 14:20:00,59.74,59.85,59.7,59.84,19100.0,36.7602,36.8279,36.7356,36.8217,19100.0
2005-03-29 14:30:00,59.85,59.89,59.66,59.66,35400.0,36.8279,36.8525,36.7109,36.7109,35400.0
2005-03-29 14:40:00,59.67,59.73,59.61,59.71,27300.0,36.7171,36.754,36.6802,36.7417,27300.0
2005-03-29 14:50:00,59.71,59.82,59.71,59.75,35700.0,36.7417,36.8094,36.7417,36.7663,35700.0
2005-03-29 15:00:00,59.75,59.75,59.6,59.62,56700.0,36.7663,36.7663,36.674,36.6863,56700.0
2005-03-29 15:10:00,59.62,59.68,59.56,59.64,29800.0,36.6863,36.7232,36.6494,36.6986,29800.0
2005-03-29 15:20:00,59.67,59.8,59.65,59.76,21400.0,36.7171,36.7971,36.7048,36.7725,21400.0
2005-03-29 15:30:00,59.75,59.76,59.58,59.67,28600.0,36.7663,36.7725,36.6617,36.7171,28600.0
2005-03-29 15:40:00,59.68,59.74,59.59,59.62,38200.0,36.7232,36.7602,36.6679,36.6863,38200.0
2005-03-29 15:50:00,59.61,59.75,59.5,59.57,49400.0,36.6802,36.7663,36.6125,36.6556,49400.0
2005-03-30 09:30:00,59.88,60.05,59.8,59.95,30000.0,36.8463,36.9509,36.7971,36.8894,30000.0
2005-03-30 09:40:00,59.91,59.97,59.71,59.93,16100.0,36.8648,36.9017,36.7417,36.8771,16100.0
2005-03-30 09:50:00,59.88,59.97,59.84,59.92,15500.0,36.8463,36.9017,36.8217,36.8709,15500.0
2005-03-30 10:00:00,59.92,60.03,59.88,60.03,28600.0,36.8709,36.9386,36.8463,36.9386,28600.0
2005-03-30 10:10:00,60.03,60.25,60.01,60.2,32800.0,36.9386,37.074,36.9263,37.0432,32800.0
2005-03-30 10:20:00,60.19,60.41,60.14,60.33,43400.0,37.0371,37.1724,37.0063,37.1232,43400.0
2005-03-30 10:30:00,60.41,60.46,60.32,60.43,17100.0,37.1724,37.2032,37.1171,37.1847,17100.0
2005-03-30 10:40:00,60.44,60.58,60.4,60.58,23300.0,37.1909,37.277,37.1663,37.277,23300.0
2005-03-30 10:50:00,60.58,60.73,60.58,60.6,21800.0,37.277,37.3693,37.277,37.2894,21800.0
2005-03-30 11:00:00,60.65,60.66,60.55,60.57,14000.0,37.3201,37.3263,37.2586,37.2709,14000.0
2005-03-30 11:10:00,60.56,60.69,60.49,60.64,17000.0,37.2647,37.3447,37.2217,37.314,17000.0
2005-03-30 11:20:00,60.65,60.69,60.61,60.69,8700.0,37.3201,37.3447,37.2955,37.3447,8700.0
2005-03-30 11:30:00,60.68,60.79,60.67,60.71,17400.0,37.3386,37.4063,37.3324,37.357,17400.0
2005-03-30 11:40:00,60.7,60.84,60.68,60.75,15900.0,37.3509,37.437,37.3386,37.3817,15900.0
2005-03-30 11:50:00,60.76,60.88,60.76,60.84,11600.0,37.3878,37.4616,37.3878,37.437,11600.0
2005-03-30 12:00:00,60.87,60.93,60.85,60.87,12000.0,37.4555,37.4924,37.4432,37.4555,12000.0
2005-03-30 12:10:00,60.85,60.87,60.72,60.75,10800.0,37.4432,37.4555,37.3632,37.3817,10800.0
2005-03-30 12:20:00,60.74,60.97,60.74,60.92,21200.0,37.3755,37.517,37.3755,37.4863,21200.0
2005-03-30 12:30:00,60.92,60.95,60.86,60.89,10600.0,37.4863,37.5047,37.4493,37.4678,10600.0
2005-03-30 12:40:00,60.88,60.9,60.85,60.86,7900.0,37.4616,37.474,37.4432,37.4493,7900.0
2005-03-30 12:50:00,60.86,60.9,60.74,60.75,9700.0,37.4493,37.474,37.3755,37.3817,9700.0
2005-03-30 13:00:00,60.75,60.82,60.75,60.82,5500.0,37.3817,37.4247,37.3817,37.4247,5500.0
2005-03-30 13:10:00,60.83,60.88,60.82,60.88,7100.0,37.4309,37.4616,37.4247,37.4616,7100.0
2005-03-30 13:20:00,60.89,60.9,60.83,60.85,11000.0,37.4678,37.474,37.4309,37.4432,11000.0
2005-03-30 13:30:00,60.85,60.9,60.84,60.84,10300.0,37.4432,37.474,37.437,37.437,10300.0
2005-03-30 13:40:00,60.85,60.91,60.76,60.76,12900.0,37.4432,37.4801,37.3878,37.3878,12900.0
2005-03-30 13:50:00,60.76,60.87,60.76,60.87,11200.0,37.3878,37.4555,37.3878,37.4555,11200.0
2005-03-30 14:00:00,60.87,60.97,60.84,60.84,16300.0,37.4555,37.517,37.437,37.437,16300.0
2005-03-30 14:10:00,60.86,60.91,60.82,60.89,9500.0,37.4493,37.4801,37.4247,37.4678,9500.0
2005-03-30 14:20:00,60.87,60.87,60.62,60.62,14800.0,37.4555,37.4555,37.3017,37.3017,14800.0
2005-03-30 14:30:00,60.65,60.81,60.65,60.8,10500.0,37.3201,37.4186,37.3201,37.4124,10500.0
2005-03-30 14:40:00,60.79,60.79,60.72,60.77,12300.0,37.4063,37.4063,37.3632,37.394,12300.0
2005-03-30 14:50:00,60.77,60.94,60.77,60.87,12700.0,37.394,37.4986,37.394,37.4555,12700.0
2005-03-30 15:00:00,60.91,60.98,60.9,60.9,18200.0,37.4801,37.5232,37.474,37.474,18200.0
2005-03-30 15:10:00,60.89,60.98,60.88,60.93,13200.0,37.4678,37.5232,37.4616,37.4924,13200.0
2005-03-30 15:20:00,60.91,60.95,60.87,60.93,16000.0,37.4801,37.5047,37.4555,37.4924,16000.0
2005-03-30 15:30:00,60.94,60.98,60.9,60.97,19100.0,37.4986,37.5232,37.474,37.517,19100.0
2005-03-30 15:40:00,60.96,60.99,60.95,60.98,23900.0,37.5109,37.5293,37.5047,37.5232,23900.0
2005-03-30 15:50:00,60.98,60.99,60.88,60.9,33800.0,37.5232,37.5293,37.4616,37.474,33800.0
2005-03-31 09:30:00,60.99,60.99,60.55,60.61,21000.0,37.5293,37.5293,37.2586,37.2955,21000.0
2005-03-31 09:40:00,60.6,60.96,60.6,60.96,15900.0,37.2894,37.5109,37.2894,37.5109,15900.0
2005-03-31 09:50:00,60.97,61.15,60.95,61.14,16900.0,37.517,37.6278,37.5047,37.6216,16900.0
2005-03-31 10:00:00,61.07,61.12,60.81,60.83,13100.0,37.5786,37.6093,37.4186,37.4309,13100.0
2005-03-31 10:10:00,60.83,60.88,60.81,60.83,8700.0,37.4309,37.4616,37.4186,37.4309,8700.0
2005-03-31 10:20:00,60.89,60.99,60.83,60.99,4500.0,37.4678,37.5293,37.4309,37.5293,4500.0
2005-03-31 10:30:00,60.98,60.99,60.86,60.89,8200.0,37.5232,37.5293,37.4493,37.4678,8200.0
2005-03-31 10:40:00,60.89,61.0,60.89,61.0,7600.0,37.4678,37.5355,37.4678,37.5355,7600.0
2005-03-31 10:50:00,61.01,61.01,60.83,60.86,9100.0,37.5416,37.5416,37.4309,37.4493,9100.0
2005-03-31 11:00:00,60.83,61.01,60.83,60.96,15600.0,37.4309,37.5416,37.4309,37.5109,15600.0
2005-03-31 11:10:00,60.95,61.05,60.93,60.94,15900.0,37.5047,37.5663,37.4924,37.4986,15900.0
2005-03-31 11:20:00,60.93,60.97,60.9,60.92,6500.0,37.4924,37.517,37.474,37.4863,6500.0
2005-03-31 11:30:00,60.92,60.92,60.82,60.82,9100.0,37.4863,37.4863,37.4247,37.4247,9100.0
2005-03-31 11:40:00,60.82,60.82,60.67,60.67,14500.0,37.4247,37.4247,37.3324,37.3324,14500.0
2005-03-31 11:50:00,60.67,60.74,60.57,60.64,29900.0,37.3324,37.3755,37.2709,37.314,29900.0
2005-03-31 12:00:00,60.66,60.72,60.61,60.65,6400.0,37.3263,37.3632,37.2955,37.3201,6400.0
2005-03-31 12:10:00,60.65,60.65,60.47,60.52,10400.0,37.3201,37.3201,37.2094,37.2401,10400.0
2005-03-31 12:20:00,60.51,60.65,60.51,60.63,6800.0,37.234,37.3201,37.234,37.3078,6800.0
2005-03-31 12:30:00,60.64,60.7,60.6,60.65,7900.0,37.314,37.3509,37.2894,37.3201,7900.0
2005-03-31 12:40:00,60.65,60.7,60.63,60.69,3800.0,37.3201,37.3509,37.3078,37.3447,3800.0
2005-03-31 12:50:00,60.68,60.73,60.68,60.73,6200.0,37.3386,37.3693,37.3386,37.3693,6200.0
2005-03-31 13:00:00,60.74,60.75,60.69,60.7,6400.0,37.3755,37.3817,37.3447,37.3509,6400.0
2005-03-31 13:10:00,60.7,60.71,60.66,60.66,5800.0,37.3509,37.357,37.3263,37.3263,5800.0
2005-03-31 13:20:00,60.65,60.66,60.57,60.61,9900.0,37.3201,37.3263,37.2709,37.2955,9900.0
2005-03-31 13:30:00,60.6,60.62,60.52,60.55,11700.0,37.2894,37.3017,37.2401,37.2586,11700.0
2005-03-31 13:40:00,60.58,60.66,60.56,60.65,5200.0,37.277,37.3263,37.2647,37.3201,5200.0
2005-03-31 13:50:00,60.64,60.65,60.56,60.57,4600.0,37.314,37.3201,37.2647,37.2709,4600.0
2005-03-31 14:00:00,60.56,60.58,60.49,60.49,12500.0,37.2647,37.277,37.2217,37.2217,12500.0
2005-03-31 14:10:00,60.52,60.58,60.52,60.55,18400.0,37.2401,37.277,37.2401,37.2586,18400.0
2005-03-31 14:20:00,60.55,60.55,60.52,60.52,10100.0,37.2586,37.2586,37.2401,37.2401,10100.0
2005-03-31 14:30:00,60.52,60.57,60.52,60.57,9900.0,37.2401,37.2709,37.2401,37.2709,9900.0
2005-03-31 14:40:00,60.56,60.67,60.56,60.6,29900.0,37.2647,37.3324,37.2647,37.2894,29900.0
2005-03-31 14:50:00,60.58,60.68,60.52,60.63,12800.0,37.277,37.3386,37.2401,37.3078,12800.0
2005-03-31 15:00:00,60.62,60.63,60.57,60.57,10100.0,37.3017,37.3078,37.2709,37.2709,10100.0
2005-03-31 15:10:00,60.59,60.72,60.59,60.71,17700.0,37.2832,37.3632,37.2832,37.357,17700.0
2005-03-31 15:20:00,60.73,60.75,60.65,60.65,16000.0,37.3693,37.3817,37.3201,37.3201,16000.0
2005-03-31 15:30:00,60.65,60.65,60.45,60.45,21800.0,37.3201,37.3201,37.1971,37.1971,21800.0
2005-03-31 15:40:00,60.46,60.5,60.4,60.4,48600.0,37.2032,37.2278,37.1663,37.1663,48600.0
2005-03-31 15:50:00,60.4,60.51,60.4,60.49,35900.0,37.1663,37.234,37.1663,37.2217,35900.0
2005-04-01 09:30:00,60.7,60.76,60.54,60.55,25800.0,37.3509,37.3878,37.2524,37.2586,25800.0
2005-04-01 09:40:00,60.59,60.65,60.25,60.25,27100.0,37.2832,37.3201,37.074,37.074,27100.0
2005-04-01 09:50:00,60.25,60.4,60.19,60.38,40700.0,37.074,37.1663,37.0371,37.154,40700.0
2005-04-01 10:00:00,60.39,60.39,60.0,60.03,61500.0,37.1601,37.1601,36.9202,36.9386,61500.0
2005-04-01 10:10:00,60.03,60.08,59.93,60.08,40100.0,36.9386,36.9694,36.8771,36.9694,40100.0
2005-04-01 10:20:00,60.05,60.13,60.03,60.04,18300.0,36.9509,37.0001,36.9386,36.9448,18300.0
2005-04-01 10:30:00,60.05,60.08,60.0,60.08,17200.0,36.9509,36.9694,36.9202,36.9694,17200.0
2005-04-01 10:40:00,60.07,60.14,60.05,60.12,12700.0,36.9632,37.0063,36.9509,36.994,12700.0
2005-04-01 10:50:00,60.11,60.16,59.86,59.94,22000.0,36.9878,37.0186,36.834,36.8832,22000.0
2005-04-01 11:00:00,59.92,59.99,59.84,59.99,25000.0,36.8709,36.914,36.8217,36.914,25000.0
2005-04-01 11:10:00,59.99,60.02,59.88,59.98,13700.0,36.914,36.9325,36.8463,36.9078,13700.0
2005-04-01 11:20:00,59.97,60.04,59.95,60.04,9500.0,36.9017,36.9448,36.8894,36.9448,9500.0
2005-04-01 11:30:00,60.03,60.08,60.03,60.04,8400.0,36.9386,36.9694,36.9386,36.9448,8400.0
2005-04-01 11:40:00,60.04,60.08,59.94,60.07,14700.0,36.9448,36.9694,36.8832,36.9632,14700.0
2005-04-01 11:50:00,60.07,60.13,60.07,60.11,17400.0,36.9632,37.0001,36.9632,36.9878,17400.0
2005-04-01 12:00:00,60.11,60.11,60.05,60.06,12700.0,36.9878,36.9878,36.9509,36.9571,12700.0
2005-04-01 12:10:00,60.04,60.05,59.95,59.95,11900.0,36.9448,36.9509,36.8894,36.8894,11900.0
2005-04-01 12:20:00,59.95,59.96,59.9,59.95,10900.0,36.8894,36.8955,36.8586,36.8894,10900.0
2005-04-01 12:30:00,59.94,59.95,59.89,59.9,11500.0,36.8832,36.8894,36.8525,36.8586,11500.0
2005-04-01 12:40:00,59.9,59.93,59.76,59.79,16000.0,36.8586,36.8771,36.7725,36.7909,16000.0
2005-04-01 12:50:00,59.77,59.77,59.64,59.66,21100.0,36.7786,36.7786,36.6986,36.7109,21100.0
2005-04-01 13:00:00,59.65,59.74,59.61,59.69,12800.0,36.7048,36.7602,36.6802,36.7294,12800.0
2005-04-01 13:10:00,59.7,59.74,59.65,59.72,10600.0,36.7356,36.7602,36.7048,36.7479,10600.0
2005-04-01 13:20:00,59.72,59.82,59.68,59.76,17500.0,36.7479,36.8094,36.7232,36.7725,17500.0
2005-04-01 13:30:00,59.76,59.77,59.6,59.62,14000.0,36.7725,36.7786,36.674,36.6863,14000.0
2005-04-01 13:40:00,59.64,59.67,59.6,59.63,16500.0,36.6986,36.7171,36.674,36.6925,16500.0
2005-04-01 13:50:00,59.66,59.72,59.59,59.63,12700.0,36.7109,36.7479,36.6679,36.6925,12700.0
2005-04-01 14:00:00,59.63,59.67,59.6,59.65,16700.0,36.6925,36.7171,36.674,36.7048,16700.0
2005-04-01 14:10:00,59.65,59.75,59.64,59.7,19400.0,36.7048,36.7663,36.6986,36.7356,19400.0
2005-04-01 14:20:00,59.69,59.69,59.6,59.6,12400.0,36.7294,36.7294,36.674,36.674,12400.0
2005-04-01 14:30:00,59.6,59.79,59.6,59.72,12400.0,36.674,36.7909,36.674,36.7479,12400.0
2005-04-01 14:40:00,59.72,59.74,59.64,59.64,11800.0,36.7479,36.7602,36.6986,36.6986,11800.0
2005-04-01 14:50:00,59.65,59.76,59.65,59.74,17300.0,36.7048,36.7725,36.7048,36.7602,17300.0
2005-04-01 15:00:00,59.74,59.86,59.72,59.85,20400.0,36.7602,36.834,36.7479,36.8279,20400.0
2005-04-01 15:10:00,59.85,59.95,59.84,59.94,10100.0,36.8279,36.8894,36.8217,36.8832,10100.0
2005-04-01 15:20:00,59.93,59.96,59.9,59.96,29800.0,36.8771,36.8955,36.8586,36.8955,29800.0
2005-04-01 15:30:00,59.94,60.14,59.94,60.13,21100.0,36.8832,37.0063,36.8832,37.0001,21100.0
2005-04-01 15:40:00,60.12,60.14,60.1,60.13,30600.0,36.994,37.0063,36.9817,37.0001,30600.0
2005-04-01 15:50:00,60.13,60.14,59.97,60.01,27900.0,37.0001,37.0063,36.9017,36.9263,27900.0
2005-04-04 09:30:00,60.09,60.1,59.84,59.84,22900.0,36.9755,36.9817,36.8217,36.8217,22900.0
2005-04-04 09:40:00,59.8,59.95,59.52,59.57,29400.0,36.7971,36.8894,36.6248,36.6556,29400.0
2005-04-04 09:50:00,59.56,59.8,59.49,59.5,45900.0,36.6494,36.7971,36.6063,36.6125,45900.0
2005-04-04 10:00:00,59.51,59.74,59.5,59.74,46000.0,36.6186,36.7602,36.6125,36.7602,46000.0
2005-04-04 10:10:00,59.74,59.74,59.62,59.63,31600.0,36.7602,36.7602,36.6863,36.6925,31600.0
2005-04-04 10:20:00,59.63,59.71,59.5,59.5,47300.0,36.6925,36.7417,36.6125,36.6125,47300.0
2005-04-04 10:30:00,59.49,59.74,59.4,59.71,52300.0,36.6063,36.7602,36.551,36.7417,52300.0
2005-04-04 10:40:00,59.71,59.77,59.58,59.73,31500.0,36.7417,36.7786,36.6617,36.754,31500.0
2005-04-04 10:50:00,59.73,59.86,59.71,59.76,28500.0,36.754,36.834,36.7417,36.7725,28500.0
2005-04-04 11:00:00,59.76,60.03,59.76,59.97,26400.0,36.7725,36.9386,36.7725,36.9017,26400.0
2005-04-04 11:10:00,59.99,59.99,59.82,59.84,28500.0,36.914,36.914,36.8094,36.8217,28500.0
2005-04-04 11:20:00,59.84,59.97,59.83,59.87,38900.0,36.8217,36.9017,36.8155,36.8402,38900.0
2005-04-04 11:30:00,59.88,59.88,59.79,59.85,38500.0,36.8463,36.8463,36.7909,36.8279,38500.0
2005-04-04 11:40:00,59.85,59.85,59.75,59.78,22600.0,36.8279,36.8279,36.7663,36.7848,22600.0
2005-04-04 11:50:00,59.78,59.99,59.76,59.94,12100.0,36.7848,36.914,36.7725,36.8832,12100.0
2005-04-04 12:00:00,59.96,59.98,59.93,59.96,7300.0,36.8955,36.9078,36.8771,36.8955,7300.0
2005-04-04 12:10:00,59.96,59.96,59.79,59.79,12500.0,36.8955,36.8955,36.7909,36.7909,12500.0
2005-04-04 12:20:00,59.81,59.93,59.8,59.93,10300.0,36.8032,36.8771,36.7971,36.8771,10300.0
2005-04-04 12:30:00,59.93,60.17,59.92,60.14,12600.0,36.8771,37.0248,36.8709,37.0063,12600.0
2005-04-04 12:40:00,60.16,60.16,60.08,60.08,9300.0,37.0186,37.0186,36.9694,36.9694,9300.0
2005-04-04 12:50:00,60.08,60.13,60.0,60.1,10300.0,36.9694,37.0001,36.9202,36.9817,10300.0
2005-04-04 13:00:00,60.08,60.15,60.05,60.05,7500.0,36.9694,37.0125,36.9509,36.9509,7500.0
2005-04-04 13:10:00,60.05,60.06,59.84,59.84,12400.0,36.9509,36.9571,36.8217,36.8217,12400.0
2005-04-04 13:20:00,59.86,60.0,59.86,60.0,5400.0,36.834,36.9202,36.834,36.9202,5400.0
2005-04-04 13:30:00,60.0,60.14,59.99,60.09,10800.0,36.9202,37.0063,36.914,36.9755,10800.0
2005-04-04 13:40:00,60.09,60.18,60.03,60.06,15300.0,36.9755,37.0309,36.9386,36.9571,15300.0
2005-04-04 13:50:00,60.05,60.1,59.96,60.09,34300.0,36.9509,36.9817,36.8955,36.9755,34300.0
2005-04-04 14:00:00,60.09,60.11,60.01,60.04,24900.0,36.9755,36.9878,36.9263,36.9448,24900.0
2005-04-04 14:10:00,60.03,60.03,59.95,59.96,35100.0,36.9386,36.9386,36.8894,36.8955,35100.0
2005-04-04 14:20:00,59.96,60.11,59.89,60.09,30700.0,36.8955,36.9878,36.8525,36.9755,30700.0
2005-04-04 14:30:00,60.1,60.12,59.98,60.02,16200.0,36.9817,36.994,36.9078,36.9325,16200.0
2005-04-04 14:40:00,60.02,60.02,59.94,59.96,22300.0,36.9325,36.9325,36.8832,36.8955,22300.0
2005-04-04 14:50:00,59.96,60.2,59.96,60.05,14500.0,36.8955,37.0432,36.8955,36.9509,14500.0
2005-04-04 15:00:00,60.04,60.04,59.89,59.91,62100.0,36.9448,36.9448,36.8525,36.8648,62100.0
2005-04-04 15:10:00,59.91,60.04,59.9,60.02,38300.0,36.8648,36.9448,36.8586,36.9325,38300.0
2005-04-04 15:20:00,60.02,60.02,59.92,59.95,32700.0,36.9325,36.9325,36.8709,36.8894,32700.0
2005-04-04 15:30:00,59.94,60.05,59.94,60.01,33900.0,36.8832,36.9509,36.8832,36.9263,33900.0
2005-04-04 15:40:00,60.01,60.1,59.99,60.06,38200.0,36.9263,36.9817,36.914,36.9571,38200.0
2005-04-04 15:50:00,60.06,60.06,59.87,59.88,58000.0,36.9571,36.9571,36.8402,36.8463,58000.0
2005-04-05 09:30:00,60.02,60.08,59.87,60.08,17500.0,36.9325,36.9694,36.8402,36.9694,17500.0
2005-04-05 09:40:00,60.08,60.4,60.07,60.15,27100.0,36.9694,37.1663,36.9632,37.0125,27100.0
2005-04-05 09:50:00,60.14,60.3,60.1,60.24,22300.0,37.0063,37.1048,36.9817,37.0678,22300.0
2005-04-05 10:00:00,60.21,60.22,59.93,59.96,28600.0,37.0494,37.0555,36.8771,36.8955,28600.0
2005-04-05 10:10:00,59.95,60.12,59.91,59.92,18600.0,36.8894,36.994,36.8648,36.8709,18600.0
2005-04-05 10:20:00,59.92,59.94,59.82,59.83,36500.0,36.8709,36.8832,36.8094,36.8155,36500.0
2005-04-05 10:30:00,59.82,60.19,59.82,60.19,36600.0,36.8094,37.0371,36.8094,37.0371,36600.0
2005-04-05 10:40:00,60.18,60.21,60.14,60.15,18100.0,37.0309,37.0494,37.0063,37.0125,18100.0
2005-04-05 10:50:00,60.15,60.15,60.08,60.1,10700.0,37.0125,37.0125,36.9694,36.9817,10700.0
2005-04-05 11:00:00,60.09,60.09,59.96,59.96,25100.0,36.9755,36.9755,36.8955,36.8955,25100.0
2005-04-05 11:10:00,59.95,59.95,59.84,59.85,30400.0,36.8894,36.8894,36.8217,36.8279,30400.0
2005-04-05 11:20:00,59.84,59.96,59.68,59.94,26800.0,36.8217,36.8955,36.7232,36.8832,26800.0
2005-04-05 11:30:00,59.92,59.93,59.85,59.85,11100.0,36.8709,36.8771,36.8279,36.8279,11100.0
2005-04-05 11:40:00,59.85,59.87,59.81,59.86,22500.0,36.8279,36.8402,36.8032,36.834,22500.0
2005-04-05 11:50:00,59.86,59.98,59.86,59.9,19800.0,36.834,36.9078,36.834,36.8586,19800.0
2005-04-05 12:00:00,59.9,59.98,59.88,59.98,22900.0,36.8586,36.9078,36.8463,36.9078,22900.0
2005-04-05 12:10:00,59.98,60.1,59.96,60.09,12000.0,36.9078,36.9817,36.8955,36.9755,12000.0
2005-04-05 12:20:00,60.09,60.2,60.09,60.18,11900.0,36.9755,37.0432,36.9755,37.0309,11900.0
2005-04-05 12:30:00,60.19,60.19,60.15,60.16,10500.0,37.0371,37.0371,37.0125,37.0186,10500.0
2005-04-05 12:40:00,60.17,60.18,60.15,60.15,11700.0,37.0248,37.0309,37.0125,37.0125,11700.0
2005-04-05 12:50:00,60.13,60.13,60.04,60.06,9100.0,37.0001,37.0001,36.9448,36.9571,9100.0
2005-04-05 13:00:00,60.04,60.04,59.98,59.99,11900.0,36.9448,36.9448,36.9078,36.914,11900.0
2005-04-05 13:10:00,59.99,60.14,59.99,60.14,16100.0,36.914,37.0063,36.914,37.0063,16100.0
2005-04-05 13:20:00,60.14,60.14,59.89,59.9,24100.0,37.0063,37.0063,36.8525,36.8586,24100.0
2005-04-05 13:30:00,59.92,59.98,59.87,59.97,26600.0,36.8709,36.9078,36.8402,36.9017,26600.0
2005-04-05 13:40:00,59.96,60.06,59.9,60.04,19200.0,36.8955,36.9571,36.8586,36.9448,19200.0
2005-04-05 13:50:00,60.05,60.16,60.01,60.16,17400.0,36.9509,37.0186,36.9263,37.0186,17400.0
2005-04-05 14:00:00,60.16,60.25,60.07,60.09,18500.0,37.0186,37.074,36.9632,36.9755,18500.0
2005-04-05 14:10:00,60.08,60.08,59.8,59.89,20600.0,36.9694,36.9694,36.7971,36.8525,20600.0
2005-04-05 14:20:00,59.91,60.07,59.88,60.07,12800.0,36.8648,36.9632,36.8463,36.9632,12800.0
2005-04-05 14:30:00,60.06,60.14,60.05,60.14,10700.0,36.9571,37.0063,36.9509,37.0063,10700.0
2005-04-05 14:40:00,60.12,60.13,60.05,60.12,9500.0,36.994,37.0001,36.9509,36.994,9500.0
2005-04-05 14:50:00,60.12,60.2,60.07,60.1,17500.0,36.994,37.0432,36.9632,36.9817,17500.0
2005-04-05 15:00:00,60.1,60.23,60.1,60.22,12700.0,36.9817,37.0617,36.9817,37.0555,12700.0
2005-04-05 15:10:00,60.22,60.27,60.18,60.19,15100.0,37.0555,37.0863,37.0309,37.0371,15100.0
2005-04-05 15:20:00,60.18,60.19,60.15,60.18,28200.0,37.0309,37.0371,37.0125,37.0309,28200.0
2005-04-05 15:30:00,60.18,60.29,60.18,60.29,18300.0,37.0309,37.0986,37.0309,37.0986,18300.0
2005-04-05 15:40:00,60.31,60.31,60.16,60.2,20700.0,37.1109,37.1109,37.0186,37.0432,20700.0
2005-04-05 15:50:00,60.16,60.25,60.15,60.17,27700.0,37.0186,37.074,37.0125,37.0248,27700.0
2005-04-06 09:30:00,60.18,60.45,60.18,60.45,20300.0,37.0309,37.1971,37.0309,37.1971,20300.0
2005-04-06 09:40:00,60.46,60.47,60.32,60.35,19600.0,37.2032,37.2094,37.1171,37.1355,19600.0
2005-04-06 09:50:00,60.35,60.47,60.28,60.29,19300.0,37.1355,37.2094,37.0924,37.0986,19300.0
2005-04-06 10:00:00,60.3,60.41,60.28,60.39,22000.0,37.1048,37.1724,37.0924,37.1601,22000.0
2005-04-06 10:10:00,60.39,60.46,60.39,60.43,15300.0,37.1601,37.2032,37.1601,37.1847,15300.0
2005-04-06 10:20:00,60.41,60.42,60.28,60.4,13000.0,37.1724,37.1786,37.0924,37.1663,13000.0
2005-04-06 10:30:00,60.4,60.45,60.25,60.25,13500.0,37.1663,37.1971,37.074,37.074,13500.0
2005-04-06 10:40:00,60.26,60.3,60.25,60.29,21800.0,37.0801,37.1048,37.074,37.0986,21800.0
2005-04-06 10:50:00,60.28,60.3,60.26,60.29,7300.0,37.0924,37.1048,37.0801,37.0986,7300.0
2005-04-06 11:00:00,60.3,60.3,60.28,60.3,18300.0,37.1048,37.1048,37.0924,37.1048,18300.0
2005-04-06 11:10:00,60.3,60.3,60.12,60.12,20500.0,37.1048,37.1048,36.994,36.994,20500.0
2005-04-06 11:20:00,60.15,60.3,60.15,60.23,12400.0,37.0125,37.1048,37.0125,37.0617,12400.0
2005-04-06 11:30:00,60.27,60.3,60.26,60.27,9500.0,37.0863,37.1048,37.0801,37.0863,9500.0
2005-04-06 11:40:00,60.29,60.29,60.21,60.29,6800.0,37.0986,37.0986,37.0494,37.0986,6800.0
2005-04-06 11:50:00,60.29,60.29,60.27,60.28,14100.0,37.0986,37.0986,37.0863,37.0924,14100.0
2005-04-06 12:00:00,60.27,60.28,60.22,60.24,13500.0,37.0863,37.0924,37.0555,37.0678,13500.0
2005-04-06 12:10:00,60.25,60.29,60.23,60.23,8600.0,37.074,37.0986,37.0617,37.0617,8600.0
2005-04-06 12:20:00,60.23,60.37,60.21,60.35,31600.0,37.0617,37.1478,37.0494,37.1355,31600.0
2005-04-06 12:30:00,60.33,60.39,60.31,60.36,12600.0,37.1232,37.1601,37.1109,37.1417,12600.0
2005-04-06 12:40:00,60.39,60.39,60.34,60.34,5700.0,37.1601,37.1601,37.1294,37.1294,5700.0
2005-04-06 12:50:00,60.34,60.34,60.25,60.28,11500.0,37.1294,37.1294,37.074,37.0924,11500.0
2005-04-06 13:00:00,60.29,60.29,60.23,60.23,8300.0,37.0986,37.0986,37.0617,37.0617,8300.0
2005-04-06 13:10:00,60.22,60.23,60.16,60.16,9700.0,37.0555,37.0617,37.0186,37.0186,9700.0
2005-04-06 13:20:00,60.15,60.17,60.12,60.13,12800.0,37.0125,37.0248,36.994,37.0001,12800.0
2005-04-06 13:30:00,60.13,60.15,60.12,60.12,16800.0,37.0001,37.0125,36.994,36.994,16800.0
2005-04-06 13:40:00,60.12,60.15,60.08,60.08,12000.0,36.994,37.0125,36.9694,36.9694,12000.0
2005-04-06 13:50:00,60.06,60.06,59.95,60.02,17500.0,36.9571,36.9571,36.8894,36.9325,17500.0
2005-04-06 14:00:00,60.02,60.15,60.01,60.09,9900.0,36.9325,37.0125,36.9263,36.9755,9900.0
2005-04-06 14:10:00,60.12,60.15,60.12,60.15,8700.0,36.994,37.0125,36.994,37.0125,8700.0
2005-04-06 14:20:00,60.15,60.34,60.15,60.32,19200.0,37.0125,37.1294,37.0125,37.1171,19200.0
2005-04-06 14:30:00,60.32,60.32,60.28,60.31,11900.0,37.1171,37.1171,37.0924,37.1109,11900.0
2005-04-06 14:40:00,60.31,60.31,60.24,60.26,18000.0,37.1109,37.1109,37.0678,37.0801,18000.0
2005-04-06 14:50:00,60.27,60.28,60.22,60.22,8200.0,37.0863,37.0924,37.0555,37.0555,8200.0
2005-04-06 15:00:00,60.21,60.21,60.12,60.21,14600.0,37.0494,37.0494,36.994,37.0494,14600.0
2005-04-06 15:10:00,60.22,60.22,60.1,60.11,13100.0,37.0555,37.0555,36.9817,36.9878,13100.0
2005-04-06 15:20:00,60.13,60.13,59.99,60.04,12500.0,37.0001,37.0001,36.914,36.9448,12500.0
2005-04-06 15:30:00,60.04,60.05,59.94,60.04,11800.0,36.9448,36.9509,36.8832,36.9448,11800.0
2005-04-06 15:40:00,60.04,60.13,60.02,60.09,15000.0,36.9448,37.0001,36.9325,36.9755,15000.0
2005-04-06 15:50:00,60.09,60.09,59.92,59.94,27100.0,36.9755,36.9755,36.8709,36.8832,27100.0
2005-04-07 09:30:00,60.07,60.24,59.96,60.14,21200.0,36.9632,37.0678,36.8955,37.0063,21200.0
2005-04-07 09:40:00,60.18,60.2,59.85,59.88,37600.0,37.0309,37.0432,36.8279,36.8463,37600.0
2005-04-07 09:50:00,59.88,60.02,59.88,59.93,27600.0,36.8463,36.9325,36.8463,36.8771,27600.0
2005-04-07 10:00:00,59.93,59.93,59.79,59.88,24100.0,36.8771,36.8771,36.7909,36.8463,24100.0
2005-04-07 10:10:00,59.97,60.06,59.97,60.02,8500.0,36.9017,36.9571,36.9017,36.9325,8500.0
2005-04-07 10:20:00,60.03,60.12,60.0,60.12,13800.0,36.9386,36.994,36.9202,36.994,13800.0
2005-04-07 10:30:00,60.12,60.3,60.12,60.16,12100.0,36.994,37.1048,36.994,37.0186,12100.0
2005-04-07 10:40:00,60.17,60.39,60.14,60.38,15800.0,37.0248,37.1601,37.0063,37.154,15800.0
2005-04-07 10:50:00,60.38,60.48,60.38,60.41,16800.0,37.154,37.2155,37.154,37.1724,16800.0
2005-04-07 11:00:00,60.4,60.5,60.34,60.43,33300.0,37.1663,37.2278,37.1294,37.1847,33300.0
2005-04-07 11:10:00,60.44,60.48,60.41,60.48,16000.0,37.1909,37.2155,37.1724,37.2155,16000.0
2005-04-07 11:20:00,60.46,60.61,60.45,60.55,31900.0,37.2032,37.2955,37.1971,37.2586,31900.0
2005-04-07 11:30:00,60.55,60.61,60.53,60.59,13200.0,37.2586,37.2955,37.2463,37.2832,13200.0
2005-04-07 11:40:00,60.6,60.6,60.56,60.57,14600.0,37.2894,37.2894,37.2647,37.2709,14600.0
2005-04-07 11:50:00,60.57,60.6,60.56,60.59,15000.0,37.2709,37.2894,37.2647,37.2832,15000.0
2005-04-07 12:00:00,60.59,60.65,60.59,60.65,13000.0,37.2832,37.3201,37.2832,37.3201,13000.0
2005-04-07 12:10:00,60.65,60.7,60.61,60.62,19700.0,37.3201,37.3509,37.2955,37.3017,19700.0
2005-04-07 12:20:00,60.62,60.65,60.59,60.62,4200.0,37.3017,37.3201,37.2832,37.3017,4200.0
2005-04-07 12:30:00,60.65,60.79,60.65,60.79,27300.0,37.3201,37.4063,37.3201,37.4063,27300.0
2005-04-07 12:40:00,60.79,60.87,60.79,60.82,22400.0,37.4063,37.4555,37.4063,37.4247,22400.0
2005-04-07 12:50:00,60.81,60.81,60.75,60.75,28100.0,37.4186,37.4186,37.3817,37.3817,28100.0
2005-04-07 13:00:00,60.74,60.75,60.61,60.62,18300.0,37.3755,37.3817,37.2955,37.3017,18300.0
2005-04-07 13:10:00,60.65,60.75,60.64,60.75,7400.0,37.3201,37.3817,37.314,37.3817,7400.0
2005-04-07 13:20:00,60.75,60.75,60.63,60.64,11200.0,37.3817,37.3817,37.3078,37.314,11200.0
2005-04-07 13:30:00,60.67,60.67,60.61,60.61,4200.0,37.3324,37.3324,37.2955,37.2955,4200.0
2005-04-07 13:40:00,60.62,60.62,60.45,60.5,9900.0,37.3017,37.3017,37.1971,37.2278,9900.0
2005-04-07 13:50:00,60.48,60.56,60.48,60.54,4200.0,37.2155,37.2647,37.2155,37.2524,4200.0
2005-04-07 14:00:00,60.54,60.71,60.54,60.71,8900.0,37.2524,37.357,37.2524,37.357,8900.0
2005-04-07 14:10:00,60.7,60.7,60.67,60.7,9800.0,37.3509,37.3509,37.3324,37.3509,9800.0
2005-04-07 14:20:00,60.69,60.74,60.62,60.63,14900.0,37.3447,37.3755,37.3017,37.3078,14900.0
2005-04-07 14:30:00,60.63,60.7,60.62,60.69,7800.0,37.3078,37.3509,37.3017,37.3447,7800.0
2005-04-07 14:40:00,60.69,60.7,60.68,60.7,12800.0,37.3447,37.3509,37.3386,37.3509,12800.0
2005-04-07 14:50:00,60.7,60.7,60.66,60.67,9600.0,37.3509,37.3509,37.3263,37.3324,9600.0
2005-04-07 15:00:00,60.66,60.75,60.66,60.7,14900.0,37.3263,37.3817,37.3263,37.3509,14900.0
2005-04-07 15:10:00,60.71,60.74,60.7,60.72,15300.0,37.357,37.3755,37.3509,37.3632,15300.0
2005-04-07 15:20:00,60.72,60.75,60.71,60.72,12800.0,37.3632,37.3817,37.357,37.3632,12800.0
2005-04-07 15:30:00,60.72,60.73,60.65,60.65,22700.0,37.3632,37.3693,37.3201,37.3201,22700.0
2005-04-07 15:40:00,60.65,60.65,60.54,60.6,17500.0,37.3201,37.3201,37.2524,37.2894,17500.0
2005-04-07 15:50:00,60.59,60.7,60.59,60.68,20300.0,37.2832,37.3509,37.2832,37.3386,20300.0
2005-04-08 09:30:00,60.89,60.9,60.73,60.81,17200.0,37.4678,37.474,37.3693,37.4186,17200.0
2005-04-08 09:40:00,60.81,60.81,60.65,60.7,22700.0,37.4186,37.4186,37.3201,37.3509,22700.0
2005-04-08 09:50:00,60.7,60.75,60.61,60.69,17100.0,37.3509,37.3817,37.2955,37.3447,17100.0
2005-04-08 10:00:00,60.64,60.7,60.64,60.68,13600.0,37.314,37.3509,37.314,37.3386,13600.0
2005-04-08 10:10:00,60.67,60.67,60.59,60.59,17700.0,37.3324,37.3324,37.2832,37.2832,17700.0
2005-04-08 10:20:00,60.6,60.6,60.44,60.45,18300.0,37.2894,37.2894,37.1909,37.1971,18300.0
2005-04-08 10:30:00,60.44,60.51,60.42,60.46,13200.0,37.1909,37.234,37.1786,37.2032,13200.0
2005-04-08 10:40:00,60.45,60.55,60.45,60.52,7600.0,37.1971,37.2586,37.1971,37.2401,7600.0
2005-04-08 10:50:00,60.52,60.6,60.51,60.6,9900.0,37.2401,37.2894,37.234,37.2894,9900.0
2005-04-08 11:00:00,60.59,60.68,60.59,60.68,8100.0,37.2832,37.3386,37.2832,37.3386,8100.0
2005-04-08 11:10:00,60.7,60.78,60.69,60.75,12000.0,37.3509,37.4001,37.3447,37.3817,12000.0
2005-04-08 11:20:00,60.75,60.8,60.75,60.79,13100.0,37.3817,37.4124,37.3817,37.4063,13100.0
2005-04-08 11:30:00,60.79,60.8,60.78,60.8,7400.0,37.4063,37.4124,37.4001,37.4124,7400.0
2005-04-08 11:40:00,60.79,60.82,60.65,60.68,18400.0,37.4063,37.4247,37.3201,37.3386,18400.0
2005-04-08 11:50:00,60.67,60.68,60.56,60.63,10300.0,37.3324,37.3386,37.2647,37.3078,10300.0
2005-04-08 12:00:00,60.64,60.8,60.63,60.79,14000.0,37.314,37.4124,37.3078,37.4063,14000.0
2005-04-08 12:10:00,60.79,60.82,60.67,60.72,13400.0,37.4063,37.4247,37.3324,37.3632,13400.0
2005-04-08 12:20:00,60.74,60.9,60.72,60.9,9600.0,37.3755,37.474,37.3632,37.474,9600.0
2005-04-08 12:30:00,60.89,60.89,60.73,60.81,13000.0,37.4678,37.4678,37.3693,37.4186,13000.0
2005-04-08 12:40:00,60.82,60.92,60.82,60.85,11100.0,37.4247,37.4863,37.4247,37.4432,11100.0
2005-04-08 12:50:00,60.81,60.81,60.68,60.68,7600.0,37.4186,37.4186,37.3386,37.3386,7600.0
2005-04-08 13:00:00,60.68,60.75,60.68,60.71,11200.0,37.3386,37.3817,37.3386,37.357,11200.0
2005-04-08 13:10:00,60.7,60.75,60.66,60.68,9600.0,37.3509,37.3817,37.3263,37.3386,9600.0
2005-04-08 13:20:00,60.69,60.75,60.69,60.69,18200.0,37.3447,37.3817,37.3447,37.3447,18200.0
2005-04-08 13:30:00,60.7,60.75,60.7,60.75,5500.0,37.3509,37.3817,37.3509,37.3817,5500.0
2005-04-08 13:40:00,60.75,60.8,60.74,60.74,16800.0,37.3817,37.4124,37.3755,37.3755,16800.0
2005-04-08 13:50:00,60.74,60.8,60.7,60.8,6000.0,37.3755,37.4124,37.3509,37.4124,6000.0
2005-04-08 14:00:00,60.8,60.8,60.65,60.67,9900.0,37.4124,37.4124,37.3201,37.3324,9900.0
2005-04-08 14:10:00,60.67,60.77,60.67,60.68,7500.0,37.3324,37.394,37.3324,37.3386,7500.0
2005-04-08 14:20:00,60.68,60.74,60.66,60.68,15000.0,37.3386,37.3755,37.3263,37.3386,15000.0
2005-04-08 14:30:00,60.67,60.7,60.63,60.67,8200.0,37.3324,37.3509,37.3078,37.3324,8200.0
2005-04-08 14:40:00,60.68,60.75,60.68,60.72,13000.0,37.3386,37.3817,37.3386,37.3632,13000.0
2005-04-08 14:50:00,60.72,60.73,60.58,60.58,6900.0,37.3632,37.3693,37.277,37.277,6900.0
2005-04-08 15:00:00,60.57,60.57,60.54,60.56,9000.0,37.2709,37.2709,37.2524,37.2647,9000.0
2005-04-08 15:10:00,60.54,60.56,60.36,60.37,9000.0,37.2524,37.2647,37.1417,37.1478,9000.0
2005-04-08 15:20:00,60.37,60.56,60.36,60.55,18400.0,37.1478,37.2647,37.1417,37.2586,18400.0
2005-04-08 15:30:00,60.54,60.54,60.5,60.5,15000.0,37.2524,37.2524,37.2278,37.2278,15000.0
2005-04-08 15:40:00,60.5,60.55,60.48,60.5,12800.0,37.2278,37.2586,37.2155,37.2278,12800.0
2005-04-08 15:50:00,60.51,60.54,60.4,60.4,18500.0,37.234,37.2524,37.1663,37.1663,18500.0
2005-04-11 09:30:00,60.42,60.62,60.42,60.62,9500.0,37.1786,37.3017,37.1786,37.3017,9500.0
2005-04-11 09:40:00,60.68,60.84,60.65,60.83,18900.0,37.3386,37.437,37.3201,37.4309,18900.0
2005-04-11 09:50:00,60.82,60.82,60.58,60.7,11300.0,37.4247,37.4247,37.277,37.3509,11300.0
2005-04-11 10:00:00,60.7,60.7,60.66,60.69,8900.0,37.3509,37.3509,37.3263,37.3447,8900.0
2005-04-11 10:10:00,60.69,60.74,60.55,60.55,6200.0,37.3447,37.3755,37.2586,37.2586,6200.0
2005-04-11 10:20:00,60.54,60.66,60.52,60.66,10100.0,37.2524,37.3263,37.2401,37.3263,10100.0
2005-04-11 10:30:00,60.68,60.75,60.68,60.75,10800.0,37.3386,37.3817,37.3386,37.3817,10800.0
2005-04-11 10:40:00,60.75,60.77,60.71,60.73,4700.0,37.3817,37.394,37.357,37.3693,4700.0
2005-04-11 10:50:00,60.73,60.73,60.56,60.69,9200.0,37.3693,37.3693,37.2647,37.3447,9200.0
2005-04-11 11:00:00,60.69,60.7,60.6,60.62,9900.0,37.3447,37.3509,37.2894,37.3017,9900.0
2005-04-11 11:10:00,60.59,60.6,60.55,60.59,6900.0,37.2832,37.2894,37.2586,37.2832,6900.0
2005-04-11 11:20:00,60.57,60.59,60.43,60.45,13700.0,37.2709,37.2832,37.1847,37.1971,13700.0
2005-04-11 11:30:00,60.43,60.54,60.4,60.54,6800.0,37.1847,37.2524,37.1663,37.2524,6800.0
2005-04-11 11:40:00,60.52,60.53,60.49,60.52,7700.0,37.2401,37.2463,37.2217,37.2401,7700.0
2005-04-11 11:50:00,60.54,60.64,60.54,60.6,13400.0,37.2524,37.314,37.2524,37.2894,13400.0
2005-04-11 12:00:00,60.59,60.78,60.58,60.75,19000.0,37.2832,37.4001,37.277,37.3817,19000.0
2005-04-11 12:10:00,60.75,60.76,60.68,60.71,5600.0,37.3817,37.3878,37.3386,37.357,5600.0
2005-04-11 12:20:00,60.72,60.83,60.63,60.83,8800.0,37.3632,37.4309,37.3078,37.4309,8800.0
2005-04-11 12:30:00,60.85,60.88,60.66,60.7,13600.0,37.4432,37.4616,37.3263,37.3509,13600.0
2005-04-11 12:40:00,60.69,60.71,60.65,60.66,5100.0,37.3447,37.357,37.3201,37.3263,5100.0
2005-04-11 12:50:00,60.66,60.73,60.66,60.71,6100.0,37.3263,37.3693,37.3263,37.357,6100.0
2005-04-11 13:00:00,60.71,60.75,60.7,60.7,10700.0,37.357,37.3817,37.3509,37.3509,10700.0
2005-04-11 13:10:00,60.72,60.72,60.61,60.64,7200.0,37.3632,37.3632,37.2955,37.314,7200.0
2005-04-11 13:20:00,60.65,60.65,60.55,60.61,9200.0,37.3201,37.3201,37.2586,37.2955,9200.0
2005-04-11 13:30:00,60.63,60.72,60.63,60.68,8400.0,37.3078,37.3632,37.3078,37.3386,8400.0
2005-04-11 13:40:00,60.72,60.72,60.63,60.63,5700.0,37.3632,37.3632,37.3078,37.3078,5700.0
2005-04-11 13:50:00,60.63,60.63,60.52,60.59,12000.0,37.3078,37.3078,37.2401,37.2832,12000.0
2005-04-11 14:00:00,60.59,60.65,60.57,60.58,11500.0,37.2832,37.3201,37.2709,37.277,11500.0
2005-04-11 14:10:00,60.6,60.63,60.57,60.61,7800.0,37.2894,37.3078,37.2709,37.2955,7800.0
2005-04-11 14:20:00,60.63,60.65,60.55,60.63,15300.0,37.3078,37.3201,37.2586,37.3078,15300.0
2005-04-11 14:30:00,60.64,60.7,60.61,60.65,14600.0,37.314,37.3509,37.2955,37.3201,14600.0
2005-04-11 14:40:00,60.67,60.76,60.67,60.74,9600.0,37.3324,37.3878,37.3324,37.3755,9600.0
2005-04-11 14:50:00,60.73,60.73,60.58,60.62,13200.0,37.3693,37.3693,37.277,37.3017,13200.0
2005-04-11 15:00:00,60.63,60.64,60.59,60.63,12300.0,37.3078,37.314,37.2832,37.3078,12300.0
2005-04-11 15:10:00,60.62,60.64,60.61,60.62,8800.0,37.3017,37.314,37.2955,37.3017,8800.0
2005-04-11 15:20:00,60.62,60.63,60.58,60.59,9400.0,37.3017,37.3078,37.277,37.2832,9400.0
2005-04-11 15:30:00,60.6,60.61,60.56,60.59,15300.0,37.2894,37.2955,37.2647,37.2832,15300.0
2005-04-11 15:40:00,60.59,60.63,60.58,60.58,16400.0,37.2832,37.3078,37.277,37.277,16400.0
2005-04-11 15:50:00,60.58,60.61,60.58,60.58,17400.0,37.277,37.2955,37.277,37.277,17400.0
2005-04-12 09:30:00,60.55,60.6,60.55,60.58,10500.0,37.2586,37.2894,37.2586,37.277,10500.0
2005-04-12 09:40:00,60.57,60.57,60.4,60.41,6100.0,37.2709,37.2709,37.1663,37.1724,6100.0
2005-04-12 09:50:00,60.4,60.41,60.26,60.26,9400.0,37.1663,37.1724,37.0801,37.0801,9400.0
2005-04-12 10:00:00,60.26,60.37,60.26,60.33,3900.0,37.0801,37.1478,37.0801,37.1232,3900.0
2005-04-12 10:10:00,60.34,60.39,60.28,60.39,8800.0,37.1294,37.1601,37.0924,37.1601,8800.0
2005-04-12 10:20:00,60.39,60.49,60.37,60.49,7800.0,37.1601,37.2217,37.1478,37.2217,7800.0
2005-04-12 10:30:00,60.47,60.48,60.33,60.37,9800.0,37.2094,37.2155,37.1232,37.1478,9800.0
2005-04-12 10:40:00,60.35,60.35,60.18,60.23,12100.0,37.1355,37.1355,37.0309,37.0617,12100.0
2005-04-12 10:50:00,60.22,60.22,60.11,60.21,16500.0,37.0555,37.0555,36.9878,37.0494,16500.0
2005-04-12 11:00:00,60.21,60.25,60.2,60.24,6100.0,37.0494,37.074,37.0432,37.0678,6100.0
2005-04-12 11:10:00,60.24,60.24,60.12,60.2,16600.0,37.0678,37.0678,36.994,37.0432,16600.0
2005-04-12 11:20:00,60.2,60.27,60.2,60.21,7500.0,37.0432,37.0863,37.0432,37.0494,7500.0
2005-04-12 11:30:00,60.21,60.22,60.19,60.19,14600.0,37.0494,37.0555,37.0371,37.0371,14600.0
2005-04-12 11:40:00,60.19,60.25,60.17,60.25,16200.0,37.0371,37.074,37.0248,37.074,16200.0
2005-04-12 11:50:00,60.26,60.31,60.26,60.3,5900.0,37.0801,37.1109,37.0801,37.1048,5900.0
2005-04-12 12:00:00,60.3,60.34,60.29,60.29,6700.0,37.1048,37.1294,37.0986,37.0986,6700.0
2005-04-12 12:10:00,60.31,60.37,60.3,60.33,6700.0,37.1109,37.1478,37.1048,37.1232,6700.0
2005-04-12 12:20:00,60.33,60.42,60.33,60.4,3800.0,37.1232,37.1786,37.1232,37.1663,3800.0
2005-04-12 12:30:00,60.39,60.43,60.38,60.39,6000.0,37.1601,37.1847,37.154,37.1601,6000.0
2005-04-12 12:40:00,60.37,60.4,60.36,60.38,2500.0,37.1478,37.1663,37.1417,37.154,2500.0
2005-04-12 12:50:00,60.38,60.38,60.35,60.35,2900.0,37.154,37.154,37.1355,37.1355,2900.0
2005-04-12 13:00:00,60.34,60.34,60.26,60.27,8500.0,37.1294,37.1294,37.0801,37.0863,8500.0
2005-04-12 13:10:00,60.27,60.28,60.26,60.28,2800.0,37.0863,37.0924,37.0801,37.0924,2800.0
2005-04-12 13:20:00,60.28,60.32,60.27,60.28,5200.0,37.0924,37.1171,37.0863,37.0924,5200.0
2005-04-12 13:30:00,60.28,60.41,60.28,60.41,5100.0,37.0924,37.1724,37.0924,37.1724,5100.0
2005-04-12 13:40:00,60.42,60.42,60.29,60.3,9200.0,37.1786,37.1786,37.0986,37.1048,9200.0
2005-04-12 13:50:00,60.29,60.4,60.29,60.36,6500.0,37.0986,37.1663,37.0986,37.1417,6500.0
2005-04-12 14:00:00,60.36,60.5,60.26,60.48,15900.0,37.1417,37.2278,37.0801,37.2155,15900.0
2005-04-12 14:10:00,60.48,60.78,60.48,60.78,15000.0,37.2155,37.4001,37.2155,37.4001,15000.0
2005-04-12 14:20:00,60.72,61.02,60.72,61.0,25800.0,37.3632,37.5478,37.3632,37.5355,25800.0
2005-04-12 14:30:00,61.0,61.05,60.97,61.03,26000.0,37.5355,37.5663,37.517,37.5539,26000.0
2005-04-12 14:40:00,61.06,61.19,61.03,61.17,12900.0,37.5724,37.6524,37.5539,37.6401,12900.0
2005-04-12 14:50:00,61.17,61.31,61.16,61.25,23500.0,37.6401,37.7262,37.6339,37.6893,23500.0
2005-04-12 15:00:00,61.26,61.32,61.25,61.32,24500.0,37.6955,37.7324,37.6893,37.7324,24500.0
2005-04-12 15:10:00,61.32,61.35,61.31,61.35,15300.0,37.7324,37.7509,37.7262,37.7509,15300.0
2005-04-12 15:20:00,61.36,61.39,61.34,61.39,28200.0,37.757,37.7755,37.7447,37.7755,28200.0
2005-04-12 15:30:00,61.42,61.43,61.36,61.36,21100.0,37.7939,37.8001,37.757,37.757,21100.0
2005-04-12 15:40:00,61.35,61.35,61.24,61.24,28300.0,37.7509,37.7509,37.6832,37.6832,28300.0
2005-04-12 15:50:00,61.23,61.24,61.21,61.22,17000.0,37.677,37.6832,37.6647,37.6709,17000.0
2005-04-13 09:30:00,61.24,61.44,61.15,61.44,22800.0,37.6832,37.8062,37.6278,37.8062,22800.0
2005-04-13 09:40:00,61.44,61.46,61.25,61.32,11800.0,37.8062,37.8185,37.6893,37.7324,11800.0
2005-04-13 09:50:00,61.31,61.32,61.01,61.02,10200.0,37.7262,37.7324,37.5416,37.5478,10200.0
2005-04-13 10:00:00,61.08,61.15,61.06,61.11,5500.0,37.5847,37.6278,37.5724,37.6032,5500.0
2005-04-13 10:10:00,61.11,61.14,61.07,61.13,6400.0,37.6032,37.6216,37.5786,37.6155,6400.0
2005-04-13 10:20:00,61.13,61.13,61.1,61.11,6800.0,37.6155,37.6155,37.597,37.6032,6800.0
2005-04-13 10:30:00,61.12,61.34,61.12,61.28,17000.0,37.6093,37.7447,37.6093,37.7078,17000.0
2005-04-13 10:40:00,61.27,61.28,61.19,61.25,40500.0,37.7016,37.7078,37.6524,37.6893,40500.0
2005-04-13 10:50:00,61.25,61.34,61.22,61.32,101900.0,37.6893,37.7447,37.6709,37.7324,101900.0
2005-04-13 11:00:00,61.31,61.32,61.23,61.23,27900.0,37.7262,37.7324,37.677,37.677,27900.0
2005-04-13 11:10:00,61.19,61.33,61.16,61.33,13700.0,37.6524,37.7386,37.6339,37.7386,13700.0
2005-04-13 11:20:00,61.33,61.33,61.26,61.3,13800.0,37.7386,37.7386,37.6955,37.7201,13800.0
2005-04-13 11:30:00,61.3,61.43,61.29,61.39,15800.0,37.7201,37.8001,37.7139,37.7755,15800.0
2005-04-13 11:40:00,61.36,61.4,61.35,61.35,6300.0,37.757,37.7816,37.7509,37.7509,6300.0
2005-04-13 11:50:00,61.35,61.38,61.33,61.38,14000.0,37.7509,37.7693,37.7386,37.7693,14000.0
2005-04-13 12:00:00,61.38,61.38,61.34,61.35,14100.0,37.7693,37.7693,37.7447,37.7509,14100.0
2005-04-13 12:10:00,61.35,61.37,61.35,61.35,24000.0,37.7509,37.7632,37.7509,37.7509,24000.0
2005-04-13 12:20:00,61.35,61.37,61.34,61.34,15000.0,37.7509,37.7632,37.7447,37.7447,15000.0
2005-04-13 12:30:00,61.32,61.32,61.24,61.3,9800.0,37.7324,37.7324,37.6832,37.7201,9800.0
2005-04-13 12:40:00,61.31,61.34,61.28,61.31,9700.0,37.7262,37.7447,37.7078,37.7262,9700.0
2005-04-13 12:50:00,61.32,61.47,61.31,61.43,6500.0,37.7324,37.8247,37.7262,37.8001,6500.0
2005-04-13 13:00:00,61.42,61.46,61.35,61.35,7300.0,37.7939,37.8185,37.7509,37.7509,7300.0
2005-04-13 13:10:00,61.36,61.39,61.35,61.37,12500.0,37.757,37.7755,37.7509,37.7632,12500.0
2005-04-13 13:20:00,61.36,61.44,61.36,61.44,30000.0,37.757,37.8062,37.757,37.8062,30000.0
2005-04-13 13:30:00,61.41,61.41,61.35,61.36,18100.0,37.7878,37.7878,37.7509,37.757,18100.0
2005-04-13 13:40:00,61.36,61.39,61.26,61.26,44000.0,37.757,37.7755,37.6955,37.6955,44000.0
2005-04-13 13:50:00,61.26,61.3,61.26,61.3,22000.0,37.6955,37.7201,37.6955,37.7201,22000.0
2005-04-13 14:00:00,61.31,61.36,61.31,61.35,15900.0,37.7262,37.757,37.7262,37.7509,15900.0
2005-04-13 14:10:00,61.35,61.38,61.35,61.38,29200.0,37.7509,37.7693,37.7509,37.7693,29200.0
2005-04-13 14:20:00,61.38,61.4,61.38,61.4,10300.0,37.7693,37.7816,37.7693,37.7816,10300.0
2005-04-13 14:30:00,61.4,61.56,61.4,61.55,65500.0,37.7816,37.8801,37.7816,37.8739,65500.0
2005-04-13 14:40:00,61.53,61.53,61.46,61.5,40500.0,37.8616,37.8616,37.8185,37.8432,40500.0
2005-04-13 14:50:00,61.5,61.52,61.5,61.52,40700.0,37.8432,37.8555,37.8432,37.8555,40700.0
2005-04-13 15:00:00,61.52,61.52,61.38,61.41,25900.0,37.8555,37.8555,37.7693,37.7878,25900.0
2005-04-13 15:10:00,61.41,61.42,61.33,61.33,15100.0,37.7878,37.7939,37.7386,37.7386,15100.0
2005-04-13 15:20:00,61.33,61.42,61.33,61.41,23400.0,37.7386,37.7939,37.7386,37.7878,23400.0
2005-04-13 15:30:00,61.4,61.41,61.4,61.4,23200.0,37.7816,37.7878,37.7816,37.7816,23200.0
2005-04-13 15:40:00,61.41,61.42,61.38,61.39,33500.0,37.7878,37.7939,37.7693,37.7755,33500.0
2005-04-13 15:50:00,61.39,61.51,61.39,61.5,55800.0,37.7755,37.8493,37.7755,37.8432,55800.0
2005-04-14 09:30:00,61.75,61.79,61.75,61.78,11800.0,37.997,38.0216,37.997,38.0155,11800.0
2005-04-14 09:40:00,61.78,61.85,61.73,61.85,21600.0,38.0155,38.0585,37.9847,38.0585,21600.0
2005-04-14 09:50:00,61.85,61.97,61.85,61.89,16600.0,38.0585,38.1324,38.0585,38.0831,16600.0
2005-04-14 10:00:00,61.86,61.89,61.79,61.84,13000.0,38.0647,38.0831,38.0216,38.0524,13000.0
2005-04-14 10:10:00,61.84,61.88,61.76,61.88,17000.0,38.0524,38.077,38.0031,38.077,17000.0
2005-04-14 10:20:00,61.89,61.89,61.79,61.79,7700.0,38.0831,38.0831,38.0216,38.0216,7700.0
2005-04-14 10:30:00,61.79,61.8,61.63,61.68,19000.0,38.0216,38.0278,37.9232,37.9539,19000.0
2005-04-14 10:40:00,61.68,61.74,61.64,61.71,21100.0,37.9539,37.9908,37.9293,37.9724,21100.0
2005-04-14 10:50:00,61.73,61.73,61.57,61.67,14800.0,37.9847,37.9847,37.8862,37.9478,14800.0
2005-04-14 11:00:00,61.67,61.85,61.66,61.85,18600.0,37.9478,38.0585,37.9416,38.0585,18600.0
2005-04-14 11:10:00,61.87,62.0,61.87,62.0,31300.0,38.0708,38.1508,38.0708,38.1508,31300.0
2005-04-14 11:20:00,62.0,62.08,61.97,62.08,30400.0,38.1508,38.2001,38.1324,38.2001,30400.0
2005-04-14 11:30:00,62.08,62.25,62.08,62.22,31300.0,38.2001,38.3047,38.2001,38.2862,31300.0
2005-04-14 11:40:00,62.2,62.48,62.18,62.46,47300.0,38.2739,38.4462,38.2616,38.4339,47300.0
2005-04-14 11:50:00,62.46,62.48,62.4,62.42,16500.0,38.4339,38.4462,38.397,38.4093,16500.0
2005-04-14 12:00:00,62.44,62.64,62.42,62.55,26200.0,38.4216,38.5446,38.4093,38.4893,26200.0
2005-04-14 12:10:00,62.55,62.69,62.53,62.62,19500.0,38.4893,38.5754,38.477,38.5323,19500.0
2005-04-14 12:20:00,62.6,62.66,62.46,62.58,17600.0,38.52,38.5569,38.4339,38.5077,17600.0
2005-04-14 12:30:00,62.57,62.59,62.52,62.52,12300.0,38.5016,38.5139,38.4708,38.4708,12300.0
2005-04-14 12:40:00,62.51,62.52,62.31,62.38,18400.0,38.4646,38.4708,38.3416,38.3847,18400.0
2005-04-14 12:50:00,62.37,62.37,62.24,62.29,14600.0,38.3785,38.3785,38.2985,38.3293,14600.0
2005-04-14 13:00:00,62.29,62.31,62.25,62.26,13400.0,38.3293,38.3416,38.3047,38.3108,13400.0
2005-04-14 13:10:00,62.27,62.28,62.22,62.23,26500.0,38.317,38.3231,38.2862,38.2924,26500.0
2005-04-14 13:20:00,62.26,62.38,62.26,62.34,20000.0,38.3108,38.3847,38.3108,38.36,20000.0
2005-04-14 13:30:00,62.35,62.36,62.26,62.36,34100.0,38.3662,38.3723,38.3108,38.3723,34100.0
2005-04-14 13:40:00,62.36,62.41,62.28,62.28,16200.0,38.3723,38.4031,38.3231,38.3231,16200.0
2005-04-14 13:50:00,62.28,62.34,62.28,62.32,32700.0,38.3231,38.36,38.3231,38.3477,32700.0
2005-04-14 14:00:00,62.32,62.32,62.26,62.31,20900.0,38.3477,38.3477,38.3108,38.3416,20900.0
2005-04-14 14:10:00,62.3,62.5,62.3,62.48,25800.0,38.3354,38.4585,38.3354,38.4462,25800.0
2005-04-14 14:20:00,62.49,62.52,62.49,62.5,28900.0,38.4523,38.4708,38.4523,38.4585,28900.0
2005-04-14 14:30:00,62.49,62.5,62.37,62.38,32400.0,38.4523,38.4585,38.3785,38.3847,32400.0
2005-04-14 14:40:00,62.39,62.47,62.33,62.42,32800.0,38.3908,38.44,38.3539,38.4093,32800.0
2005-04-14 14:50:00,62.42,62.47,62.36,62.36,18600.0,38.4093,38.44,38.3723,38.3723,18600.0
2005-04-14 15:00:00,62.35,62.37,62.25,62.25,30000.0,38.3662,38.3785,38.3047,38.3047,30000.0
2005-04-14 15:10:00,62.26,62.38,62.25,62.31,46900.0,38.3108,38.3847,38.3047,38.3416,46900.0
2005-04-14 15:20:00,62.32,62.33,62.27,62.27,34600.0,38.3477,38.3539,38.317,38.317,34600.0
2005-04-14 15:30:00,62.27,62.28,62.17,62.17,51100.0,38.317,38.3231,38.2554,38.2554,51100.0
2005-04-14 15:40:00,62.17,62.18,62.05,62.11,40700.0,38.2554,38.2616,38.1816,38.2185,40700.0
2005-04-14 15:50:00,62.12,62.29,62.1,62.22,52900.0,38.2247,38.3293,38.2124,38.2862,52900.0
2005-04-15 09:30:00,62.25,62.26,62.25,62.25,52400.0,38.3047,38.3108,38.3047,38.3047,52400.0
2005-04-15 09:40:00,62.26,62.27,62.16,62.16,36400.0,38.3108,38.317,38.2493,38.2493,36400.0
2005-04-15 09:50:00,62.16,62.19,62.15,62.17,38000.0,38.2493,38.2677,38.2431,38.2554,38000.0
2005-04-15 10:00:00,62.18,62.19,62.15,62.18,30200.0,38.2616,38.2677,38.2431,38.2616,30200.0
2005-04-15 10:10:00,62.18,62.28,62.15,62.28,25100.0,38.2616,38.3231,38.2431,38.3231,25100.0
2005-04-15 10:20:00,62.28,62.28,62.08,62.13,28300.0,38.3231,38.3231,38.2001,38.2308,28300.0
2005-04-15 10:30:00,62.11,62.2,62.11,62.15,26400.0,38.2185,38.2739,38.2185,38.2431,26400.0
2005-04-15 10:40:00,62.16,62.2,62.1,62.15,61300.0,38.2493,38.2739,38.2124,38.2431,61300.0
2005-04-15 10:50:00,62.15,62.3,62.14,62.3,22700.0,38.2431,38.3354,38.237,38.3354,22700.0
2005-04-15 11:00:00,62.28,62.28,62.19,62.2,18700.0,38.3231,38.3231,38.2677,38.2739,18700.0
2005-04-15 11:10:00,62.2,62.34,62.2,62.27,34300.0,38.2739,38.36,38.2739,38.317,34300.0
2005-04-15 11:20:00,62.26,62.29,62.24,62.25,19800.0,38.3108,38.3293,38.2985,38.3047,19800.0
2005-04-15 11:30:00,62.21,62.3,62.2,62.22,31300.0,38.28,38.3354,38.2739,38.2862,31300.0
2005-04-15 11:40:00,62.23,62.31,62.2,62.21,17400.0,38.2924,38.3416,38.2739,38.28,17400.0
2005-04-15 11:50:00,62.21,62.21,62.0,62.05,30000.0,38.28,38.28,38.1508,38.1816,30000.0
2005-04-15 12:00:00,62.09,62.15,61.96,62.15,23700.0,38.2062,38.2431,38.1262,38.2431,23700.0
2005-04-15 12:10:00,62.16,62.23,62.14,62.22,13700.0,38.2493,38.2924,38.237,38.2862,13700.0
2005-04-15 12:20:00,62.22,62.28,62.21,62.27,24700.0,38.2862,38.3231,38.28,38.317,24700.0
2005-04-15 12:30:00,62.27,62.39,62.26,62.37,15300.0,38.317,38.3908,38.3108,38.3785,15300.0
2005-04-15 12:40:00,62.37,62.53,62.36,62.41,23500.0,38.3785,38.477,38.3723,38.4031,23500.0
2005-04-15 12:50:00,62.46,62.46,62.22,62.22,13400.0,38.4339,38.4339,38.2862,38.2862,13400.0
2005-04-15 13:00:00,62.2,62.35,62.2,62.28,14200.0,38.2739,38.3662,38.2739,38.3231,14200.0
2005-04-15 13:10:00,62.28,62.37,62.26,62.33,13100.0,38.3231,38.3785,38.3108,38.3539,13100.0
2005-04-15 13:20:00,62.31,62.36,62.26,62.34,10700.0,38.3416,38.3723,38.3108,38.36,10700.0
2005-04-15 13:30:00,62.35,62.4,62.23,62.24,13700.0,38.3662,38.397,38.2924,38.2985,13700.0
2005-04-15 13:40:00,62.24,62.26,62.23,62.23,9900.0,38.2985,38.3108,38.2924,38.2924,9900.0
2005-04-15 13:50:00,62.23,62.24,62.15,62.15,25300.0,38.2924,38.2985,38.2431,38.2431,25300.0
2005-04-15 14:00:00,62.16,62.16,61.99,62.0,23700.0,38.2493,38.2493,38.1447,38.1508,23700.0
2005-04-15 14:10:00,62.0,62.04,61.95,62.04,18900.0,38.1508,38.1754,38.1201,38.1754,18900.0
2005-04-15 14:20:00,62.05,62.05,61.77,61.77,41000.0,38.1816,38.1816,38.0093,38.0093,41000.0
2005-04-15 14:30:00,61.76,61.8,61.7,61.72,25100.0,38.0031,38.0278,37.9662,37.9785,25100.0
2005-04-15 14:40:00,61.72,61.79,61.7,61.7,29800.0,37.9785,38.0216,37.9662,37.9662,29800.0
2005-04-15 14:50:00,61.7,61.9,61.7,61.89,39400.0,37.9662,38.0893,37.9662,38.0831,39400.0
2005-04-15 15:00:00,61.89,61.96,61.67,61.67,21600.0,38.0831,38.1262,37.9478,37.9478,21600.0
2005-04-15 15:10:00,61.66,61.73,61.66,61.67,19800.0,37.9416,37.9847,37.9416,37.9478,19800.0
2005-04-15 15:20:00,61.67,61.68,61.51,61.52,22400.0,37.9478,37.9539,37.8493,37.8555,22400.0
2005-04-15 15:30:00,61.54,61.72,61.54,61.6,20900.0,37.8678,37.9785,37.8678,37.9047,20900.0
2005-04-15 15:40:00,61.59,61.6,61.31,61.31,31400.0,37.8985,37.9047,37.7262,37.7262,31400.0
2005-04-15 15:50:00,61.28,61.4,61.27,61.34,20800.0,37.7078,37.7816,37.7016,37.7447,20800.0
2005-04-18 09:30:00,61.2,61.42,61.15,61.16,17000.0,37.6586,37.7939,37.6278,37.6339,17000.0
2005-04-18 09:40:00,61.09,61.13,61.0,61.05,11700.0,37.5909,37.6155,37.5355,37.5663,11700.0
2005-04-18 09:50:00,61.04,61.22,61.03,61.21,15000.0,37.5601,37.6709,37.5539,37.6647,15000.0
2005-04-18 10:00:00,61.23,61.28,61.14,61.27,12400.0,37.677,37.7078,37.6216,37.7016,12400.0
2005-04-18 10:10:00,61.28,61.35,61.16,61.2,13500.0,37.7078,37.7509,37.6339,37.6586,13500.0
2005-04-18 10:20:00,61.2,61.2,61.01,61.07,13000.0,37.6586,37.6586,37.5416,37.5786,13000.0
2005-04-18 10:30:00,61.09,61.15,60.93,60.96,13000.0,37.5909,37.6278,37.4924,37.5109,13000.0
2005-04-18 10:40:00,60.95,60.95,60.76,60.86,15400.0,37.5047,37.5047,37.3878,37.4493,15400.0
2005-04-18 10:50:00,60.86,60.86,60.7,60.73,21500.0,37.4493,37.4493,37.3509,37.3693,21500.0
2005-04-18 11:00:00,60.74,60.91,60.63,60.69,28900.0,37.3755,37.4801,37.3078,37.3447,28900.0
2005-04-18 11:10:00,60.69,60.71,60.63,60.68,17100.0,37.3447,37.357,37.3078,37.3386,17100.0
2005-04-18 11:20:00,60.67,60.73,60.56,60.6,16200.0,37.3324,37.3693,37.2647,37.2894,16200.0
2005-04-18 11:30:00,60.6,60.64,60.51,60.59,26200.0,37.2894,37.314,37.234,37.2832,26200.0
2005-04-18 11:40:00,60.6,60.61,60.51,60.59,8700.0,37.2894,37.2955,37.234,37.2832,8700.0
2005-04-18 11:50:00,60.59,60.63,60.58,60.61,5900.0,37.2832,37.3078,37.277,37.2955,5900.0
2005-04-18 12:00:00,60.6,60.69,60.56,60.69,7400.0,37.2894,37.3447,37.2647,37.3447,7400.0
2005-04-18 12:10:00,60.67,60.67,60.55,60.55,5600.0,37.3324,37.3324,37.2586,37.2586,5600.0
2005-04-18 12:20:00,60.55,60.55,60.45,60.48,27600.0,37.2586,37.2586,37.1971,37.2155,27600.0
2005-04-18 12:30:00,60.48,60.54,60.43,60.52,17300.0,37.2155,37.2524,37.1847,37.2401,17300.0
2005-04-18 12:40:00,60.52,60.57,60.48,60.53,7200.0,37.2401,37.2709,37.2155,37.2463,7200.0
2005-04-18 12:50:00,60.54,60.66,60.54,60.64,14800.0,37.2524,37.3263,37.2524,37.314,14800.0
2005-04-18 13:00:00,60.62,60.71,60.61,60.65,8300.0,37.3017,37.357,37.2955,37.3201,8300.0
2005-04-18 13:10:00,60.64,60.69,60.55,60.6,12100.0,37.314,37.3447,37.2586,37.2894,12100.0
2005-04-18 13:20:00,60.59,60.68,60.58,60.6,11000.0,37.2832,37.3386,37.277,37.2894,11000.0
2005-04-18 13:30:00,60.6,60.64,60.5,60.5,15500.0,37.2894,37.314,37.2278,37.2278,15500.0
2005-04-18 13:40:00,60.5,60.53,60.41,60.52,12600.0,37.2278,37.2463,37.1724,37.2401,12600.0
2005-04-18 13:50:00,60.51,60.6,60.51,60.59,14100.0,37.234,37.2894,37.234,37.2832,14100.0
2005-04-18 14:00:00,60.58,60.73,60.54,60.54,19900.0,37.277,37.3693,37.2524,37.2524,19900.0
2005-04-18 14:10:00,60.54,60.55,60.35,60.43,15800.0,37.2524,37.2586,37.1355,37.1847,15800.0
2005-04-18 14:20:00,60.44,60.54,60.43,60.52,13400.0,37.1909,37.2524,37.1847,37.2401,13400.0
2005-04-18 14:30:00,60.56,60.59,60.5,60.5,7700.0,37.2647,37.2832,37.2278,37.2278,7700.0
2005-04-18 14:40:00,60.53,60.56,60.47,60.56,8300.0,37.2463,37.2647,37.2094,37.2647,8300.0
2005-04-18 14:50:00,60.56,60.71,60.55,60.71,11000.0,37.2647,37.357,37.2586,37.357,11000.0
2005-04-18 15:00:00,60.72,60.8,60.67,60.68,12700.0,37.3632,37.4124,37.3324,37.3386,12700.0
2005-04-18 15:10:00,60.7,60.85,60.68,60.85,7200.0,37.3509,37.4432,37.3386,37.4432,7200.0
2005-04-18 15:20:00,60.82,60.91,60.8,60.88,11700.0,37.4247,37.4801,37.4124,37.4616,11700.0
2005-04-18 15:30:00,60.89,60.95,60.86,60.88,18200.0,37.4678,37.5047,37.4493,37.4616,18200.0
2005-04-18 15:40:00,60.89,60.93,60.89,60.92,22200.0,37.4678,37.4924,37.4678,37.4863,22200.0
2005-04-18 15:50:00,60.92,60.94,60.91,60.93,44100.0,37.4863,37.4986,37.4801,37.4924,44100.0
2005-04-19 09:30:00,60.9,60.97,60.89,60.97,24600.0,37.474,37.517,37.4678,37.517,24600.0
2005-04-19 09:40:00,61.0,61.3,61.0,61.23,46300.0,37.5355,37.7201,37.5355,37.677,46300.0
2005-04-19 09:50:00,61.31,61.53,61.23,61.53,26200.0,37.7262,37.8616,37.677,37.8616,26200.0
2005-04-19 10:00:00,61.59,61.78,61.51,61.53,24400.0,37.8985,38.0155,37.8493,37.8616,24400.0
2005-04-19 10:10:00,61.5,61.74,61.43,61.63,20300.0,37.8432,37.9908,37.8001,37.9232,20300.0
2005-04-19 10:20:00,61.63,61.67,61.6,61.66,9000.0,37.9232,37.9478,37.9047,37.9416,9000.0
2005-04-19 10:30:00,61.67,61.68,61.39,61.39,16700.0,37.9478,37.9539,37.7755,37.7755,16700.0
2005-04-19 10:40:00,61.39,61.39,61.3,61.31,18700.0,37.7755,37.7755,37.7201,37.7262,18700.0
2005-04-19 10:50:00,61.3,61.32,61.2,61.27,23600.0,37.7201,37.7324,37.6586,37.7016,23600.0
2005-04-19 11:00:00,61.28,61.29,61.2,61.22,19200.0,37.7078,37.7139,37.6586,37.6709,19200.0
2005-04-19 11:10:00,61.21,61.4,61.2,61.39,14800.0,37.6647,37.7816,37.6586,37.7755,14800.0
2005-04-19 11:20:00,61.39,61.5,61.39,61.45,8600.0,37.7755,37.8432,37.7755,37.8124,8600.0
2005-04-19 11:30:00,61.45,61.53,61.36,61.4,34600.0,37.8124,37.8616,37.757,37.7816,34600.0
2005-04-19 11:40:00,61.4,61.41,61.27,61.35,10400.0,37.7816,37.7878,37.7016,37.7509,10400.0
2005-04-19 11:50:00,61.34,61.34,61.23,61.26,18200.0,37.7447,37.7447,37.677,37.6955,18200.0
2005-04-19 12:00:00,61.27,61.48,61.27,61.41,35500.0,37.7016,37.8309,37.7016,37.7878,35500.0
2005-04-19 12:10:00,61.42,61.48,61.4,61.41,9300.0,37.7939,37.8309,37.7816,37.7878,9300.0
2005-04-19 12:20:00,61.42,61.44,61.4,61.43,18200.0,37.7939,37.8062,37.7816,37.8001,18200.0
2005-04-19 12:30:00,61.43,61.66,61.43,61.59,16600.0,37.8001,37.9416,37.8001,37.8985,16600.0
2005-04-19 12:40:00,61.61,61.75,61.58,61.74,7900.0,37.9108,37.997,37.8924,37.9908,7900.0
2005-04-19 12:50:00,61.74,61.74,61.47,61.55,10100.0,37.9908,37.9908,37.8247,37.8739,10100.0
2005-04-19 13:00:00,61.55,61.7,61.55,61.63,12600.0,37.8739,37.9662,37.8739,37.9232,12600.0
2005-04-19 13:10:00,61.64,61.65,61.5,61.5,24900.0,37.9293,37.9355,37.8432,37.8432,24900.0
2005-04-19 13:20:00,61.52,61.59,61.45,61.55,19100.0,37.8555,37.8985,37.8124,37.8739,19100.0
2005-04-19 13:30:00,61.55,61.68,61.54,61.65,17000.0,37.8739,37.9539,37.8678,37.9355,17000.0
2005-04-19 13:40:00,61.67,61.84,61.66,61.84,20100.0,37.9478,38.0524,37.9416,38.0524,20100.0
2005-04-19 13:50:00,61.8,61.86,61.75,61.8,14500.0,38.0278,38.0647,37.997,38.0278,14500.0
2005-04-19 14:00:00,61.83,61.83,61.67,61.79,10800.0,38.0462,38.0462,37.9478,38.0216,10800.0
2005-04-19 14:10:00,61.8,61.95,61.8,61.88,10900.0,38.0278,38.1201,38.0278,38.077,10900.0
2005-04-19 14:20:00,61.85,61.93,61.85,61.87,14400.0,38.0585,38.1078,38.0585,38.0708,14400.0
2005-04-19 14:30:00,61.85,61.92,61.73,61.73,19400.0,38.0585,38.1016,37.9847,37.9847,19400.0
2005-04-19 14:40:00,61.77,61.88,61.75,61.86,28000.0,38.0093,38.077,37.997,38.0647,28000.0
2005-04-19 14:50:00,61.85,61.94,61.83,61.9,11000.0,38.0585,38.1139,38.0462,38.0893,11000.0
2005-04-19 15:00:00,61.89,61.89,61.58,61.66,20700.0,38.0831,38.0831,37.8924,37.9416,20700.0
2005-04-19 15:10:00,61.66,61.73,61.51,61.52,23900.0,37.9416,37.9847,37.8493,37.8555,23900.0
2005-04-19 15:20:00,61.63,61.66,61.51,61.63,30300.0,37.9232,37.9416,37.8493,37.9232,30300.0
2005-04-19 15:30:00,61.6,62.13,61.6,61.87,60500.0,37.9047,38.2308,37.9047,38.0708,60500.0
2005-04-19 15:40:00,61.87,61.87,61.67,61.8,32200.0,38.0708,38.0708,37.9478,38.0278,32200.0
2005-04-19 15:50:00,61.83,61.87,61.73,61.87,25100.0,38.0462,38.0708,37.9847,38.0708,25100.0
2005-04-20 09:30:00,61.45,61.54,61.45,61.5,28000.0,37.8124,37.8678,37.8124,37.8432,28000.0
2005-04-20 09:40:00,61.51,61.51,61.14,61.14,15400.0,37.8493,37.8493,37.6216,37.6216,15400.0
2005-04-20 09:50:00,61.14,61.27,60.95,61.02,34700.0,37.6216,37.7016,37.5047,37.5478,34700.0
2005-04-20 10:00:00,61.03,61.08,61.01,61.08,14600.0,37.5539,37.5847,37.5416,37.5847,14600.0
2005-04-20 10:10:00,61.06,61.07,60.86,61.03,20300.0,37.5724,37.5786,37.4493,37.5539,20300.0
2005-04-20 10:20:00,61.01,61.13,61.0,61.11,31500.0,37.5416,37.6155,37.5355,37.6032,31500.0
2005-04-20 10:30:00,61.1,61.1,60.85,60.9,22700.0,37.597,37.597,37.4432,37.474,22700.0
2005-04-20 10:40:00,60.9,60.9,60.7,60.71,19400.0,37.474,37.474,37.3509,37.357,19400.0
2005-04-20 10:50:00,60.71,60.86,60.63,60.86,21400.0,37.357,37.4493,37.3078,37.4493,21400.0
2005-04-20 11:00:00,60.86,61.0,60.86,60.99,30900.0,37.4493,37.5355,37.4493,37.5293,30900.0
2005-04-20 11:10:00,61.0,61.05,60.86,60.92,22300.0,37.5355,37.5663,37.4493,37.4863,22300.0
2005-04-20 11:20:00,60.88,60.93,60.77,60.83,12800.0,37.4616,37.4924,37.394,37.4309,12800.0
2005-04-20 11:30:00,60.83,60.91,60.77,60.86,13300.0,37.4309,37.4801,37.394,37.4493,13300.0
2005-04-20 11:40:00,60.86,60.86,60.77,60.79,7000.0,37.4493,37.4493,37.394,37.4063,7000.0
2005-04-20 11:50:00,60.78,60.98,60.78,60.87,19700.0,37.4001,37.5232,37.4001,37.4555,19700.0
2005-04-20 12:00:00,60.91,60.93,60.8,60.89,7000.0,37.4801,37.4924,37.4124,37.4678,7000.0
2005-04-20 12:10:00,60.89,60.89,60.8,60.84,6300.0,37.4678,37.4678,37.4124,37.437,6300.0
2005-04-20 12:20:00,60.83,60.9,60.82,60.85,9500.0,37.4309,37.474,37.4247,37.4432,9500.0
2005-04-20 12:30:00,60.85,60.86,60.71,60.72,15600.0,37.4432,37.4493,37.357,37.3632,15600.0
2005-04-20 12:40:00,60.71,60.85,60.71,60.82,18600.0,37.357,37.4432,37.357,37.4247,18600.0
2005-04-20 12:50:00,60.79,60.79,60.57,60.58,15500.0,37.4063,37.4063,37.2709,37.277,15500.0
2005-04-20 13:00:00,60.57,60.62,60.54,60.6,13200.0,37.2709,37.3017,37.2524,37.2894,13200.0
2005-04-20 13:10:00,60.6,60.6,60.47,60.57,9700.0,37.2894,37.2894,37.2094,37.2709,9700.0
2005-04-20 13:20:00,60.59,60.69,60.59,60.63,9600.0,37.2832,37.3447,37.2832,37.3078,9600.0
2005-04-20 13:30:00,60.62,60.63,60.54,60.58,8400.0,37.3017,37.3078,37.2524,37.277,8400.0
2005-04-20 13:40:00,60.57,60.6,60.55,60.59,5000.0,37.2709,37.2894,37.2586,37.2832,5000.0
2005-04-20 13:50:00,60.6,60.67,60.57,60.59,8000.0,37.2894,37.3324,37.2709,37.2832,8000.0
2005-04-20 14:00:00,60.58,60.63,60.38,60.43,14000.0,37.277,37.3078,37.154,37.1847,14000.0
2005-04-20 14:10:00,60.43,60.45,60.35,60.36,9300.0,37.1847,37.1971,37.1355,37.1417,9300.0
2005-04-20 14:20:00,60.36,60.39,60.3,60.31,10200.0,37.1417,37.1601,37.1048,37.1109,10200.0
2005-04-20 14:30:00,60.31,60.44,60.27,60.35,15000.0,37.1109,37.1909,37.0863,37.1355,15000.0
2005-04-20 14:40:00,60.32,60.42,60.32,60.33,7200.0,37.1171,37.1786,37.1171,37.1232,7200.0
2005-04-20 14:50:00,60.32,60.39,60.3,60.39,7000.0,37.1171,37.1601,37.1048,37.1601,7000.0
2005-04-20 15:00:00,60.43,60.43,60.39,60.4,14100.0,37.1847,37.1847,37.1601,37.1663,14100.0
2005-04-20 15:10:00,60.36,60.37,60.24,60.25,14700.0,37.1417,37.1478,37.0678,37.074,14700.0
2005-04-20 15:20:00,60.26,60.26,60.12,60.13,32200.0,37.0801,37.0801,36.994,37.0001,32200.0
2005-04-20 15:30:00,60.14,60.15,60.02,60.02,35700.0,37.0063,37.0125,36.9325,36.9325,35700.0
2005-04-20 15:40:00,60.03,60.03,59.65,60.0,76600.0,36.9386,36.9386,36.7048,36.9202,76600.0
2005-04-20 15:50:00,60.0,60.01,59.93,59.93,44800.0,36.9202,36.9263,36.8771,36.8771,44800.0
2005-04-21 09:30:00,60.0,60.35,60.0,60.27,43600.0,36.9202,37.1355,36.9202,37.0863,43600.0
2005-04-21 09:40:00,60.25,60.37,60.25,60.27,62700.0,37.074,37.1478,37.074,37.0863,62700.0
2005-04-21 09:50:00,60.25,60.82,60.23,60.82,37000.0,37.074,37.4247,37.0617,37.4247,37000.0
2005-04-21 10:00:00,60.81,60.82,60.53,60.69,15200.0,37.4186,37.4247,37.2463,37.3447,15200.0
2005-04-21 10:10:00,60.69,60.71,60.52,60.55,9700.0,37.3447,37.357,37.2401,37.2586,9700.0
2005-04-21 10:20:00,60.53,60.66,60.48,60.51,13100.0,37.2463,37.3263,37.2155,37.234,13100.0
2005-04-21 10:30:00,60.52,60.6,60.49,60.52,21900.0,37.2401,37.2894,37.2217,37.2401,21900.0
2005-04-21 10:40:00,60.53,60.54,60.48,60.5,6200.0,37.2463,37.2524,37.2155,37.2278,6200.0
2005-04-21 10:50:00,60.51,60.62,60.43,60.53,12700.0,37.234,37.3017,37.1847,37.2463,12700.0
2005-04-21 11:00:00,60.52,60.55,60.45,60.49,14500.0,37.2401,37.2586,37.1971,37.2217,14500.0
2005-04-21 11:10:00,60.49,60.54,60.46,60.49,17600.0,37.2217,37.2524,37.2032,37.2217,17600.0
2005-04-21 11:20:00,60.5,60.62,60.41,60.41,20200.0,37.2278,37.3017,37.1724,37.1724,20200.0
2005-04-21 11:30:00,60.42,60.43,60.31,60.37,14700.0,37.1786,37.1847,37.1109,37.1478,14700.0
2005-04-21 11:40:00,60.4,60.46,60.37,60.4,21000.0,37.1663,37.2032,37.1478,37.1663,21000.0
2005-04-21 11:50:00,60.41,60.41,60.27,60.27,10400.0,37.1724,37.1724,37.0863,37.0863,10400.0
2005-04-21 12:00:00,60.3,60.52,60.3,60.45,25400.0,37.1048,37.2401,37.1048,37.1971,25400.0
2005-04-21 12:10:00,60.42,60.5,60.42,60.45,6900.0,37.1786,37.2278,37.1786,37.1971,6900.0
2005-04-21 12:20:00,60.47,60.51,60.47,60.5,23100.0,37.2094,37.234,37.2094,37.2278,23100.0
2005-04-21 12:30:00,60.51,60.63,60.5,60.58,11100.0,37.234,37.3078,37.2278,37.277,11100.0
2005-04-21 12:40:00,60.58,60.65,60.54,60.54,7400.0,37.277,37.3201,37.2524,37.2524,7400.0
2005-04-21 12:50:00,60.55,60.56,60.5,60.5,4100.0,37.2586,37.2647,37.2278,37.2278,4100.0
2005-04-21 13:00:00,60.5,60.59,60.5,60.59,5000.0,37.2278,37.2832,37.2278,37.2832,5000.0
2005-04-21 13:10:00,60.62,60.73,60.61,60.73,5800.0,37.3017,37.3693,37.2955,37.3693,5800.0
2005-04-21 13:20:00,60.72,60.75,60.71,60.72,3300.0,37.3632,37.3817,37.357,37.3632,3300.0
2005-04-21 13:30:00,60.72,60.73,60.59,60.63,9600.0,37.3632,37.3693,37.2832,37.3078,9600.0
2005-04-21 13:40:00,60.63,60.75,60.52,60.73,11200.0,37.3078,37.3817,37.2401,37.3693,11200.0
2005-04-21 13:50:00,60.75,60.78,60.71,60.72,4700.0,37.3817,37.4001,37.357,37.3632,4700.0
2005-04-21 14:00:00,60.72,60.72,60.6,60.7,6600.0,37.3632,37.3632,37.2894,37.3509,6600.0
2005-04-21 14:10:00,60.72,60.84,60.72,60.8,12500.0,37.3632,37.437,37.3632,37.4124,12500.0
2005-04-21 14:20:00,60.77,60.81,60.68,60.78,15200.0,37.394,37.4186,37.3386,37.4001,15200.0
2005-04-21 14:30:00,60.77,60.77,60.55,60.59,10500.0,37.394,37.394,37.2586,37.2832,10500.0
2005-04-21 14:40:00,60.6,60.69,60.5,60.52,14800.0,37.2894,37.3447,37.2278,37.2401,14800.0
2005-04-21 14:50:00,60.52,60.58,60.5,60.58,11800.0,37.2401,37.277,37.2278,37.277,11800.0
2005-04-21 15:00:00,60.59,60.91,60.59,60.9,32200.0,37.2832,37.4801,37.2832,37.474,32200.0
2005-04-21 15:10:00,60.9,60.91,60.74,60.77,10100.0,37.474,37.4801,37.3755,37.394,10100.0
2005-04-21 15:20:00,60.78,60.87,60.65,60.87,16100.0,37.4001,37.4555,37.3201,37.4555,16100.0
2005-04-21 15:30:00,60.87,60.94,60.79,60.79,19900.0,37.4555,37.4986,37.4063,37.4063,19900.0
2005-04-21 15:40:00,60.8,60.8,60.51,60.52,35300.0,37.4124,37.4124,37.234,37.2401,35300.0
2005-04-21 15:50:00,60.53,60.74,60.53,60.74,31000.0,37.2463,37.3755,37.2463,37.3755,31000.0
2005-04-22 09:30:00,60.92,61.5,60.92,61.49,61000.0,37.4863,37.8432,37.4863,37.837,61000.0
2005-04-22 09:40:00,61.49,61.74,61.49,61.64,50800.0,37.837,37.9908,37.837,37.9293,50800.0
2005-04-22 09:50:00,61.6,61.9,61.48,61.85,80800.0,37.9047,38.0893,37.8309,38.0585,80800.0
2005-04-22 10:00:00,61.83,62.16,61.82,62.14,51600.0,38.0462,38.2493,38.0401,38.237,51600.0
2005-04-22 10:10:00,62.12,62.94,62.12,62.91,71900.0,38.2247,38.7292,38.2247,38.7108,71900.0
2005-04-22 10:20:00,62.94,64.15,62.94,64.15,76900.0,38.7292,39.4738,38.7292,39.4738,76900.0
2005-04-22 10:30:00,64.15,64.69,64.0,64.61,109000.0,39.4738,39.8061,39.3815,39.7569,109000.0
2005-04-22 10:40:00,64.6,64.95,64.31,64.83,138000.0,39.7507,39.9661,39.5723,39.8922,138000.0
2005-04-22 10:50:00,64.83,64.84,64.52,64.64,106200.0,39.8922,39.8984,39.7015,39.7753,106200.0
2005-04-22 11:00:00,64.63,64.71,64.47,64.48,60100.0,39.7692,39.8184,39.6707,39.6769,60100.0
2005-04-22 11:10:00,64.48,64.6,64.37,64.56,81100.0,39.6769,39.7507,39.6092,39.7261,81100.0
2005-04-22 11:20:00,64.57,64.59,64.0,64.04,105800.0,39.7322,39.7445,39.3815,39.4061,105800.0
2005-04-22 11:30:00,64.04,64.2,64.04,64.12,37400.0,39.4061,39.5046,39.4061,39.4553,37400.0
2005-04-22 11:40:00,64.1,64.16,63.77,63.81,88700.0,39.443,39.48,39.24,39.2646,88700.0
2005-04-22 11:50:00,63.8,64.0,63.4,63.4,104000.0,39.2584,39.3815,39.0123,39.0123,104000.0
2005-04-22 12:00:00,63.33,63.35,62.87,62.96,143900.0,38.9692,38.9815,38.6862,38.7415,143900.0
2005-04-22 12:10:00,62.98,63.49,62.98,63.18,59800.0,38.7539,39.0677,38.7539,38.8769,59800.0
2005-04-22 12:20:00,63.19,63.41,63.19,63.32,32800.0,38.8831,39.0184,38.8831,38.9631,32800.0
2005-04-22 12:30:00,63.32,63.45,63.31,63.45,38900.0,38.9631,39.0431,38.9569,39.0431,38900.0
2005-04-22 12:40:00,63.45,63.85,63.45,63.5,83300.0,39.0431,39.2892,39.0431,39.0738,83300.0
2005-04-22 12:50:00,63.53,63.53,63.35,63.38,27200.0,39.0923,39.0923,38.9815,39.0,27200.0
2005-04-22 13:00:00,63.39,63.65,63.38,63.57,15500.0,39.0061,39.1661,39.0,39.1169,15500.0
2005-04-22 13:10:00,63.57,63.57,63.41,63.42,11200.0,39.1169,39.1169,39.0184,39.0246,11200.0
2005-04-22 13:20:00,63.42,63.55,63.41,63.47,20200.0,39.0246,39.1046,39.0184,39.0554,20200.0
2005-04-22 13:30:00,63.47,63.54,63.44,63.54,17000.0,39.0554,39.0984,39.0369,39.0984,17000.0
2005-04-22 13:40:00,63.55,63.61,63.5,63.53,17500.0,39.1046,39.1415,39.0738,39.0923,17500.0
2005-04-22 13:50:00,63.53,63.53,63.34,63.35,23200.0,39.0923,39.0923,38.9754,38.9815,23200.0
2005-04-22 14:00:00,63.34,63.5,63.33,63.46,31500.0,38.9754,39.0738,38.9692,39.0492,31500.0
2005-04-22 14:10:00,63.46,63.55,63.46,63.54,30400.0,39.0492,39.1046,39.0492,39.0984,30400.0
2005-04-22 14:20:00,63.54,63.54,63.45,63.52,38400.0,39.0984,39.0984,39.0431,39.0861,38400.0
2005-04-22 14:30:00,63.53,63.53,63.31,63.31,39100.0,39.0923,39.0923,38.9569,38.9569,39100.0
2005-04-22 14:40:00,63.31,63.32,63.13,63.13,39400.0,38.9569,38.9631,38.8462,38.8462,39400.0
2005-04-22 14:50:00,63.13,63.19,63.08,63.11,34700.0,38.8462,38.8831,38.8154,38.8338,34700.0
2005-04-22 15:00:00,63.12,63.32,63.07,63.29,28100.0,38.84,38.9631,38.8092,38.9446,28100.0
2005-04-22 15:10:00,63.29,63.29,63.0,63.08,24700.0,38.9446,38.9446,38.7662,38.8154,24700.0
2005-04-22 15:20:00,63.08,63.11,62.95,63.02,47700.0,38.8154,38.8338,38.7354,38.7785,47700.0
2005-04-22 15:30:00,63.02,63.11,62.95,63.11,45500.0,38.7785,38.8338,38.7354,38.8338,45500.0
2005-04-22 15:40:00,63.1,63.11,62.93,62.93,61300.0,38.8277,38.8338,38.7231,38.7231,61300.0
2005-04-22 15:50:00,62.94,63.33,62.93,63.27,71500.0,38.7292,38.9692,38.7231,38.9323,71500.0
2005-04-25 09:30:00,63.03,63.15,63.0,63.15,4500.0,38.7846,38.8585,38.7662,38.8585,4500.0
2005-04-25 09:40:00,63.17,63.71,63.12,63.7,51500.0,38.8708,39.203,38.84,39.1969,51500.0
2005-04-25 09:50:00,63.61,63.82,63.61,63.68,21200.0,39.1415,39.2707,39.1415,39.1846,21200.0
2005-04-25 10:00:00,63.67,63.86,63.66,63.84,36600.0,39.1784,39.2954,39.1723,39.283,36600.0
2005-04-25 10:10:00,63.84,63.91,63.63,63.73,50600.0,39.283,39.3261,39.1538,39.2154,50600.0
2005-04-25 10:20:00,63.73,63.91,63.61,63.66,58600.0,39.2154,39.3261,39.1415,39.1723,58600.0
2005-04-25 10:30:00,63.66,63.75,63.65,63.75,26600.0,39.1723,39.2277,39.1661,39.2277,26600.0
2005-04-25 10:40:00,63.71,64.25,63.71,64.03,38800.0,39.203,39.5353,39.203,39.4,38800.0
2005-04-25 10:50:00,64.03,64.07,63.94,64.07,27100.0,39.4,39.4246,39.3446,39.4246,27100.0
2005-04-25 11:00:00,64.06,64.06,63.91,63.91,29200.0,39.4184,39.4184,39.3261,39.3261,29200.0
2005-04-25 11:10:00,63.91,63.95,63.67,63.67,46900.0,39.3261,39.3507,39.1784,39.1784,46900.0
2005-04-25 11:20:00,63.69,63.7,63.58,63.58,22200.0,39.1907,39.1969,39.1231,39.1231,22200.0
2005-04-25 11:30:00,63.58,63.67,63.54,63.67,26500.0,39.1231,39.1784,39.0984,39.1784,26500.0
2005-04-25 11:40:00,63.68,63.88,63.66,63.88,22900.0,39.1846,39.3077,39.1723,39.3077,22900.0
2005-04-25 11:50:00,63.88,63.88,63.8,63.84,16900.0,39.3077,39.3077,39.2584,39.283,16900.0
2005-04-25 12:00:00,63.87,63.87,63.71,63.72,23900.0,39.3015,39.3015,39.203,39.2092,23900.0
2005-04-25 12:10:00,63.75,63.79,63.72,63.72,7900.0,39.2277,39.2523,39.2092,39.2092,7900.0
2005-04-25 12:20:00,63.72,63.8,63.66,63.8,10800.0,39.2092,39.2584,39.1723,39.2584,10800.0
2005-04-25 12:30:00,63.8,63.83,63.77,63.8,5600.0,39.2584,39.2769,39.24,39.2584,5600.0
2005-04-25 12:40:00,63.81,63.84,63.73,63.73,4700.0,39.2646,39.283,39.2154,39.2154,4700.0
2005-04-25 12:50:00,63.76,63.76,63.65,63.65,17900.0,39.2338,39.2338,39.1661,39.1661,17900.0
2005-04-25 13:00:00,63.65,63.65,63.52,63.59,17100.0,39.1661,39.1661,39.0861,39.1292,17100.0
2005-04-25 13:10:00,63.59,63.59,63.45,63.45,38700.0,39.1292,39.1292,39.0431,39.0431,38700.0
2005-04-25 13:20:00,63.46,63.55,63.45,63.5,18100.0,39.0492,39.1046,39.0431,39.0738,18100.0
2005-04-25 13:30:00,63.49,63.55,63.49,63.55,27800.0,39.0677,39.1046,39.0677,39.1046,27800.0
2005-04-25 13:40:00,63.55,63.6,63.46,63.46,26500.0,39.1046,39.1354,39.0492,39.0492,26500.0
2005-04-25 13:50:00,63.44,63.6,63.44,63.53,25000.0,39.0369,39.1354,39.0369,39.0923,25000.0
2005-04-25 14:00:00,63.53,63.53,63.44,63.47,15700.0,39.0923,39.0923,39.0369,39.0554,15700.0
2005-04-25 14:10:00,63.46,63.59,63.46,63.54,13000.0,39.0492,39.1292,39.0492,39.0984,13000.0
2005-04-25 14:20:00,63.55,63.6,63.51,63.6,11900.0,39.1046,39.1354,39.08,39.1354,11900.0
2005-04-25 14:30:00,63.61,63.73,63.61,63.71,14400.0,39.1415,39.2154,39.1415,39.203,14400.0
2005-04-25 14:40:00,63.72,63.75,63.69,63.69,15200.0,39.2092,39.2277,39.1907,39.1907,15200.0
2005-04-25 14:50:00,63.7,63.7,63.55,63.62,17000.0,39.1969,39.1969,39.1046,39.1477,17000.0
2005-04-25 15:00:00,63.62,63.62,63.42,63.54,26400.0,39.1477,39.1477,39.0246,39.0984,26400.0
2005-04-25 15:10:00,63.56,63.68,63.55,63.59,25200.0,39.1107,39.1846,39.1046,39.1292,25200.0
2005-04-25 15:20:00,63.57,63.7,63.56,63.63,19800.0,39.1169,39.1969,39.1107,39.1538,19800.0
2005-04-25 15:30:00,63.64,63.69,63.63,63.68,28300.0,39.16,39.1907,39.1538,39.1846,28300.0
2005-04-25 15:40:00,63.68,63.81,63.68,63.8,35300.0,39.1846,39.2646,39.1846,39.2584,35300.0
2005-04-25 15:50:00,63.8,63.8,63.73,63.73,38300.0,39.2584,39.2584,39.2154,39.2154,38300.0
2005-04-26 09:30:00,63.5,63.5,63.41,63.42,23600.0,39.0738,39.0738,39.0184,39.0246,23600.0
2005-04-26 09:40:00,63.44,63.49,63.36,63.4,11200.0,39.0369,39.0677,38.9877,39.0123,11200.0
2005-04-26 09:50:00,63.41,63.86,63.41,63.78,23800.0,39.0184,39.2954,39.0184,39.2461,23800.0
2005-04-26 10:00:00,63.77,63.83,63.55,63.69,22700.0,39.24,39.2769,39.1046,39.1907,22700.0
2005-04-26 10:10:00,63.75,63.95,63.75,63.88,13900.0,39.2277,39.3507,39.2277,39.3077,13900.0
2005-04-26 10:20:00,63.85,63.9,63.65,63.74,16400.0,39.2892,39.32,39.1661,39.2215,16400.0
2005-04-26 10:30:00,63.74,63.93,63.74,63.87,10700.0,39.2215,39.3384,39.2215,39.3015,10700.0
2005-04-26 10:40:00,63.88,63.96,63.87,63.87,6900.0,39.3077,39.3569,39.3015,39.3015,6900.0
2005-04-26 10:50:00,63.87,64.0,63.86,63.86,15600.0,39.3015,39.3815,39.2954,39.2954,15600.0
2005-04-26 11:00:00,63.88,63.97,63.82,63.9,14300.0,39.3077,39.363,39.2707,39.32,14300.0
2005-04-26 11:10:00,63.87,63.89,63.81,63.81,6200.0,39.3015,39.3138,39.2646,39.2646,6200.0
2005-04-26 11:20:00,63.82,63.88,63.76,63.85,8800.0,39.2707,39.3077,39.2338,39.2892,8800.0
2005-04-26 11:30:00,63.87,63.87,63.77,63.8,10300.0,39.3015,39.3015,39.24,39.2584,10300.0
2005-04-26 11:40:00,63.79,63.86,63.77,63.77,7100.0,39.2523,39.2954,39.24,39.24,7100.0
2005-04-26 11:50:00,63.75,63.87,63.72,63.84,6600.0,39.2277,39.3015,39.2092,39.283,6600.0
2005-04-26 12:00:00,63.84,63.88,63.78,63.85,11900.0,39.283,39.3077,39.2461,39.2892,11900.0
2005-04-26 12:10:00,63.85,63.85,63.78,63.81,12400.0,39.2892,39.2892,39.2461,39.2646,12400.0
2005-04-26 12:20:00,63.8,63.83,63.75,63.79,22500.0,39.2584,39.2769,39.2277,39.2523,22500.0
2005-04-26 12:30:00,63.78,63.8,63.69,63.72,11900.0,39.2461,39.2584,39.1907,39.2092,11900.0
2005-04-26 12:40:00,63.72,63.73,63.67,63.68,15400.0,39.2092,39.2154,39.1784,39.1846,15400.0
2005-04-26 12:50:00,63.68,63.77,63.68,63.77,18600.0,39.1846,39.24,39.1846,39.24,18600.0
2005-04-26 13:00:00,63.78,63.78,63.62,63.62,16200.0,39.2461,39.2461,39.1477,39.1477,16200.0
2005-04-26 13:10:00,63.63,63.87,63.63,63.83,11600.0,39.1538,39.3015,39.1538,39.2769,11600.0
2005-04-26 13:20:00,63.77,63.81,63.63,63.67,27200.0,39.24,39.2646,39.1538,39.1784,27200.0
2005-04-26 13:30:00,63.69,63.82,63.68,63.79,11500.0,39.1907,39.2707,39.1846,39.2523,11500.0
2005-04-26 13:40:00,63.79,63.9,63.79,63.88,14600.0,39.2523,39.32,39.2523,39.3077,14600.0
2005-04-26 13:50:00,63.89,63.9,63.79,63.87,18600.0,39.3138,39.32,39.2523,39.3015,18600.0
2005-04-26 14:00:00,63.87,63.9,63.73,63.74,16200.0,39.3015,39.32,39.2154,39.2215,16200.0
2005-04-26 14:10:00,63.74,63.75,63.61,63.63,13700.0,39.2215,39.2277,39.1415,39.1538,13700.0
2005-04-26 14:20:00,63.64,63.7,63.64,63.65,21100.0,39.16,39.1969,39.16,39.1661,21100.0
2005-04-26 14:30:00,63.65,63.7,63.55,63.64,29800.0,39.1661,39.1969,39.1046,39.16,29800.0
2005-04-26 14:40:00,63.65,63.65,63.59,63.61,19700.0,39.1661,39.1661,39.1292,39.1415,19700.0
2005-04-26 14:50:00,63.62,63.63,63.53,63.53,20100.0,39.1477,39.1538,39.0923,39.0923,20100.0
2005-04-26 15:00:00,63.55,63.66,63.55,63.6,30000.0,39.1046,39.1723,39.1046,39.1354,30000.0
2005-04-26 15:10:00,63.61,63.63,63.46,63.47,29900.0,39.1415,39.1538,39.0492,39.0554,29900.0
2005-04-26 15:20:00,63.47,63.65,63.47,63.56,32300.0,39.0554,39.1661,39.0554,39.1107,32300.0
2005-04-26 15:30:00,63.56,63.68,63.52,63.67,24600.0,39.1107,39.1846,39.0861,39.1784,24600.0
2005-04-26 15:40:00,63.68,63.68,63.51,63.51,28800.0,39.1846,39.1846,39.08,39.08,28800.0
2005-04-26 15:50:00,63.51,63.51,63.4,63.44,47500.0,39.08,39.08,39.0123,39.0369,47500.0
2005-04-27 09:30:00,63.15,63.16,63.01,63.04,25100.0,38.8585,38.8646,38.7723,38.7908,25100.0
2005-04-27 09:40:00,63.0,63.0,62.83,62.99,21300.0,38.7662,38.7662,38.6616,38.76,21300.0
2005-04-27 09:50:00,63.0,63.23,63.0,63.05,24200.0,38.7662,38.9077,38.7662,38.7969,24200.0
2005-04-27 10:00:00,63.19,63.19,63.04,63.14,10900.0,38.8831,38.8831,38.7908,38.8523,10900.0
2005-04-27 10:10:00,63.15,63.18,63.07,63.12,32900.0,38.8585,38.8769,38.8092,38.84,32900.0
2005-04-27 10:20:00,63.15,63.21,63.1,63.21,13200.0,38.8585,38.8954,38.8277,38.8954,13200.0
2005-04-27 10:30:00,63.23,63.62,63.21,63.49,16800.0,38.9077,39.1477,38.8954,39.0677,16800.0
2005-04-27 10:40:00,63.43,63.43,63.36,63.4,10400.0,39.0308,39.0308,38.9877,39.0123,10400.0
2005-04-27 10:50:00,63.4,63.56,63.39,63.56,7800.0,39.0123,39.1107,39.0061,39.1107,7800.0
2005-04-27 11:00:00,63.57,63.57,63.39,63.4,7500.0,39.1169,39.1169,39.0061,39.0123,7500.0
2005-04-27 11:10:00,63.38,63.38,63.26,63.29,8700.0,39.0,39.0,38.9261,38.9446,8700.0
2005-04-27 11:20:00,63.29,63.69,63.26,63.56,24100.0,38.9446,39.1907,38.9261,39.1107,24100.0
2005-04-27 11:30:00,63.55,63.6,63.44,63.44,18200.0,39.1046,39.1354,39.0369,39.0369,18200.0
2005-04-27 11:40:00,63.45,63.45,63.29,63.29,8600.0,39.0431,39.0431,38.9446,38.9446,8600.0
2005-04-27 11:50:00,63.3,63.41,63.28,63.41,12300.0,38.9508,39.0184,38.9385,39.0184,12300.0
2005-04-27 12:00:00,63.41,63.58,63.41,63.49,22300.0,39.0184,39.1231,39.0184,39.0677,22300.0
2005-04-27 12:10:00,63.51,63.54,63.41,63.49,19300.0,39.08,39.0984,39.0184,39.0677,19300.0
2005-04-27 12:20:00,63.51,63.51,63.39,63.39,11800.0,39.08,39.08,39.0061,39.0061,11800.0
2005-04-27 12:30:00,63.37,63.38,63.32,63.36,18300.0,38.9938,39.0,38.9631,38.9877,18300.0
2005-04-27 12:40:00,63.36,63.38,63.31,63.31,11300.0,38.9877,39.0,38.9569,38.9569,11300.0
2005-04-27 12:50:00,63.3,63.39,63.29,63.39,8600.0,38.9508,39.0061,38.9446,39.0061,8600.0
2005-04-27 13:00:00,63.39,63.5,63.36,63.46,21700.0,39.0061,39.0738,38.9877,39.0492,21700.0
2005-04-27 13:10:00,63.46,63.57,63.46,63.49,20900.0,39.0492,39.1169,39.0492,39.0677,20900.0
2005-04-27 13:20:00,63.49,63.49,63.38,63.38,15300.0,39.0677,39.0677,39.0,39.0,15300.0
2005-04-27 13:30:00,63.39,63.45,63.33,63.45,12600.0,39.0061,39.0431,38.9692,39.0431,12600.0
2005-04-27 13:40:00,63.44,63.45,63.41,63.43,5400.0,39.0369,39.0431,39.0184,39.0308,5400.0
2005-04-27 13:50:00,63.46,63.48,63.43,63.43,14000.0,39.0492,39.0615,39.0308,39.0308,14000.0
2005-04-27 14:00:00,63.43,63.47,63.35,63.35,24500.0,39.0308,39.0554,38.9815,38.9815,24500.0
2005-04-27 14:10:00,63.36,63.36,63.31,63.35,19200.0,38.9877,38.9877,38.9569,38.9815,19200.0
2005-04-27 14:20:00,63.35,63.46,63.34,63.46,17400.0,38.9815,39.0492,38.9754,39.0492,17400.0
2005-04-27 14:30:00,63.46,63.6,63.41,63.59,19200.0,39.0492,39.1354,39.0184,39.1292,19200.0
2005-04-27 14:40:00,63.57,63.57,63.42,63.52,24500.0,39.1169,39.1169,39.0246,39.0861,24500.0
2005-04-27 14:50:00,63.5,63.67,63.5,63.63,17300.0,39.0738,39.1784,39.0738,39.1538,17300.0
2005-04-27 15:00:00,63.63,63.71,63.55,63.55,10500.0,39.1538,39.203,39.1046,39.1046,10500.0
2005-04-27 15:10:00,63.55,63.62,63.51,63.61,11400.0,39.1046,39.1477,39.08,39.1415,11400.0
2005-04-27 15:20:00,63.62,63.7,63.54,63.55,13800.0,39.1477,39.1969,39.0984,39.1046,13800.0
2005-04-27 15:30:00,63.54,63.54,63.36,63.42,18700.0,39.0984,39.0984,38.9877,39.0246,18700.0
2005-04-27 15:40:00,63.41,63.56,63.39,63.56,18600.0,39.0184,39.1107,39.0061,39.1107,18600.0
2005-04-27 15:50:00,63.56,63.64,63.53,63.54,22000.0,39.1107,39.16,39.0923,39.0984,22000.0
2005-04-28 09:30:00,63.1,63.3,63.1,63.29,39200.0,38.8277,38.9508,38.8277,38.9446,39200.0
2005-04-28 09:40:00,63.23,63.4,63.23,63.32,13100.0,38.9077,39.0123,38.9077,38.9631,13100.0
2005-04-28 09:50:00,63.32,63.37,63.24,63.25,22000.0,38.9631,38.9938,38.9138,38.92,22000.0
2005-04-28 10:00:00,63.25,63.41,63.25,63.3,17900.0,38.92,39.0184,38.92,38.9508,17900.0
2005-04-28 10:10:00,63.3,63.37,63.29,63.29,10400.0,38.9508,38.9938,38.9446,38.9446,10400.0
2005-04-28 10:20:00,63.3,63.41,63.24,63.41,18000.0,38.9508,39.0184,38.9138,39.0184,18000.0
2005-04-28 10:30:00,63.41,63.61,63.41,63.46,12100.0,39.0184,39.1415,39.0184,39.0492,12100.0
2005-04-28 10:40:00,63.47,63.51,63.41,63.41,6600.0,39.0554,39.08,39.0184,39.0184,6600.0
2005-04-28 10:50:00,63.41,63.43,63.27,63.3,7100.0,39.0184,39.0308,38.9323,38.9508,7100.0
2005-04-28 11:00:00,63.3,63.45,63.27,63.45,26300.0,38.9508,39.0431,38.9323,39.0431,26300.0
2005-04-28 11:10:00,63.46,63.5,63.33,63.43,13800.0,39.0492,39.0738,38.9692,39.0308,13800.0
2005-04-28 11:20:00,63.45,63.53,63.45,63.45,12100.0,39.0431,39.0923,39.0431,39.0431,12100.0
2005-04-28 11:30:00,63.44,63.47,63.27,63.3,13300.0,39.0369,39.0554,38.9323,38.9508,13300.0
2005-04-28 11:40:00,63.3,63.31,63.22,63.22,9400.0,38.9508,38.9569,38.9015,38.9015,9400.0
2005-04-28 11:50:00,63.2,63.25,63.14,63.18,12600.0,38.8892,38.92,38.8523,38.8769,12600.0
2005-04-28 12:00:00,63.17,63.3,63.17,63.29,15100.0,38.8708,38.9508,38.8708,38.9446,15100.0
2005-04-28 12:10:00,63.28,63.3,63.25,63.28,11000.0,38.9385,38.9508,38.92,38.9385,11000.0
2005-04-28 12:20:00,63.28,63.37,63.19,63.34,19700.0,38.9385,38.9938,38.8831,38.9754,19700.0
2005-04-28 12:30:00,63.34,63.49,63.31,63.49,14800.0,38.9754,39.0677,38.9569,39.0677,14800.0
2005-04-28 12:40:00,63.49,63.58,63.35,63.56,16600.0,39.0677,39.1231,38.9815,39.1107,16600.0
2005-04-28 12:50:00,63.56,63.62,63.53,63.6,7100.0,39.1107,39.1477,39.0923,39.1354,7100.0
2005-04-28 13:00:00,63.58,63.65,63.53,63.57,27400.0,39.1231,39.1661,39.0923,39.1169,27400.0
2005-04-28 13:10:00,63.63,63.63,63.55,63.56,13800.0,39.1538,39.1538,39.1046,39.1107,13800.0
2005-04-28 13:20:00,63.56,63.57,63.52,63.56,28900.0,39.1107,39.1169,39.0861,39.1107,28900.0
2005-04-28 13:30:00,63.55,63.61,63.51,63.55,18300.0,39.1046,39.1415,39.08,39.1046,18300.0
2005-04-28 13:40:00,63.55,63.63,63.52,63.55,17600.0,39.1046,39.1538,39.0861,39.1046,17600.0
2005-04-28 13:50:00,63.56,63.73,63.55,63.73,31000.0,39.1107,39.2154,39.1046,39.2154,31000.0
2005-04-28 14:00:00,63.71,63.74,63.61,63.61,17500.0,39.203,39.2215,39.1415,39.1415,17500.0
2005-04-28 14:10:00,63.6,63.6,63.41,63.41,15600.0,39.1354,39.1354,39.0184,39.0184,15600.0
2005-04-28 14:20:00,63.42,63.46,63.3,63.45,39200.0,39.0246,39.0492,38.9508,39.0431,39200.0
2005-04-28 14:30:00,63.46,63.53,63.45,63.52,21600.0,39.0492,39.0923,39.0431,39.0861,21600.0
2005-04-28 14:40:00,63.53,63.61,63.5,63.55,23400.0,39.0923,39.1415,39.0738,39.1046,23400.0
2005-04-28 14:50:00,63.54,63.73,63.54,63.68,25300.0,39.0984,39.2154,39.0984,39.1846,25300.0
2005-04-28 15:00:00,63.67,63.67,63.56,63.61,9700.0,39.1784,39.1784,39.1107,39.1415,9700.0
2005-04-28 15:10:00,63.6,63.62,63.46,63.59,16300.0,39.1354,39.1477,39.0492,39.1292,16300.0
2005-04-28 15:20:00,63.62,63.75,63.61,63.73,26200.0,39.1477,39.2277,39.1415,39.2154,26200.0
2005-04-28 15:30:00,63.73,63.75,63.57,63.63,140300.0,39.2154,39.2277,39.1169,39.1538,140300.0
2005-04-28 15:40:00,63.63,63.67,63.63,63.67,46200.0,39.1538,39.1784,39.1538,39.1784,46200.0
2005-04-28 15:50:00,63.68,63.72,63.55,63.55,53400.0,39.1846,39.2092,39.1046,39.1046,53400.0
2005-04-29 09:30:00,63.25,63.5,63.23,63.47,36600.0,38.92,39.0738,38.9077,39.0554,36600.0
2005-04-29 09:40:00,63.46,63.75,63.46,63.74,23200.0,39.0492,39.2277,39.0492,39.2215,23200.0
2005-04-29 09:50:00,63.72,63.73,63.55,63.7,21500.0,39.2092,39.2154,39.1046,39.1969,21500.0
2005-04-29 10:00:00,63.73,63.78,63.59,63.61,29800.0,39.2154,39.2461,39.1292,39.1415,29800.0
2005-04-29 10:10:00,63.6,63.72,63.51,63.72,14300.0,39.1354,39.2092,39.08,39.2092,14300.0
2005-04-29 10:20:00,63.72,63.74,63.42,63.52,11300.0,39.2092,39.2215,39.0246,39.0861,11300.0
2005-04-29 10:30:00,63.58,63.67,63.22,63.22,12600.0,39.1231,39.1784,38.9015,38.9015,12600.0
2005-04-29 10:40:00,63.25,63.39,63.25,63.35,9200.0,38.92,39.0061,38.92,38.9815,9200.0
2005-04-29 10:50:00,63.36,63.59,63.36,63.58,14200.0,38.9877,39.1292,38.9877,39.1231,14200.0
2005-04-29 11:00:00,63.58,63.73,63.52,63.72,16600.0,39.1231,39.2154,39.0861,39.2092,16600.0
2005-04-29 11:10:00,63.63,63.67,63.57,63.63,9600.0,39.1538,39.1784,39.1169,39.1538,9600.0
2005-04-29 11:20:00,63.62,63.66,63.58,63.65,9800.0,39.1477,39.1723,39.1231,39.1661,9800.0
2005-04-29 11:30:00,63.61,63.61,63.51,63.51,9600.0,39.1415,39.1415,39.08,39.08,9600.0
2005-04-29 11:40:00,63.52,63.55,63.47,63.55,11200.0,39.0861,39.1046,39.0554,39.1046,11200.0
2005-04-29 11:50:00,63.53,63.73,63.53,63.69,6900.0,39.0923,39.2154,39.0923,39.1907,6900.0
2005-04-29 12:00:00,63.69,63.69,63.53,63.54,5600.0,39.1907,39.1907,39.0923,39.0984,5600.0
2005-04-29 12:10:00,63.5,63.53,63.37,63.41,10500.0,39.0738,39.0923,38.9938,39.0184,10500.0
2005-04-29 12:20:00,63.41,63.52,63.41,63.47,8200.0,39.0184,39.0861,39.0184,39.0554,8200.0
2005-04-29 12:30:00,63.48,63.54,63.46,63.5,20400.0,39.0615,39.0984,39.0492,39.0738,20400.0
2005-04-29 12:40:00,63.53,63.59,63.38,63.45,28000.0,39.0923,39.1292,39.0,39.0431,28000.0
2005-04-29 12:50:00,63.44,63.53,63.44,63.5,20900.0,39.0369,39.0923,39.0369,39.0738,20900.0
2005-04-29 13:00:00,63.45,63.58,63.45,63.58,13100.0,39.0431,39.1231,39.0431,39.1231,13100.0
2005-04-29 13:10:00,63.59,63.67,63.5,63.52,17700.0,39.1292,39.1784,39.0738,39.0861,17700.0
2005-04-29 13:20:00,63.52,63.52,63.47,63.5,14600.0,39.0861,39.0861,39.0554,39.0738,14600.0
2005-04-29 13:30:00,63.49,63.49,63.42,63.42,8300.0,39.0677,39.0677,39.0246,39.0246,8300.0
2005-04-29 13:40:00,63.45,63.62,63.45,63.61,26400.0,39.0431,39.1477,39.0431,39.1415,26400.0
2005-04-29 13:50:00,63.6,63.6,63.49,63.51,37100.0,39.1354,39.1354,39.0677,39.08,37100.0
2005-04-29 14:00:00,63.53,63.61,63.5,63.57,32900.0,39.0923,39.1415,39.0738,39.1169,32900.0
2005-04-29 14:10:00,63.55,63.55,63.49,63.49,11800.0,39.1046,39.1046,39.0677,39.0677,11800.0
2005-04-29 14:20:00,63.5,63.58,63.5,63.56,10800.0,39.0738,39.1231,39.0738,39.1107,10800.0
2005-04-29 14:30:00,63.58,64.0,63.58,63.85,17200.0,39.1231,39.3815,39.1231,39.2892,17200.0
2005-04-29 14:40:00,63.84,63.97,63.81,63.97,12200.0,39.283,39.363,39.2646,39.363,12200.0
2005-04-29 14:50:00,63.91,63.93,63.71,63.74,21400.0,39.3261,39.3384,39.203,39.2215,21400.0
2005-04-29 15:00:00,63.73,63.74,63.61,63.73,15800.0,39.2154,39.2215,39.1415,39.2154,15800.0
2005-04-29 15:10:00,63.74,63.83,63.69,63.78,38600.0,39.2215,39.2769,39.1907,39.2461,38600.0
2005-04-29 15:20:00,63.76,63.84,63.64,63.74,25600.0,39.2338,39.283,39.16,39.2215,25600.0
2005-04-29 15:30:00,63.74,63.76,63.71,63.73,29900.0,39.2215,39.2338,39.203,39.2154,29900.0
2005-04-29 15:40:00,63.74,63.83,63.74,63.78,39200.0,39.2215,39.2769,39.2215,39.2461,39200.0
2005-04-29 15:50:00,63.79,63.88,63.79,63.84,20600.0,39.2523,39.3077,39.2523,39.283,20600.0
2005-05-02 09:30:00,63.7,63.75,63.65,63.75,33800.0,39.1969,39.2277,39.1661,39.2277,33800.0
2005-05-02 09:40:00,63.75,63.94,63.75,63.93,19200.0,39.2277,39.3446,39.2277,39.3384,19200.0
2005-05-02 09:50:00,63.94,64.1,63.94,64.08,28100.0,39.3446,39.443,39.3446,39.4307,28100.0
2005-05-02 10:00:00,64.08,64.08,63.95,63.95,29700.0,39.4307,39.4307,39.3507,39.3507,29700.0
2005-05-02 10:10:00,63.95,64.0,63.82,63.91,29500.0,39.3507,39.3815,39.2707,39.3261,29500.0
2005-05-02 10:20:00,63.91,64.0,63.84,63.89,25400.0,39.3261,39.3815,39.283,39.3138,25400.0
2005-05-02 10:30:00,63.89,63.96,63.86,63.86,16000.0,39.3138,39.3569,39.2954,39.2954,16000.0
2005-05-02 10:40:00,63.86,63.89,63.75,63.8,20100.0,39.2954,39.3138,39.2277,39.2584,20100.0
2005-05-02 10:50:00,63.78,63.83,63.71,63.79,15900.0,39.2461,39.2769,39.203,39.2523,15900.0
2005-05-02 11:00:00,63.79,63.84,63.76,63.77,13500.0,39.2523,39.283,39.2338,39.24,13500.0
2005-05-02 11:10:00,63.78,63.86,63.76,63.77,13100.0,39.2461,39.2954,39.2338,39.24,13100.0
2005-05-02 11:20:00,63.77,63.86,63.77,63.83,19000.0,39.24,39.2954,39.24,39.2769,19000.0
2005-05-02 11:30:00,63.84,63.84,63.73,63.73,10400.0,39.283,39.283,39.2154,39.2154,10400.0
2005-05-02 11:40:00,63.72,63.73,63.56,63.57,18100.0,39.2092,39.2154,39.1107,39.1169,18100.0
2005-05-02 11:50:00,63.58,63.58,63.49,63.52,16700.0,39.1231,39.1231,39.0677,39.0861,16700.0
2005-05-02 12:00:00,63.53,63.56,63.46,63.46,13700.0,39.0923,39.1107,39.0492,39.0492,13700.0
2005-05-02 12:10:00,63.46,63.5,63.45,63.5,9600.0,39.0492,39.0738,39.0431,39.0738,9600.0
2005-05-02 12:20:00,63.49,63.63,63.49,63.61,25400.0,39.0677,39.1538,39.0677,39.1415,25400.0
2005-05-02 12:30:00,63.61,63.64,63.6,63.62,15600.0,39.1415,39.16,39.1354,39.1477,15600.0
2005-05-02 12:40:00,63.61,63.69,63.56,63.62,14200.0,39.1415,39.1907,39.1107,39.1477,14200.0
2005-05-02 12:50:00,63.64,63.65,63.51,63.52,15400.0,39.16,39.1661,39.08,39.0861,15400.0
2005-05-02 13:00:00,63.51,63.58,63.5,63.56,19300.0,39.08,39.1231,39.0738,39.1107,19300.0
2005-05-02 13:10:00,63.56,63.57,63.35,63.38,19900.0,39.1107,39.1169,38.9815,39.0,19900.0
2005-05-02 13:20:00,63.39,63.39,63.31,63.31,22000.0,39.0061,39.0061,38.9569,38.9569,22000.0
2005-05-02 13:30:00,63.32,63.32,63.27,63.29,19100.0,38.9631,38.9631,38.9323,38.9446,19100.0
2005-05-02 13:40:00,63.29,63.32,63.25,63.32,17500.0,38.9446,38.9631,38.92,38.9631,17500.0
2005-05-02 13:50:00,63.33,63.42,63.32,63.39,15400.0,38.9692,39.0246,38.9631,39.0061,15400.0
2005-05-02 14:00:00,63.38,63.4,63.25,63.29,28300.0,39.0,39.0123,38.92,38.9446,28300.0
2005-05-02 14:10:00,63.29,63.44,63.25,63.44,18100.0,38.9446,39.0369,38.92,39.0369,18100.0
2005-05-02 14:20:00,63.42,63.52,63.41,63.52,13100.0,39.0246,39.0861,39.0184,39.0861,13100.0
2005-05-02 14:30:00,63.51,63.51,63.4,63.49,29200.0,39.08,39.08,39.0123,39.0677,29200.0
2005-05-02 14:40:00,63.49,63.56,63.44,63.48,15500.0,39.0677,39.1107,39.0369,39.0615,15500.0
2005-05-02 14:50:00,63.49,63.58,63.48,63.54,9800.0,39.0677,39.1231,39.0615,39.0984,9800.0
2005-05-02 15:00:00,63.55,63.75,63.52,63.7,24400.0,39.1046,39.2277,39.0861,39.1969,24400.0
2005-05-02 15:10:00,63.71,63.77,63.64,63.67,16400.0,39.203,39.24,39.16,39.1784,16400.0
2005-05-02 15:20:00,63.66,63.75,63.65,63.74,28900.0,39.1723,39.2277,39.1661,39.2215,28900.0
2005-05-02 15:30:00,63.74,63.81,63.73,63.78,25700.0,39.2215,39.2646,39.2154,39.2461,25700.0
2005-05-02 15:40:00,63.79,63.87,63.68,63.87,21900.0,39.2523,39.3015,39.1846,39.3015,21900.0
2005-05-02 15:50:00,63.87,63.9,63.79,63.79,35000.0,39.3015,39.32,39.2523,39.2523,35000.0
2005-05-03 09:30:00,63.69,63.85,63.69,63.85,19300.0,39.1907,39.2892,39.1907,39.2892,19300.0
2005-05-03 09:40:00,63.93,64.09,63.93,64.03,16200.0,39.3384,39.4369,39.3384,39.4,16200.0
2005-05-03 09:50:00,64.03,64.07,63.94,64.01,12700.0,39.4,39.4246,39.3446,39.3877,12700.0
2005-05-03 10:00:00,64.01,64.06,63.92,63.92,14800.0,39.3877,39.4184,39.3323,39.3323,14800.0
2005-05-03 10:10:00,63.9,63.97,63.9,63.94,6500.0,39.32,39.363,39.32,39.3446,6500.0
2005-05-03 10:20:00,63.94,64.04,63.94,64.0,14900.0,39.3446,39.4061,39.3446,39.3815,14900.0
2005-05-03 10:30:00,64.0,64.05,64.0,64.04,15800.0,39.3815,39.4123,39.3815,39.4061,15800.0
2005-05-03 10:40:00,64.03,64.05,64.0,64.03,13600.0,39.4,39.4123,39.3815,39.4,13600.0
2005-05-03 10:50:00,64.02,64.03,63.95,64.01,29900.0,39.3938,39.4,39.3507,39.3877,29900.0
2005-05-03 11:00:00,64.0,64.03,63.93,64.01,14500.0,39.3815,39.4,39.3384,39.3877,14500.0
2005-05-03 11:10:00,64.02,64.1,64.01,64.03,18400.0,39.3938,39.443,39.3877,39.4,18400.0
2005-05-03 11:20:00,64.03,64.2,64.03,64.17,18700.0,39.4,39.5046,39.4,39.4861,18700.0
2005-05-03 11:30:00,64.18,64.19,64.08,64.1,18100.0,39.4923,39.4984,39.4307,39.443,18100.0
2005-05-03 11:40:00,64.12,64.17,64.04,64.11,7500.0,39.4553,39.4861,39.4061,39.4492,7500.0
2005-05-03 11:50:00,64.12,64.21,64.1,64.16,10600.0,39.4553,39.5107,39.443,39.48,10600.0
2005-05-03 12:00:00,64.14,64.18,64.08,64.16,10800.0,39.4676,39.4923,39.4307,39.48,10800.0
2005-05-03 12:10:00,64.16,64.2,64.15,64.18,9600.0,39.48,39.5046,39.4738,39.4923,9600.0
2005-05-03 12:20:00,64.19,64.22,64.18,64.22,8900.0,39.4984,39.5169,39.4923,39.5169,8900.0
2005-05-03 12:30:00,64.21,64.23,64.16,64.22,9700.0,39.5107,39.523,39.48,39.5169,9700.0
2005-05-03 12:40:00,64.21,64.3,64.2,64.25,11400.0,39.5107,39.5661,39.5046,39.5353,11400.0
2005-05-03 12:50:00,64.26,64.27,64.23,64.24,15400.0,39.5415,39.5476,39.523,39.5292,15400.0
2005-05-03 13:00:00,64.24,64.24,64.13,64.13,20300.0,39.5292,39.5292,39.4615,39.4615,20300.0
2005-05-03 13:10:00,64.13,64.15,64.11,64.11,11400.0,39.4615,39.4738,39.4492,39.4492,11400.0
2005-05-03 13:20:00,64.1,64.11,64.05,64.11,13600.0,39.443,39.4492,39.4123,39.4492,13600.0
2005-05-03 13:30:00,64.11,64.11,64.03,64.04,10800.0,39.4492,39.4492,39.4,39.4061,10800.0
2005-05-03 13:40:00,64.03,64.04,63.98,64.0,13900.0,39.4,39.4061,39.3692,39.3815,13900.0
2005-05-03 13:50:00,64.0,64.13,63.99,64.1,12400.0,39.3815,39.4615,39.3753,39.443,12400.0
2005-05-03 14:00:00,64.11,64.13,64.07,64.07,11700.0,39.4492,39.4615,39.4246,39.4246,11700.0
2005-05-03 14:10:00,64.11,64.16,63.84,63.85,18900.0,39.4492,39.48,39.283,39.2892,18900.0
2005-05-03 14:20:00,63.84,64.14,63.83,64.07,15800.0,39.283,39.4676,39.2769,39.4246,15800.0
2005-05-03 14:30:00,64.06,64.38,64.0,64.32,35500.0,39.4184,39.6153,39.3815,39.5784,35500.0
2005-05-03 14:40:00,64.32,64.34,64.21,64.29,19800.0,39.5784,39.5907,39.5107,39.5599,19800.0
2005-05-03 14:50:00,64.27,64.32,64.22,64.25,14500.0,39.5476,39.5784,39.5169,39.5353,14500.0
2005-05-03 15:00:00,64.2,64.21,63.77,63.77,14100.0,39.5046,39.5107,39.24,39.24,14100.0
2005-05-03 15:10:00,63.77,63.94,63.75,63.93,17100.0,39.24,39.3446,39.2277,39.3384,17100.0
2005-05-03 15:20:00,63.92,64.06,63.86,64.06,13000.0,39.3323,39.4184,39.2954,39.4184,13000.0
2005-05-03 15:30:00,64.07,64.09,63.84,63.92,17500.0,39.4246,39.4369,39.283,39.3323,17500.0
2005-05-03 15:40:00,63.9,63.95,63.86,63.9,9600.0,39.32,39.3507,39.2954,39.32,9600.0
2005-05-03 15:50:00,63.9,64.08,63.89,64.07,20700.0,39.32,39.4307,39.3138,39.4246,20700.0
2005-05-04 09:30:00,64.2,64.36,64.2,64.29,19600.0,39.5046,39.603,39.5046,39.5599,19600.0
2005-05-04 09:40:00,64.29,64.29,63.99,64.06,14600.0,39.5599,39.5599,39.3753,39.4184,14600.0
2005-05-04 09:50:00,64.06,64.18,64.05,64.08,11500.0,39.4184,39.4923,39.4123,39.4307,11500.0
2005-05-04 10:00:00,64.09,64.37,64.08,64.34,17800.0,39.4369,39.6092,39.4307,39.5907,17800.0
2005-05-04 10:10:00,64.32,64.47,64.32,64.46,10500.0,39.5784,39.6707,39.5784,39.6646,10500.0
2005-05-04 10:20:00,64.46,64.47,64.4,64.41,8000.0,39.6646,39.6707,39.6276,39.6338,8000.0
2005-05-04 10:30:00,64.43,64.68,64.43,64.65,20000.0,39.6461,39.7999,39.6461,39.7815,20000.0
2005-05-04 10:40:00,64.65,64.66,64.51,64.54,9900.0,39.7815,39.7876,39.6953,39.7138,9900.0
2005-05-04 10:50:00,64.54,64.63,64.31,64.33,17900.0,39.7138,39.7692,39.5723,39.5846,17900.0
2005-05-04 11:00:00,64.33,64.38,64.2,64.22,15300.0,39.5846,39.6153,39.5046,39.5169,15300.0
2005-05-04 11:10:00,64.2,64.34,64.19,64.27,15600.0,39.5046,39.5907,39.4984,39.5476,15600.0
2005-05-04 11:20:00,64.26,64.29,64.04,64.29,14200.0,39.5415,39.5599,39.4061,39.5599,14200.0
2005-05-04 11:30:00,64.28,64.28,64.09,64.17,7800.0,39.5538,39.5538,39.4369,39.4861,7800.0
2005-05-04 11:40:00,64.15,64.39,64.14,64.36,8300.0,39.4738,39.6215,39.4676,39.603,8300.0
2005-05-04 11:50:00,64.37,64.37,64.16,64.16,8400.0,39.6092,39.6092,39.48,39.48,8400.0
2005-05-04 12:00:00,64.16,64.16,63.95,63.98,13200.0,39.48,39.48,39.3507,39.3692,13200.0
2005-05-04 12:10:00,63.98,64.09,63.89,63.9,17000.0,39.3692,39.4369,39.3138,39.32,17000.0
2005-05-04 12:20:00,63.9,63.92,63.85,63.87,7700.0,39.32,39.3323,39.2892,39.3015,7700.0
2005-05-04 12:30:00,63.88,64.0,63.88,63.97,11600.0,39.3077,39.3815,39.3077,39.363,11600.0
2005-05-04 12:40:00,63.95,63.97,63.93,63.94,10000.0,39.3507,39.363,39.3384,39.3446,10000.0
2005-05-04 12:50:00,63.94,63.95,63.82,63.86,15000.0,39.3446,39.3507,39.2707,39.2954,15000.0
2005-05-04 13:00:00,63.88,63.95,63.86,63.89,14500.0,39.3077,39.3507,39.2954,39.3138,14500.0
2005-05-04 13:10:00,63.9,63.99,63.9,63.96,9200.0,39.32,39.3753,39.32,39.3569,9200.0
2005-05-04 13:20:00,63.96,63.97,63.91,63.97,4400.0,39.3569,39.363,39.3261,39.363,4400.0
2005-05-04 13:30:00,63.99,63.99,63.93,63.95,7100.0,39.3753,39.3753,39.3384,39.3507,7100.0
2005-05-04 13:40:00,63.96,64.09,63.96,64.08,9400.0,39.3569,39.4369,39.3569,39.4307,9400.0
2005-05-04 13:50:00,64.07,64.33,64.06,64.3,14400.0,39.4246,39.5846,39.4184,39.5661,14400.0
2005-05-04 14:00:00,64.3,64.32,64.23,64.24,10600.0,39.5661,39.5784,39.523,39.5292,10600.0
2005-05-04 14:10:00,64.23,64.34,64.22,64.34,6700.0,39.523,39.5907,39.5169,39.5907,6700.0
2005-05-04 14:20:00,64.34,64.36,64.22,64.22,5600.0,39.5907,39.603,39.5169,39.5169,5600.0
2005-05-04 14:30:00,64.21,64.23,64.19,64.21,7200.0,39.5107,39.523,39.4984,39.5107,7200.0
2005-05-04 14:40:00,64.21,64.39,64.2,64.31,7100.0,39.5107,39.6215,39.5046,39.5723,7100.0
2005-05-04 14:50:00,64.3,64.3,64.23,64.27,8000.0,39.5661,39.5661,39.523,39.5476,8000.0
2005-05-04 15:00:00,64.27,64.31,64.18,64.23,9000.0,39.5476,39.5723,39.4923,39.523,9000.0
2005-05-04 15:10:00,64.24,64.39,64.24,64.35,7500.0,39.5292,39.6215,39.5292,39.5969,7500.0
2005-05-04 15:20:00,64.35,64.42,64.29,64.38,10100.0,39.5969,39.6399,39.5599,39.6153,10100.0
2005-05-04 15:30:00,64.38,64.41,64.33,64.35,11800.0,39.6153,39.6338,39.5846,39.5969,11800.0
2005-05-04 15:40:00,64.35,64.39,64.31,64.39,13500.0,39.5969,39.6215,39.5723,39.6215,13500.0
2005-05-04 15:50:00,64.38,64.4,64.34,64.34,14800.0,39.6153,39.6276,39.5907,39.5907,14800.0
2005-05-05 09:30:00,64.22,64.22,64.15,64.17,16700.0,39.5169,39.5169,39.4738,39.4861,16700.0
2005-05-05 09:40:00,64.17,64.47,64.17,64.41,50800.0,39.4861,39.6707,39.4861,39.6338,50800.0
2005-05-05 09:50:00,64.38,64.5,64.32,64.39,22900.0,39.6153,39.6892,39.5784,39.6215,22900.0
2005-05-05 10:00:00,64.38,64.62,64.36,64.53,20200.0,39.6153,39.763,39.603,39.7076,20200.0
2005-05-05 10:10:00,64.51,64.55,64.5,64.53,21600.0,39.6953,39.7199,39.6892,39.7076,21600.0
2005-05-05 10:20:00,64.53,64.6,64.53,64.56,21100.0,39.7076,39.7507,39.7076,39.7261,21100.0
2005-05-05 10:30:00,64.56,64.8,64.56,64.69,43500.0,39.7261,39.8738,39.7261,39.8061,43500.0
2005-05-05 10:40:00,64.71,64.81,64.68,64.8,13800.0,39.8184,39.8799,39.7999,39.8738,13800.0
2005-05-05 10:50:00,64.8,64.8,64.71,64.75,12500.0,39.8738,39.8738,39.8184,39.843,12500.0
2005-05-05 11:00:00,64.74,64.75,64.65,64.68,9000.0,39.8368,39.843,39.7815,39.7999,9000.0
2005-05-05 11:10:00,64.67,64.71,64.64,64.7,7600.0,39.7938,39.8184,39.7753,39.8122,7600.0
2005-05-05 11:20:00,64.7,64.71,64.64,64.64,13100.0,39.8122,39.8184,39.7753,39.7753,13100.0
2005-05-05 11:30:00,64.66,64.78,64.66,64.76,8500.0,39.7876,39.8615,39.7876,39.8492,8500.0
2005-05-05 11:40:00,64.76,64.86,64.76,64.84,9300.0,39.8492,39.9107,39.8492,39.8984,9300.0
2005-05-05 11:50:00,64.84,64.88,64.8,64.85,8700.0,39.8984,39.923,39.8738,39.9045,8700.0
2005-05-05 12:00:00,64.82,64.82,64.7,64.76,13100.0,39.8861,39.8861,39.8122,39.8492,13100.0
2005-05-05 12:10:00,64.75,64.83,64.75,64.77,6000.0,39.843,39.8922,39.843,39.8553,6000.0
2005-05-05 12:20:00,64.76,64.83,64.75,64.75,8200.0,39.8492,39.8922,39.843,39.843,8200.0
2005-05-05 12:30:00,64.77,64.82,64.77,64.8,8100.0,39.8553,39.8861,39.8553,39.8738,8100.0
2005-05-05 12:40:00,64.8,64.81,64.77,64.8,42700.0,39.8738,39.8799,39.8553,39.8738,42700.0
2005-05-05 12:50:00,64.75,64.75,64.58,64.61,39700.0,39.843,39.843,39.7384,39.7569,39700.0
2005-05-05 13:00:00,64.64,64.66,64.49,64.55,66400.0,39.7753,39.7876,39.683,39.7199,66400.0
2005-05-05 13:10:00,64.55,64.7,64.52,64.52,37600.0,39.7199,39.8122,39.7015,39.7015,37600.0
2005-05-05 13:20:00,64.52,64.62,64.51,64.61,14900.0,39.7015,39.763,39.6953,39.7569,14900.0
2005-05-05 13:30:00,64.65,64.76,64.65,64.73,5200.0,39.7815,39.8492,39.7815,39.8307,5200.0
2005-05-05 13:40:00,64.73,64.75,64.56,64.72,33700.0,39.8307,39.843,39.7261,39.8245,33700.0
2005-05-05 13:50:00,64.62,64.68,64.5,64.64,10400.0,39.763,39.7999,39.6892,39.7753,10400.0
2005-05-05 14:00:00,64.68,64.69,64.62,64.68,6200.0,39.7999,39.8061,39.763,39.7999,6200.0
2005-05-05 14:10:00,64.66,64.66,64.52,64.59,15000.0,39.7876,39.7876,39.7015,39.7445,15000.0
2005-05-05 14:20:00,64.59,64.64,64.46,64.47,13800.0,39.7445,39.7753,39.6646,39.6707,13800.0
2005-05-05 14:30:00,64.48,64.6,64.47,64.58,20100.0,39.6769,39.7507,39.6707,39.7384,20100.0
2005-05-05 14:40:00,64.57,64.59,64.45,64.54,16400.0,39.7322,39.7445,39.6584,39.7138,16400.0
2005-05-05 14:50:00,64.52,64.52,64.35,64.44,12200.0,39.7015,39.7015,39.5969,39.6522,12200.0
2005-05-05 15:00:00,64.43,64.54,64.36,64.47,12800.0,39.6461,39.7138,39.603,39.6707,12800.0
2005-05-05 15:10:00,64.47,64.69,64.47,64.58,19100.0,39.6707,39.8061,39.6707,39.7384,19100.0
2005-05-05 15:20:00,64.59,64.67,64.57,64.57,17700.0,39.7445,39.7938,39.7322,39.7322,17700.0
2005-05-05 15:30:00,64.57,64.8,64.57,64.77,9000.0,39.7322,39.8738,39.7322,39.8553,9000.0
2005-05-05 15:40:00,64.78,64.79,64.71,64.73,7800.0,39.8615,39.8676,39.8184,39.8307,7800.0
2005-05-05 15:50:00,64.72,64.75,64.66,64.7,27800.0,39.8245,39.843,39.7876,39.8122,27800.0
2005-05-06 09:30:00,64.98,65.0,64.93,65.0,38600.0,39.9845,39.9968,39.9538,39.9968,38600.0
2005-05-06 09:40:00,65.01,65.05,64.84,64.84,28100.0,40.003,40.0276,39.8984,39.8984,28100.0
2005-05-06 09:50:00,64.84,64.95,64.82,64.95,11500.0,39.8984,39.9661,39.8861,39.9661,11500.0
2005-05-06 10:00:00,64.95,65.0,64.86,64.9,11000.0,39.9661,39.9968,39.9107,39.9353,11000.0
2005-05-06 10:10:00,64.86,64.88,64.73,64.88,11900.0,39.9107,39.923,39.8307,39.923,11900.0
2005-05-06 10:20:00,64.88,65.07,64.87,65.03,10900.0,39.923,40.0399,39.9168,40.0153,10900.0
2005-05-06 10:30:00,65.05,65.07,64.98,64.98,13600.0,40.0276,40.0399,39.9845,39.9845,13600.0
2005-05-06 10:40:00,64.95,64.96,64.76,64.76,13500.0,39.9661,39.9722,39.8492,39.8492,13500.0
2005-05-06 10:50:00,64.77,64.9,64.77,64.9,12300.0,39.8553,39.9353,39.8553,39.9353,12300.0
2005-05-06 11:00:00,64.88,64.93,64.84,64.84,3600.0,39.923,39.9538,39.8984,39.8984,3600.0
2005-05-06 11:10:00,64.84,64.89,64.81,64.87,3900.0,39.8984,39.9291,39.8799,39.9168,3900.0
2005-05-06 11:20:00,64.86,64.94,64.81,64.81,4200.0,39.9107,39.9599,39.8799,39.8799,4200.0
2005-05-06 11:30:00,64.8,64.92,64.78,64.88,11100.0,39.8738,39.9476,39.8615,39.923,11100.0
2005-05-06 11:40:00,64.86,64.87,64.76,64.78,22700.0,39.9107,39.9168,39.8492,39.8615,22700.0
2005-05-06 11:50:00,64.78,64.85,64.77,64.82,12600.0,39.8615,39.9045,39.8553,39.8861,12600.0
2005-05-06 12:00:00,64.82,64.84,64.79,64.8,11600.0,39.8861,39.8984,39.8676,39.8738,11600.0
2005-05-06 12:10:00,64.82,64.86,64.79,64.86,9700.0,39.8861,39.9107,39.8676,39.9107,9700.0
2005-05-06 12:20:00,64.85,64.89,64.8,64.89,13200.0,39.9045,39.9291,39.8738,39.9291,13200.0
2005-05-06 12:30:00,64.89,64.89,64.82,64.83,3000.0,39.9291,39.9291,39.8861,39.8922,3000.0
2005-05-06 12:40:00,64.83,64.84,64.8,64.81,9300.0,39.8922,39.8984,39.8738,39.8799,9300.0
2005-05-06 12:50:00,64.8,64.82,64.8,64.82,1600.0,39.8738,39.8861,39.8738,39.8861,1600.0
2005-05-06 13:00:00,64.82,64.88,64.82,64.84,8400.0,39.8861,39.923,39.8861,39.8984,8400.0
2005-05-06 13:10:00,64.83,64.85,64.83,64.85,1000.0,39.8922,39.9045,39.8922,39.9045,1000.0
2005-05-06 13:20:00,64.84,64.97,64.84,64.97,8900.0,39.8984,39.9784,39.8984,39.9784,8900.0
2005-05-06 13:30:00,64.97,64.97,64.84,64.87,11300.0,39.9784,39.9784,39.8984,39.9168,11300.0
2005-05-06 13:40:00,64.89,64.89,64.82,64.84,10700.0,39.9291,39.9291,39.8861,39.8984,10700.0
2005-05-06 13:50:00,64.85,64.85,64.8,64.82,7000.0,39.9045,39.9045,39.8738,39.8861,7000.0
2005-05-06 14:00:00,64.82,64.97,64.8,64.92,11500.0,39.8861,39.9784,39.8738,39.9476,11500.0
2005-05-06 14:10:00,64.91,64.94,64.85,64.93,9200.0,39.9415,39.9599,39.9045,39.9538,9200.0
2005-05-06 14:20:00,64.94,64.94,64.82,64.84,15100.0,39.9599,39.9599,39.8861,39.8984,15100.0
2005-05-06 14:30:00,64.85,64.87,64.81,64.81,10100.0,39.9045,39.9168,39.8799,39.8799,10100.0
2005-05-06 14:40:00,64.82,64.87,64.81,64.82,13000.0,39.8861,39.9168,39.8799,39.8861,13000.0
2005-05-06 14:50:00,64.82,64.87,64.82,64.83,11000.0,39.8861,39.9168,39.8861,39.8922,11000.0
2005-05-06 15:00:00,64.83,64.85,64.81,64.83,12100.0,39.8922,39.9045,39.8799,39.8922,12100.0
2005-05-06 15:10:00,64.83,64.88,64.81,64.83,19800.0,39.8922,39.923,39.8799,39.8922,19800.0
2005-05-06 15:20:00,64.83,64.85,64.75,64.75,6500.0,39.8922,39.9045,39.843,39.843,6500.0
2005-05-06 15:30:00,64.75,64.77,64.66,64.66,9700.0,39.843,39.8553,39.7876,39.7876,9700.0
2005-05-06 15:40:00,64.69,64.81,64.69,64.72,19700.0,39.8061,39.8799,39.8061,39.8245,19700.0
2005-05-06 15:50:00,64.71,64.77,64.54,64.54,28800.0,39.8184,39.8553,39.7138,39.7138,28800.0
2005-05-09 09:30:00,64.45,64.53,64.38,64.48,24900.0,39.6584,39.7076,39.6153,39.6769,24900.0
2005-05-09 09:40:00,64.49,64.5,64.41,64.43,10300.0,39.683,39.6892,39.6338,39.6461,10300.0
2005-05-09 09:50:00,64.46,64.76,64.45,64.75,11500.0,39.6646,39.8492,39.6584,39.843,11500.0
2005-05-09 10:00:00,64.78,64.86,64.75,64.77,22800.0,39.8615,39.9107,39.843,39.8553,22800.0
2005-05-09 10:10:00,64.77,64.77,64.69,64.69,19400.0,39.8553,39.8553,39.8061,39.8061,19400.0
2005-05-09 10:20:00,64.69,64.73,64.68,64.73,9500.0,39.8061,39.8307,39.7999,39.8307,9500.0
2005-05-09 10:30:00,64.72,64.89,64.72,64.84,8300.0,39.8245,39.9291,39.8245,39.8984,8300.0
2005-05-09 10:40:00,64.82,64.9,64.76,64.82,12000.0,39.8861,39.9353,39.8492,39.8861,12000.0
2005-05-09 10:50:00,64.82,64.83,64.74,64.78,9800.0,39.8861,39.8922,39.8368,39.8615,9800.0
2005-05-09 11:00:00,64.79,64.79,64.71,64.71,10700.0,39.8676,39.8676,39.8184,39.8184,10700.0
2005-05-09 11:10:00,64.7,64.71,64.65,64.66,7600.0,39.8122,39.8184,39.7815,39.7876,7600.0
2005-05-09 11:20:00,64.64,64.73,64.63,64.71,13600.0,39.7753,39.8307,39.7692,39.8184,13600.0
2005-05-09 11:30:00,64.69,64.85,64.69,64.85,14200.0,39.8061,39.9045,39.8061,39.9045,14200.0
2005-05-09 11:40:00,64.85,64.93,64.85,64.92,5400.0,39.9045,39.9538,39.9045,39.9476,5400.0
2005-05-09 11:50:00,64.91,64.92,64.88,64.9,6600.0,39.9415,39.9476,39.923,39.9353,6600.0
2005-05-09 12:00:00,64.9,65.0,64.9,65.0,13300.0,39.9353,39.9968,39.9353,39.9968,13300.0
2005-05-09 12:10:00,65.01,65.23,65.01,65.09,14000.0,40.003,40.1384,40.003,40.0522,14000.0
2005-05-09 12:20:00,65.07,65.07,65.02,65.04,5000.0,40.0399,40.0399,40.0091,40.0214,5000.0
2005-05-09 12:30:00,65.04,65.18,65.03,65.15,14700.0,40.0214,40.1076,40.0153,40.0891,14700.0
2005-05-09 12:40:00,65.15,65.3,65.14,65.3,14900.0,40.0891,40.1814,40.083,40.1814,14900.0
2005-05-09 12:50:00,65.3,65.3,65.22,65.24,7500.0,40.1814,40.1814,40.1322,40.1445,7500.0
2005-05-09 13:00:00,65.23,65.38,65.2,65.2,14600.0,40.1384,40.2307,40.1199,40.1199,14600.0
2005-05-09 13:10:00,65.23,65.24,65.1,65.14,11400.0,40.1384,40.1445,40.0584,40.083,11400.0
2005-05-09 13:20:00,65.15,65.2,65.15,65.17,2600.0,40.0891,40.1199,40.0891,40.1014,2600.0
2005-05-09 13:30:00,65.16,65.2,65.15,65.18,4300.0,40.0953,40.1199,40.0891,40.1076,4300.0
2005-05-09 13:40:00,65.2,65.25,65.16,65.17,6100.0,40.1199,40.1507,40.0953,40.1014,6100.0
2005-05-09 13:50:00,65.19,65.29,65.18,65.28,4700.0,40.1137,40.1753,40.1076,40.1691,4700.0
2005-05-09 14:00:00,65.25,65.26,65.11,65.16,16300.0,40.1507,40.1568,40.0645,40.0953,16300.0
2005-05-09 14:10:00,65.17,65.23,65.15,65.15,7400.0,40.1014,40.1384,40.0891,40.0891,7400.0
2005-05-09 14:20:00,65.15,65.2,65.1,65.15,7800.0,40.0891,40.1199,40.0584,40.0891,7800.0
2005-05-09 14:30:00,65.13,65.19,65.1,65.19,8700.0,40.0768,40.1137,40.0584,40.1137,8700.0
2005-05-09 14:40:00,65.23,65.32,65.19,65.27,20100.0,40.1384,40.1937,40.1137,40.163,20100.0
2005-05-09 14:50:00,65.24,65.29,65.22,65.27,9700.0,40.1445,40.1753,40.1322,40.163,9700.0
2005-05-09 15:00:00,65.29,65.36,65.19,65.35,23300.0,40.1753,40.2184,40.1137,40.2122,23300.0
2005-05-09 15:10:00,65.32,65.35,65.19,65.24,16800.0,40.1937,40.2122,40.1137,40.1445,16800.0
2005-05-09 15:20:00,65.24,65.28,65.22,65.24,12800.0,40.1445,40.1691,40.1322,40.1445,12800.0
2005-05-09 15:30:00,65.23,65.32,65.23,65.28,21900.0,40.1384,40.1937,40.1384,40.1691,21900.0
2005-05-09 15:40:00,65.28,65.39,65.27,65.38,25800.0,40.1691,40.2368,40.163,40.2307,25800.0
2005-05-09 15:50:00,65.38,65.44,65.31,65.44,37700.0,40.2307,40.2676,40.1876,40.2676,37700.0
2005-05-10 09:30:00,65.35,65.36,65.15,65.36,20000.0,40.2122,40.2184,40.0891,40.2184,20000.0
2005-05-10 09:40:00,65.26,65.44,65.26,65.43,6600.0,40.1568,40.2676,40.1568,40.2614,6600.0
2005-05-10 09:50:00,65.4,65.4,65.27,65.29,5100.0,40.243,40.243,40.163,40.1753,5100.0
2005-05-10 10:00:00,65.29,65.29,65.03,65.13,14300.0,40.1753,40.1753,40.0153,40.0768,14300.0
2005-05-10 10:10:00,65.15,65.27,65.11,65.11,9500.0,40.0891,40.163,40.0645,40.0645,9500.0
2005-05-10 10:20:00,65.1,65.13,65.03,65.13,13600.0,40.0584,40.0768,40.0153,40.0768,13600.0
2005-05-10 10:30:00,65.09,65.26,65.09,65.21,4400.0,40.0522,40.1568,40.0522,40.1261,4400.0
2005-05-10 10:40:00,65.26,65.26,65.18,65.21,17400.0,40.1568,40.1568,40.1076,40.1261,17400.0
2005-05-10 10:50:00,65.27,65.27,65.2,65.23,7400.0,40.163,40.163,40.1199,40.1384,7400.0
2005-05-10 11:00:00,65.25,65.37,65.2,65.35,11200.0,40.1507,40.2245,40.1199,40.2122,11200.0
2005-05-10 11:10:00,65.35,65.36,65.25,65.29,6000.0,40.2122,40.2184,40.1507,40.1753,6000.0
2005-05-10 11:20:00,65.29,65.4,65.29,65.32,3300.0,40.1753,40.243,40.1753,40.1937,3300.0
2005-05-10 11:30:00,65.3,65.3,65.19,65.26,8400.0,40.1814,40.1814,40.1137,40.1568,8400.0
2005-05-10 11:40:00,65.26,65.26,65.15,65.15,6100.0,40.1568,40.1568,40.0891,40.0891,6100.0
2005-05-10 11:50:00,65.14,65.14,65.04,65.1,11500.0,40.083,40.083,40.0214,40.0584,11500.0
2005-05-10 12:00:00,65.09,65.15,65.09,65.14,17800.0,40.0522,40.0891,40.0522,40.083,17800.0
2005-05-10 12:10:00,65.09,65.09,65.01,65.05,10400.0,40.0522,40.0522,40.003,40.0276,10400.0
2005-05-10 12:20:00,65.06,65.17,65.06,65.16,13100.0,40.0338,40.1014,40.0338,40.0953,13100.0
2005-05-10 12:30:00,65.15,65.26,65.15,65.2,10000.0,40.0891,40.1568,40.0891,40.1199,10000.0
2005-05-10 12:40:00,65.2,65.32,65.18,65.31,14300.0,40.1199,40.1937,40.1076,40.1876,14300.0
2005-05-10 12:50:00,65.31,65.45,65.28,65.43,11200.0,40.1876,40.2737,40.1691,40.2614,11200.0
2005-05-10 13:00:00,65.43,65.43,65.33,65.36,12200.0,40.2614,40.2614,40.1999,40.2184,12200.0
2005-05-10 13:10:00,65.36,65.5,65.36,65.47,10500.0,40.2184,40.3045,40.2184,40.286,10500.0
2005-05-10 13:20:00,65.5,65.56,65.4,65.56,15900.0,40.3045,40.3414,40.243,40.3414,15900.0
2005-05-10 13:30:00,65.68,65.68,65.46,65.56,13700.0,40.4153,40.4153,40.2799,40.3414,13700.0
2005-05-10 13:40:00,65.59,65.59,65.5,65.5,4400.0,40.3599,40.3599,40.3045,40.3045,4400.0
2005-05-10 13:50:00,65.49,65.49,65.39,65.45,14800.0,40.2983,40.2983,40.2368,40.2737,14800.0
2005-05-10 14:00:00,65.44,65.68,65.44,65.54,33400.0,40.2676,40.4153,40.2676,40.3291,33400.0
2005-05-10 14:10:00,65.55,65.55,65.48,65.53,13100.0,40.3353,40.3353,40.2922,40.323,13100.0
2005-05-10 14:20:00,65.5,65.5,65.36,65.39,11800.0,40.3045,40.3045,40.2184,40.2368,11800.0
2005-05-10 14:30:00,65.4,65.44,65.35,65.36,27400.0,40.243,40.2676,40.2122,40.2184,27400.0
2005-05-10 14:40:00,65.34,65.34,65.16,65.21,14900.0,40.206,40.206,40.0953,40.1261,14900.0
2005-05-10 14:50:00,65.21,65.21,65.17,65.18,19400.0,40.1261,40.1261,40.1014,40.1076,19400.0
2005-05-10 15:00:00,65.18,65.2,65.12,65.19,24500.0,40.1076,40.1199,40.0707,40.1137,24500.0
2005-05-10 15:10:00,65.19,65.23,65.13,65.15,22500.0,40.1137,40.1384,40.0768,40.0891,22500.0
2005-05-10 15:20:00,65.15,65.23,65.15,65.2,21500.0,40.0891,40.1384,40.0891,40.1199,21500.0
2005-05-10 15:30:00,65.2,65.23,65.15,65.22,28400.0,40.1199,40.1384,40.0891,40.1322,28400.0
2005-05-10 15:40:00,65.23,65.35,65.2,65.34,21700.0,40.1384,40.2122,40.1199,40.206,21700.0
2005-05-10 15:50:00,65.33,65.38,65.26,65.37,26200.0,40.1999,40.2307,40.1568,40.2245,26200.0
2005-05-11 09:30:00,65.55,65.56,65.49,65.49,11600.0,40.3353,40.3414,40.2983,40.2983,11600.0
2005-05-11 09:40:00,65.49,65.65,65.45,65.52,8000.0,40.2983,40.3968,40.2737,40.3168,8000.0
2005-05-11 09:50:00,65.51,65.55,65.38,65.48,19400.0,40.3107,40.3353,40.2307,40.2922,19400.0
2005-05-11 10:00:00,65.46,65.47,65.33,65.37,13200.0,40.2799,40.286,40.1999,40.2245,13200.0
2005-05-11 10:10:00,65.35,65.46,65.33,65.46,17600.0,40.2122,40.2799,40.1999,40.2799,17600.0
2005-05-11 10:20:00,65.46,65.49,65.4,65.49,6000.0,40.2799,40.2983,40.243,40.2983,6000.0
2005-05-11 10:30:00,65.46,65.5,65.4,65.5,13900.0,40.2799,40.3045,40.243,40.3045,13900.0
2005-05-11 10:40:00,65.49,65.5,65.41,65.41,14800.0,40.2983,40.3045,40.2491,40.2491,14800.0
2005-05-11 10:50:00,65.45,65.45,65.35,65.42,11800.0,40.2737,40.2737,40.2122,40.2553,11800.0
2005-05-11 11:00:00,65.42,65.47,65.36,65.47,11100.0,40.2553,40.286,40.2184,40.286,11100.0
2005-05-11 11:10:00,65.44,65.45,65.36,65.44,9300.0,40.2676,40.2737,40.2184,40.2676,9300.0
2005-05-11 11:20:00,65.41,65.49,65.38,65.47,15900.0,40.2491,40.2983,40.2307,40.286,15900.0
2005-05-11 11:30:00,65.46,65.49,65.43,65.45,3300.0,40.2799,40.2983,40.2614,40.2737,3300.0
2005-05-11 11:40:00,65.45,65.46,65.41,65.45,7400.0,40.2737,40.2799,40.2491,40.2737,7400.0
2005-05-11 11:50:00,65.43,65.43,65.4,65.41,5500.0,40.2614,40.2614,40.243,40.2491,5500.0
2005-05-11 12:00:00,65.43,65.48,65.23,65.35,15900.0,40.2614,40.2922,40.1384,40.2122,15900.0
2005-05-11 12:10:00,65.36,65.5,65.28,65.48,15300.0,40.2184,40.3045,40.1691,40.2922,15300.0
2005-05-11 12:20:00,65.49,65.49,65.45,65.48,4700.0,40.2983,40.2983,40.2737,40.2922,4700.0
2005-05-11 12:30:00,65.48,65.49,65.45,65.46,5000.0,40.2922,40.2983,40.2737,40.2799,5000.0
2005-05-11 12:40:00,65.46,65.55,65.46,65.5,11600.0,40.2799,40.3353,40.2799,40.3045,11600.0
2005-05-11 12:50:00,65.5,65.54,65.48,65.49,4000.0,40.3045,40.3291,40.2922,40.2983,4000.0
2005-05-11 13:00:00,65.48,65.69,65.47,65.69,14200.0,40.2922,40.4214,40.286,40.4214,14200.0
2005-05-11 13:10:00,65.69,65.79,65.69,65.78,11500.0,40.4214,40.4829,40.4214,40.4768,11500.0
2005-05-11 13:20:00,65.77,65.77,65.66,65.68,12200.0,40.4706,40.4706,40.403,40.4153,12200.0
2005-05-11 13:30:00,65.7,65.75,65.68,65.68,5900.0,40.4276,40.4583,40.4153,40.4153,5900.0
2005-05-11 13:40:00,65.68,65.72,65.57,65.57,6300.0,40.4153,40.4399,40.3476,40.3476,6300.0
2005-05-11 13:50:00,65.58,65.61,65.54,65.6,9600.0,40.3537,40.3722,40.3291,40.366,9600.0
2005-05-11 14:00:00,65.58,65.85,65.58,65.85,23800.0,40.3537,40.5199,40.3537,40.5199,23800.0
2005-05-11 14:10:00,65.85,66.0,65.83,65.95,19600.0,40.5199,40.6122,40.5076,40.5814,19600.0
2005-05-11 14:20:00,65.99,65.99,65.89,65.93,9300.0,40.606,40.606,40.5445,40.5691,9300.0
2005-05-11 14:30:00,65.94,65.94,65.88,65.88,9300.0,40.5752,40.5752,40.5383,40.5383,9300.0
2005-05-11 14:40:00,65.88,65.95,65.88,65.93,7000.0,40.5383,40.5814,40.5383,40.5691,7000.0
2005-05-11 14:50:00,65.95,65.96,65.91,65.91,12900.0,40.5814,40.5876,40.5568,40.5568,12900.0
2005-05-11 15:00:00,65.91,65.91,65.8,65.86,4100.0,40.5568,40.5568,40.4891,40.526,4100.0
2005-05-11 15:10:00,65.85,65.89,65.8,65.89,7100.0,40.5199,40.5445,40.4891,40.5445,7100.0
2005-05-11 15:20:00,65.86,65.95,65.86,65.92,11600.0,40.526,40.5814,40.526,40.5629,11600.0
2005-05-11 15:30:00,65.92,65.97,65.91,65.92,14100.0,40.5629,40.5937,40.5568,40.5629,14100.0
2005-05-11 15:40:00,65.92,65.95,65.86,65.88,11800.0,40.5629,40.5814,40.526,40.5383,11800.0
2005-05-11 15:50:00,65.88,65.91,65.86,65.87,17200.0,40.5383,40.5568,40.526,40.5322,17200.0
2005-05-12 09:30:00,65.11,66.05,65.11,66.02,43200.0,40.0645,40.6429,40.0645,40.6245,43200.0
2005-05-12 09:40:00,66.02,66.2,66.02,66.16,8600.0,40.6245,40.7352,40.6245,40.7106,8600.0
2005-05-12 09:50:00,66.16,66.16,66.01,66.07,20500.0,40.7106,40.7106,40.6183,40.6552,20500.0
2005-05-12 10:00:00,66.04,66.39,66.04,66.39,33100.0,40.6368,40.8522,40.6368,40.8522,33100.0
2005-05-12 10:10:00,66.4,66.8,66.37,66.65,38400.0,40.8583,41.1044,40.8398,41.0121,38400.0
2005-05-12 10:20:00,66.69,66.78,66.64,66.78,33900.0,41.0368,41.0921,41.006,41.0921,33900.0
2005-05-12 10:30:00,66.74,66.86,66.65,66.79,45000.0,41.0675,41.1414,41.0121,41.0983,45000.0
2005-05-12 10:40:00,66.84,67.2,66.78,66.85,59200.0,41.1291,41.3506,41.0921,41.1352,59200.0
2005-05-12 10:50:00,66.92,66.92,66.52,66.79,30400.0,41.1783,41.1783,40.9321,41.0983,30400.0
2005-05-12 11:00:00,66.8,66.97,66.75,66.82,31200.0,41.1044,41.209,41.0737,41.1167,31200.0
2005-05-12 11:10:00,66.82,67.04,66.82,67.04,20900.0,41.1167,41.2521,41.1167,41.2521,20900.0
2005-05-12 11:20:00,67.04,67.18,67.0,67.18,22400.0,41.2521,41.3383,41.2275,41.3383,22400.0
2005-05-12 11:30:00,67.15,67.19,67.09,67.17,18700.0,41.3198,41.3444,41.2829,41.3321,18700.0
2005-05-12 11:40:00,67.17,67.18,67.03,67.08,20400.0,41.3321,41.3383,41.246,41.2767,20400.0
2005-05-12 11:50:00,67.09,67.23,67.03,67.13,30100.0,41.2829,41.369,41.246,41.3075,30100.0
2005-05-12 12:00:00,67.14,67.26,66.86,67.12,28800.0,41.3137,41.3875,41.1414,41.3013,28800.0
2005-05-12 12:10:00,67.14,67.18,67.05,67.13,12100.0,41.3137,41.3383,41.2583,41.3075,12100.0
2005-05-12 12:20:00,67.12,67.37,67.12,67.29,16100.0,41.3013,41.4552,41.3013,41.406,16100.0
2005-05-12 12:30:00,67.28,67.33,67.12,67.19,14300.0,41.3998,41.4306,41.3013,41.3444,14300.0
2005-05-12 12:40:00,67.16,67.29,67.13,67.26,13900.0,41.326,41.406,41.3075,41.3875,13900.0
2005-05-12 12:50:00,67.22,67.3,67.19,67.24,7200.0,41.3629,41.4121,41.3444,41.3752,7200.0
2005-05-12 13:00:00,67.23,67.26,67.17,67.26,17500.0,41.369,41.3875,41.3321,41.3875,17500.0
2005-05-12 13:10:00,67.26,67.27,67.17,67.26,9500.0,41.3875,41.3936,41.3321,41.3875,9500.0
2005-05-12 13:20:00,67.25,67.26,67.1,67.15,12500.0,41.3813,41.3875,41.289,41.3198,12500.0
2005-05-12 13:30:00,67.15,67.23,67.0,67.09,23000.0,41.3198,41.369,41.2275,41.2829,23000.0
2005-05-12 13:40:00,67.06,67.06,66.9,66.91,20300.0,41.2644,41.2644,41.166,41.1721,20300.0
2005-05-12 13:50:00,66.92,67.03,66.91,66.98,12400.0,41.1783,41.246,41.1721,41.2152,12400.0
2005-05-12 14:00:00,66.98,67.07,66.98,66.98,11600.0,41.2152,41.2706,41.2152,41.2152,11600.0
2005-05-12 14:10:00,66.98,66.98,66.75,66.81,24200.0,41.2152,41.2152,41.0737,41.1106,24200.0
2005-05-12 14:20:00,66.85,66.86,66.64,66.74,28000.0,41.1352,41.1414,41.006,41.0675,28000.0
2005-05-12 14:30:00,66.72,66.87,66.67,66.78,23100.0,41.0552,41.1475,41.0244,41.0921,23100.0
2005-05-12 14:40:00,66.77,66.77,66.6,66.65,16200.0,41.086,41.086,40.9814,41.0121,16200.0
2005-05-12 14:50:00,66.69,66.69,66.59,66.63,13300.0,41.0368,41.0368,40.9752,40.9998,13300.0
2005-05-12 15:00:00,66.63,66.65,66.58,66.6,14800.0,40.9998,41.0121,40.9691,40.9814,14800.0
2005-05-12 15:10:00,66.58,66.58,66.35,66.39,21900.0,40.9691,40.9691,40.8275,40.8522,21900.0
2005-05-12 15:20:00,66.39,66.5,66.35,66.42,26600.0,40.8522,40.9198,40.8275,40.8706,26600.0
2005-05-12 15:30:00,66.38,66.39,66.24,66.27,21300.0,40.846,40.8522,40.7598,40.7783,21300.0
2005-05-12 15:40:00,66.27,66.44,66.27,66.44,19000.0,40.7783,40.8829,40.7783,40.8829,19000.0
2005-05-12 15:50:00,66.44,66.45,66.27,66.29,21300.0,40.8829,40.8891,40.7783,40.7906,21300.0
2005-05-13 09:30:00,66.3,66.3,66.0,66.02,17600.0,40.7968,40.7968,40.6122,40.6245,17600.0
2005-05-13 09:40:00,66.02,66.29,65.95,66.27,11300.0,40.6245,40.7906,40.5814,40.7783,11300.0
2005-05-13 09:50:00,66.15,66.16,65.9,66.0,8100.0,40.7045,40.7106,40.5506,40.6122,8100.0
2005-05-13 10:00:00,65.99,65.99,65.68,65.8,24100.0,40.606,40.606,40.4153,40.4891,24100.0
2005-05-13 10:10:00,65.8,65.91,65.75,65.89,9400.0,40.4891,40.5568,40.4583,40.5445,9400.0
2005-05-13 10:20:00,65.89,65.95,65.82,65.87,11900.0,40.5445,40.5814,40.5014,40.5322,11900.0
2005-05-13 10:30:00,65.83,65.9,65.73,65.84,11900.0,40.5076,40.5506,40.446,40.5137,11900.0
2005-05-13 10:40:00,65.84,66.1,65.84,65.99,13500.0,40.5137,40.6737,40.5137,40.606,13500.0
2005-05-13 10:50:00,66.0,66.21,66.0,66.2,14600.0,40.6122,40.7414,40.6122,40.7352,14600.0
2005-05-13 11:00:00,66.24,66.26,66.13,66.13,10800.0,40.7598,40.7722,40.6922,40.6922,10800.0
2005-05-13 11:10:00,66.13,66.2,66.09,66.09,5200.0,40.6922,40.7352,40.6675,40.6675,5200.0
2005-05-13 11:20:00,66.12,66.26,66.07,66.26,9300.0,40.686,40.7722,40.6552,40.7722,9300.0
2005-05-13 11:30:00,66.25,66.25,66.13,66.19,11200.0,40.766,40.766,40.6922,40.7291,11200.0
2005-05-13 11:40:00,66.19,66.19,66.04,66.12,8000.0,40.7291,40.7291,40.6368,40.686,8000.0
2005-05-13 11:50:00,66.11,66.23,66.11,66.17,8300.0,40.6799,40.7537,40.6799,40.7168,8300.0
2005-05-13 12:00:00,66.18,66.18,66.07,66.12,7400.0,40.7229,40.7229,40.6552,40.686,7400.0
2005-05-13 12:10:00,66.13,66.38,66.13,66.38,18700.0,40.6922,40.846,40.6922,40.846,18700.0
2005-05-13 12:20:00,66.38,66.44,66.36,66.36,7500.0,40.846,40.8829,40.8337,40.8337,7500.0
2005-05-13 12:30:00,66.36,66.36,66.15,66.26,12400.0,40.8337,40.8337,40.7045,40.7722,12400.0
2005-05-13 12:40:00,66.25,66.31,66.22,66.27,7800.0,40.766,40.8029,40.7475,40.7783,7800.0
2005-05-13 12:50:00,66.29,66.39,66.29,66.39,7500.0,40.7906,40.8522,40.7906,40.8522,7500.0
2005-05-13 13:00:00,66.38,66.4,66.29,66.31,8900.0,40.846,40.8583,40.7906,40.8029,8900.0
2005-05-13 13:10:00,66.33,66.4,66.32,66.38,11000.0,40.8152,40.8583,40.8091,40.846,11000.0
2005-05-13 13:20:00,66.38,66.41,66.29,66.31,17400.0,40.846,40.8645,40.7906,40.8029,17400.0
2005-05-13 13:30:00,66.3,66.34,66.29,66.3,23800.0,40.7968,40.8214,40.7906,40.7968,23800.0
2005-05-13 13:40:00,66.3,66.31,66.21,66.28,15100.0,40.7968,40.8029,40.7414,40.7845,15100.0
2005-05-13 13:50:00,66.29,66.29,66.03,66.13,10700.0,40.7906,40.7906,40.6306,40.6922,10700.0
2005-05-13 14:00:00,66.13,66.27,66.13,66.22,25100.0,40.6922,40.7783,40.6922,40.7475,25100.0
2005-05-13 14:10:00,66.23,66.3,66.07,66.09,13300.0,40.7537,40.7968,40.6552,40.6675,13300.0
2005-05-13 14:20:00,66.11,66.24,66.11,66.21,12100.0,40.6799,40.7598,40.6799,40.7414,12100.0
2005-05-13 14:30:00,66.2,66.2,65.97,65.98,26400.0,40.7352,40.7352,40.5937,40.5999,26400.0
2005-05-13 14:40:00,65.98,66.0,65.77,65.79,24000.0,40.5999,40.6122,40.4706,40.4829,24000.0
2005-05-13 14:50:00,65.8,66.15,65.8,66.08,31200.0,40.4891,40.7045,40.4891,40.6614,31200.0
2005-05-13 15:00:00,66.08,66.1,66.01,66.1,29700.0,40.6614,40.6737,40.6183,40.6737,29700.0
2005-05-13 15:10:00,66.18,66.24,66.08,66.22,21100.0,40.7229,40.7598,40.6614,40.7475,21100.0
2005-05-13 15:20:00,66.24,66.43,66.23,66.26,18700.0,40.7598,40.8768,40.7537,40.7722,18700.0
2005-05-13 15:30:00,66.26,66.28,66.16,66.26,32000.0,40.7722,40.7845,40.7106,40.7722,32000.0
2005-05-13 15:40:00,66.27,66.31,66.17,66.27,31400.0,40.7783,40.8029,40.7168,40.7783,31400.0
2005-05-13 15:50:00,66.29,66.31,66.17,66.25,42300.0,40.7906,40.8029,40.7168,40.766,42300.0
2005-05-16 09:30:00,66.01,66.38,66.01,66.34,24600.0,40.6183,40.846,40.6183,40.8214,24600.0
2005-05-16 09:40:00,66.37,66.49,66.29,66.42,25300.0,40.8398,40.9137,40.7906,40.8706,25300.0
2005-05-16 09:50:00,66.45,66.54,66.37,66.44,22700.0,40.8891,40.9445,40.8398,40.8829,22700.0
2005-05-16 10:00:00,66.5,66.58,66.41,66.42,22400.0,40.9198,40.9691,40.8645,40.8706,22400.0
2005-05-16 10:10:00,66.45,66.89,66.39,66.86,21000.0,40.8891,41.1598,40.8522,41.1414,21000.0
2005-05-16 10:20:00,66.88,66.93,66.75,66.82,17900.0,41.1537,41.1844,41.0737,41.1167,17900.0
2005-05-16 10:30:00,66.82,66.83,66.59,66.69,16200.0,41.1167,41.1229,40.9752,41.0368,16200.0
2005-05-16 10:40:00,66.69,66.84,66.58,66.76,29800.0,41.0368,41.1291,40.9691,41.0798,29800.0
2005-05-16 10:50:00,66.76,66.86,66.75,66.84,16100.0,41.0798,41.1414,41.0737,41.1291,16100.0
2005-05-16 11:00:00,66.85,66.85,66.73,66.76,7100.0,41.1352,41.1352,41.0614,41.0798,7100.0
2005-05-16 11:10:00,66.77,66.88,66.77,66.82,22300.0,41.086,41.1537,41.086,41.1167,22300.0
2005-05-16 11:20:00,66.82,66.88,66.79,66.8,19000.0,41.1167,41.1537,41.0983,41.1044,19000.0
2005-05-16 11:30:00,66.8,66.81,66.68,66.71,10900.0,41.1044,41.1106,41.0306,41.0491,10900.0
2005-05-16 11:40:00,66.69,66.71,66.65,66.65,11100.0,41.0368,41.0491,41.0121,41.0121,11100.0
2005-05-16 11:50:00,66.65,66.77,66.55,66.66,17400.0,41.0121,41.086,40.9506,41.0183,17400.0
2005-05-16 12:00:00,66.64,66.7,66.43,66.48,37000.0,41.006,41.0429,40.8768,40.9075,37000.0
2005-05-16 12:10:00,66.45,66.48,66.41,66.43,5900.0,40.8891,40.9075,40.8645,40.8768,5900.0
2005-05-16 12:20:00,66.42,66.53,66.41,66.48,4000.0,40.8706,40.9383,40.8645,40.9075,4000.0
2005-05-16 12:30:00,66.47,66.47,66.29,66.32,8400.0,40.9014,40.9014,40.7906,40.8091,8400.0
2005-05-16 12:40:00,66.33,66.44,66.31,66.44,4600.0,40.8152,40.8829,40.8029,40.8829,4600.0
2005-05-16 12:50:00,66.44,66.46,66.34,66.43,7600.0,40.8829,40.8952,40.8214,40.8768,7600.0
2005-05-16 13:00:00,66.44,66.54,66.44,66.52,12800.0,40.8829,40.9445,40.8829,40.9321,12800.0
2005-05-16 13:10:00,66.53,66.54,66.47,66.51,6100.0,40.9383,40.9445,40.9014,40.926,6100.0
2005-05-16 13:20:00,66.5,66.61,66.5,66.57,12400.0,40.9198,40.9875,40.9198,40.9629,12400.0
2005-05-16 13:30:00,66.57,66.58,66.5,66.52,4600.0,40.9629,40.9691,40.9198,40.9321,4600.0
2005-05-16 13:40:00,66.52,66.73,66.5,66.65,11200.0,40.9321,41.0614,40.9198,41.0121,11200.0
2005-05-16 13:50:00,66.64,66.73,66.64,66.72,4900.0,41.006,41.0614,41.006,41.0552,4900.0
2005-05-16 14:00:00,66.73,66.75,66.59,66.68,21400.0,41.0614,41.0737,40.9752,41.0306,21400.0
2005-05-16 14:10:00,66.66,66.66,66.56,66.58,28300.0,41.0183,41.0183,40.9568,40.9691,28300.0
2005-05-16 14:20:00,66.57,66.58,66.48,66.53,8600.0,40.9629,40.9691,40.9075,40.9383,8600.0
2005-05-16 14:30:00,66.56,66.58,66.53,66.57,11400.0,40.9568,40.9691,40.9383,40.9629,11400.0
2005-05-16 14:40:00,66.57,66.66,66.56,66.64,17400.0,40.9629,41.0183,40.9568,41.006,17400.0
2005-05-16 14:50:00,66.62,66.63,66.57,66.6,12600.0,40.9937,40.9998,40.9629,40.9814,12600.0
2005-05-16 15:00:00,66.6,66.63,66.56,66.63,12400.0,40.9814,40.9998,40.9568,40.9998,12400.0
2005-05-16 15:10:00,66.62,66.69,66.58,66.61,11900.0,40.9937,41.0368,40.9691,40.9875,11900.0
2005-05-16 15:20:00,66.61,66.69,66.6,66.62,11700.0,40.9875,41.0368,40.9814,40.9937,11700.0
2005-05-16 15:30:00,66.6,66.67,66.59,66.67,25500.0,40.9814,41.0244,40.9752,41.0244,25500.0
2005-05-16 15:40:00,66.69,66.74,66.65,66.74,24300.0,41.0368,41.0675,41.0121,41.0675,24300.0
2005-05-16 15:50:00,66.72,66.73,66.6,66.68,28500.0,41.0552,41.0614,40.9814,41.0306,28500.0
2005-05-17 09:30:00,65.42,65.42,64.65,64.79,74000.0,40.2553,40.2553,39.7815,39.8676,74000.0
2005-05-17 09:40:00,64.79,65.28,64.76,65.28,87700.0,39.8676,40.1691,39.8492,40.1691,87700.0
2005-05-17 09:50:00,65.34,65.35,65.09,65.12,74200.0,40.206,40.2122,40.0522,40.0707,74200.0
2005-05-17 10:00:00,65.13,65.15,64.85,64.85,70300.0,40.0768,40.0891,39.9045,39.9045,70300.0
2005-05-17 10:10:00,64.84,64.86,64.79,64.86,39600.0,39.8984,39.9107,39.8676,39.9107,39600.0
2005-05-17 10:20:00,64.86,65.05,64.84,64.99,53900.0,39.9107,40.0276,39.8984,39.9907,53900.0
2005-05-17 10:30:00,64.99,65.09,64.94,65.09,51400.0,39.9907,40.0522,39.9599,40.0522,51400.0
2005-05-17 10:40:00,65.09,65.15,64.93,64.95,38300.0,40.0522,40.0891,39.9538,39.9661,38300.0
2005-05-17 10:50:00,64.96,64.96,64.75,64.75,32400.0,39.9722,39.9722,39.843,39.843,32400.0
2005-05-17 11:00:00,64.7,64.87,64.69,64.82,21400.0,39.8122,39.9168,39.8061,39.8861,21400.0
2005-05-17 11:10:00,64.83,64.86,64.78,64.81,30700.0,39.8922,39.9107,39.8615,39.8799,30700.0
2005-05-17 11:20:00,64.82,64.82,64.56,64.56,46600.0,39.8861,39.8861,39.7261,39.7261,46600.0
2005-05-17 11:30:00,64.55,64.62,64.45,64.52,54600.0,39.7199,39.763,39.6584,39.7015,54600.0
2005-05-17 11:40:00,64.53,64.53,64.31,64.36,51900.0,39.7076,39.7076,39.5723,39.603,51900.0
2005-05-17 11:50:00,64.36,64.38,64.22,64.3,39300.0,39.603,39.6153,39.5169,39.5661,39300.0
2005-05-17 12:00:00,64.3,64.33,64.12,64.13,29900.0,39.5661,39.5846,39.4553,39.4615,29900.0
2005-05-17 12:10:00,64.13,64.51,64.09,64.47,58800.0,39.4615,39.6953,39.4369,39.6707,58800.0
2005-05-17 12:20:00,64.5,64.5,64.2,64.32,27400.0,39.6892,39.6892,39.5046,39.5784,27400.0
2005-05-17 12:30:00,64.32,64.33,64.21,64.21,25700.0,39.5784,39.5846,39.5107,39.5107,25700.0
2005-05-17 12:40:00,64.19,64.2,64.02,64.2,24500.0,39.4984,39.5046,39.3938,39.5046,24500.0
2005-05-17 12:50:00,64.21,64.23,64.07,64.18,21800.0,39.5107,39.523,39.4246,39.4923,21800.0
2005-05-17 13:00:00,64.17,64.35,64.1,64.35,19800.0,39.4861,39.5969,39.443,39.5969,19800.0
2005-05-17 13:10:00,64.39,64.52,64.39,64.43,25700.0,39.6215,39.7015,39.6215,39.6461,25700.0
2005-05-17 13:20:00,64.41,64.48,64.26,64.41,19600.0,39.6338,39.6769,39.5415,39.6338,19600.0
2005-05-17 13:30:00,64.44,64.63,64.43,64.52,33500.0,39.6522,39.7692,39.6461,39.7015,33500.0
2005-05-17 13:40:00,64.51,64.52,64.36,64.43,24300.0,39.6953,39.7015,39.603,39.6461,24300.0
2005-05-17 13:50:00,64.43,64.44,64.16,64.16,27100.0,39.6461,39.6522,39.48,39.48,27100.0
2005-05-17 14:00:00,64.22,64.31,64.1,64.31,15600.0,39.5169,39.5723,39.443,39.5723,15600.0
2005-05-17 14:10:00,64.31,64.33,64.08,64.19,32100.0,39.5723,39.5846,39.4307,39.4984,32100.0
2005-05-17 14:20:00,64.16,64.22,64.12,64.19,17600.0,39.48,39.5169,39.4553,39.4984,17600.0
2005-05-17 14:30:00,64.2,64.28,64.2,64.28,56100.0,39.5046,39.5538,39.5046,39.5538,56100.0
2005-05-17 14:40:00,64.29,64.34,64.27,64.31,40200.0,39.5599,39.5907,39.5476,39.5723,40200.0
2005-05-17 14:50:00,64.31,64.34,64.24,64.28,37800.0,39.5723,39.5907,39.5292,39.5538,37800.0
2005-05-17 15:00:00,64.29,64.46,64.26,64.45,49000.0,39.5599,39.6646,39.5415,39.6584,49000.0
2005-05-17 15:10:00,64.47,64.64,64.46,64.54,32800.0,39.6707,39.7753,39.6646,39.7138,32800.0
2005-05-17 15:20:00,64.54,64.62,64.5,64.59,44800.0,39.7138,39.763,39.6892,39.7445,44800.0
2005-05-17 15:30:00,64.65,64.72,64.56,64.65,43900.0,39.7815,39.8245,39.7261,39.7815,43900.0
2005-05-17 15:40:00,64.68,64.92,64.67,64.92,51300.0,39.7999,39.9476,39.7938,39.9476,51300.0
2005-05-17 15:50:00,64.92,64.92,64.82,64.85,73300.0,39.9476,39.9476,39.8861,39.9045,73300.0
2005-05-18 09:30:00,64.9,65.13,64.9,65.11,29500.0,39.9353,40.0768,39.9353,40.0645,29500.0
2005-05-18 09:40:00,65.14,65.14,64.52,64.52,29500.0,40.083,40.083,39.7015,39.7015,29500.0
2005-05-18 09:50:00,64.55,65.13,64.52,65.04,23700.0,39.7199,40.0768,39.7015,40.0214,23700.0
2005-05-18 10:00:00,65.06,65.2,64.93,65.04,37800.0,40.0338,40.1199,39.9538,40.0214,37800.0
2005-05-18 10:10:00,65.04,65.07,64.94,65.06,18200.0,40.0214,40.0399,39.9599,40.0338,18200.0
2005-05-18 10:20:00,65.06,65.08,64.92,65.08,22200.0,40.0338,40.0461,39.9476,40.0461,22200.0
2005-05-18 10:30:00,65.07,65.4,65.07,65.37,33300.0,40.0399,40.243,40.0399,40.2245,33300.0
2005-05-18 10:40:00,65.37,65.4,65.29,65.33,23500.0,40.2245,40.243,40.1753,40.1999,23500.0
2005-05-18 10:50:00,65.3,65.41,65.29,65.41,17200.0,40.1814,40.2491,40.1753,40.2491,17200.0
2005-05-18 11:00:00,65.41,65.45,65.3,65.44,20900.0,40.2491,40.2737,40.1814,40.2676,20900.0
2005-05-18 11:10:00,65.44,65.57,65.44,65.56,15900.0,40.2676,40.3476,40.2676,40.3414,15900.0
2005-05-18 11:20:00,65.56,65.75,65.54,65.65,25700.0,40.3414,40.4583,40.3291,40.3968,25700.0
2005-05-18 11:30:00,65.63,65.63,65.52,65.55,19900.0,40.3845,40.3845,40.3168,40.3353,19900.0
2005-05-18 11:40:00,65.5,65.5,65.3,65.35,18100.0,40.3045,40.3045,40.1814,40.2122,18100.0
2005-05-18 11:50:00,65.34,65.4,65.24,65.24,14700.0,40.206,40.243,40.1445,40.1445,14700.0
2005-05-18 12:00:00,65.13,65.37,65.06,65.37,19000.0,40.0768,40.2245,40.0338,40.2245,19000.0
2005-05-18 12:10:00,65.37,65.45,65.33,65.37,212900.0,40.2245,40.2737,40.1999,40.2245,212900.0
2005-05-18 12:20:00,65.36,65.4,65.29,65.32,9300.0,40.2184,40.243,40.1753,40.1937,9300.0
2005-05-18 12:30:00,65.32,65.42,65.31,65.36,6900.0,40.1937,40.2553,40.1876,40.2184,6900.0
2005-05-18 12:40:00,65.42,65.47,65.25,65.29,13000.0,40.2553,40.286,40.1507,40.1753,13000.0
2005-05-18 12:50:00,65.29,65.5,65.29,65.38,8300.0,40.1753,40.3045,40.1753,40.2307,8300.0
2005-05-18 13:00:00,65.38,65.38,65.25,65.34,12700.0,40.2307,40.2307,40.1507,40.206,12700.0
2005-05-18 13:10:00,65.33,65.33,65.13,65.14,16400.0,40.1999,40.1999,40.0768,40.083,16400.0
2005-05-18 13:20:00,65.15,65.26,65.15,65.26,13100.0,40.0891,40.1568,40.0891,40.1568,13100.0
2005-05-18 13:30:00,65.25,65.29,65.0,65.23,27000.0,40.1507,40.1753,39.9968,40.1384,27000.0
2005-05-18 13:40:00,65.22,65.31,65.22,65.31,17100.0,40.1322,40.1876,40.1322,40.1876,17100.0
2005-05-18 13:50:00,65.3,65.34,65.26,65.26,15000.0,40.1814,40.206,40.1568,40.1568,15000.0
2005-05-18 14:00:00,65.27,65.33,65.24,65.3,22300.0,40.163,40.1999,40.1445,40.1814,22300.0
2005-05-18 14:10:00,65.3,65.33,65.12,65.2,18100.0,40.1814,40.1999,40.0707,40.1199,18100.0
2005-05-18 14:20:00,65.19,65.28,65.17,65.27,8800.0,40.1137,40.1691,40.1014,40.163,8800.0
2005-05-18 14:30:00,65.25,65.32,65.21,65.3,10900.0,40.1507,40.1937,40.1261,40.1814,10900.0
2005-05-18 14:40:00,65.3,65.3,65.24,65.25,11700.0,40.1814,40.1814,40.1445,40.1507,11700.0
2005-05-18 14:50:00,65.25,65.25,65.19,65.23,13300.0,40.1507,40.1507,40.1137,40.1384,13300.0
2005-05-18 15:00:00,65.23,65.23,65.06,65.06,24300.0,40.1384,40.1384,40.0338,40.0338,24300.0
2005-05-18 15:10:00,65.09,65.09,65.0,65.06,22400.0,40.0522,40.0522,39.9968,40.0338,22400.0
2005-05-18 15:20:00,65.06,65.14,65.03,65.06,48700.0,40.0338,40.083,40.0153,40.0338,48700.0
2005-05-18 15:30:00,65.06,65.18,65.05,65.18,31500.0,40.0338,40.1076,40.0276,40.1076,31500.0
2005-05-18 15:40:00,65.18,65.2,65.16,65.17,36200.0,40.1076,40.1199,40.0953,40.1014,36200.0
2005-05-18 15:50:00,65.17,65.2,65.16,65.2,21300.0,40.1014,40.1199,40.0953,40.1199,21300.0
2005-05-19 09:30:00,65.15,65.21,65.15,65.15,18300.0,40.0891,40.1261,40.0891,40.0891,18300.0
2005-05-19 09:40:00,65.16,65.18,64.59,64.65,41700.0,40.0953,40.1076,39.7445,39.7815,41700.0
2005-05-19 09:50:00,64.65,64.9,64.65,64.78,34300.0,39.7815,39.9353,39.7815,39.8615,34300.0
2005-05-19 10:00:00,64.8,65.07,64.77,65.07,45300.0,39.8738,40.0399,39.8553,40.0399,45300.0
2005-05-19 10:10:00,65.05,65.08,64.86,64.86,15700.0,40.0276,40.0461,39.9107,39.9107,15700.0
2005-05-19 10:20:00,64.85,64.95,64.8,64.9,11100.0,39.9045,39.9661,39.8738,39.9353,11100.0
2005-05-19 10:30:00,64.86,64.9,64.66,64.66,15300.0,39.9107,39.9353,39.7876,39.7876,15300.0
2005-05-19 10:40:00,64.66,64.82,64.62,64.77,8300.0,39.7876,39.8861,39.763,39.8553,8300.0
2005-05-19 10:50:00,64.77,64.9,64.77,64.87,7700.0,39.8553,39.9353,39.8553,39.9168,7700.0
2005-05-19 11:00:00,64.89,64.92,64.86,64.9,10100.0,39.9291,39.9476,39.9107,39.9353,10100.0
2005-05-19 11:10:00,64.9,65.0,64.9,64.94,18700.0,39.9353,39.9968,39.9353,39.9599,18700.0
2005-05-19 11:20:00,64.95,65.02,64.86,64.86,14800.0,39.9661,40.0091,39.9107,39.9107,14800.0
2005-05-19 11:30:00,64.88,65.04,64.85,65.03,12700.0,39.923,40.0214,39.9045,40.0153,12700.0
2005-05-19 11:40:00,65.03,65.1,65.03,65.1,14000.0,40.0153,40.0584,40.0153,40.0584,14000.0
2005-05-19 11:50:00,65.08,65.11,65.06,65.1,13100.0,40.0461,40.0645,40.0338,40.0584,13100.0
2005-05-19 12:00:00,65.09,65.11,65.02,65.05,24700.0,40.0522,40.0645,40.0091,40.0276,24700.0
2005-05-19 12:10:00,65.06,65.12,65.04,65.12,19100.0,40.0338,40.0707,40.0214,40.0707,19100.0
2005-05-19 12:20:00,65.12,65.12,64.92,64.95,11900.0,40.0707,40.0707,39.9476,39.9661,11900.0
2005-05-19 12:30:00,64.96,65.01,64.93,64.98,12000.0,39.9722,40.003,39.9538,39.9845,12000.0
2005-05-19 12:40:00,64.96,65.02,64.96,64.97,11500.0,39.9722,40.0091,39.9722,39.9784,11500.0
2005-05-19 12:50:00,64.97,64.97,64.9,64.97,12700.0,39.9784,39.9784,39.9353,39.9784,12700.0
2005-05-19 13:00:00,64.97,65.08,64.97,65.01,7500.0,39.9784,40.0461,39.9784,40.003,7500.0
2005-05-19 13:10:00,65.01,65.01,64.96,65.0,8100.0,40.003,40.003,39.9722,39.9968,8100.0
2005-05-19 13:20:00,64.97,64.98,64.92,64.98,6400.0,39.9784,39.9845,39.9476,39.9845,6400.0
2005-05-19 13:30:00,64.95,64.99,64.94,64.99,4800.0,39.9661,39.9907,39.9599,39.9907,4800.0
2005-05-19 13:40:00,64.98,65.03,64.98,65.0,20900.0,39.9845,40.0153,39.9845,39.9968,20900.0
2005-05-19 13:50:00,65.0,65.01,64.95,64.98,10100.0,39.9968,40.003,39.9661,39.9845,10100.0
2005-05-19 14:00:00,64.95,65.01,64.94,65.01,11100.0,39.9661,40.003,39.9599,40.003,11100.0
2005-05-19 14:10:00,65.01,65.08,65.0,65.08,21700.0,40.003,40.0461,39.9968,40.0461,21700.0
2005-05-19 14:20:00,65.09,65.23,65.09,65.2,12500.0,40.0522,40.1384,40.0522,40.1199,12500.0
2005-05-19 14:30:00,65.18,65.19,65.03,65.05,23300.0,40.1076,40.1137,40.0153,40.0276,23300.0
2005-05-19 14:40:00,65.03,65.09,64.95,65.09,26700.0,40.0153,40.0522,39.9661,40.0522,26700.0
2005-05-19 14:50:00,65.1,65.23,65.1,65.16,8700.0,40.0584,40.1384,40.0584,40.0953,8700.0
2005-05-19 15:00:00,65.1,65.34,65.09,65.28,44400.0,40.0584,40.206,40.0522,40.1691,44400.0
2005-05-19 15:10:00,65.26,65.26,65.09,65.17,31400.0,40.1568,40.1568,40.0522,40.1014,31400.0
2005-05-19 15:20:00,65.17,65.21,65.14,65.15,31500.0,40.1014,40.1261,40.083,40.0891,31500.0
2005-05-19 15:30:00,65.15,65.25,65.14,65.16,62000.0,40.0891,40.1507,40.083,40.0953,62000.0
2005-05-19 15:40:00,65.15,65.19,65.11,65.14,30900.0,40.0891,40.1137,40.0645,40.083,30900.0
2005-05-19 15:50:00,65.14,65.2,65.13,65.2,40100.0,40.083,40.1199,40.0768,40.1199,40100.0
2005-05-20 09:30:00,65.3,65.36,65.2,65.34,58700.0,40.1814,40.2184,40.1199,40.206,58700.0
2005-05-20 09:40:00,65.35,65.35,65.28,65.29,38800.0,40.2122,40.2122,40.1691,40.1753,38800.0
2005-05-20 09:50:00,65.29,65.3,65.2,65.25,31300.0,40.1753,40.1814,40.1199,40.1507,31300.0
2005-05-20 10:00:00,65.25,65.26,65.2,65.23,29300.0,40.1507,40.1568,40.1199,40.1384,29300.0
2005-05-20 10:10:00,65.23,65.25,65.11,65.14,27600.0,40.1384,40.1507,40.0645,40.083,27600.0
2005-05-20 10:20:00,65.14,65.18,65.11,65.18,22000.0,40.083,40.1076,40.0645,40.1076,22000.0
2005-05-20 10:30:00,65.13,65.23,65.13,65.19,22800.0,40.0768,40.1384,40.0768,40.1137,22800.0
2005-05-20 10:40:00,65.2,65.2,65.12,65.16,19900.0,40.1199,40.1199,40.0707,40.0953,19900.0
2005-05-20 10:50:00,65.18,65.2,65.14,65.16,19800.0,40.1076,40.1199,40.083,40.0953,19800.0
2005-05-20 11:00:00,65.16,65.16,65.1,65.13,10200.0,40.0953,40.0953,40.0584,40.0768,10200.0
2005-05-20 11:10:00,65.1,65.1,64.98,65.0,19500.0,40.0584,40.0584,39.9845,39.9968,19500.0
2005-05-20 11:20:00,65.0,65.0,64.78,64.9,32000.0,39.9968,39.9968,39.8615,39.9353,32000.0
2005-05-20 11:30:00,64.92,65.04,64.92,65.04,45500.0,39.9476,40.0214,39.9476,40.0214,45500.0
2005-05-20 11:40:00,65.05,65.05,64.96,65.03,10500.0,40.0276,40.0276,39.9722,40.0153,10500.0
2005-05-20 11:50:00,65.05,65.09,64.98,65.09,7700.0,40.0276,40.0522,39.9845,40.0522,7700.0
2005-05-20 12:00:00,65.09,65.11,65.04,65.1,11900.0,40.0522,40.0645,40.0214,40.0584,11900.0
2005-05-20 12:10:00,65.1,65.1,65.01,65.04,21300.0,40.0584,40.0584,40.003,40.0214,21300.0
2005-05-20 12:20:00,65.06,65.09,65.05,65.08,3100.0,40.0338,40.0522,40.0276,40.0461,3100.0
2005-05-20 12:30:00,65.05,65.07,64.97,65.07,8200.0,40.0276,40.0399,39.9784,40.0399,8200.0
2005-05-20 12:40:00,65.05,65.09,65.0,65.06,12900.0,40.0276,40.0522,39.9968,40.0338,12900.0
2005-05-20 12:50:00,65.07,65.09,64.98,65.06,29700.0,40.0399,40.0522,39.9845,40.0338,29700.0
2005-05-20 13:00:00,65.09,65.1,65.03,65.07,9300.0,40.0522,40.0584,40.0153,40.0399,9300.0
2005-05-20 13:10:00,65.07,65.07,65.0,65.0,8800.0,40.0399,40.0399,39.9968,39.9968,8800.0
2005-05-20 13:20:00,65.0,65.09,64.96,65.07,12200.0,39.9968,40.0522,39.9722,40.0399,12200.0
2005-05-20 13:30:00,65.08,65.1,65.07,65.07,13500.0,40.0461,40.0584,40.0399,40.0399,13500.0
2005-05-20 13:40:00,65.06,65.09,65.0,65.09,27200.0,40.0338,40.0522,39.9968,40.0522,27200.0
2005-05-20 13:50:00,65.1,65.12,65.02,65.04,11800.0,40.0584,40.0707,40.0091,40.0214,11800.0
2005-05-20 14:00:00,65.05,65.1,65.03,65.1,9800.0,40.0276,40.0584,40.0153,40.0584,9800.0
2005-05-20 14:10:00,65.11,65.12,65.07,65.08,10800.0,40.0645,40.0707,40.0399,40.0461,10800.0
2005-05-20 14:20:00,65.09,65.12,65.0,65.06,19200.0,40.0522,40.0707,39.9968,40.0338,19200.0
2005-05-20 14:30:00,65.07,65.12,65.02,65.02,9900.0,40.0399,40.0707,40.0091,40.0091,9900.0
2005-05-20 14:40:00,65.01,65.11,65.01,65.07,14300.0,40.003,40.0645,40.003,40.0399,14300.0
2005-05-20 14:50:00,65.08,65.08,65.03,65.04,18200.0,40.0461,40.0461,40.0153,40.0214,18200.0
2005-05-20 15:00:00,65.04,65.05,64.97,65.0,39600.0,40.0214,40.0276,39.9784,39.9968,39600.0
2005-05-20 15:10:00,65.0,65.0,64.95,64.99,44800.0,39.9968,39.9968,39.9661,39.9907,44800.0
2005-05-20 15:20:00,64.98,65.05,64.96,65.04,47300.0,39.9845,40.0276,39.9722,40.0214,47300.0
2005-05-20 15:30:00,65.04,65.04,64.98,64.98,60800.0,40.0214,40.0214,39.9845,39.9845,60800.0
2005-05-20 15:40:00,64.97,64.97,64.91,64.95,39400.0,39.9784,39.9784,39.9415,39.9661,39400.0
2005-05-20 15:50:00,64.95,65.01,64.92,64.99,61800.0,39.9661,40.003,39.9476,39.9907,61800.0
2005-05-23 09:30:00,64.55,65.0,64.35,64.35,28400.0,39.8547,40.1325,39.7312,39.7312,28400.0
2005-05-23 09:40:00,64.35,64.63,64.23,64.59,26900.0,39.7312,39.9041,39.6571,39.8794,26900.0
2005-05-23 09:50:00,64.58,64.75,64.53,64.73,18900.0,39.8732,39.9781,39.8423,39.9658,18900.0
2005-05-23 10:00:00,64.72,64.72,64.56,64.62,21200.0,39.9596,39.9596,39.8608,39.8979,21200.0
2005-05-23 10:10:00,64.62,64.71,64.58,64.69,27200.0,39.8979,39.9534,39.8732,39.9411,27200.0
2005-05-23 10:20:00,64.69,64.74,64.62,64.68,10200.0,39.9411,39.972,39.8979,39.9349,10200.0
2005-05-23 10:30:00,64.66,64.77,64.63,64.63,16100.0,39.9226,39.9905,39.9041,39.9041,16100.0
2005-05-23 10:40:00,64.63,64.68,64.44,64.54,25500.0,39.9041,39.9349,39.7867,39.8485,25500.0
2005-05-23 10:50:00,64.54,64.65,64.5,64.62,18700.0,39.8485,39.9164,39.8238,39.8979,18700.0
2005-05-23 11:00:00,64.64,64.82,64.56,64.82,18600.0,39.9102,40.0214,39.8608,40.0214,18600.0
2005-05-23 11:10:00,64.83,65.2,64.83,64.97,55600.0,40.0275,40.256,40.0275,40.114,55600.0
2005-05-23 11:20:00,64.99,65.04,64.97,64.99,16200.0,40.1263,40.1572,40.114,40.1263,16200.0
2005-05-23 11:30:00,64.99,65.03,64.98,65.0,5300.0,40.1263,40.151,40.1202,40.1325,5300.0
2005-05-23 11:40:00,64.98,64.99,64.91,64.96,10300.0,40.1202,40.1263,40.0769,40.1078,10300.0
2005-05-23 11:50:00,64.94,64.98,64.91,64.96,7000.0,40.0955,40.1202,40.0769,40.1078,7000.0
2005-05-23 12:00:00,64.96,65.0,64.91,64.91,10600.0,40.1078,40.1325,40.0769,40.0769,10600.0
2005-05-23 12:10:00,64.92,64.94,64.87,64.93,9200.0,40.0831,40.0955,40.0522,40.0893,9200.0
2005-05-23 12:20:00,64.92,64.93,64.81,64.87,6900.0,40.0831,40.0893,40.0152,40.0522,6900.0
2005-05-23 12:30:00,64.87,65.0,64.87,64.97,7800.0,40.0522,40.1325,40.0522,40.114,7800.0
2005-05-23 12:40:00,64.97,64.97,64.8,64.82,7200.0,40.114,40.114,40.009,40.0214,7200.0
2005-05-23 12:50:00,64.85,64.86,64.72,64.75,3700.0,40.0399,40.0461,39.9596,39.9781,3700.0
2005-05-23 13:00:00,64.79,64.88,64.76,64.76,7400.0,40.0028,40.0584,39.9843,39.9843,7400.0
2005-05-23 13:10:00,64.76,64.83,64.76,64.83,3400.0,39.9843,40.0275,39.9843,40.0275,3400.0
2005-05-23 13:20:00,64.83,64.97,64.82,64.82,7600.0,40.0275,40.114,40.0214,40.0214,7600.0
2005-05-23 13:30:00,64.79,64.94,64.79,64.9,5200.0,40.0028,40.0955,40.0028,40.0708,5200.0
2005-05-23 13:40:00,64.87,64.87,64.77,64.83,8900.0,40.0522,40.0522,39.9905,40.0275,8900.0
2005-05-23 13:50:00,64.83,64.84,64.77,64.81,4100.0,40.0275,40.0337,39.9905,40.0152,4100.0
2005-05-23 14:00:00,64.81,65.0,64.8,65.0,9900.0,40.0152,40.1325,40.009,40.1325,9900.0
2005-05-23 14:10:00,64.98,65.05,64.95,65.04,10100.0,40.1202,40.1634,40.1016,40.1572,10100.0
2005-05-23 14:20:00,65.04,65.07,64.99,65.0,6800.0,40.1572,40.1757,40.1263,40.1325,6800.0
2005-05-23 14:30:00,64.98,65.03,64.95,64.98,8400.0,40.1202,40.151,40.1016,40.1202,8400.0
2005-05-23 14:40:00,64.96,64.98,64.89,64.95,9700.0,40.1078,40.1202,40.0646,40.1016,9700.0
2005-05-23 14:50:00,64.94,64.97,64.88,64.94,9900.0,40.0955,40.114,40.0584,40.0955,9900.0
2005-05-23 15:00:00,64.91,65.03,64.89,65.0,9200.0,40.0769,40.151,40.0646,40.1325,9200.0
2005-05-23 15:10:00,64.99,65.03,64.93,65.02,11600.0,40.1263,40.151,40.0893,40.1448,11600.0
2005-05-23 15:20:00,65.02,65.02,64.91,64.91,8800.0,40.1448,40.1448,40.0769,40.0769,8800.0
2005-05-23 15:30:00,64.91,65.01,64.91,65.0,18900.0,40.0769,40.1387,40.0769,40.1325,18900.0
2005-05-23 15:40:00,65.0,65.0,64.88,64.88,18700.0,40.1325,40.1325,40.0584,40.0584,18700.0
2005-05-23 15:50:00,64.88,64.97,64.88,64.97,25700.0,40.0584,40.114,40.0584,40.114,25700.0
2005-05-24 09:30:00,64.75,64.98,64.75,64.86,29100.0,39.9781,40.1202,39.9781,40.0461,29100.0
2005-05-24 09:40:00,64.91,64.96,64.77,64.89,7300.0,40.0769,40.1078,39.9905,40.0646,7300.0
2005-05-24 09:50:00,64.89,65.04,64.88,64.99,15500.0,40.0646,40.1572,40.0584,40.1263,15500.0
2005-05-24 10:00:00,64.98,65.0,64.84,64.9,17400.0,40.1202,40.1325,40.0337,40.0708,17400.0
2005-05-24 10:10:00,64.88,65.0,64.88,65.0,19400.0,40.0584,40.1325,40.0584,40.1325,19400.0
2005-05-24 10:20:00,65.0,65.05,64.83,64.84,18000.0,40.1325,40.1634,40.0275,40.0337,18000.0
2005-05-24 10:30:00,64.83,64.87,64.71,64.71,12900.0,40.0275,40.0522,39.9534,39.9534,12900.0
2005-05-24 10:40:00,64.72,64.86,64.62,64.85,27400.0,39.9596,40.0461,39.8979,40.0399,27400.0
2005-05-24 10:50:00,64.85,65.0,64.85,64.97,10700.0,40.0399,40.1325,40.0399,40.114,10700.0
2005-05-24 11:00:00,64.99,65.01,64.9,65.01,34000.0,40.1263,40.1387,40.0708,40.1387,34000.0
2005-05-24 11:10:00,64.98,65.03,64.71,64.76,12900.0,40.1202,40.151,39.9534,39.9843,12900.0
2005-05-24 11:20:00,64.78,64.83,64.72,64.79,14800.0,39.9967,40.0275,39.9596,40.0028,14800.0
2005-05-24 11:30:00,64.71,64.82,64.7,64.7,3900.0,39.9534,40.0214,39.9473,39.9473,3900.0
2005-05-24 11:40:00,64.71,64.82,64.71,64.8,5300.0,39.9534,40.0214,39.9534,40.009,5300.0
2005-05-24 11:50:00,64.79,64.79,64.57,64.63,6800.0,40.0028,40.0028,39.867,39.9041,6800.0
2005-05-24 12:00:00,64.67,64.86,64.64,64.84,8600.0,39.9287,40.0461,39.9102,40.0337,8600.0
2005-05-24 12:10:00,64.86,64.88,64.8,64.8,7500.0,40.0461,40.0584,40.009,40.009,7500.0
2005-05-24 12:20:00,64.8,64.8,64.69,64.69,3100.0,40.009,40.009,39.9411,39.9411,3100.0
2005-05-24 12:30:00,64.69,64.8,64.68,64.78,4000.0,39.9411,40.009,39.9349,39.9967,4000.0
2005-05-24 12:40:00,64.76,64.79,64.71,64.79,5300.0,39.9843,40.0028,39.9534,40.0028,5300.0
2005-05-24 12:50:00,64.78,64.81,64.77,64.79,2900.0,39.9967,40.0152,39.9905,40.0028,2900.0
2005-05-24 13:00:00,64.81,64.84,64.68,64.71,9800.0,40.0152,40.0337,39.9349,39.9534,9800.0
2005-05-24 13:10:00,64.68,64.74,64.64,64.71,5300.0,39.9349,39.972,39.9102,39.9534,5300.0
2005-05-24 13:20:00,64.68,64.76,64.63,64.75,6900.0,39.9349,39.9843,39.9041,39.9781,6900.0
2005-05-24 13:30:00,64.75,64.8,64.75,64.77,9000.0,39.9781,40.009,39.9781,39.9905,9000.0
2005-05-24 13:40:00,64.77,64.82,64.69,64.69,10000.0,39.9905,40.0214,39.9411,39.9411,10000.0
2005-05-24 13:50:00,64.68,64.75,64.54,64.63,28100.0,39.9349,39.9781,39.8485,39.9041,28100.0
2005-05-24 14:00:00,64.63,64.71,64.55,64.62,24100.0,39.9041,39.9534,39.8547,39.8979,24100.0
2005-05-24 14:10:00,64.63,64.64,64.49,64.51,27300.0,39.9041,39.9102,39.8176,39.83,27300.0
2005-05-24 14:20:00,64.51,64.62,64.5,64.54,15700.0,39.83,39.8979,39.8238,39.8485,15700.0
2005-05-24 14:30:00,64.53,64.58,64.43,64.44,18000.0,39.8423,39.8732,39.7806,39.7867,18000.0
2005-05-24 14:40:00,64.43,64.46,64.28,64.45,34100.0,39.7806,39.7991,39.688,39.7929,34100.0
2005-05-24 14:50:00,64.43,64.61,64.4,64.58,18800.0,39.7806,39.8917,39.762,39.8732,18800.0
2005-05-24 15:00:00,64.56,64.56,64.44,64.5,24700.0,39.8608,39.8608,39.7867,39.8238,24700.0
2005-05-24 15:10:00,64.55,64.55,64.46,64.49,21400.0,39.8547,39.8547,39.7991,39.8176,21400.0
2005-05-24 15:20:00,64.5,64.73,64.5,64.69,27500.0,39.8238,39.9658,39.8238,39.9411,27500.0
2005-05-24 15:30:00,64.7,64.7,64.6,64.61,34000.0,39.9473,39.9473,39.8855,39.8917,34000.0
2005-05-24 15:40:00,64.61,64.61,64.51,64.57,38400.0,39.8917,39.8917,39.83,39.867,38400.0
2005-05-24 15:50:00,64.57,64.59,64.49,64.5,62100.0,39.867,39.8794,39.8176,39.8238,62100.0
2005-05-25 09:30:00,64.25,64.5,64.25,64.29,19000.0,39.6694,39.8238,39.6694,39.6941,19000.0
2005-05-25 09:40:00,64.3,64.34,64.22,64.3,12300.0,39.7003,39.725,39.6509,39.7003,12300.0
2005-05-25 09:50:00,64.3,64.34,64.05,64.16,12800.0,39.7003,39.725,39.5459,39.6139,12800.0
2005-05-25 10:00:00,64.2,64.4,64.19,64.33,20900.0,39.6386,39.762,39.6324,39.7188,20900.0
2005-05-25 10:10:00,64.32,64.33,64.18,64.22,11800.0,39.7127,39.7188,39.6262,39.6509,11800.0
2005-05-25 10:20:00,64.24,64.37,64.21,64.36,18700.0,39.6633,39.7435,39.6447,39.7373,18700.0
2005-05-25 10:30:00,64.36,64.37,64.25,64.34,10400.0,39.7373,39.7435,39.6694,39.725,10400.0
2005-05-25 10:40:00,64.29,64.4,64.26,64.36,15100.0,39.6941,39.762,39.6756,39.7373,15100.0
2005-05-25 10:50:00,64.38,64.38,64.3,64.3,19700.0,39.7497,39.7497,39.7003,39.7003,19700.0
2005-05-25 11:00:00,64.31,64.37,64.27,64.35,21000.0,39.7065,39.7435,39.6818,39.7312,21000.0
2005-05-25 11:10:00,64.34,64.41,64.29,64.41,15200.0,39.725,39.7682,39.6941,39.7682,15200.0
2005-05-25 11:20:00,64.44,64.44,64.29,64.33,19100.0,39.7867,39.7867,39.6941,39.7188,19100.0
2005-05-25 11:30:00,64.3,64.36,64.17,64.2,8700.0,39.7003,39.7373,39.62,39.6386,8700.0
2005-05-25 11:40:00,64.22,64.3,64.22,64.25,6200.0,39.6509,39.7003,39.6509,39.6694,6200.0
2005-05-25 11:50:00,64.24,64.36,64.15,64.34,13600.0,39.6633,39.7373,39.6077,39.725,13600.0
2005-05-25 12:00:00,64.35,64.41,64.34,64.41,12300.0,39.7312,39.7682,39.725,39.7682,12300.0
2005-05-25 12:10:00,64.4,64.4,64.38,64.38,7700.0,39.762,39.762,39.7497,39.7497,7700.0
2005-05-25 12:20:00,64.38,64.4,64.38,64.4,3100.0,39.7497,39.762,39.7497,39.762,3100.0
2005-05-25 12:30:00,64.39,64.4,64.37,64.38,8900.0,39.7559,39.762,39.7435,39.7497,8900.0
2005-05-25 12:40:00,64.37,64.39,64.3,64.34,18900.0,39.7435,39.7559,39.7003,39.725,18900.0
2005-05-25 12:50:00,64.37,64.37,64.23,64.24,14600.0,39.7435,39.7435,39.6571,39.6633,14600.0
2005-05-25 13:00:00,64.24,64.34,64.24,64.33,15700.0,39.6633,39.725,39.6633,39.7188,15700.0
2005-05-25 13:10:00,64.32,64.32,64.29,64.3,22800.0,39.7127,39.7127,39.6941,39.7003,22800.0
2005-05-25 13:20:00,64.3,64.3,64.21,64.21,12100.0,39.7003,39.7003,39.6447,39.6447,12100.0
2005-05-25 13:30:00,64.21,64.37,64.21,64.37,6500.0,39.6447,39.7435,39.6447,39.7435,6500.0
2005-05-25 13:40:00,64.37,64.4,64.37,64.4,11000.0,39.7435,39.762,39.7435,39.762,11000.0
2005-05-25 13:50:00,64.4,64.4,64.39,64.4,9900.0,39.762,39.762,39.7559,39.762,9900.0
2005-05-25 14:00:00,64.4,64.4,64.38,64.4,7600.0,39.762,39.762,39.7497,39.762,7600.0
2005-05-25 14:10:00,64.4,64.45,64.35,64.45,26800.0,39.762,39.7929,39.7312,39.7929,26800.0
2005-05-25 14:20:00,64.45,64.45,64.35,64.44,13800.0,39.7929,39.7929,39.7312,39.7867,13800.0
2005-05-25 14:30:00,64.44,64.55,64.44,64.54,39900.0,39.7867,39.8547,39.7867,39.8485,39900.0
2005-05-25 14:40:00,64.55,64.55,64.44,64.48,14900.0,39.8547,39.8547,39.7867,39.8114,14900.0
2005-05-25 14:50:00,64.5,64.5,64.45,64.47,8700.0,39.8238,39.8238,39.7929,39.8053,8700.0
2005-05-25 15:00:00,64.48,64.5,64.4,64.41,16900.0,39.8114,39.8238,39.762,39.7682,16900.0
2005-05-25 15:10:00,64.4,64.46,64.39,64.4,15400.0,39.762,39.7991,39.7559,39.762,15400.0
2005-05-25 15:20:00,64.39,64.43,64.36,64.42,12900.0,39.7559,39.7806,39.7373,39.7744,12900.0
2005-05-25 15:30:00,64.41,64.47,64.39,64.44,15900.0,39.7682,39.8053,39.7559,39.7867,15900.0
2005-05-25 15:40:00,64.44,64.44,64.38,64.38,20600.0,39.7867,39.7867,39.7497,39.7497,20600.0
2005-05-25 15:50:00,64.38,64.39,64.31,64.34,25000.0,39.7497,39.7559,39.7065,39.725,25000.0
2005-05-26 09:30:00,64.4,64.53,64.4,64.53,17600.0,39.762,39.8423,39.762,39.8423,17600.0
2005-05-26 09:40:00,64.53,64.86,64.53,64.7,25900.0,39.8423,40.0461,39.8423,39.9473,25900.0
2005-05-26 09:50:00,64.7,64.72,64.56,64.62,15400.0,39.9473,39.9596,39.8608,39.8979,15400.0
2005-05-26 10:00:00,64.66,64.7,64.63,64.7,11200.0,39.9226,39.9473,39.9041,39.9473,11200.0
2005-05-26 10:10:00,64.69,64.75,64.68,64.74,14600.0,39.9411,39.9781,39.9349,39.972,14600.0
2005-05-26 10:20:00,64.75,65.0,64.74,64.96,47400.0,39.9781,40.1325,39.972,40.1078,47400.0
2005-05-26 10:30:00,64.97,65.0,64.91,64.92,26200.0,40.114,40.1325,40.0769,40.0831,26200.0
2005-05-26 10:40:00,64.94,65.02,64.94,64.99,24200.0,40.0955,40.1448,40.0955,40.1263,24200.0
2005-05-26 10:50:00,64.98,65.0,64.97,65.0,21900.0,40.1202,40.1325,40.114,40.1325,21900.0
2005-05-26 11:00:00,65.0,65.0,64.93,64.98,14900.0,40.1325,40.1325,40.0893,40.1202,14900.0
2005-05-26 11:10:00,64.98,65.01,64.98,65.0,16700.0,40.1202,40.1387,40.1202,40.1325,16700.0
2005-05-26 11:20:00,65.0,65.01,64.94,64.94,10400.0,40.1325,40.1387,40.0955,40.0955,10400.0
2005-05-26 11:30:00,64.95,64.98,64.93,64.98,11500.0,40.1016,40.1202,40.0893,40.1202,11500.0
2005-05-26 11:40:00,64.98,64.99,64.93,64.98,9700.0,40.1202,40.1263,40.0893,40.1202,9700.0
2005-05-26 11:50:00,64.98,64.99,64.87,64.96,5100.0,40.1202,40.1263,40.0522,40.1078,5100.0
2005-05-26 12:00:00,64.98,64.98,64.95,64.98,6500.0,40.1202,40.1202,40.1016,40.1202,6500.0
2005-05-26 12:10:00,65.0,65.03,64.98,65.02,13600.0,40.1325,40.151,40.1202,40.1448,13600.0
2005-05-26 12:20:00,65.01,65.03,65.0,65.01,21300.0,40.1387,40.151,40.1325,40.1387,21300.0
2005-05-26 12:30:00,65.01,65.01,64.97,65.01,13600.0,40.1387,40.1387,40.114,40.1387,13600.0
2005-05-26 12:40:00,65.02,65.05,64.99,65.05,9900.0,40.1448,40.1634,40.1263,40.1634,9900.0
2005-05-26 12:50:00,65.05,65.05,65.02,65.03,4800.0,40.1634,40.1634,40.1448,40.151,4800.0
2005-05-26 13:00:00,65.04,65.04,64.99,65.01,11000.0,40.1572,40.1572,40.1263,40.1387,11000.0
2005-05-26 13:10:00,65.03,65.05,64.96,64.96,10000.0,40.151,40.1634,40.1078,40.1078,10000.0
2005-05-26 13:20:00,64.94,64.99,64.91,64.97,11200.0,40.0955,40.1263,40.0769,40.114,11200.0
2005-05-26 13:30:00,64.98,65.0,64.97,64.97,14500.0,40.1202,40.1325,40.114,40.114,14500.0
2005-05-26 13:40:00,64.97,64.97,64.8,64.8,16200.0,40.114,40.114,40.009,40.009,16200.0
2005-05-26 13:50:00,64.78,64.92,64.76,64.82,11200.0,39.9967,40.0831,39.9843,40.0214,11200.0
2005-05-26 14:00:00,64.83,64.85,64.7,64.7,31000.0,40.0275,40.0399,39.9473,39.9473,31000.0
2005-05-26 14:10:00,64.68,64.73,64.65,64.67,41700.0,39.9349,39.9658,39.9164,39.9287,41700.0
2005-05-26 14:20:00,64.67,64.67,64.6,64.63,32200.0,39.9287,39.9287,39.8855,39.9041,32200.0
2005-05-26 14:30:00,64.61,64.62,64.54,64.55,16900.0,39.8917,39.8979,39.8485,39.8547,16900.0
2005-05-26 14:40:00,64.55,64.72,64.54,64.72,17800.0,39.8547,39.9596,39.8485,39.9596,17800.0
2005-05-26 14:50:00,64.71,64.72,64.65,64.69,20400.0,39.9534,39.9596,39.9164,39.9411,20400.0
2005-05-26 15:00:00,64.7,64.73,64.67,64.71,11100.0,39.9473,39.9658,39.9287,39.9534,11100.0
2005-05-26 15:10:00,64.72,64.73,64.67,64.68,9400.0,39.9596,39.9658,39.9287,39.9349,9400.0
2005-05-26 15:20:00,64.68,64.8,64.68,64.78,19100.0,39.9349,40.009,39.9349,39.9967,19100.0
2005-05-26 15:30:00,64.78,64.93,64.76,64.89,33700.0,39.9967,40.0893,39.9843,40.0646,33700.0
2005-05-26 15:40:00,64.9,64.9,64.76,64.76,34700.0,40.0708,40.0708,39.9843,39.9843,34700.0
2005-05-26 15:50:00,64.76,64.78,64.68,64.7,42500.0,39.9843,39.9967,39.9349,39.9473,42500.0
2005-05-27 09:30:00,64.6,65.5,64.45,64.52,19900.0,39.8855,40.4412,39.7929,39.8361,19900.0
2005-05-27 09:40:00,64.52,64.63,64.32,64.62,20700.0,39.8361,39.9041,39.7127,39.8979,20700.0
2005-05-27 09:50:00,64.64,64.77,64.51,64.63,28800.0,39.9102,39.9905,39.83,39.9041,28800.0
2005-05-27 10:00:00,64.64,64.82,64.61,64.74,41000.0,39.9102,40.0214,39.8917,39.972,41000.0
2005-05-27 10:10:00,64.73,64.78,64.66,64.72,25300.0,39.9658,39.9967,39.9226,39.9596,25300.0
2005-05-27 10:20:00,64.73,64.84,64.73,64.83,21600.0,39.9658,40.0337,39.9658,40.0275,21600.0
2005-05-27 10:30:00,64.83,64.88,64.82,64.82,22300.0,40.0275,40.0584,40.0214,40.0214,22300.0
2005-05-27 10:40:00,64.82,64.87,64.69,64.7,19500.0,40.0214,40.0522,39.9411,39.9473,19500.0
2005-05-27 10:50:00,64.68,64.72,64.68,64.7,23000.0,39.9349,39.9596,39.9349,39.9473,23000.0
2005-05-27 11:00:00,64.71,64.77,64.69,64.77,10800.0,39.9534,39.9905,39.9411,39.9905,10800.0
2005-05-27 11:10:00,64.77,64.77,64.63,64.63,12000.0,39.9905,39.9905,39.9041,39.9041,12000.0
2005-05-27 11:20:00,64.63,64.63,64.41,64.43,23800.0,39.9041,39.9041,39.7682,39.7806,23800.0
2005-05-27 11:30:00,64.44,64.44,64.25,64.32,24400.0,39.7867,39.7867,39.6694,39.7127,24400.0
2005-05-27 11:40:00,64.31,64.42,64.31,64.38,8000.0,39.7065,39.7744,39.7065,39.7497,8000.0
2005-05-27 11:50:00,64.4,64.47,64.39,64.46,6900.0,39.762,39.8053,39.7559,39.7991,6900.0
2005-05-27 12:00:00,64.47,64.47,64.4,64.4,6400.0,39.8053,39.8053,39.762,39.762,6400.0
2005-05-27 12:10:00,64.4,64.47,64.38,64.44,9400.0,39.762,39.8053,39.7497,39.7867,9400.0
2005-05-27 12:20:00,64.44,64.44,64.38,64.39,10600.0,39.7867,39.7867,39.7497,39.7559,10600.0
2005-05-27 12:30:00,64.38,64.4,64.33,64.34,10000.0,39.7497,39.762,39.7188,39.725,10000.0
2005-05-27 12:40:00,64.33,64.38,64.32,64.37,5900.0,39.7188,39.7497,39.7127,39.7435,5900.0
2005-05-27 12:50:00,64.38,64.42,64.36,64.42,6100.0,39.7497,39.7744,39.7373,39.7744,6100.0
2005-05-27 13:00:00,64.42,64.5,64.37,64.45,14600.0,39.7744,39.8238,39.7435,39.7929,14600.0
2005-05-27 13:10:00,64.45,64.5,64.43,64.47,12600.0,39.7929,39.8238,39.7806,39.8053,12600.0
2005-05-27 13:20:00,64.46,64.48,64.43,64.45,7700.0,39.7991,39.8114,39.7806,39.7929,7700.0
2005-05-27 13:30:00,64.44,64.5,64.43,64.5,6100.0,39.7867,39.8238,39.7806,39.8238,6100.0
2005-05-27 13:40:00,64.48,64.51,64.46,64.5,4600.0,39.8114,39.83,39.7991,39.8238,4600.0
2005-05-27 13:50:00,64.51,64.54,64.51,64.54,9200.0,39.83,39.8485,39.83,39.8485,9200.0
2005-05-27 14:00:00,64.54,64.54,64.48,64.48,10200.0,39.8485,39.8485,39.8114,39.8114,10200.0
2005-05-27 14:10:00,64.49,64.53,64.49,64.52,7400.0,39.8176,39.8423,39.8176,39.8361,7400.0
2005-05-27 14:20:00,64.52,64.53,64.5,64.5,10000.0,39.8361,39.8423,39.8238,39.8238,10000.0
2005-05-27 14:30:00,64.5,64.51,64.47,64.49,14300.0,39.8238,39.83,39.8053,39.8176,14300.0
2005-05-27 14:40:00,64.48,64.51,64.46,64.5,9800.0,39.8114,39.83,39.7991,39.8238,9800.0
2005-05-27 14:50:00,64.51,64.59,64.51,64.58,6900.0,39.83,39.8794,39.83,39.8732,6900.0
2005-05-27 15:00:00,64.58,64.59,64.53,64.54,12500.0,39.8732,39.8794,39.8423,39.8485,12500.0
2005-05-27 15:10:00,64.51,64.54,64.48,64.52,6600.0,39.83,39.8485,39.8114,39.8361,6600.0
2005-05-27 15:20:00,64.51,64.54,64.5,64.54,6600.0,39.83,39.8485,39.8238,39.8485,6600.0
2005-05-27 15:30:00,64.56,64.63,64.54,64.63,13100.0,39.8608,39.9041,39.8485,39.9041,13100.0
2005-05-27 15:40:00,64.63,64.64,64.56,64.6,19100.0,39.9041,39.9102,39.8608,39.8855,19100.0
2005-05-27 15:50:00,64.61,64.63,64.45,64.57,15200.0,39.8917,39.9041,39.7929,39.867,15200.0
2005-05-31 09:30:00,64.77,64.77,64.38,64.43,25700.0,39.9905,39.9905,39.7497,39.7806,25700.0
2005-05-31 09:40:00,64.38,64.54,64.31,64.43,11800.0,39.7497,39.8485,39.7065,39.7806,11800.0
2005-05-31 09:50:00,64.33,64.56,64.33,64.53,14000.0,39.7188,39.8608,39.7188,39.8423,14000.0
2005-05-31 10:00:00,64.42,64.55,64.36,64.46,17300.0,39.7744,39.8547,39.7373,39.7991,17300.0
2005-05-31 10:10:00,64.45,64.57,64.32,64.54,11900.0,39.7929,39.867,39.7127,39.8485,11900.0
2005-05-31 10:20:00,64.43,64.47,64.33,64.47,14200.0,39.7806,39.8053,39.7188,39.8053,14200.0
2005-05-31 10:30:00,64.48,64.53,64.38,64.48,19400.0,39.8114,39.8423,39.7497,39.8114,19400.0
2005-05-31 10:40:00,64.48,64.48,64.32,64.32,8600.0,39.8114,39.8114,39.7127,39.7127,8600.0
2005-05-31 10:50:00,64.32,64.34,64.01,64.15,21000.0,39.7127,39.725,39.5213,39.6077,21000.0
2005-05-31 11:00:00,64.11,64.22,64.11,64.21,14800.0,39.583,39.6509,39.583,39.6447,14800.0
2005-05-31 11:10:00,64.21,64.26,64.11,64.16,7000.0,39.6447,39.6756,39.583,39.6139,7000.0
2005-05-31 11:20:00,64.15,64.2,64.15,64.2,7400.0,39.6077,39.6386,39.6077,39.6386,7400.0
2005-05-31 11:30:00,64.23,64.28,64.22,64.26,21800.0,39.6571,39.688,39.6509,39.6756,21800.0
2005-05-31 11:40:00,64.27,64.38,64.27,64.34,14900.0,39.6818,39.7497,39.6818,39.725,14900.0
2005-05-31 11:50:00,64.35,64.52,64.35,64.46,12000.0,39.7312,39.8361,39.7312,39.7991,12000.0
2005-05-31 12:00:00,64.45,64.47,64.31,64.38,8800.0,39.7929,39.8053,39.7065,39.7497,8800.0
2005-05-31 12:10:00,64.35,64.37,64.28,64.31,8300.0,39.7312,39.7435,39.688,39.7065,8300.0
2005-05-31 12:20:00,64.31,64.37,64.3,64.33,3000.0,39.7065,39.7435,39.7003,39.7188,3000.0
2005-05-31 12:30:00,64.3,64.38,64.3,64.33,10100.0,39.7003,39.7497,39.7003,39.7188,10100.0
2005-05-31 12:40:00,64.32,64.37,64.32,64.36,3500.0,39.7127,39.7435,39.7127,39.7373,3500.0
2005-05-31 12:50:00,64.37,64.38,64.33,64.37,3800.0,39.7435,39.7497,39.7188,39.7435,3800.0
2005-05-31 13:00:00,64.37,64.41,64.31,64.33,11400.0,39.7435,39.7682,39.7065,39.7188,11400.0
2005-05-31 13:10:00,64.32,64.33,64.3,64.33,5700.0,39.7127,39.7188,39.7003,39.7188,5700.0
2005-05-31 13:20:00,64.35,64.4,64.33,64.36,10400.0,39.7312,39.762,39.7188,39.7373,10400.0
2005-05-31 13:30:00,64.35,64.46,64.33,64.44,7700.0,39.7312,39.7991,39.7188,39.7867,7700.0
2005-05-31 13:40:00,64.44,64.5,64.43,64.49,7000.0,39.7867,39.8238,39.7806,39.8176,7000.0
2005-05-31 13:50:00,64.51,64.6,64.51,64.57,11300.0,39.83,39.8855,39.83,39.867,11300.0
2005-05-31 14:00:00,64.57,64.6,64.38,64.42,16000.0,39.867,39.8855,39.7497,39.7744,16000.0
2005-05-31 14:10:00,64.42,64.46,64.36,64.43,19100.0,39.7744,39.7991,39.7373,39.7806,19100.0
2005-05-31 14:20:00,64.4,64.41,64.34,64.37,3500.0,39.762,39.7682,39.725,39.7435,3500.0
2005-05-31 14:30:00,64.34,64.51,64.34,64.39,11900.0,39.725,39.83,39.725,39.7559,11900.0
2005-05-31 14:40:00,64.4,64.48,64.4,64.43,7300.0,39.762,39.8114,39.762,39.7806,7300.0
2005-05-31 14:50:00,64.42,64.43,64.33,64.42,10500.0,39.7744,39.7806,39.7188,39.7744,10500.0
2005-05-31 15:00:00,64.41,64.48,64.4,64.4,13000.0,39.7682,39.8114,39.762,39.762,13000.0
2005-05-31 15:10:00,64.41,64.55,64.4,64.51,14600.0,39.7682,39.8547,39.762,39.83,14600.0
2005-05-31 15:20:00,64.5,64.53,64.4,64.4,23300.0,39.8238,39.8423,39.762,39.762,23300.0
2005-05-31 15:30:00,64.38,64.39,64.31,64.33,17000.0,39.7497,39.7559,39.7065,39.7188,17000.0
2005-05-31 15:40:00,64.32,64.32,64.2,64.29,30300.0,39.7127,39.7127,39.6386,39.6941,30300.0
2005-05-31 15:50:00,64.3,64.4,64.26,64.26,30200.0,39.7003,39.762,39.6756,39.6756,30200.0
2005-06-01 09:30:00,64.1,64.5,64.1,64.45,18700.0,39.5768,39.8238,39.5768,39.7929,18700.0
2005-06-01 09:40:00,64.43,64.43,64.17,64.31,14300.0,39.7806,39.7806,39.62,39.7065,14300.0
2005-06-01 09:50:00,64.34,64.6,64.34,64.6,12900.0,39.725,39.8855,39.725,39.8855,12900.0
2005-06-01 10:00:00,64.62,64.94,64.6,64.89,25300.0,39.8979,40.0955,39.8855,40.0646,25300.0
2005-06-01 10:10:00,64.89,65.02,64.8,65.0,34900.0,40.0646,40.1448,40.009,40.1325,34900.0
2005-06-01 10:20:00,64.99,64.99,64.87,64.92,9300.0,40.1263,40.1263,40.0522,40.0831,9300.0
2005-06-01 10:30:00,64.93,64.99,64.91,64.94,14700.0,40.0893,40.1263,40.0769,40.0955,14700.0
2005-06-01 10:40:00,64.93,65.0,64.92,65.0,26000.0,40.0893,40.1325,40.0831,40.1325,26000.0
2005-06-01 10:50:00,65.0,65.06,64.92,64.97,35900.0,40.1325,40.1695,40.0831,40.114,35900.0
2005-06-01 11:00:00,64.97,65.03,64.93,65.0,19200.0,40.114,40.151,40.0893,40.1325,19200.0
2005-06-01 11:10:00,64.97,65.08,64.94,65.08,22600.0,40.114,40.1819,40.0955,40.1819,22600.0
2005-06-01 11:20:00,65.04,65.1,64.95,64.99,13600.0,40.1572,40.1942,40.1016,40.1263,13600.0
2005-06-01 11:30:00,65.0,65.09,65.0,65.07,15900.0,40.1325,40.1881,40.1325,40.1757,15900.0
2005-06-01 11:40:00,65.07,65.14,65.07,65.12,8100.0,40.1757,40.2189,40.1757,40.2066,8100.0
2005-06-01 11:50:00,65.1,65.18,65.1,65.11,10200.0,40.1942,40.2436,40.1942,40.2004,10200.0
2005-06-01 12:00:00,65.11,65.14,65.05,65.06,15200.0,40.2004,40.2189,40.1634,40.1695,15200.0
2005-06-01 12:10:00,65.05,65.12,65.0,65.09,9000.0,40.1634,40.2066,40.1325,40.1881,9000.0
2005-06-01 12:20:00,65.08,65.08,64.98,64.98,5700.0,40.1819,40.1819,40.1202,40.1202,5700.0
2005-06-01 12:30:00,64.97,65.06,64.95,65.05,9900.0,40.114,40.1695,40.1016,40.1634,9900.0
2005-06-01 12:40:00,65.06,65.1,65.06,65.07,4500.0,40.1695,40.1942,40.1695,40.1757,4500.0
2005-06-01 12:50:00,65.08,65.14,65.04,65.14,4500.0,40.1819,40.2189,40.1572,40.2189,4500.0
2005-06-01 13:00:00,65.12,65.17,65.05,65.16,5600.0,40.2066,40.2375,40.1634,40.2313,5600.0
2005-06-01 13:10:00,65.16,65.16,65.02,65.02,5700.0,40.2313,40.2313,40.1448,40.1448,5700.0
2005-06-01 13:20:00,65.03,65.14,65.02,65.07,12500.0,40.151,40.2189,40.1448,40.1757,12500.0
2005-06-01 13:30:00,65.07,65.09,65.01,65.05,11900.0,40.1757,40.1881,40.1387,40.1634,11900.0
2005-06-01 13:40:00,65.05,65.12,65.04,65.09,5600.0,40.1634,40.2066,40.1572,40.1881,5600.0
2005-06-01 13:50:00,65.08,65.16,65.08,65.16,11600.0,40.1819,40.2313,40.1819,40.2313,11600.0
2005-06-01 14:00:00,65.18,65.18,65.03,65.04,12200.0,40.2436,40.2436,40.151,40.1572,12200.0
2005-06-01 14:10:00,65.05,65.09,64.98,64.99,10300.0,40.1634,40.1881,40.1202,40.1263,10300.0
2005-06-01 14:20:00,64.99,65.08,64.95,64.96,14000.0,40.1263,40.1819,40.1016,40.1078,14000.0
2005-06-01 14:30:00,64.96,65.0,64.93,64.97,8300.0,40.1078,40.1325,40.0893,40.114,8300.0
2005-06-01 14:40:00,64.97,64.98,64.63,64.63,24400.0,40.114,40.1202,39.9041,39.9041,24400.0
2005-06-01 14:50:00,64.62,64.8,64.58,64.69,51200.0,39.8979,40.009,39.8732,39.9411,51200.0
2005-06-01 15:00:00,64.68,64.8,64.65,64.77,16700.0,39.9349,40.009,39.9164,39.9905,16700.0
2005-06-01 15:10:00,64.77,64.77,64.66,64.66,15400.0,39.9905,39.9905,39.9226,39.9226,15400.0
2005-06-01 15:20:00,64.69,64.72,64.59,64.59,17400.0,39.9411,39.9596,39.8794,39.8794,17400.0
2005-06-01 15:30:00,64.59,64.85,64.58,64.76,28000.0,39.8794,40.0399,39.8732,39.9843,28000.0
2005-06-01 15:40:00,64.76,64.83,64.72,64.8,14200.0,39.9843,40.0275,39.9596,40.009,14200.0
2005-06-01 15:50:00,64.8,64.8,64.8,64.8,0.0,40.009,40.009,40.009,40.009,0.0
2005-06-02 09:30:00,64.81,64.81,64.58,64.73,13500.0,40.0152,40.0152,39.8732,39.9658,13500.0
2005-06-02 09:40:00,64.67,64.72,64.48,64.55,18400.0,39.9287,39.9596,39.8114,39.8547,18400.0
2005-06-02 09:50:00,64.69,64.86,64.61,64.86,17700.0,39.9411,40.0461,39.8917,40.0461,17700.0
2005-06-02 10:00:00,64.85,64.97,64.63,64.68,24500.0,40.0399,40.114,39.9041,39.9349,24500.0
2005-06-02 10:10:00,64.68,64.7,64.33,64.34,16000.0,39.9349,39.9473,39.7188,39.725,16000.0
2005-06-02 10:20:00,64.34,64.42,64.33,64.4,9900.0,39.725,39.7744,39.7188,39.762,9900.0
2005-06-02 10:30:00,64.4,64.6,64.4,64.55,13000.0,39.762,39.8855,39.762,39.8547,13000.0
2005-06-02 10:40:00,64.58,64.7,64.58,64.7,4900.0,39.8732,39.9473,39.8732,39.9473,4900.0
2005-06-02 10:50:00,64.69,64.74,64.64,64.64,5700.0,39.9411,39.972,39.9102,39.9102,5700.0
2005-06-02 11:00:00,64.65,64.67,64.5,64.66,9200.0,39.9164,39.9287,39.8238,39.9226,9200.0
2005-06-02 11:10:00,64.64,64.66,64.52,64.53,4700.0,39.9102,39.9226,39.8361,39.8423,4700.0
2005-06-02 11:20:00,64.53,64.59,64.52,64.56,9800.0,39.8423,39.8794,39.8361,39.8608,9800.0
2005-06-02 11:30:00,64.56,64.6,64.54,64.58,13200.0,39.8608,39.8855,39.8485,39.8732,13200.0
2005-06-02 11:40:00,64.59,64.59,64.5,64.51,8400.0,39.8794,39.8794,39.8238,39.83,8400.0
2005-06-02 11:50:00,64.5,64.58,64.49,64.54,7800.0,39.8238,39.8732,39.8176,39.8485,7800.0
2005-06-02 12:00:00,64.55,64.68,64.55,64.63,13100.0,39.8547,39.9349,39.8547,39.9041,13100.0
2005-06-02 12:10:00,64.61,64.64,64.58,64.64,5000.0,39.8917,39.9102,39.8732,39.9102,5000.0
2005-06-02 12:20:00,64.64,64.74,64.64,64.68,7200.0,39.9102,39.972,39.9102,39.9349,7200.0
2005-06-02 12:30:00,64.7,64.85,64.69,64.83,7600.0,39.9473,40.0399,39.9411,40.0275,7600.0
2005-06-02 12:40:00,64.83,64.87,64.79,64.8,7400.0,40.0275,40.0522,40.0028,40.009,7400.0
2005-06-02 12:50:00,64.8,64.8,64.75,64.76,4800.0,40.009,40.009,39.9781,39.9843,4800.0
2005-06-02 13:00:00,64.76,64.79,64.73,64.76,7000.0,39.9843,40.0028,39.9658,39.9843,7000.0
2005-06-02 13:10:00,64.76,64.76,64.65,64.7,9600.0,39.9843,39.9843,39.9164,39.9473,9600.0
2005-06-02 13:20:00,64.7,64.73,64.69,64.69,4800.0,39.9473,39.9658,39.9411,39.9411,4800.0
2005-06-02 13:30:00,64.69,64.7,64.65,64.7,4500.0,39.9411,39.9473,39.9164,39.9473,4500.0
2005-06-02 13:40:00,64.69,64.71,64.64,64.71,4500.0,39.9411,39.9534,39.9102,39.9534,4500.0
2005-06-02 13:50:00,64.7,64.74,64.64,64.67,5800.0,39.9473,39.972,39.9102,39.9287,5800.0
2005-06-02 14:00:00,64.67,64.69,64.62,64.62,11600.0,39.9287,39.9411,39.8979,39.8979,11600.0
2005-06-02 14:10:00,64.65,64.66,64.61,64.64,7500.0,39.9164,39.9226,39.8917,39.9102,7500.0
2005-06-02 14:20:00,64.63,64.81,64.62,64.78,8700.0,39.9041,40.0152,39.8979,39.9967,8700.0
2005-06-02 14:30:00,64.79,64.81,64.77,64.77,2500.0,40.0028,40.0152,39.9905,39.9905,2500.0
2005-06-02 14:40:00,64.77,64.85,64.75,64.79,7500.0,39.9905,40.0399,39.9781,40.0028,7500.0
2005-06-02 14:50:00,64.77,64.95,64.75,64.79,19500.0,39.9905,40.1016,39.9781,40.0028,19500.0
2005-06-02 15:00:00,64.79,64.8,64.74,64.75,12100.0,40.0028,40.009,39.972,39.9781,12100.0
2005-06-02 15:10:00,64.74,64.8,64.73,64.8,7900.0,39.972,40.009,39.9658,40.009,7900.0
2005-06-02 15:20:00,64.8,64.81,64.75,64.78,31200.0,40.009,40.0152,39.9781,39.9967,31200.0
2005-06-02 15:30:00,64.78,64.83,64.71,64.83,60200.0,39.9967,40.0275,39.9534,40.0275,60200.0
2005-06-02 15:40:00,64.83,64.84,64.78,64.8,11900.0,40.0275,40.0337,39.9967,40.009,11900.0
2005-06-02 15:50:00,64.8,64.81,64.77,64.78,15700.0,40.009,40.0152,39.9905,39.9967,15700.0
2005-06-03 09:30:00,64.84,64.92,64.83,64.92,11500.0,40.0337,40.0831,40.0275,40.0831,11500.0
2005-06-03 09:40:00,64.93,64.99,64.81,64.99,29400.0,40.0893,40.1263,40.0152,40.1263,29400.0
2005-06-03 09:50:00,64.98,65.0,64.88,64.95,47100.0,40.1202,40.1325,40.0584,40.1016,47100.0
2005-06-03 10:00:00,64.96,65.0,64.87,64.94,15200.0,40.1078,40.1325,40.0522,40.0955,15200.0
2005-06-03 10:10:00,64.92,64.97,64.92,64.95,6500.0,40.0831,40.114,40.0831,40.1016,6500.0
2005-06-03 10:20:00,64.95,64.97,64.84,64.88,9400.0,40.1016,40.114,40.0337,40.0584,9400.0
2005-06-03 10:30:00,64.89,64.96,64.84,64.85,5100.0,40.0646,40.1078,40.0337,40.0399,5100.0
2005-06-03 10:40:00,64.86,64.88,64.82,64.87,4600.0,40.0461,40.0584,40.0214,40.0522,4600.0
2005-06-03 10:50:00,64.87,64.98,64.87,64.92,4300.0,40.0522,40.1202,40.0522,40.0831,4300.0
2005-06-03 11:00:00,64.91,64.93,64.87,64.87,4600.0,40.0769,40.0893,40.0522,40.0522,4600.0
2005-06-03 11:10:00,64.87,64.93,64.83,64.83,4100.0,40.0522,40.0893,40.0275,40.0275,4100.0
2005-06-03 11:20:00,64.83,64.85,64.81,64.85,2700.0,40.0275,40.0399,40.0152,40.0399,2700.0
2005-06-03 11:30:00,64.87,64.87,64.76,64.77,9100.0,40.0522,40.0522,39.9843,39.9905,9100.0
2005-06-03 11:40:00,64.75,64.75,64.58,64.58,5700.0,39.9781,39.9781,39.8732,39.8732,5700.0
2005-06-03 11:50:00,64.58,64.58,64.5,64.52,12100.0,39.8732,39.8732,39.8238,39.8361,12100.0
2005-06-03 12:00:00,64.53,64.59,64.48,64.56,9400.0,39.8423,39.8794,39.8114,39.8608,9400.0
2005-06-03 12:10:00,64.55,64.56,64.41,64.48,9100.0,39.8547,39.8608,39.7682,39.8114,9100.0
2005-06-03 12:20:00,64.46,64.65,64.37,64.59,38200.0,39.7991,39.9164,39.7435,39.8794,38200.0
2005-06-03 12:30:00,64.55,64.66,64.49,64.57,40000.0,39.8547,39.9226,39.8176,39.867,40000.0
2005-06-03 12:40:00,64.58,64.67,64.57,64.58,5300.0,39.8732,39.9287,39.867,39.8732,5300.0
2005-06-03 12:50:00,64.58,64.59,64.53,64.57,1800.0,39.8732,39.8794,39.8423,39.867,1800.0
2005-06-03 13:00:00,64.56,64.58,64.51,64.57,2300.0,39.8608,39.8732,39.83,39.867,2300.0
2005-06-03 13:10:00,64.53,64.54,64.43,64.48,4500.0,39.8423,39.8485,39.7806,39.8114,4500.0
2005-06-03 13:20:00,64.51,64.63,64.51,64.63,7400.0,39.83,39.9041,39.83,39.9041,7400.0
2005-06-03 13:30:00,64.63,64.65,64.6,64.61,8400.0,39.9041,39.9164,39.8855,39.8917,8400.0
2005-06-03 13:40:00,64.62,64.69,64.62,64.63,5900.0,39.8979,39.9411,39.8979,39.9041,5900.0
2005-06-03 13:50:00,64.62,64.67,64.61,64.67,2500.0,39.8979,39.9287,39.8917,39.9287,2500.0
2005-06-03 14:00:00,64.66,64.66,64.54,64.66,13100.0,39.9226,39.9226,39.8485,39.9226,13100.0
2005-06-03 14:10:00,64.67,64.81,64.65,64.81,10100.0,39.9287,40.0152,39.9164,40.0152,10100.0
2005-06-03 14:20:00,64.82,64.84,64.75,64.76,9100.0,40.0214,40.0337,39.9781,39.9843,9100.0
2005-06-03 14:30:00,64.75,64.77,64.74,64.77,8900.0,39.9781,39.9905,39.972,39.9905,8900.0
2005-06-03 14:40:00,64.75,64.77,64.75,64.75,7400.0,39.9781,39.9905,39.9781,39.9781,7400.0
2005-06-03 14:50:00,64.75,64.76,64.68,64.73,16700.0,39.9781,39.9843,39.9349,39.9658,16700.0
2005-06-03 15:00:00,64.73,64.8,64.64,64.8,13100.0,39.9658,40.009,39.9102,40.009,13100.0
2005-06-03 15:10:00,64.79,64.8,64.68,64.74,17800.0,40.0028,40.009,39.9349,39.972,17800.0
2005-06-03 15:20:00,64.73,64.73,64.61,64.61,15400.0,39.9658,39.9658,39.8917,39.8917,15400.0
2005-06-03 15:30:00,64.61,64.63,64.55,64.55,45000.0,39.8917,39.9041,39.8547,39.8547,45000.0
2005-06-03 15:40:00,64.55,64.57,64.52,64.52,24500.0,39.8547,39.867,39.8361,39.8361,24500.0
2005-06-03 15:50:00,64.52,64.6,64.48,64.56,21400.0,39.8361,39.8855,39.8114,39.8608,21400.0
2005-06-06 09:30:00,64.72,64.89,64.72,64.89,17500.0,39.9596,40.0646,39.9596,40.0646,17500.0
2005-06-06 09:40:00,64.9,64.98,64.74,64.78,13800.0,40.0708,40.1202,39.972,39.9967,13800.0
2005-06-06 09:50:00,64.77,64.8,64.72,64.79,6000.0,39.9905,40.009,39.9596,40.0028,6000.0
2005-06-06 10:00:00,64.79,64.81,64.72,64.77,5600.0,40.0028,40.0152,39.9596,39.9905,5600.0
2005-06-06 10:10:00,64.76,64.76,64.63,64.71,8200.0,39.9843,39.9843,39.9041,39.9534,8200.0
2005-06-06 10:20:00,64.78,64.8,64.45,64.53,12800.0,39.9967,40.009,39.7929,39.8423,12800.0
2005-06-06 10:30:00,64.51,64.7,64.5,64.68,6200.0,39.83,39.9473,39.8238,39.9349,6200.0
2005-06-06 10:40:00,64.69,64.72,64.56,64.59,5200.0,39.9411,39.9596,39.8608,39.8794,5200.0
2005-06-06 10:50:00,64.6,64.64,64.49,64.49,4900.0,39.8855,39.9102,39.8176,39.8176,4900.0
2005-06-06 11:00:00,64.5,64.58,64.49,64.5,3000.0,39.8238,39.8732,39.8176,39.8238,3000.0
2005-06-06 11:10:00,64.47,64.58,64.47,64.58,4000.0,39.8053,39.8732,39.8053,39.8732,4000.0
2005-06-06 11:20:00,64.61,64.73,64.59,64.73,6800.0,39.8917,39.9658,39.8794,39.9658,6800.0
2005-06-06 11:30:00,64.74,64.75,64.62,64.62,5100.0,39.972,39.9781,39.8979,39.8979,5100.0
2005-06-06 11:40:00,64.64,64.7,64.61,64.61,3300.0,39.9102,39.9473,39.8917,39.8917,3300.0
2005-06-06 11:50:00,64.66,64.71,64.65,64.66,3200.0,39.9226,39.9534,39.9164,39.9226,3200.0
2005-06-06 12:00:00,64.66,64.73,64.66,64.73,7600.0,39.9226,39.9658,39.9226,39.9658,7600.0
2005-06-06 12:10:00,64.73,64.74,64.6,64.68,8100.0,39.9658,39.972,39.8855,39.9349,8100.0
2005-06-06 12:20:00,64.73,64.73,64.67,64.67,4200.0,39.9658,39.9658,39.9287,39.9287,4200.0
2005-06-06 12:30:00,64.66,64.67,64.64,64.67,4200.0,39.9226,39.9287,39.9102,39.9287,4200.0
2005-06-06 12:40:00,64.66,64.68,64.63,64.63,5000.0,39.9226,39.9349,39.9041,39.9041,5000.0
2005-06-06 12:50:00,64.68,64.69,64.64,64.66,2000.0,39.9349,39.9411,39.9102,39.9226,2000.0
2005-06-06 13:00:00,64.65,64.66,64.59,64.62,8100.0,39.9164,39.9226,39.8794,39.8979,8100.0
2005-06-06 13:10:00,64.63,64.73,64.63,64.69,8800.0,39.9041,39.9658,39.9041,39.9411,8800.0
2005-06-06 13:20:00,64.68,64.71,64.64,64.71,2600.0,39.9349,39.9534,39.9102,39.9534,2600.0
2005-06-06 13:30:00,64.66,64.66,64.61,64.62,9900.0,39.9226,39.9226,39.8917,39.8979,9900.0
2005-06-06 13:40:00,64.62,64.69,64.6,64.69,6100.0,39.8979,39.9411,39.8855,39.9411,6100.0
2005-06-06 13:50:00,64.74,64.74,64.66,64.67,4000.0,39.972,39.972,39.9226,39.9287,4000.0
2005-06-06 14:00:00,64.66,64.76,64.62,64.68,10000.0,39.9226,39.9843,39.8979,39.9349,10000.0
2005-06-06 14:10:00,64.7,64.75,64.64,64.67,9800.0,39.9473,39.9781,39.9102,39.9287,9800.0
2005-06-06 14:20:00,64.67,64.75,64.66,64.69,7900.0,39.9287,39.9781,39.9226,39.9411,7900.0
2005-06-06 14:30:00,64.7,64.75,64.68,64.75,5000.0,39.9473,39.9781,39.9349,39.9781,5000.0
2005-06-06 14:40:00,64.73,64.75,64.63,64.65,11500.0,39.9658,39.9781,39.9041,39.9164,11500.0
2005-06-06 14:50:00,64.66,64.71,64.65,64.67,10900.0,39.9226,39.9534,39.9164,39.9287,10900.0
2005-06-06 15:00:00,64.68,64.75,64.66,64.71,26700.0,39.9349,39.9781,39.9226,39.9534,26700.0
2005-06-06 15:10:00,64.72,64.83,64.72,64.83,39400.0,39.9596,40.0275,39.9596,40.0275,39400.0
2005-06-06 15:20:00,64.81,64.88,64.8,64.84,42600.0,40.0152,40.0584,40.009,40.0337,42600.0
2005-06-06 15:30:00,64.87,64.9,64.81,64.82,22500.0,40.0522,40.0708,40.0152,40.0214,22500.0
2005-06-06 15:40:00,64.81,64.83,64.73,64.8,22200.0,40.0152,40.0275,39.9658,40.009,22200.0
2005-06-06 15:50:00,64.8,64.88,64.8,64.86,23900.0,40.009,40.0584,40.009,40.0461,23900.0
2005-06-07 09:30:00,64.85,64.95,64.84,64.84,14900.0,40.0399,40.1016,40.0337,40.0337,14900.0
2005-06-07 09:40:00,64.89,64.89,64.75,64.75,9200.0,40.0646,40.0646,39.9781,39.9781,9200.0
2005-06-07 09:50:00,64.77,64.82,64.74,64.78,11000.0,39.9905,40.0214,39.972,39.9967,11000.0
2005-06-07 10:00:00,64.78,64.79,64.61,64.67,12300.0,39.9967,40.0028,39.8917,39.9287,12300.0
2005-06-07 10:10:00,64.67,64.76,64.65,64.73,17700.0,39.9287,39.9843,39.9164,39.9658,17700.0
2005-06-07 10:20:00,64.72,64.75,64.71,64.73,15900.0,39.9596,39.9781,39.9534,39.9658,15900.0
2005-06-07 10:30:00,64.74,64.75,64.62,64.67,7300.0,39.972,39.9781,39.8979,39.9287,7300.0
2005-06-07 10:40:00,64.67,64.81,64.67,64.74,17700.0,39.9287,40.0152,39.9287,39.972,17700.0
2005-06-07 10:50:00,64.74,64.76,64.65,64.75,50000.0,39.972,39.9843,39.9164,39.9781,50000.0
2005-06-07 11:00:00,64.75,64.79,64.68,64.75,9000.0,39.9781,40.0028,39.9349,39.9781,9000.0
2005-06-07 11:10:00,64.73,64.78,64.71,64.78,7900.0,39.9658,39.9967,39.9534,39.9967,7900.0
2005-06-07 11:20:00,64.75,64.79,64.71,64.75,10100.0,39.9781,40.0028,39.9534,39.9781,10100.0
2005-06-07 11:30:00,64.76,64.84,64.76,64.76,11100.0,39.9843,40.0337,39.9843,39.9843,11100.0
2005-06-07 11:40:00,64.77,64.8,64.7,64.77,7800.0,39.9905,40.009,39.9473,39.9905,7800.0
2005-06-07 11:50:00,64.78,64.8,64.76,64.78,7000.0,39.9967,40.009,39.9843,39.9967,7000.0
2005-06-07 12:00:00,64.78,64.8,64.72,64.73,5400.0,39.9967,40.009,39.9596,39.9658,5400.0
2005-06-07 12:10:00,64.73,64.79,64.72,64.78,6500.0,39.9658,40.0028,39.9596,39.9967,6500.0
2005-06-07 12:20:00,64.78,64.84,64.75,64.75,28200.0,39.9967,40.0337,39.9781,39.9781,28200.0
2005-06-07 12:30:00,64.76,64.8,64.71,64.71,14900.0,39.9843,40.009,39.9534,39.9534,14900.0
2005-06-07 12:40:00,64.72,64.82,64.72,64.82,30500.0,39.9596,40.0214,39.9596,40.0214,30500.0
2005-06-07 12:50:00,64.83,64.98,64.77,64.95,12100.0,40.0275,40.1202,39.9905,40.1016,12100.0
2005-06-07 13:00:00,64.96,64.97,64.83,64.87,8400.0,40.1078,40.114,40.0275,40.0522,8400.0
2005-06-07 13:10:00,64.87,64.9,64.87,64.89,8100.0,40.0522,40.0708,40.0522,40.0646,8100.0
2005-06-07 13:20:00,64.89,64.9,64.81,64.82,14400.0,40.0646,40.0708,40.0152,40.0214,14400.0
2005-06-07 13:30:00,64.81,64.85,64.77,64.79,53400.0,40.0152,40.0399,39.9905,40.0028,53400.0
2005-06-07 13:40:00,64.79,64.81,64.78,64.78,18400.0,40.0028,40.0152,39.9967,39.9967,18400.0
2005-06-07 13:50:00,64.78,64.84,64.75,64.81,44600.0,39.9967,40.0337,39.9781,40.0152,44600.0
2005-06-07 14:00:00,64.81,64.85,64.78,64.83,13200.0,40.0152,40.0399,39.9967,40.0275,13200.0
2005-06-07 14:10:00,64.84,64.84,64.61,64.82,32900.0,40.0337,40.0337,39.8917,40.0214,32900.0
2005-06-07 14:20:00,64.82,64.82,64.72,64.72,13700.0,40.0214,40.0214,39.9596,39.9596,13700.0
2005-06-07 14:30:00,64.75,64.95,64.75,64.87,20500.0,39.9781,40.1016,39.9781,40.0522,20500.0
2005-06-07 14:40:00,64.86,64.86,64.75,64.76,10400.0,40.0461,40.0461,39.9781,39.9843,10400.0
2005-06-07 14:50:00,64.77,64.79,64.77,64.78,12400.0,39.9905,40.0028,39.9905,39.9967,12400.0
2005-06-07 15:00:00,64.78,64.83,64.69,64.75,11200.0,39.9967,40.0275,39.9411,39.9781,11200.0
2005-06-07 15:10:00,64.79,64.79,64.68,64.72,13100.0,40.0028,40.0028,39.9349,39.9596,13100.0
2005-06-07 15:20:00,64.73,64.84,64.73,64.77,13100.0,39.9658,40.0337,39.9658,39.9905,13100.0
2005-06-07 15:30:00,64.77,64.78,64.55,64.73,22700.0,39.9905,39.9967,39.8547,39.9658,22700.0
2005-06-07 15:40:00,64.71,64.79,64.7,64.78,20200.0,39.9534,40.0028,39.9473,39.9967,20200.0
2005-06-07 15:50:00,64.78,64.79,64.65,64.7,23600.0,39.9967,40.0028,39.9164,39.9473,23600.0
2005-06-08 09:30:00,65.0,65.0,64.75,64.8,10000.0,40.1325,40.1325,39.9781,40.009,10000.0
2005-06-08 09:40:00,64.79,64.79,64.63,64.7,15200.0,40.0028,40.0028,39.9041,39.9473,15200.0
2005-06-08 09:50:00,64.7,64.77,64.65,64.76,8900.0,39.9473,39.9905,39.9164,39.9843,8900.0
2005-06-08 10:00:00,64.77,64.77,64.64,64.68,8300.0,39.9905,39.9905,39.9102,39.9349,8300.0
2005-06-08 10:10:00,64.69,64.69,64.59,64.6,4200.0,39.9411,39.9411,39.8794,39.8855,4200.0
2005-06-08 10:20:00,64.56,64.56,64.2,64.33,22200.0,39.8608,39.8608,39.6386,39.7188,22200.0
2005-06-08 10:30:00,64.32,64.32,64.15,64.3,23500.0,39.7127,39.7127,39.6077,39.7003,23500.0
2005-06-08 10:40:00,64.29,64.52,64.29,64.52,8900.0,39.6941,39.8361,39.6941,39.8361,8900.0
2005-06-08 10:50:00,64.51,64.55,64.48,64.53,4700.0,39.83,39.8547,39.8114,39.8423,4700.0
2005-06-08 11:00:00,64.51,64.51,64.33,64.33,9800.0,39.83,39.83,39.7188,39.7188,9800.0
2005-06-08 11:10:00,64.33,64.33,64.23,64.25,7900.0,39.7188,39.7188,39.6571,39.6694,7900.0
2005-06-08 11:20:00,64.25,64.33,64.22,64.32,4900.0,39.6694,39.7188,39.6509,39.7127,4900.0
2005-06-08 11:30:00,64.32,64.32,64.24,64.24,3800.0,39.7127,39.7127,39.6633,39.6633,3800.0
2005-06-08 11:40:00,64.27,64.28,64.19,64.2,8800.0,39.6818,39.688,39.6324,39.6386,8800.0
2005-06-08 11:50:00,64.19,64.25,64.18,64.24,13800.0,39.6324,39.6694,39.6262,39.6633,13800.0
2005-06-08 12:00:00,64.24,64.27,64.22,64.22,8800.0,39.6633,39.6818,39.6509,39.6509,8800.0
2005-06-08 12:10:00,64.23,64.4,64.23,64.35,11200.0,39.6571,39.762,39.6571,39.7312,11200.0
2005-06-08 12:20:00,64.36,64.37,64.33,64.36,3700.0,39.7373,39.7435,39.7188,39.7373,3700.0
2005-06-08 12:30:00,64.36,64.55,64.36,64.55,15000.0,39.7373,39.8547,39.7373,39.8547,15000.0
2005-06-08 12:40:00,64.55,64.6,64.53,64.6,14700.0,39.8547,39.8855,39.8423,39.8855,14700.0
2005-06-08 12:50:00,64.59,64.6,64.48,64.48,15700.0,39.8794,39.8855,39.8114,39.8114,15700.0
2005-06-08 13:00:00,64.46,64.46,64.42,64.45,15100.0,39.7991,39.7991,39.7744,39.7929,15100.0
2005-06-08 13:10:00,64.43,64.47,64.43,64.46,5000.0,39.7806,39.8053,39.7806,39.7991,5000.0
2005-06-08 13:20:00,64.47,64.5,64.41,64.42,6000.0,39.8053,39.8238,39.7682,39.7744,6000.0
2005-06-08 13:30:00,64.44,64.49,64.37,64.47,9900.0,39.7867,39.8176,39.7435,39.8053,9900.0
2005-06-08 13:40:00,64.47,64.47,64.3,64.3,10100.0,39.8053,39.8053,39.7003,39.7003,10100.0
2005-06-08 13:50:00,64.28,64.29,64.09,64.19,14900.0,39.688,39.6941,39.5706,39.6324,14900.0
2005-06-08 14:00:00,64.18,64.27,64.12,64.24,11000.0,39.6262,39.6818,39.5892,39.6633,11000.0
2005-06-08 14:10:00,64.24,64.36,64.23,64.33,16000.0,39.6633,39.7373,39.6571,39.7188,16000.0
2005-06-08 14:20:00,64.33,64.37,64.32,64.35,2700.0,39.7188,39.7435,39.7127,39.7312,2700.0
2005-06-08 14:30:00,64.35,64.35,64.22,64.29,13500.0,39.7312,39.7312,39.6509,39.6941,13500.0
2005-06-08 14:40:00,64.3,64.31,64.21,64.22,7200.0,39.7003,39.7065,39.6447,39.6509,7200.0
2005-06-08 14:50:00,64.18,64.21,64.14,64.16,7800.0,39.6262,39.6447,39.6015,39.6139,7800.0
2005-06-08 15:00:00,64.15,64.17,64.14,64.16,6800.0,39.6077,39.62,39.6015,39.6139,6800.0
2005-06-08 15:10:00,64.16,64.25,64.16,64.21,13000.0,39.6139,39.6694,39.6139,39.6447,13000.0
2005-06-08 15:20:00,64.21,64.26,64.21,64.26,13900.0,39.6447,39.6756,39.6447,39.6756,13900.0
2005-06-08 15:30:00,64.25,64.33,64.25,64.33,16600.0,39.6694,39.7188,39.6694,39.7188,16600.0
2005-06-08 15:40:00,64.33,64.4,64.33,64.39,23400.0,39.7188,39.762,39.7188,39.7559,23400.0
2005-06-08 15:50:00,64.4,64.43,64.37,64.39,22700.0,39.762,39.7806,39.7435,39.7559,22700.0
2005-06-09 09:30:00,64.3,64.4,64.3,64.32,15300.0,39.7003,39.762,39.7003,39.7127,15300.0
2005-06-09 09:40:00,64.3,64.34,63.7,63.99,36100.0,39.7003,39.725,39.3298,39.5089,36100.0
2005-06-09 09:50:00,64.04,64.06,63.9,64.01,18300.0,39.5398,39.5521,39.4533,39.5213,18300.0
2005-06-09 10:00:00,64.01,64.4,64.0,64.4,22500.0,39.5213,39.762,39.5151,39.762,22500.0
2005-06-09 10:10:00,64.41,64.41,63.89,63.93,25300.0,39.7682,39.7682,39.4472,39.4719,25300.0
2005-06-09 10:20:00,63.92,64.03,63.92,64.0,7000.0,39.4657,39.5336,39.4657,39.5151,7000.0
2005-06-09 10:30:00,64.05,64.16,64.02,64.04,13600.0,39.5459,39.6139,39.5274,39.5398,13600.0
2005-06-09 10:40:00,64.04,64.14,64.01,64.12,15200.0,39.5398,39.6015,39.5213,39.5892,15200.0
2005-06-09 10:50:00,64.12,64.35,64.12,64.35,14800.0,39.5892,39.7312,39.5892,39.7312,14800.0
2005-06-09 11:00:00,64.33,64.4,64.3,64.36,14700.0,39.7188,39.762,39.7003,39.7373,14700.0
2005-06-09 11:10:00,64.36,64.37,64.2,64.21,13100.0,39.7373,39.7435,39.6386,39.6447,13100.0
2005-06-09 11:20:00,64.21,64.21,64.03,64.03,11200.0,39.6447,39.6447,39.5336,39.5336,11200.0
2005-06-09 11:30:00,64.03,64.24,64.02,64.22,11700.0,39.5336,39.6633,39.5274,39.6509,11700.0
2005-06-09 11:40:00,64.22,64.44,64.2,64.24,17900.0,39.6509,39.7867,39.6386,39.6633,17900.0
2005-06-09 11:50:00,64.24,64.3,64.19,64.19,5400.0,39.6633,39.7003,39.6324,39.6324,5400.0
2005-06-09 12:00:00,64.24,64.34,64.14,64.16,7400.0,39.6633,39.725,39.6015,39.6139,7400.0
2005-06-09 12:10:00,64.16,64.21,64.12,64.17,5800.0,39.6139,39.6447,39.5892,39.62,5800.0
2005-06-09 12:20:00,64.17,64.45,64.16,64.41,34000.0,39.62,39.7929,39.6139,39.7682,34000.0
2005-06-09 12:30:00,64.41,64.42,64.26,64.3,25800.0,39.7682,39.7744,39.6756,39.7003,25800.0
2005-06-09 12:40:00,64.33,64.4,64.33,64.37,3500.0,39.7188,39.762,39.7188,39.7435,3500.0
2005-06-09 12:50:00,64.39,64.49,64.37,64.44,12700.0,39.7559,39.8176,39.7435,39.7867,12700.0
2005-06-09 13:00:00,64.43,64.43,64.32,64.37,27800.0,39.7806,39.7806,39.7127,39.7435,27800.0
2005-06-09 13:10:00,64.37,64.4,64.31,64.31,14900.0,39.7435,39.762,39.7065,39.7065,14900.0
2005-06-09 13:20:00,64.3,64.3,64.24,64.24,5900.0,39.7003,39.7003,39.6633,39.6633,5900.0
2005-06-09 13:30:00,64.25,64.3,64.24,64.3,2400.0,39.6694,39.7003,39.6633,39.7003,2400.0
2005-06-09 13:40:00,64.3,64.3,64.25,64.29,7500.0,39.7003,39.7003,39.6694,39.6941,7500.0
2005-06-09 13:50:00,64.29,64.36,64.25,64.35,8700.0,39.6941,39.7373,39.6694,39.7312,8700.0
2005-06-09 14:00:00,64.32,64.33,64.26,64.29,7100.0,39.7127,39.7188,39.6756,39.6941,7100.0
2005-06-09 14:10:00,64.27,64.35,64.26,64.33,5600.0,39.6818,39.7312,39.6756,39.7188,5600.0
2005-06-09 14:20:00,64.32,64.32,64.14,64.19,7100.0,39.7127,39.7127,39.6015,39.6324,7100.0
2005-06-09 14:30:00,64.2,64.26,64.13,64.26,8700.0,39.6386,39.6756,39.5953,39.6756,8700.0
2005-06-09 14:40:00,64.28,64.3,64.25,64.29,8900.0,39.688,39.7003,39.6694,39.6941,8900.0
2005-06-09 14:50:00,64.29,64.31,64.12,64.24,28300.0,39.6941,39.7065,39.5892,39.6633,28300.0
2005-06-09 15:00:00,64.26,64.28,64.2,64.28,7000.0,39.6756,39.688,39.6386,39.688,7000.0
2005-06-09 15:10:00,64.28,64.28,64.22,64.23,6600.0,39.688,39.688,39.6509,39.6571,6600.0
2005-06-09 15:20:00,64.23,64.26,64.08,64.08,13400.0,39.6571,39.6756,39.5645,39.5645,13400.0
2005-06-09 15:30:00,64.09,64.18,64.05,64.18,29600.0,39.5706,39.6262,39.5459,39.6262,29600.0
2005-06-09 15:40:00,64.17,64.19,64.06,64.06,21300.0,39.62,39.6324,39.5521,39.5521,21300.0
2005-06-09 15:50:00,64.07,64.14,64.0,64.08,32000.0,39.5583,39.6015,39.5151,39.5645,32000.0
2005-06-10 09:40:00,64.05,64.22,64.01,64.1,26800.0,39.5459,39.6509,39.5213,39.5768,26800.0
2005-06-10 09:50:00,64.07,64.19,64.05,64.15,18400.0,39.5583,39.6324,39.5459,39.6077,18400.0
2005-06-10 10:00:00,64.12,64.27,64.05,64.27,22400.0,39.5892,39.6818,39.5459,39.6818,22400.0
2005-06-10 10:10:00,64.25,64.25,64.0,64.0,10400.0,39.6694,39.6694,39.5151,39.5151,10400.0
2005-06-10 10:20:00,64.0,64.01,63.85,63.88,12600.0,39.5151,39.5213,39.4225,39.441,12600.0
2005-06-10 10:30:00,63.86,63.96,63.82,63.92,14500.0,39.4286,39.4904,39.4039,39.4657,14500.0
2005-06-10 10:40:00,63.93,63.99,63.88,63.88,7500.0,39.4719,39.5089,39.441,39.441,7500.0
2005-06-10 10:50:00,63.88,63.9,63.79,63.8,8400.0,39.441,39.4533,39.3854,39.3916,8400.0
2005-06-10 11:00:00,63.79,63.9,63.79,63.87,10000.0,39.3854,39.4533,39.3854,39.4348,10000.0
2005-06-10 11:10:00,63.86,63.87,63.79,63.8,6300.0,39.4286,39.4348,39.3854,39.3916,6300.0
2005-06-10 11:20:00,63.8,63.84,63.75,63.82,7300.0,39.3916,39.4163,39.3607,39.4039,7300.0
2005-06-10 11:30:00,63.82,63.82,63.75,63.76,14200.0,39.4039,39.4039,39.3607,39.3669,14200.0
2005-06-10 11:40:00,63.75,63.76,63.74,63.76,13900.0,39.3607,39.3669,39.3545,39.3669,13900.0
2005-06-10 11:50:00,63.76,63.84,63.71,63.71,10600.0,39.3669,39.4163,39.336,39.336,10600.0
2005-06-10 12:00:00,63.71,63.81,63.65,63.7,17900.0,39.336,39.3978,39.299,39.3298,17900.0
2005-06-10 12:10:00,63.78,63.78,63.57,63.59,19700.0,39.3792,39.3792,39.2496,39.2619,19700.0
2005-06-10 12:20:00,63.58,63.64,63.56,63.58,9000.0,39.2558,39.2928,39.2434,39.2558,9000.0
2005-06-10 12:30:00,63.59,63.65,63.58,63.63,12200.0,39.2619,39.299,39.2558,39.2866,12200.0
2005-06-10 12:40:00,63.64,63.64,63.6,63.6,17800.0,39.2928,39.2928,39.2681,39.2681,17800.0
2005-06-10 12:50:00,63.61,63.67,63.6,63.63,8600.0,39.2743,39.3113,39.2681,39.2866,8600.0
2005-06-10 13:00:00,63.61,63.75,63.6,63.75,13600.0,39.2743,39.3607,39.2681,39.3607,13600.0
2005-06-10 13:10:00,63.76,63.79,63.75,63.77,9100.0,39.3669,39.3854,39.3607,39.3731,9100.0
2005-06-10 13:20:00,63.77,63.77,63.75,63.76,5400.0,39.3731,39.3731,39.3607,39.3669,5400.0
2005-06-10 13:30:00,63.75,63.83,63.75,63.83,5200.0,39.3607,39.4101,39.3607,39.4101,5200.0
2005-06-10 13:40:00,63.83,63.84,63.78,63.78,10500.0,39.4101,39.4163,39.3792,39.3792,10500.0
2005-06-10 13:50:00,63.78,63.79,63.69,63.78,8000.0,39.3792,39.3854,39.3237,39.3792,8000.0
2005-06-10 14:00:00,63.79,63.82,63.75,63.76,8100.0,39.3854,39.4039,39.3607,39.3669,8100.0
2005-06-10 14:10:00,63.75,63.78,63.71,63.74,10000.0,39.3607,39.3792,39.336,39.3545,10000.0
2005-06-10 14:20:00,63.7,63.75,63.7,63.7,13000.0,39.3298,39.3607,39.3298,39.3298,13000.0
2005-06-10 14:30:00,63.72,63.78,63.71,63.75,7100.0,39.3422,39.3792,39.336,39.3607,7100.0
2005-06-10 14:40:00,63.76,63.77,63.72,63.73,7900.0,39.3669,39.3731,39.3422,39.3484,7900.0
2005-06-10 14:50:00,63.75,63.79,63.74,63.76,9900.0,39.3607,39.3854,39.3545,39.3669,9900.0
2005-06-10 15:00:00,63.8,63.88,63.8,63.83,9100.0,39.3916,39.441,39.3916,39.4101,9100.0
2005-06-10 15:10:00,63.83,63.95,63.81,63.85,13300.0,39.4101,39.4842,39.3978,39.4225,13300.0
2005-06-10 15:20:00,63.86,63.93,63.82,63.9,8500.0,39.4286,39.4719,39.4039,39.4533,8500.0
2005-06-10 15:30:00,63.9,64.05,63.89,64.05,14100.0,39.4533,39.5459,39.4472,39.5459,14100.0
2005-06-10 15:40:00,64.05,64.12,63.98,64.1,20500.0,39.5459,39.5892,39.5027,39.5768,20500.0
2005-06-10 15:50:00,64.1,64.1,64.01,64.01,14500.0,39.5768,39.5768,39.5213,39.5213,14500.0
2005-06-13 09:30:00,63.8,63.83,63.67,63.7,13000.0,39.3916,39.4101,39.3113,39.3298,13000.0
2005-06-13 09:40:00,63.65,63.88,63.53,63.55,24400.0,39.299,39.441,39.2249,39.2372,24400.0
2005-06-13 09:50:00,63.56,63.6,63.53,63.58,17500.0,39.2434,39.2681,39.2249,39.2558,17500.0
2005-06-13 10:00:00,63.6,63.87,63.6,63.7,8200.0,39.2681,39.4348,39.2681,39.3298,8200.0
2005-06-13 10:10:00,63.7,63.77,63.6,63.7,6500.0,39.3298,39.3731,39.2681,39.3298,6500.0
2005-06-13 10:20:00,63.71,63.8,63.64,63.64,6000.0,39.336,39.3916,39.2928,39.2928,6000.0
2005-06-13 10:30:00,63.7,63.91,63.7,63.85,8100.0,39.3298,39.4595,39.3298,39.4225,8100.0
2005-06-13 10:40:00,63.85,63.95,63.78,63.95,10500.0,39.4225,39.4842,39.3792,39.4842,10500.0
2005-06-13 10:50:00,63.95,64.0,63.93,63.98,4100.0,39.4842,39.5151,39.4719,39.5027,4100.0
2005-06-13 11:00:00,63.98,64.35,63.97,64.32,11100.0,39.5027,39.7312,39.4966,39.7127,11100.0
2005-06-13 11:10:00,64.32,64.37,64.25,64.35,8200.0,39.7127,39.7435,39.6694,39.7312,8200.0
2005-06-13 11:20:00,64.34,64.49,64.34,64.39,15700.0,39.725,39.8176,39.725,39.7559,15700.0
2005-06-13 11:30:00,64.37,64.4,64.29,64.29,10600.0,39.7435,39.762,39.6941,39.6941,10600.0
2005-06-13 11:40:00,64.29,64.35,64.22,64.27,10700.0,39.6941,39.7312,39.6509,39.6818,10700.0
2005-06-13 11:50:00,64.28,64.3,64.15,64.18,6800.0,39.688,39.7003,39.6077,39.6262,6800.0
2005-06-13 12:00:00,64.16,64.24,64.14,64.2,9000.0,39.6139,39.6633,39.6015,39.6386,9000.0
2005-06-13 12:10:00,64.18,64.25,64.15,64.22,8000.0,39.6262,39.6694,39.6077,39.6509,8000.0
2005-06-13 12:20:00,64.22,64.26,64.18,64.26,6200.0,39.6509,39.6756,39.6262,39.6756,6200.0
2005-06-13 12:30:00,64.26,64.26,64.2,64.2,3100.0,39.6756,39.6756,39.6386,39.6386,3100.0
2005-06-13 12:40:00,64.19,64.28,64.14,64.2,6300.0,39.6324,39.688,39.6015,39.6386,6300.0
2005-06-13 12:50:00,64.16,64.3,64.12,64.12,5900.0,39.6139,39.7003,39.5892,39.5892,5900.0
2005-06-13 13:00:00,64.11,64.22,64.02,64.09,11200.0,39.583,39.6509,39.5274,39.5706,11200.0
2005-06-13 13:10:00,64.08,64.09,64.0,64.01,6400.0,39.5645,39.5706,39.5151,39.5213,6400.0
2005-06-13 13:20:00,64.02,64.13,64.02,64.1,4700.0,39.5274,39.5953,39.5274,39.5768,4700.0
2005-06-13 13:30:00,64.07,64.07,63.92,63.92,5100.0,39.5583,39.5583,39.4657,39.4657,5100.0
2005-06-13 13:40:00,63.95,63.96,63.92,63.94,4200.0,39.4842,39.4904,39.4657,39.478,4200.0
2005-06-13 13:50:00,63.93,64.04,63.8,63.84,9100.0,39.4719,39.5398,39.3916,39.4163,9100.0
2005-06-13 14:00:00,63.85,63.96,63.84,63.96,6200.0,39.4225,39.4904,39.4163,39.4904,6200.0
2005-06-13 14:10:00,63.96,63.98,63.92,63.92,5400.0,39.4904,39.5027,39.4657,39.4657,5400.0
2005-06-13 14:20:00,63.93,63.97,63.9,63.9,7100.0,39.4719,39.4966,39.4533,39.4533,7100.0
2005-06-13 14:30:00,63.93,64.08,63.86,63.99,14300.0,39.4719,39.5645,39.4286,39.5089,14300.0
2005-06-13 14:40:00,64.02,64.02,63.92,63.92,5800.0,39.5274,39.5274,39.4657,39.4657,5800.0
2005-06-13 14:50:00,63.92,64.0,63.92,63.95,4500.0,39.4657,39.5151,39.4657,39.4842,4500.0
2005-06-13 15:00:00,63.94,63.94,63.8,63.83,11800.0,39.478,39.478,39.3916,39.4101,11800.0
2005-06-13 15:10:00,63.84,63.94,63.78,63.78,11600.0,39.4163,39.478,39.3792,39.3792,11600.0
2005-06-13 15:20:00,63.78,63.95,63.77,63.92,14500.0,39.3792,39.4842,39.3731,39.4657,14500.0
2005-06-13 15:30:00,63.92,64.0,63.86,64.0,7800.0,39.4657,39.5151,39.4286,39.5151,7800.0
2005-06-13 15:40:00,63.97,64.01,63.9,64.01,16000.0,39.4966,39.5213,39.4533,39.5213,16000.0
2005-06-13 15:50:00,64.0,64.05,63.98,64.0,27700.0,39.5151,39.5459,39.5027,39.5151,27700.0
2005-06-14 09:30:00,63.99,63.99,63.91,63.96,27500.0,39.5089,39.5089,39.4595,39.4904,27500.0
2005-06-14 09:40:00,63.96,64.0,63.92,63.94,24300.0,39.4904,39.5151,39.4657,39.478,24300.0
2005-06-14 09:50:00,63.94,63.99,63.91,63.97,19900.0,39.478,39.5089,39.4595,39.4966,19900.0
2005-06-14 10:00:00,63.98,64.1,63.98,64.05,19500.0,39.5027,39.5768,39.5027,39.5459,19500.0
2005-06-14 10:10:00,64.06,64.08,63.94,63.94,8800.0,39.5521,39.5645,39.478,39.478,8800.0
2005-06-14 10:20:00,63.91,64.0,63.91,63.95,14900.0,39.4595,39.5151,39.4595,39.4842,14900.0
2005-06-14 10:30:00,63.98,64.11,63.97,64.11,55100.0,39.5027,39.583,39.4966,39.583,55100.0
2005-06-14 10:40:00,64.1,64.18,64.1,64.14,15100.0,39.5768,39.6262,39.5768,39.6015,15100.0
2005-06-14 10:50:00,64.15,64.16,64.04,64.06,9800.0,39.6077,39.6139,39.5398,39.5521,9800.0
2005-06-14 11:00:00,64.07,64.09,64.05,64.05,19400.0,39.5583,39.5706,39.5459,39.5459,19400.0
2005-06-14 11:10:00,64.07,64.15,64.07,64.15,20800.0,39.5583,39.6077,39.5583,39.6077,20800.0
2005-06-14 11:20:00,64.15,64.38,64.15,64.38,39000.0,39.6077,39.7497,39.6077,39.7497,39000.0
2005-06-14 11:30:00,64.39,64.44,64.36,64.36,12600.0,39.7559,39.7867,39.7373,39.7373,12600.0
2005-06-14 11:40:00,64.42,64.43,64.37,64.4,8100.0,39.7744,39.7806,39.7435,39.762,8100.0
2005-06-14 11:50:00,64.4,64.4,64.36,64.38,8500.0,39.762,39.762,39.7373,39.7497,8500.0
2005-06-14 12:00:00,64.38,64.38,64.26,64.27,9600.0,39.7497,39.7497,39.6756,39.6818,9600.0
2005-06-14 12:10:00,64.27,64.42,64.27,64.42,32500.0,39.6818,39.7744,39.6818,39.7744,32500.0
2005-06-14 12:20:00,64.42,64.5,64.4,64.47,15300.0,39.7744,39.8238,39.762,39.8053,15300.0
2005-06-14 12:30:00,64.47,64.47,64.45,64.45,19000.0,39.8053,39.8053,39.7929,39.7929,19000.0
2005-06-14 12:40:00,64.45,64.46,64.39,64.39,12300.0,39.7929,39.7991,39.7559,39.7559,12300.0
2005-06-14 12:50:00,64.39,64.39,64.29,64.29,8200.0,39.7559,39.7559,39.6941,39.6941,8200.0
2005-06-14 13:00:00,64.31,64.33,64.25,64.3,10200.0,39.7065,39.7188,39.6694,39.7003,10200.0
2005-06-14 13:10:00,64.29,64.36,64.25,64.3,17500.0,39.6941,39.7373,39.6694,39.7003,17500.0
2005-06-14 13:20:00,64.31,64.36,64.31,64.31,9000.0,39.7065,39.7373,39.7065,39.7065,9000.0
2005-06-14 13:30:00,64.33,64.35,64.27,64.34,9600.0,39.7188,39.7312,39.6818,39.725,9600.0
2005-06-14 13:40:00,64.36,64.4,64.35,64.38,20100.0,39.7373,39.762,39.7312,39.7497,20100.0
2005-06-14 13:50:00,64.38,64.4,64.35,64.4,14000.0,39.7497,39.762,39.7312,39.762,14000.0
2005-06-14 14:00:00,64.4,64.45,64.36,64.38,17200.0,39.762,39.7929,39.7373,39.7497,17200.0
2005-06-14 14:10:00,64.39,64.43,64.38,64.43,11000.0,39.7559,39.7806,39.7497,39.7806,11000.0
2005-06-14 14:20:00,64.43,64.46,64.36,64.42,13100.0,39.7806,39.7991,39.7373,39.7744,13100.0
2005-06-14 14:30:00,64.41,64.46,64.35,64.45,8500.0,39.7682,39.7991,39.7312,39.7929,8500.0
2005-06-14 14:40:00,64.47,64.51,64.42,64.42,15700.0,39.8053,39.83,39.7744,39.7744,15700.0
2005-06-14 14:50:00,64.4,64.4,64.29,64.34,10500.0,39.762,39.762,39.6941,39.725,10500.0
2005-06-14 15:00:00,64.34,64.44,64.3,64.36,24800.0,39.725,39.7867,39.7003,39.7373,24800.0
2005-06-14 15:10:00,64.34,64.41,64.32,64.41,22300.0,39.725,39.7682,39.7127,39.7682,22300.0
2005-06-14 15:20:00,64.41,64.49,64.37,64.44,14200.0,39.7682,39.8176,39.7435,39.7867,14200.0
2005-06-14 15:30:00,64.44,64.45,64.36,64.39,13600.0,39.7867,39.7929,39.7373,39.7559,13600.0
2005-06-14 15:40:00,64.36,64.45,64.35,64.36,24200.0,39.7373,39.7929,39.7312,39.7373,24200.0
2005-06-14 15:50:00,64.35,64.4,64.29,64.31,30500.0,39.7312,39.762,39.6941,39.7065,30500.0
2005-06-15 09:30:00,64.42,64.45,64.4,64.4,21600.0,39.7744,39.7929,39.762,39.762,21600.0
2005-06-15 09:40:00,64.38,64.38,64.15,64.18,13800.0,39.7497,39.7497,39.6077,39.6262,13800.0
2005-06-15 09:50:00,64.18,64.18,63.94,64.0,29300.0,39.6262,39.6262,39.478,39.5151,29300.0
2005-06-15 10:00:00,64.0,64.13,64.0,64.09,19200.0,39.5151,39.5953,39.5151,39.5706,19200.0
2005-06-15 10:10:00,64.06,64.15,64.04,64.11,13200.0,39.5521,39.6077,39.5398,39.583,13200.0
2005-06-15 10:20:00,64.14,64.26,64.13,64.22,63900.0,39.6015,39.6756,39.5953,39.6509,63900.0
2005-06-15 10:30:00,64.17,64.17,64.04,64.15,14700.0,39.62,39.62,39.5398,39.6077,14700.0
2005-06-15 10:40:00,64.1,64.17,64.08,64.17,11100.0,39.5768,39.62,39.5645,39.62,11100.0
2005-06-15 10:50:00,64.2,64.27,64.15,64.2,21000.0,39.6386,39.6818,39.6077,39.6386,21000.0
2005-06-15 11:00:00,64.22,64.3,64.15,64.3,10100.0,39.6509,39.7003,39.6077,39.7003,10100.0
2005-06-15 11:10:00,64.32,64.52,64.32,64.46,44000.0,39.7127,39.8361,39.7127,39.7991,44000.0
2005-06-15 11:20:00,64.47,64.58,64.46,64.54,7300.0,39.8053,39.8732,39.7991,39.8485,7300.0
2005-06-15 11:30:00,64.54,64.55,64.5,64.5,5000.0,39.8485,39.8547,39.8238,39.8238,5000.0
2005-06-15 11:40:00,64.5,64.5,64.38,64.38,6400.0,39.8238,39.8238,39.7497,39.7497,6400.0
2005-06-15 11:50:00,64.38,64.45,64.38,64.45,7800.0,39.7497,39.7929,39.7497,39.7929,7800.0
2005-06-15 12:00:00,64.51,64.57,64.49,64.57,6200.0,39.83,39.867,39.8176,39.867,6200.0
2005-06-15 12:10:00,64.59,64.67,64.52,64.56,10000.0,39.8794,39.9287,39.8361,39.8608,10000.0
2005-06-15 12:20:00,64.55,64.56,64.41,64.41,7400.0,39.8547,39.8608,39.7682,39.7682,7400.0
2005-06-15 12:30:00,64.41,64.49,64.37,64.38,6400.0,39.7682,39.8176,39.7435,39.7497,6400.0
2005-06-15 12:40:00,64.4,64.41,64.36,64.36,7700.0,39.762,39.7682,39.7373,39.7373,7700.0
2005-06-15 12:50:00,64.33,64.33,64.2,64.28,7400.0,39.7188,39.7188,39.6386,39.688,7400.0
2005-06-15 13:00:00,64.28,64.33,64.27,64.33,2600.0,39.688,39.7188,39.6818,39.7188,2600.0
2005-06-15 13:10:00,64.34,64.38,64.26,64.3,8400.0,39.725,39.7497,39.6756,39.7003,8400.0
2005-06-15 13:20:00,64.28,64.28,64.17,64.22,5400.0,39.688,39.688,39.62,39.6509,5400.0
2005-06-15 13:30:00,64.23,64.25,64.09,64.1,14300.0,39.6571,39.6694,39.5706,39.5768,14300.0
2005-06-15 13:40:00,64.1,64.1,64.03,64.1,15700.0,39.5768,39.5768,39.5336,39.5768,15700.0
2005-06-15 13:50:00,64.1,64.2,64.1,64.15,10200.0,39.5768,39.6386,39.5768,39.6077,10200.0
2005-06-15 14:00:00,64.16,64.2,64.15,64.2,6200.0,39.6139,39.6386,39.6077,39.6386,6200.0
2005-06-15 14:10:00,64.2,64.33,64.19,64.33,13700.0,39.6386,39.7188,39.6324,39.7188,13700.0
2005-06-15 14:20:00,64.32,64.32,64.19,64.2,9100.0,39.7127,39.7127,39.6324,39.6386,9100.0
2005-06-15 14:30:00,64.2,64.22,64.13,64.16,8100.0,39.6386,39.6509,39.5953,39.6139,8100.0
2005-06-15 14:40:00,64.16,64.2,64.15,64.2,3600.0,39.6139,39.6386,39.6077,39.6386,3600.0
2005-06-15 14:50:00,64.2,64.23,64.17,64.21,15400.0,39.6386,39.6571,39.62,39.6447,15400.0
2005-06-15 15:00:00,64.23,64.23,64.16,64.2,6400.0,39.6571,39.6571,39.6139,39.6386,6400.0
2005-06-15 15:10:00,64.2,64.3,64.19,64.3,16300.0,39.6386,39.7003,39.6324,39.7003,16300.0
2005-06-15 15:20:00,64.31,64.34,64.28,64.3,20000.0,39.7065,39.725,39.688,39.7003,20000.0
2005-06-15 15:30:00,64.31,64.53,64.3,64.53,33400.0,39.7065,39.8423,39.7003,39.8423,33400.0
2005-06-15 15:40:00,64.53,64.62,64.48,64.52,58500.0,39.8423,39.8979,39.8114,39.8361,58500.0
2005-06-15 15:50:00,64.52,64.65,64.52,64.64,41400.0,39.8361,39.9164,39.8361,39.9102,41400.0
2005-06-16 09:30:00,64.75,64.75,64.6,64.63,25900.0,39.9781,39.9781,39.8855,39.9041,25900.0
2005-06-16 09:40:00,64.6,64.64,64.2,64.26,11900.0,39.8855,39.9102,39.6386,39.6756,11900.0
2005-06-16 09:50:00,64.25,64.45,64.2,64.27,13200.0,39.6694,39.7929,39.6386,39.6818,13200.0
2005-06-16 10:00:00,64.3,64.63,64.3,64.54,13500.0,39.7003,39.9041,39.7003,39.8485,13500.0
2005-06-16 10:10:00,64.58,64.65,64.43,64.65,6200.0,39.8732,39.9164,39.7806,39.9164,6200.0
2005-06-16 10:20:00,64.66,64.66,64.49,64.6,8700.0,39.9226,39.9226,39.8176,39.8855,8700.0
2005-06-16 10:30:00,64.66,64.66,64.52,64.6,5700.0,39.9226,39.9226,39.8361,39.8855,5700.0
2005-06-16 10:40:00,64.61,64.82,64.61,64.67,23200.0,39.8917,40.0214,39.8917,39.9287,23200.0
2005-06-16 10:50:00,64.62,64.62,64.52,64.53,6500.0,39.8979,39.8979,39.8361,39.8423,6500.0
2005-06-16 11:00:00,64.54,64.55,64.47,64.53,5000.0,39.8485,39.8547,39.8053,39.8423,5000.0
2005-06-16 11:10:00,64.53,64.59,64.41,64.41,7200.0,39.8423,39.8794,39.7682,39.7682,7200.0
2005-06-16 11:20:00,64.45,64.46,64.4,64.42,5500.0,39.7929,39.7991,39.762,39.7744,5500.0
2005-06-16 11:30:00,64.41,64.6,64.41,64.6,4300.0,39.7682,39.8855,39.7682,39.8855,4300.0
2005-06-16 11:40:00,64.61,64.7,64.61,64.67,16500.0,39.8917,39.9473,39.8917,39.9287,16500.0
2005-06-16 11:50:00,64.65,64.73,64.65,64.68,12100.0,39.9164,39.9658,39.9164,39.9349,12100.0
2005-06-16 12:00:00,64.67,64.79,64.6,64.77,18600.0,39.9287,40.0028,39.8855,39.9905,18600.0
2005-06-16 12:10:00,64.76,64.76,64.53,64.65,13000.0,39.9843,39.9843,39.8423,39.9164,13000.0
2005-06-16 12:20:00,64.68,64.71,64.61,64.61,4900.0,39.9349,39.9534,39.8917,39.8917,4900.0
2005-06-16 12:30:00,64.6,64.74,64.58,64.74,8900.0,39.8855,39.972,39.8732,39.972,8900.0
2005-06-16 12:40:00,64.76,64.76,64.63,64.64,4500.0,39.9843,39.9843,39.9041,39.9102,4500.0
2005-06-16 12:50:00,64.62,64.64,64.55,64.61,4900.0,39.8979,39.9102,39.8547,39.8917,4900.0
2005-06-16 13:00:00,64.6,64.63,64.56,64.6,2900.0,39.8855,39.9041,39.8608,39.8855,2900.0
2005-06-16 13:10:00,64.62,64.65,64.62,64.63,5200.0,39.8979,39.9164,39.8979,39.9041,5200.0
2005-06-16 13:20:00,64.64,64.66,64.51,64.52,5300.0,39.9102,39.9226,39.83,39.8361,5300.0
2005-06-16 13:30:00,64.52,64.71,64.5,64.64,7000.0,39.8361,39.9534,39.8238,39.9102,7000.0
2005-06-16 13:40:00,64.64,64.65,64.53,64.53,3300.0,39.9102,39.9164,39.8423,39.8423,3300.0
2005-06-16 13:50:00,64.51,64.58,64.46,64.57,6100.0,39.83,39.8732,39.7991,39.867,6100.0
2005-06-16 14:00:00,64.57,64.57,64.5,64.5,5300.0,39.867,39.867,39.8238,39.8238,5300.0
2005-06-16 14:10:00,64.48,64.48,64.36,64.37,10600.0,39.8114,39.8114,39.7373,39.7435,10600.0
2005-06-16 14:20:00,64.38,64.47,64.37,64.46,4200.0,39.7497,39.8053,39.7435,39.7991,4200.0
2005-06-16 14:30:00,64.44,64.51,64.38,64.45,4700.0,39.7867,39.83,39.7497,39.7929,4700.0
2005-06-16 14:40:00,64.44,64.5,64.44,64.5,4100.0,39.7867,39.8238,39.7867,39.8238,4100.0
2005-06-16 14:50:00,64.5,64.56,64.5,64.55,6100.0,39.8238,39.8608,39.8238,39.8547,6100.0
2005-06-16 15:00:00,64.55,64.65,64.55,64.61,10100.0,39.8547,39.9164,39.8547,39.8917,10100.0
2005-06-16 15:10:00,64.6,64.73,64.59,64.72,6300.0,39.8855,39.9658,39.8794,39.9596,6300.0
2005-06-16 15:20:00,64.71,64.75,64.67,64.74,10800.0,39.9534,39.9781,39.9287,39.972,10800.0
2005-06-16 15:30:00,64.75,64.8,64.74,64.78,6300.0,39.9781,40.009,39.972,39.9967,6300.0
2005-06-16 15:40:00,64.8,64.82,64.75,64.81,12200.0,40.009,40.0214,39.9781,40.0152,12200.0
2005-06-16 15:50:00,64.81,64.81,64.64,64.69,20500.0,40.0152,40.0152,39.9102,39.9411,20500.0
2005-06-17 09:30:00,64.75,64.75,64.75,64.75,0.0,39.9781,39.9781,39.9781,39.9781,0.0
2005-06-17 09:40:00,64.94,64.94,64.71,64.75,256900.0,40.0955,40.0955,39.9534,39.9781,256900.0
2005-06-17 09:50:00,64.75,64.95,64.75,64.76,14700.0,39.9781,40.1016,39.9781,39.9843,14700.0
2005-06-17 10:00:00,64.76,64.76,64.6,64.73,24900.0,39.9843,39.9843,39.8855,39.9658,24900.0
2005-06-17 10:10:00,64.72,64.9,64.66,64.74,13100.0,39.9596,40.0708,39.9226,39.972,13100.0
2005-06-17 10:20:00,64.75,64.82,64.75,64.81,5200.0,39.9781,40.0214,39.9781,40.0152,5200.0
2005-06-17 10:30:00,64.82,64.9,64.8,64.82,9600.0,40.0214,40.0708,40.009,40.0214,9600.0
2005-06-17 10:40:00,64.81,64.81,64.63,64.68,8900.0,40.0152,40.0152,39.9041,39.9349,8900.0
2005-06-17 10:50:00,64.69,64.79,64.62,64.65,7200.0,39.9411,40.0028,39.8979,39.9164,7200.0
2005-06-17 11:00:00,64.62,64.67,64.62,64.67,5800.0,39.8979,39.9287,39.8979,39.9287,5800.0
2005-06-17 11:10:00,64.66,64.69,64.64,64.64,6600.0,39.9226,39.9411,39.9102,39.9102,6600.0
2005-06-17 11:20:00,64.61,64.82,64.61,64.81,11400.0,39.8917,40.0214,39.8917,40.0152,11400.0
2005-06-17 11:30:00,64.81,64.85,64.71,64.75,10500.0,40.0152,40.0399,39.9534,39.9781,10500.0
2005-06-17 11:40:00,64.75,64.79,64.75,64.75,7200.0,39.9781,40.0028,39.9781,39.9781,7200.0
2005-06-17 11:50:00,64.75,64.83,64.75,64.8,10200.0,39.9781,40.0275,39.9781,40.009,10200.0
2005-06-17 12:00:00,64.79,64.79,64.75,64.76,3900.0,40.0028,40.0028,39.9781,39.9843,3900.0
2005-06-17 12:10:00,64.75,64.77,64.75,64.75,2500.0,39.9781,39.9905,39.9781,39.9781,2500.0
2005-06-17 12:20:00,64.75,64.75,64.65,64.67,29500.0,39.9781,39.9781,39.9164,39.9287,29500.0
2005-06-17 12:30:00,64.67,64.72,64.65,64.67,7500.0,39.9287,39.9596,39.9164,39.9287,7500.0
2005-06-17 12:40:00,64.66,64.66,64.6,64.64,14900.0,39.9226,39.9226,39.8855,39.9102,14900.0
2005-06-17 12:50:00,64.64,64.67,64.61,64.63,4100.0,39.9102,39.9287,39.8917,39.9041,4100.0
2005-06-17 13:00:00,64.6,64.63,64.6,64.63,3000.0,39.8855,39.9041,39.8855,39.9041,3000.0
2005-06-17 13:10:00,64.69,64.75,64.65,64.68,8500.0,39.9411,39.9781,39.9164,39.9349,8500.0
2005-06-17 13:20:00,64.7,64.72,64.68,64.7,3800.0,39.9473,39.9596,39.9349,39.9473,3800.0
2005-06-17 13:30:00,64.7,64.73,64.66,64.67,10000.0,39.9473,39.9658,39.9226,39.9287,10000.0
2005-06-17 13:40:00,64.68,64.7,64.67,64.68,8500.0,39.9349,39.9473,39.9287,39.9349,8500.0
2005-06-17 13:50:00,64.68,64.74,64.68,64.7,6800.0,39.9349,39.972,39.9349,39.9473,6800.0
2005-06-17 14:00:00,64.71,64.75,64.69,64.75,11700.0,39.9534,39.9781,39.9411,39.9781,11700.0
2005-06-17 14:10:00,64.75,64.76,64.73,64.74,9600.0,39.9781,39.9843,39.9658,39.972,9600.0
2005-06-17 14:20:00,64.74,64.75,64.68,64.69,11100.0,39.972,39.9781,39.9349,39.9411,11100.0
2005-06-17 14:30:00,64.69,64.75,64.66,64.75,16300.0,39.9411,39.9781,39.9226,39.9781,16300.0
2005-06-17 14:40:00,64.75,64.81,64.74,64.8,10200.0,39.9781,40.0152,39.972,40.009,10200.0
2005-06-17 14:50:00,64.8,64.8,64.73,64.75,20300.0,40.009,40.009,39.9658,39.9781,20300.0
2005-06-17 15:00:00,64.75,64.9,64.75,64.89,20300.0,39.9781,40.0708,39.9781,40.0646,20300.0
2005-06-17 15:10:00,64.89,64.9,64.8,64.85,9400.0,40.0646,40.0708,40.009,40.0399,9400.0
2005-06-17 15:20:00,64.85,64.94,64.85,64.92,22300.0,40.0399,40.0955,40.0399,40.0831,22300.0
2005-06-17 15:30:00,64.93,65.0,64.93,64.96,33700.0,40.0893,40.1325,40.0893,40.1078,33700.0
2005-06-17 15:40:00,64.96,65.02,64.95,65.0,47700.0,40.1078,40.1448,40.1016,40.1325,47700.0
2005-06-17 15:50:00,65.0,65.0,64.93,64.94,24800.0,40.1325,40.1325,40.0893,40.0955,24800.0
2005-06-20 09:30:00,64.9,64.95,64.84,64.84,15000.0,40.0708,40.1016,40.0337,40.0337,15000.0
2005-06-20 09:40:00,64.75,64.85,64.64,64.8,8000.0,39.9781,40.0399,39.9102,40.009,8000.0
2005-06-20 09:50:00,64.79,64.8,64.66,64.73,8600.0,40.0028,40.009,39.9226,39.9658,8600.0
2005-06-20 10:00:00,64.73,64.74,64.52,64.52,12100.0,39.9658,39.972,39.8361,39.8361,12100.0
2005-06-20 10:10:00,64.56,64.71,64.56,64.59,4800.0,39.8608,39.9534,39.8608,39.8794,4800.0
2005-06-20 10:20:00,64.58,64.58,64.5,64.53,6500.0,39.8732,39.8732,39.8238,39.8423,6500.0
2005-06-20 10:30:00,64.51,64.74,64.5,64.73,7900.0,39.83,39.972,39.8238,39.9658,7900.0
2005-06-20 10:40:00,64.78,64.94,64.78,64.81,6500.0,39.9967,40.0955,39.9967,40.0152,6500.0
2005-06-20 10:50:00,64.77,64.84,64.73,64.84,4900.0,39.9905,40.0337,39.9658,40.0337,4900.0
2005-06-20 11:00:00,64.84,64.92,64.75,64.75,10300.0,40.0337,40.0831,39.9781,39.9781,10300.0
2005-06-20 11:10:00,64.76,64.89,64.76,64.81,3700.0,39.9843,40.0646,39.9843,40.0152,3700.0
2005-06-20 11:20:00,64.82,64.88,64.78,64.84,4800.0,40.0214,40.0584,39.9967,40.0337,4800.0
2005-06-20 11:30:00,64.83,64.87,64.79,64.83,5100.0,40.0275,40.0522,40.0028,40.0275,5100.0
2005-06-20 11:40:00,64.82,64.85,64.81,64.82,4000.0,40.0214,40.0399,40.0152,40.0214,4000.0
2005-06-20 11:50:00,64.8,64.92,64.77,64.92,6100.0,40.009,40.0831,39.9905,40.0831,6100.0
2005-06-20 12:00:00,64.95,64.97,64.91,64.93,8000.0,40.1016,40.114,40.0769,40.0893,8000.0
2005-06-20 12:10:00,64.94,64.97,64.92,64.94,3100.0,40.0955,40.114,40.0831,40.0955,3100.0
2005-06-20 12:20:00,64.96,65.0,64.95,64.96,2000.0,40.1078,40.1325,40.1016,40.1078,2000.0
2005-06-20 12:30:00,64.99,65.05,64.94,64.95,5300.0,40.1263,40.1634,40.0955,40.1016,5300.0
2005-06-20 12:40:00,64.96,65.0,64.88,64.9,8400.0,40.1078,40.1325,40.0584,40.0708,8400.0
2005-06-20 12:50:00,64.91,64.91,64.87,64.89,2700.0,40.0769,40.0769,40.0522,40.0646,2700.0
2005-06-20 13:00:00,64.84,64.9,64.8,64.89,5600.0,40.0337,40.0708,40.009,40.0646,5600.0
2005-06-20 13:10:00,64.88,64.93,64.88,64.92,2000.0,40.0584,40.0893,40.0584,40.0831,2000.0
2005-06-20 13:20:00,64.92,64.98,64.92,64.95,2700.0,40.0831,40.1202,40.0831,40.1016,2700.0
2005-06-20 13:30:00,64.94,64.94,64.84,64.89,7900.0,40.0955,40.0955,40.0337,40.0646,7900.0
2005-06-20 13:40:00,64.9,64.9,64.87,64.87,2900.0,40.0708,40.0708,40.0522,40.0522,2900.0
2005-06-20 13:50:00,64.84,64.84,64.75,64.75,3700.0,40.0337,40.0337,39.9781,39.9781,3700.0
2005-06-20 14:00:00,64.72,64.75,64.71,64.72,4500.0,39.9596,39.9781,39.9534,39.9596,4500.0
2005-06-20 14:10:00,64.71,64.71,64.67,64.69,3600.0,39.9534,39.9534,39.9287,39.9411,3600.0
2005-06-20 14:20:00,64.7,64.79,64.7,64.77,3600.0,39.9473,40.0028,39.9473,39.9905,3600.0
2005-06-20 14:30:00,64.78,64.85,64.72,64.84,6700.0,39.9967,40.0399,39.9596,40.0337,6700.0
2005-06-20 14:40:00,64.82,64.85,64.79,64.83,11800.0,40.0214,40.0399,40.0028,40.0275,11800.0
2005-06-20 14:50:00,64.84,64.9,64.83,64.9,8900.0,40.0337,40.0708,40.0275,40.0708,8900.0
2005-06-20 15:00:00,64.89,65.05,64.89,65.04,12300.0,40.0646,40.1634,40.0646,40.1572,12300.0
2005-06-20 15:10:00,65.06,65.12,65.03,65.12,6300.0,40.1695,40.2066,40.151,40.2066,6300.0
2005-06-20 15:20:00,65.1,65.1,65.07,65.1,9500.0,40.1942,40.1942,40.1757,40.1942,9500.0
2005-06-20 15:30:00,65.1,65.14,65.09,65.11,10700.0,40.1942,40.2189,40.1881,40.2004,10700.0
2005-06-20 15:40:00,65.11,65.16,65.07,65.13,12700.0,40.2004,40.2313,40.1757,40.2128,12700.0
2005-06-20 15:50:00,65.13,65.22,65.12,65.16,34200.0,40.2128,40.2683,40.2066,40.2313,34200.0
2005-06-21 09:30:00,65.15,65.23,65.09,65.09,10700.0,40.2251,40.2745,40.1881,40.1881,10700.0
2005-06-21 09:40:00,65.08,65.08,64.82,64.82,7000.0,40.1819,40.1819,40.0214,40.0214,7000.0
2005-06-21 09:50:00,64.82,64.82,64.62,64.62,10200.0,40.0214,40.0214,39.8979,39.8979,10200.0
2005-06-21 10:00:00,64.6,64.6,64.52,64.55,7000.0,39.8855,39.8855,39.8361,39.8547,7000.0
2005-06-21 10:10:00,64.55,64.73,64.55,64.64,15600.0,39.8547,39.9658,39.8547,39.9102,15600.0
2005-06-21 10:20:00,64.64,64.75,64.55,64.75,4200.0,39.9102,39.9781,39.8547,39.9781,4200.0
2005-06-21 10:30:00,64.75,64.91,64.75,64.82,9400.0,39.9781,40.0769,39.9781,40.0214,9400.0
2005-06-21 10:40:00,64.81,64.91,64.8,64.88,6400.0,40.0152,40.0769,40.009,40.0584,6400.0
2005-06-21 10:50:00,64.85,64.88,64.85,64.87,11000.0,40.0399,40.0584,40.0399,40.0522,11000.0
2005-06-21 11:00:00,64.88,64.88,64.83,64.86,3700.0,40.0584,40.0584,40.0275,40.0461,3700.0
2005-06-21 11:10:00,64.87,64.87,64.78,64.78,4400.0,40.0522,40.0522,39.9967,39.9967,4400.0
2005-06-21 11:20:00,64.78,64.79,64.64,64.64,7500.0,39.9967,40.0028,39.9102,39.9102,7500.0
2005-06-21 11:30:00,64.64,64.69,64.64,64.68,3500.0,39.9102,39.9411,39.9102,39.9349,3500.0
2005-06-21 11:40:00,64.71,64.79,64.71,64.77,5500.0,39.9534,40.0028,39.9534,39.9905,5500.0
2005-06-21 11:50:00,64.78,64.81,64.78,64.78,3200.0,39.9967,40.0152,39.9967,39.9967,3200.0
2005-06-21 12:00:00,64.79,64.9,64.79,64.87,3100.0,40.0028,40.0708,40.0028,40.0522,3100.0
2005-06-21 12:10:00,64.86,64.98,64.84,64.95,5300.0,40.0461,40.1202,40.0337,40.1016,5300.0
2005-06-21 12:20:00,64.95,64.99,64.85,64.85,7400.0,40.1016,40.1263,40.0399,40.0399,7400.0
2005-06-21 12:30:00,64.85,64.86,64.8,64.83,2700.0,40.0399,40.0461,40.009,40.0275,2700.0
2005-06-21 12:40:00,64.83,64.89,64.83,64.89,7900.0,40.0275,40.0646,40.0275,40.0646,7900.0
2005-06-21 12:50:00,64.88,64.9,64.84,64.84,1900.0,40.0584,40.0708,40.0337,40.0337,1900.0
2005-06-21 13:00:00,64.87,64.87,64.84,64.86,2700.0,40.0522,40.0522,40.0337,40.0461,2700.0
2005-06-21 13:10:00,64.86,64.88,64.84,64.85,6900.0,40.0461,40.0584,40.0337,40.0399,6900.0
2005-06-21 13:20:00,64.85,64.93,64.84,64.93,8000.0,40.0399,40.0893,40.0337,40.0893,8000.0
2005-06-21 13:30:00,64.91,64.91,64.86,64.91,3900.0,40.0769,40.0769,40.0461,40.0769,3900.0
2005-06-21 13:40:00,64.89,64.9,64.78,64.79,16000.0,40.0646,40.0708,39.9967,40.0028,16000.0
2005-06-21 13:50:00,64.78,64.79,64.7,64.74,13100.0,39.9967,40.0028,39.9473,39.972,13100.0
2005-06-21 14:00:00,64.77,64.85,64.67,64.69,15300.0,39.9905,40.0399,39.9287,39.9411,15300.0
2005-06-21 14:10:00,64.7,64.72,64.67,64.7,16100.0,39.9473,39.9596,39.9287,39.9473,16100.0
2005-06-21 14:20:00,64.7,64.71,64.6,64.63,10900.0,39.9473,39.9534,39.8855,39.9041,10900.0
2005-06-21 14:30:00,64.65,64.66,64.56,64.57,9200.0,39.9164,39.9226,39.8608,39.867,9200.0
2005-06-21 14:40:00,64.57,64.58,64.52,64.54,11200.0,39.867,39.8732,39.8361,39.8485,11200.0
2005-06-21 14:50:00,64.54,64.55,64.48,64.52,8700.0,39.8485,39.8547,39.8114,39.8361,8700.0
2005-06-21 15:00:00,64.53,64.55,64.47,64.54,10200.0,39.8423,39.8547,39.8053,39.8485,10200.0
2005-06-21 15:10:00,64.55,64.55,64.51,64.54,7400.0,39.8547,39.8547,39.83,39.8485,7400.0
2005-06-21 15:20:00,64.53,64.54,64.48,64.52,11500.0,39.8423,39.8485,39.8114,39.8361,11500.0
2005-06-21 15:30:00,64.52,64.63,64.51,64.63,10600.0,39.8361,39.9041,39.83,39.9041,10600.0
2005-06-21 15:40:00,64.63,64.64,64.6,64.6,10400.0,39.9041,39.9102,39.8855,39.8855,10400.0
2005-06-21 15:50:00,64.61,64.64,64.58,64.58,24400.0,39.8917,39.9102,39.8732,39.8732,24400.0
2005-06-22 09:30:00,64.56,64.56,64.52,64.55,36900.0,39.8608,39.8608,39.8361,39.8547,36900.0
2005-06-22 09:40:00,64.56,64.56,64.37,64.4,21900.0,39.8608,39.8608,39.7435,39.762,21900.0
2005-06-22 09:50:00,64.36,64.39,64.18,64.35,16100.0,39.7373,39.7559,39.6262,39.7312,16100.0
2005-06-22 10:00:00,64.34,64.34,64.21,64.28,11500.0,39.725,39.725,39.6447,39.688,11500.0
2005-06-22 10:10:00,64.29,64.29,64.17,64.25,15000.0,39.6941,39.6941,39.62,39.6694,15000.0
2005-06-22 10:20:00,64.25,64.3,64.2,64.27,32300.0,39.6694,39.7003,39.6386,39.6818,32300.0
2005-06-22 10:30:00,64.27,64.32,64.24,64.24,19600.0,39.6818,39.7127,39.6633,39.6633,19600.0
2005-06-22 10:40:00,64.25,64.3,64.05,64.08,18800.0,39.6694,39.7003,39.5459,39.5645,18800.0
2005-06-22 10:50:00,64.1,64.11,63.81,63.84,27000.0,39.5768,39.583,39.3978,39.4163,27000.0
2005-06-22 11:00:00,63.85,63.88,63.4,63.6,67200.0,39.4225,39.441,39.1446,39.2681,67200.0
2005-06-22 11:10:00,63.6,63.62,63.52,63.61,37700.0,39.2681,39.2805,39.2187,39.2743,37700.0
2005-06-22 11:20:00,63.6,63.71,63.6,63.71,24700.0,39.2681,39.336,39.2681,39.336,24700.0
2005-06-22 11:30:00,63.71,63.73,63.54,63.71,16400.0,39.336,39.3484,39.2311,39.336,16400.0
2005-06-22 11:40:00,63.7,63.74,63.65,63.68,11600.0,39.3298,39.3545,39.299,39.3175,11600.0
2005-06-22 11:50:00,63.68,63.69,63.6,63.61,9300.0,39.3175,39.3237,39.2681,39.2743,9300.0
2005-06-22 12:00:00,63.63,63.73,63.63,63.72,12700.0,39.2866,39.3484,39.2866,39.3422,12700.0
2005-06-22 12:10:00,63.7,63.72,63.61,63.64,16600.0,39.3298,39.3422,39.2743,39.2928,16600.0
2005-06-22 12:20:00,63.65,63.65,63.6,63.62,7900.0,39.299,39.299,39.2681,39.2805,7900.0
2005-06-22 12:30:00,63.61,63.62,63.46,63.46,17100.0,39.2743,39.2805,39.1817,39.1817,17100.0
2005-06-22 12:40:00,63.46,63.46,63.4,63.42,17700.0,39.1817,39.1817,39.1446,39.157,17700.0
2005-06-22 12:50:00,63.43,63.45,63.29,63.29,36400.0,39.1631,39.1755,39.0767,39.0767,36400.0
2005-06-22 13:00:00,63.28,63.35,63.25,63.31,17400.0,39.0705,39.1138,39.052,39.0891,17400.0
2005-06-22 13:10:00,63.32,63.34,63.25,63.28,18400.0,39.0952,39.1076,39.052,39.0705,18400.0
2005-06-22 13:20:00,63.24,63.29,63.24,63.24,13500.0,39.0458,39.0767,39.0458,39.0458,13500.0
2005-06-22 13:30:00,63.21,63.21,63.09,63.15,27400.0,39.0273,39.0273,38.9532,38.9903,27400.0
2005-06-22 13:40:00,63.13,63.14,63.1,63.13,36100.0,38.9779,38.9841,38.9594,38.9779,36100.0
2005-06-22 13:50:00,63.12,63.17,63.08,63.17,47400.0,38.9717,39.0026,38.947,39.0026,47400.0
2005-06-22 14:00:00,63.13,63.13,62.98,62.98,24500.0,38.9779,38.9779,38.8853,38.8853,24500.0
2005-06-22 14:10:00,62.9,63.14,62.9,63.05,30900.0,38.8359,38.9841,38.8359,38.9285,30900.0
2005-06-22 14:20:00,63.05,63.09,62.94,63.09,15500.0,38.9285,38.9532,38.8606,38.9532,15500.0
2005-06-22 14:30:00,63.09,63.32,63.05,63.32,36100.0,38.9532,39.0952,38.9285,39.0952,36100.0
2005-06-22 14:40:00,63.32,63.48,63.32,63.38,30500.0,39.0952,39.194,39.0952,39.1323,30500.0
2005-06-22 14:50:00,63.38,63.42,63.3,63.39,21700.0,39.1323,39.157,39.0829,39.1384,21700.0
2005-06-22 15:00:00,63.41,63.52,63.38,63.42,16600.0,39.1508,39.2187,39.1323,39.157,16600.0
2005-06-22 15:10:00,63.44,63.54,63.38,63.54,24300.0,39.1693,39.2311,39.1323,39.2311,24300.0
2005-06-22 15:20:00,63.55,63.55,63.46,63.49,12900.0,39.2372,39.2372,39.1817,39.2002,12900.0
2005-06-22 15:30:00,63.47,63.47,63.42,63.42,26200.0,39.1878,39.1878,39.157,39.157,26200.0
2005-06-22 15:40:00,63.44,63.66,63.43,63.66,28800.0,39.1693,39.3052,39.1631,39.3052,28800.0
2005-06-22 15:50:00,63.65,63.68,63.57,63.6,48900.0,39.299,39.3175,39.2496,39.2681,48900.0
2005-06-23 09:30:00,63.68,63.69,63.59,63.59,24000.0,39.3175,39.3237,39.2619,39.2619,24000.0
2005-06-23 09:40:00,63.54,63.58,63.38,63.38,10600.0,39.2311,39.2558,39.1323,39.1323,10600.0
2005-06-23 09:50:00,63.37,63.45,63.13,63.14,17700.0,39.1261,39.1755,38.9779,38.9841,17700.0
2005-06-23 10:00:00,63.13,63.13,62.9,63.03,36700.0,38.9779,38.9779,38.8359,38.9162,36700.0
2005-06-23 10:10:00,63.05,63.05,62.68,62.73,39700.0,38.9285,38.9285,38.7001,38.7309,39700.0
2005-06-23 10:20:00,62.7,62.71,62.5,62.66,32000.0,38.7124,38.7186,38.5889,38.6877,32000.0
2005-06-23 10:30:00,62.66,62.66,62.46,62.49,36700.0,38.6877,38.6877,38.5642,38.5828,36700.0
2005-06-23 10:40:00,62.48,62.55,62.45,62.5,27800.0,38.5766,38.6198,38.5581,38.5889,27800.0
2005-06-23 10:50:00,62.5,62.52,62.37,62.4,24200.0,38.5889,38.6013,38.5087,38.5272,24200.0
2005-06-23 11:00:00,62.39,62.4,62.15,62.2,41700.0,38.521,38.5272,38.3728,38.4037,41700.0
2005-06-23 11:10:00,62.2,62.32,62.03,62.31,23700.0,38.4037,38.4778,38.2988,38.4716,23700.0
2005-06-23 11:20:00,62.31,62.6,62.31,62.48,34200.0,38.4716,38.6507,38.4716,38.5766,34200.0
2005-06-23 11:30:00,62.48,62.48,61.95,62.17,70000.0,38.5766,38.5766,38.2494,38.3852,70000.0
2005-06-23 11:40:00,62.17,62.19,61.95,62.0,23900.0,38.3852,38.3975,38.2494,38.2802,23900.0
2005-06-23 11:50:00,61.99,62.03,61.95,62.01,40900.0,38.2741,38.2988,38.2494,38.2864,40900.0
2005-06-23 12:00:00,61.99,62.0,61.91,61.99,23600.0,38.2741,38.2802,38.2247,38.2741,23600.0
2005-06-23 12:10:00,62.0,62.18,61.99,62.03,53400.0,38.2802,38.3914,38.2741,38.2988,53400.0
2005-06-23 12:20:00,62.06,62.06,61.93,61.99,19700.0,38.3173,38.3173,38.237,38.2741,19700.0
2005-06-23 12:30:00,61.99,62.12,61.98,62.12,26100.0,38.2741,38.3543,38.2679,38.3543,26100.0
2005-06-23 12:40:00,62.13,62.15,62.09,62.11,7700.0,38.3605,38.3728,38.3358,38.3481,7700.0
2005-06-23 12:50:00,62.13,62.2,62.02,62.03,13000.0,38.3605,38.4037,38.2926,38.2988,13000.0
2005-06-23 13:00:00,62.03,62.08,61.96,61.97,12400.0,38.2988,38.3296,38.2555,38.2617,12400.0
2005-06-23 13:10:00,62.0,62.02,61.96,62.0,16700.0,38.2802,38.2926,38.2555,38.2802,16700.0
2005-06-23 13:20:00,61.99,62.0,61.94,61.97,7700.0,38.2741,38.2802,38.2432,38.2617,7700.0
2005-06-23 13:30:00,61.97,62.0,61.93,61.98,10800.0,38.2617,38.2802,38.237,38.2679,10800.0
2005-06-23 13:40:00,61.98,61.99,61.65,61.65,30600.0,38.2679,38.2741,38.0641,38.0641,30600.0
2005-06-23 13:50:00,61.65,61.83,61.65,61.78,30400.0,38.0641,38.1753,38.0641,38.1444,30400.0
2005-06-23 14:00:00,61.79,61.81,61.67,61.7,18000.0,38.1506,38.1629,38.0765,38.095,18000.0
2005-06-23 14:10:00,61.7,61.92,61.7,61.91,25000.0,38.095,38.2308,38.095,38.2247,25000.0
2005-06-23 14:20:00,61.91,61.95,61.8,61.84,22400.0,38.2247,38.2494,38.1567,38.1814,22400.0
2005-06-23 14:30:00,61.84,62.04,61.84,62.04,25500.0,38.1814,38.3049,38.1814,38.3049,25500.0
2005-06-23 14:40:00,62.01,62.14,62.0,62.07,51400.0,38.2864,38.3667,38.2802,38.3234,51400.0
2005-06-23 14:50:00,62.1,62.27,62.1,62.24,29400.0,38.342,38.4469,38.342,38.4284,29400.0
2005-06-23 15:00:00,62.26,62.29,62.05,62.18,25800.0,38.4408,38.4593,38.3111,38.3914,25800.0
2005-06-23 15:10:00,62.19,62.25,62.18,62.24,15700.0,38.3975,38.4346,38.3914,38.4284,15700.0
2005-06-23 15:20:00,62.23,62.31,62.16,62.24,35900.0,38.4222,38.4716,38.379,38.4284,35900.0
2005-06-23 15:30:00,62.26,62.39,62.23,62.39,29800.0,38.4408,38.521,38.4222,38.521,29800.0
2005-06-23 15:40:00,62.39,62.5,62.35,62.44,48900.0,38.521,38.5889,38.4963,38.5519,48900.0
2005-06-23 15:50:00,62.45,62.45,62.31,62.31,45100.0,38.5581,38.5581,38.4716,38.4716,45100.0
2005-06-24 09:30:00,62.3,62.5,62.27,62.44,18300.0,38.4655,38.5889,38.4469,38.5519,18300.0
2005-06-24 09:40:00,62.4,62.4,61.91,61.91,30800.0,38.5272,38.5272,38.2247,38.2247,30800.0
2005-06-24 09:50:00,61.91,61.91,61.72,61.9,19000.0,38.2247,38.2247,38.1074,38.2185,19000.0
2005-06-24 10:00:00,61.87,62.0,61.83,61.99,22100.0,38.2,38.2802,38.1753,38.2741,22100.0
2005-06-24 10:10:00,61.99,62.0,61.83,61.84,25300.0,38.2741,38.2802,38.1753,38.1814,25300.0
2005-06-24 10:20:00,61.84,62.0,61.83,61.98,15700.0,38.1814,38.2802,38.1753,38.2679,15700.0
2005-06-24 10:30:00,61.97,61.99,61.85,61.85,25600.0,38.2617,38.2741,38.1876,38.1876,25600.0
2005-06-24 10:40:00,61.85,61.93,61.82,61.93,18900.0,38.1876,38.237,38.1691,38.237,18900.0
2005-06-24 10:50:00,61.92,61.92,61.8,61.89,33300.0,38.2308,38.2308,38.1567,38.2123,33300.0
2005-06-24 11:00:00,61.89,62.0,61.88,62.0,22400.0,38.2123,38.2802,38.2061,38.2802,22400.0
2005-06-24 11:10:00,61.99,62.0,61.91,61.98,21500.0,38.2741,38.2802,38.2247,38.2679,21500.0
2005-06-24 11:20:00,61.95,61.99,61.95,61.97,23100.0,38.2494,38.2741,38.2494,38.2617,23100.0
2005-06-24 11:30:00,61.98,62.0,61.86,61.86,20200.0,38.2679,38.2802,38.1938,38.1938,20200.0
2005-06-24 11:40:00,61.85,62.0,61.82,62.0,20500.0,38.1876,38.2802,38.1691,38.2802,20500.0
2005-06-24 11:50:00,61.99,62.0,61.94,61.95,22200.0,38.2741,38.2802,38.2432,38.2494,22200.0
2005-06-24 12:00:00,61.94,61.98,61.87,61.9,12700.0,38.2432,38.2679,38.2,38.2185,12700.0
2005-06-24 12:10:00,61.88,62.0,61.88,62.0,8800.0,38.2061,38.2802,38.2061,38.2802,8800.0
2005-06-24 12:20:00,62.0,62.0,61.95,61.99,13300.0,38.2802,38.2802,38.2494,38.2741,13300.0
2005-06-24 12:30:00,61.99,62.0,61.95,62.0,11400.0,38.2741,38.2802,38.2494,38.2802,11400.0
2005-06-24 12:40:00,62.0,62.0,61.97,61.98,6700.0,38.2802,38.2802,38.2617,38.2679,6700.0
2005-06-24 12:50:00,61.97,62.0,61.94,61.94,8100.0,38.2617,38.2802,38.2432,38.2432,8100.0
2005-06-24 13:00:00,61.94,62.0,61.93,61.94,11600.0,38.2432,38.2802,38.237,38.2432,11600.0
2005-06-24 13:10:00,61.94,62.06,61.89,62.05,17100.0,38.2432,38.3173,38.2123,38.3111,17100.0
2005-06-24 13:20:00,62.05,62.08,61.98,61.98,7000.0,38.3111,38.3296,38.2679,38.2679,7000.0
2005-06-24 13:30:00,62.0,62.01,61.93,62.0,9900.0,38.2802,38.2864,38.237,38.2802,9900.0
2005-06-24 13:40:00,61.98,62.0,61.92,61.95,13400.0,38.2679,38.2802,38.2308,38.2494,13400.0
2005-06-24 13:50:00,61.95,62.06,61.89,61.91,11700.0,38.2494,38.3173,38.2123,38.2247,11700.0
2005-06-24 14:00:00,61.9,61.9,61.77,61.81,17200.0,38.2185,38.2185,38.1382,38.1629,17200.0
2005-06-24 14:10:00,61.78,61.81,61.75,61.76,11400.0,38.1444,38.1629,38.1259,38.132,11400.0
2005-06-24 14:20:00,61.77,61.85,61.71,61.83,9200.0,38.1382,38.1876,38.1012,38.1753,9200.0
2005-06-24 14:30:00,61.84,61.9,61.84,61.85,14200.0,38.1814,38.2185,38.1814,38.1876,14200.0
2005-06-24 14:40:00,61.85,61.85,61.76,61.85,17400.0,38.1876,38.1876,38.132,38.1876,17400.0
2005-06-24 14:50:00,61.85,61.85,61.71,61.75,15700.0,38.1876,38.1876,38.1012,38.1259,15700.0
2005-06-24 15:00:00,61.73,61.84,61.72,61.72,23800.0,38.1135,38.1814,38.1074,38.1074,23800.0
2005-06-24 15:10:00,61.73,61.73,61.59,61.7,41400.0,38.1135,38.1135,38.0271,38.095,41400.0
2005-06-24 15:20:00,61.7,61.8,61.67,61.8,15700.0,38.095,38.1567,38.0765,38.1567,15700.0
2005-06-24 15:30:00,61.8,61.93,61.77,61.93,33600.0,38.1567,38.237,38.1382,38.237,33600.0
2005-06-24 15:40:00,61.93,61.93,61.69,61.69,34000.0,38.237,38.237,38.0888,38.0888,34000.0
2005-06-24 15:50:00,61.7,61.7,61.5,61.54,48600.0,38.095,38.095,37.9715,37.9962,48600.0
2005-06-27 09:30:00,61.71,62.0,61.69,61.99,26300.0,38.1012,38.2802,38.0888,38.2741,26300.0
2005-06-27 09:40:00,61.99,62.12,61.99,62.09,23200.0,38.2741,38.3543,38.2741,38.3358,23200.0
2005-06-27 09:50:00,62.09,62.09,61.6,61.6,23600.0,38.3358,38.3358,38.0333,38.0333,23600.0
2005-06-27 10:00:00,61.61,61.62,61.41,61.49,15100.0,38.0394,38.0456,37.916,37.9653,15100.0
2005-06-27 10:10:00,61.47,61.65,61.47,61.65,9900.0,37.953,38.0641,37.953,38.0641,9900.0
2005-06-27 10:20:00,61.65,61.8,61.59,61.69,14300.0,38.0641,38.1567,38.0271,38.0888,14300.0
2005-06-27 10:30:00,61.7,61.88,61.7,61.88,12000.0,38.095,38.2061,38.095,38.2061,12000.0
2005-06-27 10:40:00,61.88,61.9,61.73,61.9,8400.0,38.2061,38.2185,38.1135,38.2185,8400.0
2005-06-27 10:50:00,61.89,61.99,61.89,61.99,8000.0,38.2123,38.2741,38.2123,38.2741,8000.0
2005-06-27 11:00:00,62.0,62.04,61.96,61.99,7100.0,38.2802,38.3049,38.2555,38.2741,7100.0
2005-06-27 11:10:00,62.01,62.02,61.81,62.0,8800.0,38.2864,38.2926,38.1629,38.2802,8800.0
2005-06-27 11:20:00,62.0,62.0,61.92,62.0,5900.0,38.2802,38.2802,38.2308,38.2802,5900.0
2005-06-27 11:30:00,61.98,61.98,61.81,61.84,7300.0,38.2679,38.2679,38.1629,38.1814,7300.0
2005-06-27 11:40:00,61.84,61.95,61.84,61.89,6300.0,38.1814,38.2494,38.1814,38.2123,6300.0
2005-06-27 11:50:00,61.89,61.99,61.89,61.99,1900.0,38.2123,38.2741,38.2123,38.2741,1900.0
2005-06-27 12:00:00,61.98,62.0,61.96,62.0,8200.0,38.2679,38.2802,38.2555,38.2802,8200.0
2005-06-27 12:10:00,62.0,62.0,61.93,62.0,15700.0,38.2802,38.2802,38.237,38.2802,15700.0
2005-06-27 12:20:00,62.0,62.0,61.97,61.99,7500.0,38.2802,38.2802,38.2617,38.2741,7500.0
2005-06-27 12:30:00,61.98,62.02,61.98,62.02,25400.0,38.2679,38.2926,38.2679,38.2926,25400.0
2005-06-27 12:40:00,62.02,62.09,62.0,62.0,12400.0,38.2926,38.3358,38.2802,38.2802,12400.0
2005-06-27 12:50:00,62.0,62.07,62.0,62.03,11400.0,38.2802,38.3234,38.2802,38.2988,11400.0
2005-06-27 13:00:00,62.02,62.09,62.01,62.06,6600.0,38.2926,38.3358,38.2864,38.3173,6600.0
2005-06-27 13:10:00,62.06,62.07,62.02,62.02,3900.0,38.3173,38.3234,38.2926,38.2926,3900.0
2005-06-27 13:20:00,62.03,62.14,62.02,62.14,9300.0,38.2988,38.3667,38.2926,38.3667,9300.0
2005-06-27 13:30:00,62.13,62.13,62.02,62.02,7400.0,38.3605,38.3605,38.2926,38.2926,7400.0
2005-06-27 13:40:00,62.03,62.03,62.0,62.02,14300.0,38.2988,38.2988,38.2802,38.2926,14300.0
2005-06-27 13:50:00,62.03,62.03,61.92,61.92,17800.0,38.2988,38.2988,38.2308,38.2308,17800.0
2005-06-27 14:00:00,61.92,62.15,61.92,62.14,11800.0,38.2308,38.3728,38.2308,38.3667,11800.0
2005-06-27 14:10:00,62.15,62.17,62.04,62.05,8700.0,38.3728,38.3852,38.3049,38.3111,8700.0
2005-06-27 14:20:00,62.04,62.13,62.04,62.09,7400.0,38.3049,38.3605,38.3049,38.3358,7400.0
2005-06-27 14:30:00,62.09,62.11,62.08,62.09,6900.0,38.3358,38.3481,38.3296,38.3358,6900.0
2005-06-27 14:40:00,62.08,62.13,62.06,62.13,7900.0,38.3296,38.3605,38.3173,38.3605,7900.0
2005-06-27 14:50:00,62.13,62.14,62.11,62.11,10500.0,38.3605,38.3667,38.3481,38.3481,10500.0
2005-06-27 15:00:00,62.1,62.12,62.04,62.12,13600.0,38.342,38.3543,38.3049,38.3543,13600.0
2005-06-27 15:10:00,62.12,62.16,62.05,62.16,24300.0,38.3543,38.379,38.3111,38.379,24300.0
2005-06-27 15:20:00,62.16,62.16,62.12,62.15,9400.0,38.379,38.379,38.3543,38.3728,9400.0
2005-06-27 15:30:00,62.13,62.2,62.13,62.2,9300.0,38.3605,38.4037,38.3605,38.4037,9300.0
2005-06-27 15:40:00,62.19,62.29,62.19,62.28,14700.0,38.3975,38.4593,38.3975,38.4531,14700.0
2005-06-27 15:50:00,62.27,62.31,62.19,62.19,36300.0,38.4469,38.4716,38.3975,38.3975,36300.0
2005-06-28 09:30:00,62.49,62.49,62.35,62.4,17900.0,38.5828,38.5828,38.4963,38.5272,17900.0
2005-06-28 09:40:00,62.46,62.55,62.35,62.45,32900.0,38.5642,38.6198,38.4963,38.5581,32900.0
2005-06-28 09:50:00,62.49,62.59,62.47,62.59,17600.0,38.5828,38.6445,38.5704,38.6445,17600.0
2005-06-28 10:00:00,62.6,62.64,62.5,62.58,14900.0,38.6507,38.6754,38.5889,38.6383,14900.0
2005-06-28 10:10:00,62.61,62.73,62.61,62.61,8300.0,38.6569,38.7309,38.6569,38.6569,8300.0
2005-06-28 10:20:00,62.6,62.63,62.5,62.5,13200.0,38.6507,38.6692,38.5889,38.5889,13200.0
2005-06-28 10:30:00,62.49,62.53,62.45,62.46,16800.0,38.5828,38.6075,38.5581,38.5642,16800.0
2005-06-28 10:40:00,62.5,62.62,62.49,62.55,8700.0,38.5889,38.663,38.5828,38.6198,8700.0
2005-06-28 10:50:00,62.58,62.67,62.56,62.64,10900.0,38.6383,38.6939,38.626,38.6754,10900.0
2005-06-28 11:00:00,62.63,62.65,62.52,62.6,17700.0,38.6692,38.6816,38.6013,38.6507,17700.0
2005-06-28 11:10:00,62.58,62.59,62.4,62.4,12100.0,38.6383,38.6445,38.5272,38.5272,12100.0
2005-06-28 11:20:00,62.41,62.51,62.36,62.47,10800.0,38.5334,38.5951,38.5025,38.5704,10800.0
2005-06-28 11:30:00,62.47,62.65,62.46,62.62,17000.0,38.5704,38.6816,38.5642,38.663,17000.0
2005-06-28 11:40:00,62.63,62.68,62.52,62.55,12800.0,38.6692,38.7001,38.6013,38.6198,12800.0
2005-06-28 11:50:00,62.56,62.6,62.56,62.58,4400.0,38.626,38.6507,38.626,38.6383,4400.0
2005-06-28 12:00:00,62.58,62.6,62.55,62.6,5100.0,38.6383,38.6507,38.6198,38.6507,5100.0
2005-06-28 12:10:00,62.59,62.65,62.57,62.58,8500.0,38.6445,38.6816,38.6322,38.6383,8500.0
2005-06-28 12:20:00,62.59,62.67,62.59,62.64,3400.0,38.6445,38.6939,38.6445,38.6754,3400.0
2005-06-28 12:30:00,62.64,62.64,62.62,62.63,1800.0,38.6754,38.6754,38.663,38.6692,1800.0
2005-06-28 12:40:00,62.63,62.64,62.6,62.64,9200.0,38.6692,38.6754,38.6507,38.6754,9200.0
2005-06-28 12:50:00,62.65,62.65,62.44,62.49,12400.0,38.6816,38.6816,38.5519,38.5828,12400.0
2005-06-28 13:00:00,62.48,62.7,62.45,62.7,36100.0,38.5766,38.7124,38.5581,38.7124,36100.0
2005-06-28 13:10:00,62.7,62.85,62.7,62.78,19000.0,38.7124,38.805,38.7124,38.7618,19000.0
2005-06-28 13:20:00,62.78,62.87,62.78,62.81,16800.0,38.7618,38.8174,38.7618,38.7803,16800.0
2005-06-28 13:30:00,62.79,62.81,62.76,62.81,12100.0,38.768,38.7803,38.7495,38.7803,12100.0
2005-06-28 13:40:00,62.8,62.81,62.72,62.78,10700.0,38.7742,38.7803,38.7248,38.7618,10700.0
2005-06-28 13:50:00,62.77,62.82,62.75,62.81,8200.0,38.7556,38.7865,38.7433,38.7803,8200.0
2005-06-28 14:00:00,62.81,62.88,62.79,62.87,19500.0,38.7803,38.8236,38.768,38.8174,19500.0
2005-06-28 14:10:00,62.87,62.88,62.76,62.78,12500.0,38.8174,38.8236,38.7495,38.7618,12500.0
2005-06-28 14:20:00,62.78,62.79,62.73,62.76,8700.0,38.7618,38.768,38.7309,38.7495,8700.0
2005-06-28 14:30:00,62.76,62.78,62.68,62.68,12300.0,38.7495,38.7618,38.7001,38.7001,12300.0
2005-06-28 14:40:00,62.68,62.77,62.67,62.75,21500.0,38.7001,38.7556,38.6939,38.7433,21500.0
2005-06-28 14:50:00,62.75,62.81,62.75,62.78,11200.0,38.7433,38.7803,38.7433,38.7618,11200.0
2005-06-28 15:00:00,62.76,62.77,62.65,62.7,28500.0,38.7495,38.7556,38.6816,38.7124,28500.0
2005-06-28 15:10:00,62.71,62.84,62.71,62.84,17300.0,38.7186,38.7989,38.7186,38.7989,17300.0
2005-06-28 15:20:00,62.82,62.87,62.81,62.84,22800.0,38.7865,38.8174,38.7803,38.7989,22800.0
2005-06-28 15:30:00,62.86,62.91,62.86,62.88,27000.0,38.8112,38.8421,38.8112,38.8236,27000.0
2005-06-28 15:40:00,62.89,62.9,62.77,62.8,28300.0,38.8297,38.8359,38.7556,38.7742,28300.0
2005-06-28 15:50:00,62.79,62.79,62.72,62.73,24200.0,38.768,38.768,38.7248,38.7309,24200.0
2005-06-29 09:30:00,62.95,62.95,62.73,62.73,8900.0,38.8668,38.8668,38.7309,38.7309,8900.0
2005-06-29 09:40:00,62.74,62.74,62.5,62.61,29600.0,38.7371,38.7371,38.5889,38.6569,29600.0
2005-06-29 09:50:00,62.6,62.9,62.55,62.8,19800.0,38.6507,38.8359,38.6198,38.7742,19800.0
2005-06-29 10:00:00,62.81,62.81,62.65,62.67,6900.0,38.7803,38.7803,38.6816,38.6939,6900.0
2005-06-29 10:10:00,62.66,62.75,62.65,62.73,9200.0,38.6877,38.7433,38.6816,38.7309,9200.0
2005-06-29 10:20:00,62.73,62.79,62.65,62.76,12400.0,38.7309,38.768,38.6816,38.7495,12400.0
2005-06-29 10:30:00,62.76,62.88,62.75,62.79,13000.0,38.7495,38.8236,38.7433,38.768,13000.0
2005-06-29 10:40:00,62.8,62.87,62.77,62.81,14500.0,38.7742,38.8174,38.7556,38.7803,14500.0
2005-06-29 10:50:00,62.82,62.82,62.66,62.66,10100.0,38.7865,38.7865,38.6877,38.6877,10100.0
2005-06-29 11:00:00,62.65,62.66,62.57,62.57,11400.0,38.6816,38.6877,38.6322,38.6322,11400.0
2005-06-29 11:10:00,62.57,62.6,62.56,62.58,7500.0,38.6322,38.6507,38.626,38.6383,7500.0
2005-06-29 11:20:00,62.57,62.62,62.57,62.58,10600.0,38.6322,38.663,38.6322,38.6383,10600.0
2005-06-29 11:30:00,62.59,62.6,62.52,62.53,6400.0,38.6445,38.6507,38.6013,38.6075,6400.0
2005-06-29 11:40:00,62.53,62.56,62.52,62.56,4600.0,38.6075,38.626,38.6013,38.626,4600.0
2005-06-29 11:50:00,62.57,62.57,62.47,62.47,4400.0,38.6322,38.6322,38.5704,38.5704,4400.0
2005-06-29 12:00:00,62.47,62.5,62.41,62.42,7000.0,38.5704,38.5889,38.5334,38.5395,7000.0
2005-06-29 12:10:00,62.42,62.42,62.38,62.39,7700.0,38.5395,38.5395,38.5149,38.521,7700.0
2005-06-29 12:20:00,62.39,62.41,62.3,62.3,12000.0,38.521,38.5334,38.4655,38.4655,12000.0
2005-06-29 12:30:00,62.29,62.31,62.24,62.31,19300.0,38.4593,38.4716,38.4284,38.4716,19300.0
2005-06-29 12:40:00,62.31,62.32,62.31,62.31,4700.0,38.4716,38.4778,38.4716,38.4716,4700.0
2005-06-29 12:50:00,62.31,62.43,62.31,62.43,12800.0,38.4716,38.5457,38.4716,38.5457,12800.0
2005-06-29 13:00:00,62.43,62.43,62.31,62.33,6900.0,38.5457,38.5457,38.4716,38.484,6900.0
2005-06-29 13:10:00,62.34,62.4,62.34,62.39,4600.0,38.4902,38.5272,38.4902,38.521,4600.0
2005-06-29 13:20:00,62.39,62.4,62.38,62.4,3800.0,38.521,38.5272,38.5149,38.5272,3800.0
2005-06-29 13:30:00,62.4,62.4,62.32,62.32,5000.0,38.5272,38.5272,38.4778,38.4778,5000.0
2005-06-29 13:40:00,62.31,62.32,62.1,62.13,10300.0,38.4716,38.4778,38.342,38.3605,10300.0
2005-06-29 13:50:00,62.08,62.09,61.93,62.02,20300.0,38.3296,38.3358,38.237,38.2926,20300.0
2005-06-29 14:00:00,62.01,62.09,62.0,62.06,12200.0,38.2864,38.3358,38.2802,38.3173,12200.0
2005-06-29 14:10:00,62.06,62.18,62.06,62.16,7300.0,38.3173,38.3914,38.3173,38.379,7300.0
2005-06-29 14:20:00,62.17,62.2,61.96,62.07,24700.0,38.3852,38.4037,38.2555,38.3234,24700.0
2005-06-29 14:30:00,62.03,62.07,61.97,62.01,12000.0,38.2988,38.3234,38.2617,38.2864,12000.0
2005-06-29 14:40:00,62.0,62.14,62.0,62.02,11400.0,38.2802,38.3667,38.2802,38.2926,11400.0
2005-06-29 14:50:00,62.01,62.01,61.81,61.9,10700.0,38.2864,38.2864,38.1629,38.2185,10700.0
2005-06-29 15:00:00,61.88,61.95,61.78,61.88,18700.0,38.2061,38.2494,38.1444,38.2061,18700.0
2005-06-29 15:10:00,61.88,62.05,61.87,61.99,9300.0,38.2061,38.3111,38.2,38.2741,9300.0
2005-06-29 15:20:00,61.99,62.0,61.84,61.87,16800.0,38.2741,38.2802,38.1814,38.2,16800.0
2005-06-29 15:30:00,61.88,61.95,61.87,61.91,21400.0,38.2061,38.2494,38.2,38.2247,21400.0
2005-06-29 15:40:00,61.92,62.06,61.92,61.98,26100.0,38.2308,38.3173,38.2308,38.2679,26100.0
2005-06-29 15:50:00,61.98,62.04,61.97,61.97,37600.0,38.2679,38.3049,38.2617,38.2617,37600.0
2005-06-30 09:30:00,62.27,62.32,62.27,62.31,11700.0,38.4469,38.4778,38.4469,38.4716,11700.0
2005-06-30 09:40:00,62.3,62.51,62.3,62.48,15400.0,38.4655,38.5951,38.4655,38.5766,15400.0
2005-06-30 09:50:00,62.43,62.49,62.23,62.4,12700.0,38.5457,38.5828,38.4222,38.5272,12700.0
2005-06-30 10:00:00,62.4,62.44,62.35,62.4,38900.0,38.5272,38.5519,38.4963,38.5272,38900.0
2005-06-30 10:10:00,62.4,62.54,62.4,62.54,18500.0,38.5272,38.6136,38.5272,38.6136,18500.0
2005-06-30 10:20:00,62.51,62.66,62.51,62.6,21600.0,38.5951,38.6877,38.5951,38.6507,21600.0
2005-06-30 10:30:00,62.59,62.6,62.49,62.5,19800.0,38.6445,38.6507,38.5828,38.5889,19800.0
2005-06-30 10:40:00,62.5,62.6,62.5,62.59,8300.0,38.5889,38.6507,38.5889,38.6445,8300.0
2005-06-30 10:50:00,62.6,62.6,62.45,62.45,5600.0,38.6507,38.6507,38.5581,38.5581,5600.0
2005-06-30 11:00:00,62.44,62.45,62.26,62.28,17000.0,38.5519,38.5581,38.4408,38.4531,17000.0
2005-06-30 11:10:00,62.27,62.27,62.25,62.25,10900.0,38.4469,38.4469,38.4346,38.4346,10900.0
2005-06-30 11:20:00,62.26,62.3,62.25,62.29,10100.0,38.4408,38.4655,38.4346,38.4593,10100.0
2005-06-30 11:30:00,62.29,62.29,62.23,62.24,17400.0,38.4593,38.4593,38.4222,38.4284,17400.0
2005-06-30 11:40:00,62.24,62.26,62.2,62.21,13600.0,38.4284,38.4408,38.4037,38.4099,13600.0
2005-06-30 11:50:00,62.2,62.2,62.1,62.13,9500.0,38.4037,38.4037,38.342,38.3605,9500.0
2005-06-30 12:00:00,62.15,62.21,62.15,62.21,4100.0,38.3728,38.4099,38.3728,38.4099,4100.0
2005-06-30 12:10:00,62.2,62.24,62.18,62.24,20000.0,38.4037,38.4284,38.3914,38.4284,20000.0
2005-06-30 12:20:00,62.24,62.24,62.18,62.2,15400.0,38.4284,38.4284,38.3914,38.4037,15400.0
2005-06-30 12:30:00,62.2,62.25,62.2,62.24,21400.0,38.4037,38.4346,38.4037,38.4284,21400.0
2005-06-30 12:40:00,62.24,62.3,62.23,62.3,19700.0,38.4284,38.4655,38.4222,38.4655,19700.0
2005-06-30 12:50:00,62.3,62.33,62.25,62.32,13600.0,38.4655,38.484,38.4346,38.4778,13600.0
2005-06-30 13:00:00,62.33,62.43,62.29,62.43,8900.0,38.484,38.5457,38.4593,38.5457,8900.0
2005-06-30 13:10:00,62.42,62.45,62.42,62.45,13600.0,38.5395,38.5581,38.5395,38.5581,13600.0
2005-06-30 13:20:00,62.45,62.47,62.42,62.43,27200.0,38.5581,38.5704,38.5395,38.5457,27200.0
2005-06-30 13:30:00,62.42,62.43,62.35,62.35,32100.0,38.5395,38.5457,38.4963,38.4963,32100.0
2005-06-30 13:40:00,62.35,62.44,62.35,62.44,18900.0,38.4963,38.5519,38.4963,38.5519,18900.0
2005-06-30 13:50:00,62.44,62.49,62.42,62.49,41000.0,38.5519,38.5828,38.5395,38.5828,41000.0
2005-06-30 14:00:00,62.49,62.62,62.49,62.61,31000.0,38.5828,38.663,38.5828,38.6569,31000.0
2005-06-30 14:10:00,62.61,62.65,62.5,62.64,37700.0,38.6569,38.6816,38.5889,38.6754,37700.0
2005-06-30 14:20:00,62.6,62.6,62.33,62.35,17400.0,38.6507,38.6507,38.484,38.4963,17400.0
2005-06-30 14:30:00,62.39,62.5,62.17,62.21,22000.0,38.521,38.5889,38.3852,38.4099,22000.0
2005-06-30 14:40:00,62.21,62.27,62.15,62.15,26900.0,38.4099,38.4469,38.3728,38.3728,26900.0
2005-06-30 14:50:00,62.14,62.24,62.13,62.19,17400.0,38.3667,38.4284,38.3605,38.3975,17400.0
2005-06-30 15:00:00,62.2,62.21,62.15,62.16,9500.0,38.4037,38.4099,38.3728,38.379,9500.0
2005-06-30 15:10:00,62.15,62.21,62.09,62.19,20900.0,38.3728,38.4099,38.3358,38.3975,20900.0
2005-06-30 15:20:00,62.19,62.21,62.15,62.16,29200.0,38.3975,38.4099,38.3728,38.379,29200.0
2005-06-30 15:30:00,62.17,62.17,62.09,62.09,18900.0,38.3852,38.3852,38.3358,38.3358,18900.0
2005-06-30 15:40:00,62.08,62.12,62.03,62.05,31700.0,38.3296,38.3543,38.2988,38.3111,31700.0
2005-06-30 15:50:00,62.06,62.06,61.96,61.96,12900.0,38.3173,38.3173,38.2555,38.2555,12900.0
2005-07-01 09:30:00,62.5,62.5,62.5,62.5,15600.0,38.5889,38.5889,38.5889,38.5889,15600.0
2005-07-01 09:40:00,62.53,62.53,62.2,62.23,3900.0,38.6075,38.6075,38.4037,38.4222,3900.0
2005-07-01 09:50:00,62.2,62.21,62.12,62.18,16300.0,38.4037,38.4099,38.3543,38.3914,16300.0
2005-07-01 10:00:00,62.16,62.2,62.08,62.13,13600.0,38.379,38.4037,38.3296,38.3605,13600.0
2005-07-01 10:10:00,62.13,62.28,62.13,62.19,16600.0,38.3605,38.4531,38.3605,38.3975,16600.0
2005-07-01 10:20:00,62.19,62.2,62.11,62.16,9600.0,38.3975,38.4037,38.3481,38.379,9600.0
2005-07-01 10:30:00,62.19,62.29,62.14,62.16,7100.0,38.3975,38.4593,38.3667,38.379,7100.0
2005-07-01 10:40:00,62.11,62.13,61.99,62.0,17600.0,38.3481,38.3605,38.2741,38.2802,17600.0
2005-07-01 10:50:00,62.0,62.0,61.95,61.95,8000.0,38.2802,38.2802,38.2494,38.2494,8000.0
2005-07-01 11:00:00,61.99,62.09,61.92,61.96,19200.0,38.2741,38.3358,38.2308,38.2555,19200.0
2005-07-01 11:10:00,61.96,62.18,61.96,62.18,7400.0,38.2555,38.3914,38.2555,38.3914,7400.0
2005-07-01 11:20:00,62.18,62.24,62.07,62.07,10300.0,38.3914,38.4284,38.3234,38.3234,10300.0
2005-07-01 11:30:00,62.08,62.1,61.97,62.02,17000.0,38.3296,38.342,38.2617,38.2926,17000.0
2005-07-01 11:40:00,62.02,62.07,61.98,62.05,7800.0,38.2926,38.3234,38.2679,38.3111,7800.0
2005-07-01 11:50:00,62.02,62.02,61.9,61.9,4100.0,38.2926,38.2926,38.2185,38.2185,4100.0
2005-07-01 12:00:00,61.88,61.97,61.87,61.93,7500.0,38.2061,38.2617,38.2,38.237,7500.0
2005-07-01 12:10:00,61.96,61.98,61.94,61.95,3200.0,38.2555,38.2679,38.2432,38.2494,3200.0
2005-07-01 12:20:00,61.95,62.03,61.92,61.94,9000.0,38.2494,38.2988,38.2308,38.2432,9000.0
2005-07-01 12:30:00,61.89,62.0,61.86,61.99,10000.0,38.2123,38.2802,38.1938,38.2741,10000.0
2005-07-01 12:40:00,62.0,62.02,61.92,62.0,5400.0,38.2802,38.2926,38.2308,38.2802,5400.0
2005-07-01 12:50:00,62.0,62.06,61.97,62.06,2700.0,38.2802,38.3173,38.2617,38.3173,2700.0
2005-07-01 13:00:00,62.02,62.05,61.94,62.02,4800.0,38.2926,38.3111,38.2432,38.2926,4800.0
2005-07-01 13:10:00,62.03,62.15,62.03,62.15,7100.0,38.2988,38.3728,38.2988,38.3728,7100.0
2005-07-01 13:20:00,62.15,62.16,62.1,62.1,6300.0,38.3728,38.379,38.342,38.342,6300.0
2005-07-01 13:30:00,62.1,62.13,62.1,62.11,4900.0,38.342,38.3605,38.342,38.3481,4900.0
2005-07-01 13:40:00,62.11,62.12,62.07,62.1,5100.0,38.3481,38.3543,38.3234,38.342,5100.0
2005-07-01 13:50:00,62.12,62.16,62.09,62.1,4400.0,38.3543,38.379,38.3358,38.342,4400.0
2005-07-01 14:00:00,62.1,62.17,62.09,62.13,6700.0,38.342,38.3852,38.3358,38.3605,6700.0
2005-07-01 14:10:00,62.15,62.15,62.09,62.1,8100.0,38.3728,38.3728,38.3358,38.342,8100.0
2005-07-01 14:20:00,62.09,62.17,62.09,62.15,8700.0,38.3358,38.3852,38.3358,38.3728,8700.0
2005-07-01 14:30:00,62.13,62.17,62.07,62.17,8700.0,38.3605,38.3852,38.3234,38.3852,8700.0
2005-07-01 14:40:00,62.17,62.2,62.11,62.2,11500.0,38.3852,38.4037,38.3481,38.4037,11500.0
2005-07-01 14:50:00,62.19,62.21,62.12,62.15,7700.0,38.3975,38.4099,38.3543,38.3728,7700.0
2005-07-01 15:00:00,62.13,62.19,62.12,62.19,7000.0,38.3605,38.3975,38.3543,38.3975,7000.0
2005-07-01 15:10:00,62.17,62.2,62.13,62.15,4500.0,38.3852,38.4037,38.3605,38.3728,4500.0
2005-07-01 15:20:00,62.16,62.17,62.14,62.16,6900.0,38.379,38.3852,38.3667,38.379,6900.0
2005-07-01 15:30:00,62.16,62.22,62.13,62.22,13100.0,38.379,38.4161,38.3605,38.4161,13100.0
2005-07-01 15:40:00,62.22,62.25,62.16,62.19,14100.0,38.4161,38.4346,38.379,38.3975,14100.0
2005-07-01 15:50:00,62.19,62.24,62.19,62.21,33400.0,38.3975,38.4284,38.3975,38.4099,33400.0
2005-07-05 09:30:00,62.1,62.1,62.08,62.09,16500.0,38.342,38.342,38.3296,38.3358,16500.0
2005-07-05 09:40:00,61.99,62.09,61.39,61.42,21200.0,38.2741,38.3358,37.9036,37.9221,21200.0
2005-07-05 09:50:00,61.4,61.52,61.19,61.52,23200.0,37.9098,37.9839,37.7801,37.9839,23200.0
2005-07-05 10:00:00,61.44,61.47,61.2,61.34,13300.0,37.9345,37.953,37.7863,37.8727,13300.0
2005-07-05 10:10:00,61.36,61.5,61.34,61.4,25300.0,37.8851,37.9715,37.8727,37.9098,25300.0
2005-07-05 10:20:00,61.39,61.48,61.33,61.4,24500.0,37.9036,37.9592,37.8666,37.9098,24500.0
2005-07-05 10:30:00,61.4,61.48,61.39,61.46,43400.0,37.9098,37.9592,37.9036,37.9468,43400.0
2005-07-05 10:40:00,61.45,61.58,61.39,61.5,19900.0,37.9406,38.0209,37.9036,37.9715,19900.0
2005-07-05 10:50:00,61.49,61.61,61.47,61.57,18200.0,37.9653,38.0394,37.953,38.0147,18200.0
2005-07-05 11:00:00,61.58,61.76,61.43,61.68,18100.0,38.0209,38.132,37.9283,38.0827,18100.0
2005-07-05 11:10:00,61.68,61.73,61.67,61.73,12700.0,38.0827,38.1135,38.0765,38.1135,12700.0
2005-07-05 11:20:00,61.74,61.77,61.72,61.76,10200.0,38.1197,38.1382,38.1074,38.132,10200.0
2005-07-05 11:30:00,61.8,61.86,61.73,61.79,6300.0,38.1567,38.1938,38.1135,38.1506,6300.0
2005-07-05 11:40:00,61.8,61.81,61.77,61.81,6500.0,38.1567,38.1629,38.1382,38.1629,6500.0
2005-07-05 11:50:00,61.84,61.87,61.8,61.87,11700.0,38.1814,38.2,38.1567,38.2,11700.0
2005-07-05 12:00:00,61.82,61.95,61.82,61.93,4800.0,38.1691,38.2494,38.1691,38.237,4800.0
2005-07-05 12:10:00,61.93,62.05,61.93,62.05,9700.0,38.237,38.3111,38.237,38.3111,9700.0
2005-07-05 12:20:00,62.05,62.3,62.05,62.29,15400.0,38.3111,38.4655,38.3111,38.4593,15400.0
2005-07-05 12:30:00,62.3,62.38,62.27,62.36,9700.0,38.4655,38.5149,38.4469,38.5025,9700.0
2005-07-05 12:40:00,62.36,62.4,62.29,62.29,9600.0,38.5025,38.5272,38.4593,38.4593,9600.0
2005-07-05 12:50:00,62.29,62.35,62.25,62.34,8300.0,38.4593,38.4963,38.4346,38.4902,8300.0
2005-07-05 13:00:00,62.33,62.34,62.3,62.31,12200.0,38.484,38.4902,38.4655,38.4716,12200.0
2005-07-05 13:10:00,62.32,62.37,62.31,62.34,11000.0,38.4778,38.5087,38.4716,38.4902,11000.0
2005-07-05 13:20:00,62.35,62.35,62.33,62.33,5800.0,38.4963,38.4963,38.484,38.484,5800.0
2005-07-05 13:30:00,62.33,62.33,62.17,62.23,7900.0,38.484,38.484,38.3852,38.4222,7900.0
2005-07-05 13:40:00,62.22,62.31,62.22,62.28,7900.0,38.4161,38.4716,38.4161,38.4531,7900.0
2005-07-05 13:50:00,62.3,62.33,62.09,62.09,14600.0,38.4655,38.484,38.3358,38.3358,14600.0
2005-07-05 14:00:00,62.13,62.16,62.1,62.14,10600.0,38.3605,38.379,38.342,38.3667,10600.0
2005-07-05 14:10:00,62.14,62.15,62.0,62.11,10000.0,38.3667,38.3728,38.2802,38.3481,10000.0
2005-07-05 14:20:00,62.12,62.13,62.02,62.09,9200.0,38.3543,38.3605,38.2926,38.3358,9200.0
2005-07-05 14:30:00,62.1,62.18,62.09,62.16,8200.0,38.342,38.3914,38.3358,38.379,8200.0
2005-07-05 14:40:00,62.17,62.23,62.16,62.23,9400.0,38.3852,38.4222,38.379,38.4222,9400.0
2005-07-05 14:50:00,62.24,62.32,62.16,62.16,8700.0,38.4284,38.4778,38.379,38.379,8700.0
2005-07-05 15:00:00,62.19,62.22,62.05,62.06,10100.0,38.3975,38.4161,38.3111,38.3173,10100.0
2005-07-05 15:10:00,62.06,62.09,61.81,61.9,13200.0,38.3173,38.3358,38.1629,38.2185,13200.0
2005-07-05 15:20:00,61.92,62.0,61.9,61.97,25200.0,38.2308,38.2802,38.2185,38.2617,25200.0
2005-07-05 15:30:00,61.96,61.96,61.8,61.91,30400.0,38.2555,38.2555,38.1567,38.2247,30400.0
2005-07-05 15:40:00,61.91,62.07,61.9,62.07,30000.0,38.2247,38.3234,38.2185,38.3234,30000.0
2005-07-05 15:50:00,62.07,62.1,61.97,61.97,57000.0,38.3234,38.342,38.2617,38.2617,57000.0
2005-07-06 09:30:00,62.1,62.1,61.96,61.96,13600.0,38.342,38.342,38.2555,38.2555,13600.0
2005-07-06 09:40:00,61.85,62.2,61.67,61.68,27900.0,38.1876,38.4037,38.0765,38.0827,27900.0
2005-07-06 09:50:00,61.67,61.91,61.6,61.8,13100.0,38.0765,38.2247,38.0333,38.1567,13100.0
2005-07-06 10:00:00,61.78,61.94,61.73,61.76,37000.0,38.1444,38.2432,38.1135,38.132,37000.0
2005-07-06 10:10:00,61.76,61.93,61.75,61.75,9400.0,38.132,38.237,38.1259,38.1259,9400.0
2005-07-06 10:20:00,61.75,61.91,61.66,61.66,12200.0,38.1259,38.2247,38.0703,38.0703,12200.0
2005-07-06 10:30:00,61.66,61.86,61.6,61.86,8100.0,38.0703,38.1938,38.0333,38.1938,8100.0
2005-07-06 10:40:00,61.86,61.97,61.84,61.96,16300.0,38.1938,38.2617,38.1814,38.2555,16300.0
2005-07-06 10:50:00,61.97,61.97,61.8,61.83,17300.0,38.2617,38.2617,38.1567,38.1753,17300.0
2005-07-06 11:00:00,61.8,61.84,61.75,61.82,13200.0,38.1567,38.1814,38.1259,38.1691,13200.0
2005-07-06 11:10:00,61.82,61.84,61.63,61.78,22200.0,38.1691,38.1814,38.0518,38.1444,22200.0
2005-07-06 11:20:00,61.82,61.85,61.77,61.77,12400.0,38.1691,38.1876,38.1382,38.1382,12400.0
2005-07-06 11:30:00,61.76,61.85,61.76,61.81,9700.0,38.132,38.1876,38.132,38.1629,9700.0
2005-07-06 11:40:00,61.8,61.83,61.76,61.8,9800.0,38.1567,38.1753,38.132,38.1567,9800.0
2005-07-06 11:50:00,61.79,61.82,61.76,61.78,16200.0,38.1506,38.1691,38.132,38.1444,16200.0
2005-07-06 12:00:00,61.79,61.81,61.76,61.76,6800.0,38.1506,38.1629,38.132,38.132,6800.0
2005-07-06 12:10:00,61.78,61.85,61.76,61.8,11200.0,38.1444,38.1876,38.132,38.1567,11200.0
2005-07-06 12:20:00,61.8,61.84,61.67,61.68,19800.0,38.1567,38.1814,38.0765,38.0827,19800.0
2005-07-06 12:30:00,61.67,61.72,61.62,61.72,10100.0,38.0765,38.1074,38.0456,38.1074,10100.0
2005-07-06 12:40:00,61.72,61.73,61.65,61.72,8500.0,38.1074,38.1135,38.0641,38.1074,8500.0
2005-07-06 12:50:00,61.72,61.76,61.68,61.68,6600.0,38.1074,38.132,38.0827,38.0827,6600.0
2005-07-06 13:00:00,61.71,61.79,61.7,61.79,6300.0,38.1012,38.1506,38.095,38.1506,6300.0
2005-07-06 13:10:00,61.78,61.82,61.77,61.78,41500.0,38.1444,38.1691,38.1382,38.1444,41500.0
2005-07-06 13:20:00,61.76,61.81,61.76,61.81,8800.0,38.132,38.1629,38.132,38.1629,8800.0
2005-07-06 13:30:00,61.8,61.83,61.75,61.75,11200.0,38.1567,38.1753,38.1259,38.1259,11200.0
2005-07-06 13:40:00,61.76,61.83,61.75,61.8,15200.0,38.132,38.1753,38.1259,38.1567,15200.0
2005-07-06 13:50:00,61.8,61.81,61.71,61.75,14100.0,38.1567,38.1629,38.1012,38.1259,14100.0
2005-07-06 14:00:00,61.77,61.8,61.67,61.7,7300.0,38.1382,38.1567,38.0765,38.095,7300.0
2005-07-06 14:10:00,61.71,61.75,61.7,61.71,8500.0,38.1012,38.1259,38.095,38.1012,8500.0
2005-07-06 14:20:00,61.72,61.72,61.51,61.51,15200.0,38.1074,38.1074,37.9777,37.9777,15200.0
2005-07-06 14:30:00,61.52,61.52,61.28,61.3,24900.0,37.9839,37.9839,37.8357,37.848,24900.0
2005-07-06 14:40:00,61.29,61.43,61.29,61.34,10600.0,37.8419,37.9283,37.8419,37.8727,10600.0
2005-07-06 14:50:00,61.35,61.35,61.26,61.26,14600.0,37.8789,37.8789,37.8233,37.8233,14600.0
2005-07-06 15:00:00,61.25,61.3,61.22,61.3,20600.0,37.8172,37.848,37.7986,37.848,20600.0
2005-07-06 15:10:00,61.29,61.3,61.22,61.27,18300.0,37.8419,37.848,37.7986,37.8295,18300.0
2005-07-06 15:20:00,61.28,61.3,61.25,61.25,16100.0,37.8357,37.848,37.8172,37.8172,16100.0
2005-07-06 15:30:00,61.28,61.29,61.23,61.24,27100.0,37.8357,37.8419,37.8048,37.811,27100.0
2005-07-06 15:40:00,61.24,61.26,61.11,61.21,23000.0,37.811,37.8233,37.7307,37.7925,23000.0
2005-07-06 15:50:00,61.21,61.25,61.16,61.22,34700.0,37.7925,37.8172,37.7616,37.7986,34700.0
2005-07-07 09:30:00,60.35,60.65,60.35,60.65,39500.0,37.2615,37.4467,37.2615,37.4467,39500.0
2005-07-07 09:40:00,60.6,60.89,60.35,60.79,22600.0,37.4158,37.5949,37.2615,37.5331,22600.0
2005-07-07 09:50:00,60.89,60.93,60.3,60.3,24900.0,37.5949,37.6196,37.2306,37.2306,24900.0
2005-07-07 10:00:00,60.26,60.95,60.26,60.83,22600.0,37.2059,37.6319,37.2059,37.5578,22600.0
2005-07-07 10:10:00,60.83,60.83,60.61,60.7,8700.0,37.5578,37.5578,37.422,37.4776,8700.0
2005-07-07 10:20:00,60.69,60.8,60.56,60.76,19200.0,37.4714,37.5393,37.3911,37.5146,19200.0
2005-07-07 10:30:00,60.7,60.76,60.61,60.67,38400.0,37.4776,37.5146,37.422,37.4591,38400.0
2005-07-07 10:40:00,60.62,60.65,60.56,60.61,58900.0,37.4282,37.4467,37.3911,37.422,58900.0
2005-07-07 10:50:00,60.61,60.65,60.57,60.61,19500.0,37.422,37.4467,37.3973,37.422,19500.0
2005-07-07 11:00:00,60.61,60.7,60.5,60.61,16000.0,37.422,37.4776,37.3541,37.422,16000.0
2005-07-07 11:10:00,60.62,60.8,60.62,60.78,22900.0,37.4282,37.5393,37.4282,37.527,22900.0
2005-07-07 11:20:00,60.76,60.9,60.72,60.89,14700.0,37.5146,37.6011,37.4899,37.5949,14700.0
2005-07-07 11:30:00,60.91,60.93,60.77,60.91,12400.0,37.6072,37.6196,37.5208,37.6072,12400.0
2005-07-07 11:40:00,60.88,60.88,60.74,60.8,11400.0,37.5887,37.5887,37.5023,37.5393,11400.0
2005-07-07 11:50:00,60.76,60.98,60.7,60.93,13600.0,37.5146,37.6505,37.4776,37.6196,13600.0
2005-07-07 12:00:00,60.94,61.0,60.93,60.93,2400.0,37.6258,37.6628,37.6196,37.6196,2400.0
2005-07-07 12:10:00,60.95,61.08,60.93,60.99,6100.0,37.6319,37.7122,37.6196,37.6566,6100.0
2005-07-07 12:20:00,61.01,61.11,60.96,61.0,14100.0,37.669,37.7307,37.6381,37.6628,14100.0
2005-07-07 12:30:00,61.03,61.14,60.94,61.02,14700.0,37.6813,37.7492,37.6258,37.6752,14700.0
2005-07-07 12:40:00,61.0,61.17,60.98,60.98,42600.0,37.6628,37.7678,37.6505,37.6505,42600.0
2005-07-07 12:50:00,60.98,61.03,60.97,60.97,12400.0,37.6505,37.6813,37.6443,37.6443,12400.0
2005-07-07 13:00:00,60.99,61.01,60.98,61.0,19900.0,37.6566,37.669,37.6505,37.6628,19900.0
2005-07-07 13:10:00,61.0,61.01,60.99,60.99,6700.0,37.6628,37.669,37.6566,37.6566,6700.0
2005-07-07 13:20:00,60.99,61.0,60.98,60.98,4500.0,37.6566,37.6628,37.6505,37.6505,4500.0
2005-07-07 13:30:00,60.97,61.04,60.97,60.98,23200.0,37.6443,37.6875,37.6443,37.6505,23200.0
2005-07-07 13:40:00,61.0,61.05,60.97,61.01,29800.0,37.6628,37.6937,37.6443,37.669,29800.0
2005-07-07 13:50:00,61.01,61.07,60.93,60.99,26600.0,37.669,37.706,37.6196,37.6566,26600.0
2005-07-07 14:00:00,61.02,61.02,60.96,60.99,11400.0,37.6752,37.6752,37.6381,37.6566,11400.0
2005-07-07 14:10:00,60.97,60.98,60.85,60.95,8700.0,37.6443,37.6505,37.5702,37.6319,8700.0
2005-07-07 14:20:00,60.93,61.0,60.87,60.87,7900.0,37.6196,37.6628,37.5825,37.5825,7900.0
2005-07-07 14:30:00,60.86,60.95,60.85,60.95,12900.0,37.5764,37.6319,37.5702,37.6319,12900.0
2005-07-07 14:40:00,60.95,60.95,60.77,60.78,14200.0,37.6319,37.6319,37.5208,37.527,14200.0
2005-07-07 14:50:00,60.83,60.85,60.7,60.7,44600.0,37.5578,37.5702,37.4776,37.4776,44600.0
2005-07-07 15:00:00,60.72,60.85,60.72,60.82,88700.0,37.4899,37.5702,37.4899,37.5517,88700.0
2005-07-07 15:10:00,60.82,60.82,60.71,60.73,25900.0,37.5517,37.5517,37.4838,37.4961,25900.0
2005-07-07 15:20:00,60.73,60.86,60.73,60.78,24200.0,37.4961,37.5764,37.4961,37.527,24200.0
2005-07-07 15:30:00,60.78,60.91,60.78,60.88,27100.0,37.527,37.6072,37.527,37.5887,27100.0
2005-07-07 15:40:00,60.87,60.97,60.85,60.96,17600.0,37.5825,37.6443,37.5702,37.6381,17600.0
2005-07-07 15:50:00,60.96,60.96,60.6,60.6,121100.0,37.6381,37.6381,37.4158,37.4158,121100.0
2005-07-08 09:30:00,60.67,60.77,60.65,60.77,23300.0,37.4591,37.5208,37.4467,37.5208,23300.0
2005-07-08 09:40:00,60.79,60.95,60.75,60.76,25500.0,37.5331,37.6319,37.5085,37.5146,25500.0
2005-07-08 09:50:00,60.86,60.9,60.68,60.8,26900.0,37.5764,37.6011,37.4652,37.5393,26900.0
2005-07-08 10:00:00,60.81,60.89,60.77,60.84,16600.0,37.5455,37.5949,37.5208,37.564,16600.0
2005-07-08 10:10:00,60.85,60.89,60.67,60.71,22200.0,37.5702,37.5949,37.4591,37.4838,22200.0
2005-07-08 10:20:00,60.71,60.89,60.71,60.89,13600.0,37.4838,37.5949,37.4838,37.5949,13600.0
2005-07-08 10:30:00,60.88,61.0,60.88,60.97,20100.0,37.5887,37.6628,37.5887,37.6443,20100.0
2005-07-08 10:40:00,60.97,60.99,60.85,60.91,15600.0,37.6443,37.6566,37.5702,37.6072,15600.0
2005-07-08 10:50:00,60.92,60.95,60.8,60.93,21900.0,37.6134,37.6319,37.5393,37.6196,21900.0
2005-07-08 11:00:00,60.93,60.93,60.77,60.83,12900.0,37.6196,37.6196,37.5208,37.5578,12900.0
2005-07-08 11:10:00,60.84,60.99,60.84,60.88,12900.0,37.564,37.6566,37.564,37.5887,12900.0
2005-07-08 11:20:00,60.87,60.98,60.85,60.96,12200.0,37.5825,37.6505,37.5702,37.6381,12200.0
2005-07-08 11:30:00,60.97,61.07,60.97,61.04,11500.0,37.6443,37.706,37.6443,37.6875,11500.0
2005-07-08 11:40:00,61.06,61.08,60.99,61.0,14700.0,37.6999,37.7122,37.6566,37.6628,14700.0
2005-07-08 11:50:00,61.0,61.13,61.0,61.13,12800.0,37.6628,37.7431,37.6628,37.7431,12800.0
2005-07-08 12:00:00,61.14,61.28,61.14,61.19,16800.0,37.7492,37.8357,37.7492,37.7801,16800.0
2005-07-08 12:10:00,61.16,61.2,61.08,61.1,17800.0,37.7616,37.7863,37.7122,37.7245,17800.0
2005-07-08 12:20:00,61.08,61.2,61.07,61.17,14300.0,37.7122,37.7863,37.706,37.7678,14300.0
2005-07-08 12:30:00,61.17,61.26,61.17,61.25,26400.0,37.7678,37.8233,37.7678,37.8172,26400.0
2005-07-08 12:40:00,61.23,61.25,61.21,61.24,12300.0,37.8048,37.8172,37.7925,37.811,12300.0
2005-07-08 12:50:00,61.24,61.27,61.2,61.25,14300.0,37.811,37.8295,37.7863,37.8172,14300.0
2005-07-08 13:00:00,61.25,61.3,61.18,61.3,11100.0,37.8172,37.848,37.7739,37.848,11100.0
2005-07-08 13:10:00,61.3,61.36,61.17,61.17,16900.0,37.848,37.8851,37.7678,37.7678,16900.0
2005-07-08 13:20:00,61.16,61.23,61.08,61.09,12200.0,37.7616,37.8048,37.7122,37.7184,12200.0
2005-07-08 13:30:00,61.09,61.14,61.07,61.11,10200.0,37.7184,37.7492,37.706,37.7307,10200.0
2005-07-08 13:40:00,61.11,61.21,61.01,61.16,14100.0,37.7307,37.7925,37.669,37.7616,14100.0
2005-07-08 13:50:00,61.16,61.19,61.09,61.11,22600.0,37.7616,37.7801,37.7184,37.7307,22600.0
2005-07-08 14:00:00,61.11,61.17,61.08,61.11,31100.0,37.7307,37.7678,37.7122,37.7307,31100.0
2005-07-08 14:10:00,61.12,61.15,61.07,61.08,20700.0,37.7369,37.7554,37.706,37.7122,20700.0
2005-07-08 14:20:00,61.08,61.29,61.08,61.29,12400.0,37.7122,37.8419,37.7122,37.8419,12400.0
2005-07-08 14:30:00,61.32,61.4,61.32,61.39,12500.0,37.8604,37.9098,37.8604,37.9036,12500.0
2005-07-08 14:40:00,61.39,61.46,61.35,61.44,14200.0,37.9036,37.9468,37.8789,37.9345,14200.0
2005-07-08 14:50:00,61.44,61.49,61.41,61.48,13500.0,37.9345,37.9653,37.916,37.9592,13500.0
2005-07-08 15:00:00,61.5,61.54,61.4,61.54,18100.0,37.9715,37.9962,37.9098,37.9962,18100.0
2005-07-08 15:10:00,61.53,61.55,61.48,61.49,35300.0,37.99,38.0024,37.9592,37.9653,35300.0
2005-07-08 15:20:00,61.49,61.6,61.42,61.59,23000.0,37.9653,38.0333,37.9221,38.0271,23000.0
2005-07-08 15:30:00,61.59,61.63,61.55,61.57,17400.0,38.0271,38.0518,38.0024,38.0147,17400.0
2005-07-08 15:40:00,61.56,61.56,61.45,61.46,14600.0,38.0086,38.0086,37.9406,37.9468,14600.0
2005-07-08 15:50:00,61.46,61.6,61.43,61.6,37600.0,37.9468,38.0333,37.9283,38.0333,37600.0
2005-07-11 09:30:00,61.9,61.92,61.65,61.71,21600.0,38.2185,38.2308,38.0641,38.1012,21600.0
2005-07-11 09:40:00,61.7,61.71,61.56,61.65,14300.0,38.095,38.1012,38.0086,38.0641,14300.0
2005-07-11 09:50:00,61.67,61.68,61.48,61.63,13300.0,38.0765,38.0827,37.9592,38.0518,13300.0
2005-07-11 10:00:00,61.65,61.67,61.51,61.59,8200.0,38.0641,38.0765,37.9777,38.0271,8200.0
2005-07-11 10:10:00,61.6,61.7,61.53,61.65,11700.0,38.0333,38.095,37.99,38.0641,11700.0
2005-07-11 10:20:00,61.63,61.63,61.45,61.46,17900.0,38.0518,38.0518,37.9406,37.9468,17900.0
2005-07-11 10:30:00,61.45,61.46,61.2,61.23,18200.0,37.9406,37.9468,37.7863,37.8048,18200.0
2005-07-11 10:40:00,61.22,61.28,61.01,61.05,40400.0,37.7986,37.8357,37.669,37.6937,40400.0
2005-07-11 10:50:00,61.06,61.15,60.96,61.01,28300.0,37.6999,37.7554,37.6381,37.669,28300.0
2005-07-11 11:00:00,61.04,61.09,60.9,61.01,23600.0,37.6875,37.7184,37.6011,37.669,23600.0
2005-07-11 11:10:00,61.05,61.44,61.02,61.38,24200.0,37.6937,37.9345,37.6752,37.8974,24200.0
2005-07-11 11:20:00,61.39,61.45,61.36,61.44,5300.0,37.9036,37.9406,37.8851,37.9345,5300.0
2005-07-11 11:30:00,61.42,61.45,61.41,61.45,8300.0,37.9221,37.9406,37.916,37.9406,8300.0
2005-07-11 11:40:00,61.45,61.52,61.45,61.5,14200.0,37.9406,37.9839,37.9406,37.9715,14200.0
2005-07-11 11:50:00,61.52,61.52,61.37,61.38,32000.0,37.9839,37.9839,37.8913,37.8974,32000.0
2005-07-11 12:00:00,61.38,61.45,61.33,61.44,20900.0,37.8974,37.9406,37.8666,37.9345,20900.0
2005-07-11 12:10:00,61.41,61.47,61.41,61.47,10700.0,37.916,37.953,37.916,37.953,10700.0
2005-07-11 12:20:00,61.44,61.48,61.12,61.12,16000.0,37.9345,37.9592,37.7369,37.7369,16000.0
2005-07-11 12:30:00,61.16,61.26,61.1,61.24,10100.0,37.7616,37.8233,37.7245,37.811,10100.0
2005-07-11 12:40:00,61.24,61.32,61.24,61.29,4700.0,37.811,37.8604,37.811,37.8419,4700.0
2005-07-11 12:50:00,61.29,61.3,61.2,61.2,5100.0,37.8419,37.848,37.7863,37.7863,5100.0
2005-07-11 13:00:00,61.2,61.24,61.17,61.24,9500.0,37.7863,37.811,37.7678,37.811,9500.0
2005-07-11 13:10:00,61.24,61.33,61.22,61.33,4300.0,37.811,37.8666,37.7986,37.8666,4300.0
2005-07-11 13:20:00,61.33,61.37,61.31,61.36,5500.0,37.8666,37.8913,37.8542,37.8851,5500.0
2005-07-11 13:30:00,61.36,61.4,61.36,61.38,11500.0,37.8851,37.9098,37.8851,37.8974,11500.0
2005-07-11 13:40:00,61.38,61.39,61.34,61.34,7900.0,37.8974,37.9036,37.8727,37.8727,7900.0
2005-07-11 13:50:00,61.33,61.38,61.3,61.33,14500.0,37.8666,37.8974,37.848,37.8666,14500.0
2005-07-11 14:00:00,61.33,61.4,61.31,61.38,16400.0,37.8666,37.9098,37.8542,37.8974,16400.0
2005-07-11 14:10:00,61.38,61.39,61.35,61.38,10300.0,37.8974,37.9036,37.8789,37.8974,10300.0
2005-07-11 14:20:00,61.38,61.38,61.29,61.32,6200.0,37.8974,37.8974,37.8419,37.8604,6200.0
2005-07-11 14:30:00,61.36,61.37,61.33,61.37,9000.0,37.8851,37.8913,37.8666,37.8913,9000.0
2005-07-11 14:40:00,61.38,61.38,61.3,61.3,7700.0,37.8974,37.8974,37.848,37.848,7700.0
2005-07-11 14:50:00,61.32,61.36,61.3,61.34,6600.0,37.8604,37.8851,37.848,37.8727,6600.0
2005-07-11 15:00:00,61.36,61.38,61.28,61.33,6800.0,37.8851,37.8974,37.8357,37.8666,6800.0
2005-07-11 15:10:00,61.33,61.33,61.25,61.25,6700.0,37.8666,37.8666,37.8172,37.8172,6700.0
2005-07-11 15:20:00,61.25,61.3,61.2,61.28,14800.0,37.8172,37.848,37.7863,37.8357,14800.0
2005-07-11 15:30:00,61.29,61.3,61.27,61.28,14400.0,37.8419,37.848,37.8295,37.8357,14400.0
2005-07-11 15:40:00,61.29,61.3,61.27,61.29,20200.0,37.8419,37.848,37.8295,37.8419,20200.0
2005-07-11 15:50:00,61.29,61.29,61.2,61.2,30600.0,37.8419,37.8419,37.7863,37.7863,30600.0
2005-07-12 09:30:00,61.35,61.55,61.3,61.55,22100.0,37.8789,38.0024,37.848,38.0024,22100.0
2005-07-12 09:40:00,61.58,61.7,61.35,61.41,33400.0,38.0209,38.095,37.8789,37.916,33400.0
2005-07-12 09:50:00,61.38,61.63,61.38,61.62,17700.0,37.8974,38.0518,37.8974,38.0456,17700.0
2005-07-12 10:00:00,61.62,61.62,61.35,61.38,20300.0,38.0456,38.0456,37.8789,37.8974,20300.0
2005-07-12 10:10:00,61.38,61.52,61.34,61.36,10600.0,37.8974,37.9839,37.8727,37.8851,10600.0
2005-07-12 10:20:00,61.41,61.41,61.34,61.37,16900.0,37.916,37.916,37.8727,37.8913,16900.0
2005-07-12 10:30:00,61.38,61.43,61.38,61.4,13100.0,37.8974,37.9283,37.8974,37.9098,13100.0
2005-07-12 10:40:00,61.39,61.4,61.22,61.26,23100.0,37.9036,37.9098,37.7986,37.8233,23100.0
2005-07-12 10:50:00,61.3,61.47,61.27,61.33,17900.0,37.848,37.953,37.8295,37.8666,17900.0
2005-07-12 11:00:00,61.35,61.39,61.24,61.27,18700.0,37.8789,37.9036,37.811,37.8295,18700.0
2005-07-12 11:10:00,61.25,61.32,61.12,61.32,24200.0,37.8172,37.8604,37.7369,37.8604,24200.0
2005-07-12 11:20:00,61.3,61.3,61.15,61.23,12400.0,37.848,37.848,37.7554,37.8048,12400.0
2005-07-12 11:30:00,61.26,61.36,61.23,61.32,10100.0,37.8233,37.8851,37.8048,37.8604,10100.0
2005-07-12 11:40:00,61.3,61.36,61.28,61.28,6000.0,37.848,37.8851,37.8357,37.8357,6000.0
2005-07-12 11:50:00,61.28,61.4,61.23,61.23,14300.0,37.8357,37.9098,37.8048,37.8048,14300.0
2005-07-12 12:00:00,61.24,61.32,61.23,61.28,10800.0,37.811,37.8604,37.8048,37.8357,10800.0
2005-07-12 12:10:00,61.28,61.31,61.24,61.28,8200.0,37.8357,37.8542,37.811,37.8357,8200.0
2005-07-12 12:20:00,61.28,61.35,61.25,61.34,12700.0,37.8357,37.8789,37.8172,37.8727,12700.0
2005-07-12 12:30:00,61.35,61.35,61.22,61.28,12500.0,37.8789,37.8789,37.7986,37.8357,12500.0
2005-07-12 12:40:00,61.28,61.32,61.28,61.3,5000.0,37.8357,37.8604,37.8357,37.848,5000.0
2005-07-12 12:50:00,61.31,61.32,61.23,61.25,6500.0,37.8542,37.8604,37.8048,37.8172,6500.0
2005-07-12 13:00:00,61.25,61.28,61.22,61.28,5700.0,37.8172,37.8357,37.7986,37.8357,5700.0
2005-07-12 13:10:00,61.29,61.3,61.27,61.3,6700.0,37.8419,37.848,37.8295,37.848,6700.0
2005-07-12 13:20:00,61.29,61.29,61.24,61.27,19000.0,37.8419,37.8419,37.811,37.8295,19000.0
2005-07-12 13:30:00,61.27,61.27,61.21,61.21,20600.0,37.8295,37.8295,37.7925,37.7925,20600.0
2005-07-12 13:40:00,61.19,61.25,61.19,61.25,9100.0,37.7801,37.8172,37.7801,37.8172,9100.0
2005-07-12 13:50:00,61.25,61.39,61.23,61.36,26600.0,37.8172,37.9036,37.8048,37.8851,26600.0
2005-07-12 14:00:00,61.36,61.36,61.29,61.3,12200.0,37.8851,37.8851,37.8419,37.848,12200.0
2005-07-12 14:10:00,61.3,61.31,61.27,61.3,9800.0,37.848,37.8542,37.8295,37.848,9800.0
2005-07-12 14:20:00,61.3,61.3,61.23,61.23,14600.0,37.848,37.848,37.8048,37.8048,14600.0
2005-07-12 14:30:00,61.23,61.39,61.22,61.39,34600.0,37.8048,37.9036,37.7986,37.9036,34600.0
2005-07-12 14:40:00,61.39,61.4,61.35,61.35,15900.0,37.9036,37.9098,37.8789,37.8789,15900.0
2005-07-12 14:50:00,61.35,61.35,61.25,61.31,17300.0,37.8789,37.8789,37.8172,37.8542,17300.0
2005-07-12 15:00:00,61.32,61.36,61.32,61.35,20200.0,37.8604,37.8851,37.8604,37.8789,20200.0
2005-07-12 15:10:00,61.34,61.35,61.29,61.35,53800.0,37.8727,37.8789,37.8419,37.8789,53800.0
2005-07-12 15:20:00,61.36,61.36,61.28,61.35,26500.0,37.8851,37.8851,37.8357,37.8789,26500.0
2005-07-12 15:30:00,61.33,61.35,61.16,61.25,35000.0,37.8666,37.8789,37.7616,37.8172,35000.0
2005-07-12 15:40:00,61.26,61.27,61.15,61.18,39100.0,37.8233,37.8295,37.7554,37.7739,39100.0
2005-07-12 15:50:00,61.19,61.25,60.85,60.95,64900.0,37.7801,37.8172,37.5702,37.6319,64900.0
2005-07-13 09:30:00,61.05,61.35,61.02,61.28,16200.0,37.6937,37.8789,37.6752,37.8357,16200.0
2005-07-13 09:40:00,61.29,61.45,61.29,61.4,10400.0,37.8419,37.9406,37.8419,37.9098,10400.0
2005-07-13 09:50:00,61.4,61.43,61.26,61.32,15600.0,37.9098,37.9283,37.8233,37.8604,15600.0
2005-07-13 10:00:00,61.35,61.35,61.2,61.2,5000.0,37.8789,37.8789,37.7863,37.7863,5000.0
2005-07-13 10:10:00,61.16,61.19,61.03,61.03,9500.0,37.7616,37.7801,37.6813,37.6813,9500.0
2005-07-13 10:20:00,61.02,61.13,61.0,61.02,11500.0,37.6752,37.7431,37.6628,37.6752,11500.0
2005-07-13 10:30:00,61.02,61.08,60.93,60.95,12100.0,37.6752,37.7122,37.6196,37.6319,12100.0
2005-07-13 10:40:00,60.95,60.95,60.76,60.85,16500.0,37.6319,37.6319,37.5146,37.5702,16500.0
2005-07-13 10:50:00,60.85,60.9,60.65,60.65,71900.0,37.5702,37.6011,37.4467,37.4467,71900.0
2005-07-13 11:00:00,60.7,60.7,60.65,60.7,20400.0,37.4776,37.4776,37.4467,37.4776,20400.0
2005-07-13 11:10:00,60.7,60.72,60.58,60.65,12100.0,37.4776,37.4899,37.4035,37.4467,12100.0
2005-07-13 11:20:00,60.69,60.75,60.61,60.73,19300.0,37.4714,37.5085,37.422,37.4961,19300.0
2005-07-13 11:30:00,60.73,60.74,60.66,60.7,10900.0,37.4961,37.5023,37.4529,37.4776,10900.0
2005-07-13 11:40:00,60.7,60.84,60.7,60.84,15400.0,37.4776,37.564,37.4776,37.564,15400.0
2005-07-13 11:50:00,60.81,60.85,60.81,60.83,15000.0,37.5455,37.5702,37.5455,37.5578,15000.0
2005-07-13 12:00:00,60.84,60.85,60.79,60.79,34200.0,37.564,37.5702,37.5331,37.5331,34200.0
2005-07-13 12:10:00,60.85,60.97,60.81,60.97,20400.0,37.5702,37.6443,37.5455,37.6443,20400.0
2005-07-13 12:20:00,60.98,61.06,60.98,61.04,6600.0,37.6505,37.6999,37.6505,37.6875,6600.0
2005-07-13 12:30:00,61.03,61.04,60.97,60.98,16400.0,37.6813,37.6875,37.6443,37.6505,16400.0
2005-07-13 12:40:00,60.99,61.0,60.91,60.91,3800.0,37.6566,37.6628,37.6072,37.6072,3800.0
2005-07-13 12:50:00,60.91,60.91,60.83,60.85,6600.0,37.6072,37.6072,37.5578,37.5702,6600.0
2005-07-13 13:00:00,60.85,60.9,60.85,60.85,8900.0,37.5702,37.6011,37.5702,37.5702,8900.0
2005-07-13 13:10:00,60.86,60.86,60.78,60.78,6200.0,37.5764,37.5764,37.527,37.527,6200.0
2005-07-13 13:20:00,60.79,60.89,60.77,60.88,6400.0,37.5331,37.5949,37.5208,37.5887,6400.0
2005-07-13 13:30:00,60.87,60.96,60.87,60.93,12400.0,37.5825,37.6381,37.5825,37.6196,12400.0
2005-07-13 13:40:00,60.93,60.95,60.83,60.84,2700.0,37.6196,37.6319,37.5578,37.564,2700.0
2005-07-13 13:50:00,60.85,60.89,60.84,60.85,2800.0,37.5702,37.5949,37.564,37.5702,2800.0
2005-07-13 14:00:00,60.87,60.93,60.82,60.82,4200.0,37.5825,37.6196,37.5517,37.5517,4200.0
2005-07-13 14:10:00,60.83,60.95,60.82,60.93,9800.0,37.5578,37.6319,37.5517,37.6196,9800.0
2005-07-13 14:20:00,60.92,60.94,60.81,60.85,12800.0,37.6134,37.6258,37.5455,37.5702,12800.0
2005-07-13 14:30:00,60.84,60.88,60.81,60.85,12800.0,37.564,37.5887,37.5455,37.5702,12800.0
2005-07-13 14:40:00,60.85,60.94,60.85,60.9,11000.0,37.5702,37.6258,37.5702,37.6011,11000.0
2005-07-13 14:50:00,60.9,60.91,60.82,60.85,5400.0,37.6011,37.6072,37.5517,37.5702,5400.0
2005-07-13 15:00:00,60.86,60.9,60.8,60.87,9400.0,37.5764,37.6011,37.5393,37.5825,9400.0
2005-07-13 15:10:00,60.87,60.9,60.75,60.89,29200.0,37.5825,37.6011,37.5085,37.5949,29200.0
2005-07-13 15:20:00,60.89,60.95,60.88,60.93,23700.0,37.5949,37.6319,37.5887,37.6196,23700.0
2005-07-13 15:30:00,60.94,60.96,60.83,60.9,29400.0,37.6258,37.6381,37.5578,37.6011,29400.0
2005-07-13 15:40:00,60.9,60.92,60.74,60.78,49100.0,37.6011,37.6134,37.5023,37.527,49100.0
2005-07-13 15:50:00,60.78,60.8,60.74,60.74,72500.0,37.527,37.5393,37.5023,37.5023,72500.0
2005-07-14 09:30:00,61.25,61.37,61.22,61.37,46200.0,37.8172,37.8913,37.7986,37.8913,46200.0
2005-07-14 09:40:00,61.4,61.5,61.15,61.23,18000.0,37.9098,37.9715,37.7554,37.8048,18000.0
2005-07-14 09:50:00,61.23,61.31,60.9,61.01,13000.0,37.8048,37.8542,37.6011,37.669,13000.0
2005-07-14 10:00:00,61.01,61.17,61.0,61.12,9000.0,37.669,37.7678,37.6628,37.7369,9000.0
2005-07-14 10:10:00,61.11,61.29,61.08,61.29,10000.0,37.7307,37.8419,37.7122,37.8419,10000.0
2005-07-14 10:20:00,61.3,61.42,61.29,61.3,24100.0,37.848,37.9221,37.8419,37.848,24100.0
2005-07-14 10:30:00,61.34,61.39,61.23,61.25,25200.0,37.8727,37.9036,37.8048,37.8172,25200.0
2005-07-14 10:40:00,61.23,61.23,61.12,61.19,11700.0,37.8048,37.8048,37.7369,37.7801,11700.0
2005-07-14 10:50:00,61.19,61.25,61.17,61.17,7400.0,37.7801,37.8172,37.7678,37.7678,7400.0
2005-07-14 11:00:00,61.16,61.22,61.04,61.07,14500.0,37.7616,37.7986,37.6875,37.706,14500.0
2005-07-14 11:10:00,61.07,61.17,61.05,61.16,8400.0,37.706,37.7678,37.6937,37.7616,8400.0
2005-07-14 11:20:00,61.14,61.14,60.99,61.1,14300.0,37.7492,37.7492,37.6566,37.7245,14300.0
2005-07-14 11:30:00,61.1,61.1,60.97,60.98,21700.0,37.7245,37.7245,37.6443,37.6505,21700.0
2005-07-14 11:40:00,60.98,60.99,60.91,60.98,12400.0,37.6505,37.6566,37.6072,37.6505,12400.0
2005-07-14 11:50:00,60.96,60.97,60.89,60.92,8700.0,37.6381,37.6443,37.5949,37.6134,8700.0
2005-07-14 12:00:00,60.93,60.93,60.62,60.8,49400.0,37.6196,37.6196,37.4282,37.5393,49400.0
2005-07-14 12:10:00,60.8,60.91,60.8,60.87,8100.0,37.5393,37.6072,37.5393,37.5825,8100.0
2005-07-14 12:20:00,60.87,60.87,60.81,60.85,8600.0,37.5825,37.5825,37.5455,37.5702,8600.0
2005-07-14 12:30:00,60.84,60.87,60.76,60.77,57500.0,37.564,37.5825,37.5146,37.5208,57500.0
2005-07-14 12:40:00,60.77,60.82,60.77,60.8,6400.0,37.5208,37.5517,37.5208,37.5393,6400.0
2005-07-14 12:50:00,60.81,60.82,60.77,60.8,9200.0,37.5455,37.5517,37.5208,37.5393,9200.0
2005-07-14 13:00:00,60.81,60.88,60.81,60.88,8000.0,37.5455,37.5887,37.5455,37.5887,8000.0
2005-07-14 13:10:00,60.88,60.99,60.88,60.94,11700.0,37.5887,37.6566,37.5887,37.6258,11700.0
2005-07-14 13:20:00,60.93,60.93,60.83,60.83,12700.0,37.6196,37.6196,37.5578,37.5578,12700.0
2005-07-14 13:30:00,60.82,60.87,60.82,60.82,15500.0,37.5517,37.5825,37.5517,37.5517,15500.0
2005-07-14 13:40:00,60.81,60.83,60.75,60.79,9000.0,37.5455,37.5578,37.5085,37.5331,9000.0
2005-07-14 13:50:00,60.79,60.85,60.78,60.82,8300.0,37.5331,37.5702,37.527,37.5517,8300.0
2005-07-14 14:00:00,60.86,60.95,60.86,60.9,9700.0,37.5764,37.6319,37.5764,37.6011,9700.0
2005-07-14 14:10:00,60.88,60.92,60.87,60.88,9900.0,37.5887,37.6134,37.5825,37.5887,9900.0
2005-07-14 14:20:00,60.87,60.92,60.81,60.83,8000.0,37.5825,37.6134,37.5455,37.5578,8000.0
2005-07-14 14:30:00,60.83,60.97,60.82,60.87,9300.0,37.5578,37.6443,37.5517,37.5825,9300.0
2005-07-14 14:40:00,60.9,60.93,60.85,60.85,10300.0,37.6011,37.6196,37.5702,37.5702,10300.0
2005-07-14 14:50:00,60.85,60.88,60.71,60.88,21700.0,37.5702,37.5887,37.4838,37.5887,21700.0
2005-07-14 15:00:00,60.89,61.0,60.89,60.99,14700.0,37.5949,37.6628,37.5949,37.6566,14700.0
2005-07-14 15:10:00,60.99,61.12,60.99,61.0,39600.0,37.6566,37.7369,37.6566,37.6628,39600.0
2005-07-14 15:20:00,61.0,61.09,60.99,61.06,14500.0,37.6628,37.7184,37.6566,37.6999,14500.0
2005-07-14 15:30:00,61.06,61.06,60.97,60.99,15600.0,37.6999,37.6999,37.6443,37.6566,15600.0
2005-07-14 15:40:00,60.99,61.05,60.95,60.99,18700.0,37.6566,37.6937,37.6319,37.6566,18700.0
2005-07-14 15:50:00,60.98,60.99,60.85,60.9,24900.0,37.6505,37.6566,37.5702,37.6011,24900.0
2005-07-15 09:30:00,60.9,61.15,60.9,61.13,64900.0,37.6011,37.7554,37.6011,37.7431,64900.0
2005-07-15 09:40:00,61.08,61.29,61.07,61.17,7800.0,37.7122,37.8419,37.706,37.7678,7800.0
2005-07-15 09:50:00,61.05,61.08,60.9,61.0,19700.0,37.6937,37.7122,37.6011,37.6628,19700.0
2005-07-15 10:00:00,60.99,61.05,60.98,61.05,7700.0,37.6566,37.6937,37.6505,37.6937,7700.0
2005-07-15 10:10:00,61.07,61.07,60.89,60.89,9200.0,37.706,37.706,37.5949,37.5949,9200.0
2005-07-15 10:20:00,60.94,60.97,60.92,60.93,5900.0,37.6258,37.6443,37.6134,37.6196,5900.0
2005-07-15 10:30:00,60.96,61.0,60.91,60.93,7800.0,37.6381,37.6628,37.6072,37.6196,7800.0
2005-07-15 10:40:00,60.95,60.95,60.92,60.93,5400.0,37.6319,37.6319,37.6134,37.6196,5400.0
2005-07-15 10:50:00,60.93,60.98,60.93,60.95,3700.0,37.6196,37.6505,37.6196,37.6319,3700.0
2005-07-15 11:00:00,60.95,61.0,60.95,61.0,20700.0,37.6319,37.6628,37.6319,37.6628,20700.0
2005-07-15 11:10:00,61.0,61.0,60.91,60.93,10600.0,37.6628,37.6628,37.6072,37.6196,10600.0
2005-07-15 11:20:00,60.93,60.96,60.9,60.94,6900.0,37.6196,37.6381,37.6011,37.6258,6900.0
2005-07-15 11:30:00,60.93,60.93,60.82,60.88,6500.0,37.6196,37.6196,37.5517,37.5887,6500.0
2005-07-15 11:40:00,60.86,60.89,60.85,60.85,6200.0,37.5764,37.5949,37.5702,37.5702,6200.0
2005-07-15 11:50:00,60.85,60.85,60.77,60.78,12800.0,37.5702,37.5702,37.5208,37.527,12800.0
2005-07-15 12:00:00,60.78,60.8,60.7,60.76,11000.0,37.527,37.5393,37.4776,37.5146,11000.0
2005-07-15 12:10:00,60.77,60.77,60.72,60.75,7500.0,37.5208,37.5208,37.4899,37.5085,7500.0
2005-07-15 12:20:00,60.74,60.75,60.65,60.7,14800.0,37.5023,37.5085,37.4467,37.4776,14800.0
2005-07-15 12:30:00,60.7,60.71,60.64,60.68,12900.0,37.4776,37.4838,37.4405,37.4652,12900.0
2005-07-15 12:40:00,60.68,60.7,60.65,60.68,8600.0,37.4652,37.4776,37.4467,37.4652,8600.0
2005-07-15 12:50:00,60.67,60.7,60.67,60.68,8300.0,37.4591,37.4776,37.4591,37.4652,8300.0
2005-07-15 13:00:00,60.67,60.7,60.67,60.69,5600.0,37.4591,37.4776,37.4591,37.4714,5600.0
2005-07-15 13:10:00,60.69,60.69,60.67,60.68,10300.0,37.4714,37.4714,37.4591,37.4652,10300.0
2005-07-15 13:20:00,60.68,60.69,60.64,60.67,4300.0,37.4652,37.4714,37.4405,37.4591,4300.0
2005-07-15 13:30:00,60.67,60.68,60.63,60.66,11000.0,37.4591,37.4652,37.4344,37.4529,11000.0
2005-07-15 13:40:00,60.66,60.71,60.65,60.7,21700.0,37.4529,37.4838,37.4467,37.4776,21700.0
2005-07-15 13:50:00,60.69,60.72,60.68,60.7,11200.0,37.4714,37.4899,37.4652,37.4776,11200.0
2005-07-15 14:00:00,60.69,60.71,60.68,60.68,15600.0,37.4714,37.4838,37.4652,37.4652,15600.0
2005-07-15 14:10:00,60.69,60.71,60.68,60.7,9500.0,37.4714,37.4838,37.4652,37.4776,9500.0
2005-07-15 14:20:00,60.69,60.71,60.69,60.7,15000.0,37.4714,37.4838,37.4714,37.4776,15000.0
2005-07-15 14:30:00,60.69,60.73,60.69,60.71,23700.0,37.4714,37.4961,37.4714,37.4838,23700.0
2005-07-15 14:40:00,60.7,60.71,60.66,60.68,27500.0,37.4776,37.4838,37.4529,37.4652,27500.0
2005-07-15 14:50:00,60.68,60.74,60.68,60.71,30900.0,37.4652,37.5023,37.4652,37.4838,30900.0
2005-07-15 15:00:00,60.7,60.71,60.69,60.7,15700.0,37.4776,37.4838,37.4714,37.4776,15700.0
2005-07-15 15:10:00,60.69,60.72,60.68,60.72,31000.0,37.4714,37.4899,37.4652,37.4899,31000.0
2005-07-15 15:20:00,60.72,60.76,60.67,60.67,23700.0,37.4899,37.5146,37.4591,37.4591,23700.0
2005-07-15 15:30:00,60.67,60.74,60.67,60.71,27300.0,37.4591,37.5023,37.4591,37.4838,27300.0
2005-07-15 15:40:00,60.71,60.77,60.65,60.65,34800.0,37.4838,37.5208,37.4467,37.4467,34800.0
2005-07-15 15:50:00,60.65,60.71,60.59,60.63,31000.0,37.4467,37.4838,37.4097,37.4344,31000.0
2005-07-18 09:30:00,60.1,60.12,60.1,60.12,34800.0,37.1071,37.1195,37.1071,37.1195,34800.0
2005-07-18 09:40:00,60.12,60.4,60.12,60.4,22700.0,37.1195,37.2924,37.1195,37.2924,22700.0
2005-07-18 09:50:00,60.38,60.39,60.33,60.37,23600.0,37.28,37.2862,37.2491,37.2738,23600.0
2005-07-18 10:00:00,60.38,60.46,60.38,60.46,20500.0,37.28,37.3294,37.28,37.3294,20500.0
2005-07-18 10:10:00,60.46,60.55,60.44,60.49,18800.0,37.3294,37.385,37.3171,37.3479,18800.0
2005-07-18 10:20:00,60.5,60.67,60.5,60.66,22400.0,37.3541,37.4591,37.3541,37.4529,22400.0
2005-07-18 10:30:00,60.64,60.65,60.62,60.64,14000.0,37.4405,37.4467,37.4282,37.4405,14000.0
2005-07-18 10:40:00,60.64,60.67,60.64,60.64,7100.0,37.4405,37.4591,37.4405,37.4405,7100.0
2005-07-18 10:50:00,60.64,60.64,60.59,60.59,9900.0,37.4405,37.4405,37.4097,37.4097,9900.0
2005-07-18 11:00:00,60.59,60.62,60.59,60.6,18700.0,37.4097,37.4282,37.4097,37.4158,18700.0
2005-07-18 11:10:00,60.62,60.63,60.59,60.6,13100.0,37.4282,37.4344,37.4097,37.4158,13100.0
2005-07-18 11:20:00,60.6,60.6,60.52,60.52,18400.0,37.4158,37.4158,37.3664,37.3664,18400.0
2005-07-18 11:30:00,60.55,60.59,60.53,60.58,15900.0,37.385,37.4097,37.3726,37.4035,15900.0
2005-07-18 11:40:00,60.59,60.6,60.54,60.56,10700.0,37.4097,37.4158,37.3788,37.3911,10700.0
2005-07-18 11:50:00,60.55,60.6,60.55,60.6,10700.0,37.385,37.4158,37.385,37.4158,10700.0
2005-07-18 12:00:00,60.6,60.6,60.54,60.56,19600.0,37.4158,37.4158,37.3788,37.3911,19600.0
2005-07-18 12:10:00,60.6,60.68,60.57,60.65,21600.0,37.4158,37.4652,37.3973,37.4467,21600.0
2005-07-18 12:20:00,60.67,60.75,60.6,60.67,8800.0,37.4591,37.5085,37.4158,37.4591,8800.0
2005-07-18 12:30:00,60.68,60.74,60.68,60.74,10700.0,37.4652,37.5023,37.4652,37.5023,10700.0
2005-07-18 12:40:00,60.73,60.74,60.6,60.6,15500.0,37.4961,37.5023,37.4158,37.4158,15500.0
2005-07-18 12:50:00,60.6,60.65,60.6,60.65,15700.0,37.4158,37.4467,37.4158,37.4467,15700.0
2005-07-18 13:00:00,60.65,60.65,60.6,60.61,14800.0,37.4467,37.4467,37.4158,37.422,14800.0
2005-07-18 13:10:00,60.61,60.67,60.6,60.62,53000.0,37.422,37.4591,37.4158,37.4282,53000.0
2005-07-18 13:20:00,60.62,60.65,60.57,60.61,16400.0,37.4282,37.4467,37.3973,37.422,16400.0
2005-07-18 13:30:00,60.62,60.65,60.62,60.65,15600.0,37.4282,37.4467,37.4282,37.4467,15600.0
2005-07-18 13:40:00,60.65,60.68,60.59,60.68,23000.0,37.4467,37.4652,37.4097,37.4652,23000.0
2005-07-18 13:50:00,60.68,60.68,60.66,60.68,10300.0,37.4652,37.4652,37.4529,37.4652,10300.0
2005-07-18 14:00:00,60.67,60.68,60.65,60.66,23400.0,37.4591,37.4652,37.4467,37.4529,23400.0
2005-07-18 14:10:00,60.66,60.69,60.65,60.68,11500.0,37.4529,37.4714,37.4467,37.4652,11500.0
2005-07-18 14:20:00,60.68,60.7,60.68,60.69,18700.0,37.4652,37.4776,37.4652,37.4714,18700.0
2005-07-18 14:30:00,60.7,60.74,60.69,60.73,23300.0,37.4776,37.5023,37.4714,37.4961,23300.0
2005-07-18 14:40:00,60.73,60.83,60.72,60.83,50900.0,37.4961,37.5578,37.4899,37.5578,50900.0
2005-07-18 14:50:00,60.83,60.83,60.73,60.75,8700.0,37.5578,37.5578,37.4961,37.5085,8700.0
2005-07-18 15:00:00,60.74,60.78,60.74,60.76,16800.0,37.5023,37.527,37.5023,37.5146,16800.0
2005-07-18 15:10:00,60.76,60.81,60.76,60.8,16300.0,37.5146,37.5455,37.5146,37.5393,16300.0
2005-07-18 15:20:00,60.8,60.8,60.79,60.8,20100.0,37.5393,37.5393,37.5331,37.5393,20100.0
2005-07-18 15:30:00,60.79,60.82,60.78,60.79,48600.0,37.5331,37.5517,37.527,37.5331,48600.0
2005-07-18 15:40:00,60.78,60.79,60.75,60.77,13400.0,37.527,37.5331,37.5085,37.5208,13400.0
2005-07-18 15:50:00,60.77,60.78,60.69,60.69,19500.0,37.5208,37.527,37.4714,37.4714,19500.0
2005-07-19 09:30:00,61.0,61.0,60.97,60.97,15600.0,37.6628,37.6628,37.6443,37.6443,15600.0
2005-07-19 09:40:00,60.95,61.04,60.94,61.04,48600.0,37.6319,37.6875,37.6258,37.6875,48600.0
2005-07-19 09:50:00,61.05,61.17,61.05,61.1,20200.0,37.6937,37.7678,37.6937,37.7245,20200.0
2005-07-19 10:00:00,61.1,61.13,61.04,61.04,20600.0,37.7245,37.7431,37.6875,37.6875,20600.0
2005-07-19 10:10:00,61.03,61.12,61.02,61.08,15400.0,37.6813,37.7369,37.6752,37.7122,15400.0
2005-07-19 10:20:00,61.1,61.2,61.04,61.2,28000.0,37.7245,37.7863,37.6875,37.7863,28000.0
2005-07-19 10:30:00,61.23,61.34,61.11,61.34,43900.0,37.8048,37.8727,37.7307,37.8727,43900.0
2005-07-19 10:40:00,61.34,61.35,61.2,61.2,46100.0,37.8727,37.8789,37.7863,37.7863,46100.0
2005-07-19 10:50:00,61.19,61.26,61.15,61.22,40600.0,37.7801,37.8233,37.7554,37.7986,40600.0
2005-07-19 11:00:00,61.21,61.25,61.19,61.21,28100.0,37.7925,37.8172,37.7801,37.7925,28100.0
2005-07-19 11:10:00,61.21,61.21,61.15,61.15,20000.0,37.7925,37.7925,37.7554,37.7554,20000.0
2005-07-19 11:20:00,61.15,61.21,61.14,61.17,28700.0,37.7554,37.7925,37.7492,37.7678,28700.0
2005-07-19 11:30:00,61.18,61.2,61.16,61.2,9400.0,37.7739,37.7863,37.7616,37.7863,9400.0
2005-07-19 11:40:00,61.2,61.2,61.17,61.2,19600.0,37.7863,37.7863,37.7678,37.7863,19600.0
2005-07-19 11:50:00,61.19,61.21,61.14,61.18,12600.0,37.7801,37.7925,37.7492,37.7739,12600.0
2005-07-19 12:00:00,61.18,61.2,61.14,61.15,9700.0,37.7739,37.7863,37.7492,37.7554,9700.0
2005-07-19 12:10:00,61.14,61.17,61.13,61.15,9900.0,37.7492,37.7678,37.7431,37.7554,9900.0
2005-07-19 12:20:00,61.17,61.2,61.1,61.11,12400.0,37.7678,37.7863,37.7245,37.7307,12400.0
2005-07-19 12:30:00,61.11,61.17,61.1,61.15,6300.0,37.7307,37.7678,37.7245,37.7554,6300.0
2005-07-19 12:40:00,61.16,61.2,61.08,61.16,20700.0,37.7616,37.7863,37.7122,37.7616,20700.0
2005-07-19 12:50:00,61.15,61.2,61.13,61.17,15600.0,37.7554,37.7863,37.7431,37.7678,15600.0
2005-07-19 13:00:00,61.17,61.25,61.17,61.2,15900.0,37.7678,37.8172,37.7678,37.7863,15900.0
2005-07-19 13:10:00,61.19,61.19,61.15,61.16,6600.0,37.7801,37.7801,37.7554,37.7616,6600.0
2005-07-19 13:20:00,61.16,61.2,61.15,61.15,6300.0,37.7616,37.7863,37.7554,37.7554,6300.0
2005-07-19 13:30:00,61.15,61.18,61.15,61.15,9900.0,37.7554,37.7739,37.7554,37.7554,9900.0
2005-07-19 13:40:00,61.15,61.2,61.15,61.19,12900.0,37.7554,37.7863,37.7554,37.7801,12900.0
2005-07-19 13:50:00,61.19,61.25,61.18,61.21,16800.0,37.7801,37.8172,37.7739,37.7925,16800.0
2005-07-19 14:00:00,61.23,61.23,61.19,61.2,25400.0,37.8048,37.8048,37.7801,37.7863,25400.0
2005-07-19 14:10:00,61.2,61.22,61.17,61.2,42200.0,37.7863,37.7986,37.7678,37.7863,42200.0
2005-07-19 14:20:00,61.2,61.25,61.2,61.22,15100.0,37.7863,37.8172,37.7863,37.7986,15100.0
2005-07-19 14:30:00,61.22,61.24,61.2,61.21,9400.0,37.7986,37.811,37.7863,37.7925,9400.0
2005-07-19 14:40:00,61.21,61.26,61.2,61.2,17900.0,37.7925,37.8233,37.7863,37.7863,17900.0
2005-07-19 14:50:00,61.2,61.22,61.2,61.21,9400.0,37.7863,37.7986,37.7863,37.7925,9400.0
2005-07-19 15:00:00,61.21,61.25,61.21,61.23,20000.0,37.7925,37.8172,37.7925,37.8048,20000.0
2005-07-19 15:10:00,61.22,61.24,61.2,61.23,25100.0,37.7986,37.811,37.7863,37.8048,25100.0
2005-07-19 15:20:00,61.23,61.32,61.23,61.32,43300.0,37.8048,37.8604,37.8048,37.8604,43300.0
2005-07-19 15:30:00,61.32,61.39,61.31,61.36,41600.0,37.8604,37.9036,37.8542,37.8851,41600.0
2005-07-19 15:40:00,61.36,61.4,61.32,61.4,73800.0,37.8851,37.9098,37.8604,37.9098,73800.0
2005-07-19 15:50:00,61.4,61.42,61.3,61.32,55700.0,37.9098,37.9221,37.848,37.8604,55700.0
2005-07-20 09:30:00,60.9,61.02,60.89,60.97,20100.0,37.6011,37.6752,37.5949,37.6443,20100.0
2005-07-20 09:40:00,61.01,61.04,60.83,60.85,61400.0,37.669,37.6875,37.5578,37.5702,61400.0
2005-07-20 09:50:00,60.85,61.15,60.8,61.01,12000.0,37.5702,37.7554,37.5393,37.669,12000.0
2005-07-20 10:00:00,61.01,61.02,60.82,60.82,19400.0,37.669,37.6752,37.5517,37.5517,19400.0
2005-07-20 10:10:00,60.85,60.9,60.58,60.58,18900.0,37.5702,37.6011,37.4035,37.4035,18900.0
2005-07-20 10:20:00,60.5,60.5,60.3,60.45,20400.0,37.3541,37.3541,37.2306,37.3232,20400.0
2005-07-20 10:30:00,60.48,60.6,60.47,60.53,17900.0,37.3417,37.4158,37.3356,37.3726,17900.0
2005-07-20 10:40:00,60.51,60.67,60.5,60.59,13500.0,37.3603,37.4591,37.3541,37.4097,13500.0
2005-07-20 10:50:00,60.6,60.68,60.56,60.57,6100.0,37.4158,37.4652,37.3911,37.3973,6100.0
2005-07-20 11:00:00,60.56,60.56,60.5,60.54,9300.0,37.3911,37.3911,37.3541,37.3788,9300.0
2005-07-20 11:10:00,60.5,60.58,60.45,60.58,24400.0,37.3541,37.4035,37.3232,37.4035,24400.0
2005-07-20 11:20:00,60.57,60.7,60.55,60.58,32100.0,37.3973,37.4776,37.385,37.4035,32100.0
2005-07-20 11:30:00,60.6,60.8,60.55,60.78,26700.0,37.4158,37.5393,37.385,37.527,26700.0
2005-07-20 11:40:00,60.79,60.85,60.76,60.8,53400.0,37.5331,37.5702,37.5146,37.5393,53400.0
2005-07-20 11:50:00,60.81,60.9,60.81,60.87,19800.0,37.5455,37.6011,37.5455,37.5825,19800.0
2005-07-20 12:00:00,60.87,60.87,60.84,60.85,15700.0,37.5825,37.5825,37.564,37.5702,15700.0
2005-07-20 12:10:00,60.85,60.89,60.82,60.88,19100.0,37.5702,37.5949,37.5517,37.5887,19100.0
2005-07-20 12:20:00,60.88,60.9,60.86,60.87,20000.0,37.5887,37.6011,37.5764,37.5825,20000.0
2005-07-20 12:30:00,60.86,61.09,60.86,60.99,17800.0,37.5764,37.7184,37.5764,37.6566,17800.0
2005-07-20 12:40:00,60.99,60.99,60.89,60.89,10900.0,37.6566,37.6566,37.5949,37.5949,10900.0
2005-07-20 12:50:00,60.87,60.88,60.81,60.87,8300.0,37.5825,37.5887,37.5455,37.5825,8300.0
2005-07-20 13:00:00,60.88,60.92,60.81,60.9,11900.0,37.5887,37.6134,37.5455,37.6011,11900.0
2005-07-20 13:10:00,60.92,61.0,60.88,60.98,15400.0,37.6134,37.6628,37.5887,37.6505,15400.0
2005-07-20 13:20:00,60.98,61.04,60.93,60.93,18700.0,37.6505,37.6875,37.6196,37.6196,18700.0
2005-07-20 13:30:00,60.99,61.0,60.88,60.98,59200.0,37.6566,37.6628,37.5887,37.6505,59200.0
2005-07-20 13:40:00,60.94,61.01,60.93,60.94,26000.0,37.6258,37.669,37.6196,37.6258,26000.0
2005-07-20 13:50:00,60.95,61.0,60.93,61.0,26000.0,37.6319,37.6628,37.6196,37.6628,26000.0
2005-07-20 14:00:00,61.0,61.0,60.91,60.96,17200.0,37.6628,37.6628,37.6072,37.6381,17200.0
2005-07-20 14:10:00,60.96,60.98,60.89,60.94,23800.0,37.6381,37.6505,37.5949,37.6258,23800.0
2005-07-20 14:20:00,60.91,60.98,60.91,60.97,11700.0,37.6072,37.6505,37.6072,37.6443,11700.0
2005-07-20 14:30:00,60.97,61.11,60.97,61.06,56000.0,37.6443,37.7307,37.6443,37.6999,56000.0
2005-07-20 14:40:00,61.05,61.06,60.91,60.93,31100.0,37.6937,37.6999,37.6072,37.6196,31100.0
2005-07-20 14:50:00,60.96,61.0,60.9,60.98,38200.0,37.6381,37.6628,37.6011,37.6505,38200.0
2005-07-20 15:00:00,60.98,61.02,60.95,61.01,33300.0,37.6505,37.6752,37.6319,37.669,33300.0
2005-07-20 15:10:00,61.02,61.09,61.01,61.07,44600.0,37.6752,37.7184,37.669,37.706,44600.0
2005-07-20 15:20:00,61.09,61.13,61.07,61.09,48800.0,37.7184,37.7431,37.706,37.7184,48800.0
2005-07-20 15:30:00,61.09,61.17,61.09,61.17,56500.0,37.7184,37.7678,37.7184,37.7678,56500.0
2005-07-20 15:40:00,61.17,61.2,61.09,61.09,84100.0,37.7678,37.7863,37.7184,37.7184,84100.0
2005-07-20 15:50:00,61.1,61.13,61.05,61.05,69500.0,37.7245,37.7431,37.6937,37.6937,69500.0
2005-07-21 09:30:00,61.3,62.05,61.3,61.97,102900.0,37.848,38.3111,37.848,38.2617,102900.0
2005-07-21 09:40:00,61.95,62.6,61.85,62.4,70200.0,38.2494,38.6507,38.1876,38.5272,70200.0
2005-07-21 09:50:00,62.44,62.65,62.32,62.6,60200.0,38.5519,38.6816,38.4778,38.6507,60200.0
2005-07-21 10:00:00,62.6,62.8,62.26,62.66,60500.0,38.6507,38.7742,38.4408,38.6877,60500.0
2005-07-21 10:10:00,62.6,62.85,62.51,62.75,46700.0,38.6507,38.805,38.5951,38.7433,46700.0
2005-07-21 10:20:00,62.7,63.17,62.7,63.1,73900.0,38.7124,39.0026,38.7124,38.9594,73900.0
2005-07-21 10:30:00,63.1,63.28,63.05,63.1,120000.0,38.9594,39.0705,38.9285,38.9594,120000.0
2005-07-21 10:40:00,63.0,63.07,62.9,62.91,48700.0,38.8977,38.9409,38.8359,38.8421,48700.0
2005-07-21 10:50:00,62.91,63.07,62.91,62.97,38700.0,38.8421,38.9409,38.8421,38.8791,38700.0
2005-07-21 11:00:00,62.96,62.96,62.49,62.5,68400.0,38.873,38.873,38.5828,38.5889,68400.0
2005-07-21 11:10:00,62.5,62.72,62.47,62.47,19900.0,38.5889,38.7248,38.5704,38.5704,19900.0
2005-07-21 11:20:00,62.46,62.59,62.45,62.5,25100.0,38.5642,38.6445,38.5581,38.5889,25100.0
2005-07-21 11:30:00,62.47,62.9,62.4,62.81,29100.0,38.5704,38.8359,38.5272,38.7803,29100.0
2005-07-21 11:40:00,62.75,62.75,62.58,62.59,10100.0,38.7433,38.7433,38.6383,38.6445,10100.0
2005-07-21 11:50:00,62.63,62.72,62.48,62.51,26700.0,38.6692,38.7248,38.5766,38.5951,26700.0
2005-07-21 12:00:00,62.5,62.72,62.5,62.54,31300.0,38.5889,38.7248,38.5889,38.6136,31300.0
2005-07-21 12:10:00,62.54,62.8,62.54,62.7,105300.0,38.6136,38.7742,38.6136,38.7124,105300.0
2005-07-21 12:20:00,62.7,62.75,62.7,62.74,55200.0,38.7124,38.7433,38.7124,38.7371,55200.0
2005-07-21 12:30:00,62.74,62.9,62.73,62.85,26200.0,38.7371,38.8359,38.7309,38.805,26200.0
2005-07-21 12:40:00,62.85,62.95,62.83,62.88,41100.0,38.805,38.8668,38.7927,38.8236,41100.0
2005-07-21 12:50:00,62.87,62.87,62.77,62.86,26600.0,38.8174,38.8174,38.7556,38.8112,26600.0
2005-07-21 13:00:00,62.86,62.97,62.85,62.97,22600.0,38.8112,38.8791,38.805,38.8791,22600.0
2005-07-21 13:10:00,62.95,63.0,62.81,62.9,57800.0,38.8668,38.8977,38.7803,38.8359,57800.0
2005-07-21 13:20:00,62.89,63.0,62.79,62.8,44300.0,38.8297,38.8977,38.768,38.7742,44300.0
2005-07-21 13:30:00,62.8,62.84,62.73,62.75,16800.0,38.7742,38.7989,38.7309,38.7433,16800.0
2005-07-21 13:40:00,62.73,62.79,62.7,62.7,15000.0,38.7309,38.768,38.7124,38.7124,15000.0
2005-07-21 13:50:00,62.7,62.7,62.6,62.62,10000.0,38.7124,38.7124,38.6507,38.663,10000.0
2005-07-21 14:00:00,62.67,62.68,62.54,62.6,22500.0,38.6939,38.7001,38.6136,38.6507,22500.0
2005-07-21 14:10:00,62.6,62.62,62.56,62.59,24400.0,38.6507,38.663,38.626,38.6445,24400.0
2005-07-21 14:20:00,62.59,62.66,62.5,62.58,18300.0,38.6445,38.6877,38.5889,38.6383,18300.0
2005-07-21 14:30:00,62.58,62.6,62.51,62.6,19100.0,38.6383,38.6507,38.5951,38.6507,19100.0
2005-07-21 14:40:00,62.6,62.64,62.57,62.62,24300.0,38.6507,38.6754,38.6322,38.663,24300.0
2005-07-21 14:50:00,62.62,62.62,62.45,62.5,25600.0,38.663,38.663,38.5581,38.5889,25600.0
2005-07-21 15:00:00,62.52,62.54,62.49,62.52,28300.0,38.6013,38.6136,38.5828,38.6013,28300.0
2005-07-21 15:10:00,62.53,62.6,62.44,62.46,37800.0,38.6075,38.6507,38.5519,38.5642,37800.0
2005-07-21 15:20:00,62.46,62.67,62.46,62.64,32100.0,38.5642,38.6939,38.5642,38.6754,32100.0
2005-07-21 15:30:00,62.64,62.65,62.52,62.56,46000.0,38.6754,38.6816,38.6013,38.626,46000.0
2005-07-21 15:40:00,62.56,62.65,62.51,62.62,40400.0,38.626,38.6816,38.5951,38.663,40400.0
2005-07-21 15:50:00,62.61,62.62,62.25,62.41,36200.0,38.6569,38.663,38.4346,38.5334,36200.0
2005-07-22 09:30:00,62.88,62.88,62.8,62.81,17300.0,38.8236,38.8236,38.7742,38.7803,17300.0
2005-07-22 09:40:00,62.81,62.95,62.81,62.91,13300.0,38.7803,38.8668,38.7803,38.8421,13300.0
2005-07-22 09:50:00,62.91,62.91,62.8,62.85,31000.0,38.8421,38.8421,38.7742,38.805,31000.0
2005-07-22 10:00:00,62.85,62.95,62.82,62.86,27600.0,38.805,38.8668,38.7865,38.8112,27600.0
2005-07-22 10:10:00,62.86,62.95,62.83,62.86,28500.0,38.8112,38.8668,38.7927,38.8112,28500.0
2005-07-22 10:20:00,62.88,62.9,62.86,62.9,36900.0,38.8236,38.8359,38.8112,38.8359,36900.0
2005-07-22 10:30:00,62.9,62.95,62.8,62.81,28400.0,38.8359,38.8668,38.7742,38.7803,28400.0
2005-07-22 10:40:00,62.81,62.89,62.56,62.59,8800.0,38.7803,38.8297,38.626,38.6445,8800.0
2005-07-22 10:50:00,62.59,62.85,62.59,62.82,10300.0,38.6445,38.805,38.6445,38.7865,10300.0
2005-07-22 11:00:00,62.81,62.9,62.7,62.7,14900.0,38.7803,38.8359,38.7124,38.7124,14900.0
2005-07-22 11:10:00,62.66,62.89,62.6,62.89,18200.0,38.6877,38.8297,38.6507,38.8297,18200.0
2005-07-22 11:20:00,62.86,62.9,62.84,62.86,19000.0,38.8112,38.8359,38.7989,38.8112,19000.0
2005-07-22 11:30:00,62.87,62.88,62.76,62.78,12500.0,38.8174,38.8236,38.7495,38.7618,12500.0
2005-07-22 11:40:00,62.8,62.88,62.8,62.84,13000.0,38.7742,38.8236,38.7742,38.7989,13000.0
2005-07-22 11:50:00,62.86,62.88,62.84,62.85,6500.0,38.8112,38.8236,38.7989,38.805,6500.0
2005-07-22 12:00:00,62.84,62.92,62.83,62.89,15400.0,38.7989,38.8483,38.7927,38.8297,15400.0
2005-07-22 12:10:00,62.91,62.95,62.84,62.84,12300.0,38.8421,38.8668,38.7989,38.7989,12300.0
2005-07-22 12:20:00,62.83,62.9,62.83,62.89,11700.0,38.7927,38.8359,38.7927,38.8297,11700.0
2005-07-22 12:30:00,62.89,62.89,62.76,62.8,43000.0,38.8297,38.8297,38.7495,38.7742,43000.0
2005-07-22 12:40:00,62.82,62.83,62.8,62.82,84300.0,38.7865,38.7927,38.7742,38.7865,84300.0
2005-07-22 12:50:00,62.83,62.87,62.8,62.8,10100.0,38.7927,38.8174,38.7742,38.7742,10100.0
2005-07-22 13:00:00,62.81,62.83,62.8,62.81,15400.0,38.7803,38.7927,38.7742,38.7803,15400.0
2005-07-22 13:10:00,62.82,62.84,62.8,62.83,10900.0,38.7865,38.7989,38.7742,38.7927,10900.0
2005-07-22 13:20:00,62.81,62.83,62.72,62.75,5100.0,38.7803,38.7927,38.7248,38.7433,5100.0
2005-07-22 13:30:00,62.75,62.75,62.59,62.65,7800.0,38.7433,38.7433,38.6445,38.6816,7800.0
2005-07-22 13:40:00,62.63,62.67,62.5,62.55,5900.0,38.6692,38.6939,38.5889,38.6198,5900.0
2005-07-22 13:50:00,62.53,62.62,62.53,62.62,11000.0,38.6075,38.663,38.6075,38.663,11000.0
2005-07-22 14:00:00,62.62,62.69,62.61,62.69,17100.0,38.663,38.7063,38.6569,38.7063,17100.0
2005-07-22 14:10:00,62.69,62.76,62.65,62.72,10700.0,38.7063,38.7495,38.6816,38.7248,10700.0
2005-07-22 14:20:00,62.71,62.82,62.7,62.77,12900.0,38.7186,38.7865,38.7124,38.7556,12900.0
2005-07-22 14:30:00,62.73,62.74,62.57,62.67,10200.0,38.7309,38.7371,38.6322,38.6939,10200.0
2005-07-22 14:40:00,62.68,62.85,62.67,62.84,27000.0,38.7001,38.805,38.6939,38.7989,27000.0
2005-07-22 14:50:00,62.84,62.91,62.82,62.89,43600.0,38.7989,38.8421,38.7865,38.8297,43600.0
2005-07-22 15:00:00,62.88,62.9,62.81,62.89,21300.0,38.8236,38.8359,38.7803,38.8297,21300.0
2005-07-22 15:10:00,62.88,62.9,62.85,62.88,27300.0,38.8236,38.8359,38.805,38.8236,27300.0
2005-07-22 15:20:00,62.88,62.96,62.86,62.96,93900.0,38.8236,38.873,38.8112,38.873,93900.0
2005-07-22 15:30:00,62.95,63.0,62.93,63.0,67300.0,38.8668,38.8977,38.8544,38.8977,67300.0
2005-07-22 15:40:00,63.0,63.1,62.99,63.08,35400.0,38.8977,38.9594,38.8915,38.947,35400.0
2005-07-22 15:50:00,63.08,63.08,62.99,62.99,67200.0,38.947,38.947,38.8915,38.8915,67200.0
2005-07-25 09:30:00,62.68,62.89,62.62,62.89,42400.0,38.7001,38.8297,38.663,38.8297,42400.0
2005-07-25 09:40:00,62.89,63.25,62.89,63.09,23800.0,38.8297,39.052,38.8297,38.9532,23800.0
2005-07-25 09:50:00,63.08,63.21,63.08,63.12,11600.0,38.947,39.0273,38.947,38.9717,11600.0
2005-07-25 10:00:00,63.11,63.11,62.88,62.98,16500.0,38.9656,38.9656,38.8236,38.8853,16500.0
2005-07-25 10:10:00,63.01,63.1,62.98,63.08,20000.0,38.9038,38.9594,38.8853,38.947,20000.0
2005-07-25 10:20:00,63.09,63.11,63.08,63.09,18900.0,38.9532,38.9656,38.947,38.9532,18900.0
2005-07-25 10:30:00,63.09,63.13,63.02,63.12,31500.0,38.9532,38.9779,38.91,38.9717,31500.0
2005-07-25 10:40:00,63.13,63.16,63.07,63.15,33900.0,38.9779,38.9964,38.9409,38.9903,33900.0
2005-07-25 10:50:00,63.15,63.16,62.98,63.02,17600.0,38.9903,38.9964,38.8853,38.91,17600.0
2005-07-25 11:00:00,63.02,63.04,62.87,62.91,14000.0,38.91,38.9224,38.8174,38.8421,14000.0
2005-07-25 11:10:00,62.92,62.99,62.87,62.89,23400.0,38.8483,38.8915,38.8174,38.8297,23400.0
2005-07-25 11:20:00,62.89,62.94,62.78,62.87,12300.0,38.8297,38.8606,38.7618,38.8174,12300.0
2005-07-25 11:30:00,62.88,63.03,62.88,63.03,21500.0,38.8236,38.9162,38.8236,38.9162,21500.0
2005-07-25 11:40:00,63.04,63.08,62.96,63.05,22200.0,38.9224,38.947,38.873,38.9285,22200.0
2005-07-25 11:50:00,63.05,63.1,62.94,63.1,11300.0,38.9285,38.9594,38.8606,38.9594,11300.0
2005-07-25 12:00:00,63.07,63.09,63.02,63.04,9400.0,38.9409,38.9532,38.91,38.9224,9400.0
2005-07-25 12:10:00,63.04,63.05,63.02,63.02,10300.0,38.9224,38.9285,38.91,38.91,10300.0
2005-07-25 12:20:00,63.02,63.05,62.96,62.99,15200.0,38.91,38.9285,38.873,38.8915,15200.0
2005-07-25 12:30:00,62.98,62.98,62.8,62.8,14800.0,38.8853,38.8853,38.7742,38.7742,14800.0
2005-07-25 12:40:00,62.79,62.82,62.75,62.75,11200.0,38.768,38.7865,38.7433,38.7433,11200.0
2005-07-25 12:50:00,62.74,62.76,62.72,62.73,13600.0,38.7371,38.7495,38.7248,38.7309,13600.0
2005-07-25 13:00:00,62.72,62.79,62.7,62.74,11400.0,38.7248,38.768,38.7124,38.7371,11400.0
2005-07-25 13:10:00,62.77,62.89,62.76,62.89,19100.0,38.7556,38.8297,38.7495,38.8297,19100.0
2005-07-25 13:20:00,62.9,62.98,62.9,62.96,5700.0,38.8359,38.8853,38.8359,38.873,5700.0
2005-07-25 13:30:00,62.98,62.99,62.92,62.95,5700.0,38.8853,38.8915,38.8483,38.8668,5700.0
2005-07-25 13:40:00,62.98,63.02,62.95,63.01,23800.0,38.8853,38.91,38.8668,38.9038,23800.0
2005-07-25 13:50:00,62.99,63.0,62.93,62.95,8200.0,38.8915,38.8977,38.8544,38.8668,8200.0
2005-07-25 14:00:00,62.94,62.96,62.8,62.96,8300.0,38.8606,38.873,38.7742,38.873,8300.0
2005-07-25 14:10:00,62.94,62.98,62.92,62.96,5900.0,38.8606,38.8853,38.8483,38.873,5900.0
2005-07-25 14:20:00,62.98,63.0,62.92,63.0,14300.0,38.8853,38.8977,38.8483,38.8977,14300.0
2005-07-25 14:30:00,63.0,63.0,62.71,62.74,20300.0,38.8977,38.8977,38.7186,38.7371,20300.0
2005-07-25 14:40:00,62.73,62.82,62.72,62.79,7700.0,38.7309,38.7865,38.7248,38.768,7700.0
2005-07-25 14:50:00,62.77,62.81,62.62,62.7,15100.0,38.7556,38.7803,38.663,38.7124,15100.0
2005-07-25 15:00:00,62.7,62.76,62.61,62.76,17000.0,38.7124,38.7495,38.6569,38.7495,17000.0
2005-07-25 15:10:00,62.76,62.85,62.75,62.82,11300.0,38.7495,38.805,38.7433,38.7865,11300.0
2005-07-25 15:20:00,62.82,62.83,62.73,62.83,16300.0,38.7865,38.7927,38.7309,38.7927,16300.0
2005-07-25 15:30:00,62.84,62.84,62.74,62.8,18800.0,38.7989,38.7989,38.7371,38.7742,18800.0
2005-07-25 15:40:00,62.79,62.83,62.71,62.74,21900.0,38.768,38.7927,38.7186,38.7371,21900.0
2005-07-25 15:50:00,62.74,62.89,62.72,62.75,30200.0,38.7371,38.8297,38.7248,38.7433,30200.0
2005-07-26 09:30:00,62.9,63.19,62.9,62.99,25200.0,38.8359,39.015,38.8359,38.8915,25200.0
2005-07-26 09:40:00,62.94,63.05,62.89,63.03,16900.0,38.8606,38.9285,38.8297,38.9162,16900.0
2005-07-26 09:50:00,63.03,63.13,63.0,63.1,8100.0,38.9162,38.9779,38.8977,38.9594,8100.0
2005-07-26 10:00:00,63.1,63.18,63.05,63.12,29900.0,38.9594,39.0088,38.9285,38.9717,29900.0
2005-07-26 10:10:00,63.14,63.24,63.11,63.24,18500.0,38.9841,39.0458,38.9656,39.0458,18500.0
2005-07-26 10:20:00,63.22,63.44,63.22,63.35,14100.0,39.0335,39.1693,39.0335,39.1138,14100.0
2005-07-26 10:30:00,63.31,63.34,63.2,63.3,18100.0,39.0891,39.1076,39.0211,39.0829,18100.0
2005-07-26 10:40:00,63.3,63.32,63.19,63.22,13300.0,39.0829,39.0952,39.015,39.0335,13300.0
2005-07-26 10:50:00,63.24,63.31,63.23,63.31,14900.0,39.0458,39.0891,39.0397,39.0891,14900.0
2005-07-26 11:00:00,63.32,63.34,63.24,63.24,14400.0,39.0952,39.1076,39.0458,39.0458,14400.0
2005-07-26 11:10:00,63.24,63.33,63.24,63.33,48200.0,39.0458,39.1014,39.0458,39.1014,48200.0
2005-07-26 11:20:00,63.3,63.33,63.21,63.24,7500.0,39.0829,39.1014,39.0273,39.0458,7500.0
2005-07-26 11:30:00,63.26,63.29,63.18,63.29,9400.0,39.0582,39.0767,39.0088,39.0767,9400.0
2005-07-26 11:40:00,63.33,63.45,63.31,63.45,24700.0,39.1014,39.1755,39.0891,39.1755,24700.0
2005-07-26 11:50:00,63.47,63.59,63.47,63.52,18600.0,39.1878,39.2619,39.1878,39.2187,18600.0
2005-07-26 12:00:00,63.51,63.58,63.4,63.52,13100.0,39.2125,39.2558,39.1446,39.2187,13100.0
2005-07-26 12:10:00,63.5,63.5,63.38,63.41,12200.0,39.2064,39.2064,39.1323,39.1508,12200.0
2005-07-26 12:20:00,63.39,63.54,63.38,63.54,13500.0,39.1384,39.2311,39.1323,39.2311,13500.0
2005-07-26 12:30:00,63.5,63.59,63.45,63.47,16000.0,39.2064,39.2619,39.1755,39.1878,16000.0
2005-07-26 12:40:00,63.47,63.63,63.47,63.61,13400.0,39.1878,39.2866,39.1878,39.2743,13400.0
2005-07-26 12:50:00,63.61,63.71,63.61,63.65,30500.0,39.2743,39.336,39.2743,39.299,30500.0
2005-07-26 13:00:00,63.66,63.87,63.61,63.85,27000.0,39.3052,39.4348,39.2743,39.4225,27000.0
2005-07-26 13:10:00,63.84,63.95,63.83,63.86,25000.0,39.4163,39.4842,39.4101,39.4286,25000.0
2005-07-26 13:20:00,63.85,63.89,63.76,63.85,13800.0,39.4225,39.4472,39.3669,39.4225,13800.0
2005-07-26 13:30:00,63.85,63.86,63.77,63.83,23000.0,39.4225,39.4286,39.3731,39.4101,23000.0
2005-07-26 13:40:00,63.88,63.95,63.84,63.86,11100.0,39.441,39.4842,39.4163,39.4286,11100.0
2005-07-26 13:50:00,63.85,63.97,63.84,63.91,13300.0,39.4225,39.4966,39.4163,39.4595,13300.0
2005-07-26 14:00:00,63.92,63.99,63.92,63.98,27700.0,39.4657,39.5089,39.4657,39.5027,27700.0
2005-07-26 14:10:00,63.99,64.02,63.92,64.0,40400.0,39.5089,39.5274,39.4657,39.5151,40400.0
2005-07-26 14:20:00,64.01,64.1,64.01,64.02,17500.0,39.5213,39.5768,39.5213,39.5274,17500.0
2005-07-26 14:30:00,64.02,64.04,63.94,63.97,18200.0,39.5274,39.5398,39.478,39.4966,18200.0
2005-07-26 14:40:00,63.97,64.05,63.96,64.04,23100.0,39.4966,39.5459,39.4904,39.5398,23100.0
2005-07-26 14:50:00,64.04,64.09,63.95,64.07,27300.0,39.5398,39.5706,39.4842,39.5583,27300.0
2005-07-26 15:00:00,64.07,64.08,63.88,63.97,27100.0,39.5583,39.5645,39.441,39.4966,27100.0
2005-07-26 15:10:00,63.98,63.98,63.92,63.94,13400.0,39.5027,39.5027,39.4657,39.478,13400.0
2005-07-26 15:20:00,63.94,63.98,63.83,63.84,20800.0,39.478,39.5027,39.4101,39.4163,20800.0
2005-07-26 15:30:00,63.84,63.89,63.79,63.84,26600.0,39.4163,39.4472,39.3854,39.4163,26600.0
2005-07-26 15:40:00,63.84,63.84,63.75,63.8,28300.0,39.4163,39.4163,39.3607,39.3916,28300.0
2005-07-26 15:50:00,63.8,63.87,63.76,63.83,42300.0,39.3916,39.4348,39.3669,39.4101,42300.0
2005-07-27 09:30:00,63.95,63.95,63.92,63.92,15600.0,39.4842,39.4842,39.4657,39.4657,15600.0
2005-07-27 09:40:00,63.92,63.92,63.77,63.79,11200.0,39.4657,39.4657,39.3731,39.3854,11200.0
2005-07-27 09:50:00,63.78,63.8,63.63,63.63,14700.0,39.3792,39.3916,39.2866,39.2866,14700.0
2005-07-27 10:00:00,63.63,63.85,63.61,63.71,17500.0,39.2866,39.4225,39.2743,39.336,17500.0
2005-07-27 10:10:00,63.71,63.88,63.71,63.84,12200.0,39.336,39.441,39.336,39.4163,12200.0
2005-07-27 10:20:00,63.82,63.86,63.75,63.82,18000.0,39.4039,39.4286,39.3607,39.4039,18000.0
2005-07-27 10:30:00,63.83,63.92,63.82,63.92,15200.0,39.4101,39.4657,39.4039,39.4657,15200.0
2005-07-27 10:40:00,63.86,63.93,63.86,63.88,7100.0,39.4286,39.4719,39.4286,39.441,7100.0
2005-07-27 10:50:00,63.92,63.92,63.75,63.76,12400.0,39.4657,39.4657,39.3607,39.3669,12400.0
2005-07-27 11:00:00,63.75,63.81,63.74,63.78,4700.0,39.3607,39.3978,39.3545,39.3792,4700.0
2005-07-27 11:10:00,63.8,63.84,63.74,63.79,9700.0,39.3916,39.4163,39.3545,39.3854,9700.0
2005-07-27 11:20:00,63.78,63.81,63.75,63.8,5500.0,39.3792,39.3978,39.3607,39.3916,5500.0
2005-07-27 11:30:00,63.8,63.8,63.73,63.73,8000.0,39.3916,39.3916,39.3484,39.3484,8000.0
2005-07-27 11:40:00,63.73,63.73,63.67,63.69,7900.0,39.3484,39.3484,39.3113,39.3237,7900.0
2005-07-27 11:50:00,63.7,63.71,63.64,63.71,8000.0,39.3298,39.336,39.2928,39.336,8000.0
2005-07-27 12:00:00,63.71,63.79,63.71,63.79,3900.0,39.336,39.3854,39.336,39.3854,3900.0
2005-07-27 12:10:00,63.79,63.81,63.77,63.78,4300.0,39.3854,39.3978,39.3731,39.3792,4300.0
2005-07-27 12:20:00,63.78,63.81,63.64,63.66,7200.0,39.3792,39.3978,39.2928,39.3052,7200.0
2005-07-27 12:30:00,63.66,63.66,63.59,63.63,6800.0,39.3052,39.3052,39.2619,39.2866,6800.0
2005-07-27 12:40:00,63.61,63.61,63.56,63.59,7400.0,39.2743,39.2743,39.2434,39.2619,7400.0
2005-07-27 12:50:00,63.57,63.66,63.57,63.64,12000.0,39.2496,39.3052,39.2496,39.2928,12000.0
2005-07-27 13:00:00,63.61,63.64,63.55,63.6,7000.0,39.2743,39.2928,39.2372,39.2681,7000.0
2005-07-27 13:10:00,63.62,63.65,63.61,63.62,2600.0,39.2805,39.299,39.2743,39.2805,2600.0
2005-07-27 13:20:00,63.64,63.74,63.58,63.61,6700.0,39.2928,39.3545,39.2558,39.2743,6700.0
2005-07-27 13:30:00,63.6,63.67,63.6,63.61,6400.0,39.2681,39.3113,39.2681,39.2743,6400.0
2005-07-27 13:40:00,63.62,63.66,63.61,63.62,3900.0,39.2805,39.3052,39.2743,39.2805,3900.0
2005-07-27 13:50:00,63.61,63.63,63.6,63.62,2800.0,39.2743,39.2866,39.2681,39.2805,2800.0
2005-07-27 14:00:00,63.61,63.72,63.6,63.68,8500.0,39.2743,39.3422,39.2681,39.3175,8500.0
2005-07-27 14:10:00,63.67,63.74,63.64,63.74,11800.0,39.3113,39.3545,39.2928,39.3545,11800.0
2005-07-27 14:20:00,63.73,63.82,63.73,63.76,5200.0,39.3484,39.4039,39.3484,39.3669,5200.0
2005-07-27 14:30:00,63.8,63.83,63.75,63.83,8000.0,39.3916,39.4101,39.3607,39.4101,8000.0
2005-07-27 14:40:00,63.82,63.88,63.8,63.88,11900.0,39.4039,39.441,39.3916,39.441,11900.0
2005-07-27 14:50:00,63.87,63.96,63.85,63.87,13000.0,39.4348,39.4904,39.4225,39.4348,13000.0
2005-07-27 15:00:00,63.87,63.92,63.84,63.91,12000.0,39.4348,39.4657,39.4163,39.4595,12000.0
2005-07-27 15:10:00,63.91,63.95,63.9,63.95,9600.0,39.4595,39.4842,39.4533,39.4842,9600.0
2005-07-27 15:20:00,63.94,63.94,63.86,63.87,15500.0,39.478,39.478,39.4286,39.4348,15500.0
2005-07-27 15:30:00,63.85,63.86,63.73,63.77,16800.0,39.4225,39.4286,39.3484,39.3731,16800.0
2005-07-27 15:40:00,63.77,63.78,63.77,63.77,6300.0,39.3731,39.3792,39.3731,39.3731,6300.0
2005-07-27 15:50:00,63.77,63.83,63.73,63.83,9700.0,39.3731,39.4101,39.3484,39.4101,9700.0
2005-07-28 09:30:00,63.95,64.0,63.93,63.98,22800.0,39.4842,39.5151,39.4719,39.5027,22800.0
2005-07-28 09:40:00,64.0,64.0,63.93,63.97,44000.0,39.5151,39.5151,39.4719,39.4966,44000.0
2005-07-28 09:50:00,63.95,64.09,63.95,64.06,17800.0,39.4842,39.5706,39.4842,39.5521,17800.0
2005-07-28 10:00:00,64.0,64.09,63.84,63.91,44800.0,39.5151,39.5706,39.4163,39.4595,44800.0
2005-07-28 10:10:00,63.93,64.21,63.93,64.18,19000.0,39.4719,39.6447,39.4719,39.6262,19000.0
2005-07-28 10:20:00,64.18,64.23,64.12,64.12,12500.0,39.6262,39.6571,39.5892,39.5892,12500.0
2005-07-28 10:30:00,64.1,64.1,63.93,63.93,6100.0,39.5768,39.5768,39.4719,39.4719,6100.0
2005-07-28 10:40:00,63.93,64.05,63.92,63.99,6700.0,39.4719,39.5459,39.4657,39.5089,6700.0
2005-07-28 10:50:00,63.98,64.01,63.92,63.92,5800.0,39.5027,39.5213,39.4657,39.4657,5800.0
2005-07-28 11:00:00,63.91,64.1,63.91,64.08,10300.0,39.4595,39.5768,39.4595,39.5645,10300.0
2005-07-28 11:10:00,64.08,64.35,64.07,64.35,10900.0,39.5645,39.7312,39.5583,39.7312,10900.0
2005-07-28 11:20:00,64.36,64.45,64.36,64.45,20900.0,39.7373,39.7929,39.7373,39.7929,20900.0
2005-07-28 11:30:00,64.43,64.55,64.43,64.49,26100.0,39.7806,39.8547,39.7806,39.8176,26100.0
2005-07-28 11:40:00,64.49,64.68,64.49,64.6,15300.0,39.8176,39.9349,39.8176,39.8855,15300.0
2005-07-28 11:50:00,64.6,64.6,64.55,64.55,7200.0,39.8855,39.8855,39.8547,39.8547,7200.0
2005-07-28 12:00:00,64.54,64.62,64.43,64.53,11700.0,39.8485,39.8979,39.7806,39.8423,11700.0
2005-07-28 12:10:00,64.48,64.54,64.43,64.43,5400.0,39.8114,39.8485,39.7806,39.7806,5400.0
2005-07-28 12:20:00,64.43,64.46,64.39,64.41,4700.0,39.7806,39.7991,39.7559,39.7682,4700.0
2005-07-28 12:30:00,64.45,64.45,64.39,64.39,9300.0,39.7929,39.7929,39.7559,39.7559,9300.0
2005-07-28 12:40:00,64.39,64.39,64.32,64.33,6900.0,39.7559,39.7559,39.7127,39.7188,6900.0
2005-07-28 12:50:00,64.32,64.32,64.29,64.31,12300.0,39.7127,39.7127,39.6941,39.7065,12300.0
2005-07-28 13:00:00,64.31,64.31,64.28,64.29,11500.0,39.7065,39.7065,39.688,39.6941,11500.0
2005-07-28 13:10:00,64.29,64.3,64.11,64.22,28300.0,39.6941,39.7003,39.583,39.6509,28300.0
2005-07-28 13:20:00,64.23,64.25,64.19,64.24,4600.0,39.6571,39.6694,39.6324,39.6633,4600.0
2005-07-28 13:30:00,64.24,64.33,64.19,64.31,10100.0,39.6633,39.7188,39.6324,39.7065,10100.0
2005-07-28 13:40:00,64.31,64.33,64.31,64.32,6300.0,39.7065,39.7188,39.7065,39.7127,6300.0
2005-07-28 13:50:00,64.32,64.33,64.27,64.29,7200.0,39.7127,39.7188,39.6818,39.6941,7200.0
2005-07-28 14:00:00,64.28,64.31,64.23,64.29,3200.0,39.688,39.7065,39.6571,39.6941,3200.0
2005-07-28 14:10:00,64.28,64.33,64.28,64.28,3000.0,39.688,39.7188,39.688,39.688,3000.0
2005-07-28 14:20:00,64.29,64.4,64.28,64.37,3500.0,39.6941,39.762,39.688,39.7435,3500.0
2005-07-28 14:30:00,64.37,64.65,64.36,64.63,27200.0,39.7435,39.9164,39.7373,39.9041,27200.0
2005-07-28 14:40:00,64.65,64.65,64.54,64.58,5600.0,39.9164,39.9164,39.8485,39.8732,5600.0
2005-07-28 14:50:00,64.61,64.66,64.54,64.55,11600.0,39.8917,39.9226,39.8485,39.8547,11600.0
2005-07-28 15:00:00,64.55,64.55,64.5,64.51,7600.0,39.8547,39.8547,39.8238,39.83,7600.0
2005-07-28 15:10:00,64.5,64.51,64.5,64.5,6300.0,39.8238,39.83,39.8238,39.8238,6300.0
2005-07-28 15:20:00,64.51,64.55,64.43,64.43,14000.0,39.83,39.8547,39.7806,39.7806,14000.0
2005-07-28 15:30:00,64.45,64.45,64.38,64.38,19500.0,39.7929,39.7929,39.7497,39.7497,19500.0
2005-07-28 15:40:00,64.39,64.46,64.37,64.45,12800.0,39.7559,39.7991,39.7435,39.7929,12800.0
2005-07-28 15:50:00,64.46,64.49,64.43,64.48,19600.0,39.7991,39.8176,39.7806,39.8114,19600.0
2005-07-29 09:30:00,64.55,64.58,64.31,64.4,18700.0,39.8547,39.8732,39.7065,39.762,18700.0
2005-07-29 09:40:00,64.4,64.75,64.4,64.69,14900.0,39.762,39.9781,39.762,39.9411,14900.0
2005-07-29 09:50:00,64.69,64.69,64.63,64.68,15400.0,39.9411,39.9411,39.9041,39.9349,15400.0
2005-07-29 10:00:00,64.68,64.8,64.63,64.63,7900.0,39.9349,40.009,39.9041,39.9041,7900.0
2005-07-29 10:10:00,64.62,64.62,64.4,64.5,10500.0,39.8979,39.8979,39.762,39.8238,10500.0
2005-07-29 10:20:00,64.47,64.53,64.47,64.53,7000.0,39.8053,39.8423,39.8053,39.8423,7000.0
2005-07-29 10:30:00,64.54,64.58,64.43,64.58,23600.0,39.8485,39.8732,39.7806,39.8732,23600.0
2005-07-29 10:40:00,64.56,64.56,64.5,64.5,10800.0,39.8608,39.8608,39.8238,39.8238,10800.0
2005-07-29 10:50:00,64.5,64.56,64.46,64.53,6200.0,39.8238,39.8608,39.7991,39.8423,6200.0
2005-07-29 11:00:00,64.53,64.54,64.4,64.4,12900.0,39.8423,39.8485,39.762,39.762,12900.0
2005-07-29 11:10:00,64.42,64.42,64.38,64.4,5200.0,39.7744,39.7744,39.7497,39.762,5200.0
2005-07-29 11:20:00,64.4,64.45,64.39,64.4,5900.0,39.762,39.7929,39.7559,39.762,5900.0
2005-07-29 11:30:00,64.4,64.45,64.28,64.28,9000.0,39.762,39.7929,39.688,39.688,9000.0
2005-07-29 11:40:00,64.29,64.33,64.19,64.19,7900.0,39.6941,39.7188,39.6324,39.6324,7900.0
2005-07-29 11:50:00,64.2,64.22,64.14,64.17,4600.0,39.6386,39.6509,39.6015,39.62,4600.0
2005-07-29 12:00:00,64.18,64.23,64.1,64.11,7700.0,39.6262,39.6571,39.5768,39.583,7700.0
2005-07-29 12:10:00,64.11,64.11,64.0,64.0,11200.0,39.583,39.583,39.5151,39.5151,11200.0
2005-07-29 12:20:00,64.03,64.1,63.99,64.05,6600.0,39.5336,39.5768,39.5089,39.5459,6600.0
2005-07-29 12:30:00,64.05,64.13,63.99,64.09,8400.0,39.5459,39.5953,39.5089,39.5706,8400.0
2005-07-29 12:40:00,64.1,64.17,64.05,64.08,6300.0,39.5768,39.62,39.5459,39.5645,6300.0
2005-07-29 12:50:00,64.06,64.09,63.96,63.98,8400.0,39.5521,39.5706,39.4904,39.5027,8400.0
2005-07-29 13:00:00,63.98,64.04,63.96,64.04,9500.0,39.5027,39.5398,39.4904,39.5398,9500.0
2005-07-29 13:10:00,64.06,64.11,64.06,64.08,4200.0,39.5521,39.583,39.5521,39.5645,4200.0
2005-07-29 13:20:00,64.08,64.1,64.02,64.03,7300.0,39.5645,39.5768,39.5274,39.5336,7300.0
2005-07-29 13:30:00,64.01,64.04,63.98,63.99,7700.0,39.5213,39.5398,39.5027,39.5089,7700.0
2005-07-29 13:40:00,63.99,64.02,63.97,64.02,8300.0,39.5089,39.5274,39.4966,39.5274,8300.0
2005-07-29 13:50:00,64.02,64.09,64.02,64.08,5600.0,39.5274,39.5706,39.5274,39.5645,5600.0
2005-07-29 14:00:00,64.05,64.16,64.03,64.15,13800.0,39.5459,39.6139,39.5336,39.6077,13800.0
2005-07-29 14:10:00,64.14,64.17,64.09,64.1,5400.0,39.6015,39.62,39.5706,39.5768,5400.0
2005-07-29 14:20:00,64.11,64.16,64.11,64.13,6100.0,39.583,39.6139,39.583,39.5953,6100.0
2005-07-29 14:30:00,64.13,64.17,64.13,64.16,7500.0,39.5953,39.62,39.5953,39.6139,7500.0
2005-07-29 14:40:00,64.19,64.19,64.14,64.14,4800.0,39.6324,39.6324,39.6015,39.6015,4800.0
2005-07-29 14:50:00,64.14,64.15,64.04,64.05,6300.0,39.6015,39.6077,39.5398,39.5459,6300.0
2005-07-29 15:00:00,64.04,64.04,63.84,63.87,14700.0,39.5398,39.5398,39.4163,39.4348,14700.0
2005-07-29 15:10:00,63.86,63.91,63.73,63.77,14900.0,39.4286,39.4595,39.3484,39.3731,14900.0
2005-07-29 15:20:00,63.76,63.8,63.72,63.73,8100.0,39.3669,39.3916,39.3422,39.3484,8100.0
2005-07-29 15:30:00,63.76,63.89,63.64,63.89,16100.0,39.3669,39.4472,39.2928,39.4472,16100.0
2005-07-29 15:40:00,63.89,63.92,63.87,63.91,19700.0,39.4472,39.4657,39.4348,39.4595,19700.0
2005-07-29 15:50:00,63.91,63.97,63.88,63.94,29000.0,39.4595,39.4966,39.441,39.478,29000.0
2005-08-01 09:30:00,63.74,64.0,63.74,63.86,16100.0,39.3545,39.5151,39.3545,39.4286,16100.0
2005-08-01 09:40:00,63.87,63.93,63.75,63.93,6600.0,39.4348,39.4719,39.3607,39.4719,6600.0
2005-08-01 09:50:00,63.94,64.0,63.85,63.89,9400.0,39.478,39.5151,39.4225,39.4472,9400.0
2005-08-01 10:00:00,63.89,64.03,63.84,63.84,8900.0,39.4472,39.5336,39.4163,39.4163,8900.0
2005-08-01 10:10:00,63.94,64.06,63.83,63.95,7600.0,39.478,39.5521,39.4101,39.4842,7600.0
2005-08-01 10:20:00,63.94,63.94,63.87,63.92,5700.0,39.478,39.478,39.4348,39.4657,5700.0
2005-08-01 10:30:00,63.91,64.0,63.68,63.68,9600.0,39.4595,39.5151,39.3175,39.3175,9600.0
2005-08-01 10:40:00,63.68,63.75,63.67,63.7,8700.0,39.3175,39.3607,39.3113,39.3298,8700.0
2005-08-01 10:50:00,63.7,63.76,63.59,63.59,5700.0,39.3298,39.3669,39.2619,39.2619,5700.0
2005-08-01 11:00:00,63.57,63.59,63.4,63.44,16700.0,39.2496,39.2619,39.1446,39.1693,16700.0
2005-08-01 11:10:00,63.43,63.43,63.2,63.25,20300.0,39.1631,39.1631,39.0211,39.052,20300.0
2005-08-01 11:20:00,63.27,63.3,63.1,63.1,30100.0,39.0644,39.0829,38.9594,38.9594,30100.0
2005-08-01 11:30:00,63.1,63.12,63.08,63.09,26000.0,38.9594,38.9717,38.947,38.9532,26000.0
2005-08-01 11:40:00,63.08,63.1,62.96,62.96,23400.0,38.947,38.9594,38.873,38.873,23400.0
2005-08-01 11:50:00,62.97,63.07,62.97,63.04,13600.0,38.8791,38.9409,38.8791,38.9224,13600.0
2005-08-01 12:00:00,63.03,63.19,62.91,62.91,15500.0,38.9162,39.015,38.8421,38.8421,15500.0
2005-08-01 12:10:00,62.91,63.02,62.9,62.94,8400.0,38.8421,38.91,38.8359,38.8606,8400.0
2005-08-01 12:20:00,62.94,63.03,62.94,63.0,14300.0,38.8606,38.9162,38.8606,38.8977,14300.0
2005-08-01 12:30:00,63.0,63.16,63.0,63.15,12800.0,38.8977,38.9964,38.8977,38.9903,12800.0
2005-08-01 12:40:00,63.15,63.25,63.15,63.17,17600.0,38.9903,39.052,38.9903,39.0026,17600.0
2005-08-01 12:50:00,63.15,63.17,63.1,63.11,12700.0,38.9903,39.0026,38.9594,38.9656,12700.0
2005-08-01 13:00:00,63.1,63.11,62.91,62.91,13300.0,38.9594,38.9656,38.8421,38.8421,13300.0
2005-08-01 13:10:00,62.92,62.98,62.76,62.76,22400.0,38.8483,38.8853,38.7495,38.7495,22400.0
2005-08-01 13:20:00,62.77,62.81,62.74,62.81,15400.0,38.7556,38.7803,38.7371,38.7803,15400.0
2005-08-01 13:30:00,62.79,62.8,62.63,62.69,29800.0,38.768,38.7742,38.6692,38.7063,29800.0
2005-08-01 13:40:00,62.69,62.72,62.58,62.69,21300.0,38.7063,38.7248,38.6383,38.7063,21300.0
2005-08-01 13:50:00,62.69,62.87,62.69,62.78,16100.0,38.7063,38.8174,38.7063,38.7618,16100.0
2005-08-01 14:00:00,62.72,62.92,62.72,62.91,16100.0,38.7248,38.8483,38.7248,38.8421,16100.0
2005-08-01 14:10:00,62.93,62.99,62.81,62.85,15700.0,38.8544,38.8915,38.7803,38.805,15700.0
2005-08-01 14:20:00,62.85,62.93,62.81,62.83,11900.0,38.805,38.8544,38.7803,38.7927,11900.0
2005-08-01 14:30:00,62.83,62.9,62.83,62.84,14100.0,38.7927,38.8359,38.7927,38.7989,14100.0
2005-08-01 14:40:00,62.84,62.91,62.79,62.8,17100.0,38.7989,38.8421,38.768,38.7742,17100.0
2005-08-01 14:50:00,62.76,62.8,62.65,62.65,15200.0,38.7495,38.7742,38.6816,38.6816,15200.0
2005-08-01 15:00:00,62.65,62.7,62.62,62.63,16800.0,38.6816,38.7124,38.663,38.6692,16800.0
2005-08-01 15:10:00,62.65,62.79,62.64,62.72,20000.0,38.6816,38.768,38.6754,38.7248,20000.0
2005-08-01 15:20:00,62.67,62.74,62.64,62.71,20200.0,38.6939,38.7371,38.6754,38.7186,20200.0
2005-08-01 15:30:00,62.72,62.81,62.72,62.8,21600.0,38.7248,38.7803,38.7248,38.7742,21600.0
2005-08-01 15:40:00,62.79,62.94,62.79,62.83,30500.0,38.768,38.8606,38.768,38.7927,30500.0
2005-08-01 15:50:00,62.83,62.84,62.7,62.74,38700.0,38.7927,38.7989,38.7124,38.7371,38700.0
2005-08-02 09:30:00,62.97,63.18,62.85,63.16,31700.0,38.8791,39.0088,38.805,38.9964,31700.0
2005-08-02 09:40:00,63.27,63.56,63.27,63.51,30800.0,39.0644,39.2434,39.0644,39.2125,30800.0
2005-08-02 09:50:00,63.49,63.5,63.41,63.47,8300.0,39.2002,39.2064,39.1508,39.1878,8300.0
2005-08-02 10:00:00,63.48,63.63,63.47,63.58,7100.0,39.194,39.2866,39.1878,39.2558,7100.0
2005-08-02 10:10:00,63.62,63.68,63.41,63.44,12000.0,39.2805,39.3175,39.1508,39.1693,12000.0
2005-08-02 10:20:00,63.44,63.44,63.25,63.25,10400.0,39.1693,39.1693,39.052,39.052,10400.0
2005-08-02 10:30:00,63.25,63.31,63.2,63.24,17900.0,39.052,39.0891,39.0211,39.0458,17900.0
2005-08-02 10:40:00,63.23,63.38,63.23,63.33,13100.0,39.0397,39.1323,39.0397,39.1014,13100.0
2005-08-02 10:50:00,63.33,63.33,63.3,63.33,6000.0,39.1014,39.1014,39.0829,39.1014,6000.0
2005-08-02 11:00:00,63.33,63.38,63.32,63.36,12900.0,39.1014,39.1323,39.0952,39.1199,12900.0
2005-08-02 11:10:00,63.35,63.37,63.24,63.27,10200.0,39.1138,39.1261,39.0458,39.0644,10200.0
2005-08-02 11:20:00,63.29,63.3,63.21,63.23,5100.0,39.0767,39.0829,39.0273,39.0397,5100.0
2005-08-02 11:30:00,63.24,63.32,63.2,63.22,11800.0,39.0458,39.0952,39.0211,39.0335,11800.0
2005-08-02 11:40:00,63.22,63.28,63.21,63.22,4600.0,39.0335,39.0705,39.0273,39.0335,4600.0
2005-08-02 11:50:00,63.23,63.34,63.23,63.26,4800.0,39.0397,39.1076,39.0397,39.0582,4800.0
2005-08-02 12:00:00,63.24,63.34,63.21,63.34,10700.0,39.0458,39.1076,39.0273,39.1076,10700.0
2005-08-02 12:10:00,63.3,63.36,63.28,63.36,2100.0,39.0829,39.1199,39.0705,39.1199,2100.0
2005-08-02 12:20:00,63.35,63.48,63.35,63.48,5800.0,39.1138,39.194,39.1138,39.194,5800.0
2005-08-02 12:30:00,63.46,63.47,63.36,63.37,3500.0,39.1817,39.1878,39.1199,39.1261,3500.0
2005-08-02 12:40:00,63.37,63.39,63.25,63.39,3500.0,39.1261,39.1384,39.052,39.1384,3500.0
2005-08-02 12:50:00,63.35,63.38,63.27,63.38,5800.0,39.1138,39.1323,39.0644,39.1323,5800.0
2005-08-02 13:00:00,63.39,63.39,63.26,63.29,5300.0,39.1384,39.1384,39.0582,39.0767,5300.0
2005-08-02 13:10:00,63.28,63.35,63.26,63.3,2700.0,39.0705,39.1138,39.0582,39.0829,2700.0
2005-08-02 13:20:00,63.3,63.35,63.3,63.3,4500.0,39.0829,39.1138,39.0829,39.0829,4500.0
2005-08-02 13:30:00,63.3,63.32,63.22,63.25,4000.0,39.0829,39.0952,39.0335,39.052,4000.0
2005-08-02 13:40:00,63.21,63.27,63.18,63.18,4200.0,39.0273,39.0644,39.0088,39.0088,4200.0
2005-08-02 13:50:00,63.18,63.22,63.11,63.18,10700.0,39.0088,39.0335,38.9656,39.0088,10700.0
2005-08-02 14:00:00,63.13,63.23,63.13,63.23,6500.0,38.9779,39.0397,38.9779,39.0397,6500.0
2005-08-02 14:10:00,63.23,63.27,63.19,63.26,4400.0,39.0397,39.0644,39.015,39.0582,4400.0
2005-08-02 14:20:00,63.25,63.29,63.2,63.2,4000.0,39.052,39.0767,39.0211,39.0211,4000.0
2005-08-02 14:30:00,63.2,63.24,63.15,63.19,7600.0,39.0211,39.0458,38.9903,39.015,7600.0
2005-08-02 14:40:00,63.18,63.21,63.17,63.21,2800.0,39.0088,39.0273,39.0026,39.0273,2800.0
2005-08-02 14:50:00,63.21,63.28,63.2,63.2,6200.0,39.0273,39.0705,39.0211,39.0211,6200.0
2005-08-02 15:00:00,63.19,63.19,63.11,63.17,9800.0,39.015,39.015,38.9656,39.0026,9800.0
2005-08-02 15:10:00,63.15,63.26,63.12,63.26,19100.0,38.9903,39.0582,38.9717,39.0582,19100.0
2005-08-02 15:20:00,63.26,63.26,63.22,63.24,12600.0,39.0582,39.0582,39.0335,39.0458,12600.0
2005-08-02 15:30:00,63.24,63.28,63.23,63.26,13800.0,39.0458,39.0705,39.0397,39.0582,13800.0
2005-08-02 15:40:00,63.26,63.28,63.17,63.26,15100.0,39.0582,39.0705,39.0026,39.0582,15100.0
2005-08-02 15:50:00,63.27,63.28,63.21,63.25,24800.0,39.0644,39.0705,39.0273,39.052,24800.0
2005-08-03 09:30:00,63.16,63.16,62.9,63.06,14100.0,38.9964,38.9964,38.8359,38.9347,14100.0
2005-08-03 09:40:00,63.07,63.16,63.05,63.12,6100.0,38.9409,38.9964,38.9285,38.9717,6100.0
2005-08-03 09:50:00,63.14,63.2,63.06,63.11,5800.0,38.9841,39.0211,38.9347,38.9656,5800.0
2005-08-03 10:00:00,63.09,63.11,62.93,62.95,6900.0,38.9532,38.9656,38.8544,38.8668,6900.0
2005-08-03 10:10:00,63.0,63.01,62.82,62.9,13100.0,38.8977,38.9038,38.7865,38.8359,13100.0
2005-08-03 10:20:00,62.93,62.96,62.83,62.84,8800.0,38.8544,38.873,38.7927,38.7989,8800.0
2005-08-03 10:30:00,62.86,62.9,62.79,62.85,17800.0,38.8112,38.8359,38.768,38.805,17800.0
2005-08-03 10:40:00,62.85,62.9,62.84,62.89,17800.0,38.805,38.8359,38.7989,38.8297,17800.0
2005-08-03 10:50:00,62.89,62.91,62.84,62.85,10000.0,38.8297,38.8421,38.7989,38.805,10000.0
2005-08-03 11:00:00,62.84,62.84,62.72,62.77,9900.0,38.7989,38.7989,38.7248,38.7556,9900.0
2005-08-03 11:10:00,62.78,62.87,62.74,62.87,6800.0,38.7618,38.8174,38.7371,38.8174,6800.0
2005-08-03 11:20:00,62.87,62.87,62.73,62.75,14200.0,38.8174,38.8174,38.7309,38.7433,14200.0
2005-08-03 11:30:00,62.75,62.88,62.75,62.84,29100.0,38.7433,38.8236,38.7433,38.7989,29100.0
2005-08-03 11:40:00,62.84,62.98,62.84,62.96,17500.0,38.7989,38.8853,38.7989,38.873,17500.0
2005-08-03 11:50:00,62.98,63.05,62.98,63.02,3800.0,38.8853,38.9285,38.8853,38.91,3800.0
2005-08-03 12:00:00,63.02,63.08,63.01,63.08,4000.0,38.91,38.947,38.9038,38.947,4000.0
2005-08-03 12:10:00,63.05,63.07,63.0,63.01,9100.0,38.9285,38.9409,38.8977,38.9038,9100.0
2005-08-03 12:20:00,63.02,63.24,63.01,63.24,7600.0,38.91,39.0458,38.9038,39.0458,7600.0
2005-08-03 12:30:00,63.22,63.31,63.15,63.15,16600.0,39.0335,39.0891,38.9903,38.9903,16600.0
2005-08-03 12:40:00,63.11,63.14,63.04,63.04,8200.0,38.9656,38.9841,38.9224,38.9224,8200.0
2005-08-03 12:50:00,63.07,63.17,63.06,63.17,3700.0,38.9409,39.0026,38.9347,39.0026,3700.0
2005-08-03 13:00:00,63.17,63.17,63.01,63.06,2400.0,39.0026,39.0026,38.9038,38.9347,2400.0
2005-08-03 13:10:00,63.02,63.06,63.0,63.02,3500.0,38.91,38.9347,38.8977,38.91,3500.0
2005-08-03 13:20:00,63.01,63.03,62.99,63.01,4300.0,38.9038,38.9162,38.8915,38.9038,4300.0
2005-08-03 13:30:00,63.03,63.03,62.97,62.97,7200.0,38.9162,38.9162,38.8791,38.8791,7200.0
2005-08-03 13:40:00,62.98,63.02,62.98,63.01,8100.0,38.8853,38.91,38.8853,38.9038,8100.0
2005-08-03 13:50:00,63.03,63.09,63.0,63.04,8400.0,38.9162,38.9532,38.8977,38.9224,8400.0
2005-08-03 14:00:00,63.04,63.04,62.95,63.0,8200.0,38.9224,38.9224,38.8668,38.8977,8200.0
2005-08-03 14:10:00,62.98,62.99,62.93,62.93,9700.0,38.8853,38.8915,38.8544,38.8544,9700.0
2005-08-03 14:20:00,62.95,62.95,62.84,62.94,11400.0,38.8668,38.8668,38.7989,38.8606,11400.0
2005-08-03 14:30:00,62.94,62.95,62.88,62.88,5700.0,38.8606,38.8668,38.8236,38.8236,5700.0
2005-08-03 14:40:00,62.9,62.9,62.8,62.82,8500.0,38.8359,38.8359,38.7742,38.7865,8500.0
2005-08-03 14:50:00,62.82,62.87,62.79,62.84,8100.0,38.7865,38.8174,38.768,38.7989,8100.0
2005-08-03 15:00:00,62.84,62.84,62.77,62.82,7500.0,38.7989,38.7989,38.7556,38.7865,7500.0
2005-08-03 15:10:00,62.8,62.88,62.77,62.87,18600.0,38.7742,38.8236,38.7556,38.8174,18600.0
2005-08-03 15:20:00,62.88,62.93,62.83,62.88,9400.0,38.8236,38.8544,38.7927,38.8236,9400.0
2005-08-03 15:30:00,62.88,62.98,62.85,62.9,16400.0,38.8236,38.8853,38.805,38.8359,16400.0
2005-08-03 15:40:00,62.93,63.06,62.93,63.06,12100.0,38.8544,38.9347,38.8544,38.9347,12100.0
2005-08-03 15:50:00,63.05,63.05,62.9,62.92,32700.0,38.9285,38.9285,38.8359,38.8483,32700.0
2005-08-04 09:30:00,62.92,62.92,62.57,62.71,16500.0,38.8483,38.8483,38.6322,38.7186,16500.0
2005-08-04 09:40:00,62.7,62.85,62.54,62.56,8800.0,38.7124,38.805,38.6136,38.626,8800.0
2005-08-04 09:50:00,62.63,62.76,62.47,62.47,18600.0,38.6692,38.7495,38.5704,38.5704,18600.0
2005-08-04 10:00:00,62.47,62.47,62.21,62.23,18300.0,38.5704,38.5704,38.4099,38.4222,18300.0
2005-08-04 10:10:00,62.23,62.38,62.21,62.32,16500.0,38.4222,38.5149,38.4099,38.4778,16500.0
2005-08-04 10:20:00,62.31,62.33,62.25,62.27,11600.0,38.4716,38.484,38.4346,38.4469,11600.0
2005-08-04 10:30:00,62.27,62.33,62.19,62.28,17900.0,38.4469,38.484,38.3975,38.4531,17900.0
2005-08-04 10:40:00,62.28,62.32,62.22,62.23,7800.0,38.4531,38.4778,38.4161,38.4222,7800.0
2005-08-04 10:50:00,62.24,62.28,62.22,62.24,9900.0,38.4284,38.4531,38.4161,38.4284,9900.0
2005-08-04 11:00:00,62.24,62.4,62.24,62.4,13600.0,38.4284,38.5272,38.4284,38.5272,13600.0
2005-08-04 11:10:00,62.41,62.47,62.23,62.23,10300.0,38.5334,38.5704,38.4222,38.4222,10300.0
2005-08-04 11:20:00,62.24,62.29,62.22,62.27,9600.0,38.4284,38.4593,38.4161,38.4469,9600.0
2005-08-04 11:30:00,62.26,62.26,62.14,62.18,12400.0,38.4408,38.4408,38.3667,38.3914,12400.0
2005-08-04 11:40:00,62.19,62.24,62.16,62.18,13800.0,38.3975,38.4284,38.379,38.3914,13800.0
2005-08-04 11:50:00,62.19,62.23,62.14,62.14,14000.0,38.3975,38.4222,38.3667,38.3667,14000.0
2005-08-04 12:00:00,62.15,62.18,62.08,62.1,18400.0,38.3728,38.3914,38.3296,38.342,18400.0
2005-08-04 12:10:00,62.13,62.18,62.13,62.13,8100.0,38.3605,38.3914,38.3605,38.3605,8100.0
2005-08-04 12:20:00,62.11,62.16,62.08,62.08,7000.0,38.3481,38.379,38.3296,38.3296,7000.0
2005-08-04 12:30:00,62.06,62.13,62.06,62.13,9200.0,38.3173,38.3605,38.3173,38.3605,9200.0
2005-08-04 12:40:00,62.14,62.14,62.07,62.1,11500.0,38.3667,38.3667,38.3234,38.342,11500.0
2005-08-04 12:50:00,62.09,62.16,62.08,62.12,8300.0,38.3358,38.379,38.3296,38.3543,8300.0
2005-08-04 13:00:00,62.11,62.23,62.11,62.2,9800.0,38.3481,38.4222,38.3481,38.4037,9800.0
2005-08-04 13:10:00,62.19,62.26,62.18,62.2,15700.0,38.3975,38.4408,38.3914,38.4037,15700.0
2005-08-04 13:20:00,62.22,62.28,62.22,62.28,10100.0,38.4161,38.4531,38.4161,38.4531,10100.0
2005-08-04 13:30:00,62.3,62.33,62.25,62.31,9900.0,38.4655,38.484,38.4346,38.4716,9900.0
2005-08-04 13:40:00,62.32,62.38,62.31,62.35,10300.0,38.4778,38.5149,38.4716,38.4963,10300.0
2005-08-04 13:50:00,62.36,62.38,62.32,62.38,5000.0,38.5025,38.5149,38.4778,38.5149,5000.0
2005-08-04 14:00:00,62.34,62.48,62.32,62.44,6700.0,38.4902,38.5766,38.4778,38.5519,6700.0
2005-08-04 14:10:00,62.45,62.46,62.36,62.37,7800.0,38.5581,38.5642,38.5025,38.5087,7800.0
2005-08-04 14:20:00,62.37,62.48,62.35,62.45,10800.0,38.5087,38.5766,38.4963,38.5581,10800.0
2005-08-04 14:30:00,62.45,62.49,62.45,62.48,14500.0,38.5581,38.5828,38.5581,38.5766,14500.0
2005-08-04 14:40:00,62.48,62.5,62.4,62.42,11400.0,38.5766,38.5889,38.5272,38.5395,11400.0
2005-08-04 14:50:00,62.42,62.46,62.35,62.42,14700.0,38.5395,38.5642,38.4963,38.5395,14700.0
2005-08-04 15:00:00,62.43,62.53,62.42,62.49,8000.0,38.5457,38.6075,38.5395,38.5828,8000.0
2005-08-04 15:10:00,62.5,62.58,62.36,62.42,14500.0,38.5889,38.6383,38.5025,38.5395,14500.0
2005-08-04 15:20:00,62.43,62.6,62.43,62.59,11700.0,38.5457,38.6507,38.5457,38.6445,11700.0
2005-08-04 15:30:00,62.59,62.6,62.43,62.49,17300.0,38.6445,38.6507,38.5457,38.5828,17300.0
2005-08-04 15:40:00,62.49,62.56,62.49,62.56,17200.0,38.5828,38.626,38.5828,38.626,17200.0
2005-08-04 15:50:00,62.54,62.57,62.46,62.54,20900.0,38.6136,38.6322,38.5642,38.6136,20900.0
2005-08-05 09:30:00,62.53,62.53,62.14,62.14,17600.0,38.6075,38.6075,38.3667,38.3667,17600.0
2005-08-05 09:40:00,62.11,62.39,62.09,62.36,8400.0,38.3481,38.521,38.3358,38.5025,8400.0
2005-08-05 09:50:00,62.36,62.36,62.1,62.1,8000.0,38.5025,38.5025,38.342,38.342,8000.0
2005-08-05 10:00:00,62.09,62.1,62.0,62.06,8400.0,38.3358,38.342,38.2802,38.3173,8400.0
2005-08-05 10:10:00,62.08,62.1,62.06,62.06,8800.0,38.3296,38.342,38.3173,38.3173,8800.0
2005-08-05 10:20:00,62.06,62.13,61.98,62.0,15800.0,38.3173,38.3605,38.2679,38.2802,15800.0
2005-08-05 10:30:00,61.98,61.98,61.85,61.94,18200.0,38.2679,38.2679,38.1876,38.2432,18200.0
2005-08-05 10:40:00,61.94,62.03,61.93,61.94,15900.0,38.2432,38.2988,38.237,38.2432,15900.0
2005-08-05 10:50:00,61.95,61.95,61.92,61.94,7300.0,38.2494,38.2494,38.2308,38.2432,7300.0
2005-08-05 11:00:00,61.93,62.03,61.93,62.0,7500.0,38.237,38.2988,38.237,38.2802,7500.0
2005-08-05 11:10:00,62.0,62.0,61.95,61.96,5100.0,38.2802,38.2802,38.2494,38.2555,5100.0
2005-08-05 11:20:00,61.95,61.98,61.86,61.87,10300.0,38.2494,38.2679,38.1938,38.2,10300.0
2005-08-05 11:30:00,61.87,61.87,61.76,61.79,7300.0,38.2,38.2,38.132,38.1506,7300.0
2005-08-05 11:40:00,61.79,61.93,61.79,61.9,12600.0,38.1506,38.237,38.1506,38.2185,12600.0
2005-08-05 11:50:00,61.93,61.93,61.79,61.79,5500.0,38.237,38.237,38.1506,38.1506,5500.0
2005-08-05 12:00:00,61.78,61.82,61.78,61.79,6200.0,38.1444,38.1691,38.1444,38.1506,6200.0
2005-08-05 12:10:00,61.78,61.88,61.76,61.87,6000.0,38.1444,38.2061,38.132,38.2,6000.0
2005-08-05 12:20:00,61.88,61.9,61.78,61.81,6900.0,38.2061,38.2185,38.1444,38.1629,6900.0
2005-08-05 12:30:00,61.81,61.86,61.78,61.81,5800.0,38.1629,38.1938,38.1444,38.1629,5800.0
2005-08-05 12:40:00,61.81,61.93,61.8,61.89,18500.0,38.1629,38.237,38.1567,38.2123,18500.0
2005-08-05 12:50:00,61.89,61.98,61.88,61.91,8700.0,38.2123,38.2679,38.2061,38.2247,8700.0
2005-08-05 13:00:00,61.92,61.97,61.91,61.93,4100.0,38.2308,38.2617,38.2247,38.237,4100.0
2005-08-05 13:10:00,61.94,61.98,61.87,61.87,12000.0,38.2432,38.2679,38.2,38.2,12000.0
2005-08-05 13:20:00,61.87,61.9,61.86,61.89,8400.0,38.2,38.2185,38.1938,38.2123,8400.0
2005-08-05 13:30:00,61.86,61.88,61.82,61.85,15400.0,38.1938,38.2061,38.1691,38.1876,15400.0
2005-08-05 13:40:00,61.84,61.89,61.81,61.81,11100.0,38.1814,38.2123,38.1629,38.1629,11100.0
2005-08-05 13:50:00,61.81,61.85,61.8,61.82,6500.0,38.1629,38.1876,38.1567,38.1691,6500.0
2005-08-05 14:00:00,61.83,61.83,61.77,61.77,5400.0,38.1753,38.1753,38.1382,38.1382,5400.0
2005-08-05 14:10:00,61.76,61.8,61.76,61.79,8300.0,38.132,38.1567,38.132,38.1506,8300.0
2005-08-05 14:20:00,61.79,61.8,61.75,61.76,4900.0,38.1506,38.1567,38.1259,38.132,4900.0
2005-08-05 14:30:00,61.77,61.85,61.77,61.78,9100.0,38.1382,38.1876,38.1382,38.1444,9100.0
2005-08-05 14:40:00,61.79,61.8,61.76,61.77,7000.0,38.1506,38.1567,38.132,38.1382,7000.0
2005-08-05 14:50:00,61.77,61.82,61.77,61.77,7200.0,38.1382,38.1691,38.1382,38.1382,7200.0
2005-08-05 15:00:00,61.79,61.83,61.76,61.79,8500.0,38.1506,38.1753,38.132,38.1506,8500.0
2005-08-05 15:10:00,61.78,61.8,61.7,61.79,11200.0,38.1444,38.1567,38.095,38.1506,11200.0
2005-08-05 15:20:00,61.79,61.9,61.73,61.9,11900.0,38.1506,38.2185,38.1135,38.2185,11900.0
2005-08-05 15:30:00,61.89,61.94,61.85,61.9,13100.0,38.2123,38.2432,38.1876,38.2185,13100.0
2005-08-05 15:40:00,61.89,61.89,61.7,61.7,21500.0,38.2123,38.2123,38.095,38.095,21500.0
2005-08-05 15:50:00,61.71,61.83,61.7,61.78,30000.0,38.1012,38.1753,38.095,38.1444,30000.0
2005-08-08 09:30:00,61.85,62.0,61.85,61.99,19300.0,38.1876,38.2802,38.1876,38.2741,19300.0
2005-08-08 09:40:00,61.94,61.95,61.87,61.91,9300.0,38.2432,38.2494,38.2,38.2247,9300.0
2005-08-08 09:50:00,61.91,61.99,61.86,61.86,8700.0,38.2247,38.2741,38.1938,38.1938,8700.0
2005-08-08 10:00:00,61.93,61.93,61.78,61.78,8800.0,38.237,38.237,38.1444,38.1444,8800.0
2005-08-08 10:10:00,61.78,61.78,61.63,61.63,10200.0,38.1444,38.1444,38.0518,38.0518,10200.0
2005-08-08 10:20:00,61.64,61.8,61.64,61.78,9200.0,38.058,38.1567,38.058,38.1444,9200.0
2005-08-08 10:30:00,61.77,61.77,61.63,61.65,9300.0,38.1382,38.1382,38.0518,38.0641,9300.0
2005-08-08 10:40:00,61.65,61.8,61.65,61.7,5100.0,38.0641,38.1567,38.0641,38.095,5100.0
2005-08-08 10:50:00,61.65,61.65,61.46,61.46,6500.0,38.0641,38.0641,37.9468,37.9468,6500.0
2005-08-08 11:00:00,61.5,61.63,61.46,61.63,8600.0,37.9715,38.0518,37.9468,38.0518,8600.0
2005-08-08 11:10:00,61.64,61.71,61.64,61.67,5400.0,38.058,38.1012,38.058,38.0765,5400.0
2005-08-08 11:20:00,61.72,61.73,61.67,61.7,13300.0,38.1074,38.1135,38.0765,38.095,13300.0
2005-08-08 11:30:00,61.73,61.82,61.73,61.81,11900.0,38.1135,38.1691,38.1135,38.1629,11900.0
2005-08-08 11:40:00,61.82,61.82,61.79,61.79,7600.0,38.1691,38.1691,38.1506,38.1506,7600.0
2005-08-08 11:50:00,61.8,61.8,61.73,61.76,7700.0,38.1567,38.1567,38.1135,38.132,7700.0
2005-08-08 12:00:00,61.78,61.79,61.7,61.79,9300.0,38.1444,38.1506,38.095,38.1506,9300.0
2005-08-08 12:10:00,61.77,61.87,61.77,61.81,6400.0,38.1382,38.2,38.1382,38.1629,6400.0
2005-08-08 12:20:00,61.81,61.85,61.77,61.78,5900.0,38.1629,38.1876,38.1382,38.1444,5900.0
2005-08-08 12:30:00,61.78,61.78,61.7,61.73,5300.0,38.1444,38.1444,38.095,38.1135,5300.0
2005-08-08 12:40:00,61.71,61.74,61.67,61.68,5000.0,38.1012,38.1197,38.0765,38.0827,5000.0
2005-08-08 12:50:00,61.69,61.79,61.69,61.78,5400.0,38.0888,38.1506,38.0888,38.1444,5400.0
2005-08-08 13:00:00,61.74,61.74,61.6,61.62,11200.0,38.1197,38.1197,38.0333,38.0456,11200.0
2005-08-08 13:10:00,61.6,61.63,61.54,61.63,7200.0,38.0333,38.0518,37.9962,38.0518,7200.0
2005-08-08 13:20:00,61.65,61.73,61.62,61.65,9200.0,38.0641,38.1135,38.0456,38.0641,9200.0
2005-08-08 13:30:00,61.66,61.7,61.63,61.69,5200.0,38.0703,38.095,38.0518,38.0888,5200.0
2005-08-08 13:40:00,61.67,61.7,61.65,61.69,4300.0,38.0765,38.095,38.0641,38.0888,4300.0
2005-08-08 13:50:00,61.68,61.68,61.6,61.63,4500.0,38.0827,38.0827,38.0333,38.0518,4500.0
2005-08-08 14:00:00,61.66,61.67,61.57,61.57,5200.0,38.0703,38.0765,38.0147,38.0147,5200.0
2005-08-08 14:10:00,61.55,61.59,61.42,61.49,8600.0,38.0024,38.0271,37.9221,37.9653,8600.0
2005-08-08 14:20:00,61.49,61.65,61.48,61.63,17500.0,37.9653,38.0641,37.9592,38.0518,17500.0
2005-08-08 14:30:00,61.63,61.72,61.63,61.7,5500.0,38.0518,38.1074,38.0518,38.095,5500.0
2005-08-08 14:40:00,61.71,61.71,61.68,61.68,4700.0,38.1012,38.1012,38.0827,38.0827,4700.0
2005-08-08 14:50:00,61.68,61.77,61.67,61.77,8200.0,38.0827,38.1382,38.0765,38.1382,8200.0
2005-08-08 15:00:00,61.78,61.82,61.76,61.79,21900.0,38.1444,38.1691,38.132,38.1506,21900.0
2005-08-08 15:10:00,61.79,61.82,61.76,61.76,3800.0,38.1506,38.1691,38.132,38.132,3800.0
2005-08-08 15:20:00,61.76,61.77,61.75,61.77,8800.0,38.132,38.1382,38.1259,38.1382,8800.0
2005-08-08 15:30:00,61.76,61.83,61.75,61.8,10200.0,38.132,38.1753,38.1259,38.1567,10200.0
2005-08-08 15:40:00,61.81,61.85,61.79,61.79,12200.0,38.1629,38.1876,38.1506,38.1506,12200.0
2005-08-08 15:50:00,61.8,61.84,61.74,61.77,19200.0,38.1567,38.1814,38.1197,38.1382,19200.0
2005-08-09 09:30:00,61.96,62.27,61.94,62.15,26400.0,38.2555,38.4469,38.2432,38.3728,26400.0
2005-08-09 09:40:00,62.15,62.42,62.15,62.31,13800.0,38.3728,38.5395,38.3728,38.4716,13800.0
2005-08-09 09:50:00,62.35,62.36,62.3,62.33,8500.0,38.4963,38.5025,38.4655,38.484,8500.0
2005-08-09 10:00:00,62.33,62.35,62.15,62.18,16400.0,38.484,38.4963,38.3728,38.3914,16400.0
2005-08-09 10:10:00,62.18,62.18,62.07,62.1,4900.0,38.3914,38.3914,38.3234,38.342,4900.0
2005-08-09 10:20:00,62.09,62.21,62.0,62.15,11400.0,38.3358,38.4099,38.2802,38.3728,11400.0
2005-08-09 10:30:00,62.14,62.26,62.14,62.16,10900.0,38.3667,38.4408,38.3667,38.379,10900.0
2005-08-09 10:40:00,62.14,62.34,62.14,62.3,14900.0,38.3667,38.4902,38.3667,38.4655,14900.0
2005-08-09 10:50:00,62.3,62.45,62.17,62.42,35900.0,38.4655,38.5581,38.3852,38.5395,35900.0
2005-08-09 11:00:00,62.42,62.43,62.26,62.26,14000.0,38.5395,38.5457,38.4408,38.4408,14000.0
2005-08-09 11:10:00,62.28,62.29,62.14,62.14,14200.0,38.4531,38.4593,38.3667,38.3667,14200.0
2005-08-09 11:20:00,62.13,62.22,62.13,62.22,4600.0,38.3605,38.4161,38.3605,38.4161,4600.0
2005-08-09 11:30:00,62.21,62.29,62.15,62.15,5800.0,38.4099,38.4593,38.3728,38.3728,5800.0
2005-08-09 11:40:00,62.17,62.18,62.07,62.07,4100.0,38.3852,38.3914,38.3234,38.3234,4100.0
2005-08-09 11:50:00,62.06,62.1,62.0,62.08,8200.0,38.3173,38.342,38.2802,38.3296,8200.0
2005-08-09 12:00:00,62.06,62.13,62.05,62.07,9000.0,38.3173,38.3605,38.3111,38.3234,9000.0
2005-08-09 12:10:00,62.06,62.13,62.06,62.06,6800.0,38.3173,38.3605,38.3173,38.3173,6800.0
2005-08-09 12:20:00,62.06,62.1,62.05,62.06,4700.0,38.3173,38.342,38.3111,38.3173,4700.0
2005-08-09 12:30:00,62.05,62.07,62.03,62.04,6100.0,38.3111,38.3234,38.2988,38.3049,6100.0
2005-08-09 12:40:00,62.04,62.05,62.03,62.04,5400.0,38.3049,38.3111,38.2988,38.3049,5400.0
2005-08-09 12:50:00,62.03,62.05,62.02,62.05,2600.0,38.2988,38.3111,38.2926,38.3111,2600.0
2005-08-09 13:00:00,62.04,62.04,62.02,62.03,5700.0,38.3049,38.3049,38.2926,38.2988,5700.0
2005-08-09 13:10:00,62.02,62.02,62.02,62.02,5200.0,38.2926,38.2926,38.2926,38.2926,5200.0
2005-08-09 13:20:00,62.02,62.07,62.02,62.03,3400.0,38.2926,38.3234,38.2926,38.2988,3400.0
2005-08-09 13:30:00,62.04,62.06,62.03,62.05,4500.0,38.3049,38.3173,38.2988,38.3111,4500.0
2005-08-09 13:40:00,62.06,62.08,62.05,62.06,4600.0,38.3173,38.3296,38.3111,38.3173,4600.0
2005-08-09 13:50:00,62.05,62.05,62.02,62.03,6500.0,38.3111,38.3111,38.2926,38.2988,6500.0
2005-08-09 14:00:00,62.03,62.05,62.02,62.04,5000.0,38.2988,38.3111,38.2926,38.3049,5000.0
2005-08-09 14:10:00,62.03,62.09,62.03,62.08,9800.0,38.2988,38.3358,38.2988,38.3296,9800.0
2005-08-09 14:20:00,62.1,62.18,62.07,62.17,7700.0,38.342,38.3914,38.3234,38.3852,7700.0
2005-08-09 14:30:00,62.2,62.21,62.14,62.14,9100.0,38.4037,38.4099,38.3667,38.3667,9100.0
2005-08-09 14:40:00,62.13,62.13,62.02,62.08,6900.0,38.3605,38.3605,38.2926,38.3296,6900.0
2005-08-09 14:50:00,62.08,62.08,62.02,62.02,16700.0,38.3296,38.3296,38.2926,38.2926,16700.0
2005-08-09 15:00:00,62.02,62.14,62.02,62.1,21800.0,38.2926,38.3667,38.2926,38.342,21800.0
2005-08-09 15:10:00,62.09,62.09,62.04,62.04,11100.0,38.3358,38.3358,38.3049,38.3049,11100.0
2005-08-09 15:20:00,62.04,62.1,62.04,62.05,15200.0,38.3049,38.342,38.3049,38.3111,15200.0
2005-08-09 15:30:00,62.05,62.07,62.05,62.06,18000.0,38.3111,38.3234,38.3111,38.3173,18000.0
2005-08-09 15:40:00,62.06,62.1,62.05,62.1,15500.0,38.3173,38.342,38.3111,38.342,15500.0
2005-08-09 15:50:00,62.1,62.27,62.1,62.19,44600.0,38.342,38.4469,38.342,38.3975,44600.0
2005-08-10 09:30:00,62.21,62.37,62.21,62.37,41300.0,38.4099,38.5087,38.4099,38.5087,41300.0
2005-08-10 09:40:00,62.37,62.45,62.25,62.3,37900.0,38.5087,38.5581,38.4346,38.4655,37900.0
2005-08-10 09:50:00,62.23,62.36,62.22,62.36,20700.0,38.4222,38.5025,38.4161,38.5025,20700.0
2005-08-10 10:00:00,62.36,62.38,62.26,62.27,30800.0,38.5025,38.5149,38.4408,38.4469,30800.0
2005-08-10 10:10:00,62.26,62.27,62.19,62.2,48900.0,38.4408,38.4469,38.3975,38.4037,48900.0
2005-08-10 10:20:00,62.21,62.21,62.08,62.1,19800.0,38.4099,38.4099,38.3296,38.342,19800.0
2005-08-10 10:30:00,62.11,62.21,62.11,62.19,27100.0,38.3481,38.4099,38.3481,38.3975,27100.0
2005-08-10 10:40:00,62.21,62.25,62.19,62.24,19500.0,38.4099,38.4346,38.3975,38.4284,19500.0
2005-08-10 10:50:00,62.24,62.24,62.13,62.15,30600.0,38.4284,38.4284,38.3605,38.3728,30600.0
2005-08-10 11:00:00,62.14,62.15,62.11,62.12,10800.0,38.3667,38.3728,38.3481,38.3543,10800.0
2005-08-10 11:10:00,62.13,62.13,62.05,62.07,59400.0,38.3605,38.3605,38.3111,38.3234,59400.0
2005-08-10 11:20:00,62.06,62.06,62.01,62.05,9000.0,38.3173,38.3173,38.2864,38.3111,9000.0
2005-08-10 11:30:00,62.06,62.15,62.05,62.15,25800.0,38.3173,38.3728,38.3111,38.3728,25800.0
2005-08-10 11:40:00,62.16,62.18,62.14,62.15,20000.0,38.379,38.3914,38.3667,38.3728,20000.0
2005-08-10 11:50:00,62.15,62.21,62.15,62.21,10300.0,38.3728,38.4099,38.3728,38.4099,10300.0
2005-08-10 12:00:00,62.21,62.22,62.18,62.18,10800.0,38.4099,38.4161,38.3914,38.3914,10800.0
2005-08-10 12:10:00,62.18,62.18,62.17,62.17,2700.0,38.3914,38.3914,38.3852,38.3852,2700.0
2005-08-10 12:20:00,62.17,62.19,62.17,62.18,2500.0,38.3852,38.3975,38.3852,38.3914,2500.0
2005-08-10 12:30:00,62.17,62.18,62.0,62.03,19900.0,38.3852,38.3914,38.2802,38.2988,19900.0
2005-08-10 12:40:00,62.03,62.04,61.92,61.96,26700.0,38.2988,38.3049,38.2308,38.2555,26700.0
2005-08-10 12:50:00,61.96,62.02,61.91,62.02,11400.0,38.2555,38.2926,38.2247,38.2926,11400.0
2005-08-10 13:00:00,62.02,62.03,61.94,61.94,8000.0,38.2926,38.2988,38.2432,38.2432,8000.0
2005-08-10 13:10:00,61.93,62.06,61.9,62.05,21000.0,38.237,38.3173,38.2185,38.3111,21000.0
2005-08-10 13:20:00,62.04,62.12,62.04,62.12,13000.0,38.3049,38.3543,38.3049,38.3543,13000.0
2005-08-10 13:30:00,62.11,62.19,62.11,62.15,11600.0,38.3481,38.3975,38.3481,38.3728,11600.0
2005-08-10 13:40:00,62.14,62.15,62.0,62.0,29000.0,38.3667,38.3728,38.2802,38.2802,29000.0
2005-08-10 13:50:00,62.01,62.01,61.87,61.96,8700.0,38.2864,38.2864,38.2,38.2555,8700.0
2005-08-10 14:00:00,61.99,62.0,61.88,61.88,9400.0,38.2741,38.2802,38.2061,38.2061,9400.0
2005-08-10 14:10:00,61.89,61.91,61.82,61.82,12500.0,38.2123,38.2247,38.1691,38.1691,12500.0
2005-08-10 14:20:00,61.85,61.86,61.71,61.75,6400.0,38.1876,38.1938,38.1012,38.1259,6400.0
2005-08-10 14:30:00,61.75,61.81,61.75,61.81,4200.0,38.1259,38.1629,38.1259,38.1629,4200.0
2005-08-10 14:40:00,61.82,61.87,61.8,61.87,20400.0,38.1691,38.2,38.1567,38.2,20400.0
2005-08-10 14:50:00,61.86,61.87,61.65,61.72,15800.0,38.1938,38.2,38.0641,38.1074,15800.0
2005-08-10 15:00:00,61.72,61.75,61.66,61.7,21000.0,38.1074,38.1259,38.0703,38.095,21000.0
2005-08-10 15:10:00,61.71,61.71,61.47,61.58,27400.0,38.1012,38.1012,37.953,38.0209,27400.0
2005-08-10 15:20:00,61.59,61.72,61.59,61.65,25200.0,38.0271,38.1074,38.0271,38.0641,25200.0
2005-08-10 15:30:00,61.65,61.76,61.64,61.74,27900.0,38.0641,38.132,38.058,38.1197,27900.0
2005-08-10 15:40:00,61.73,61.75,61.7,61.74,22600.0,38.1135,38.1259,38.095,38.1197,22600.0
2005-08-10 15:50:00,61.75,61.86,61.74,61.81,34200.0,38.1259,38.1938,38.1197,38.1629,34200.0
2005-08-11 09:30:00,61.92,62.04,61.88,62.02,8600.0,38.2308,38.3049,38.2061,38.2926,8600.0
2005-08-11 09:40:00,61.95,61.95,61.7,61.79,13800.0,38.2494,38.2494,38.095,38.1506,13800.0
2005-08-11 09:50:00,61.77,61.77,61.68,61.73,3600.0,38.1382,38.1382,38.0827,38.1135,3600.0
2005-08-11 10:00:00,61.71,61.79,61.7,61.76,17700.0,38.1012,38.1506,38.095,38.132,17700.0
2005-08-11 10:10:00,61.79,61.9,61.79,61.79,16900.0,38.1506,38.2185,38.1506,38.1506,16900.0
2005-08-11 10:20:00,61.82,61.94,61.78,61.91,15200.0,38.1691,38.2432,38.1444,38.2247,15200.0
2005-08-11 10:30:00,61.89,62.05,61.89,62.05,15400.0,38.2123,38.3111,38.2123,38.3111,15400.0
2005-08-11 10:40:00,62.09,62.09,61.96,61.97,10700.0,38.3358,38.3358,38.2555,38.2617,10700.0
2005-08-11 10:50:00,61.98,62.05,61.97,61.98,11200.0,38.2679,38.3111,38.2617,38.2679,11200.0
2005-08-11 11:00:00,61.98,61.98,61.77,61.8,14500.0,38.2679,38.2679,38.1382,38.1567,14500.0
2005-08-11 11:10:00,61.8,61.8,61.64,61.69,7400.0,38.1567,38.1567,38.058,38.0888,7400.0
2005-08-11 11:20:00,61.67,61.72,61.6,61.63,14000.0,38.0765,38.1074,38.0333,38.0518,14000.0
2005-08-11 11:30:00,61.62,61.62,61.47,61.47,13000.0,38.0456,38.0456,37.953,37.953,13000.0
2005-08-11 11:40:00,61.47,61.56,61.45,61.56,13900.0,37.953,38.0086,37.9406,38.0086,13900.0
2005-08-11 11:50:00,61.56,61.56,61.45,61.45,8800.0,38.0086,38.0086,37.9406,37.9406,8800.0
2005-08-11 12:00:00,61.44,61.51,61.37,61.51,169400.0,37.9345,37.9777,37.8913,37.9777,169400.0
2005-08-11 12:10:00,61.51,61.54,61.51,61.54,81400.0,37.9777,37.9962,37.9777,37.9962,81400.0
2005-08-11 12:20:00,61.54,61.69,61.53,61.64,59900.0,37.9962,38.0888,37.99,38.058,59900.0
2005-08-11 12:30:00,61.65,61.74,61.65,61.67,52300.0,38.0641,38.1197,38.0641,38.0765,52300.0
2005-08-11 12:40:00,61.68,61.74,61.68,61.73,20300.0,38.0827,38.1197,38.0827,38.1135,20300.0
2005-08-11 12:50:00,61.73,61.73,61.66,61.7,3800.0,38.1135,38.1135,38.0703,38.095,3800.0
2005-08-11 13:00:00,61.7,61.86,61.7,61.86,37600.0,38.095,38.1938,38.095,38.1938,37600.0
2005-08-11 13:10:00,61.87,61.87,61.75,61.78,54600.0,38.2,38.2,38.1259,38.1444,54600.0
2005-08-11 13:20:00,61.77,61.82,61.69,61.79,7900.0,38.1382,38.1691,38.0888,38.1506,7900.0
2005-08-11 13:30:00,61.79,61.79,61.67,61.78,20200.0,38.1506,38.1506,38.0765,38.1444,20200.0
2005-08-11 13:40:00,61.77,61.85,61.74,61.8,15400.0,38.1382,38.1876,38.1197,38.1567,15400.0
2005-08-11 13:50:00,61.81,61.86,61.78,61.85,5900.0,38.1629,38.1938,38.1444,38.1876,5900.0
2005-08-11 14:00:00,61.85,61.89,61.83,61.88,33500.0,38.1876,38.2123,38.1753,38.2061,33500.0
2005-08-11 14:10:00,61.9,61.91,61.68,61.72,53100.0,38.2185,38.2247,38.0827,38.1074,53100.0
2005-08-11 14:20:00,61.74,61.88,61.74,61.86,9100.0,38.1197,38.2061,38.1197,38.1938,9100.0
2005-08-11 14:30:00,61.87,61.87,61.77,61.78,15700.0,38.2,38.2,38.1382,38.1444,15700.0
2005-08-11 14:40:00,61.78,61.88,61.78,61.86,12400.0,38.1444,38.2061,38.1444,38.1938,12400.0
2005-08-11 14:50:00,61.85,61.85,61.72,61.74,38400.0,38.1876,38.1876,38.1074,38.1197,38400.0
2005-08-11 15:00:00,61.75,61.75,61.66,61.7,34200.0,38.1259,38.1259,38.0703,38.095,34200.0
2005-08-11 15:10:00,61.7,61.83,61.68,61.76,40600.0,38.095,38.1753,38.0827,38.132,40600.0
2005-08-11 15:20:00,61.76,61.85,61.7,61.81,37200.0,38.132,38.1876,38.095,38.1629,37200.0
2005-08-11 15:30:00,61.82,61.82,61.78,61.8,45800.0,38.1691,38.1691,38.1444,38.1567,45800.0
2005-08-11 15:40:00,61.8,61.81,61.77,61.78,45400.0,38.1567,38.1629,38.1382,38.1444,45400.0
2005-08-11 15:50:00,61.79,61.8,61.74,61.75,61800.0,38.1506,38.1567,38.1197,38.1259,61800.0
2005-08-12 09:30:00,61.7,61.81,61.7,61.79,10800.0,38.095,38.1629,38.095,38.1506,10800.0
2005-08-12 09:40:00,61.89,61.95,61.83,61.83,18200.0,38.2123,38.2494,38.1753,38.1753,18200.0
2005-08-12 09:50:00,61.81,61.88,61.73,61.84,5900.0,38.1629,38.2061,38.1135,38.1814,5900.0
2005-08-12 10:00:00,61.83,61.9,61.78,61.78,11900.0,38.1753,38.2185,38.1444,38.1444,11900.0
2005-08-12 10:10:00,61.75,61.82,61.74,61.81,9400.0,38.1259,38.1691,38.1197,38.1629,9400.0
2005-08-12 10:20:00,61.81,61.87,61.8,61.87,26100.0,38.1629,38.2,38.1567,38.2,26100.0
2005-08-12 10:30:00,61.88,61.88,61.79,61.82,219800.0,38.2061,38.2061,38.1506,38.1691,219800.0
2005-08-12 10:40:00,61.83,62.01,61.83,62.01,179300.0,38.1753,38.2864,38.1753,38.2864,179300.0
2005-08-12 10:50:00,62.01,62.2,62.0,62.18,10000.0,38.2864,38.4037,38.2802,38.3914,10000.0
2005-08-12 11:00:00,62.18,62.18,62.0,62.0,13500.0,38.3914,38.3914,38.2802,38.2802,13500.0
2005-08-12 11:10:00,62.0,62.0,61.95,61.96,5700.0,38.2802,38.2802,38.2494,38.2555,5700.0
2005-08-12 11:20:00,61.96,61.99,61.85,61.85,9400.0,38.2555,38.2741,38.1876,38.1876,9400.0
2005-08-12 11:30:00,61.84,61.89,61.83,61.89,15900.0,38.1814,38.2123,38.1753,38.2123,15900.0
2005-08-12 11:40:00,61.88,61.93,61.78,61.78,36000.0,38.2061,38.237,38.1444,38.1444,36000.0
2005-08-12 11:50:00,61.76,61.76,61.63,61.64,10200.0,38.132,38.132,38.0518,38.058,10200.0
2005-08-12 12:00:00,61.61,61.61,61.5,61.54,11500.0,38.0394,38.0394,37.9715,37.9962,11500.0
2005-08-12 12:10:00,61.55,61.64,61.49,61.6,8200.0,38.0024,38.058,37.9653,38.0333,8200.0
2005-08-12 12:20:00,61.59,61.6,61.54,61.56,14600.0,38.0271,38.0333,37.9962,38.0086,14600.0
2005-08-12 12:30:00,61.57,61.65,61.55,61.55,5400.0,38.0147,38.0641,38.0024,38.0024,5400.0
2005-08-12 12:40:00,61.55,61.65,61.48,61.65,16400.0,38.0024,38.0641,37.9592,38.0641,16400.0
2005-08-12 12:50:00,61.61,61.61,61.46,61.61,6900.0,38.0394,38.0394,37.9468,38.0394,6900.0
2005-08-12 13:00:00,61.6,61.61,61.54,61.56,33600.0,38.0333,38.0394,37.9962,38.0086,33600.0
2005-08-12 13:10:00,61.57,61.63,61.46,61.63,7500.0,38.0147,38.0518,37.9468,38.0518,7500.0
2005-08-12 13:20:00,61.63,61.66,61.63,61.66,3800.0,38.0518,38.0703,38.0518,38.0703,3800.0
2005-08-12 13:30:00,61.67,61.67,61.51,61.51,8000.0,38.0765,38.0765,37.9777,37.9777,8000.0
2005-08-12 13:40:00,61.53,61.57,61.44,61.44,10900.0,37.99,38.0147,37.9345,37.9345,10900.0
2005-08-12 13:50:00,61.44,61.47,61.35,61.45,22300.0,37.9345,37.953,37.8789,37.9406,22300.0
2005-08-12 14:00:00,61.44,61.61,61.44,61.54,8100.0,37.9345,38.0394,37.9345,37.9962,8100.0
2005-08-12 14:10:00,61.5,61.62,61.5,61.6,9700.0,37.9715,38.0456,37.9715,38.0333,9700.0
2005-08-12 14:20:00,61.62,61.67,61.61,61.67,8300.0,38.0456,38.0765,38.0394,38.0765,8300.0
2005-08-12 14:30:00,61.64,61.65,61.6,61.64,5000.0,38.058,38.0641,38.0333,38.058,5000.0
2005-08-12 14:40:00,61.63,61.63,61.58,61.62,3600.0,38.0518,38.0518,38.0209,38.0456,3600.0
2005-08-12 14:50:00,61.61,61.68,61.58,61.61,6200.0,38.0394,38.0827,38.0209,38.0394,6200.0
2005-08-12 15:00:00,61.59,61.59,61.49,61.53,8000.0,38.0271,38.0271,37.9653,37.99,8000.0
2005-08-12 15:10:00,61.53,61.57,61.52,61.53,9100.0,37.99,38.0147,37.9839,37.99,9100.0
2005-08-12 15:20:00,61.53,61.69,61.53,61.68,19800.0,37.99,38.0888,37.99,38.0827,19800.0
2005-08-12 15:30:00,61.69,61.74,61.66,61.71,23100.0,38.0888,38.1197,38.0703,38.1012,23100.0
2005-08-12 15:40:00,61.71,61.72,61.58,61.6,15900.0,38.1012,38.1074,38.0209,38.0333,15900.0
2005-08-12 15:50:00,61.6,61.7,61.49,61.54,32200.0,38.0333,38.095,37.9653,37.9962,32200.0
2005-08-15 09:30:00,61.62,61.76,61.55,61.55,29600.0,38.0456,38.132,38.0024,38.0024,29600.0
2005-08-15 09:40:00,61.54,61.63,61.48,61.51,8700.0,37.9962,38.0518,37.9592,37.9777,8700.0
2005-08-15 09:50:00,61.51,61.55,61.46,61.47,14000.0,37.9777,38.0024,37.9468,37.953,14000.0
2005-08-15 10:00:00,61.47,61.65,61.42,61.42,16700.0,37.953,38.0641,37.9221,37.9221,16700.0
2005-08-15 10:10:00,61.43,61.49,61.34,61.35,9600.0,37.9283,37.9653,37.8727,37.8789,9600.0
2005-08-15 10:20:00,61.34,61.35,61.25,61.25,7700.0,37.8727,37.8789,37.8172,37.8172,7700.0
2005-08-15 10:30:00,61.26,61.31,61.2,61.2,6400.0,37.8233,37.8542,37.7863,37.7863,6400.0
2005-08-15 10:40:00,61.2,61.23,61.2,61.23,10500.0,37.7863,37.8048,37.7863,37.8048,10500.0
2005-08-15 10:50:00,61.23,61.25,61.21,61.23,7900.0,37.8048,37.8172,37.7925,37.8048,7900.0
2005-08-15 11:00:00,61.24,61.28,61.18,61.25,9700.0,37.811,37.8357,37.7739,37.8172,9700.0
2005-08-15 11:10:00,61.25,61.31,61.21,61.22,11600.0,37.8172,37.8542,37.7925,37.7986,11600.0
2005-08-15 11:20:00,61.23,61.25,61.15,61.17,5400.0,37.8048,37.8172,37.7554,37.7678,5400.0
2005-08-15 11:30:00,61.16,61.2,61.11,61.17,10800.0,37.7616,37.7863,37.7307,37.7678,10800.0
2005-08-15 11:40:00,61.17,61.17,61.12,61.16,4700.0,37.7678,37.7678,37.7369,37.7616,4700.0
2005-08-15 11:50:00,61.15,61.21,61.12,61.21,6000.0,37.7554,37.7925,37.7369,37.7925,6000.0
2005-08-15 12:00:00,61.21,61.27,61.15,61.16,12700.0,37.7925,37.8295,37.7554,37.7616,12700.0
2005-08-15 12:10:00,61.16,61.36,61.16,61.3,10200.0,37.7616,37.8851,37.7616,37.848,10200.0
2005-08-15 12:20:00,61.28,61.48,61.28,61.47,11700.0,37.8357,37.9592,37.8357,37.953,11700.0
2005-08-15 12:30:00,61.46,61.55,61.45,61.46,9900.0,37.9468,38.0024,37.9406,37.9468,9900.0
2005-08-15 12:40:00,61.46,61.55,61.45,61.5,3800.0,37.9468,38.0024,37.9406,37.9715,3800.0
2005-08-15 12:50:00,61.49,61.49,61.43,61.44,3500.0,37.9653,37.9653,37.9283,37.9345,3500.0
2005-08-15 13:00:00,61.43,61.49,61.36,61.46,9800.0,37.9283,37.9653,37.8851,37.9468,9800.0
2005-08-15 13:10:00,61.45,61.45,61.43,61.44,12300.0,37.9406,37.9406,37.9283,37.9345,12300.0
2005-08-15 13:20:00,61.44,61.6,61.42,61.52,20200.0,37.9345,38.0333,37.9221,37.9839,20200.0
2005-08-15 13:30:00,61.48,61.51,61.48,61.49,3800.0,37.9592,37.9777,37.9592,37.9653,3800.0
2005-08-15 13:40:00,61.49,61.49,61.39,61.45,8400.0,37.9653,37.9653,37.9036,37.9406,8400.0
2005-08-15 13:50:00,61.49,61.49,61.41,61.43,6600.0,37.9653,37.9653,37.916,37.9283,6600.0
2005-08-15 14:00:00,61.42,61.43,61.4,61.41,3300.0,37.9221,37.9283,37.9098,37.916,3300.0
2005-08-15 14:10:00,61.41,61.41,61.35,61.35,8300.0,37.916,37.916,37.8789,37.8789,8300.0
2005-08-15 14:20:00,61.33,61.42,61.32,61.4,5600.0,37.8666,37.9221,37.8604,37.9098,5600.0
2005-08-15 14:30:00,61.4,61.43,61.4,61.43,5400.0,37.9098,37.9283,37.9098,37.9283,5400.0
2005-08-15 14:40:00,61.43,61.43,61.37,61.38,4800.0,37.9283,37.9283,37.8913,37.8974,4800.0
2005-08-15 14:50:00,61.39,61.45,61.39,61.42,6100.0,37.9036,37.9406,37.9036,37.9221,6100.0
2005-08-15 15:00:00,61.42,61.45,61.36,61.37,11000.0,37.9221,37.9406,37.8851,37.8913,11000.0
2005-08-15 15:10:00,61.37,61.38,61.32,61.37,10900.0,37.8913,37.8974,37.8604,37.8913,10900.0
2005-08-15 15:20:00,61.36,61.44,61.35,61.43,14500.0,37.8851,37.9345,37.8789,37.9283,14500.0
2005-08-15 15:30:00,61.44,61.45,61.41,61.42,31100.0,37.9345,37.9406,37.916,37.9221,31100.0
2005-08-15 15:40:00,61.42,61.48,61.42,61.45,16000.0,37.9221,37.9592,37.9221,37.9406,16000.0
2005-08-15 15:50:00,61.42,61.44,61.37,61.43,28300.0,37.9221,37.9345,37.8913,37.9283,28300.0
2005-08-16 09:30:00,61.52,61.74,61.4,61.44,18100.0,37.9839,38.1197,37.9098,37.9345,18100.0
2005-08-16 09:40:00,61.47,61.5,61.36,61.4,6500.0,37.953,37.9715,37.8851,37.9098,6500.0
2005-08-16 09:50:00,61.4,61.54,61.39,61.44,10200.0,37.9098,37.9962,37.9036,37.9345,10200.0
2005-08-16 10:00:00,61.41,61.44,61.4,61.41,9800.0,37.916,37.9345,37.9098,37.916,9800.0
2005-08-16 10:10:00,61.43,61.43,61.39,61.41,26200.0,37.9283,37.9283,37.9036,37.916,26200.0
2005-08-16 10:20:00,61.41,61.51,61.39,61.51,14900.0,37.916,37.9777,37.9036,37.9777,14900.0
2005-08-16 10:30:00,61.53,61.55,61.48,61.54,8300.0,37.99,38.0024,37.9592,37.9962,8300.0
2005-08-16 10:40:00,61.54,61.55,61.48,61.49,31500.0,37.9962,38.0024,37.9592,37.9653,31500.0
2005-08-16 10:50:00,61.48,61.49,61.3,61.39,18300.0,37.9592,37.9653,37.848,37.9036,18300.0
2005-08-16 11:00:00,61.39,61.45,61.36,61.44,15800.0,37.9036,37.9406,37.8851,37.9345,15800.0
2005-08-16 11:10:00,61.46,61.49,61.45,61.47,25600.0,37.9468,37.9653,37.9406,37.953,25600.0
2005-08-16 11:20:00,61.47,61.49,61.4,61.44,69600.0,37.953,37.9653,37.9098,37.9345,69600.0
2005-08-16 11:30:00,61.4,61.41,61.28,61.29,17200.0,37.9098,37.916,37.8357,37.8419,17200.0
2005-08-16 11:40:00,61.28,61.29,61.1,61.11,5500.0,37.8357,37.8419,37.7245,37.7307,5500.0
2005-08-16 11:50:00,61.11,61.18,61.07,61.09,8600.0,37.7307,37.7739,37.706,37.7184,8600.0
2005-08-16 12:00:00,61.1,61.13,61.06,61.13,9200.0,37.7245,37.7431,37.6999,37.7431,9200.0
2005-08-16 12:10:00,61.13,61.16,61.13,61.14,4200.0,37.7431,37.7616,37.7431,37.7492,4200.0
2005-08-16 12:20:00,61.14,61.16,61.09,61.15,7900.0,37.7492,37.7616,37.7184,37.7554,7900.0
2005-08-16 12:30:00,61.15,61.16,61.09,61.14,6100.0,37.7554,37.7616,37.7184,37.7492,6100.0
2005-08-16 12:40:00,61.14,61.14,61.09,61.09,4600.0,37.7492,37.7492,37.7184,37.7184,4600.0
2005-08-16 12:50:00,61.1,61.12,61.1,61.11,2600.0,37.7245,37.7369,37.7245,37.7307,2600.0
2005-08-16 13:00:00,61.1,61.1,61.04,61.04,5100.0,37.7245,37.7245,37.6875,37.6875,5100.0
2005-08-16 13:10:00,61.04,61.08,61.03,61.08,4500.0,37.6875,37.7122,37.6813,37.7122,4500.0
2005-08-16 13:20:00,61.07,61.09,61.02,61.02,6600.0,37.706,37.7184,37.6752,37.6752,6600.0
2005-08-16 13:30:00,61.02,61.06,61.0,61.05,9700.0,37.6752,37.6999,37.6628,37.6937,9700.0
2005-08-16 13:40:00,61.04,61.04,61.0,61.0,6200.0,37.6875,37.6875,37.6628,37.6628,6200.0
2005-08-16 13:50:00,61.01,61.01,60.96,60.96,9400.0,37.669,37.669,37.6381,37.6381,9400.0
2005-08-16 14:00:00,60.96,60.98,60.93,60.93,6900.0,37.6381,37.6505,37.6196,37.6196,6900.0
2005-08-16 14:10:00,60.93,60.93,60.8,60.83,32000.0,37.6196,37.6196,37.5393,37.5578,32000.0
2005-08-16 14:20:00,60.84,60.84,60.79,60.82,8500.0,37.564,37.564,37.5331,37.5517,8500.0
2005-08-16 14:30:00,60.82,60.93,60.82,60.93,15200.0,37.5517,37.6196,37.5517,37.6196,15200.0
2005-08-16 14:40:00,60.94,60.98,60.94,60.97,9700.0,37.6258,37.6505,37.6258,37.6443,9700.0
2005-08-16 14:50:00,60.96,60.98,60.93,60.97,4700.0,37.6381,37.6505,37.6196,37.6443,4700.0
2005-08-16 15:00:00,60.95,60.95,60.91,60.93,3700.0,37.6319,37.6319,37.6072,37.6196,3700.0
2005-08-16 15:10:00,60.93,60.93,60.89,60.89,8500.0,37.6196,37.6196,37.5949,37.5949,8500.0
2005-08-16 15:20:00,60.86,60.86,60.66,60.66,20000.0,37.5764,37.5764,37.4529,37.4529,20000.0
2005-08-16 15:30:00,60.66,60.7,60.61,60.65,20100.0,37.4529,37.4776,37.422,37.4467,20100.0
2005-08-16 15:40:00,60.65,60.65,60.59,60.61,27600.0,37.4467,37.4467,37.4097,37.422,27600.0
2005-08-16 15:50:00,60.59,60.62,60.55,60.59,32100.0,37.4097,37.4282,37.385,37.4097,32100.0
2005-08-17 09:30:00,60.64,60.64,60.35,60.45,21300.0,37.4405,37.4405,37.2615,37.3232,21300.0
2005-08-17 09:40:00,60.44,60.5,60.36,60.5,18000.0,37.3171,37.3541,37.2677,37.3541,18000.0
2005-08-17 09:50:00,60.5,60.54,60.44,60.46,40700.0,37.3541,37.3788,37.3171,37.3294,40700.0
2005-08-17 10:00:00,60.46,60.5,60.46,60.5,13400.0,37.3294,37.3541,37.3294,37.3541,13400.0
2005-08-17 10:10:00,60.5,60.6,60.5,60.58,17000.0,37.3541,37.4158,37.3541,37.4035,17000.0
2005-08-17 10:20:00,60.59,60.68,60.59,60.67,29100.0,37.4097,37.4652,37.4097,37.4591,29100.0
2005-08-17 10:30:00,60.66,60.66,60.37,60.38,23700.0,37.4529,37.4529,37.2738,37.28,23700.0
2005-08-17 10:40:00,60.38,60.4,60.11,60.36,45100.0,37.28,37.2924,37.1133,37.2677,45100.0
2005-08-17 10:50:00,60.32,60.37,60.28,60.28,10800.0,37.243,37.2738,37.2183,37.2183,10800.0
2005-08-17 11:00:00,60.27,60.44,60.27,60.42,25400.0,37.2121,37.3171,37.2121,37.3047,25400.0
2005-08-17 11:10:00,60.42,60.53,60.41,60.52,25700.0,37.3047,37.3726,37.2985,37.3664,25700.0
2005-08-17 11:20:00,60.51,60.54,60.51,60.52,10000.0,37.3603,37.3788,37.3603,37.3664,10000.0
2005-08-17 11:30:00,60.51,60.54,60.5,60.5,10100.0,37.3603,37.3788,37.3541,37.3541,10100.0
2005-08-17 11:40:00,60.49,60.5,60.4,60.49,6400.0,37.3479,37.3541,37.2924,37.3479,6400.0
2005-08-17 11:50:00,60.49,60.49,60.42,60.42,3100.0,37.3479,37.3479,37.3047,37.3047,3100.0
2005-08-17 12:00:00,60.41,60.46,60.4,60.4,10600.0,37.2985,37.3294,37.2924,37.2924,10600.0
2005-08-17 12:10:00,60.4,60.54,60.4,60.54,8500.0,37.2924,37.3788,37.2924,37.3788,8500.0
2005-08-17 12:20:00,60.53,60.54,60.48,60.5,8900.0,37.3726,37.3788,37.3417,37.3541,8900.0
2005-08-17 12:30:00,60.5,60.59,60.5,60.55,13100.0,37.3541,37.4097,37.3541,37.385,13100.0
2005-08-17 12:40:00,60.57,60.6,60.56,60.59,21100.0,37.3973,37.4158,37.3911,37.4097,21100.0
2005-08-17 12:50:00,60.6,60.6,60.52,60.58,23800.0,37.4158,37.4158,37.3664,37.4035,23800.0
2005-08-17 13:00:00,60.56,60.56,60.53,60.55,8200.0,37.3911,37.3911,37.3726,37.385,8200.0
2005-08-17 13:10:00,60.55,60.55,60.4,60.46,16800.0,37.385,37.385,37.2924,37.3294,16800.0
2005-08-17 13:20:00,60.46,60.5,60.45,60.5,5500.0,37.3294,37.3541,37.3232,37.3541,5500.0
2005-08-17 13:30:00,60.5,60.54,60.5,60.53,10600.0,37.3541,37.3788,37.3541,37.3726,10600.0
2005-08-17 13:40:00,60.53,60.54,60.5,60.52,11500.0,37.3726,37.3788,37.3541,37.3664,11500.0
2005-08-17 13:50:00,60.52,60.55,60.51,60.55,9300.0,37.3664,37.385,37.3603,37.385,9300.0
2005-08-17 14:00:00,60.54,60.58,60.51,60.51,4300.0,37.3788,37.4035,37.3603,37.3603,4300.0
2005-08-17 14:10:00,60.52,60.6,60.5,60.6,20200.0,37.3664,37.4158,37.3541,37.4158,20200.0
2005-08-17 14:20:00,60.59,60.59,60.52,60.58,10400.0,37.4097,37.4097,37.3664,37.4035,10400.0
2005-08-17 14:30:00,60.58,60.6,60.52,60.55,12100.0,37.4035,37.4158,37.3664,37.385,12100.0
2005-08-17 14:40:00,60.57,60.57,60.37,60.4,7400.0,37.3973,37.3973,37.2738,37.2924,7400.0
2005-08-17 14:50:00,60.41,60.45,60.41,60.45,10300.0,37.2985,37.3232,37.2985,37.3232,10300.0
2005-08-17 15:00:00,60.45,60.58,60.44,60.58,22800.0,37.3232,37.4035,37.3171,37.4035,22800.0
2005-08-17 15:10:00,60.57,60.6,60.54,60.54,14400.0,37.3973,37.4158,37.3788,37.3788,14400.0
2005-08-17 15:20:00,60.54,60.54,60.49,60.5,8300.0,37.3788,37.3788,37.3479,37.3541,8300.0
2005-08-17 15:30:00,60.5,60.51,60.39,60.4,8300.0,37.3541,37.3603,37.2862,37.2924,8300.0
2005-08-17 15:40:00,60.39,60.45,60.36,60.4,15200.0,37.2862,37.3232,37.2677,37.2924,15200.0
2005-08-17 15:50:00,60.39,60.39,60.33,60.38,23800.0,37.2862,37.2862,37.2491,37.28,23800.0
2005-08-18 09:30:00,60.34,60.34,60.2,60.2,11300.0,37.2553,37.2553,37.1689,37.1689,11300.0
2005-08-18 09:40:00,60.21,60.28,60.2,60.28,12200.0,37.175,37.2183,37.1689,37.2183,12200.0
2005-08-18 09:50:00,60.28,60.3,60.25,60.28,28600.0,37.2183,37.2306,37.1997,37.2183,28600.0
2005-08-18 10:00:00,60.29,60.36,60.27,60.33,20100.0,37.2244,37.2677,37.2121,37.2491,20100.0
2005-08-18 10:10:00,60.34,60.34,60.26,60.3,9100.0,37.2553,37.2553,37.2059,37.2306,9100.0
2005-08-18 10:20:00,60.3,60.34,60.28,60.34,25300.0,37.2306,37.2553,37.2183,37.2553,25300.0
2005-08-18 10:30:00,60.36,60.43,60.32,60.32,22700.0,37.2677,37.3109,37.243,37.243,22700.0
2005-08-18 10:40:00,60.31,60.39,60.31,60.39,11800.0,37.2368,37.2862,37.2368,37.2862,11800.0
2005-08-18 10:50:00,60.39,60.39,60.37,60.38,11700.0,37.2862,37.2862,37.2738,37.28,11700.0
2005-08-18 11:00:00,60.38,60.49,60.38,60.48,42000.0,37.28,37.3479,37.28,37.3417,42000.0
2005-08-18 11:10:00,60.48,60.5,60.46,60.5,5700.0,37.3417,37.3541,37.3294,37.3541,5700.0
2005-08-18 11:20:00,60.5,60.58,60.5,60.57,17200.0,37.3541,37.4035,37.3541,37.3973,17200.0
2005-08-18 11:30:00,60.57,60.57,60.5,60.52,7300.0,37.3973,37.3973,37.3541,37.3664,7300.0
2005-08-18 11:40:00,60.54,60.55,60.5,60.5,5300.0,37.3788,37.385,37.3541,37.3541,5300.0
2005-08-18 11:50:00,60.5,60.51,60.46,60.49,23200.0,37.3541,37.3603,37.3294,37.3479,23200.0
2005-08-18 12:00:00,60.5,60.53,60.47,60.52,13000.0,37.3541,37.3726,37.3356,37.3664,13000.0
2005-08-18 12:10:00,60.52,60.55,60.5,60.53,9700.0,37.3664,37.385,37.3541,37.3726,9700.0
2005-08-18 12:20:00,60.52,60.55,60.46,60.48,8300.0,37.3664,37.385,37.3294,37.3417,8300.0
2005-08-18 12:30:00,60.48,60.55,60.48,60.55,6100.0,37.3417,37.385,37.3417,37.385,6100.0
2005-08-18 12:40:00,60.55,60.6,60.55,60.6,14700.0,37.385,37.4158,37.385,37.4158,14700.0
2005-08-18 12:50:00,60.59,60.59,60.54,60.56,5900.0,37.4097,37.4097,37.3788,37.3911,5900.0
2005-08-18 13:00:00,60.56,60.57,60.51,60.56,4500.0,37.3911,37.3973,37.3603,37.3911,4500.0
2005-08-18 13:10:00,60.55,60.64,60.55,60.63,18700.0,37.385,37.4405,37.385,37.4344,18700.0
2005-08-18 13:20:00,60.64,60.69,60.63,60.69,12500.0,37.4405,37.4714,37.4344,37.4714,12500.0
2005-08-18 13:30:00,60.69,60.74,60.68,60.7,17300.0,37.4714,37.5023,37.4652,37.4776,17300.0
2005-08-18 13:40:00,60.7,60.73,60.67,60.67,24600.0,37.4776,37.4961,37.4591,37.4591,24600.0
2005-08-18 13:50:00,60.67,60.73,60.66,60.67,18100.0,37.4591,37.4961,37.4529,37.4591,18100.0
2005-08-18 14:00:00,60.68,60.72,60.6,60.6,10900.0,37.4652,37.4899,37.4158,37.4158,10900.0
2005-08-18 14:10:00,60.6,60.61,60.57,60.59,13400.0,37.4158,37.422,37.3973,37.4097,13400.0
2005-08-18 14:20:00,60.6,60.6,60.46,60.5,27000.0,37.4158,37.4158,37.3294,37.3541,27000.0
2005-08-18 14:30:00,60.5,60.69,60.5,60.64,27800.0,37.3541,37.4714,37.3541,37.4405,27800.0
2005-08-18 14:40:00,60.64,60.65,60.51,60.54,12700.0,37.4405,37.4467,37.3603,37.3788,12700.0
2005-08-18 14:50:00,60.54,60.55,60.51,60.55,6100.0,37.3788,37.385,37.3603,37.385,6100.0
2005-08-18 15:00:00,60.54,60.61,60.54,60.61,25400.0,37.3788,37.422,37.3788,37.422,25400.0
2005-08-18 15:10:00,60.62,60.7,60.62,60.65,24200.0,37.4282,37.4776,37.4282,37.4467,24200.0
2005-08-18 15:20:00,60.65,60.68,60.65,60.67,19100.0,37.4467,37.4652,37.4467,37.4591,19100.0
2005-08-18 15:30:00,60.68,60.68,60.58,60.58,24700.0,37.4652,37.4652,37.4035,37.4035,24700.0
2005-08-18 15:40:00,60.58,60.74,60.58,60.68,17800.0,37.4035,37.5023,37.4035,37.4652,17800.0
2005-08-18 15:50:00,60.67,60.68,60.59,60.62,16400.0,37.4591,37.4652,37.4097,37.4282,16400.0
2005-08-19 09:30:00,60.97,61.0,60.8,60.8,48300.0,37.6443,37.6628,37.5393,37.5393,48300.0
2005-08-19 09:40:00,60.75,60.75,60.71,60.73,5700.0,37.5085,37.5085,37.4838,37.4961,5700.0
2005-08-19 09:50:00,60.72,60.75,60.66,60.73,15200.0,37.4899,37.5085,37.4529,37.4961,15200.0
2005-08-19 10:00:00,60.74,60.82,60.74,60.79,11600.0,37.5023,37.5517,37.5023,37.5331,11600.0
2005-08-19 10:10:00,60.79,60.8,60.78,60.8,14400.0,37.5331,37.5393,37.527,37.5393,14400.0
2005-08-19 10:20:00,60.78,60.81,60.78,60.8,12200.0,37.527,37.5455,37.527,37.5393,12200.0
2005-08-19 10:30:00,60.81,60.82,60.79,60.81,5900.0,37.5455,37.5517,37.5331,37.5455,5900.0
2005-08-19 10:40:00,60.81,60.82,60.79,60.8,25700.0,37.5455,37.5517,37.5331,37.5393,25700.0
2005-08-19 10:50:00,60.8,60.8,60.77,60.78,25800.0,37.5393,37.5393,37.5208,37.527,25800.0
2005-08-19 11:00:00,60.79,60.81,60.77,60.8,13200.0,37.5331,37.5455,37.5208,37.5393,13200.0
2005-08-19 11:10:00,60.8,60.96,60.8,60.92,15600.0,37.5393,37.6381,37.5393,37.6134,15600.0
2005-08-19 11:20:00,60.91,60.94,60.9,60.92,13700.0,37.6072,37.6258,37.6011,37.6134,13700.0
2005-08-19 11:30:00,60.91,60.93,60.9,60.92,11200.0,37.6072,37.6196,37.6011,37.6134,11200.0
2005-08-19 11:40:00,60.92,60.93,60.9,60.91,11000.0,37.6134,37.6196,37.6011,37.6072,11000.0
2005-08-19 11:50:00,60.9,60.92,60.86,60.88,39700.0,37.6011,37.6134,37.5764,37.5887,39700.0
2005-08-19 12:00:00,60.87,60.89,60.85,60.86,10200.0,37.5825,37.5949,37.5702,37.5764,10200.0
2005-08-19 12:10:00,60.86,60.87,60.85,60.85,9400.0,37.5764,37.5825,37.5702,37.5702,9400.0
2005-08-19 12:20:00,60.86,60.87,60.85,60.85,9500.0,37.5764,37.5825,37.5702,37.5702,9500.0
2005-08-19 12:30:00,60.85,60.86,60.79,60.83,22000.0,37.5702,37.5764,37.5331,37.5578,22000.0
2005-08-19 12:40:00,60.83,60.87,60.83,60.85,13300.0,37.5578,37.5825,37.5578,37.5702,13300.0
2005-08-19 12:50:00,60.85,60.86,60.83,60.85,5800.0,37.5702,37.5764,37.5578,37.5702,5800.0
2005-08-19 13:00:00,60.84,60.85,60.83,60.84,3900.0,37.564,37.5702,37.5578,37.564,3900.0
2005-08-19 13:10:00,60.84,60.85,60.81,60.83,26900.0,37.564,37.5702,37.5455,37.5578,26900.0
2005-08-19 13:20:00,60.83,60.87,60.82,60.84,7300.0,37.5578,37.5825,37.5517,37.564,7300.0
2005-08-19 13:30:00,60.82,60.85,60.82,60.84,6500.0,37.5517,37.5702,37.5517,37.564,6500.0
2005-08-19 13:40:00,60.83,60.83,60.82,60.83,3700.0,37.5578,37.5578,37.5517,37.5578,3700.0
2005-08-19 13:50:00,60.83,60.84,60.82,60.82,4300.0,37.5578,37.564,37.5517,37.5517,4300.0
2005-08-19 14:00:00,60.82,60.83,60.81,60.81,1600.0,37.5517,37.5578,37.5455,37.5455,1600.0
2005-08-19 14:10:00,60.81,60.83,60.81,60.81,12200.0,37.5455,37.5578,37.5455,37.5455,12200.0
2005-08-19 14:20:00,60.81,60.84,60.81,60.82,12200.0,37.5455,37.564,37.5455,37.5517,12200.0
2005-08-19 14:30:00,60.81,60.82,60.8,60.8,25500.0,37.5455,37.5517,37.5393,37.5393,25500.0
2005-08-19 14:40:00,60.8,60.8,60.75,60.77,17800.0,37.5393,37.5393,37.5085,37.5208,17800.0
2005-08-19 14:50:00,60.77,60.83,60.77,60.78,8100.0,37.5208,37.5578,37.5208,37.527,8100.0
2005-08-19 15:00:00,60.78,60.8,60.77,60.8,6500.0,37.527,37.5393,37.5208,37.5393,6500.0
2005-08-19 15:10:00,60.79,60.79,60.78,60.79,6500.0,37.5331,37.5331,37.527,37.5331,6500.0
2005-08-19 15:20:00,60.78,60.79,60.74,60.76,12100.0,37.527,37.5331,37.5023,37.5146,12100.0
2005-08-19 15:30:00,60.76,60.84,60.75,60.78,40300.0,37.5146,37.564,37.5085,37.527,40300.0
2005-08-19 15:40:00,60.79,60.79,60.72,60.73,15600.0,37.5331,37.5331,37.4899,37.4961,15600.0
2005-08-19 15:50:00,60.74,60.75,60.71,60.74,24500.0,37.5023,37.5085,37.4838,37.5023,24500.0
2005-08-22 09:30:00,60.7,60.75,60.67,60.74,18000.0,37.4776,37.5085,37.4591,37.5023,18000.0
2005-08-22 09:40:00,60.74,60.78,60.65,60.78,14200.0,37.5023,37.527,37.4467,37.527,14200.0
2005-08-22 09:50:00,60.77,60.87,60.77,60.84,15500.0,37.5208,37.5825,37.5208,37.564,15500.0
2005-08-22 10:00:00,60.84,60.91,60.83,60.85,10800.0,37.564,37.6072,37.5578,37.5702,10800.0
2005-08-22 10:10:00,60.86,60.9,60.85,60.89,10200.0,37.5764,37.6011,37.5702,37.5949,10200.0
2005-08-22 10:20:00,60.88,60.89,60.85,60.89,12600.0,37.5887,37.5949,37.5702,37.5949,12600.0
2005-08-22 10:30:00,60.89,60.9,60.85,60.9,11600.0,37.5949,37.6011,37.5702,37.6011,11600.0
2005-08-22 10:40:00,60.95,60.95,60.91,60.93,14900.0,37.6319,37.6319,37.6072,37.6196,14900.0
2005-08-22 10:50:00,60.93,61.02,60.93,61.0,34300.0,37.6196,37.6752,37.6196,37.6628,34300.0
2005-08-22 11:00:00,61.02,61.03,60.92,60.93,12300.0,37.6752,37.6813,37.6134,37.6196,12300.0
2005-08-22 11:10:00,60.94,60.97,60.94,60.96,11800.0,37.6258,37.6443,37.6258,37.6381,11800.0
2005-08-22 11:20:00,60.95,60.97,60.94,60.95,13000.0,37.6319,37.6443,37.6258,37.6319,13000.0
2005-08-22 11:30:00,60.94,60.97,60.94,60.97,6600.0,37.6258,37.6443,37.6258,37.6443,6600.0
2005-08-22 11:40:00,60.97,60.99,60.94,60.95,9400.0,37.6443,37.6566,37.6258,37.6319,9400.0
2005-08-22 11:50:00,60.96,60.98,60.91,60.94,28400.0,37.6381,37.6505,37.6072,37.6258,28400.0
2005-08-22 12:00:00,60.93,60.94,60.9,60.9,31700.0,37.6196,37.6258,37.6011,37.6011,31700.0
2005-08-22 12:10:00,60.9,60.91,60.86,60.86,31700.0,37.6011,37.6072,37.5764,37.5764,31700.0
2005-08-22 12:20:00,60.86,60.87,60.83,60.83,29900.0,37.5764,37.5825,37.5578,37.5578,29900.0
2005-08-22 12:30:00,60.83,60.84,60.75,60.78,39500.0,37.5578,37.564,37.5085,37.527,39500.0
2005-08-22 12:40:00,60.78,60.83,60.76,60.79,8300.0,37.527,37.5578,37.5146,37.5331,8300.0
2005-08-22 12:50:00,60.79,60.79,60.73,60.74,8300.0,37.5331,37.5331,37.4961,37.5023,8300.0
2005-08-22 13:00:00,60.75,60.76,60.73,60.73,10200.0,37.5085,37.5146,37.4961,37.4961,10200.0
2005-08-22 13:10:00,60.73,60.74,60.65,60.67,21900.0,37.4961,37.5023,37.4467,37.4591,21900.0
2005-08-22 13:20:00,60.69,60.79,60.67,60.74,10500.0,37.4714,37.5331,37.4591,37.5023,10500.0
2005-08-22 13:30:00,60.74,60.75,60.73,60.73,6100.0,37.5023,37.5085,37.4961,37.4961,6100.0
2005-08-22 13:40:00,60.73,60.74,60.71,60.71,4900.0,37.4961,37.5023,37.4838,37.4838,4900.0
2005-08-22 13:50:00,60.71,60.76,60.69,60.73,8000.0,37.4838,37.5146,37.4714,37.4961,8000.0
2005-08-22 14:00:00,60.73,60.77,60.72,60.76,17700.0,37.4961,37.5208,37.4899,37.5146,17700.0
2005-08-22 14:10:00,60.76,60.79,60.75,60.76,12600.0,37.5146,37.5331,37.5085,37.5146,12600.0
2005-08-22 14:20:00,60.76,60.8,60.76,60.76,17200.0,37.5146,37.5393,37.5146,37.5146,17200.0
2005-08-22 14:30:00,60.76,60.81,60.75,60.76,11300.0,37.5146,37.5455,37.5085,37.5146,11300.0
2005-08-22 14:40:00,60.76,60.81,60.76,60.78,6600.0,37.5146,37.5455,37.5146,37.527,6600.0
2005-08-22 14:50:00,60.78,60.78,60.75,60.76,19600.0,37.527,37.527,37.5085,37.5146,19600.0
2005-08-22 15:00:00,60.76,60.77,60.75,60.76,22600.0,37.5146,37.5208,37.5085,37.5146,22600.0
2005-08-22 15:10:00,60.76,60.78,60.76,60.76,8200.0,37.5146,37.527,37.5146,37.5146,8200.0
2005-08-22 15:20:00,60.76,60.78,60.75,60.76,32000.0,37.5146,37.527,37.5085,37.5146,32000.0
2005-08-22 15:30:00,60.76,60.78,60.71,60.72,21700.0,37.5146,37.527,37.4838,37.4899,21700.0
2005-08-22 15:40:00,60.71,60.77,60.68,60.69,24600.0,37.4838,37.5208,37.4652,37.4714,24600.0
2005-08-22 15:50:00,60.68,60.82,60.68,60.82,27700.0,37.4652,37.5517,37.4652,37.5517,27700.0
2005-08-23 09:30:00,60.59,60.79,60.57,60.79,11100.0,37.5624,37.6864,37.55,37.6864,11100.0
2005-08-23 09:40:00,60.77,60.86,60.72,60.74,26800.0,37.674,37.7298,37.643,37.6554,26800.0
2005-08-23 09:50:00,60.75,60.78,60.68,60.77,27000.0,37.6616,37.6802,37.6182,37.674,27000.0
2005-08-23 10:00:00,60.76,60.77,60.66,60.76,20000.0,37.6678,37.674,37.6058,37.6678,20000.0
2005-08-23 10:10:00,60.77,60.8,60.74,60.74,34500.0,37.674,37.6926,37.6554,37.6554,34500.0
2005-08-23 10:20:00,60.73,60.78,60.69,60.73,8500.0,37.6492,37.6802,37.6244,37.6492,8500.0
2005-08-23 10:30:00,60.72,60.74,60.67,60.67,14300.0,37.643,37.6554,37.612,37.612,14300.0
2005-08-23 10:40:00,60.67,60.67,60.61,60.65,23000.0,37.612,37.612,37.5748,37.5996,23000.0
2005-08-23 10:50:00,60.64,60.65,60.61,60.62,13700.0,37.5934,37.5996,37.5748,37.581,13700.0
2005-08-23 11:00:00,60.62,60.63,60.6,60.6,20700.0,37.581,37.5872,37.5686,37.5686,20700.0
2005-08-23 11:10:00,60.62,60.63,60.61,60.61,10200.0,37.581,37.5872,37.5748,37.5748,10200.0
2005-08-23 11:20:00,60.61,60.63,60.6,60.6,9200.0,37.5748,37.5872,37.5686,37.5686,9200.0
2005-08-23 11:30:00,60.6,60.62,60.6,60.62,17800.0,37.5686,37.581,37.5686,37.581,17800.0
2005-08-23 11:40:00,60.61,60.63,60.53,60.53,32200.0,37.5748,37.5872,37.5252,37.5252,32200.0
2005-08-23 11:50:00,60.56,60.78,60.5,60.71,78100.0,37.5438,37.6802,37.5066,37.6368,78100.0
2005-08-23 12:00:00,60.69,60.7,60.54,60.6,24300.0,37.6244,37.6306,37.5314,37.5686,24300.0
2005-08-23 12:10:00,60.6,60.6,60.56,60.6,5500.0,37.5686,37.5686,37.5438,37.5686,5500.0
2005-08-23 12:20:00,60.6,60.6,60.5,60.5,14800.0,37.5686,37.5686,37.5066,37.5066,14800.0
2005-08-23 12:30:00,60.5,60.55,60.5,60.52,9400.0,37.5066,37.5376,37.5066,37.519,9400.0
2005-08-23 12:40:00,60.52,60.55,60.51,60.54,10900.0,37.519,37.5376,37.5128,37.5314,10900.0
2005-08-23 12:50:00,60.53,60.55,60.47,60.49,32200.0,37.5252,37.5376,37.488,37.5004,32200.0
2005-08-23 13:00:00,60.49,60.56,60.49,60.56,32900.0,37.5004,37.5438,37.5004,37.5438,32900.0
2005-08-23 13:10:00,60.56,60.57,60.51,60.51,4400.0,37.5438,37.55,37.5128,37.5128,4400.0
2005-08-23 13:20:00,60.51,60.51,60.41,60.51,66800.0,37.5128,37.5128,37.4508,37.5128,66800.0
2005-08-23 13:30:00,60.51,60.52,60.48,60.48,41800.0,37.5128,37.519,37.4942,37.4942,41800.0
2005-08-23 13:40:00,60.47,60.54,60.46,60.49,7700.0,37.488,37.5314,37.4818,37.5004,7700.0
2005-08-23 13:50:00,60.5,60.55,60.48,60.52,4800.0,37.5066,37.5376,37.4942,37.519,4800.0
2005-08-23 14:00:00,60.52,60.54,60.5,60.5,113700.0,37.519,37.5314,37.5066,37.5066,113700.0
2005-08-23 14:10:00,60.5,60.5,60.36,60.38,14800.0,37.5066,37.5066,37.4198,37.4322,14800.0
2005-08-23 14:20:00,60.38,60.45,60.36,60.44,18300.0,37.4322,37.4756,37.4198,37.4694,18300.0
2005-08-23 14:30:00,60.43,60.43,60.3,60.3,20400.0,37.4632,37.4632,37.3826,37.3826,20400.0
2005-08-23 14:40:00,60.3,60.33,60.29,60.31,15800.0,37.3826,37.4012,37.3764,37.3888,15800.0
2005-08-23 14:50:00,60.31,60.34,60.3,60.32,70400.0,37.3888,37.4074,37.3826,37.395,70400.0
2005-08-23 15:00:00,60.32,60.33,60.26,60.27,17500.0,37.395,37.4012,37.3578,37.364,17500.0
2005-08-23 15:10:00,60.27,60.29,60.25,60.25,10000.0,37.364,37.3764,37.3516,37.3516,10000.0
2005-08-23 15:20:00,60.25,60.25,60.16,60.19,16000.0,37.3516,37.3516,37.2958,37.3144,16000.0
2005-08-23 15:30:00,60.19,60.19,60.13,60.13,68100.0,37.3144,37.3144,37.2772,37.2772,68100.0
2005-08-23 15:40:00,60.14,60.14,60.02,60.02,21800.0,37.2834,37.2834,37.2091,37.2091,21800.0
2005-08-23 15:50:00,60.02,60.09,59.98,60.05,61300.0,37.2091,37.2524,37.1843,37.2276,61300.0
2005-08-24 09:30:00,59.6,59.68,59.45,59.55,60900.0,36.9487,36.9983,36.8557,36.9177,60900.0
2005-08-24 09:40:00,59.5,59.65,59.4,59.4,29000.0,36.8867,36.9797,36.8247,36.8247,29000.0
2005-08-24 09:50:00,59.48,59.48,59.3,59.3,31700.0,36.8743,36.8743,36.7627,36.7627,31700.0
2005-08-24 10:00:00,59.3,59.39,59.2,59.39,66700.0,36.7627,36.8185,36.7007,36.8185,66700.0
2005-08-24 10:10:00,59.37,59.44,59.37,59.37,18900.0,36.8061,36.8495,36.8061,36.8061,18900.0
2005-08-24 10:20:00,59.37,59.37,59.12,59.2,79800.0,36.8061,36.8061,36.6511,36.7007,79800.0
2005-08-24 10:30:00,59.12,59.28,59.11,59.21,105500.0,36.6511,36.7503,36.6449,36.7069,105500.0
2005-08-24 10:40:00,59.21,59.22,59.2,59.2,29800.0,36.7069,36.7131,36.7007,36.7007,29800.0
2005-08-24 10:50:00,59.2,59.29,59.2,59.27,31800.0,36.7007,36.7565,36.7007,36.7441,31800.0
2005-08-24 11:00:00,59.27,59.28,59.0,59.0,95500.0,36.7441,36.7503,36.5767,36.5767,95500.0
2005-08-24 11:10:00,58.98,59.0,58.8,58.8,47900.0,36.5643,36.5767,36.4527,36.4527,47900.0
2005-08-24 11:20:00,58.8,58.81,58.68,58.68,37200.0,36.4527,36.4589,36.3783,36.3783,37200.0
2005-08-24 11:30:00,58.7,58.75,58.37,58.51,102600.0,36.3907,36.4217,36.1861,36.2729,102600.0
2005-08-24 11:40:00,58.5,58.66,58.5,58.59,32100.0,36.2667,36.3659,36.2667,36.3225,32100.0
2005-08-24 11:50:00,58.61,58.63,58.44,58.44,41800.0,36.3349,36.3473,36.2295,36.2295,41800.0
2005-08-24 12:00:00,58.43,58.46,58.4,58.42,35100.0,36.2233,36.2419,36.2047,36.2171,35100.0
2005-08-24 12:10:00,58.41,58.49,58.4,58.45,42400.0,36.2109,36.2605,36.2047,36.2357,42400.0
2005-08-24 12:20:00,58.46,58.49,58.43,58.45,26500.0,36.2419,36.2605,36.2233,36.2357,26500.0
2005-08-24 12:30:00,58.45,58.49,58.44,58.47,30100.0,36.2357,36.2605,36.2295,36.2481,30100.0
2005-08-24 12:40:00,58.47,58.48,58.33,58.33,51700.0,36.2481,36.2543,36.1613,36.1613,51700.0
2005-08-24 12:50:00,58.32,58.37,58.3,58.32,33400.0,36.1551,36.1861,36.1427,36.1551,33400.0
2005-08-24 13:00:00,58.32,58.33,58.17,58.19,40600.0,36.1551,36.1613,36.0622,36.0746,40600.0
2005-08-24 13:10:00,58.18,58.19,58.09,58.11,40100.0,36.0684,36.0746,36.0126,36.025,40100.0
2005-08-24 13:20:00,58.15,58.16,57.91,57.98,66800.0,36.0498,36.056,35.901,35.9444,66800.0
2005-08-24 13:30:00,57.99,58.2,57.99,58.18,31300.0,35.9506,36.0808,35.9506,36.0684,31300.0
2005-08-24 13:40:00,58.18,58.26,58.11,58.25,48400.0,36.0684,36.1179,36.025,36.1118,48400.0
2005-08-24 13:50:00,58.25,58.26,58.23,58.23,71100.0,36.1118,36.1179,36.0994,36.0994,71100.0
2005-08-24 14:00:00,58.23,58.46,58.23,58.46,53100.0,36.0994,36.2419,36.0994,36.2419,53100.0
2005-08-24 14:10:00,58.49,58.55,58.39,58.39,37800.0,36.2605,36.2977,36.1985,36.1985,37800.0
2005-08-24 14:20:00,58.4,58.6,58.39,58.58,37100.0,36.2047,36.3287,36.1985,36.3163,37100.0
2005-08-24 14:30:00,58.58,58.87,58.53,58.87,59700.0,36.3163,36.4961,36.2853,36.4961,59700.0
2005-08-24 14:40:00,58.87,58.91,58.52,58.79,51400.0,36.4961,36.5209,36.2791,36.4465,51400.0
2005-08-24 14:50:00,58.79,58.91,58.72,58.75,41400.0,36.4465,36.5209,36.4031,36.4217,41400.0
2005-08-24 15:00:00,58.76,58.77,58.55,58.65,42900.0,36.4279,36.4341,36.2977,36.3597,42900.0
2005-08-24 15:10:00,58.66,58.71,58.55,58.71,50200.0,36.3659,36.3969,36.2977,36.3969,50200.0
2005-08-24 15:20:00,58.73,58.8,58.65,58.74,38100.0,36.4093,36.4527,36.3597,36.4155,38100.0
2005-08-24 15:30:00,58.72,58.72,58.56,58.64,46000.0,36.4031,36.4031,36.3039,36.3535,46000.0
2005-08-24 15:40:00,58.64,58.74,58.59,58.66,49700.0,36.3535,36.4155,36.3225,36.3659,49700.0
2005-08-24 15:50:00,58.66,58.75,58.63,58.75,56600.0,36.3659,36.4217,36.3473,36.4217,56600.0
2005-08-25 09:30:00,58.35,58.59,58.3,58.49,23300.0,36.1737,36.3225,36.1427,36.2605,23300.0
2005-08-25 09:40:00,58.46,58.51,58.2,58.34,45900.0,36.2419,36.2729,36.0808,36.1675,45900.0
2005-08-25 09:50:00,58.38,58.42,58.22,58.28,36200.0,36.1923,36.2171,36.0932,36.1303,36200.0
2005-08-25 10:00:00,58.29,58.33,57.8,57.85,64200.0,36.1365,36.1613,35.8328,35.8638,64200.0
2005-08-25 10:10:00,57.85,57.87,57.56,57.8,82400.0,35.8638,35.8762,35.684,35.8328,82400.0
2005-08-25 10:20:00,57.81,57.85,57.55,57.64,50100.0,35.839,35.8638,35.6778,35.7336,50100.0
2005-08-25 10:30:00,57.65,57.82,57.65,57.82,47500.0,35.7398,35.8452,35.7398,35.8452,47500.0
2005-08-25 10:40:00,57.83,57.97,57.83,57.89,33700.0,35.8514,35.9382,35.8514,35.8886,33700.0
2005-08-25 10:50:00,57.88,58.09,57.74,58.02,35200.0,35.8824,36.0126,35.7956,35.9692,35200.0
2005-08-25 11:00:00,58.02,58.13,57.94,58.08,80800.0,35.9692,36.0374,35.9196,36.0064,80800.0
2005-08-25 11:10:00,58.07,58.19,58.06,58.19,57500.0,36.0002,36.0746,35.994,36.0746,57500.0
2005-08-25 11:20:00,58.18,58.3,58.18,58.3,40400.0,36.0684,36.1427,36.0684,36.1427,40400.0
2005-08-25 11:30:00,58.3,58.3,58.07,58.1,32600.0,36.1427,36.1427,36.0002,36.0188,32600.0
2005-08-25 11:40:00,58.1,58.2,58.1,58.19,32300.0,36.0188,36.0808,36.0188,36.0746,32300.0
2005-08-25 11:50:00,58.19,58.2,58.13,58.16,13700.0,36.0746,36.0808,36.0374,36.056,13700.0
2005-08-25 12:00:00,58.17,58.25,58.14,58.18,22100.0,36.0622,36.1118,36.0436,36.0684,22100.0
2005-08-25 12:10:00,58.18,58.21,58.16,58.21,10700.0,36.0684,36.087,36.056,36.087,10700.0
2005-08-25 12:20:00,58.21,58.23,58.17,58.18,12400.0,36.087,36.0994,36.0622,36.0684,12400.0
2005-08-25 12:30:00,58.18,58.18,58.11,58.13,14300.0,36.0684,36.0684,36.025,36.0374,14300.0
2005-08-25 12:40:00,58.13,58.29,58.13,58.21,19000.0,36.0374,36.1365,36.0374,36.087,19000.0
2005-08-25 12:50:00,58.22,58.24,58.16,58.21,31800.0,36.0932,36.1056,36.056,36.087,31800.0
2005-08-25 13:00:00,58.22,58.25,58.2,58.2,10500.0,36.0932,36.1118,36.0808,36.0808,10500.0
2005-08-25 13:10:00,58.2,58.22,58.13,58.13,13400.0,36.0808,36.0932,36.0374,36.0374,13400.0
2005-08-25 13:20:00,58.14,58.22,58.13,58.21,13800.0,36.0436,36.0932,36.0374,36.087,13800.0
2005-08-25 13:30:00,58.21,58.23,58.11,58.11,19000.0,36.087,36.0994,36.025,36.025,19000.0
2005-08-25 13:40:00,58.11,58.21,58.11,58.18,10600.0,36.025,36.087,36.025,36.0684,10600.0
2005-08-25 13:50:00,58.17,58.22,58.17,58.2,10500.0,36.0622,36.0932,36.0622,36.0808,10500.0
2005-08-25 14:00:00,58.19,58.19,58.1,58.12,18000.0,36.0746,36.0746,36.0188,36.0312,18000.0
2005-08-25 14:10:00,58.13,58.25,58.13,58.22,37700.0,36.0374,36.1118,36.0374,36.0932,37700.0
2005-08-25 14:20:00,58.24,58.39,58.2,58.39,60300.0,36.1056,36.1985,36.0808,36.1985,60300.0
2005-08-25 14:30:00,58.39,58.5,58.38,58.5,78500.0,36.1985,36.2667,36.1923,36.2667,78500.0
2005-08-25 14:40:00,58.5,58.55,58.5,58.54,15900.0,36.2667,36.2977,36.2667,36.2915,15900.0
2005-08-25 14:50:00,58.55,58.57,58.51,58.57,21700.0,36.2977,36.3101,36.2729,36.3101,21700.0
2005-08-25 15:00:00,58.56,58.57,58.42,58.42,34500.0,36.3039,36.3101,36.2171,36.2171,34500.0
2005-08-25 15:10:00,58.4,58.41,58.25,58.25,23000.0,36.2047,36.2109,36.1118,36.1118,23000.0
2005-08-25 15:20:00,58.26,58.31,58.15,58.19,17600.0,36.1179,36.1489,36.0498,36.0746,17600.0
2005-08-25 15:30:00,58.14,58.29,58.14,58.19,22200.0,36.0436,36.1365,36.0436,36.0746,22200.0
2005-08-25 15:40:00,58.19,58.3,58.18,58.22,32000.0,36.0746,36.1427,36.0684,36.0932,32000.0
2005-08-25 15:50:00,58.23,58.23,58.15,58.21,31100.0,36.0994,36.0994,36.0498,36.087,31100.0
2005-08-26 09:30:00,58.36,58.5,58.36,58.42,36800.0,36.1799,36.2667,36.1799,36.2171,36800.0
2005-08-26 09:40:00,58.44,58.45,58.32,58.37,42200.0,36.2295,36.2357,36.1551,36.1861,42200.0
2005-08-26 09:50:00,58.36,58.49,58.33,58.4,52100.0,36.1799,36.2605,36.1613,36.2047,52100.0
2005-08-26 10:00:00,58.35,58.5,58.35,58.44,46900.0,36.1737,36.2667,36.1737,36.2295,46900.0
2005-08-26 10:10:00,58.41,58.5,58.41,58.46,21000.0,36.2109,36.2667,36.2109,36.2419,21000.0
2005-08-26 10:20:00,58.47,58.47,58.4,58.42,31600.0,36.2481,36.2481,36.2047,36.2171,31600.0
2005-08-26 10:30:00,58.43,58.49,58.42,58.49,14300.0,36.2233,36.2605,36.2171,36.2605,14300.0
2005-08-26 10:40:00,58.49,58.5,58.46,58.48,17200.0,36.2605,36.2667,36.2419,36.2543,17200.0
2005-08-26 10:50:00,58.48,58.5,58.46,58.5,18800.0,36.2543,36.2667,36.2419,36.2667,18800.0
2005-08-26 11:00:00,58.49,58.55,58.49,58.53,13300.0,36.2605,36.2977,36.2605,36.2853,13300.0
2005-08-26 11:10:00,58.54,58.54,58.38,58.46,34100.0,36.2915,36.2915,36.1923,36.2419,34100.0
2005-08-26 11:20:00,58.46,58.48,58.35,58.36,20100.0,36.2419,36.2543,36.1737,36.1799,20100.0
2005-08-26 11:30:00,58.34,58.34,58.14,58.18,19700.0,36.1675,36.1675,36.0436,36.0684,19700.0
2005-08-26 11:40:00,58.18,58.19,58.1,58.1,8000.0,36.0684,36.0746,36.0188,36.0188,8000.0
2005-08-26 11:50:00,58.11,58.24,58.11,58.24,9200.0,36.025,36.1056,36.025,36.1056,9200.0
2005-08-26 12:00:00,58.25,58.34,58.24,58.3,9700.0,36.1118,36.1675,36.1056,36.1427,9700.0
2005-08-26 12:10:00,58.29,58.41,58.29,58.41,8500.0,36.1365,36.2109,36.1365,36.2109,8500.0
2005-08-26 12:20:00,58.41,58.45,58.34,58.45,7200.0,36.2109,36.2357,36.1675,36.2357,7200.0
2005-08-26 12:30:00,58.46,58.48,58.46,58.48,12300.0,36.2419,36.2543,36.2419,36.2543,12300.0
2005-08-26 12:40:00,58.48,58.48,58.45,58.47,8900.0,36.2543,36.2543,36.2357,36.2481,8900.0
2005-08-26 12:50:00,58.47,58.47,58.26,58.28,52900.0,36.2481,36.2481,36.1179,36.1303,52900.0
2005-08-26 13:00:00,58.28,58.37,58.27,58.36,19000.0,36.1303,36.1861,36.1241,36.1799,19000.0
2005-08-26 13:10:00,58.37,58.43,58.37,58.39,6000.0,36.1861,36.2233,36.1861,36.1985,6000.0
2005-08-26 13:20:00,58.38,58.39,58.31,58.31,25700.0,36.1923,36.1985,36.1489,36.1489,25700.0
2005-08-26 13:30:00,58.32,58.35,58.32,58.32,11700.0,36.1551,36.1737,36.1551,36.1551,11700.0
2005-08-26 13:40:00,58.33,58.35,58.32,58.33,6600.0,36.1613,36.1737,36.1551,36.1613,6600.0
2005-08-26 13:50:00,58.33,58.36,58.32,58.33,27000.0,36.1613,36.1799,36.1551,36.1613,27000.0
2005-08-26 14:00:00,58.32,58.33,58.26,58.32,5900.0,36.1551,36.1613,36.1179,36.1551,5900.0
2005-08-26 14:10:00,58.33,58.39,58.31,58.35,6400.0,36.1613,36.1985,36.1489,36.1737,6400.0
2005-08-26 14:20:00,58.35,58.53,58.35,58.53,21400.0,36.1737,36.2853,36.1737,36.2853,21400.0
2005-08-26 14:30:00,58.52,58.54,58.42,58.44,8300.0,36.2791,36.2915,36.2171,36.2295,8300.0
2005-08-26 14:40:00,58.43,58.47,58.42,58.42,5300.0,36.2233,36.2481,36.2171,36.2171,5300.0
2005-08-26 14:50:00,58.45,58.5,58.44,58.45,12400.0,36.2357,36.2667,36.2295,36.2357,12400.0
2005-08-26 15:00:00,58.45,58.51,58.38,58.49,17600.0,36.2357,36.2729,36.1923,36.2605,17600.0
2005-08-26 15:10:00,58.46,58.46,58.3,58.31,12300.0,36.2419,36.2419,36.1427,36.1489,12300.0
2005-08-26 15:20:00,58.3,58.31,58.25,58.27,16500.0,36.1427,36.1489,36.1118,36.1241,16500.0
2005-08-26 15:30:00,58.27,58.28,58.25,58.26,32500.0,36.1241,36.1303,36.1118,36.1179,32500.0
2005-08-26 15:40:00,58.27,58.3,58.23,58.24,24300.0,36.1241,36.1427,36.0994,36.1056,24300.0
2005-08-26 15:50:00,58.24,58.29,58.2,58.22,22300.0,36.1056,36.1365,36.0808,36.0932,22300.0
2005-08-29 09:40:00,57.95,57.99,57.81,57.85,49800.0,35.9258,35.9506,35.839,35.8638,49800.0
2005-08-29 09:50:00,57.85,57.91,57.81,57.86,13500.0,35.8638,35.901,35.839,35.87,13500.0
2005-08-29 10:00:00,57.89,57.95,57.87,57.93,25200.0,35.8886,35.9258,35.8762,35.9134,25200.0
2005-08-29 10:10:00,57.9,58.2,57.89,58.17,26200.0,35.8948,36.0808,35.8886,36.0622,26200.0
2005-08-29 10:20:00,58.13,58.22,58.12,58.13,12700.0,36.0374,36.0932,36.0312,36.0374,12700.0
2005-08-29 10:30:00,58.14,58.19,58.02,58.16,38900.0,36.0436,36.0746,35.9692,36.056,38900.0
2005-08-29 10:40:00,58.16,58.16,58.02,58.02,21700.0,36.056,36.056,35.9692,35.9692,21700.0
2005-08-29 10:50:00,58.02,58.05,57.98,57.99,28100.0,35.9692,35.9878,35.9444,35.9506,28100.0
2005-08-29 11:00:00,57.99,58.05,57.95,58.03,14400.0,35.9506,35.9878,35.9258,35.9754,14400.0
2005-08-29 11:10:00,58.02,58.09,58.01,58.03,8500.0,35.9692,36.0126,35.963,35.9754,8500.0
2005-08-29 11:20:00,58.01,58.12,58.0,58.1,12600.0,35.963,36.0312,35.9568,36.0188,12600.0
2005-08-29 11:30:00,58.1,58.2,58.07,58.2,23700.0,36.0188,36.0808,36.0002,36.0808,23700.0
2005-08-29 11:40:00,58.21,58.23,58.12,58.18,12200.0,36.087,36.0994,36.0312,36.0684,12200.0
2005-08-29 11:50:00,58.18,58.26,58.08,58.13,14600.0,36.0684,36.1179,36.0064,36.0374,14600.0
2005-08-29 12:00:00,58.12,58.15,58.04,58.11,9900.0,36.0312,36.0498,35.9816,36.025,9900.0
2005-08-29 12:10:00,58.11,58.19,58.07,58.15,18400.0,36.025,36.0746,36.0002,36.0498,18400.0
2005-08-29 12:20:00,58.15,58.2,58.1,58.18,27700.0,36.0498,36.0808,36.0188,36.0684,27700.0
2005-08-29 12:30:00,58.2,58.22,58.2,58.21,11300.0,36.0808,36.0932,36.0808,36.087,11300.0
2005-08-29 12:40:00,58.23,58.23,58.15,58.16,13500.0,36.0994,36.0994,36.0498,36.056,13500.0
2005-08-29 12:50:00,58.16,58.17,58.15,58.16,6400.0,36.056,36.0622,36.0498,36.056,6400.0
2005-08-29 13:00:00,58.18,58.35,58.18,58.32,9000.0,36.0684,36.1737,36.0684,36.1551,9000.0
2005-08-29 13:10:00,58.34,58.43,58.32,58.42,9700.0,36.1675,36.2233,36.1551,36.2171,9700.0
2005-08-29 13:20:00,58.41,58.48,58.39,58.4,10700.0,36.2109,36.2543,36.1985,36.2047,10700.0
2005-08-29 13:30:00,58.38,58.46,58.37,58.44,9000.0,36.1923,36.2419,36.1861,36.2295,9000.0
2005-08-29 13:40:00,58.43,58.58,58.4,58.58,22100.0,36.2233,36.3163,36.2047,36.3163,22100.0
2005-08-29 13:50:00,58.54,58.6,58.51,58.55,8500.0,36.2915,36.3287,36.2729,36.2977,8500.0
2005-08-29 14:00:00,58.54,58.58,58.5,58.52,9200.0,36.2915,36.3163,36.2667,36.2791,9200.0
2005-08-29 14:10:00,58.52,58.54,58.5,58.52,11300.0,36.2791,36.2915,36.2667,36.2791,11300.0
2005-08-29 14:20:00,58.53,58.55,58.45,58.48,20300.0,36.2853,36.2977,36.2357,36.2543,20300.0
2005-08-29 14:30:00,58.48,58.54,58.47,58.51,10200.0,36.2543,36.2915,36.2481,36.2729,10200.0
2005-08-29 14:40:00,58.53,58.59,58.53,58.57,12500.0,36.2853,36.3225,36.2853,36.3101,12500.0
2005-08-29 14:50:00,58.58,58.6,58.55,58.58,15000.0,36.3163,36.3287,36.2977,36.3163,15000.0
2005-08-29 15:00:00,58.58,58.66,58.51,58.61,25900.0,36.3163,36.3659,36.2729,36.3349,25900.0
2005-08-29 15:10:00,58.61,58.61,58.51,58.52,23800.0,36.3349,36.3349,36.2729,36.2791,23800.0
2005-08-29 15:20:00,58.52,58.58,58.47,58.57,20200.0,36.2791,36.3163,36.2481,36.3101,20200.0
2005-08-29 15:30:00,58.56,58.59,58.49,58.5,51600.0,36.3039,36.3225,36.2605,36.2667,51600.0
2005-08-29 15:40:00,58.49,58.49,58.42,58.44,48500.0,36.2605,36.2605,36.2171,36.2295,48500.0
2005-08-29 15:50:00,58.44,58.45,58.34,58.35,76400.0,36.2295,36.2357,36.1675,36.1737,76400.0
2005-08-30 09:30:00,58.2,58.2,57.9,58.0,42800.0,36.0808,36.0808,35.8948,35.9568,42800.0
2005-08-30 09:40:00,57.97,58.0,57.85,57.87,53400.0,35.9382,35.9568,35.8638,35.8762,53400.0
2005-08-30 09:50:00,57.85,57.92,57.73,57.73,39200.0,35.8638,35.9072,35.7894,35.7894,39200.0
2005-08-30 10:00:00,57.7,57.77,57.7,57.74,31000.0,35.7708,35.8142,35.7708,35.7956,31000.0
2005-08-30 10:10:00,57.74,57.77,57.68,57.72,23900.0,35.7956,35.8142,35.7584,35.7832,23900.0
2005-08-30 10:20:00,57.71,57.84,57.71,57.72,17700.0,35.777,35.8576,35.777,35.7832,17700.0
2005-08-30 10:30:00,57.76,57.76,57.57,57.57,16900.0,35.808,35.808,35.6902,35.6902,16900.0
2005-08-30 10:40:00,57.59,57.6,57.4,57.49,27000.0,35.7026,35.7088,35.5848,35.6406,27000.0
2005-08-30 10:50:00,57.5,57.53,57.47,57.53,15000.0,35.6468,35.6654,35.6282,35.6654,15000.0
2005-08-30 11:00:00,57.53,57.56,57.45,57.47,28900.0,35.6654,35.684,35.6158,35.6282,28900.0
2005-08-30 11:10:00,57.5,57.5,57.37,57.42,11900.0,35.6468,35.6468,35.5662,35.5972,11900.0
2005-08-30 11:20:00,57.42,57.48,57.37,57.46,12600.0,35.5972,35.6344,35.5662,35.622,12600.0
2005-08-30 11:30:00,57.5,57.59,57.41,57.49,18300.0,35.6468,35.7026,35.591,35.6406,18300.0
2005-08-30 11:40:00,57.47,57.52,57.42,57.47,16700.0,35.6282,35.6592,35.5972,35.6282,16700.0
2005-08-30 11:50:00,57.49,57.53,57.47,57.5,10200.0,35.6406,35.6654,35.6282,35.6468,10200.0
2005-08-30 12:00:00,57.5,57.68,57.5,57.66,17500.0,35.6468,35.7584,35.6468,35.746,17500.0
2005-08-30 12:10:00,57.66,57.88,57.66,57.88,19900.0,35.746,35.8824,35.746,35.8824,19900.0
2005-08-30 12:20:00,57.86,57.94,57.83,57.85,19900.0,35.87,35.9196,35.8514,35.8638,19900.0
2005-08-30 12:30:00,57.85,57.9,57.84,57.87,18200.0,35.8638,35.8948,35.8576,35.8762,18200.0
2005-08-30 12:40:00,57.86,57.87,57.85,57.86,27000.0,35.87,35.8762,35.8638,35.87,27000.0
2005-08-30 12:50:00,57.87,57.94,57.87,57.94,6900.0,35.8762,35.9196,35.8762,35.9196,6900.0
2005-08-30 13:00:00,57.94,58.04,57.9,57.92,9500.0,35.9196,35.9816,35.8948,35.9072,9500.0
2005-08-30 13:10:00,57.91,57.91,57.87,57.89,15500.0,35.901,35.901,35.8762,35.8886,15500.0
2005-08-30 13:20:00,57.89,57.93,57.89,57.93,9000.0,35.8886,35.9134,35.8886,35.9134,9000.0
2005-08-30 13:30:00,57.93,58.11,57.92,58.09,12500.0,35.9134,36.025,35.9072,36.0126,12500.0
2005-08-30 13:40:00,58.09,58.16,58.09,58.11,8700.0,36.0126,36.056,36.0126,36.025,8700.0
2005-08-30 13:50:00,58.11,58.11,58.05,58.09,14400.0,36.025,36.025,35.9878,36.0126,14400.0
2005-08-30 14:00:00,58.08,58.09,57.97,57.99,30900.0,36.0064,36.0126,35.9382,35.9506,30900.0
2005-08-30 14:10:00,58.01,58.04,57.95,58.0,11500.0,35.963,35.9816,35.9258,35.9568,11500.0
2005-08-30 14:20:00,58.0,58.03,57.96,57.98,8400.0,35.9568,35.9754,35.932,35.9444,8400.0
2005-08-30 14:30:00,57.98,58.01,57.97,58.01,8500.0,35.9444,35.963,35.9382,35.963,8500.0
2005-08-30 14:40:00,58.04,58.04,57.91,57.91,16100.0,35.9816,35.9816,35.901,35.901,16100.0
2005-08-30 14:50:00,57.92,57.94,57.79,57.86,14200.0,35.9072,35.9196,35.8266,35.87,14200.0
2005-08-30 15:00:00,57.86,57.92,57.8,57.92,19600.0,35.87,35.9072,35.8328,35.9072,19600.0
2005-08-30 15:10:00,57.92,57.98,57.9,57.98,28000.0,35.9072,35.9444,35.8948,35.9444,28000.0
2005-08-30 15:20:00,57.99,58.04,57.97,57.98,21200.0,35.9506,35.9816,35.9382,35.9444,21200.0
2005-08-30 15:30:00,57.97,58.16,57.97,58.16,36800.0,35.9382,36.056,35.9382,36.056,36800.0
2005-08-30 15:40:00,58.13,58.13,58.03,58.1,22200.0,36.0374,36.0374,35.9754,36.0188,22200.0
2005-08-30 15:50:00,58.09,58.09,58.05,58.09,18400.0,36.0126,36.0126,35.9878,36.0126,18400.0
2005-08-31 09:30:00,57.9,58.09,57.9,58.0,40900.0,35.8948,36.0126,35.8948,35.9568,40900.0
2005-08-31 09:40:00,58.0,58.12,57.9,58.12,28800.0,35.9568,36.0312,35.8948,36.0312,28800.0
2005-08-31 09:50:00,58.12,58.19,58.04,58.06,34100.0,36.0312,36.0746,35.9816,35.994,34100.0
2005-08-31 10:00:00,58.05,58.13,57.97,57.97,32200.0,35.9878,36.0374,35.9382,35.9382,32200.0
2005-08-31 10:10:00,57.95,58.25,57.95,58.15,16000.0,35.9258,36.1118,35.9258,36.0498,16000.0
2005-08-31 10:20:00,58.15,58.17,58.1,58.11,18100.0,36.0498,36.0622,36.0188,36.025,18100.0
2005-08-31 10:30:00,58.11,58.35,58.06,58.35,16900.0,36.025,36.1737,35.994,36.1737,16900.0
2005-08-31 10:40:00,58.32,58.32,58.0,58.01,23500.0,36.1551,36.1551,35.9568,35.963,23500.0
2005-08-31 10:50:00,58.05,58.19,58.0,58.16,13400.0,35.9878,36.0746,35.9568,36.056,13400.0
2005-08-31 11:00:00,58.17,58.28,58.15,58.17,20900.0,36.0622,36.1303,36.0498,36.0622,20900.0
2005-08-31 11:10:00,58.16,58.44,58.16,58.44,34100.0,36.056,36.2295,36.056,36.2295,34100.0
2005-08-31 11:20:00,58.44,58.55,58.43,58.55,40200.0,36.2295,36.2977,36.2233,36.2977,40200.0
2005-08-31 11:30:00,58.56,58.87,58.56,58.87,49500.0,36.3039,36.4961,36.3039,36.4961,49500.0
2005-08-31 11:40:00,58.87,58.87,58.82,58.82,25700.0,36.4961,36.4961,36.4651,36.4651,25700.0
2005-08-31 11:50:00,58.82,58.86,58.81,58.84,19900.0,36.4651,36.4899,36.4589,36.4775,19900.0
2005-08-31 12:00:00,58.84,58.89,58.77,58.77,22500.0,36.4775,36.5085,36.4341,36.4341,22500.0
2005-08-31 12:10:00,58.77,58.8,58.71,58.74,42400.0,36.4341,36.4527,36.3969,36.4155,42400.0
2005-08-31 12:20:00,58.74,58.77,58.7,58.71,24100.0,36.4155,36.4341,36.3907,36.3969,24100.0
2005-08-31 12:30:00,58.71,58.71,58.65,58.65,12700.0,36.3969,36.3969,36.3597,36.3597,12700.0
2005-08-31 12:40:00,58.66,58.67,58.62,58.63,17400.0,36.3659,36.3721,36.3411,36.3473,17400.0
2005-08-31 12:50:00,58.63,58.66,58.6,58.61,18100.0,36.3473,36.3659,36.3287,36.3349,18100.0
2005-08-31 13:00:00,58.61,58.63,58.6,58.62,16200.0,36.3349,36.3473,36.3287,36.3411,16200.0
2005-08-31 13:10:00,58.63,58.77,58.62,58.77,13200.0,36.3473,36.4341,36.3411,36.4341,13200.0
2005-08-31 13:20:00,58.77,58.77,58.71,58.76,14700.0,36.4341,36.4341,36.3969,36.4279,14700.0
2005-08-31 13:30:00,58.73,58.84,58.72,58.75,14700.0,36.4093,36.4775,36.4031,36.4217,14700.0
2005-08-31 13:40:00,58.75,58.75,58.67,58.67,25200.0,36.4217,36.4217,36.3721,36.3721,25200.0
2005-08-31 13:50:00,58.67,58.88,58.67,58.8,15100.0,36.3721,36.5023,36.3721,36.4527,15100.0
2005-08-31 14:00:00,58.8,58.8,58.7,58.71,28500.0,36.4527,36.4527,36.3907,36.3969,28500.0
2005-08-31 14:10:00,58.71,58.85,58.71,58.82,38700.0,36.3969,36.4837,36.3969,36.4651,38700.0
2005-08-31 14:20:00,58.82,58.82,58.81,58.81,22800.0,36.4651,36.4651,36.4589,36.4589,22800.0
2005-08-31 14:30:00,58.82,58.86,58.8,58.86,39500.0,36.4651,36.4899,36.4527,36.4899,39500.0
2005-08-31 14:40:00,58.86,58.9,58.86,58.9,27300.0,36.4899,36.5147,36.4899,36.5147,27300.0
2005-08-31 14:50:00,58.91,58.99,58.9,58.97,37800.0,36.5209,36.5705,36.5147,36.5581,37800.0
2005-08-31 15:00:00,58.98,59.13,58.98,59.11,39300.0,36.5643,36.6573,36.5643,36.6449,39300.0
2005-08-31 15:10:00,59.11,59.15,59.06,59.11,30400.0,36.6449,36.6697,36.6139,36.6449,30400.0
2005-08-31 15:20:00,59.1,59.11,59.03,59.1,41400.0,36.6387,36.6449,36.5953,36.6387,41400.0
2005-08-31 15:30:00,59.1,59.14,59.07,59.09,43200.0,36.6387,36.6635,36.6201,36.6325,43200.0
2005-08-31 15:40:00,59.09,59.11,59.07,59.09,38200.0,36.6325,36.6449,36.6201,36.6325,38200.0
2005-08-31 15:50:00,59.09,59.13,59.09,59.12,49300.0,36.6325,36.6573,36.6325,36.6511,49300.0
2005-09-01 09:30:00,59.16,59.34,59.15,59.34,17200.0,36.6759,36.7875,36.6697,36.7875,17200.0
2005-09-01 09:40:00,59.27,59.33,59.17,59.25,6100.0,36.7441,36.7813,36.6821,36.7317,6100.0
2005-09-01 09:50:00,59.26,59.38,59.26,59.27,14900.0,36.7379,36.8123,36.7379,36.7441,14900.0
2005-09-01 10:00:00,59.27,59.31,59.2,59.21,23900.0,36.7441,36.7689,36.7007,36.7069,23900.0
2005-09-01 10:10:00,59.21,59.28,58.95,58.95,22600.0,36.7069,36.7503,36.5457,36.5457,22600.0
2005-09-01 10:20:00,58.95,59.08,58.91,58.99,22300.0,36.5457,36.6263,36.5209,36.5705,22300.0
2005-09-01 10:30:00,58.99,59.11,58.99,59.1,16600.0,36.5705,36.6449,36.5705,36.6387,16600.0
2005-09-01 10:40:00,59.1,59.16,59.1,59.13,14200.0,36.6387,36.6759,36.6387,36.6573,14200.0
2005-09-01 10:50:00,59.13,59.27,59.12,59.19,19000.0,36.6573,36.7441,36.6511,36.6945,19000.0
2005-09-01 11:00:00,59.19,59.19,59.0,59.0,64400.0,36.6945,36.6945,36.5767,36.5767,64400.0
2005-09-01 11:10:00,59.01,59.14,59.0,59.0,31400.0,36.5829,36.6635,36.5767,36.5767,31400.0
2005-09-01 11:20:00,59.01,59.14,59.0,59.09,20400.0,36.5829,36.6635,36.5767,36.6325,20400.0
2005-09-01 11:30:00,59.07,59.16,59.0,59.16,20600.0,36.6201,36.6759,36.5767,36.6759,20600.0
2005-09-01 11:40:00,59.13,59.19,59.13,59.16,19500.0,36.6573,36.6945,36.6573,36.6759,19500.0
2005-09-01 11:50:00,59.17,59.19,59.17,59.17,8100.0,36.6821,36.6945,36.6821,36.6821,8100.0
2005-09-01 12:00:00,59.17,59.17,59.05,59.06,11800.0,36.6821,36.6821,36.6077,36.6139,11800.0
2005-09-01 12:10:00,59.07,59.07,59.02,59.05,11900.0,36.6201,36.6201,36.5891,36.6077,11900.0
2005-09-01 12:20:00,59.04,59.04,58.93,58.94,19400.0,36.6015,36.6015,36.5333,36.5395,19400.0
2005-09-01 12:30:00,58.94,58.95,58.85,58.85,10000.0,36.5395,36.5457,36.4837,36.4837,10000.0
2005-09-01 12:40:00,58.85,58.87,58.84,58.86,11300.0,36.4837,36.4961,36.4775,36.4899,11300.0
2005-09-01 12:50:00,58.87,58.87,58.75,58.75,18700.0,36.4961,36.4961,36.4217,36.4217,18700.0
2005-09-01 13:00:00,58.72,58.75,58.62,58.63,88200.0,36.4031,36.4217,36.3411,36.3473,88200.0
2005-09-01 13:10:00,58.63,58.63,58.55,58.55,19000.0,36.3473,36.3473,36.2977,36.2977,19000.0
2005-09-01 13:20:00,58.55,58.55,58.51,58.54,19700.0,36.2977,36.2977,36.2729,36.2915,19700.0
2005-09-01 13:30:00,58.54,58.55,58.49,58.5,21600.0,36.2915,36.2977,36.2605,36.2667,21600.0
2005-09-01 13:40:00,58.5,58.5,58.25,58.3,28900.0,36.2667,36.2667,36.1118,36.1427,28900.0
2005-09-01 13:50:00,58.31,58.34,58.26,58.34,15000.0,36.1489,36.1675,36.1179,36.1675,15000.0
2005-09-01 14:00:00,58.34,58.34,58.19,58.26,15900.0,36.1675,36.1675,36.0746,36.1179,15900.0
2005-09-01 14:10:00,58.25,58.34,58.25,58.34,12900.0,36.1118,36.1675,36.1118,36.1675,12900.0
2005-09-01 14:20:00,58.34,58.47,58.34,58.47,46600.0,36.1675,36.2481,36.1675,36.2481,46600.0
2005-09-01 14:30:00,58.46,58.62,58.44,58.61,20200.0,36.2419,36.3411,36.2295,36.3349,20200.0
2005-09-01 14:40:00,58.61,58.69,58.61,58.61,17600.0,36.3349,36.3845,36.3349,36.3349,17600.0
2005-09-01 14:50:00,58.61,58.61,58.49,58.5,29600.0,36.3349,36.3349,36.2605,36.2667,29600.0
2005-09-01 15:00:00,58.5,58.6,58.48,58.55,14900.0,36.2667,36.3287,36.2543,36.2977,14900.0
2005-09-01 15:10:00,58.56,58.64,58.52,58.61,20100.0,36.3039,36.3535,36.2791,36.3349,20100.0
2005-09-01 15:20:00,58.6,58.61,58.51,58.53,18400.0,36.3287,36.3349,36.2729,36.2853,18400.0
2005-09-01 15:30:00,58.53,58.56,58.48,58.48,24000.0,36.2853,36.3039,36.2543,36.2543,24000.0
2005-09-01 15:40:00,58.48,58.48,58.42,58.47,26000.0,36.2543,36.2543,36.2171,36.2481,26000.0
2005-09-01 15:50:00,58.47,58.48,58.42,58.43,58400.0,36.2481,36.2543,36.2171,36.2233,58400.0
2005-09-02 09:30:00,58.6,58.66,58.57,58.66,18800.0,36.3287,36.3659,36.3101,36.3659,18800.0
2005-09-02 09:40:00,58.66,58.9,58.66,58.86,17900.0,36.3659,36.5147,36.3659,36.4899,17900.0
2005-09-02 09:50:00,58.85,58.88,58.75,58.79,13300.0,36.4837,36.5023,36.4217,36.4465,13300.0
2005-09-02 10:00:00,58.77,58.85,58.7,58.77,21400.0,36.4341,36.4837,36.3907,36.4341,21400.0
2005-09-02 10:10:00,58.79,58.87,58.7,58.75,16700.0,36.4465,36.4961,36.3907,36.4217,16700.0
2005-09-02 10:20:00,58.76,58.76,58.67,58.67,12500.0,36.4279,36.4279,36.3721,36.3721,12500.0
2005-09-02 10:30:00,58.67,58.69,58.45,58.48,33400.0,36.3721,36.3845,36.2357,36.2543,33400.0
2005-09-02 10:40:00,58.48,58.54,58.45,58.52,7100.0,36.2543,36.2915,36.2357,36.2791,7100.0
2005-09-02 10:50:00,58.52,58.52,58.41,58.42,9300.0,36.2791,36.2791,36.2109,36.2171,9300.0
2005-09-02 11:00:00,58.42,58.48,58.42,58.45,9900.0,36.2171,36.2543,36.2171,36.2357,9900.0
2005-09-02 11:10:00,58.42,58.48,58.4,58.42,4600.0,36.2171,36.2543,36.2047,36.2171,4600.0
2005-09-02 11:20:00,58.4,58.41,58.3,58.32,12400.0,36.2047,36.2109,36.1427,36.1551,12400.0
2005-09-02 11:30:00,58.34,58.34,58.25,58.29,70600.0,36.1675,36.1675,36.1118,36.1365,70600.0
2005-09-02 11:40:00,58.27,58.33,58.27,58.31,7500.0,36.1241,36.1613,36.1241,36.1489,7500.0
2005-09-02 11:50:00,58.31,58.31,58.26,58.26,3800.0,36.1489,36.1489,36.1179,36.1179,3800.0
2005-09-02 12:00:00,58.27,58.38,58.27,58.38,8500.0,36.1241,36.1923,36.1241,36.1923,8500.0
2005-09-02 12:10:00,58.37,58.41,58.37,58.41,6600.0,36.1861,36.2109,36.1861,36.2109,6600.0
2005-09-02 12:20:00,58.37,58.46,58.33,58.33,15700.0,36.1861,36.2419,36.1613,36.1613,15700.0
2005-09-02 12:30:00,58.33,58.43,58.33,58.42,11900.0,36.1613,36.2233,36.1613,36.2171,11900.0
2005-09-02 12:40:00,58.39,58.42,58.36,58.39,15900.0,36.1985,36.2171,36.1799,36.1985,15900.0
2005-09-02 12:50:00,58.42,58.46,58.37,58.44,9000.0,36.2171,36.2419,36.1861,36.2295,9000.0
2005-09-02 13:00:00,58.45,58.5,58.43,58.49,6900.0,36.2357,36.2667,36.2233,36.2605,6900.0
2005-09-02 13:10:00,58.49,58.51,58.47,58.5,14000.0,36.2605,36.2729,36.2481,36.2667,14000.0
2005-09-02 13:20:00,58.5,58.52,58.47,58.5,28400.0,36.2667,36.2791,36.2481,36.2667,28400.0
2005-09-02 13:30:00,58.5,58.5,58.47,58.47,10200.0,36.2667,36.2667,36.2481,36.2481,10200.0
2005-09-02 13:40:00,58.47,58.5,58.47,58.48,12300.0,36.2481,36.2667,36.2481,36.2543,12300.0
2005-09-02 13:50:00,58.47,58.48,58.45,58.45,16900.0,36.2481,36.2543,36.2357,36.2357,16900.0
2005-09-02 14:00:00,58.45,58.45,58.35,58.4,54900.0,36.2357,36.2357,36.1737,36.2047,54900.0
2005-09-02 14:10:00,58.41,58.6,58.41,58.6,16100.0,36.2109,36.3287,36.2109,36.3287,16100.0
2005-09-02 14:20:00,58.62,58.64,58.6,58.61,10700.0,36.3411,36.3535,36.3287,36.3349,10700.0
2005-09-02 14:30:00,58.63,58.63,58.51,58.51,6800.0,36.3473,36.3473,36.2729,36.2729,6800.0
2005-09-02 14:40:00,58.51,58.65,58.5,58.58,11900.0,36.2729,36.3597,36.2667,36.3163,11900.0
2005-09-02 14:50:00,58.56,58.57,58.51,58.57,4300.0,36.3039,36.3101,36.2729,36.3101,4300.0
2005-09-02 15:00:00,58.52,58.58,58.52,58.57,3600.0,36.2791,36.3163,36.2791,36.3101,3600.0
2005-09-02 15:10:00,58.57,58.64,58.57,58.63,12800.0,36.3101,36.3535,36.3101,36.3473,12800.0
2005-09-02 15:20:00,58.63,58.71,58.63,58.66,16300.0,36.3473,36.3969,36.3473,36.3659,16300.0
2005-09-02 15:30:00,58.66,58.67,58.61,58.66,11300.0,36.3659,36.3721,36.3349,36.3659,11300.0
2005-09-02 15:40:00,58.65,58.67,58.5,58.54,21000.0,36.3597,36.3721,36.2667,36.2915,21000.0
2005-09-02 15:50:00,58.56,58.66,58.53,58.57,25600.0,36.3039,36.3659,36.2853,36.3101,25600.0
2005-09-06 09:30:00,58.6,58.91,58.59,58.86,25700.0,36.3287,36.5209,36.3225,36.4899,25700.0
2005-09-06 09:40:00,58.84,59.05,58.82,59.02,19600.0,36.4775,36.6077,36.4651,36.5891,19600.0
2005-09-06 09:50:00,59.03,59.1,59.03,59.1,12400.0,36.5953,36.6387,36.5953,36.6387,12400.0
2005-09-06 10:00:00,59.08,59.2,59.06,59.2,23000.0,36.6263,36.7007,36.6139,36.7007,23000.0
2005-09-06 10:10:00,59.2,59.3,59.2,59.21,11600.0,36.7007,36.7627,36.7007,36.7069,11600.0
2005-09-06 10:20:00,59.21,59.3,59.2,59.3,6800.0,36.7069,36.7627,36.7007,36.7627,6800.0
2005-09-06 10:30:00,59.31,59.32,59.15,59.16,8800.0,36.7689,36.7751,36.6697,36.6759,8800.0
2005-09-06 10:40:00,59.17,59.2,59.1,59.1,14400.0,36.6821,36.7007,36.6387,36.6387,14400.0
2005-09-06 10:50:00,59.1,59.15,59.06,59.06,10600.0,36.6387,36.6697,36.6139,36.6139,10600.0
2005-09-06 11:00:00,59.05,59.06,59.0,59.0,17200.0,36.6077,36.6139,36.5767,36.5767,17200.0
2005-09-06 11:10:00,59.0,59.01,58.95,58.97,15600.0,36.5767,36.5829,36.5457,36.5581,15600.0
2005-09-06 11:20:00,58.98,58.98,58.89,58.89,11700.0,36.5643,36.5643,36.5085,36.5085,11700.0
2005-09-06 11:30:00,58.9,58.9,58.8,58.81,18900.0,36.5147,36.5147,36.4527,36.4589,18900.0
2005-09-06 11:40:00,58.81,58.81,58.78,58.78,7300.0,36.4589,36.4589,36.4403,36.4403,7300.0
2005-09-06 11:50:00,58.78,58.79,58.76,58.78,7500.0,36.4403,36.4465,36.4279,36.4403,7500.0
2005-09-06 12:00:00,58.78,58.8,58.77,58.77,3100.0,36.4403,36.4527,36.4341,36.4341,3100.0
2005-09-06 12:10:00,58.77,58.79,58.76,58.79,5400.0,36.4341,36.4465,36.4279,36.4465,5400.0
2005-09-06 12:20:00,58.78,58.79,58.76,58.77,3000.0,36.4403,36.4465,36.4279,36.4341,3000.0
2005-09-06 12:30:00,58.76,58.77,58.76,58.77,5400.0,36.4279,36.4341,36.4279,36.4341,5400.0
2005-09-06 12:40:00,58.77,58.77,58.75,58.75,4600.0,36.4341,36.4341,36.4217,36.4217,4600.0
2005-09-06 12:50:00,58.76,58.76,58.69,58.71,15400.0,36.4279,36.4279,36.3845,36.3969,15400.0
2005-09-06 13:00:00,58.71,58.85,58.71,58.83,15200.0,36.3969,36.4837,36.3969,36.4713,15200.0
2005-09-06 13:10:00,58.82,58.86,58.8,58.83,7400.0,36.4651,36.4899,36.4527,36.4713,7400.0
2005-09-06 13:20:00,58.81,58.81,58.76,58.76,6100.0,36.4589,36.4589,36.4279,36.4279,6100.0
2005-09-06 13:30:00,58.77,58.85,58.76,58.85,3600.0,36.4341,36.4837,36.4279,36.4837,3600.0
2005-09-06 13:40:00,58.83,58.85,58.78,58.78,7200.0,36.4713,36.4837,36.4403,36.4403,7200.0
2005-09-06 13:50:00,58.79,58.89,58.77,58.89,10600.0,36.4465,36.5085,36.4341,36.5085,10600.0
2005-09-06 14:00:00,58.92,58.93,58.86,58.86,4900.0,36.5271,36.5333,36.4899,36.4899,4900.0
2005-09-06 14:10:00,58.86,58.92,58.81,58.85,11100.0,36.4899,36.5271,36.4589,36.4837,11100.0
2005-09-06 14:20:00,58.85,58.94,58.85,58.92,8800.0,36.4837,36.5395,36.4837,36.5271,8800.0
2005-09-06 14:30:00,58.91,58.92,58.87,58.88,7700.0,36.5209,36.5271,36.4961,36.5023,7700.0
2005-09-06 14:40:00,58.87,58.89,58.86,58.89,9200.0,36.4961,36.5085,36.4899,36.5085,9200.0
2005-09-06 14:50:00,58.89,58.94,58.89,58.93,9200.0,36.5085,36.5395,36.5085,36.5333,9200.0
2005-09-06 15:00:00,58.93,58.94,58.89,58.91,13100.0,36.5333,36.5395,36.5085,36.5209,13100.0
2005-09-06 15:10:00,58.91,59.07,58.91,59.03,11400.0,36.5209,36.6201,36.5209,36.5953,11400.0
2005-09-06 15:20:00,59.03,59.07,59.01,59.06,18800.0,36.5953,36.6201,36.5829,36.6139,18800.0
2005-09-06 15:30:00,59.06,59.12,59.05,59.11,20700.0,36.6139,36.6511,36.6077,36.6449,20700.0
2005-09-06 15:40:00,59.11,59.18,59.1,59.13,21100.0,36.6449,36.6883,36.6387,36.6573,21100.0
2005-09-06 15:50:00,59.14,59.16,59.11,59.14,17800.0,36.6635,36.6759,36.6449,36.6635,17800.0
2005-09-07 09:30:00,58.93,58.96,58.88,58.96,50000.0,36.5333,36.5519,36.5023,36.5519,50000.0
2005-09-07 09:40:00,58.96,59.08,58.94,58.96,9900.0,36.5519,36.6263,36.5395,36.5519,9900.0
2005-09-07 09:50:00,58.95,59.0,58.76,59.0,45500.0,36.5457,36.5767,36.4279,36.5767,45500.0
2005-09-07 10:00:00,59.0,59.01,58.95,59.0,29300.0,36.5767,36.5829,36.5457,36.5767,29300.0
2005-09-07 10:10:00,59.01,59.02,58.84,58.93,58600.0,36.5829,36.5891,36.4775,36.5333,58600.0
2005-09-07 10:20:00,58.92,58.92,58.84,58.86,6800.0,36.5271,36.5271,36.4775,36.4899,6800.0
2005-09-07 10:30:00,58.85,58.87,58.84,58.84,10600.0,36.4837,36.4961,36.4775,36.4775,10600.0
2005-09-07 10:40:00,58.84,58.85,58.75,58.78,33200.0,36.4775,36.4837,36.4217,36.4403,33200.0
2005-09-07 10:50:00,58.77,58.84,58.76,58.79,10800.0,36.4341,36.4775,36.4279,36.4465,10800.0
2005-09-07 11:00:00,58.8,58.85,58.79,58.8,11800.0,36.4527,36.4837,36.4465,36.4527,11800.0
2005-09-07 11:10:00,58.8,58.81,58.79,58.79,17500.0,36.4527,36.4589,36.4465,36.4465,17500.0
2005-09-07 11:20:00,58.79,58.82,58.79,58.81,11000.0,36.4465,36.4651,36.4465,36.4589,11000.0
2005-09-07 11:30:00,58.8,58.82,58.8,58.8,9200.0,36.4527,36.4651,36.4527,36.4527,9200.0
2005-09-07 11:40:00,58.81,58.81,58.79,58.79,18500.0,36.4589,36.4589,36.4465,36.4465,18500.0
2005-09-07 11:50:00,58.79,58.79,58.61,58.61,17600.0,36.4465,36.4465,36.3349,36.3349,17600.0
2005-09-07 12:00:00,58.62,58.69,58.61,58.68,10200.0,36.3411,36.3845,36.3349,36.3783,10200.0
2005-09-07 12:10:00,58.68,58.72,58.68,58.72,13500.0,36.3783,36.4031,36.3783,36.4031,13500.0
2005-09-07 12:20:00,58.72,58.77,58.72,58.76,10900.0,36.4031,36.4341,36.4031,36.4279,10900.0
2005-09-07 12:30:00,58.76,58.77,58.75,58.75,18700.0,36.4279,36.4341,36.4217,36.4217,18700.0
2005-09-07 12:40:00,58.75,58.77,58.75,58.77,21600.0,36.4217,36.4341,36.4217,36.4341,21600.0
2005-09-07 12:50:00,58.78,58.87,58.77,58.81,20600.0,36.4403,36.4961,36.4341,36.4589,20600.0
2005-09-07 13:00:00,58.81,58.83,58.77,58.79,26500.0,36.4589,36.4713,36.4341,36.4465,26500.0
2005-09-07 13:10:00,58.8,58.85,58.79,58.82,15100.0,36.4527,36.4837,36.4465,36.4651,15100.0
2005-09-07 13:20:00,58.82,58.86,58.81,58.85,12200.0,36.4651,36.4899,36.4589,36.4837,12200.0
2005-09-07 13:30:00,58.84,58.87,58.84,58.86,9400.0,36.4775,36.4961,36.4775,36.4899,9400.0
2005-09-07 13:40:00,58.86,58.86,58.8,58.82,23000.0,36.4899,36.4899,36.4527,36.4651,23000.0
2005-09-07 13:50:00,58.81,58.85,58.81,58.85,22100.0,36.4589,36.4837,36.4589,36.4837,22100.0
2005-09-07 14:00:00,58.86,58.92,58.84,58.91,10900.0,36.4899,36.5271,36.4775,36.5209,10900.0
2005-09-07 14:10:00,58.88,58.88,58.8,58.84,16800.0,36.5023,36.5023,36.4527,36.4775,16800.0
2005-09-07 14:20:00,58.86,58.86,58.81,58.82,5200.0,36.4899,36.4899,36.4589,36.4651,5200.0
2005-09-07 14:30:00,58.82,58.83,58.8,58.82,12700.0,36.4651,36.4713,36.4527,36.4651,12700.0
2005-09-07 14:40:00,58.82,58.86,58.81,58.85,22200.0,36.4651,36.4899,36.4589,36.4837,22200.0
2005-09-07 14:50:00,58.84,58.89,58.83,58.89,26200.0,36.4775,36.5085,36.4713,36.5085,26200.0
2005-09-07 15:00:00,58.88,58.93,58.87,58.92,16000.0,36.5023,36.5333,36.4961,36.5271,16000.0
2005-09-07 15:10:00,58.9,58.92,58.88,58.89,9500.0,36.5147,36.5271,36.5023,36.5085,9500.0
2005-09-07 15:20:00,58.88,58.92,58.87,58.9,14100.0,36.5023,36.5271,36.4961,36.5147,14100.0
2005-09-07 15:30:00,58.9,58.94,58.9,58.9,20200.0,36.5147,36.5395,36.5147,36.5147,20200.0
2005-09-07 15:40:00,58.9,58.92,58.88,58.89,26400.0,36.5147,36.5271,36.5023,36.5085,26400.0
2005-09-07 15:50:00,58.89,58.9,58.81,58.9,49700.0,36.5085,36.5147,36.4589,36.5147,49700.0
2005-09-08 09:30:00,58.65,58.75,58.6,58.61,13900.0,36.3597,36.4217,36.3287,36.3349,13900.0
2005-09-08 09:40:00,58.58,58.59,58.55,58.57,22800.0,36.3163,36.3225,36.2977,36.3101,22800.0
2005-09-08 09:50:00,58.56,58.71,58.56,58.61,33600.0,36.3039,36.3969,36.3039,36.3349,33600.0
2005-09-08 10:00:00,58.62,58.64,58.6,58.62,17400.0,36.3411,36.3535,36.3287,36.3411,17400.0
2005-09-08 10:10:00,58.63,58.64,58.5,58.51,38700.0,36.3473,36.3535,36.2667,36.2729,38700.0
2005-09-08 10:20:00,58.51,58.55,58.48,58.51,40100.0,36.2729,36.2977,36.2543,36.2729,40100.0
2005-09-08 10:30:00,58.51,58.6,58.5,58.6,91500.0,36.2729,36.3287,36.2667,36.3287,91500.0
2005-09-08 10:40:00,58.6,58.6,58.51,58.52,37600.0,36.3287,36.3287,36.2729,36.2791,37600.0
2005-09-08 10:50:00,58.51,58.57,58.5,58.56,34400.0,36.2729,36.3101,36.2667,36.3039,34400.0
2005-09-08 11:00:00,58.55,58.81,58.55,58.81,19400.0,36.2977,36.4589,36.2977,36.4589,19400.0
2005-09-08 11:10:00,58.8,58.87,58.8,58.81,18300.0,36.4527,36.4961,36.4527,36.4589,18300.0
2005-09-08 11:20:00,58.81,58.91,58.81,58.88,11100.0,36.4589,36.5209,36.4589,36.5023,11100.0
2005-09-08 11:30:00,58.88,58.95,58.83,58.9,8300.0,36.5023,36.5457,36.4713,36.5147,8300.0
2005-09-08 11:40:00,58.91,59.0,58.88,58.95,12000.0,36.5209,36.5767,36.5023,36.5457,12000.0
2005-09-08 11:50:00,58.95,59.0,58.93,58.97,14600.0,36.5457,36.5767,36.5333,36.5581,14600.0
2005-09-08 12:00:00,59.0,59.05,58.96,59.04,25500.0,36.5767,36.6077,36.5519,36.6015,25500.0
2005-09-08 12:10:00,59.04,59.13,58.98,58.98,39700.0,36.6015,36.6573,36.5643,36.5643,39700.0
2005-09-08 12:20:00,58.98,58.98,58.9,58.92,14800.0,36.5643,36.5643,36.5147,36.5271,14800.0
2005-09-08 12:30:00,58.91,58.92,58.8,58.83,26100.0,36.5209,36.5271,36.4527,36.4713,26100.0
2005-09-08 12:40:00,58.83,58.83,58.8,58.81,5400.0,36.4713,36.4713,36.4527,36.4589,5400.0
2005-09-08 12:50:00,58.81,58.81,58.79,58.81,10800.0,36.4589,36.4589,36.4465,36.4589,10800.0
2005-09-08 13:00:00,58.81,58.81,58.79,58.8,8900.0,36.4589,36.4589,36.4465,36.4527,8900.0
2005-09-08 13:10:00,58.79,58.8,58.76,58.77,14800.0,36.4465,36.4527,36.4279,36.4341,14800.0
2005-09-08 13:20:00,58.76,58.76,58.73,58.73,9300.0,36.4279,36.4279,36.4093,36.4093,9300.0
2005-09-08 13:30:00,58.73,58.75,58.71,58.71,11500.0,36.4093,36.4217,36.3969,36.3969,11500.0
2005-09-08 13:40:00,58.72,58.72,58.66,58.66,17500.0,36.4031,36.4031,36.3659,36.3659,17500.0
2005-09-08 13:50:00,58.67,58.73,58.66,58.73,13800.0,36.3721,36.4093,36.3659,36.4093,13800.0
2005-09-08 14:00:00,58.73,58.83,58.73,58.79,9200.0,36.4093,36.4713,36.4093,36.4465,9200.0
2005-09-08 14:10:00,58.79,58.8,58.61,58.65,11900.0,36.4465,36.4527,36.3349,36.3597,11900.0
2005-09-08 14:20:00,58.64,58.65,58.6,58.61,10200.0,36.3535,36.3597,36.3287,36.3349,10200.0
2005-09-08 14:30:00,58.61,58.62,58.6,58.62,7100.0,36.3349,36.3411,36.3287,36.3411,7100.0
2005-09-08 14:40:00,58.62,58.7,58.6,58.67,11500.0,36.3411,36.3907,36.3287,36.3721,11500.0
2005-09-08 14:50:00,58.69,58.7,58.53,58.55,10400.0,36.3845,36.3907,36.2853,36.2977,10400.0
2005-09-08 15:00:00,58.54,58.58,58.45,58.58,17100.0,36.2915,36.3163,36.2357,36.3163,17100.0
2005-09-08 15:10:00,58.57,58.57,58.42,58.47,24700.0,36.3101,36.3101,36.2171,36.2481,24700.0
2005-09-08 15:20:00,58.46,58.46,58.38,58.4,22700.0,36.2419,36.2419,36.1923,36.2047,22700.0
2005-09-08 15:30:00,58.4,58.47,58.39,58.42,61100.0,36.2047,36.2481,36.1985,36.2171,61100.0
2005-09-08 15:40:00,58.42,58.42,58.37,58.38,42500.0,36.2171,36.2171,36.1861,36.1923,42500.0
2005-09-08 15:50:00,58.38,58.39,58.37,58.39,20700.0,36.1923,36.1985,36.1861,36.1985,20700.0
2005-09-09 09:30:00,58.45,58.51,58.36,58.36,20500.0,36.2357,36.2729,36.1799,36.1799,20500.0
2005-09-09 09:40:00,58.35,58.4,58.18,58.24,27500.0,36.1737,36.2047,36.0684,36.1056,27500.0
2005-09-09 09:50:00,58.25,58.46,58.25,58.43,14400.0,36.1118,36.2419,36.1118,36.2233,14400.0
2005-09-09 10:00:00,58.42,58.43,58.26,58.29,27700.0,36.2171,36.2233,36.1179,36.1365,27700.0
2005-09-09 10:10:00,58.31,58.42,58.31,58.42,22300.0,36.1489,36.2171,36.1489,36.2171,22300.0
2005-09-09 10:20:00,58.42,58.58,58.42,58.54,20300.0,36.2171,36.3163,36.2171,36.2915,20300.0
2005-09-09 10:30:00,58.53,58.58,58.5,58.54,10000.0,36.2853,36.3163,36.2667,36.2915,10000.0
2005-09-09 10:40:00,58.55,58.58,58.55,58.58,10400.0,36.2977,36.3163,36.2977,36.3163,10400.0
2005-09-09 10:50:00,58.58,58.68,58.58,58.67,8900.0,36.3163,36.3783,36.3163,36.3721,8900.0
2005-09-09 11:00:00,58.67,58.67,58.52,58.53,9900.0,36.3721,36.3721,36.2791,36.2853,9900.0
2005-09-09 11:10:00,58.53,58.55,58.5,58.53,13900.0,36.2853,36.2977,36.2667,36.2853,13900.0
2005-09-09 11:20:00,58.53,58.6,58.53,58.58,6500.0,36.2853,36.3287,36.2853,36.3163,6500.0
2005-09-09 11:30:00,58.59,58.77,58.58,58.77,10700.0,36.3225,36.4341,36.3163,36.4341,10700.0
2005-09-09 11:40:00,58.76,58.98,58.75,58.94,18000.0,36.4279,36.5643,36.4217,36.5395,18000.0
2005-09-09 11:50:00,58.94,58.99,58.9,58.97,14300.0,36.5395,36.5705,36.5147,36.5581,14300.0
2005-09-09 12:00:00,58.98,59.24,58.97,59.18,56500.0,36.5643,36.7255,36.5581,36.6883,56500.0
2005-09-09 12:10:00,59.18,59.24,59.1,59.12,19000.0,36.6883,36.7255,36.6387,36.6511,19000.0
2005-09-09 12:20:00,59.12,59.39,59.1,59.32,37100.0,36.6511,36.8185,36.6387,36.7751,37100.0
2005-09-09 12:30:00,59.33,59.38,59.31,59.32,23000.0,36.7813,36.8123,36.7689,36.7751,23000.0
2005-09-09 12:40:00,59.31,59.34,59.31,59.32,10100.0,36.7689,36.7875,36.7689,36.7751,10100.0
2005-09-09 12:50:00,59.32,59.33,59.27,59.28,21600.0,36.7751,36.7813,36.7441,36.7503,21600.0
2005-09-09 13:00:00,59.28,59.29,59.22,59.22,24100.0,36.7503,36.7565,36.7131,36.7131,24100.0
2005-09-09 13:10:00,59.24,59.28,59.22,59.25,16700.0,36.7255,36.7503,36.7131,36.7317,16700.0
2005-09-09 13:20:00,59.26,59.3,59.26,59.27,11600.0,36.7379,36.7627,36.7379,36.7441,11600.0
2005-09-09 13:30:00,59.26,59.3,59.25,59.3,12200.0,36.7379,36.7627,36.7317,36.7627,12200.0
2005-09-09 13:40:00,59.31,59.33,59.29,59.33,13000.0,36.7689,36.7813,36.7565,36.7813,13000.0
2005-09-09 13:50:00,59.31,59.32,59.29,59.29,11200.0,36.7689,36.7751,36.7565,36.7565,11200.0
2005-09-09 14:00:00,59.28,59.29,59.2,59.21,19400.0,36.7503,36.7565,36.7007,36.7069,19400.0
2005-09-09 14:10:00,59.21,59.22,59.16,59.16,20800.0,36.7069,36.7131,36.6759,36.6759,20800.0
2005-09-09 14:20:00,59.15,59.28,59.15,59.26,9600.0,36.6697,36.7503,36.6697,36.7379,9600.0
2005-09-09 14:30:00,59.26,59.31,59.25,59.29,12900.0,36.7379,36.7689,36.7317,36.7565,12900.0
2005-09-09 14:40:00,59.3,59.39,59.3,59.38,16500.0,36.7627,36.8185,36.7627,36.8123,16500.0
2005-09-09 14:50:00,59.37,59.38,59.32,59.32,17200.0,36.8061,36.8123,36.7751,36.7751,17200.0
2005-09-09 15:00:00,59.33,59.34,59.22,59.22,11900.0,36.7813,36.7875,36.7131,36.7131,11900.0
2005-09-09 15:10:00,59.22,59.22,59.15,59.18,12700.0,36.7131,36.7131,36.6697,36.6883,12700.0
2005-09-09 15:20:00,59.18,59.29,59.17,59.28,17700.0,36.6883,36.7565,36.6821,36.7503,17700.0
2005-09-09 15:30:00,59.27,59.28,59.17,59.18,29300.0,36.7441,36.7503,36.6821,36.6883,29300.0
2005-09-09 15:40:00,59.18,59.2,59.1,59.12,36100.0,36.6883,36.7007,36.6387,36.6511,36100.0
2005-09-09 15:50:00,59.12,59.22,59.11,59.21,26400.0,36.6511,36.7131,36.6449,36.7069,26400.0
2005-09-12 09:30:00,59.2,59.2,59.1,59.12,19000.0,36.7007,36.7007,36.6387,36.6511,19000.0
2005-09-12 09:40:00,59.13,59.27,59.11,59.25,23600.0,36.6573,36.7441,36.6449,36.7317,23600.0
2005-09-12 09:50:00,59.25,59.31,59.18,59.19,27200.0,36.7317,36.7689,36.6883,36.6945,27200.0
2005-09-12 10:00:00,59.18,59.21,59.11,59.13,15800.0,36.6883,36.7069,36.6449,36.6573,15800.0
2005-09-12 10:10:00,59.13,59.16,59.12,59.13,8100.0,36.6573,36.6759,36.6511,36.6573,8100.0
2005-09-12 10:20:00,59.17,59.26,59.16,59.23,7200.0,36.6821,36.7379,36.6759,36.7193,7200.0
2005-09-12 10:30:00,59.23,59.26,59.19,59.24,11600.0,36.7193,36.7379,36.6945,36.7255,11600.0
2005-09-12 10:40:00,59.25,59.27,59.2,59.21,15400.0,36.7317,36.7441,36.7007,36.7069,15400.0
2005-09-12 10:50:00,59.21,59.21,59.15,59.16,13200.0,36.7069,36.7069,36.6697,36.6759,13200.0
2005-09-12 11:00:00,59.16,59.16,59.1,59.11,12500.0,36.6759,36.6759,36.6387,36.6449,12500.0
2005-09-12 11:10:00,59.1,59.1,59.05,59.06,10300.0,36.6387,36.6387,36.6077,36.6139,10300.0
2005-09-12 11:20:00,59.06,59.14,59.05,59.1,11400.0,36.6139,36.6635,36.6077,36.6387,11400.0
2005-09-12 11:30:00,59.09,59.12,59.08,59.1,11200.0,36.6325,36.6511,36.6263,36.6387,11200.0
2005-09-12 11:40:00,59.09,59.1,59.06,59.06,8500.0,36.6325,36.6387,36.6139,36.6139,8500.0
2005-09-12 11:50:00,59.05,59.1,59.02,59.08,15700.0,36.6077,36.6387,36.5891,36.6263,15700.0
2005-09-12 12:00:00,59.07,59.08,59.03,59.03,8000.0,36.6201,36.6263,36.5953,36.5953,8000.0
2005-09-12 12:10:00,59.04,59.11,59.03,59.11,11800.0,36.6015,36.6449,36.5953,36.6449,11800.0
2005-09-12 12:20:00,59.11,59.13,59.1,59.1,6800.0,36.6449,36.6573,36.6387,36.6387,6800.0
2005-09-12 12:30:00,59.1,59.1,59.02,59.04,9400.0,36.6387,36.6387,36.5891,36.6015,9400.0
2005-09-12 12:40:00,59.02,59.07,59.02,59.07,4700.0,36.5891,36.6201,36.5891,36.6201,4700.0
2005-09-12 12:50:00,59.07,59.12,59.06,59.11,10400.0,36.6201,36.6511,36.6139,36.6449,10400.0
2005-09-12 13:00:00,59.11,59.13,59.11,59.12,9800.0,36.6449,36.6573,36.6449,36.6511,9800.0
2005-09-12 13:10:00,59.12,59.15,59.12,59.14,17600.0,36.6511,36.6697,36.6511,36.6635,17600.0
2005-09-12 13:20:00,59.15,59.16,59.13,59.13,11400.0,36.6697,36.6759,36.6573,36.6573,11400.0
2005-09-12 13:30:00,59.13,59.14,59.11,59.13,8800.0,36.6573,36.6635,36.6449,36.6573,8800.0
2005-09-12 13:40:00,59.14,59.19,59.14,59.15,9600.0,36.6635,36.6945,36.6635,36.6697,9600.0
2005-09-12 13:50:00,59.14,59.15,59.11,59.11,8700.0,36.6635,36.6697,36.6449,36.6449,8700.0
2005-09-12 14:00:00,59.11,59.18,59.11,59.16,16900.0,36.6449,36.6883,36.6449,36.6759,16900.0
2005-09-12 14:10:00,59.17,59.27,59.17,59.26,18400.0,36.6821,36.7441,36.6821,36.7379,18400.0
2005-09-12 14:20:00,59.26,59.26,59.2,59.2,14400.0,36.7379,36.7379,36.7007,36.7007,14400.0
2005-09-12 14:30:00,59.2,59.23,59.2,59.21,6800.0,36.7007,36.7193,36.7007,36.7069,6800.0
2005-09-12 14:40:00,59.21,59.21,59.18,59.2,9400.0,36.7069,36.7069,36.6883,36.7007,9400.0
2005-09-12 14:50:00,59.19,59.23,59.18,59.21,11800.0,36.6945,36.7193,36.6883,36.7069,11800.0
2005-09-12 15:00:00,59.21,59.22,59.17,59.17,10300.0,36.7069,36.7131,36.6821,36.6821,10300.0
2005-09-12 15:10:00,59.17,59.23,59.17,59.19,8300.0,36.6821,36.7193,36.6821,36.6945,8300.0
2005-09-12 15:20:00,59.18,59.19,59.16,59.16,12000.0,36.6883,36.6945,36.6759,36.6759,12000.0
2005-09-12 15:30:00,59.17,59.18,59.11,59.14,15400.0,36.6821,36.6883,36.6449,36.6635,15400.0
2005-09-12 15:40:00,59.13,59.21,59.13,59.21,32400.0,36.6573,36.7069,36.6573,36.7069,32400.0
2005-09-12 15:50:00,59.2,59.27,59.2,59.25,45500.0,36.7007,36.7441,36.7007,36.7317,45500.0
2005-09-13 09:30:00,59.25,59.26,59.24,59.24,64900.0,36.7317,36.7379,36.7255,36.7255,64900.0
2005-09-13 09:40:00,59.24,59.32,59.24,59.31,30700.0,36.7255,36.7751,36.7255,36.7689,30700.0
2005-09-13 09:50:00,59.31,59.34,59.3,59.31,36400.0,36.7689,36.7875,36.7627,36.7689,36400.0
2005-09-13 10:00:00,59.32,59.33,59.3,59.33,38400.0,36.7751,36.7813,36.7627,36.7813,38400.0
2005-09-13 10:10:00,59.31,59.34,59.31,59.32,14600.0,36.7689,36.7875,36.7689,36.7751,14600.0
2005-09-13 10:20:00,59.31,59.33,59.17,59.17,40800.0,36.7689,36.7813,36.6821,36.6821,40800.0
2005-09-13 10:30:00,59.16,59.16,58.91,58.97,19700.0,36.6759,36.6759,36.5209,36.5581,19700.0
2005-09-13 10:40:00,58.95,58.97,58.78,58.79,34200.0,36.5457,36.5581,36.4403,36.4465,34200.0
2005-09-13 10:50:00,58.79,58.87,58.78,58.78,23200.0,36.4465,36.4961,36.4403,36.4403,23200.0
2005-09-13 11:00:00,58.78,58.8,58.72,58.73,13400.0,36.4403,36.4527,36.4031,36.4093,13400.0
2005-09-13 11:10:00,58.72,58.76,58.72,58.74,14900.0,36.4031,36.4279,36.4031,36.4155,14900.0
2005-09-13 11:20:00,58.73,58.74,58.57,58.62,15400.0,36.4093,36.4155,36.3101,36.3411,15400.0
2005-09-13 11:30:00,58.61,58.64,58.58,58.6,22500.0,36.3349,36.3535,36.3163,36.3287,22500.0
2005-09-13 11:40:00,58.59,58.59,58.5,58.56,14600.0,36.3225,36.3225,36.2667,36.3039,14600.0
2005-09-13 11:50:00,58.56,58.56,58.52,58.54,11500.0,36.3039,36.3039,36.2791,36.2915,11500.0
2005-09-13 12:00:00,58.54,58.54,58.48,58.48,22400.0,36.2915,36.2915,36.2543,36.2543,22400.0
2005-09-13 12:10:00,58.48,58.48,58.46,58.48,15700.0,36.2543,36.2543,36.2419,36.2543,15700.0
2005-09-13 12:20:00,58.47,58.48,58.44,58.44,7600.0,36.2481,36.2543,36.2295,36.2295,7600.0
2005-09-13 12:30:00,58.44,58.45,58.42,58.43,8400.0,36.2295,36.2357,36.2171,36.2233,8400.0
2005-09-13 12:40:00,58.43,58.43,58.35,58.35,15400.0,36.2233,36.2233,36.1737,36.1737,15400.0
2005-09-13 12:50:00,58.35,58.46,58.34,58.46,24200.0,36.1737,36.2419,36.1675,36.2419,24200.0
2005-09-13 13:00:00,58.46,58.58,58.46,58.56,9500.0,36.2419,36.3163,36.2419,36.3039,9500.0
2005-09-13 13:10:00,58.55,58.59,58.54,58.57,5700.0,36.2977,36.3225,36.2915,36.3101,5700.0
2005-09-13 13:20:00,58.57,58.59,58.51,58.53,10700.0,36.3101,36.3225,36.2729,36.2853,10700.0
2005-09-13 13:30:00,58.52,58.6,58.5,58.6,13200.0,36.2791,36.3287,36.2667,36.3287,13200.0
2005-09-13 13:40:00,58.6,58.6,58.48,58.48,7100.0,36.3287,36.3287,36.2543,36.2543,7100.0
2005-09-13 13:50:00,58.48,58.5,58.47,58.47,7900.0,36.2543,36.2667,36.2481,36.2481,7900.0
2005-09-13 14:00:00,58.46,58.54,58.38,58.54,24400.0,36.2419,36.2915,36.1923,36.2915,24400.0
2005-09-13 14:10:00,58.54,58.67,58.54,58.63,24200.0,36.2915,36.3721,36.2915,36.3473,24200.0
2005-09-13 14:20:00,58.63,58.73,58.62,58.64,20200.0,36.3473,36.4093,36.3411,36.3535,20200.0
2005-09-13 14:30:00,58.63,58.63,58.59,58.59,10300.0,36.3473,36.3473,36.3225,36.3225,10300.0
2005-09-13 14:40:00,58.58,58.6,58.46,58.47,29500.0,36.3163,36.3287,36.2419,36.2481,29500.0
2005-09-13 14:50:00,58.46,58.47,58.41,58.41,17200.0,36.2419,36.2481,36.2109,36.2109,17200.0
2005-09-13 15:00:00,58.42,58.43,58.26,58.26,19700.0,36.2171,36.2233,36.1179,36.1179,19700.0
2005-09-13 15:10:00,58.26,58.3,58.21,58.28,31400.0,36.1179,36.1427,36.087,36.1303,31400.0
2005-09-13 15:20:00,58.29,58.31,58.24,58.28,27200.0,36.1365,36.1489,36.1056,36.1303,27200.0
2005-09-13 15:30:00,58.28,58.36,58.27,58.28,27800.0,36.1303,36.1799,36.1241,36.1303,27800.0
2005-09-13 15:40:00,58.28,58.29,58.27,58.29,54900.0,36.1303,36.1365,36.1241,36.1365,54900.0
2005-09-13 15:50:00,58.3,58.3,58.2,58.21,65300.0,36.1427,36.1427,36.0808,36.087,65300.0
2005-09-14 09:30:00,58.11,58.22,58.11,58.21,42700.0,36.025,36.0932,36.025,36.087,42700.0
2005-09-14 09:40:00,58.23,58.26,58.15,58.17,21600.0,36.0994,36.1179,36.0498,36.0622,21600.0
2005-09-14 09:50:00,58.17,58.2,58.1,58.1,58700.0,36.0622,36.0808,36.0188,36.0188,58700.0
2005-09-14 10:00:00,58.1,58.1,58.02,58.05,23900.0,36.0188,36.0188,35.9692,35.9878,23900.0
2005-09-14 10:10:00,58.05,58.06,58.02,58.02,24500.0,35.9878,35.994,35.9692,35.9692,24500.0
2005-09-14 10:20:00,58.03,58.19,58.02,58.13,63700.0,35.9754,36.0746,35.9692,36.0374,63700.0
2005-09-14 10:30:00,58.13,58.14,58.06,58.12,75800.0,36.0374,36.0436,35.994,36.0312,75800.0
2005-09-14 10:40:00,58.12,58.14,58.08,58.1,58400.0,36.0312,36.0436,36.0064,36.0188,58400.0
2005-09-14 10:50:00,58.1,58.1,58.06,58.07,11500.0,36.0188,36.0188,35.994,36.0002,11500.0
2005-09-14 11:00:00,58.07,58.12,58.06,58.11,27700.0,36.0002,36.0312,35.994,36.025,27700.0
2005-09-14 11:10:00,58.11,58.14,58.09,58.09,13600.0,36.025,36.0436,36.0126,36.0126,13600.0
2005-09-14 11:20:00,58.09,58.14,58.08,58.11,8800.0,36.0126,36.0436,36.0064,36.025,8800.0
2005-09-14 11:30:00,58.11,58.15,58.1,58.15,12000.0,36.025,36.0498,36.0188,36.0498,12000.0
2005-09-14 11:40:00,58.15,58.18,58.15,58.16,8600.0,36.0498,36.0684,36.0498,36.056,8600.0
2005-09-14 11:50:00,58.16,58.19,58.15,58.18,10400.0,36.056,36.0746,36.0498,36.0684,10400.0
2005-09-14 12:00:00,58.17,58.17,58.13,58.13,11300.0,36.0622,36.0622,36.0374,36.0374,11300.0
2005-09-14 12:10:00,58.13,58.18,58.13,58.17,10300.0,36.0374,36.0684,36.0374,36.0622,10300.0
2005-09-14 12:20:00,58.17,58.17,58.15,58.15,23400.0,36.0622,36.0622,36.0498,36.0498,23400.0
2005-09-14 12:30:00,58.15,58.17,58.15,58.17,11200.0,36.0498,36.0622,36.0498,36.0622,11200.0
2005-09-14 12:40:00,58.17,58.18,58.15,58.16,10700.0,36.0622,36.0684,36.0498,36.056,10700.0
2005-09-14 12:50:00,58.17,58.25,58.16,58.24,22900.0,36.0622,36.1118,36.056,36.1056,22900.0
2005-09-14 13:00:00,58.23,58.24,58.18,58.2,19900.0,36.0994,36.1056,36.0684,36.0808,19900.0
2005-09-14 13:10:00,58.2,58.2,58.19,58.2,13900.0,36.0808,36.0808,36.0746,36.0808,13900.0
2005-09-14 13:20:00,58.2,58.2,58.16,58.16,13900.0,36.0808,36.0808,36.056,36.056,13900.0
2005-09-14 13:30:00,58.16,58.17,58.14,58.15,32700.0,36.056,36.0622,36.0436,36.0498,32700.0
2005-09-14 13:40:00,58.15,58.16,58.1,58.1,22100.0,36.0498,36.056,36.0188,36.0188,22100.0
2005-09-14 13:50:00,58.1,58.15,58.08,58.15,10700.0,36.0188,36.0498,36.0064,36.0498,10700.0
2005-09-14 14:00:00,58.13,58.15,58.11,58.11,9800.0,36.0374,36.0498,36.025,36.025,9800.0
2005-09-14 14:10:00,58.09,58.1,57.92,57.92,23100.0,36.0126,36.0188,35.9072,35.9072,23100.0
2005-09-14 14:20:00,57.92,57.94,57.8,57.83,35800.0,35.9072,35.9196,35.8328,35.8514,35800.0
2005-09-14 14:30:00,57.83,57.85,57.81,57.84,12900.0,35.8514,35.8638,35.839,35.8576,12900.0
2005-09-14 14:40:00,57.84,57.84,57.66,57.74,21300.0,35.8576,35.8576,35.746,35.7956,21300.0
2005-09-14 14:50:00,57.75,57.76,57.63,57.7,28800.0,35.8018,35.808,35.7274,35.7708,28800.0
2005-09-14 15:00:00,57.7,57.7,57.57,57.61,34700.0,35.7708,35.7708,35.6902,35.715,34700.0
2005-09-14 15:10:00,57.61,57.61,57.56,57.56,53600.0,35.715,35.715,35.684,35.684,53600.0
2005-09-14 15:20:00,57.54,57.57,57.52,57.57,50500.0,35.6716,35.6902,35.6592,35.6902,50500.0
2005-09-14 15:30:00,57.56,57.6,57.56,57.6,77600.0,35.684,35.7088,35.684,35.7088,77600.0
2005-09-14 15:40:00,57.6,57.67,57.59,57.6,44400.0,35.7088,35.7522,35.7026,35.7088,44400.0
2005-09-14 15:50:00,57.61,57.61,57.58,57.6,40200.0,35.715,35.715,35.6964,35.7088,40200.0
2005-09-15 09:30:00,57.85,57.92,57.82,57.88,20300.0,35.8638,35.9072,35.8452,35.8824,20300.0
2005-09-15 09:40:00,57.88,57.89,57.79,57.79,33000.0,35.8824,35.8886,35.8266,35.8266,33000.0
2005-09-15 09:50:00,57.79,57.8,57.71,57.77,68300.0,35.8266,35.8328,35.777,35.8142,68300.0
2005-09-15 10:00:00,57.77,57.78,57.69,57.69,44200.0,35.8142,35.8204,35.7646,35.7646,44200.0
2005-09-15 10:10:00,57.68,57.71,57.6,57.6,23300.0,35.7584,35.777,35.7088,35.7088,23300.0
2005-09-15 10:20:00,57.61,57.63,57.55,57.56,42100.0,35.715,35.7274,35.6778,35.684,42100.0
2005-09-15 10:30:00,57.56,57.59,57.51,57.51,37300.0,35.684,35.7026,35.653,35.653,37300.0
2005-09-15 10:40:00,57.51,57.51,57.46,57.46,65800.0,35.653,35.653,35.622,35.622,65800.0
2005-09-15 10:50:00,57.46,57.56,57.46,57.54,27500.0,35.622,35.684,35.622,35.6716,27500.0
2005-09-15 11:00:00,57.53,57.54,57.5,57.51,45400.0,35.6654,35.6716,35.6468,35.653,45400.0
2005-09-15 11:10:00,57.51,57.54,57.5,57.52,21200.0,35.653,35.6716,35.6468,35.6592,21200.0
2005-09-15 11:20:00,57.52,57.59,57.52,57.55,14300.0,35.6592,35.7026,35.6592,35.6778,14300.0
2005-09-15 11:30:00,57.55,57.55,57.46,57.48,28500.0,35.6778,35.6778,35.622,35.6344,28500.0
2005-09-15 11:40:00,57.48,57.56,57.48,57.55,11900.0,35.6344,35.684,35.6344,35.6778,11900.0
2005-09-15 11:50:00,57.55,57.6,57.54,57.56,12900.0,35.6778,35.7088,35.6716,35.684,12900.0
2005-09-15 12:00:00,57.55,57.6,57.54,57.55,65700.0,35.6778,35.7088,35.6716,35.6778,65700.0
2005-09-15 12:10:00,57.55,57.6,57.54,57.58,19000.0,35.6778,35.7088,35.6716,35.6964,19000.0
2005-09-15 12:20:00,57.58,57.6,57.57,57.6,9400.0,35.6964,35.7088,35.6902,35.7088,9400.0
2005-09-15 12:30:00,57.59,57.61,57.58,57.6,12300.0,35.7026,35.715,35.6964,35.7088,12300.0
2005-09-15 12:40:00,57.59,57.62,57.59,57.6,9600.0,35.7026,35.7212,35.7026,35.7088,9600.0
2005-09-15 12:50:00,57.6,57.63,57.6,57.63,14400.0,35.7088,35.7274,35.7088,35.7274,14400.0
2005-09-15 13:00:00,57.64,57.73,57.61,57.73,18600.0,35.7336,35.7894,35.715,35.7894,18600.0
2005-09-15 13:10:00,57.75,57.85,57.75,57.83,37300.0,35.8018,35.8638,35.8018,35.8514,37300.0
2005-09-15 13:20:00,57.81,57.84,57.8,57.84,35900.0,35.839,35.8576,35.8328,35.8576,35900.0
2005-09-15 13:30:00,57.84,57.89,57.83,57.89,11900.0,35.8576,35.8886,35.8514,35.8886,11900.0
2005-09-15 13:40:00,57.86,57.89,57.82,57.82,11900.0,35.87,35.8886,35.8452,35.8452,11900.0
2005-09-15 13:50:00,57.84,57.9,57.81,57.81,12000.0,35.8576,35.8948,35.839,35.839,12000.0
2005-09-15 14:00:00,57.81,57.84,57.8,57.81,11400.0,35.839,35.8576,35.8328,35.839,11400.0
2005-09-15 14:10:00,57.82,57.82,57.8,57.81,10900.0,35.8452,35.8452,35.8328,35.839,10900.0
2005-09-15 14:20:00,57.81,57.83,57.8,57.83,13900.0,35.839,35.8514,35.8328,35.8514,13900.0
2005-09-15 14:30:00,57.83,57.83,57.76,57.8,21600.0,35.8514,35.8514,35.808,35.8328,21600.0
2005-09-15 14:40:00,57.78,57.82,57.75,57.75,14300.0,35.8204,35.8452,35.8018,35.8018,14300.0
2005-09-15 14:50:00,57.76,57.77,57.71,57.73,10600.0,35.808,35.8142,35.777,35.7894,10600.0
2005-09-15 15:00:00,57.71,57.73,57.7,57.72,14400.0,35.777,35.7894,35.7708,35.7832,14400.0
2005-09-15 15:10:00,57.71,57.73,57.7,57.72,29300.0,35.777,35.7894,35.7708,35.7832,29300.0
2005-09-15 15:20:00,57.71,57.75,57.66,57.67,22100.0,35.777,35.8018,35.746,35.7522,22100.0
2005-09-15 15:30:00,57.67,57.72,57.66,57.72,26800.0,35.7522,35.7832,35.746,35.7832,26800.0
2005-09-15 15:40:00,57.74,57.8,57.74,57.78,21000.0,35.7956,35.8328,35.7956,35.8204,21000.0
2005-09-15 15:50:00,57.78,57.85,57.77,57.83,42800.0,35.8204,35.8638,35.8142,35.8514,42800.0
2005-09-16 09:30:00,58.12,58.2,58.09,58.2,251800.0,36.0312,36.0808,36.0126,36.0808,251800.0
2005-09-16 09:40:00,58.17,58.22,58.14,58.22,33800.0,36.0622,36.0932,36.0436,36.0932,33800.0
2005-09-16 09:50:00,58.25,58.4,58.25,58.36,49100.0,36.1118,36.2047,36.1118,36.1799,49100.0
2005-09-16 10:00:00,58.36,58.37,58.3,58.31,35800.0,36.1799,36.1861,36.1427,36.1489,35800.0
2005-09-16 10:10:00,58.31,58.35,58.31,58.32,30500.0,36.1489,36.1737,36.1489,36.1551,30500.0
2005-09-16 10:20:00,58.32,58.33,58.25,58.25,19100.0,36.1551,36.1613,36.1118,36.1118,19100.0
2005-09-16 10:30:00,58.25,58.26,58.22,58.26,23300.0,36.1118,36.1179,36.0932,36.1179,23300.0
2005-09-16 10:40:00,58.27,58.31,58.27,58.28,17300.0,36.1241,36.1489,36.1241,36.1303,17300.0
2005-09-16 10:50:00,58.29,58.33,58.28,58.32,23800.0,36.1365,36.1613,36.1303,36.1551,23800.0
2005-09-16 11:00:00,58.33,58.34,58.3,58.3,52700.0,36.1613,36.1675,36.1427,36.1427,52700.0
2005-09-16 11:10:00,58.3,58.36,58.27,58.34,49300.0,36.1427,36.1799,36.1241,36.1675,49300.0
2005-09-16 11:20:00,58.34,58.34,58.26,58.28,46400.0,36.1675,36.1675,36.1179,36.1303,46400.0
2005-09-16 11:30:00,58.29,58.29,58.27,58.28,27000.0,36.1365,36.1365,36.1241,36.1303,27000.0
2005-09-16 11:40:00,58.28,58.34,58.28,58.31,17900.0,36.1303,36.1675,36.1303,36.1489,17900.0
2005-09-16 11:50:00,58.3,58.32,58.3,58.3,23600.0,36.1427,36.1551,36.1427,36.1427,23600.0
2005-09-16 12:00:00,58.3,58.31,58.28,58.3,38200.0,36.1427,36.1489,36.1303,36.1427,38200.0
2005-09-16 12:10:00,58.3,58.31,58.29,58.3,41500.0,36.1427,36.1489,36.1365,36.1427,41500.0
2005-09-16 12:20:00,58.3,58.32,58.3,58.31,29400.0,36.1427,36.1551,36.1427,36.1489,29400.0
2005-09-16 12:30:00,58.31,58.32,58.3,58.31,32700.0,36.1489,36.1551,36.1427,36.1489,32700.0
2005-09-16 12:40:00,58.31,58.38,58.31,58.37,40300.0,36.1489,36.1923,36.1489,36.1861,40300.0
2005-09-16 12:50:00,58.38,58.38,58.36,58.36,18600.0,36.1923,36.1923,36.1799,36.1799,18600.0
2005-09-16 13:00:00,58.37,58.37,58.27,58.27,37200.0,36.1861,36.1861,36.1241,36.1241,37200.0
2005-09-16 13:10:00,58.25,58.3,58.19,58.28,39000.0,36.1118,36.1427,36.0746,36.1303,39000.0
2005-09-16 13:20:00,58.28,58.3,58.28,58.29,29800.0,36.1303,36.1427,36.1303,36.1365,29800.0
2005-09-16 13:30:00,58.29,58.37,58.29,58.36,43700.0,36.1365,36.1861,36.1365,36.1799,43700.0
2005-09-16 13:40:00,58.36,58.44,58.36,58.44,59600.0,36.1799,36.2295,36.1799,36.2295,59600.0
2005-09-16 13:50:00,58.44,58.47,58.4,58.41,34600.0,36.2295,36.2481,36.2047,36.2109,34600.0
2005-09-16 14:00:00,58.42,58.45,58.41,58.43,31200.0,36.2171,36.2357,36.2109,36.2233,31200.0
2005-09-16 14:10:00,58.43,58.43,58.34,58.43,43700.0,36.2233,36.2233,36.1675,36.2233,43700.0
2005-09-16 14:20:00,58.43,58.48,58.4,58.4,39200.0,36.2233,36.2543,36.2047,36.2047,39200.0
2005-09-16 14:30:00,58.4,58.41,58.3,58.31,46800.0,36.2047,36.2109,36.1427,36.1489,46800.0
2005-09-16 14:40:00,58.31,58.4,58.3,58.4,29900.0,36.1489,36.2047,36.1427,36.2047,29900.0
2005-09-16 14:50:00,58.39,58.5,58.39,58.5,25400.0,36.1985,36.2667,36.1985,36.2667,25400.0
2005-09-16 15:00:00,58.5,58.53,58.5,58.53,45900.0,36.2667,36.2853,36.2667,36.2853,45900.0
2005-09-16 15:10:00,58.52,58.72,58.51,58.71,46700.0,36.2791,36.4031,36.2729,36.3969,46700.0
2005-09-16 15:20:00,58.71,58.85,58.7,58.82,66300.0,36.3969,36.4837,36.3907,36.4651,66300.0
2005-09-16 15:30:00,58.82,58.82,58.47,58.54,101400.0,36.4651,36.4651,36.2481,36.2915,101400.0
2005-09-16 15:40:00,58.54,58.54,57.79,57.95,171500.0,36.2915,36.2915,35.8266,35.9258,171500.0
2005-09-16 15:50:00,57.79,58.18,57.7,58.15,282100.0,35.8266,36.0684,35.7708,36.0498,282100.0
2005-09-19 09:30:00,58.05,58.06,57.81,57.84,62500.0,35.9878,35.994,35.839,35.8576,62500.0
2005-09-19 09:40:00,57.82,57.82,57.7,57.81,43900.0,35.8452,35.8452,35.7708,35.839,43900.0
2005-09-19 09:50:00,57.82,57.86,57.81,57.81,46200.0,35.8452,35.87,35.839,35.839,46200.0
2005-09-19 10:00:00,57.81,57.83,57.71,57.79,94300.0,35.839,35.8514,35.777,35.8266,94300.0
2005-09-19 10:10:00,57.8,57.85,57.77,57.79,19200.0,35.8328,35.8638,35.8142,35.8266,19200.0
2005-09-19 10:20:00,57.78,57.83,57.77,57.8,18100.0,35.8204,35.8514,35.8142,35.8328,18100.0
2005-09-19 10:30:00,57.81,57.81,57.71,57.73,46000.0,35.839,35.839,35.777,35.7894,46000.0
2005-09-19 10:40:00,57.71,57.73,57.6,57.6,58800.0,35.777,35.7894,35.7088,35.7088,58800.0
2005-09-19 10:50:00,57.6,57.68,57.57,57.57,44200.0,35.7088,35.7584,35.6902,35.6902,44200.0
2005-09-19 11:00:00,57.57,57.67,57.51,57.67,39500.0,35.6902,35.7522,35.653,35.7522,39500.0
2005-09-19 11:10:00,57.67,57.69,57.64,57.64,29400.0,35.7522,35.7646,35.7336,35.7336,29400.0
2005-09-19 11:20:00,57.64,57.68,57.59,57.68,15700.0,35.7336,35.7584,35.7026,35.7584,15700.0
2005-09-19 11:30:00,57.67,57.68,57.6,57.65,19300.0,35.7522,35.7584,35.7088,35.7398,19300.0
2005-09-19 11:40:00,57.66,57.73,57.66,57.72,18000.0,35.746,35.7894,35.746,35.7832,18000.0
2005-09-19 11:50:00,57.72,57.72,57.69,57.69,12300.0,35.7832,35.7832,35.7646,35.7646,12300.0
2005-09-19 12:00:00,57.69,57.71,57.64,57.7,21200.0,35.7646,35.777,35.7336,35.7708,21200.0
2005-09-19 12:10:00,57.71,57.72,57.68,57.7,23000.0,35.777,35.7832,35.7584,35.7708,23000.0
2005-09-19 12:20:00,57.69,57.69,57.65,57.67,27200.0,35.7646,35.7646,35.7398,35.7522,27200.0
2005-09-19 12:30:00,57.68,57.68,57.66,57.66,12800.0,35.7584,35.7584,35.746,35.746,12800.0
2005-09-19 12:40:00,57.67,57.71,57.66,57.71,17800.0,35.7522,35.777,35.746,35.777,17800.0
2005-09-19 12:50:00,57.7,57.75,57.7,57.74,14900.0,35.7708,35.8018,35.7708,35.7956,14900.0
2005-09-19 13:00:00,57.73,57.73,57.65,57.65,30800.0,35.7894,35.7894,35.7398,35.7398,30800.0
2005-09-19 13:10:00,57.65,57.67,57.6,57.64,18000.0,35.7398,35.7522,35.7088,35.7336,18000.0
2005-09-19 13:20:00,57.65,57.67,57.63,57.63,14800.0,35.7398,35.7522,35.7274,35.7274,14800.0
2005-09-19 13:30:00,57.62,57.65,57.62,57.65,15500.0,35.7212,35.7398,35.7212,35.7398,15500.0
2005-09-19 13:40:00,57.66,57.69,57.65,57.65,26900.0,35.746,35.7646,35.7398,35.7398,26900.0
2005-09-19 13:50:00,57.64,57.65,57.61,57.61,13500.0,35.7336,35.7398,35.715,35.715,13500.0
2005-09-19 14:00:00,57.61,57.69,57.61,57.67,29900.0,35.715,35.7646,35.715,35.7522,29900.0
2005-09-19 14:10:00,57.67,57.68,57.52,57.53,41400.0,35.7522,35.7584,35.6592,35.6654,41400.0
2005-09-19 14:20:00,57.53,57.63,57.52,57.6,34200.0,35.6654,35.7274,35.6592,35.7088,34200.0
2005-09-19 14:30:00,57.62,57.62,57.59,57.61,31200.0,35.7212,35.7212,35.7026,35.715,31200.0
2005-09-19 14:40:00,57.6,57.63,57.6,57.62,33400.0,35.7088,35.7274,35.7088,35.7212,33400.0
2005-09-19 14:50:00,57.62,57.63,57.57,57.57,22900.0,35.7212,35.7274,35.6902,35.6902,22900.0
2005-09-19 15:00:00,57.56,57.56,57.5,57.51,19700.0,35.684,35.684,35.6468,35.653,19700.0
2005-09-19 15:10:00,57.51,57.52,57.5,57.51,45100.0,35.653,35.6592,35.6468,35.653,45100.0
2005-09-19 15:20:00,57.51,57.52,57.48,57.5,19600.0,35.653,35.6592,35.6344,35.6468,19600.0
2005-09-19 15:30:00,57.48,57.6,57.46,57.59,47600.0,35.6344,35.7088,35.622,35.7026,47600.0
2005-09-19 15:40:00,57.59,57.75,57.59,57.75,57300.0,35.7026,35.8018,35.7026,35.8018,57300.0
2005-09-19 15:50:00,57.74,57.77,57.69,57.76,52400.0,35.7956,35.8142,35.7646,35.808,52400.0
2005-09-20 09:30:00,57.65,57.65,57.31,57.31,23500.0,35.7398,35.7398,35.529,35.529,23500.0
2005-09-20 09:40:00,57.29,57.29,56.67,56.8,99900.0,35.5166,35.5166,35.1322,35.2128,99900.0
2005-09-20 09:50:00,56.81,57.05,56.81,57.03,57500.0,35.219,35.3678,35.219,35.3554,57500.0
2005-09-20 10:00:00,57.03,57.22,56.98,56.98,56700.0,35.3554,35.4732,35.3244,35.3244,56700.0
2005-09-20 10:10:00,56.98,57.13,56.97,57.04,15200.0,35.3244,35.4174,35.3182,35.3616,15200.0
2005-09-20 10:20:00,57.07,57.17,57.06,57.11,19600.0,35.3802,35.4422,35.374,35.405,19600.0
2005-09-20 10:30:00,57.09,57.16,57.09,57.14,11100.0,35.3926,35.436,35.3926,35.4236,11100.0
2005-09-20 10:40:00,57.14,57.18,57.14,57.17,20700.0,35.4236,35.4484,35.4236,35.4422,20700.0
2005-09-20 10:50:00,57.17,57.21,57.14,57.15,9700.0,35.4422,35.467,35.4236,35.4298,9700.0
2005-09-20 11:00:00,57.16,57.25,57.13,57.24,22600.0,35.436,35.4918,35.4174,35.4856,22600.0
2005-09-20 11:10:00,57.25,57.27,57.23,57.27,10800.0,35.4918,35.5042,35.4794,35.5042,10800.0
2005-09-20 11:20:00,57.27,57.28,57.19,57.19,6500.0,35.5042,35.5104,35.4546,35.4546,6500.0
2005-09-20 11:30:00,57.2,57.22,57.15,57.16,12100.0,35.4608,35.4732,35.4298,35.436,12100.0
2005-09-20 11:40:00,57.17,57.22,57.14,57.14,11800.0,35.4422,35.4732,35.4236,35.4236,11800.0
2005-09-20 11:50:00,57.15,57.16,57.12,57.16,7500.0,35.4298,35.436,35.4112,35.436,7500.0
2005-09-20 12:00:00,57.15,57.16,57.13,57.16,14700.0,35.4298,35.436,35.4174,35.436,14700.0
2005-09-20 12:10:00,57.16,57.16,57.13,57.15,11400.0,35.436,35.436,35.4174,35.4298,11400.0
2005-09-20 12:20:00,57.14,57.21,57.13,57.21,27800.0,35.4236,35.467,35.4174,35.467,27800.0
2005-09-20 12:30:00,57.2,57.22,57.16,57.19,11800.0,35.4608,35.4732,35.436,35.4546,11800.0
2005-09-20 12:40:00,57.18,57.18,57.09,57.09,11200.0,35.4484,35.4484,35.3926,35.3926,11200.0
2005-09-20 12:50:00,57.09,57.12,57.08,57.12,7600.0,35.3926,35.4112,35.3864,35.4112,7600.0
2005-09-20 13:00:00,57.1,57.12,57.09,57.09,16000.0,35.3988,35.4112,35.3926,35.3926,16000.0
2005-09-20 13:10:00,57.09,57.09,57.03,57.03,13600.0,35.3926,35.3926,35.3554,35.3554,13600.0
2005-09-20 13:20:00,57.03,57.03,57.01,57.03,8400.0,35.3554,35.3554,35.343,35.3554,8400.0
2005-09-20 13:30:00,57.03,57.06,57.02,57.05,15400.0,35.3554,35.374,35.3492,35.3678,15400.0
2005-09-20 13:40:00,57.05,57.09,57.02,57.09,10200.0,35.3678,35.3926,35.3492,35.3926,10200.0
2005-09-20 13:50:00,57.09,57.14,57.07,57.13,12300.0,35.3926,35.4236,35.3802,35.4174,12300.0
2005-09-20 14:00:00,57.13,57.2,57.13,57.17,9100.0,35.4174,35.4608,35.4174,35.4422,9100.0
2005-09-20 14:10:00,57.19,57.24,57.11,57.14,37800.0,35.4546,35.4856,35.405,35.4236,37800.0
2005-09-20 14:20:00,57.12,57.12,57.0,57.08,21200.0,35.4112,35.4112,35.3368,35.3864,21200.0
2005-09-20 14:30:00,57.06,57.22,57.06,57.1,17200.0,35.374,35.4732,35.374,35.3988,17200.0
2005-09-20 14:40:00,57.11,57.14,56.99,57.0,34400.0,35.405,35.4236,35.3306,35.3368,34400.0
2005-09-20 14:50:00,57.0,57.05,57.0,57.03,28800.0,35.3368,35.3678,35.3368,35.3554,28800.0
2005-09-20 15:00:00,57.03,57.05,56.83,56.9,37800.0,35.3554,35.3678,35.2314,35.2748,37800.0
2005-09-20 15:10:00,56.9,56.96,56.9,56.96,24700.0,35.2748,35.312,35.2748,35.312,24700.0
2005-09-20 15:20:00,56.96,57.07,56.94,57.07,17700.0,35.312,35.3802,35.2996,35.3802,17700.0
2005-09-20 15:30:00,57.05,57.08,57.0,57.07,27600.0,35.3678,35.3864,35.3368,35.3802,27600.0
2005-09-20 15:40:00,57.08,57.08,56.95,56.99,44100.0,35.3864,35.3864,35.3058,35.3306,44100.0
2005-09-20 15:50:00,56.99,57.02,56.96,56.98,60000.0,35.3306,35.3492,35.312,35.3244,60000.0
2005-09-21 09:30:00,56.77,56.77,56.61,56.61,39300.0,35.1942,35.1942,35.095,35.095,39300.0
2005-09-21 09:40:00,56.61,56.61,56.31,56.31,57200.0,35.095,35.095,34.9091,34.9091,57200.0
2005-09-21 09:50:00,56.31,56.43,56.13,56.13,81400.0,34.9091,34.9835,34.7975,34.7975,81400.0
2005-09-21 10:00:00,56.14,56.22,56.05,56.08,49100.0,34.8037,34.8533,34.7479,34.7665,49100.0
2005-09-21 10:10:00,56.07,56.08,55.94,55.98,46700.0,34.7603,34.7665,34.6797,34.7045,46700.0
2005-09-21 10:20:00,55.97,56.13,55.96,56.03,25500.0,34.6983,34.7975,34.6921,34.7355,25500.0
2005-09-21 10:30:00,56.05,56.2,56.05,56.2,30500.0,34.7479,34.8409,34.7479,34.8409,30500.0
2005-09-21 10:40:00,56.19,56.21,56.14,56.14,19600.0,34.8347,34.8471,34.8037,34.8037,19600.0
2005-09-21 10:50:00,56.13,56.28,56.09,56.2,16700.0,34.7975,34.8905,34.7727,34.8409,16700.0
2005-09-21 11:00:00,56.19,56.45,56.19,56.26,46700.0,34.8347,34.9959,34.8347,34.8781,46700.0
2005-09-21 11:10:00,56.26,56.26,56.12,56.13,38600.0,34.8781,34.8781,34.7913,34.7975,38600.0
2005-09-21 11:20:00,56.12,56.13,56.03,56.07,76900.0,34.7913,34.7975,34.7355,34.7603,76900.0
2005-09-21 11:30:00,56.07,56.09,56.03,56.05,12600.0,34.7603,34.7727,34.7355,34.7479,12600.0
2005-09-21 11:40:00,56.05,56.06,55.95,56.01,16300.0,34.7479,34.7541,34.6859,34.7231,16300.0
2005-09-21 11:50:00,56.0,56.02,55.97,55.97,8300.0,34.7169,34.7293,34.6983,34.6983,8300.0
2005-09-21 12:00:00,55.96,56.14,55.95,56.09,18100.0,34.6921,34.8037,34.6859,34.7727,18100.0
2005-09-21 12:10:00,56.12,56.15,56.09,56.14,16800.0,34.7913,34.8099,34.7727,34.8037,16800.0
2005-09-21 12:20:00,56.11,56.13,56.07,56.1,10600.0,34.7851,34.7975,34.7603,34.7789,10600.0
2005-09-21 12:30:00,56.1,56.1,56.06,56.06,6300.0,34.7789,34.7789,34.7541,34.7541,6300.0
2005-09-21 12:40:00,56.05,56.15,56.05,56.13,29400.0,34.7479,34.8099,34.7479,34.7975,29400.0
2005-09-21 12:50:00,56.14,56.15,56.09,56.1,42600.0,34.8037,34.8099,34.7727,34.7789,42600.0
2005-09-21 13:00:00,56.1,56.15,56.09,56.11,27400.0,34.7789,34.8099,34.7727,34.7851,27400.0
2005-09-21 13:10:00,56.09,56.1,56.07,56.07,24400.0,34.7727,34.7789,34.7603,34.7603,24400.0
2005-09-21 13:20:00,56.08,56.08,55.92,55.98,25500.0,34.7665,34.7665,34.6673,34.7045,25500.0
2005-09-21 13:30:00,55.97,56.01,55.9,55.9,20000.0,34.6983,34.7231,34.6549,34.6549,20000.0
2005-09-21 13:40:00,55.89,55.95,55.85,55.86,15900.0,34.6487,34.6859,34.6239,34.6301,15900.0
2005-09-21 13:50:00,55.86,55.92,55.76,55.88,15500.0,34.6301,34.6673,34.5681,34.6425,15500.0
2005-09-21 14:00:00,55.88,55.88,55.69,55.75,47700.0,34.6425,34.6425,34.5247,34.5619,47700.0
2005-09-21 14:10:00,55.75,55.87,55.72,55.84,18600.0,34.5619,34.6363,34.5433,34.6177,18600.0
2005-09-21 14:20:00,55.84,55.85,55.76,55.76,12500.0,34.6177,34.6239,34.5681,34.5681,12500.0
2005-09-21 14:30:00,55.76,55.76,55.6,55.6,46100.0,34.5681,34.5681,34.4689,34.4689,46100.0
2005-09-21 14:40:00,55.6,55.63,55.54,55.63,47200.0,34.4689,34.4875,34.4317,34.4875,47200.0
2005-09-21 14:50:00,55.59,55.74,55.58,55.63,47400.0,34.4627,34.5557,34.4565,34.4875,47400.0
2005-09-21 15:00:00,55.63,55.65,55.48,55.48,29500.0,34.4875,34.4999,34.3945,34.3945,29500.0
2005-09-21 15:10:00,55.52,55.59,55.49,55.5,24600.0,34.4193,34.4627,34.4007,34.4069,24600.0
2005-09-21 15:20:00,55.51,55.55,55.48,55.54,24700.0,34.4131,34.4379,34.3945,34.4317,24700.0
2005-09-21 15:30:00,55.55,55.6,55.43,55.54,31800.0,34.4379,34.4689,34.3635,34.4317,31800.0
2005-09-21 15:40:00,55.54,55.66,55.54,55.61,32200.0,34.4317,34.5061,34.4317,34.4751,32200.0
2005-09-21 15:50:00,55.61,55.62,55.47,55.5,34600.0,34.4751,34.4813,34.3883,34.4069,34600.0
2005-09-22 09:30:00,55.49,55.5,55.28,55.28,22000.0,34.4007,34.4069,34.2705,34.2705,22000.0
2005-09-22 09:40:00,55.27,55.28,54.85,54.98,53000.0,34.2643,34.2705,34.0039,34.0845,53000.0
2005-09-22 09:50:00,54.92,55.06,54.92,55.06,21000.0,34.0473,34.1341,34.0473,34.1341,21000.0
2005-09-22 10:00:00,55.05,55.35,55.05,55.23,25500.0,34.1279,34.3139,34.1279,34.2395,25500.0
2005-09-22 10:10:00,55.31,55.47,55.25,55.31,20500.0,34.2891,34.3883,34.2519,34.2891,20500.0
2005-09-22 10:20:00,55.31,55.37,55.24,55.26,15000.0,34.2891,34.3263,34.2457,34.2581,15000.0
2005-09-22 10:30:00,55.28,55.4,55.23,55.35,17300.0,34.2705,34.3449,34.2395,34.3139,17300.0
2005-09-22 10:40:00,55.36,55.36,55.17,55.2,27600.0,34.3201,34.3201,34.2023,34.2209,27600.0
2005-09-22 10:50:00,55.2,55.35,55.17,55.25,10700.0,34.2209,34.3139,34.2023,34.2519,10700.0
2005-09-22 11:00:00,55.26,55.39,55.24,55.39,17400.0,34.2581,34.3387,34.2457,34.3387,17400.0
2005-09-22 11:10:00,55.39,55.55,55.38,55.48,23200.0,34.3387,34.4379,34.3325,34.3945,23200.0
2005-09-22 11:20:00,55.48,55.51,55.42,55.45,13700.0,34.3945,34.4131,34.3573,34.3759,13700.0
2005-09-22 11:30:00,55.45,55.48,55.32,55.47,9000.0,34.3759,34.3945,34.2953,34.3883,9000.0
2005-09-22 11:40:00,55.47,55.5,55.35,55.36,13100.0,34.3883,34.4069,34.3139,34.3201,13100.0
2005-09-22 11:50:00,55.31,55.4,55.27,55.33,14000.0,34.2891,34.3449,34.2643,34.3015,14000.0
2005-09-22 12:00:00,55.33,55.33,55.18,55.18,19000.0,34.3015,34.3015,34.2085,34.2085,19000.0
2005-09-22 12:10:00,55.18,55.18,55.07,55.08,9400.0,34.2085,34.2085,34.1403,34.1465,9400.0
2005-09-22 12:20:00,55.08,55.14,55.04,55.14,21700.0,34.1465,34.1837,34.1217,34.1837,21700.0
2005-09-22 12:30:00,55.14,55.3,55.14,55.27,17000.0,34.1837,34.2829,34.1837,34.2643,17000.0
2005-09-22 12:40:00,55.27,55.27,55.18,55.21,15100.0,34.2643,34.2643,34.2085,34.2271,15100.0
2005-09-22 12:50:00,55.25,55.35,55.21,55.31,8900.0,34.2519,34.3139,34.2271,34.2891,8900.0
2005-09-22 13:00:00,55.33,55.34,55.31,55.33,12500.0,34.3015,34.3077,34.2891,34.3015,12500.0
2005-09-22 13:10:00,55.33,55.48,55.3,55.48,17400.0,34.3015,34.3945,34.2829,34.3945,17400.0
2005-09-22 13:20:00,55.48,55.52,55.37,55.5,14600.0,34.3945,34.4193,34.3263,34.4069,14600.0
2005-09-22 13:30:00,55.49,55.55,55.45,55.55,13500.0,34.4007,34.4379,34.3759,34.4379,13500.0
2005-09-22 13:40:00,55.54,55.71,55.52,55.61,21600.0,34.4317,34.5371,34.4193,34.4751,21600.0
2005-09-22 13:50:00,55.61,55.67,55.58,55.64,13000.0,34.4751,34.5123,34.4565,34.4937,13000.0
2005-09-22 14:00:00,55.63,55.74,55.62,55.72,14600.0,34.4875,34.5557,34.4813,34.5433,14600.0
2005-09-22 14:10:00,55.68,55.68,55.53,55.53,26800.0,34.5185,34.5185,34.4255,34.4255,26800.0
2005-09-22 14:20:00,55.53,55.59,55.49,55.51,18200.0,34.4255,34.4627,34.4007,34.4131,18200.0
2005-09-22 14:30:00,55.51,55.52,55.47,55.47,17200.0,34.4131,34.4193,34.3883,34.3883,17200.0
2005-09-22 14:40:00,55.48,55.53,55.48,55.53,20600.0,34.3945,34.4255,34.3945,34.4255,20600.0
2005-09-22 14:50:00,55.53,55.53,55.43,55.45,9300.0,34.4255,34.4255,34.3635,34.3759,9300.0
2005-09-22 15:00:00,55.46,55.46,55.37,55.4,37300.0,34.3821,34.3821,34.3263,34.3449,37300.0
2005-09-22 15:10:00,55.4,55.4,55.33,55.38,137100.0,34.3449,34.3449,34.3015,34.3325,137100.0
2005-09-22 15:20:00,55.37,55.39,55.35,55.39,42500.0,34.3263,34.3387,34.3139,34.3387,42500.0
2005-09-22 15:30:00,55.39,55.39,55.35,55.39,81700.0,34.3387,34.3387,34.3139,34.3387,81700.0
2005-09-22 15:40:00,55.39,55.6,55.36,55.54,43100.0,34.3387,34.4689,34.3201,34.4317,43100.0
2005-09-22 15:50:00,55.55,55.55,55.31,55.5,45700.0,34.4379,34.4379,34.2891,34.4069,45700.0
2005-09-23 09:30:00,55.44,55.5,55.44,55.5,18900.0,34.3697,34.4069,34.3697,34.4069,18900.0
2005-09-23 09:40:00,55.5,55.5,55.34,55.34,16600.0,34.4069,34.4069,34.3077,34.3077,16600.0
2005-09-23 09:50:00,55.34,55.41,55.34,55.36,12900.0,34.3077,34.3511,34.3077,34.3201,12900.0
2005-09-23 10:00:00,55.35,55.5,55.35,55.41,20000.0,34.3139,34.4069,34.3139,34.3511,20000.0
2005-09-23 10:10:00,55.4,55.42,55.27,55.33,32700.0,34.3449,34.3573,34.2643,34.3015,32700.0
2005-09-23 10:20:00,55.36,55.43,55.33,55.4,17000.0,34.3201,34.3635,34.3015,34.3449,17000.0
2005-09-23 10:30:00,55.42,55.42,55.24,55.24,12700.0,34.3573,34.3573,34.2457,34.2457,12700.0
2005-09-23 10:40:00,55.24,55.36,55.24,55.34,11800.0,34.2457,34.3201,34.2457,34.3077,11800.0
2005-09-23 10:50:00,55.34,55.45,55.34,55.45,11200.0,34.3077,34.3759,34.3077,34.3759,11200.0
2005-09-23 11:00:00,55.5,55.5,55.42,55.43,12300.0,34.4069,34.4069,34.3573,34.3635,12300.0
2005-09-23 11:10:00,55.43,55.5,55.43,55.5,14500.0,34.3635,34.4069,34.3635,34.4069,14500.0
2005-09-23 11:20:00,55.5,55.58,55.49,55.54,61100.0,34.4069,34.4565,34.4007,34.4317,61100.0
2005-09-23 11:30:00,55.54,55.6,55.46,55.52,11000.0,34.4317,34.4689,34.3821,34.4193,11000.0
2005-09-23 11:40:00,55.52,55.58,55.49,55.58,7900.0,34.4193,34.4565,34.4007,34.4565,7900.0
2005-09-23 11:50:00,55.58,55.61,55.5,55.5,3600.0,34.4565,34.4751,34.4069,34.4069,3600.0
2005-09-23 12:00:00,55.49,55.52,55.47,55.49,9100.0,34.4007,34.4193,34.3883,34.4007,9100.0
2005-09-23 12:10:00,55.49,55.5,55.45,55.46,6300.0,34.4007,34.4069,34.3759,34.3821,6300.0
2005-09-23 12:20:00,55.47,55.48,55.44,55.46,9500.0,34.3883,34.3945,34.3697,34.3821,9500.0
2005-09-23 12:30:00,55.46,55.48,55.42,55.47,5600.0,34.3821,34.3945,34.3573,34.3883,5600.0
2005-09-23 12:40:00,55.48,55.48,55.45,55.46,4600.0,34.3945,34.3945,34.3759,34.3821,4600.0
2005-09-23 12:50:00,55.47,55.48,55.45,55.46,9300.0,34.3883,34.3945,34.3759,34.3821,9300.0
2005-09-23 13:00:00,55.46,55.58,55.44,55.57,14100.0,34.3821,34.4565,34.3697,34.4503,14100.0
2005-09-23 13:10:00,55.57,55.57,55.49,55.52,9800.0,34.4503,34.4503,34.4007,34.4193,9800.0
2005-09-23 13:20:00,55.52,55.57,55.5,55.5,13700.0,34.4193,34.4503,34.4069,34.4069,13700.0
2005-09-23 13:30:00,55.5,55.6,55.5,55.6,14900.0,34.4069,34.4689,34.4069,34.4689,14900.0
2005-09-23 13:40:00,55.6,55.6,55.54,55.57,10500.0,34.4689,34.4689,34.4317,34.4503,10500.0
2005-09-23 13:50:00,55.54,55.6,55.54,55.59,17700.0,34.4317,34.4689,34.4317,34.4627,17700.0
2005-09-23 14:00:00,55.59,55.6,55.54,55.59,14600.0,34.4627,34.4689,34.4317,34.4627,14600.0
2005-09-23 14:10:00,55.59,55.59,55.51,55.51,15400.0,34.4627,34.4627,34.4131,34.4131,15400.0
2005-09-23 14:20:00,55.52,55.56,55.5,55.51,10100.0,34.4193,34.4441,34.4069,34.4131,10100.0
2005-09-23 14:30:00,55.51,55.54,55.5,55.52,10900.0,34.4131,34.4317,34.4069,34.4193,10900.0
2005-09-23 14:40:00,55.51,55.54,55.46,55.46,22100.0,34.4131,34.4317,34.3821,34.3821,22100.0
2005-09-23 14:50:00,55.46,55.55,55.46,55.51,12300.0,34.3821,34.4379,34.3821,34.4131,12300.0
2005-09-23 15:00:00,55.52,55.52,55.43,55.45,16900.0,34.4193,34.4193,34.3635,34.3759,16900.0
2005-09-23 15:10:00,55.46,55.55,55.46,55.55,16300.0,34.3821,34.4379,34.3821,34.4379,16300.0
2005-09-23 15:20:00,55.54,55.55,55.46,55.5,24900.0,34.4317,34.4379,34.3821,34.4069,24900.0
2005-09-23 15:30:00,55.5,55.6,55.5,55.57,41500.0,34.4069,34.4689,34.4069,34.4503,41500.0
2005-09-23 15:40:00,55.57,55.57,55.51,55.52,15000.0,34.4503,34.4503,34.4131,34.4193,15000.0
2005-09-23 15:50:00,55.53,55.56,55.45,55.56,19100.0,34.4255,34.4441,34.3759,34.4441,19100.0
2005-09-26 09:30:00,55.68,55.7,55.68,55.68,11100.0,34.5185,34.5309,34.5185,34.5185,11100.0
2005-09-26 09:40:00,55.67,55.79,55.67,55.72,19000.0,34.5123,34.5867,34.5123,34.5433,19000.0
2005-09-26 09:50:00,55.72,55.93,55.72,55.87,70300.0,34.5433,34.6735,34.5433,34.6363,70300.0
2005-09-26 10:00:00,55.96,55.96,55.86,55.86,16800.0,34.6921,34.6921,34.6301,34.6301,16800.0
2005-09-26 10:10:00,55.86,56.0,55.85,55.99,20300.0,34.6301,34.7169,34.6239,34.7107,20300.0
2005-09-26 10:20:00,55.99,56.1,55.96,56.03,20300.0,34.7107,34.7789,34.6921,34.7355,20300.0
2005-09-26 10:30:00,56.04,56.08,56.01,56.06,23500.0,34.7417,34.7665,34.7231,34.7541,23500.0
2005-09-26 10:40:00,56.04,56.04,55.86,55.9,24700.0,34.7417,34.7417,34.6301,34.6549,24700.0
2005-09-26 10:50:00,55.91,56.01,55.91,56.0,10000.0,34.6611,34.7231,34.6611,34.7169,10000.0
2005-09-26 11:00:00,56.01,56.02,55.97,55.97,134600.0,34.7231,34.7293,34.6983,34.6983,134600.0
2005-09-26 11:10:00,55.97,55.97,55.91,55.91,14500.0,34.6983,34.6983,34.6611,34.6611,14500.0
2005-09-26 11:20:00,55.9,55.92,55.78,55.83,37900.0,34.6549,34.6673,34.5805,34.6115,37900.0
2005-09-26 11:30:00,55.83,55.85,55.68,55.83,26100.0,34.6115,34.6239,34.5185,34.6115,26100.0
2005-09-26 11:40:00,55.84,55.91,55.83,55.88,26100.0,34.6177,34.6611,34.6115,34.6425,26100.0
2005-09-26 11:50:00,55.87,55.92,55.82,55.92,11800.0,34.6363,34.6673,34.6053,34.6673,11800.0
2005-09-26 12:00:00,55.91,55.95,55.88,55.89,19800.0,34.6611,34.6859,34.6425,34.6487,19800.0
2005-09-26 12:10:00,55.89,55.98,55.89,55.96,12400.0,34.6487,34.7045,34.6487,34.6921,12400.0
2005-09-26 12:20:00,55.96,56.02,55.96,56.02,19400.0,34.6921,34.7293,34.6921,34.7293,19400.0
2005-09-26 12:30:00,56.02,56.02,55.91,55.96,12400.0,34.7293,34.7293,34.6611,34.6921,12400.0
2005-09-26 12:40:00,55.97,56.0,55.87,55.9,13600.0,34.6983,34.7169,34.6363,34.6549,13600.0
2005-09-26 12:50:00,55.9,55.98,55.86,55.98,11000.0,34.6549,34.7045,34.6301,34.7045,11000.0
2005-09-26 13:00:00,55.99,55.99,55.95,55.97,9900.0,34.7107,34.7107,34.6859,34.6983,9900.0
2005-09-26 13:10:00,55.97,55.98,55.96,55.98,24800.0,34.6983,34.7045,34.6921,34.7045,24800.0
2005-09-26 13:20:00,55.98,55.99,55.92,55.97,35800.0,34.7045,34.7107,34.6673,34.6983,35800.0
2005-09-26 13:30:00,55.98,55.98,55.94,55.98,20500.0,34.7045,34.7045,34.6797,34.7045,20500.0
2005-09-26 13:40:00,55.97,56.0,55.91,55.91,9800.0,34.6983,34.7169,34.6611,34.6611,9800.0
2005-09-26 13:50:00,55.91,55.91,55.85,55.88,10200.0,34.6611,34.6611,34.6239,34.6425,10200.0
2005-09-26 14:00:00,55.87,55.89,55.81,55.85,34700.0,34.6363,34.6487,34.5991,34.6239,34700.0
2005-09-26 14:10:00,55.86,55.89,55.85,55.87,23700.0,34.6301,34.6487,34.6239,34.6363,23700.0
2005-09-26 14:20:00,55.87,55.94,55.86,55.88,20100.0,34.6363,34.6797,34.6301,34.6425,20100.0
2005-09-26 14:30:00,55.87,55.98,55.87,55.97,26700.0,34.6363,34.7045,34.6363,34.6983,26700.0
2005-09-26 14:40:00,55.97,55.98,55.94,55.96,47700.0,34.6983,34.7045,34.6797,34.6921,47700.0
2005-09-26 14:50:00,55.96,55.97,55.88,55.89,21200.0,34.6921,34.6983,34.6425,34.6487,21200.0
2005-09-26 15:00:00,55.9,55.91,55.89,55.9,11200.0,34.6549,34.6611,34.6487,34.6549,11200.0
2005-09-26 15:10:00,55.9,55.92,55.89,55.92,13700.0,34.6549,34.6673,34.6487,34.6673,13700.0
2005-09-26 15:20:00,55.96,55.96,55.89,55.92,15800.0,34.6921,34.6921,34.6487,34.6673,15800.0
2005-09-26 15:30:00,55.93,56.06,55.92,55.97,21500.0,34.6735,34.7541,34.6673,34.6983,21500.0
2005-09-26 15:40:00,55.97,56.05,55.93,56.0,77200.0,34.6983,34.7479,34.6735,34.7169,77200.0
2005-09-26 15:50:00,56.01,56.04,56.01,56.01,35500.0,34.7231,34.7417,34.7231,34.7231,35500.0
2005-09-27 09:30:00,55.95,56.3,55.95,56.3,21600.0,34.6859,34.9029,34.6859,34.9029,21600.0
2005-09-27 09:40:00,56.31,56.35,56.17,56.2,18700.0,34.9091,34.9339,34.8223,34.8409,18700.0
2005-09-27 09:50:00,56.17,56.23,56.15,56.21,33500.0,34.8223,34.8595,34.8099,34.8471,33500.0
2005-09-27 10:00:00,56.21,56.21,56.07,56.15,33200.0,34.8471,34.8471,34.7603,34.8099,33200.0
2005-09-27 10:10:00,56.16,56.23,56.14,56.22,53700.0,34.8161,34.8595,34.8037,34.8533,53700.0
2005-09-27 10:20:00,56.24,56.25,56.19,56.23,28900.0,34.8657,34.8719,34.8347,34.8595,28900.0
2005-09-27 10:30:00,56.21,56.25,56.13,56.13,16100.0,34.8471,34.8719,34.7975,34.7975,16100.0
2005-09-27 10:40:00,56.13,56.21,56.12,56.17,23800.0,34.7975,34.8471,34.7913,34.8223,23800.0
2005-09-27 10:50:00,56.17,56.25,56.14,56.25,23200.0,34.8223,34.8719,34.8037,34.8719,23200.0
2005-09-27 11:00:00,56.25,56.3,56.24,56.28,41200.0,34.8719,34.9029,34.8657,34.8905,41200.0
2005-09-27 11:10:00,56.28,56.32,56.25,56.25,21500.0,34.8905,34.9153,34.8719,34.8719,21500.0
2005-09-27 11:20:00,56.25,56.35,56.23,56.28,13300.0,34.8719,34.9339,34.8595,34.8905,13300.0
2005-09-27 11:30:00,56.28,56.32,56.27,56.29,14500.0,34.8905,34.9153,34.8843,34.8967,14500.0
2005-09-27 11:40:00,56.29,56.33,56.28,56.31,12100.0,34.8967,34.9215,34.8905,34.9091,12100.0
2005-09-27 11:50:00,56.31,56.31,56.25,56.26,9500.0,34.9091,34.9091,34.8719,34.8781,9500.0
2005-09-27 12:00:00,56.26,56.33,56.23,56.28,18900.0,34.8781,34.9215,34.8595,34.8905,18900.0
2005-09-27 12:10:00,56.28,56.32,56.27,56.31,8800.0,34.8905,34.9153,34.8843,34.9091,8800.0
2005-09-27 12:20:00,56.31,56.33,56.3,56.31,7700.0,34.9091,34.9215,34.9029,34.9091,7700.0
2005-09-27 12:30:00,56.31,56.33,56.29,56.33,6600.0,34.9091,34.9215,34.8967,34.9215,6600.0
2005-09-27 12:40:00,56.34,56.34,56.3,56.33,8000.0,34.9277,34.9277,34.9029,34.9215,8000.0
2005-09-27 12:50:00,56.31,56.32,56.3,56.32,3900.0,34.9091,34.9153,34.9029,34.9153,3900.0
2005-09-27 13:00:00,56.31,56.32,56.28,56.31,10000.0,34.9091,34.9153,34.8905,34.9091,10000.0
2005-09-27 13:10:00,56.3,56.34,56.29,56.31,8500.0,34.9029,34.9277,34.8967,34.9091,8500.0
2005-09-27 13:20:00,56.31,56.33,56.27,56.32,12400.0,34.9091,34.9215,34.8843,34.9153,12400.0
2005-09-27 13:30:00,56.33,56.35,56.32,56.35,19100.0,34.9215,34.9339,34.9153,34.9339,19100.0
2005-09-27 13:40:00,56.34,56.34,56.3,56.32,10400.0,34.9277,34.9277,34.9029,34.9153,10400.0
2005-09-27 13:50:00,56.31,56.38,56.3,56.38,22300.0,34.9091,34.9525,34.9029,34.9525,22300.0
2005-09-27 14:00:00,56.38,56.42,56.38,56.42,19700.0,34.9525,34.9773,34.9525,34.9773,19700.0
2005-09-27 14:10:00,56.43,56.47,56.4,56.46,33800.0,34.9835,35.0082,34.9649,35.0021,33800.0
2005-09-27 14:20:00,56.45,56.49,56.44,56.46,16000.0,34.9959,35.0206,34.9897,35.0021,16000.0
2005-09-27 14:30:00,56.46,56.46,56.38,56.44,23800.0,35.0021,35.0021,34.9525,34.9897,23800.0
2005-09-27 14:40:00,56.43,56.54,56.43,56.51,21900.0,34.9835,35.0516,34.9835,35.033,21900.0
2005-09-27 14:50:00,56.5,56.53,56.47,56.5,33700.0,35.0268,35.0454,35.0082,35.0268,33700.0
2005-09-27 15:00:00,56.51,56.58,56.51,56.51,24300.0,35.033,35.0764,35.033,35.033,24300.0
2005-09-27 15:10:00,56.5,56.59,56.44,56.47,20300.0,35.0268,35.0826,34.9897,35.0082,20300.0
2005-09-27 15:20:00,56.45,56.51,56.43,56.48,19700.0,34.9959,35.033,34.9835,35.0144,19700.0
2005-09-27 15:30:00,56.48,56.49,56.36,56.37,30900.0,35.0144,35.0206,34.9401,34.9463,30900.0
2005-09-27 15:40:00,56.37,56.41,56.35,56.4,29400.0,34.9463,34.9711,34.9339,34.9649,29400.0
2005-09-27 15:50:00,56.41,56.44,56.37,56.38,21500.0,34.9711,34.9897,34.9463,34.9525,21500.0
2005-09-28 09:30:00,56.8,56.86,56.68,56.75,17400.0,35.2128,35.25,35.1384,35.1818,17400.0
2005-09-28 09:40:00,56.74,56.75,56.52,56.68,14800.0,35.1756,35.1818,35.0392,35.1384,14800.0
2005-09-28 09:50:00,56.72,56.75,56.61,56.75,10900.0,35.1632,35.1818,35.095,35.1818,10900.0
2005-09-28 10:00:00,56.75,56.8,56.7,56.72,16800.0,35.1818,35.2128,35.1508,35.1632,16800.0
2005-09-28 10:10:00,56.72,56.79,56.7,56.79,16100.0,35.1632,35.2066,35.1508,35.2066,16100.0
2005-09-28 10:20:00,56.75,56.8,56.74,56.79,18900.0,35.1818,35.2128,35.1756,35.2066,18900.0
2005-09-28 10:30:00,56.78,56.94,56.78,56.84,34500.0,35.2004,35.2996,35.2004,35.2376,34500.0
2005-09-28 10:40:00,56.81,56.84,56.76,56.83,14900.0,35.219,35.2376,35.188,35.2314,14900.0
2005-09-28 10:50:00,56.83,56.85,56.82,56.83,15800.0,35.2314,35.2438,35.2252,35.2314,15800.0
2005-09-28 11:00:00,56.83,56.86,56.75,56.75,21400.0,35.2314,35.25,35.1818,35.1818,21400.0
2005-09-28 11:10:00,56.65,56.66,56.57,56.57,14600.0,35.1198,35.126,35.0702,35.0702,14600.0
2005-09-28 11:20:00,56.54,56.61,56.52,56.58,10100.0,35.0516,35.095,35.0392,35.0764,10100.0
2005-09-28 11:30:00,56.57,56.59,56.49,56.51,7600.0,35.0702,35.0826,35.0206,35.033,7600.0
2005-09-28 11:40:00,56.51,56.54,56.3,56.3,9000.0,35.033,35.0516,34.9029,34.9029,9000.0
2005-09-28 11:50:00,56.34,56.45,56.28,56.32,10200.0,34.9277,34.9959,34.8905,34.9153,10200.0
2005-09-28 12:00:00,56.32,56.35,56.2,56.2,9800.0,34.9153,34.9339,34.8409,34.8409,9800.0
2005-09-28 12:10:00,56.19,56.2,56.06,56.18,16600.0,34.8347,34.8409,34.7541,34.8285,16600.0
2005-09-28 12:20:00,56.16,56.2,56.09,56.14,8100.0,34.8161,34.8409,34.7727,34.8037,8100.0
2005-09-28 12:30:00,56.16,56.21,56.13,56.19,15200.0,34.8161,34.8471,34.7975,34.8347,15200.0
2005-09-28 12:40:00,56.19,56.21,56.09,56.09,11000.0,34.8347,34.8471,34.7727,34.7727,11000.0
2005-09-28 12:50:00,56.08,56.18,56.08,56.15,9400.0,34.7665,34.8285,34.7665,34.8099,9400.0
2005-09-28 13:00:00,56.12,56.16,56.05,56.13,16000.0,34.7913,34.8161,34.7479,34.7975,16000.0
2005-09-28 13:10:00,56.14,56.14,56.07,56.08,4600.0,34.8037,34.8037,34.7603,34.7665,4600.0
2005-09-28 13:20:00,56.08,56.08,56.0,56.01,9300.0,34.7665,34.7665,34.7169,34.7231,9300.0
2005-09-28 13:30:00,56.01,56.02,55.89,55.95,17100.0,34.7231,34.7293,34.6487,34.6859,17100.0
2005-09-28 13:40:00,55.96,56.02,55.92,55.92,8100.0,34.6921,34.7293,34.6673,34.6673,8100.0
2005-09-28 13:50:00,55.88,56.0,55.88,56.0,8900.0,34.6425,34.7169,34.6425,34.7169,8900.0
2005-09-28 14:00:00,55.99,56.06,55.97,55.98,5900.0,34.7107,34.7541,34.6983,34.7045,5900.0
2005-09-28 14:10:00,55.99,56.13,55.99,56.06,12700.0,34.7107,34.7975,34.7107,34.7541,12700.0
2005-09-28 14:20:00,56.04,56.36,56.04,56.36,11200.0,34.7417,34.9401,34.7417,34.9401,11200.0
2005-09-28 14:30:00,56.39,56.4,56.24,56.28,11500.0,34.9587,34.9649,34.8657,34.8905,11500.0
2005-09-28 14:40:00,56.26,56.37,56.19,56.23,15300.0,34.8781,34.9463,34.8347,34.8595,15300.0
2005-09-28 14:50:00,56.24,56.28,56.22,56.28,11900.0,34.8657,34.8905,34.8533,34.8905,11900.0
2005-09-28 15:00:00,56.29,56.32,56.29,56.32,5400.0,34.8967,34.9153,34.8967,34.9153,5400.0
2005-09-28 15:10:00,56.32,56.4,56.31,56.33,13800.0,34.9153,34.9649,34.9091,34.9215,13800.0
2005-09-28 15:20:00,56.33,56.36,56.31,56.34,13600.0,34.9215,34.9401,34.9091,34.9277,13600.0
2005-09-28 15:30:00,56.35,56.39,56.28,56.28,18200.0,34.9339,34.9587,34.8905,34.8905,18200.0
2005-09-28 15:40:00,56.28,56.28,56.18,56.22,18900.0,34.8905,34.8905,34.8285,34.8533,18900.0
2005-09-28 15:50:00,56.21,56.29,56.21,56.25,14400.0,34.8471,34.8967,34.8471,34.8719,14400.0
2005-09-29 09:30:00,56.09,56.15,55.93,55.93,8300.0,34.7727,34.8099,34.6735,34.6735,8300.0
2005-09-29 09:40:00,55.9,56.03,55.85,55.87,15000.0,34.6549,34.7355,34.6239,34.6363,15000.0
2005-09-29 09:50:00,55.84,55.88,55.73,55.73,15100.0,34.6177,34.6425,34.5495,34.5495,15100.0
2005-09-29 10:00:00,55.73,55.75,55.67,55.72,9000.0,34.5495,34.5619,34.5123,34.5433,9000.0
2005-09-29 10:10:00,55.72,55.92,55.72,55.92,11000.0,34.5433,34.6673,34.5433,34.6673,11000.0
2005-09-29 10:20:00,55.93,56.12,55.93,56.09,27300.0,34.6735,34.7913,34.6735,34.7727,27300.0
2005-09-29 10:30:00,56.12,56.12,56.04,56.07,21900.0,34.7913,34.7913,34.7417,34.7603,21900.0
2005-09-29 10:40:00,56.07,56.1,55.83,55.98,5400.0,34.7603,34.7789,34.6115,34.7045,5400.0
2005-09-29 10:50:00,55.9,55.95,55.82,55.84,29500.0,34.6549,34.6859,34.6053,34.6177,29500.0
2005-09-29 11:00:00,55.81,55.87,55.65,55.65,17100.0,34.5991,34.6363,34.4999,34.4999,17100.0
2005-09-29 11:10:00,55.65,55.79,55.57,55.74,18700.0,34.4999,34.5867,34.4503,34.5557,18700.0
2005-09-29 11:20:00,55.77,55.84,55.71,55.79,15100.0,34.5743,34.6177,34.5371,34.5867,15100.0
2005-09-29 11:30:00,55.8,55.97,55.8,55.95,9700.0,34.5929,34.6983,34.5929,34.6859,9700.0
2005-09-29 11:40:00,55.98,56.15,55.91,56.15,11100.0,34.7045,34.8099,34.6611,34.8099,11100.0
2005-09-29 11:50:00,56.15,56.36,56.15,56.17,26600.0,34.8099,34.9401,34.8099,34.8223,26600.0
2005-09-29 12:00:00,56.16,56.19,56.02,56.05,21500.0,34.8161,34.8347,34.7293,34.7479,21500.0
2005-09-29 12:10:00,56.05,56.05,55.96,56.05,4900.0,34.7479,34.7479,34.6921,34.7479,4900.0
2005-09-29 12:20:00,56.06,56.14,56.06,56.14,8800.0,34.7541,34.8037,34.7541,34.8037,8800.0
2005-09-29 12:30:00,56.14,56.15,56.07,56.15,6200.0,34.8037,34.8099,34.7603,34.8099,6200.0
2005-09-29 12:40:00,56.17,56.18,56.11,56.11,4000.0,34.8223,34.8285,34.7851,34.7851,4000.0
2005-09-29 12:50:00,56.13,56.18,56.11,56.17,5700.0,34.7975,34.8285,34.7851,34.8223,5700.0
2005-09-29 13:00:00,56.18,56.27,56.16,56.25,8500.0,34.8285,34.8843,34.8161,34.8719,8500.0
2005-09-29 13:10:00,56.21,56.29,56.2,56.28,9200.0,34.8471,34.8967,34.8409,34.8905,9200.0
2005-09-29 13:20:00,56.27,56.34,56.23,56.29,14600.0,34.8843,34.9277,34.8595,34.8967,14600.0
2005-09-29 13:30:00,56.28,56.35,56.27,56.27,3700.0,34.8905,34.9339,34.8843,34.8843,3700.0
2005-09-29 13:40:00,56.28,56.35,56.27,56.28,3500.0,34.8905,34.9339,34.8843,34.8905,3500.0
2005-09-29 13:50:00,56.29,56.31,56.25,56.25,4100.0,34.8967,34.9091,34.8719,34.8719,4100.0
2005-09-29 14:00:00,56.28,56.46,56.22,56.46,16900.0,34.8905,35.0021,34.8533,35.0021,16900.0
2005-09-29 14:10:00,56.45,56.46,56.41,56.43,6100.0,34.9959,35.0021,34.9711,34.9835,6100.0
2005-09-29 14:20:00,56.45,56.46,56.39,56.41,9900.0,34.9959,35.0021,34.9587,34.9711,9900.0
2005-09-29 14:30:00,56.39,56.4,56.35,56.4,9600.0,34.9587,34.9649,34.9339,34.9649,9600.0
2005-09-29 14:40:00,56.36,56.45,56.36,56.39,9200.0,34.9401,34.9959,34.9401,34.9587,9200.0
2005-09-29 14:50:00,56.39,56.39,56.28,56.29,8400.0,34.9587,34.9587,34.8905,34.8967,8400.0
2005-09-29 15:00:00,56.29,56.29,56.24,56.25,8300.0,34.8967,34.8967,34.8657,34.8719,8300.0
2005-09-29 15:10:00,56.26,56.35,56.24,56.35,19500.0,34.8781,34.9339,34.8657,34.9339,19500.0
2005-09-29 15:20:00,56.35,56.38,56.26,56.37,45200.0,34.9339,34.9525,34.8781,34.9463,45200.0
2005-09-29 15:30:00,56.36,56.4,56.3,56.37,31200.0,34.9401,34.9649,34.9029,34.9463,31200.0
2005-09-29 15:40:00,56.39,56.42,56.35,56.38,23200.0,34.9587,34.9773,34.9339,34.9525,23200.0
2005-09-29 15:50:00,56.38,56.48,56.36,56.43,11100.0,34.9525,35.0144,34.9401,34.9835,11100.0
2005-09-30 09:30:00,56.25,56.28,56.15,56.15,13900.0,34.8719,34.8905,34.8099,34.8099,13900.0
2005-09-30 09:40:00,56.15,56.3,56.1,56.3,9800.0,34.8099,34.9029,34.7789,34.9029,9800.0
2005-09-30 09:50:00,56.3,56.42,56.24,56.28,8400.0,34.9029,34.9773,34.8657,34.8905,8400.0
2005-09-30 10:00:00,56.33,56.37,56.21,56.32,9200.0,34.9215,34.9463,34.8471,34.9153,9200.0
2005-09-30 10:10:00,56.31,56.31,56.14,56.14,9300.0,34.9091,34.9091,34.8037,34.8037,9300.0
2005-09-30 10:20:00,56.16,56.28,56.16,56.26,7100.0,34.8161,34.8905,34.8161,34.8781,7100.0
2005-09-30 10:30:00,56.27,56.27,56.16,56.16,3000.0,34.8843,34.8843,34.8161,34.8161,3000.0
2005-09-30 10:40:00,56.16,56.2,56.14,56.19,7600.0,34.8161,34.8409,34.8037,34.8347,7600.0
2005-09-30 10:50:00,56.2,56.29,56.19,56.27,9000.0,34.8409,34.8967,34.8347,34.8843,9000.0
2005-09-30 11:00:00,56.27,56.27,56.2,56.22,4100.0,34.8843,34.8843,34.8409,34.8533,4100.0
2005-09-30 11:10:00,56.22,56.3,56.22,56.26,7400.0,34.8533,34.9029,34.8533,34.8781,7400.0
2005-09-30 11:20:00,56.27,56.27,56.23,56.27,7200.0,34.8843,34.8843,34.8595,34.8843,7200.0
2005-09-30 11:30:00,56.27,56.3,56.18,56.19,5300.0,34.8843,34.9029,34.8285,34.8347,5300.0
2005-09-30 11:40:00,56.19,56.24,56.19,56.19,5300.0,34.8347,34.8657,34.8347,34.8347,5300.0
2005-09-30 11:50:00,56.19,56.27,56.18,56.23,6600.0,34.8347,34.8843,34.8285,34.8595,6600.0
2005-09-30 12:00:00,56.23,56.26,56.2,56.21,6500.0,34.8595,34.8781,34.8409,34.8471,6500.0
2005-09-30 12:10:00,56.19,56.19,56.1,56.12,5700.0,34.8347,34.8347,34.7789,34.7913,5700.0
2005-09-30 12:20:00,56.13,56.21,56.12,56.17,9200.0,34.7975,34.8471,34.7913,34.8223,9200.0
2005-09-30 12:30:00,56.16,56.2,56.16,56.16,3700.0,34.8161,34.8409,34.8161,34.8161,3700.0
2005-09-30 12:40:00,56.19,56.2,56.17,56.2,5900.0,34.8347,34.8409,34.8223,34.8409,5900.0
2005-09-30 12:50:00,56.2,56.2,56.18,56.19,3500.0,34.8409,34.8409,34.8285,34.8347,3500.0
2005-09-30 13:00:00,56.18,56.2,56.16,56.16,6100.0,34.8285,34.8409,34.8161,34.8161,6100.0
2005-09-30 13:10:00,56.16,56.17,56.1,56.1,4800.0,34.8161,34.8223,34.7789,34.7789,4800.0
2005-09-30 13:20:00,56.09,56.13,56.07,56.11,5600.0,34.7727,34.7975,34.7603,34.7851,5600.0
2005-09-30 13:30:00,56.12,56.2,56.12,56.2,8500.0,34.7913,34.8409,34.7913,34.8409,8500.0
2005-09-30 13:40:00,56.19,56.2,56.18,56.18,7200.0,34.8347,34.8409,34.8285,34.8285,7200.0
2005-09-30 13:50:00,56.18,56.19,56.14,56.19,4900.0,34.8285,34.8347,34.8037,34.8347,4900.0
2005-09-30 14:00:00,56.17,56.28,56.16,56.25,18700.0,34.8223,34.8905,34.8161,34.8719,18700.0
2005-09-30 14:10:00,56.25,56.25,56.23,56.25,8400.0,34.8719,34.8719,34.8595,34.8719,8400.0
2005-09-30 14:20:00,56.24,56.25,56.16,56.2,20500.0,34.8657,34.8719,34.8161,34.8409,20500.0
2005-09-30 14:30:00,56.2,56.24,56.19,56.21,6300.0,34.8409,34.8657,34.8347,34.8471,6300.0
2005-09-30 14:40:00,56.2,56.24,56.17,56.22,5900.0,34.8409,34.8657,34.8223,34.8533,5900.0
2005-09-30 14:50:00,56.22,56.24,56.17,56.17,11000.0,34.8533,34.8657,34.8223,34.8223,11000.0
2005-09-30 15:00:00,56.17,56.2,56.15,56.18,10000.0,34.8223,34.8409,34.8099,34.8285,10000.0
2005-09-30 15:10:00,56.2,56.22,56.14,56.18,8000.0,34.8409,34.8533,34.8037,34.8285,8000.0
2005-09-30 15:20:00,56.2,56.2,56.15,56.17,7500.0,34.8409,34.8409,34.8099,34.8223,7500.0
2005-09-30 15:30:00,56.18,56.19,56.15,56.17,17300.0,34.8285,34.8347,34.8099,34.8223,17300.0
2005-09-30 15:40:00,56.18,56.19,56.15,56.15,14300.0,34.8285,34.8347,34.8099,34.8099,14300.0
2005-09-30 15:50:00,56.15,56.23,56.12,56.23,17800.0,34.8099,34.8595,34.7913,34.8595,17800.0
2005-10-03 09:30:00,56.31,56.31,56.06,56.15,28400.0,34.9091,34.9091,34.7541,34.8099,28400.0
2005-10-03 09:40:00,56.14,56.48,56.14,56.48,25000.0,34.8037,35.0144,34.8037,35.0144,25000.0
2005-10-03 09:50:00,56.48,56.5,56.45,56.5,13400.0,35.0144,35.0268,34.9959,35.0268,13400.0
2005-10-03 10:00:00,56.5,56.54,56.41,56.53,17200.0,35.0268,35.0516,34.9711,35.0454,17200.0
2005-10-03 10:10:00,56.53,56.54,56.37,56.44,31500.0,35.0454,35.0516,34.9463,34.9897,31500.0
2005-10-03 10:20:00,56.42,56.48,56.4,56.44,14300.0,34.9773,35.0144,34.9649,34.9897,14300.0
2005-10-03 10:30:00,56.46,56.57,56.41,56.55,45700.0,35.0021,35.0702,34.9711,35.0578,45700.0
2005-10-03 10:40:00,56.55,56.57,56.46,56.48,21300.0,35.0578,35.0702,35.0021,35.0144,21300.0
2005-10-03 10:50:00,56.48,56.49,56.4,56.4,20100.0,35.0144,35.0206,34.9649,34.9649,20100.0
2005-10-03 11:00:00,56.39,56.5,56.39,56.44,25700.0,34.9587,35.0268,34.9587,34.9897,25700.0
2005-10-03 11:10:00,56.45,56.6,56.41,56.6,21800.0,34.9959,35.0888,34.9711,35.0888,21800.0
2005-10-03 11:20:00,56.6,56.78,56.55,56.68,37200.0,35.0888,35.2004,35.0578,35.1384,37200.0
2005-10-03 11:30:00,56.73,56.84,56.71,56.82,22700.0,35.1694,35.2376,35.157,35.2252,22700.0
2005-10-03 11:40:00,56.83,56.84,56.75,56.77,21800.0,35.2314,35.2376,35.1818,35.1942,21800.0
2005-10-03 11:50:00,56.78,56.78,56.66,56.72,14500.0,35.2004,35.2004,35.126,35.1632,14500.0
2005-10-03 12:00:00,56.73,56.84,56.7,56.82,49000.0,35.1694,35.2376,35.1508,35.2252,49000.0
2005-10-03 12:10:00,56.82,56.84,56.8,56.83,12000.0,35.2252,35.2376,35.2128,35.2314,12000.0
2005-10-03 12:20:00,56.83,56.85,56.8,56.83,10300.0,35.2314,35.2438,35.2128,35.2314,10300.0
2005-10-03 12:30:00,56.83,56.84,56.77,56.77,13600.0,35.2314,35.2376,35.1942,35.1942,13600.0
2005-10-03 12:40:00,56.79,56.81,56.78,56.81,12200.0,35.2066,35.219,35.2004,35.219,12200.0
2005-10-03 12:50:00,56.83,57.06,56.83,57.05,34700.0,35.2314,35.374,35.2314,35.3678,34700.0
2005-10-03 13:00:00,57.05,57.07,56.92,57.01,19700.0,35.3678,35.3802,35.2872,35.343,19700.0
2005-10-03 13:10:00,57.04,57.07,57.01,57.03,12600.0,35.3616,35.3802,35.343,35.3554,12600.0
2005-10-03 13:20:00,57.02,57.05,57.02,57.02,21100.0,35.3492,35.3678,35.3492,35.3492,21100.0
2005-10-03 13:30:00,57.03,57.04,57.01,57.03,16500.0,35.3554,35.3616,35.343,35.3554,16500.0
2005-10-03 13:40:00,57.02,57.14,57.02,57.1,41500.0,35.3492,35.4236,35.3492,35.3988,41500.0
2005-10-03 13:50:00,57.1,57.27,57.08,57.25,50500.0,35.3988,35.5042,35.3864,35.4918,50500.0
2005-10-03 14:00:00,57.25,57.64,57.2,57.44,124100.0,35.4918,35.7336,35.4608,35.6096,124100.0
2005-10-03 14:10:00,57.44,57.52,57.35,57.5,124700.0,35.6096,35.6592,35.5538,35.6468,124700.0
2005-10-03 14:20:00,57.47,57.47,57.35,57.45,40600.0,35.6282,35.6282,35.5538,35.6158,40600.0
2005-10-03 14:30:00,57.45,57.52,57.44,57.52,39800.0,35.6158,35.6592,35.6096,35.6592,39800.0
2005-10-03 14:40:00,57.52,57.62,57.49,57.6,79800.0,35.6592,35.7212,35.6406,35.7088,79800.0
2005-10-03 14:50:00,57.6,57.66,57.59,57.62,51600.0,35.7088,35.746,35.7026,35.7212,51600.0
2005-10-03 15:00:00,57.63,57.69,57.55,57.68,47900.0,35.7274,35.7646,35.6778,35.7584,47900.0
2005-10-03 15:10:00,57.67,57.75,57.62,57.75,27500.0,35.7522,35.8018,35.7212,35.8018,27500.0
2005-10-03 15:20:00,57.74,57.8,57.72,57.75,44200.0,35.7956,35.8328,35.7832,35.8018,44200.0
2005-10-03 15:30:00,57.75,57.86,57.55,57.83,47100.0,35.8018,35.87,35.6778,35.8514,47100.0
2005-10-03 15:40:00,57.82,57.82,57.76,57.8,61600.0,35.8452,35.8452,35.808,35.8328,61600.0
2005-10-03 15:50:00,57.79,58.0,57.79,57.91,104800.0,35.8266,35.9568,35.8266,35.901,104800.0
2005-10-04 09:30:00,58.1,58.1,57.91,58.1,25100.0,36.0188,36.0188,35.901,36.0188,25100.0
2005-10-04 09:40:00,58.1,58.13,57.9,58.1,22000.0,36.0188,36.0374,35.8948,36.0188,22000.0
2005-10-04 09:50:00,58.03,58.1,57.7,57.74,26600.0,35.9754,36.0188,35.7708,35.7956,26600.0
2005-10-04 10:00:00,57.71,57.87,57.69,57.85,39100.0,35.777,35.8762,35.7646,35.8638,39100.0
2005-10-04 10:10:00,57.85,58.1,57.85,58.03,31600.0,35.8638,36.0188,35.8638,35.9754,31600.0
2005-10-04 10:20:00,58.04,58.08,58.0,58.05,30700.0,35.9816,36.0064,35.9568,35.9878,30700.0
2005-10-04 10:30:00,58.05,58.15,57.99,58.0,55200.0,35.9878,36.0498,35.9506,35.9568,55200.0
2005-10-04 10:40:00,58.01,58.06,58.0,58.0,35200.0,35.963,35.994,35.9568,35.9568,35200.0
2005-10-04 10:50:00,57.99,58.06,57.96,58.04,28600.0,35.9506,35.994,35.932,35.9816,28600.0
2005-10-04 11:00:00,58.01,58.03,57.97,58.01,60500.0,35.963,35.9754,35.9382,35.963,60500.0
2005-10-04 11:10:00,58.01,58.02,57.95,57.96,24900.0,35.963,35.9692,35.9258,35.932,24900.0
2005-10-04 11:20:00,57.95,57.97,57.9,57.93,34900.0,35.9258,35.9382,35.8948,35.9134,34900.0
2005-10-04 11:30:00,57.93,57.98,57.91,57.92,22100.0,35.9134,35.9444,35.901,35.9072,22100.0
2005-10-04 11:40:00,57.92,57.96,57.85,57.88,24700.0,35.9072,35.932,35.8638,35.8824,24700.0
2005-10-04 11:50:00,57.88,57.88,57.85,57.87,13200.0,35.8824,35.8824,35.8638,35.8762,13200.0
2005-10-04 12:00:00,57.87,57.87,57.65,57.7,33200.0,35.8762,35.8762,35.7398,35.7708,33200.0
2005-10-04 12:10:00,57.71,57.78,57.7,57.77,10400.0,35.777,35.8204,35.7708,35.8142,10400.0
2005-10-04 12:20:00,57.77,57.92,57.77,57.92,15800.0,35.8142,35.9072,35.8142,35.9072,15800.0
2005-10-04 12:30:00,57.93,57.94,57.86,57.87,20500.0,35.9134,35.9196,35.87,35.8762,20500.0
2005-10-04 12:40:00,57.88,57.91,57.85,57.88,12700.0,35.8824,35.901,35.8638,35.8824,12700.0
2005-10-04 12:50:00,57.88,57.91,57.8,57.81,12600.0,35.8824,35.901,35.8328,35.839,12600.0
2005-10-04 13:00:00,57.82,57.85,57.8,57.81,11100.0,35.8452,35.8638,35.8328,35.839,11100.0
2005-10-04 13:10:00,57.81,57.81,57.72,57.75,14500.0,35.839,35.839,35.7832,35.8018,14500.0
2005-10-04 13:20:00,57.74,57.83,57.74,57.78,16200.0,35.7956,35.8514,35.7956,35.8204,16200.0
2005-10-04 13:30:00,57.78,57.88,57.78,57.87,20300.0,35.8204,35.8824,35.8204,35.8762,20300.0
2005-10-04 13:40:00,57.85,57.86,57.8,57.8,9100.0,35.8638,35.87,35.8328,35.8328,9100.0
2005-10-04 13:50:00,57.8,57.85,57.8,57.84,20500.0,35.8328,35.8638,35.8328,35.8576,20500.0
2005-10-04 14:00:00,57.84,57.89,57.81,57.83,15300.0,35.8576,35.8886,35.839,35.8514,15300.0
2005-10-04 14:10:00,57.84,57.85,57.77,57.77,6700.0,35.8576,35.8638,35.8142,35.8142,6700.0
2005-10-04 14:20:00,57.77,57.77,57.57,57.57,15900.0,35.8142,35.8142,35.6902,35.6902,15900.0
2005-10-04 14:30:00,57.62,57.63,57.44,57.5,14600.0,35.7212,35.7274,35.6096,35.6468,14600.0
2005-10-04 14:40:00,57.51,57.58,57.45,57.46,16800.0,35.653,35.6964,35.6158,35.622,16800.0
2005-10-04 14:50:00,57.47,57.52,57.47,57.51,27700.0,35.6282,35.6592,35.6282,35.653,27700.0
2005-10-04 15:00:00,57.51,57.56,57.5,57.51,18200.0,35.653,35.684,35.6468,35.653,18200.0
2005-10-04 15:10:00,57.51,57.53,57.5,57.5,29400.0,35.653,35.6654,35.6468,35.6468,29400.0
2005-10-04 15:20:00,57.5,57.52,57.49,57.5,33400.0,35.6468,35.6592,35.6406,35.6468,33400.0
2005-10-04 15:30:00,57.52,57.52,57.43,57.45,22400.0,35.6592,35.6592,35.6034,35.6158,22400.0
2005-10-04 15:40:00,57.47,57.47,57.3,57.3,29300.0,35.6282,35.6282,35.5228,35.5228,29300.0
2005-10-04 15:50:00,57.3,57.36,57.28,57.36,37300.0,35.5228,35.56,35.5104,35.56,37300.0
2005-10-05 09:30:00,57.19,57.33,57.15,57.26,19300.0,35.4546,35.5414,35.4298,35.498,19300.0
2005-10-05 09:40:00,57.27,57.46,57.27,57.43,23300.0,35.5042,35.622,35.5042,35.6034,23300.0
2005-10-05 09:50:00,57.42,57.46,57.38,57.43,22100.0,35.5972,35.622,35.5724,35.6034,22100.0
2005-10-05 10:00:00,57.43,57.44,57.28,57.3,35000.0,35.6034,35.6096,35.5104,35.5228,35000.0
2005-10-05 10:10:00,57.3,57.37,57.28,57.35,13700.0,35.5228,35.5662,35.5104,35.5538,13700.0
2005-10-05 10:20:00,57.32,57.37,57.3,57.33,10400.0,35.5352,35.5662,35.5228,35.5414,10400.0
2005-10-05 10:30:00,57.34,57.34,57.22,57.25,14200.0,35.5476,35.5476,35.4732,35.4918,14200.0
2005-10-05 10:40:00,57.28,57.28,57.2,57.2,8100.0,35.5104,35.5104,35.4608,35.4608,8100.0
2005-10-05 10:50:00,57.2,57.21,57.11,57.12,13200.0,35.4608,35.467,35.405,35.4112,13200.0
2005-10-05 11:00:00,57.11,57.17,57.11,57.15,8900.0,35.405,35.4422,35.405,35.4298,8900.0
2005-10-05 11:10:00,57.14,57.33,57.14,57.33,11300.0,35.4236,35.5414,35.4236,35.5414,11300.0
2005-10-05 11:20:00,57.33,57.38,57.11,57.11,15600.0,35.5414,35.5724,35.405,35.405,15600.0
2005-10-05 11:30:00,57.12,57.18,56.98,57.18,9100.0,35.4112,35.4484,35.3244,35.4484,9100.0
2005-10-05 11:40:00,57.18,57.25,57.18,57.2,11500.0,35.4484,35.4918,35.4484,35.4608,11500.0
2005-10-05 11:50:00,57.2,57.2,57.02,57.05,18700.0,35.4608,35.4608,35.3492,35.3678,18700.0
2005-10-05 12:00:00,57.06,57.2,57.03,57.16,17400.0,35.374,35.4608,35.3554,35.436,17400.0
2005-10-05 12:10:00,57.15,57.15,57.04,57.12,18400.0,35.4298,35.4298,35.3616,35.4112,18400.0
2005-10-05 12:20:00,57.15,57.15,57.04,57.08,7100.0,35.4298,35.4298,35.3616,35.3864,7100.0
2005-10-05 12:30:00,57.09,57.09,56.96,56.97,10200.0,35.3926,35.3926,35.312,35.3182,10200.0
2005-10-05 12:40:00,56.97,57.0,56.94,57.0,3800.0,35.3182,35.3368,35.2996,35.3368,3800.0
2005-10-05 12:50:00,57.0,57.07,56.95,57.03,9500.0,35.3368,35.3802,35.3058,35.3554,9500.0
2005-10-05 13:00:00,57.03,57.04,56.97,57.0,30800.0,35.3554,35.3616,35.3182,35.3368,30800.0
2005-10-05 13:10:00,57.0,57.0,56.95,56.99,24700.0,35.3368,35.3368,35.3058,35.3306,24700.0
2005-10-05 13:20:00,56.99,57.0,56.92,56.92,16300.0,35.3306,35.3368,35.2872,35.2872,16300.0
2005-10-05 13:30:00,56.93,57.0,56.92,56.97,7500.0,35.2934,35.3368,35.2872,35.3182,7500.0
2005-10-05 13:40:00,56.99,57.05,56.92,56.95,5800.0,35.3306,35.3678,35.2872,35.3058,5800.0
2005-10-05 13:50:00,56.96,56.96,56.91,56.91,5000.0,35.312,35.312,35.281,35.281,5000.0
2005-10-05 14:00:00,56.93,56.96,56.87,56.89,8400.0,35.2934,35.312,35.2562,35.2686,8400.0
2005-10-05 14:10:00,56.93,57.0,56.91,57.0,9000.0,35.2934,35.3368,35.281,35.3368,9000.0
2005-10-05 14:20:00,57.0,57.0,56.93,56.93,21500.0,35.3368,35.3368,35.2934,35.2934,21500.0
2005-10-05 14:30:00,56.95,56.95,56.83,56.83,10600.0,35.3058,35.3058,35.2314,35.2314,10600.0
2005-10-05 14:40:00,56.86,56.93,56.69,56.77,22700.0,35.25,35.2934,35.1446,35.1942,22700.0
2005-10-05 14:50:00,56.81,56.85,56.76,56.81,12500.0,35.219,35.2438,35.188,35.219,12500.0
2005-10-05 15:00:00,56.75,56.76,56.74,56.75,8200.0,35.1818,35.188,35.1756,35.1818,8200.0
2005-10-05 15:10:00,56.75,56.79,56.65,56.68,10700.0,35.1818,35.2066,35.1198,35.1384,10700.0
2005-10-05 15:20:00,56.67,56.67,56.5,56.56,34800.0,35.1322,35.1322,35.0268,35.064,34800.0
2005-10-05 15:30:00,56.56,56.59,56.42,56.44,29800.0,35.064,35.0826,34.9773,34.9897,29800.0
2005-10-05 15:40:00,56.44,56.5,56.3,56.31,34400.0,34.9897,35.0268,34.9029,34.9091,34400.0
2005-10-05 15:50:00,56.32,56.38,56.28,56.28,58900.0,34.9153,34.9525,34.8905,34.8905,58900.0
2005-10-06 09:30:00,56.53,56.85,56.53,56.85,13300.0,35.0454,35.2438,35.0454,35.2438,13300.0
2005-10-06 09:40:00,56.83,56.91,56.81,56.9,18000.0,35.2314,35.281,35.219,35.2748,18000.0
2005-10-06 09:50:00,56.89,57.05,56.87,57.02,22800.0,35.2686,35.3678,35.2562,35.3492,22800.0
2005-10-06 10:00:00,57.02,57.26,56.98,56.98,39300.0,35.3492,35.498,35.3244,35.3244,39300.0
2005-10-06 10:10:00,57.04,57.17,56.95,56.97,21200.0,35.3616,35.4422,35.3058,35.3182,21200.0
2005-10-06 10:20:00,56.96,57.0,56.95,56.99,24100.0,35.312,35.3368,35.3058,35.3306,24100.0
2005-10-06 10:30:00,56.99,56.99,56.78,56.84,31100.0,35.3306,35.3306,35.2004,35.2376,31100.0
2005-10-06 10:40:00,56.85,56.95,56.82,56.86,10100.0,35.2438,35.3058,35.2252,35.25,10100.0
2005-10-06 10:50:00,56.85,56.86,56.75,56.78,13500.0,35.2438,35.25,35.1818,35.2004,13500.0
2005-10-06 11:00:00,56.8,56.81,56.62,56.76,28700.0,35.2128,35.219,35.1012,35.188,28700.0
2005-10-06 11:10:00,56.76,56.84,56.74,56.83,12500.0,35.188,35.2376,35.1756,35.2314,12500.0
2005-10-06 11:20:00,56.83,56.83,56.77,56.77,7300.0,35.2314,35.2314,35.1942,35.1942,7300.0
2005-10-06 11:30:00,56.78,56.81,56.78,56.78,5900.0,35.2004,35.219,35.2004,35.2004,5900.0
2005-10-06 11:40:00,56.78,56.9,56.64,56.89,33700.0,35.2004,35.2748,35.1136,35.2686,33700.0
2005-10-06 11:50:00,56.89,56.9,56.78,56.81,9300.0,35.2686,35.2748,35.2004,35.219,9300.0
2005-10-06 12:00:00,56.8,56.88,56.8,56.87,6200.0,35.2128,35.2624,35.2128,35.2562,6200.0
2005-10-06 12:10:00,56.88,56.94,56.84,56.85,6200.0,35.2624,35.2996,35.2376,35.2438,6200.0
2005-10-06 12:20:00,56.86,56.95,56.79,56.79,15300.0,35.25,35.3058,35.2066,35.2066,15300.0
2005-10-06 12:30:00,56.75,56.77,56.61,56.72,17400.0,35.1818,35.1942,35.095,35.1632,17400.0
2005-10-06 12:40:00,56.71,56.91,56.59,56.91,10000.0,35.157,35.281,35.0826,35.281,10000.0
2005-10-06 12:50:00,56.9,57.01,56.85,56.87,9000.0,35.2748,35.343,35.2438,35.2562,9000.0
2005-10-06 13:00:00,56.87,57.01,56.86,56.87,6400.0,35.2562,35.343,35.25,35.2562,6400.0
2005-10-06 13:10:00,56.87,56.9,56.82,56.86,5500.0,35.2562,35.2748,35.2252,35.25,5500.0
2005-10-06 13:20:00,56.86,56.86,56.7,56.7,4700.0,35.25,35.25,35.1508,35.1508,4700.0
2005-10-06 13:30:00,56.72,56.72,56.59,56.72,10300.0,35.1632,35.1632,35.0826,35.1632,10300.0
2005-10-06 13:40:00,56.73,56.76,56.64,56.64,5700.0,35.1694,35.188,35.1136,35.1136,5700.0
2005-10-06 13:50:00,56.68,56.68,56.28,56.28,9400.0,35.1384,35.1384,34.8905,34.8905,9400.0
2005-10-06 14:00:00,56.29,56.32,56.23,56.32,11900.0,34.8967,34.9153,34.8595,34.9153,11900.0
2005-10-06 14:10:00,56.33,56.52,56.31,56.51,14900.0,34.9215,35.0392,34.9091,35.033,14900.0
2005-10-06 14:20:00,56.5,56.57,56.45,56.55,11900.0,35.0268,35.0702,34.9959,35.0578,11900.0
2005-10-06 14:30:00,56.55,56.56,56.41,56.41,6900.0,35.0578,35.064,34.9711,34.9711,6900.0
2005-10-06 14:40:00,56.46,56.51,56.43,56.47,9300.0,35.0021,35.033,34.9835,35.0082,9300.0
2005-10-06 14:50:00,56.46,56.46,56.34,56.39,21100.0,35.0021,35.0021,34.9277,34.9587,21100.0
2005-10-06 15:00:00,56.42,56.43,56.34,56.41,16600.0,34.9773,34.9835,34.9277,34.9711,16600.0
2005-10-06 15:10:00,56.41,56.46,56.38,56.42,25500.0,34.9711,35.0021,34.9525,34.9773,25500.0
2005-10-06 15:20:00,56.42,56.46,56.36,56.36,22800.0,34.9773,35.0021,34.9401,34.9401,22800.0
2005-10-06 15:30:00,56.35,56.45,56.3,56.32,25400.0,34.9339,34.9959,34.9029,34.9153,25400.0
2005-10-06 15:40:00,56.3,56.71,56.27,56.71,28200.0,34.9029,35.157,34.8843,35.157,28200.0
2005-10-06 15:50:00,56.82,56.92,56.8,56.8,40900.0,35.2252,35.2872,35.2128,35.2128,40900.0
2005-10-07 09:30:00,56.73,56.73,56.67,56.68,16100.0,35.1694,35.1694,35.1322,35.1384,16100.0
2005-10-07 09:40:00,56.68,56.68,56.46,56.46,34200.0,35.1384,35.1384,35.0021,35.0021,34200.0
2005-10-07 09:50:00,56.28,56.47,56.28,56.46,52200.0,34.8905,35.0082,34.8905,35.0021,52200.0
2005-10-07 10:00:00,56.46,56.5,56.41,56.45,14300.0,35.0021,35.0268,34.9711,34.9959,14300.0
2005-10-07 10:10:00,56.44,56.46,56.3,56.3,25000.0,34.9897,35.0021,34.9029,34.9029,25000.0
2005-10-07 10:20:00,56.3,56.45,56.3,56.37,19800.0,34.9029,34.9959,34.9029,34.9463,19800.0
2005-10-07 10:30:00,56.35,56.55,56.34,56.45,16600.0,34.9339,35.0578,34.9277,34.9959,16600.0
2005-10-07 10:40:00,56.45,56.51,56.4,56.47,44200.0,34.9959,35.033,34.9649,35.0082,44200.0
2005-10-07 10:50:00,56.47,56.47,56.42,56.42,40000.0,35.0082,35.0082,34.9773,34.9773,40000.0
2005-10-07 11:00:00,56.43,56.47,56.4,56.4,17700.0,34.9835,35.0082,34.9649,34.9649,17700.0
2005-10-07 11:10:00,56.41,56.44,56.35,56.39,20500.0,34.9711,34.9897,34.9339,34.9587,20500.0
2005-10-07 11:20:00,56.39,56.5,56.34,56.41,37400.0,34.9587,35.0268,34.9277,34.9711,37400.0
2005-10-07 11:30:00,56.41,56.42,56.37,56.42,21300.0,34.9711,34.9773,34.9463,34.9773,21300.0
2005-10-07 11:40:00,56.42,56.42,56.32,56.32,26900.0,34.9773,34.9773,34.9153,34.9153,26900.0
2005-10-07 11:50:00,56.33,56.39,56.28,56.38,15600.0,34.9215,34.9587,34.8905,34.9525,15600.0
2005-10-07 12:00:00,56.38,56.5,56.37,56.45,9500.0,34.9525,35.0268,34.9463,34.9959,9500.0
2005-10-07 12:10:00,56.45,56.46,56.36,56.38,10500.0,34.9959,35.0021,34.9401,34.9525,10500.0
2005-10-07 12:20:00,56.36,56.37,56.25,56.26,19900.0,34.9401,34.9463,34.8719,34.8781,19900.0
2005-10-07 12:30:00,56.27,56.33,56.27,56.31,3000.0,34.8843,34.9215,34.8843,34.9091,3000.0
2005-10-07 12:40:00,56.3,56.37,56.29,56.37,6400.0,34.9029,34.9463,34.8967,34.9463,6400.0
2005-10-07 12:50:00,56.38,56.38,56.31,56.32,5800.0,34.9525,34.9525,34.9091,34.9153,5800.0
2005-10-07 13:00:00,56.32,56.36,56.32,56.36,3100.0,34.9153,34.9401,34.9153,34.9401,3100.0
2005-10-07 13:10:00,56.36,56.4,56.35,56.39,11200.0,34.9401,34.9649,34.9339,34.9587,11200.0
2005-10-07 13:20:00,56.39,56.43,56.39,56.42,4400.0,34.9587,34.9835,34.9587,34.9773,4400.0
2005-10-07 13:30:00,56.41,56.41,56.31,56.35,14100.0,34.9711,34.9711,34.9091,34.9339,14100.0
2005-10-07 13:40:00,56.36,56.38,56.35,56.37,4500.0,34.9401,34.9525,34.9339,34.9463,4500.0
2005-10-07 13:50:00,56.37,56.37,56.3,56.31,4100.0,34.9463,34.9463,34.9029,34.9091,4100.0
2005-10-07 14:00:00,56.31,56.32,56.16,56.16,8200.0,34.9091,34.9153,34.8161,34.8161,8200.0
2005-10-07 14:10:00,56.16,56.31,56.15,56.31,3700.0,34.8161,34.9091,34.8099,34.9091,3700.0
2005-10-07 14:20:00,56.3,56.32,56.26,56.29,3500.0,34.9029,34.9153,34.8781,34.8967,3500.0
2005-10-07 14:30:00,56.29,56.33,56.24,56.33,6400.0,34.8967,34.9215,34.8657,34.9215,6400.0
2005-10-07 14:40:00,56.36,56.45,56.35,56.39,9600.0,34.9401,34.9959,34.9339,34.9587,9600.0
2005-10-07 14:50:00,56.39,56.41,56.3,56.31,7300.0,34.9587,34.9711,34.9029,34.9091,7300.0
2005-10-07 15:00:00,56.31,56.36,56.26,56.36,6500.0,34.9091,34.9401,34.8781,34.9401,6500.0
2005-10-07 15:10:00,56.36,56.36,56.3,56.35,9600.0,34.9401,34.9401,34.9029,34.9339,9600.0
2005-10-07 15:20:00,56.34,56.34,56.29,56.3,4400.0,34.9277,34.9277,34.8967,34.9029,4400.0
2005-10-07 15:30:00,56.32,56.33,56.29,56.3,8300.0,34.9153,34.9215,34.8967,34.9029,8300.0
2005-10-07 15:40:00,56.29,56.31,56.26,56.3,11100.0,34.8967,34.9091,34.8781,34.9029,11100.0
2005-10-07 15:50:00,56.3,56.35,56.29,56.34,16100.0,34.9029,34.9339,34.8967,34.9277,16100.0
2005-10-10 09:30:00,56.1,56.1,56.01,56.01,8100.0,34.7789,34.7789,34.7231,34.7231,8100.0
2005-10-10 09:40:00,56.05,56.05,56.01,56.02,12500.0,34.7479,34.7479,34.7231,34.7293,12500.0
2005-10-10 09:50:00,56.02,56.05,56.0,56.05,25000.0,34.7293,34.7479,34.7169,34.7479,25000.0
2005-10-10 10:00:00,56.07,56.1,56.0,56.09,37400.0,34.7603,34.7789,34.7169,34.7727,37400.0
2005-10-10 10:10:00,56.1,56.15,56.07,56.15,19300.0,34.7789,34.8099,34.7603,34.8099,19300.0
2005-10-10 10:20:00,56.13,56.21,56.13,56.21,22300.0,34.7975,34.8471,34.7975,34.8471,22300.0
2005-10-10 10:30:00,56.21,56.23,56.16,56.16,16000.0,34.8471,34.8595,34.8161,34.8161,16000.0
2005-10-10 10:40:00,56.17,56.28,56.16,56.25,20400.0,34.8223,34.8905,34.8161,34.8719,20400.0
2005-10-10 10:50:00,56.26,56.26,56.2,56.2,9200.0,34.8781,34.8781,34.8409,34.8409,9200.0
2005-10-10 11:00:00,56.2,56.23,56.2,56.2,20300.0,34.8409,34.8595,34.8409,34.8409,20300.0
2005-10-10 11:10:00,56.2,56.2,56.15,56.17,16600.0,34.8409,34.8409,34.8099,34.8223,16600.0
2005-10-10 11:20:00,56.17,56.21,56.16,56.19,13100.0,34.8223,34.8471,34.8161,34.8347,13100.0
2005-10-10 11:30:00,56.2,56.21,56.19,56.21,12500.0,34.8409,34.8471,34.8347,34.8471,12500.0
2005-10-10 11:40:00,56.21,56.23,56.16,56.18,8400.0,34.8471,34.8595,34.8161,34.8285,8400.0
2005-10-10 11:50:00,56.18,56.19,56.17,56.19,2600.0,34.8285,34.8347,34.8223,34.8347,2600.0
2005-10-10 12:00:00,56.19,56.23,56.18,56.22,6100.0,34.8347,34.8595,34.8285,34.8533,6100.0
2005-10-10 12:10:00,56.21,56.22,56.16,56.2,4400.0,34.8471,34.8533,34.8161,34.8409,4400.0
2005-10-10 12:20:00,56.2,56.25,56.2,56.21,6000.0,34.8409,34.8719,34.8409,34.8471,6000.0
2005-10-10 12:30:00,56.22,56.25,56.21,56.22,2400.0,34.8533,34.8719,34.8471,34.8533,2400.0
2005-10-10 12:40:00,56.22,56.3,56.22,56.3,8300.0,34.8533,34.9029,34.8533,34.9029,8300.0
2005-10-10 12:50:00,56.29,56.36,56.28,56.29,17100.0,34.8967,34.9401,34.8905,34.8967,17100.0
2005-10-10 13:00:00,56.29,56.29,56.25,56.25,4400.0,34.8967,34.8967,34.8719,34.8719,4400.0
2005-10-10 13:10:00,56.26,56.31,56.25,56.3,8500.0,34.8781,34.9091,34.8719,34.9029,8500.0
2005-10-10 13:20:00,56.31,56.31,56.28,56.28,5500.0,34.9091,34.9091,34.8905,34.8905,5500.0
2005-10-10 13:30:00,56.29,56.36,56.28,56.35,2600.0,34.8967,34.9401,34.8905,34.9339,2600.0
2005-10-10 13:40:00,56.34,56.35,56.26,56.27,10000.0,34.9277,34.9339,34.8781,34.8843,10000.0
2005-10-10 13:50:00,56.25,56.25,56.18,56.18,9200.0,34.8719,34.8719,34.8285,34.8285,9200.0
2005-10-10 14:00:00,56.17,56.2,56.16,56.17,12400.0,34.8223,34.8409,34.8161,34.8223,12400.0
2005-10-10 14:10:00,56.16,56.17,56.16,56.16,12700.0,34.8161,34.8223,34.8161,34.8161,12700.0
2005-10-10 14:20:00,56.17,56.17,56.11,56.11,9700.0,34.8223,34.8223,34.7851,34.7851,9700.0
2005-10-10 14:30:00,56.14,56.14,56.06,56.08,9700.0,34.8037,34.8037,34.7541,34.7665,9700.0
2005-10-10 14:40:00,56.08,56.09,56.08,56.08,10800.0,34.7665,34.7727,34.7665,34.7665,10800.0
2005-10-10 14:50:00,56.08,56.17,56.01,56.15,19000.0,34.7665,34.8223,34.7231,34.8099,19000.0
2005-10-10 15:00:00,56.15,56.15,56.05,56.09,11800.0,34.8099,34.8099,34.7479,34.7727,11800.0
2005-10-10 15:10:00,56.07,56.08,55.92,55.92,11500.0,34.7603,34.7665,34.6673,34.6673,11500.0
2005-10-10 15:20:00,55.92,56.0,55.9,55.97,22700.0,34.6673,34.7169,34.6549,34.6983,22700.0
2005-10-10 15:30:00,55.97,55.98,55.93,55.98,12100.0,34.6983,34.7045,34.6735,34.7045,12100.0
2005-10-10 15:40:00,56.0,56.0,55.94,55.94,12900.0,34.7169,34.7169,34.6797,34.6797,12900.0
2005-10-10 15:50:00,55.94,55.95,55.94,55.95,17200.0,34.6797,34.6859,34.6797,34.6859,17200.0
2005-10-11 09:30:00,56.1,56.17,56.1,56.17,29300.0,34.7789,34.8223,34.7789,34.8223,29300.0
2005-10-11 09:40:00,56.2,56.29,56.05,56.09,22300.0,34.8409,34.8967,34.7479,34.7727,22300.0
2005-10-11 09:50:00,56.13,56.2,56.1,56.17,23100.0,34.7975,34.8409,34.7789,34.8223,23100.0
2005-10-11 10:00:00,56.2,56.28,56.09,56.09,31700.0,34.8409,34.8905,34.7727,34.7727,31700.0
2005-10-11 10:10:00,56.1,56.1,55.96,56.06,26200.0,34.7789,34.7789,34.6921,34.7541,26200.0
2005-10-11 10:20:00,56.06,56.16,56.05,56.13,37000.0,34.7541,34.8161,34.7479,34.7975,37000.0
2005-10-11 10:30:00,56.12,56.19,55.99,55.99,54200.0,34.7913,34.8347,34.7107,34.7107,54200.0
2005-10-11 10:40:00,56.02,56.09,56.0,56.06,26600.0,34.7293,34.7727,34.7169,34.7541,26600.0
2005-10-11 10:50:00,56.07,56.08,56.02,56.03,36800.0,34.7603,34.7665,34.7293,34.7355,36800.0
2005-10-11 11:00:00,56.03,56.03,55.93,55.96,33800.0,34.7355,34.7355,34.6735,34.6921,33800.0
2005-10-11 11:10:00,55.97,56.0,55.89,55.92,60200.0,34.6983,34.7169,34.6487,34.6673,60200.0
2005-10-11 11:20:00,55.92,55.93,55.89,55.89,79200.0,34.6673,34.6735,34.6487,34.6487,79200.0
2005-10-11 11:30:00,55.88,55.9,55.87,55.9,20200.0,34.6425,34.6549,34.6363,34.6549,20200.0
2005-10-11 11:40:00,55.9,55.9,55.84,55.84,42700.0,34.6549,34.6549,34.6177,34.6177,42700.0
2005-10-11 11:50:00,55.83,55.84,55.67,55.79,34200.0,34.6115,34.6177,34.5123,34.5867,34200.0
2005-10-11 12:00:00,55.8,55.85,55.75,55.77,24400.0,34.5929,34.6239,34.5619,34.5743,24400.0
2005-10-11 12:10:00,55.77,55.79,55.71,55.72,10800.0,34.5743,34.5867,34.5371,34.5433,10800.0
2005-10-11 12:20:00,55.69,55.83,55.65,55.83,44500.0,34.5247,34.6115,34.4999,34.6115,44500.0
2005-10-11 12:30:00,55.83,55.87,55.8,55.87,31200.0,34.6115,34.6363,34.5929,34.6363,31200.0
2005-10-11 12:40:00,55.87,56.04,55.87,56.02,9300.0,34.6363,34.7417,34.6363,34.7293,9300.0
2005-10-11 12:50:00,56.02,56.02,55.95,55.95,7600.0,34.7293,34.7293,34.6859,34.6859,7600.0
2005-10-11 13:00:00,55.96,55.96,55.93,55.94,6400.0,34.6921,34.6921,34.6735,34.6797,6400.0
2005-10-11 13:10:00,55.95,55.95,55.85,55.85,26700.0,34.6859,34.6859,34.6239,34.6239,26700.0
2005-10-11 13:20:00,55.84,55.94,55.82,55.94,15300.0,34.6177,34.6797,34.6053,34.6797,15300.0
2005-10-11 13:30:00,55.95,55.95,55.9,55.9,12100.0,34.6859,34.6859,34.6549,34.6549,12100.0
2005-10-11 13:40:00,55.89,55.89,55.78,55.82,12300.0,34.6487,34.6487,34.5805,34.6053,12300.0
2005-10-11 13:50:00,55.83,55.83,55.75,55.76,10000.0,34.6115,34.6115,34.5619,34.5681,10000.0
2005-10-11 14:00:00,55.75,55.82,55.75,55.78,37500.0,34.5619,34.6053,34.5619,34.5805,37500.0
2005-10-11 14:10:00,55.78,56.0,55.78,55.98,26000.0,34.5805,34.7169,34.5805,34.7045,26000.0
2005-10-11 14:20:00,55.98,56.0,55.87,55.93,60300.0,34.7045,34.7169,34.6363,34.6735,60300.0
2005-10-11 14:30:00,55.91,55.91,55.8,55.83,10700.0,34.6611,34.6611,34.5929,34.6115,10700.0
2005-10-11 14:40:00,55.83,55.83,55.73,55.75,12400.0,34.6115,34.6115,34.5495,34.5619,12400.0
2005-10-11 14:50:00,55.75,55.79,55.69,55.69,36400.0,34.5619,34.5867,34.5247,34.5247,36400.0
2005-10-11 15:00:00,55.71,55.75,55.69,55.7,18000.0,34.5371,34.5619,34.5247,34.5309,18000.0
2005-10-11 15:10:00,55.7,55.78,55.61,55.77,64500.0,34.5309,34.5805,34.4751,34.5743,64500.0
2005-10-11 15:20:00,55.78,55.78,55.61,55.64,39800.0,34.5805,34.5805,34.4751,34.4937,39800.0
2005-10-11 15:30:00,55.64,55.64,55.42,55.59,46700.0,34.4937,34.4937,34.3573,34.4627,46700.0
2005-10-11 15:40:00,55.6,55.76,55.6,55.71,35000.0,34.4689,34.5681,34.4689,34.5371,35000.0
2005-10-11 15:50:00,55.71,55.71,55.58,55.62,22800.0,34.5371,34.5371,34.4565,34.4813,22800.0
2005-10-12 09:30:00,55.6,56.0,55.51,56.0,14800.0,34.4689,34.7169,34.4131,34.7169,14800.0
2005-10-12 09:40:00,55.99,56.0,55.76,55.95,16000.0,34.7107,34.7169,34.5681,34.6859,16000.0
2005-10-12 09:50:00,55.95,56.0,55.95,56.0,13500.0,34.6859,34.7169,34.6859,34.7169,13500.0
2005-10-12 10:00:00,56.0,56.1,55.91,55.96,27600.0,34.7169,34.7789,34.6611,34.6921,27600.0
2005-10-12 10:10:00,55.98,56.11,55.98,56.03,17600.0,34.7045,34.7851,34.7045,34.7355,17600.0
2005-10-12 10:20:00,56.03,56.04,55.96,56.03,20800.0,34.7355,34.7417,34.6921,34.7355,20800.0
2005-10-12 10:30:00,56.04,56.05,56.02,56.03,6100.0,34.7417,34.7479,34.7293,34.7355,6100.0
2005-10-12 10:40:00,56.03,56.14,56.03,56.09,8600.0,34.7355,34.8037,34.7355,34.7727,8600.0
2005-10-12 10:50:00,56.1,56.13,55.95,55.99,22400.0,34.7789,34.7975,34.6859,34.7107,22400.0
2005-10-12 11:00:00,55.99,56.0,55.95,55.97,8100.0,34.7107,34.7169,34.6859,34.6983,8100.0
2005-10-12 11:10:00,55.99,56.0,55.98,56.0,14600.0,34.7107,34.7169,34.7045,34.7169,14600.0
2005-10-12 11:20:00,56.0,56.01,55.99,56.0,14900.0,34.7169,34.7231,34.7107,34.7169,14900.0
2005-10-12 11:30:00,56.0,56.0,55.98,56.0,9200.0,34.7169,34.7169,34.7045,34.7169,9200.0
2005-10-12 11:40:00,55.99,55.99,55.83,55.84,14800.0,34.7107,34.7107,34.6115,34.6177,14800.0
2005-10-12 11:50:00,55.8,55.8,55.72,55.73,13500.0,34.5929,34.5929,34.5433,34.5495,13500.0
2005-10-12 12:00:00,55.72,55.83,55.65,55.83,18100.0,34.5433,34.6115,34.4999,34.6115,18100.0
2005-10-12 12:10:00,55.79,55.97,55.79,55.97,5700.0,34.5867,34.6983,34.5867,34.6983,5700.0
2005-10-12 12:20:00,55.95,55.95,55.91,55.95,2600.0,34.6859,34.6859,34.6611,34.6859,2600.0
2005-10-12 12:30:00,55.94,56.0,55.94,56.0,11300.0,34.6797,34.7169,34.6797,34.7169,11300.0
2005-10-12 12:40:00,55.99,55.99,55.75,55.77,27500.0,34.7107,34.7107,34.5619,34.5743,27500.0
2005-10-12 12:50:00,55.77,55.86,55.77,55.84,6300.0,34.5743,34.6301,34.5743,34.6177,6300.0
2005-10-12 13:00:00,55.84,55.84,55.77,55.81,5700.0,34.6177,34.6177,34.5743,34.5991,5700.0
2005-10-12 13:10:00,55.81,55.86,55.78,55.86,9500.0,34.5991,34.6301,34.5805,34.6301,9500.0
2005-10-12 13:20:00,55.86,55.97,55.79,55.81,6200.0,34.6301,34.6983,34.5867,34.5991,6200.0
2005-10-12 13:30:00,55.81,55.86,55.71,55.86,5200.0,34.5991,34.6301,34.5371,34.6301,5200.0
2005-10-12 13:40:00,55.86,55.87,55.71,55.74,9700.0,34.6301,34.6363,34.5371,34.5557,9700.0
2005-10-12 13:50:00,55.77,55.89,55.71,55.82,7300.0,34.5743,34.6487,34.5371,34.6053,7300.0
2005-10-12 14:00:00,55.8,55.99,55.8,55.91,17200.0,34.5929,34.7107,34.5929,34.6611,17200.0
2005-10-12 14:10:00,55.89,55.9,55.78,55.85,15000.0,34.6487,34.6549,34.5805,34.6239,15000.0
2005-10-12 14:20:00,55.85,55.85,55.63,55.85,13100.0,34.6239,34.6239,34.4875,34.6239,13100.0
2005-10-12 14:30:00,55.81,55.84,55.67,55.72,11100.0,34.5991,34.6177,34.5123,34.5433,11100.0
2005-10-12 14:40:00,55.7,55.83,55.66,55.76,11300.0,34.5309,34.6115,34.5061,34.5681,11300.0
2005-10-12 14:50:00,55.75,55.77,55.73,55.77,5800.0,34.5619,34.5743,34.5495,34.5743,5800.0
2005-10-12 15:00:00,55.76,55.86,55.68,55.79,13000.0,34.5681,34.6301,34.5185,34.5867,13000.0
2005-10-12 15:10:00,55.78,55.85,55.78,55.82,17900.0,34.5805,34.6239,34.5805,34.6053,17900.0
2005-10-12 15:20:00,55.82,55.99,55.82,55.86,18400.0,34.6053,34.7107,34.6053,34.6301,18400.0
2005-10-12 15:30:00,55.85,55.9,55.77,55.77,16300.0,34.6239,34.6549,34.5743,34.5743,16300.0
2005-10-12 15:40:00,55.77,55.9,55.74,55.85,13700.0,34.5743,34.6549,34.5557,34.6239,13700.0
2005-10-12 15:50:00,55.87,55.89,55.79,55.8,16700.0,34.6363,34.6487,34.5867,34.5929,16700.0
2005-10-13 09:30:00,55.83,56.29,55.83,56.18,40600.0,34.6115,34.8967,34.6115,34.8285,40600.0
2005-10-13 09:40:00,56.18,56.25,56.09,56.09,15900.0,34.8285,34.8719,34.7727,34.7727,15900.0
2005-10-13 09:50:00,56.07,56.1,56.05,56.1,12100.0,34.7603,34.7789,34.7479,34.7789,12100.0
2005-10-13 10:00:00,56.1,56.1,55.94,55.94,91600.0,34.7789,34.7789,34.6797,34.6797,91600.0
2005-10-13 10:10:00,55.94,55.98,55.9,55.95,45400.0,34.6797,34.7045,34.6549,34.6859,45400.0
2005-10-13 10:20:00,55.95,56.0,55.94,55.96,15900.0,34.6859,34.7169,34.6797,34.6921,15900.0
2005-10-13 10:30:00,55.95,56.0,55.9,56.0,26800.0,34.6859,34.7169,34.6549,34.7169,26800.0
2005-10-13 10:40:00,56.0,56.01,55.93,55.99,65500.0,34.7169,34.7231,34.6735,34.7107,65500.0
2005-10-13 10:50:00,55.99,55.99,55.91,55.92,14300.0,34.7107,34.7107,34.6611,34.6673,14300.0
2005-10-13 11:00:00,55.93,55.99,55.93,55.94,6300.0,34.6735,34.7107,34.6735,34.6797,6300.0
2005-10-13 11:10:00,55.93,55.93,55.85,55.89,12500.0,34.6735,34.6735,34.6239,34.6487,12500.0
2005-10-13 11:20:00,55.86,55.88,55.82,55.85,14600.0,34.6301,34.6425,34.6053,34.6239,14600.0
2005-10-13 11:30:00,55.86,55.89,55.81,55.82,5500.0,34.6301,34.6487,34.5991,34.6053,5500.0
2005-10-13 11:40:00,55.84,55.96,55.84,55.84,8500.0,34.6177,34.6921,34.6177,34.6177,8500.0
2005-10-13 11:50:00,55.84,55.9,55.8,55.81,14500.0,34.6177,34.6549,34.5929,34.5991,14500.0
2005-10-13 12:00:00,55.82,55.89,55.81,55.86,14100.0,34.6053,34.6487,34.5991,34.6301,14100.0
2005-10-13 12:10:00,55.85,55.88,55.83,55.88,14500.0,34.6239,34.6425,34.6115,34.6425,14500.0
2005-10-13 12:20:00,55.88,55.88,55.76,55.8,23100.0,34.6425,34.6425,34.5681,34.5929,23100.0
2005-10-13 12:30:00,55.8,55.88,55.8,55.82,21100.0,34.5929,34.6425,34.5929,34.6053,21100.0
2005-10-13 12:40:00,55.81,56.0,55.79,56.0,7600.0,34.5991,34.7169,34.5867,34.7169,7600.0
2005-10-13 12:50:00,55.99,55.99,55.8,55.83,11100.0,34.7107,34.7107,34.5929,34.6115,11100.0
2005-10-13 13:00:00,55.84,55.86,55.82,55.86,3500.0,34.6177,34.6301,34.6053,34.6301,3500.0
2005-10-13 13:10:00,55.86,55.88,55.84,55.84,9100.0,34.6301,34.6425,34.6177,34.6177,9100.0
2005-10-13 13:20:00,55.85,55.88,55.83,55.88,19300.0,34.6239,34.6425,34.6115,34.6425,19300.0
2005-10-13 13:30:00,55.88,55.88,55.84,55.85,10500.0,34.6425,34.6425,34.6177,34.6239,10500.0
2005-10-13 13:40:00,55.85,55.85,55.67,55.7,16300.0,34.6239,34.6239,34.5123,34.5309,16300.0
2005-10-13 13:50:00,55.69,55.88,55.68,55.86,16600.0,34.5247,34.6425,34.5185,34.6301,16600.0
2005-10-13 14:00:00,55.86,55.88,55.84,55.86,32400.0,34.6301,34.6425,34.6177,34.6301,32400.0
2005-10-13 14:10:00,55.86,55.88,55.7,55.84,19000.0,34.6301,34.6425,34.5309,34.6177,19000.0
2005-10-13 14:20:00,55.84,55.88,55.64,55.64,28200.0,34.6177,34.6425,34.4937,34.4937,28200.0
2005-10-13 14:30:00,55.64,55.88,55.64,55.84,31600.0,34.4937,34.6425,34.4937,34.6177,31600.0
2005-10-13 14:40:00,55.86,55.88,55.75,55.84,21300.0,34.6301,34.6425,34.5619,34.6177,21300.0
2005-10-13 14:50:00,55.8,55.87,55.77,55.84,10600.0,34.5929,34.6363,34.5743,34.6177,10600.0
2005-10-13 15:00:00,55.82,55.88,55.82,55.87,11600.0,34.6053,34.6425,34.6053,34.6363,11600.0
2005-10-13 15:10:00,55.84,55.86,55.72,55.76,11000.0,34.6177,34.6301,34.5433,34.5681,11000.0
2005-10-13 15:20:00,55.75,55.85,55.73,55.75,8200.0,34.5619,34.6239,34.5495,34.5619,8200.0
2005-10-13 15:30:00,55.76,55.8,55.72,55.8,6300.0,34.5681,34.5929,34.5433,34.5929,6300.0
2005-10-13 15:40:00,55.79,55.85,55.69,55.76,13000.0,34.5867,34.6239,34.5247,34.5681,13000.0
2005-10-13 15:50:00,55.75,55.8,55.71,55.76,12200.0,34.5619,34.5929,34.5371,34.5681,12200.0
2005-10-14 09:30:00,55.64,55.64,55.61,55.61,5900.0,34.4937,34.4937,34.4751,34.4751,5900.0
2005-10-14 09:40:00,55.62,55.63,55.46,55.55,16100.0,34.4813,34.4875,34.3821,34.4379,16100.0
2005-10-14 09:50:00,55.56,55.57,55.3,55.35,23500.0,34.4441,34.4503,34.2829,34.3139,23500.0
2005-10-14 10:00:00,55.4,55.49,55.4,55.44,8700.0,34.3449,34.4007,34.3449,34.3697,8700.0
2005-10-14 10:10:00,55.44,55.47,55.38,55.38,18100.0,34.3697,34.3883,34.3325,34.3325,18100.0
2005-10-14 10:20:00,55.39,55.59,55.38,55.59,11000.0,34.3387,34.4627,34.3325,34.4627,11000.0
2005-10-14 10:30:00,55.6,55.7,55.6,55.7,6300.0,34.4689,34.5309,34.4689,34.5309,6300.0
2005-10-14 10:40:00,55.73,55.85,55.73,55.85,10600.0,34.5495,34.6239,34.5495,34.6239,10600.0
2005-10-14 10:50:00,55.88,55.88,55.71,55.71,24600.0,34.6425,34.6425,34.5371,34.5371,24600.0
2005-10-14 11:00:00,55.72,55.75,55.67,55.75,11300.0,34.5433,34.5619,34.5123,34.5619,11300.0
2005-10-14 11:10:00,55.75,55.78,55.74,55.77,22300.0,34.5619,34.5805,34.5557,34.5743,22300.0
2005-10-14 11:20:00,55.78,55.89,55.72,55.83,30400.0,34.5805,34.6487,34.5433,34.6115,30400.0
2005-10-14 11:30:00,55.85,55.85,55.79,55.85,3300.0,34.6239,34.6239,34.5867,34.6239,3300.0
2005-10-14 11:40:00,55.85,55.94,55.85,55.9,21500.0,34.6239,34.6797,34.6239,34.6549,21500.0
2005-10-14 11:50:00,55.9,55.9,55.87,55.87,6300.0,34.6549,34.6549,34.6363,34.6363,6300.0
2005-10-14 12:00:00,55.9,55.9,55.88,55.9,8600.0,34.6549,34.6549,34.6425,34.6549,8600.0
2005-10-14 12:10:00,55.9,55.96,55.83,55.83,20400.0,34.6549,34.6921,34.6115,34.6115,20400.0
2005-10-14 12:20:00,55.84,55.85,55.84,55.85,3900.0,34.6177,34.6239,34.6177,34.6239,3900.0
2005-10-14 12:30:00,55.84,55.84,55.81,55.84,2700.0,34.6177,34.6177,34.5991,34.6177,2700.0
2005-10-14 12:40:00,55.85,55.85,55.83,55.85,4400.0,34.6239,34.6239,34.6115,34.6239,4400.0
2005-10-14 12:50:00,55.84,55.85,55.81,55.83,22700.0,34.6177,34.6239,34.5991,34.6115,22700.0
2005-10-14 13:00:00,55.82,55.85,55.8,55.81,10300.0,34.6053,34.6239,34.5929,34.5991,10300.0
2005-10-14 13:10:00,55.8,55.87,55.77,55.87,18000.0,34.5929,34.6363,34.5743,34.6363,18000.0
2005-10-14 13:20:00,55.87,55.9,55.87,55.89,10500.0,34.6363,34.6549,34.6363,34.6487,10500.0
2005-10-14 13:30:00,55.89,55.9,55.87,55.9,4300.0,34.6487,34.6549,34.6363,34.6549,4300.0
2005-10-14 13:40:00,55.9,55.9,55.77,55.79,16500.0,34.6549,34.6549,34.5743,34.5867,16500.0
2005-10-14 13:50:00,55.84,55.85,55.81,55.84,8900.0,34.6177,34.6239,34.5991,34.6177,8900.0
2005-10-14 14:00:00,55.85,55.87,55.81,55.87,38600.0,34.6239,34.6363,34.5991,34.6363,38600.0
2005-10-14 14:10:00,55.89,55.9,55.84,55.87,74500.0,34.6487,34.6549,34.6177,34.6363,74500.0
2005-10-14 14:20:00,55.85,56.0,55.85,56.0,6500.0,34.6239,34.7169,34.6239,34.7169,6500.0
2005-10-14 14:30:00,56.0,56.01,55.92,55.92,32800.0,34.7169,34.7231,34.6673,34.6673,32800.0
2005-10-14 14:40:00,55.92,55.92,55.9,55.9,9400.0,34.6673,34.6673,34.6549,34.6549,9400.0
2005-10-14 14:50:00,55.9,55.91,55.84,55.85,29100.0,34.6549,34.6611,34.6177,34.6239,29100.0
2005-10-14 15:00:00,55.85,55.85,55.81,55.81,12900.0,34.6239,34.6239,34.5991,34.5991,12900.0
2005-10-14 15:10:00,55.81,55.81,55.71,55.75,25100.0,34.5991,34.5991,34.5371,34.5619,25100.0
2005-10-14 15:20:00,55.75,55.79,55.74,55.75,17200.0,34.5619,34.5867,34.5557,34.5619,17200.0
2005-10-14 15:30:00,55.75,55.8,55.73,55.8,14600.0,34.5619,34.5929,34.5495,34.5929,14600.0
2005-10-14 15:40:00,55.79,55.82,55.78,55.82,13800.0,34.5867,34.6053,34.5805,34.6053,13800.0
2005-10-14 15:50:00,55.83,55.88,55.83,55.87,23500.0,34.6115,34.6425,34.6115,34.6363,23500.0
2005-10-17 09:30:00,57.1,57.1,56.85,57.02,71000.0,35.3988,35.3988,35.2438,35.3492,71000.0
2005-10-17 09:40:00,57.01,57.5,56.88,57.31,66900.0,35.343,35.6468,35.2624,35.529,66900.0
2005-10-17 09:50:00,57.35,57.94,57.33,57.94,57200.0,35.5538,35.9196,35.5414,35.9196,57200.0
2005-10-17 10:00:00,57.94,58.15,57.86,57.94,67900.0,35.9196,36.0498,35.87,35.9196,67900.0
2005-10-17 10:10:00,57.95,58.25,57.94,58.13,45900.0,35.9258,36.1118,35.9196,36.0374,45900.0
2005-10-17 10:20:00,58.14,58.19,58.09,58.17,44100.0,36.0436,36.0746,36.0126,36.0622,44100.0
2005-10-17 10:30:00,58.2,58.22,58.12,58.22,45200.0,36.0808,36.0932,36.0312,36.0932,45200.0
2005-10-17 10:40:00,58.2,58.29,58.13,58.26,79000.0,36.0808,36.1365,36.0374,36.1179,79000.0
2005-10-17 10:50:00,58.29,58.42,58.22,58.39,46400.0,36.1365,36.2171,36.0932,36.1985,46400.0
2005-10-17 11:00:00,58.41,58.41,58.14,58.2,54600.0,36.2109,36.2109,36.0436,36.0808,54600.0
2005-10-17 11:10:00,58.2,58.57,58.2,58.57,56000.0,36.0808,36.3101,36.0808,36.3101,56000.0
2005-10-17 11:20:00,58.57,58.58,58.43,58.5,46600.0,36.3101,36.3163,36.2233,36.2667,46600.0
2005-10-17 11:30:00,58.5,58.51,58.46,58.48,26500.0,36.2667,36.2729,36.2419,36.2543,26500.0
2005-10-17 11:40:00,58.48,58.48,58.23,58.28,40700.0,36.2543,36.2543,36.0994,36.1303,40700.0
2005-10-17 11:50:00,58.28,58.49,58.28,58.48,36900.0,36.1303,36.2605,36.1303,36.2543,36900.0
2005-10-17 12:00:00,58.48,58.48,58.35,58.38,17200.0,36.2543,36.2543,36.1737,36.1923,17200.0
2005-10-17 12:10:00,58.39,58.44,58.36,58.44,17800.0,36.1985,36.2295,36.1799,36.2295,17800.0
2005-10-17 12:20:00,58.43,58.59,58.41,58.57,16300.0,36.2233,36.3225,36.2109,36.3101,16300.0
2005-10-17 12:30:00,58.57,58.59,58.47,58.51,18400.0,36.3101,36.3225,36.2481,36.2729,18400.0
2005-10-17 12:40:00,58.49,58.51,58.18,58.28,74600.0,36.2605,36.2729,36.0684,36.1303,74600.0
2005-10-17 12:50:00,58.26,58.37,58.23,58.37,40000.0,36.1179,36.1861,36.0994,36.1861,40000.0
2005-10-17 13:00:00,58.37,58.41,58.19,58.19,39600.0,36.1861,36.2109,36.0746,36.0746,39600.0
2005-10-17 13:10:00,58.18,58.19,58.1,58.13,27700.0,36.0684,36.0746,36.0188,36.0374,27700.0
2005-10-17 13:20:00,58.15,58.25,58.13,58.18,74800.0,36.0498,36.1118,36.0374,36.0684,74800.0
2005-10-17 13:30:00,58.2,58.2,58.13,58.13,18800.0,36.0808,36.0808,36.0374,36.0374,18800.0
2005-10-17 13:40:00,58.13,58.13,57.86,57.88,32800.0,36.0374,36.0374,35.87,35.8824,32800.0
2005-10-17 13:50:00,57.88,57.98,57.88,57.98,70300.0,35.8824,35.9444,35.8824,35.9444,70300.0
2005-10-17 14:00:00,57.99,58.0,57.9,57.9,25000.0,35.9506,35.9568,35.8948,35.8948,25000.0
2005-10-17 14:10:00,57.9,57.9,57.7,57.7,82000.0,35.8948,35.8948,35.7708,35.7708,82000.0
2005-10-17 14:20:00,57.7,57.73,57.53,57.69,58800.0,35.7708,35.7894,35.6654,35.7646,58800.0
2005-10-17 14:30:00,57.65,57.85,57.64,57.82,72200.0,35.7398,35.8638,35.7336,35.8452,72200.0
2005-10-17 14:40:00,57.84,57.89,57.7,57.7,28600.0,35.8576,35.8886,35.7708,35.7708,28600.0
2005-10-17 14:50:00,57.7,57.74,57.67,57.74,45100.0,35.7708,35.7956,35.7522,35.7956,45100.0
2005-10-17 15:00:00,57.74,57.87,57.73,57.81,102700.0,35.7956,35.8762,35.7894,35.839,102700.0
2005-10-17 15:10:00,57.81,58.11,57.81,58.09,43500.0,35.839,36.025,35.839,36.0126,43500.0
2005-10-17 15:20:00,58.1,58.22,58.1,58.22,35800.0,36.0188,36.0932,36.0188,36.0932,35800.0
2005-10-17 15:30:00,58.22,58.38,58.17,58.28,44100.0,36.0932,36.1923,36.0622,36.1303,44100.0
2005-10-17 15:40:00,58.28,58.55,58.28,58.5,60700.0,36.1303,36.2977,36.1303,36.2667,60700.0
2005-10-17 15:50:00,58.5,58.56,58.46,58.54,77700.0,36.2667,36.3039,36.2419,36.2915,77700.0
2005-10-18 09:30:00,58.2,58.25,58.0,58.01,45200.0,36.0808,36.1118,35.9568,35.963,45200.0
2005-10-18 09:40:00,58.0,58.02,57.92,57.97,25900.0,35.9568,35.9692,35.9072,35.9382,25900.0
2005-10-18 09:50:00,57.96,58.32,57.96,58.23,22400.0,35.932,36.1551,35.932,36.0994,22400.0
2005-10-18 10:00:00,58.23,58.41,58.17,58.4,31300.0,36.0994,36.2109,36.0622,36.2047,31300.0
2005-10-18 10:10:00,58.42,58.6,58.42,58.47,36500.0,36.2171,36.3287,36.2171,36.2481,36500.0
2005-10-18 10:20:00,58.46,58.48,58.3,58.32,22700.0,36.2419,36.2543,36.1427,36.1551,22700.0
2005-10-18 10:30:00,58.32,58.35,58.02,58.03,37000.0,36.1551,36.1737,35.9692,35.9754,37000.0
2005-10-18 10:40:00,58.03,58.27,58.01,58.2,25700.0,35.9754,36.1241,35.963,36.0808,25700.0
2005-10-18 10:50:00,58.2,58.33,58.2,58.29,12500.0,36.0808,36.1613,36.0808,36.1365,12500.0
2005-10-18 11:00:00,58.29,58.35,58.28,58.31,30800.0,36.1365,36.1737,36.1303,36.1489,30800.0
2005-10-18 11:10:00,58.32,58.35,58.22,58.22,49000.0,36.1551,36.1737,36.0932,36.0932,49000.0
2005-10-18 11:20:00,58.22,58.3,58.15,58.16,29500.0,36.0932,36.1427,36.0498,36.056,29500.0
2005-10-18 11:30:00,58.15,58.18,58.1,58.14,25600.0,36.0498,36.0684,36.0188,36.0436,25600.0
2005-10-18 11:40:00,58.15,58.33,58.14,58.32,36700.0,36.0498,36.1613,36.0436,36.1551,36700.0
2005-10-18 11:50:00,58.33,58.39,58.33,58.36,17800.0,36.1613,36.1985,36.1613,36.1799,17800.0
2005-10-18 12:00:00,58.35,58.45,58.32,58.38,30800.0,36.1737,36.2357,36.1551,36.1923,30800.0
2005-10-18 12:10:00,58.39,58.41,58.37,58.41,15100.0,36.1985,36.2109,36.1861,36.2109,15100.0
2005-10-18 12:20:00,58.41,58.48,58.41,58.41,12900.0,36.2109,36.2543,36.2109,36.2109,12900.0
2005-10-18 12:30:00,58.41,58.44,58.34,58.35,43100.0,36.2109,36.2295,36.1675,36.1737,43100.0
2005-10-18 12:40:00,58.35,58.41,58.35,58.39,13100.0,36.1737,36.2109,36.1737,36.1985,13100.0
2005-10-18 12:50:00,58.37,58.43,58.37,58.43,10900.0,36.1861,36.2233,36.1861,36.2233,10900.0
2005-10-18 13:00:00,58.43,58.43,58.35,58.42,19800.0,36.2233,36.2233,36.1737,36.2171,19800.0
2005-10-18 13:10:00,58.42,58.47,58.38,58.39,17900.0,36.2171,36.2481,36.1923,36.1985,17900.0
2005-10-18 13:20:00,58.38,58.4,58.37,58.37,9700.0,36.1923,36.2047,36.1861,36.1861,9700.0
2005-10-18 13:30:00,58.36,58.4,58.21,58.33,51300.0,36.1799,36.2047,36.087,36.1613,51300.0
2005-10-18 13:40:00,58.34,58.4,58.33,58.34,21300.0,36.1675,36.2047,36.1613,36.1675,21300.0
2005-10-18 13:50:00,58.33,58.33,58.22,58.26,21900.0,36.1613,36.1613,36.0932,36.1179,21900.0
2005-10-18 14:00:00,58.26,58.36,58.26,58.32,20700.0,36.1179,36.1799,36.1179,36.1551,20700.0
2005-10-18 14:10:00,58.32,58.32,58.27,58.28,9200.0,36.1551,36.1551,36.1241,36.1303,9200.0
2005-10-18 14:20:00,58.28,58.28,58.24,58.25,22600.0,36.1303,36.1303,36.1056,36.1118,22600.0
2005-10-18 14:30:00,58.24,58.24,58.07,58.08,50200.0,36.1056,36.1056,36.0002,36.0064,50200.0
2005-10-18 14:40:00,58.07,58.29,58.07,58.29,27200.0,36.0002,36.1365,36.0002,36.1365,27200.0
2005-10-18 14:50:00,58.28,58.29,58.08,58.1,14300.0,36.1303,36.1365,36.0064,36.0188,14300.0
2005-10-18 15:00:00,58.1,58.13,58.1,58.12,15700.0,36.0188,36.0374,36.0188,36.0312,15700.0
2005-10-18 15:10:00,58.12,58.15,58.1,58.13,18000.0,36.0312,36.0498,36.0188,36.0374,18000.0
2005-10-18 15:20:00,58.11,58.16,58.1,58.15,15400.0,36.025,36.056,36.0188,36.0498,15400.0
2005-10-18 15:30:00,58.15,58.2,58.15,58.15,43200.0,36.0498,36.0808,36.0498,36.0498,43200.0
2005-10-18 15:40:00,58.14,58.15,58.01,58.15,35700.0,36.0436,36.0498,35.963,36.0498,35700.0
2005-10-18 15:50:00,58.15,58.16,58.0,58.1,38200.0,36.0498,36.056,35.9568,36.0188,38200.0
2005-10-19 09:30:00,57.96,58.13,57.96,58.13,16800.0,35.932,36.0374,35.932,36.0374,16800.0
2005-10-19 09:40:00,58.15,58.25,58.12,58.2,13400.0,36.0498,36.1118,36.0312,36.0808,13400.0
2005-10-19 09:50:00,58.2,58.21,58.16,58.2,25100.0,36.0808,36.087,36.056,36.0808,25100.0
2005-10-19 10:00:00,58.19,58.29,58.16,58.26,35500.0,36.0746,36.1365,36.056,36.1179,35500.0
2005-10-19 10:10:00,58.29,58.29,58.18,58.28,35700.0,36.1365,36.1365,36.0684,36.1303,35700.0
2005-10-19 10:20:00,58.27,58.39,58.23,58.25,44100.0,36.1241,36.1985,36.0994,36.1118,44100.0
2005-10-19 10:30:00,58.23,58.35,58.21,58.3,28500.0,36.0994,36.1737,36.087,36.1427,28500.0
2005-10-19 10:40:00,58.3,58.37,58.11,58.17,28700.0,36.1427,36.1861,36.025,36.0622,28700.0
2005-10-19 10:50:00,58.16,58.2,58.14,58.16,9600.0,36.056,36.0808,36.0436,36.056,9600.0
2005-10-19 11:00:00,58.16,58.17,58.04,58.05,32800.0,36.056,36.0622,35.9816,35.9878,32800.0
2005-10-19 11:10:00,58.05,58.18,58.02,58.18,30700.0,35.9878,36.0684,35.9692,36.0684,30700.0
2005-10-19 11:20:00,58.11,58.12,57.96,58.06,28500.0,36.025,36.0312,35.932,35.994,28500.0
2005-10-19 11:30:00,58.06,58.19,58.03,58.03,15300.0,35.994,36.0746,35.9754,35.9754,15300.0
2005-10-19 11:40:00,58.03,58.03,58.01,58.02,6200.0,35.9754,35.9754,35.963,35.9692,6200.0
2005-10-19 11:50:00,58.01,58.06,58.0,58.06,11900.0,35.963,35.994,35.9568,35.994,11900.0
2005-10-19 12:00:00,58.06,58.1,58.01,58.03,12500.0,35.994,36.0188,35.963,35.9754,12500.0
2005-10-19 12:10:00,58.06,58.08,57.97,58.07,12700.0,35.994,36.0064,35.9382,36.0002,12700.0
2005-10-19 12:20:00,58.05,58.19,58.05,58.18,12400.0,35.9878,36.0746,35.9878,36.0684,12400.0
2005-10-19 12:30:00,58.16,58.18,58.11,58.17,15800.0,36.056,36.0684,36.025,36.0622,15800.0
2005-10-19 12:40:00,58.16,58.25,58.15,58.16,12300.0,36.056,36.1118,36.0498,36.056,12300.0
2005-10-19 12:50:00,58.17,58.23,58.15,58.17,9800.0,36.0622,36.0994,36.0498,36.0622,9800.0
2005-10-19 13:00:00,58.15,58.17,58.06,58.06,18300.0,36.0498,36.0622,35.994,35.994,18300.0
2005-10-19 13:10:00,58.06,58.23,58.06,58.21,12800.0,35.994,36.0994,35.994,36.087,12800.0
2005-10-19 13:20:00,58.21,58.28,58.05,58.13,20400.0,36.087,36.1303,35.9878,36.0374,20400.0
2005-10-19 13:30:00,58.13,58.2,58.13,58.17,13100.0,36.0374,36.0808,36.0374,36.0622,13100.0
2005-10-19 13:40:00,58.17,58.21,58.17,58.17,13400.0,36.0622,36.087,36.0622,36.0622,13400.0
2005-10-19 13:50:00,58.17,58.26,58.17,58.22,8700.0,36.0622,36.1179,36.0622,36.0932,8700.0
2005-10-19 14:00:00,58.23,58.29,58.21,58.27,12800.0,36.0994,36.1365,36.087,36.1241,12800.0
2005-10-19 14:10:00,58.25,58.3,58.12,58.14,15200.0,36.1118,36.1427,36.0312,36.0436,15200.0
2005-10-19 14:20:00,58.13,58.27,58.12,58.27,10500.0,36.0374,36.1241,36.0312,36.1241,10500.0
2005-10-19 14:30:00,58.28,58.38,58.27,58.33,15100.0,36.1303,36.1923,36.1241,36.1613,15100.0
2005-10-19 14:40:00,58.3,58.41,58.26,58.41,66600.0,36.1427,36.2109,36.1179,36.2109,66600.0
2005-10-19 14:50:00,58.42,58.61,58.42,58.56,33000.0,36.2171,36.3349,36.2171,36.3039,33000.0
2005-10-19 15:00:00,58.56,58.98,58.55,58.86,58600.0,36.3039,36.5643,36.2977,36.4899,58600.0
2005-10-19 15:10:00,58.86,59.05,58.86,58.96,50200.0,36.4899,36.6077,36.4899,36.5519,50200.0
2005-10-19 15:20:00,58.96,59.06,58.93,59.06,44300.0,36.5519,36.6139,36.5333,36.6139,44300.0
2005-10-19 15:30:00,59.03,59.06,58.96,58.98,52500.0,36.5953,36.6139,36.5519,36.5643,52500.0
2005-10-19 15:40:00,58.98,59.02,58.88,59.01,46000.0,36.5643,36.5891,36.5023,36.5829,46000.0
2005-10-19 15:50:00,59.01,59.43,59.0,59.43,72900.0,36.5829,36.8433,36.5767,36.8433,72900.0
2005-10-20 09:30:00,59.48,60.14,59.38,60.04,121700.0,36.8743,37.2834,36.8123,37.2215,121700.0
2005-10-20 09:40:00,60.02,60.23,59.85,59.85,115800.0,37.2091,37.3392,37.1037,37.1037,115800.0
2005-10-20 09:50:00,59.72,59.84,59.65,59.65,124500.0,37.0231,37.0975,36.9797,36.9797,124500.0
2005-10-20 10:00:00,59.66,59.74,59.6,59.6,36800.0,36.9859,37.0355,36.9487,36.9487,36800.0
2005-10-20 10:10:00,59.6,59.63,59.45,59.47,61000.0,36.9487,36.9673,36.8557,36.8681,61000.0
2005-10-20 10:20:00,59.46,59.46,59.31,59.4,79800.0,36.8619,36.8619,36.7689,36.8247,79800.0
2005-10-20 10:30:00,59.4,59.44,59.3,59.3,59500.0,36.8247,36.8495,36.7627,36.7627,59500.0
2005-10-20 10:40:00,59.29,59.29,59.1,59.14,42800.0,36.7565,36.7565,36.6387,36.6635,42800.0
2005-10-20 10:50:00,59.14,59.39,59.14,59.2,16500.0,36.6635,36.8185,36.6635,36.7007,16500.0
2005-10-20 11:00:00,59.21,59.35,59.21,59.35,19000.0,36.7069,36.7937,36.7069,36.7937,19000.0
2005-10-20 11:10:00,59.4,59.52,59.39,59.42,28600.0,36.8247,36.8991,36.8185,36.8371,28600.0
2005-10-20 11:20:00,59.42,59.43,59.35,59.4,23200.0,36.8371,36.8433,36.7937,36.8247,23200.0
2005-10-20 11:30:00,59.42,59.44,59.27,59.27,30100.0,36.8371,36.8495,36.7441,36.7441,30100.0
2005-10-20 11:40:00,59.26,59.39,59.23,59.29,16700.0,36.7379,36.8185,36.7193,36.7565,16700.0
2005-10-20 11:50:00,59.3,59.3,59.07,59.07,39500.0,36.7627,36.7627,36.6201,36.6201,39500.0
2005-10-20 12:00:00,59.08,59.2,59.04,59.05,25800.0,36.6263,36.7007,36.6015,36.6077,25800.0
2005-10-20 12:10:00,59.04,59.12,59.0,59.02,40900.0,36.6015,36.6511,36.5767,36.5891,40900.0
2005-10-20 12:20:00,59.02,59.02,58.8,58.94,23000.0,36.5891,36.5891,36.4527,36.5395,23000.0
2005-10-20 12:30:00,58.93,58.93,58.85,58.91,7400.0,36.5333,36.5333,36.4837,36.5209,7400.0
2005-10-20 12:40:00,58.91,59.25,58.91,59.2,15100.0,36.5209,36.7317,36.5209,36.7007,15100.0
2005-10-20 12:50:00,59.21,59.25,59.09,59.23,11500.0,36.7069,36.7317,36.6325,36.7193,11500.0
2005-10-20 13:00:00,59.22,59.22,59.16,59.16,15500.0,36.7131,36.7131,36.6759,36.6759,15500.0
2005-10-20 13:10:00,59.17,59.24,59.1,59.16,14400.0,36.6821,36.7255,36.6387,36.6759,14400.0
2005-10-20 13:20:00,59.13,59.15,59.1,59.1,4600.0,36.6573,36.6697,36.6387,36.6387,4600.0
2005-10-20 13:30:00,59.1,59.1,59.0,59.0,18800.0,36.6387,36.6387,36.5767,36.5767,18800.0
2005-10-20 13:40:00,59.01,59.02,58.96,58.96,13500.0,36.5829,36.5891,36.5519,36.5519,13500.0
2005-10-20 13:50:00,58.94,58.96,58.9,58.91,13600.0,36.5395,36.5519,36.5147,36.5209,13600.0
2005-10-20 14:00:00,58.9,59.03,58.85,59.03,20800.0,36.5147,36.5953,36.4837,36.5953,20800.0
2005-10-20 14:10:00,59.04,59.14,59.04,59.11,14600.0,36.6015,36.6635,36.6015,36.6449,14600.0
2005-10-20 14:20:00,59.1,59.1,58.9,58.94,18900.0,36.6387,36.6387,36.5147,36.5395,18900.0
2005-10-20 14:30:00,58.95,58.95,58.8,58.8,26600.0,36.5457,36.5457,36.4527,36.4527,26600.0
2005-10-20 14:40:00,58.8,58.86,58.78,58.78,10800.0,36.4527,36.4899,36.4403,36.4403,10800.0
2005-10-20 14:50:00,58.77,58.83,58.76,58.8,20500.0,36.4341,36.4713,36.4279,36.4527,20500.0
2005-10-20 15:00:00,58.81,59.03,58.81,58.98,17600.0,36.4589,36.5953,36.4589,36.5643,17600.0
2005-10-20 15:10:00,58.95,58.96,58.84,58.91,38300.0,36.5457,36.5519,36.4775,36.5209,38300.0
2005-10-20 15:20:00,58.91,58.91,58.68,58.72,21600.0,36.5209,36.5209,36.3783,36.4031,21600.0
2005-10-20 15:30:00,58.73,58.75,58.64,58.75,30700.0,36.4093,36.4217,36.3535,36.4217,30700.0
2005-10-20 15:40:00,58.74,58.75,58.65,58.69,55700.0,36.4155,36.4217,36.3597,36.3845,55700.0
2005-10-20 15:50:00,58.67,58.71,58.61,58.67,38400.0,36.3721,36.3969,36.3349,36.3721,38400.0
2005-10-21 09:30:00,58.5,58.66,58.44,58.63,78500.0,36.2667,36.3659,36.2295,36.3473,78500.0
2005-10-21 09:40:00,58.64,58.8,58.63,58.8,25700.0,36.3535,36.4527,36.3473,36.4527,25700.0
2005-10-21 09:50:00,58.82,58.82,58.61,58.68,40600.0,36.4651,36.4651,36.3349,36.3783,40600.0
2005-10-21 10:00:00,58.68,58.7,58.51,58.64,53200.0,36.3783,36.3907,36.2729,36.3535,53200.0
2005-10-21 10:10:00,58.6,58.75,58.6,58.63,16700.0,36.3287,36.4217,36.3287,36.3473,16700.0
2005-10-21 10:20:00,58.66,58.67,58.6,58.65,15500.0,36.3659,36.3721,36.3287,36.3597,15500.0
2005-10-21 10:30:00,58.65,58.65,58.51,58.51,22400.0,36.3597,36.3597,36.2729,36.2729,22400.0
2005-10-21 10:40:00,58.51,58.6,58.51,58.55,18500.0,36.2729,36.3287,36.2729,36.2977,18500.0
2005-10-21 10:50:00,58.56,58.63,58.56,58.61,17900.0,36.3039,36.3473,36.3039,36.3349,17900.0
2005-10-21 11:00:00,58.61,58.62,58.57,58.62,13900.0,36.3349,36.3411,36.3101,36.3411,13900.0
2005-10-21 11:10:00,58.63,58.7,58.55,58.55,45900.0,36.3473,36.3907,36.2977,36.2977,45900.0
2005-10-21 11:20:00,58.52,58.58,58.52,58.52,15500.0,36.2791,36.3163,36.2791,36.2791,15500.0
2005-10-21 11:30:00,58.52,58.52,58.45,58.45,22900.0,36.2791,36.2791,36.2357,36.2357,22900.0
2005-10-21 11:40:00,58.45,58.46,58.42,58.46,18200.0,36.2357,36.2419,36.2171,36.2419,18200.0
2005-10-21 11:50:00,58.46,58.62,58.43,58.48,35000.0,36.2419,36.3411,36.2233,36.2543,35000.0
2005-10-21 12:00:00,58.47,58.55,58.46,58.5,19900.0,36.2481,36.2977,36.2419,36.2667,19900.0
2005-10-21 12:10:00,58.51,58.61,58.5,58.52,11000.0,36.2729,36.3349,36.2667,36.2791,11000.0
2005-10-21 12:20:00,58.51,58.61,58.5,58.61,18300.0,36.2729,36.3349,36.2667,36.3349,18300.0
2005-10-21 12:30:00,58.56,58.58,58.48,58.52,20100.0,36.3039,36.3163,36.2543,36.2791,20100.0
2005-10-21 12:40:00,58.52,58.7,58.5,58.66,11800.0,36.2791,36.3907,36.2667,36.3659,11800.0
2005-10-21 12:50:00,58.7,58.98,58.67,58.85,14100.0,36.3907,36.5643,36.3721,36.4837,14100.0
2005-10-21 13:00:00,58.85,58.87,58.57,58.63,8700.0,36.4837,36.4961,36.3101,36.3473,8700.0
2005-10-21 13:10:00,58.63,58.79,58.63,58.72,12800.0,36.3473,36.4465,36.3473,36.4031,12800.0
2005-10-21 13:20:00,58.7,58.81,58.7,58.81,7100.0,36.3907,36.4589,36.3907,36.4589,7100.0
2005-10-21 13:30:00,58.78,58.91,58.75,58.75,15900.0,36.4403,36.5209,36.4217,36.4217,15900.0
2005-10-21 13:40:00,58.75,58.91,58.75,58.88,6300.0,36.4217,36.5209,36.4217,36.5023,6300.0
2005-10-21 13:50:00,58.88,58.94,58.86,58.88,15900.0,36.5023,36.5395,36.4899,36.5023,15900.0
2005-10-21 14:00:00,58.88,58.88,58.79,58.84,7200.0,36.5023,36.5023,36.4465,36.4775,7200.0
2005-10-21 14:10:00,58.84,58.86,58.74,58.76,11500.0,36.4775,36.4899,36.4155,36.4279,11500.0
2005-10-21 14:20:00,58.77,58.97,58.77,58.84,14100.0,36.4341,36.5581,36.4341,36.4775,14100.0
2005-10-21 14:30:00,58.84,58.94,58.84,58.93,13500.0,36.4775,36.5395,36.4775,36.5333,13500.0
2005-10-21 14:40:00,58.93,58.98,58.82,58.83,15200.0,36.5333,36.5643,36.4651,36.4713,15200.0
2005-10-21 14:50:00,58.83,58.97,58.83,58.9,12000.0,36.4713,36.5581,36.4713,36.5147,12000.0
2005-10-21 15:00:00,58.9,58.91,58.85,58.85,16200.0,36.5147,36.5209,36.4837,36.4837,16200.0
2005-10-21 15:10:00,58.88,58.97,58.85,58.85,15300.0,36.5023,36.5581,36.4837,36.4837,15300.0
2005-10-21 15:20:00,58.86,59.04,58.85,59.0,21200.0,36.4899,36.6015,36.4837,36.5767,21200.0
2005-10-21 15:30:00,59.0,59.0,58.85,58.86,24500.0,36.5767,36.5767,36.4837,36.4899,24500.0
2005-10-21 15:40:00,58.82,58.9,58.82,58.86,26000.0,36.4651,36.5147,36.4651,36.4899,26000.0
2005-10-21 15:50:00,58.86,58.88,58.72,58.8,20300.0,36.4899,36.5023,36.4031,36.4527,20300.0
2005-10-24 09:30:00,59.2,59.22,59.0,59.0,16300.0,36.7007,36.7131,36.5767,36.5767,16300.0
2005-10-24 09:40:00,59.0,59.24,59.0,59.09,9700.0,36.5767,36.7255,36.5767,36.6325,9700.0
2005-10-24 09:50:00,59.1,59.21,58.94,58.96,13600.0,36.6387,36.7069,36.5395,36.5519,13600.0
2005-10-24 10:00:00,58.96,59.1,58.87,58.92,13600.0,36.5519,36.6387,36.4961,36.5271,13600.0
2005-10-24 10:10:00,58.92,58.93,58.64,58.65,17700.0,36.5271,36.5333,36.3535,36.3597,17700.0
2005-10-24 10:20:00,58.65,58.79,58.65,58.78,16800.0,36.3597,36.4465,36.3597,36.4403,16800.0
2005-10-24 10:30:00,58.75,58.87,58.72,58.81,9400.0,36.4217,36.4961,36.4031,36.4589,9400.0
2005-10-24 10:40:00,58.81,58.81,58.63,58.63,13700.0,36.4589,36.4589,36.3473,36.3473,13700.0
2005-10-24 10:50:00,58.63,58.7,58.52,58.56,25600.0,36.3473,36.3907,36.2791,36.3039,25600.0
2005-10-24 11:00:00,58.56,58.69,58.54,58.57,23500.0,36.3039,36.3845,36.2915,36.3101,23500.0
2005-10-24 11:10:00,58.55,58.69,58.44,58.69,20200.0,36.2977,36.3845,36.2295,36.3845,20200.0
2005-10-24 11:20:00,58.68,58.85,58.59,58.81,26800.0,36.3783,36.4837,36.3225,36.4589,26800.0
2005-10-24 11:30:00,58.81,59.04,58.81,58.99,29400.0,36.4589,36.6015,36.4589,36.5705,29400.0
2005-10-24 11:40:00,58.96,58.99,58.88,58.93,16900.0,36.5519,36.5705,36.5023,36.5333,16900.0
2005-10-24 11:50:00,58.94,59.03,58.86,58.91,21800.0,36.5395,36.5953,36.4899,36.5209,21800.0
2005-10-24 12:00:00,58.91,59.13,58.89,59.11,16800.0,36.5209,36.6573,36.5085,36.6449,16800.0
2005-10-24 12:10:00,59.1,59.1,58.93,58.94,11100.0,36.6387,36.6387,36.5333,36.5395,11100.0
2005-10-24 12:20:00,58.96,59.05,58.92,59.04,10700.0,36.5519,36.6077,36.5271,36.6015,10700.0
2005-10-24 12:30:00,59.05,59.06,58.94,58.95,15700.0,36.6077,36.6139,36.5395,36.5457,15700.0
2005-10-24 12:40:00,58.95,58.95,58.83,58.84,11800.0,36.5457,36.5457,36.4713,36.4775,11800.0
2005-10-24 12:50:00,58.84,58.85,58.74,58.75,14900.0,36.4775,36.4837,36.4155,36.4217,14900.0
2005-10-24 13:00:00,58.75,58.81,58.69,58.81,15500.0,36.4217,36.4589,36.3845,36.4589,15500.0
2005-10-24 13:10:00,58.84,58.9,58.69,58.69,14000.0,36.4775,36.5147,36.3845,36.3845,14000.0
2005-10-24 13:20:00,58.69,58.75,58.66,58.67,11700.0,36.3845,36.4217,36.3659,36.3721,11700.0
2005-10-24 13:30:00,58.66,58.81,58.66,58.78,12500.0,36.3659,36.4589,36.3659,36.4403,12500.0
2005-10-24 13:40:00,58.78,58.78,58.68,58.76,16200.0,36.4403,36.4403,36.3783,36.4279,16200.0
2005-10-24 13:50:00,58.76,58.77,58.71,58.74,7700.0,36.4279,36.4341,36.3969,36.4155,7700.0
2005-10-24 14:00:00,58.73,58.73,58.63,58.65,9400.0,36.4093,36.4093,36.3473,36.3597,9400.0
2005-10-24 14:10:00,58.64,58.69,58.62,58.67,15500.0,36.3535,36.3845,36.3411,36.3721,15500.0
2005-10-24 14:20:00,58.68,58.7,58.62,58.64,7900.0,36.3783,36.3907,36.3411,36.3535,7900.0
2005-10-24 14:30:00,58.65,58.67,58.61,58.61,16600.0,36.3597,36.3721,36.3349,36.3349,16600.0
2005-10-24 14:40:00,58.6,58.61,58.5,58.51,10300.0,36.3287,36.3349,36.2667,36.2729,10300.0
2005-10-24 14:50:00,58.51,58.57,58.5,58.55,16300.0,36.2729,36.3101,36.2667,36.2977,16300.0
2005-10-24 15:00:00,58.54,58.66,58.53,58.59,19500.0,36.2915,36.3659,36.2853,36.3225,19500.0
2005-10-24 15:10:00,58.59,58.59,58.52,58.52,20600.0,36.3225,36.3225,36.2791,36.2791,20600.0
2005-10-24 15:20:00,58.51,58.63,58.49,58.55,26700.0,36.2729,36.3473,36.2605,36.2977,26700.0
2005-10-24 15:30:00,58.54,58.54,58.46,58.53,32400.0,36.2915,36.2915,36.2419,36.2853,32400.0
2005-10-24 15:40:00,58.52,58.54,58.49,58.52,32800.0,36.2791,36.2915,36.2605,36.2791,32800.0
2005-10-24 15:50:00,58.53,58.7,58.53,58.69,59700.0,36.2853,36.3907,36.2853,36.3845,59700.0
2005-10-25 09:30:00,58.74,58.77,58.56,58.66,16900.0,36.4155,36.4341,36.3039,36.3659,16900.0
2005-10-25 09:40:00,58.62,58.62,58.34,58.34,15500.0,36.3411,36.3411,36.1675,36.1675,15500.0
2005-10-25 09:50:00,58.3,58.38,58.17,58.18,9000.0,36.1427,36.1923,36.0622,36.0684,9000.0
2005-10-25 10:00:00,58.25,58.33,58.14,58.17,17900.0,36.1118,36.1613,36.0436,36.0622,17900.0
2005-10-25 10:10:00,58.16,58.25,58.11,58.18,7000.0,36.056,36.1118,36.025,36.0684,7000.0
2005-10-25 10:20:00,58.17,58.35,58.17,58.35,16800.0,36.0622,36.1737,36.0622,36.1737,16800.0
2005-10-25 10:30:00,58.35,58.35,58.17,58.2,15500.0,36.1737,36.1737,36.0622,36.0808,15500.0
2005-10-25 10:40:00,58.19,58.25,58.15,58.18,24500.0,36.0746,36.1118,36.0498,36.0684,24500.0
2005-10-25 10:50:00,58.18,58.21,57.93,57.94,12300.0,36.0684,36.087,35.9134,35.9196,12300.0
2005-10-25 11:00:00,57.95,57.95,57.71,57.71,32100.0,35.9258,35.9258,35.777,35.777,32100.0
2005-10-25 11:10:00,57.72,57.8,57.7,57.78,28200.0,35.7832,35.8328,35.7708,35.8204,28200.0
2005-10-25 11:20:00,57.77,57.78,57.71,57.71,33200.0,35.8142,35.8204,35.777,35.777,33200.0
2005-10-25 11:30:00,57.7,57.7,57.43,57.48,50900.0,35.7708,35.7708,35.6034,35.6344,50900.0
2005-10-25 11:40:00,57.48,57.65,57.45,57.53,32900.0,35.6344,35.7398,35.6158,35.6654,32900.0
2005-10-25 11:50:00,57.53,57.57,57.48,57.52,22200.0,35.6654,35.6902,35.6344,35.6592,22200.0
2005-10-25 12:00:00,57.53,57.57,57.49,57.53,9600.0,35.6654,35.6902,35.6406,35.6654,9600.0
2005-10-25 12:10:00,57.53,57.55,57.49,57.55,18500.0,35.6654,35.6778,35.6406,35.6778,18500.0
2005-10-25 12:20:00,57.57,57.62,57.42,57.51,20000.0,35.6902,35.7212,35.5972,35.653,20000.0
2005-10-25 12:30:00,57.51,57.62,57.51,57.51,26600.0,35.653,35.7212,35.653,35.653,26600.0
2005-10-25 12:40:00,57.5,57.53,57.47,57.51,11200.0,35.6468,35.6654,35.6282,35.653,11200.0
2005-10-25 12:50:00,57.52,57.52,57.45,57.52,7900.0,35.6592,35.6592,35.6158,35.6592,7900.0
2005-10-25 13:00:00,57.54,57.54,57.41,57.48,20500.0,35.6716,35.6716,35.591,35.6344,20500.0
2005-10-25 13:10:00,57.49,57.56,57.48,57.51,10200.0,35.6406,35.684,35.6344,35.653,10200.0
2005-10-25 13:20:00,57.51,57.51,57.4,57.44,14900.0,35.653,35.653,35.5848,35.6096,14900.0
2005-10-25 13:30:00,57.45,57.45,57.23,57.23,24700.0,35.6158,35.6158,35.4794,35.4794,24700.0
2005-10-25 13:40:00,57.25,57.38,57.14,57.36,37900.0,35.4918,35.5724,35.4236,35.56,37900.0
2005-10-25 13:50:00,57.38,57.41,57.2,57.21,38200.0,35.5724,35.591,35.4608,35.467,38200.0
2005-10-25 14:00:00,57.14,57.24,57.14,57.19,21500.0,35.4236,35.4856,35.4236,35.4546,21500.0
2005-10-25 14:10:00,57.19,57.37,57.19,57.37,17500.0,35.4546,35.5662,35.4546,35.5662,17500.0
2005-10-25 14:20:00,57.38,57.38,57.18,57.24,17000.0,35.5724,35.5724,35.4484,35.4856,17000.0
2005-10-25 14:30:00,57.24,57.4,57.2,57.4,22000.0,35.4856,35.5848,35.4608,35.5848,22000.0
2005-10-25 14:40:00,57.4,57.42,57.35,57.35,28300.0,35.5848,35.5972,35.5538,35.5538,28300.0
2005-10-25 14:50:00,57.33,57.34,57.24,57.25,28000.0,35.5414,35.5476,35.4856,35.4918,28000.0
2005-10-25 15:00:00,57.25,57.26,57.11,57.14,25300.0,35.4918,35.498,35.405,35.4236,25300.0
2005-10-25 15:10:00,57.11,57.14,57.03,57.07,25400.0,35.405,35.4236,35.3554,35.3802,25400.0
2005-10-25 15:20:00,57.07,57.27,57.06,57.27,23400.0,35.3802,35.5042,35.374,35.5042,23400.0
2005-10-25 15:30:00,57.27,57.47,57.27,57.47,24200.0,35.5042,35.6282,35.5042,35.6282,24200.0
2005-10-25 15:40:00,57.49,57.64,57.37,57.6,22600.0,35.6406,35.7336,35.5662,35.7088,22600.0
2005-10-25 15:50:00,57.6,57.65,57.53,57.53,27900.0,35.7088,35.7398,35.6654,35.6654,27900.0
2005-10-26 09:30:00,57.22,57.25,56.82,56.82,17400.0,35.4732,35.4918,35.2252,35.2252,17400.0
2005-10-26 09:40:00,56.83,57.19,56.8,57.09,27800.0,35.2314,35.4546,35.2128,35.3926,27800.0
2005-10-26 09:50:00,57.09,57.46,57.09,57.24,20900.0,35.3926,35.622,35.3926,35.4856,20900.0
2005-10-26 10:00:00,57.29,57.29,57.11,57.25,23200.0,35.5166,35.5166,35.405,35.4918,23200.0
2005-10-26 10:10:00,57.23,57.4,57.1,57.31,17600.0,35.4794,35.5848,35.3988,35.529,17600.0
2005-10-26 10:20:00,57.21,57.34,57.21,57.33,19900.0,35.467,35.5476,35.467,35.5414,19900.0
2005-10-26 10:30:00,57.26,57.28,57.18,57.18,14800.0,35.498,35.5104,35.4484,35.4484,14800.0
2005-10-26 10:40:00,57.11,57.2,57.11,57.14,12300.0,35.405,35.4608,35.405,35.4236,12300.0
2005-10-26 10:50:00,57.15,57.35,57.15,57.29,12500.0,35.4298,35.5538,35.4298,35.5166,12500.0
2005-10-26 11:00:00,57.29,57.29,57.18,57.26,10600.0,35.5166,35.5166,35.4484,35.498,10600.0
2005-10-26 11:10:00,57.27,57.4,57.27,57.36,12800.0,35.5042,35.5848,35.5042,35.56,12800.0
2005-10-26 11:20:00,57.35,57.45,57.32,57.43,19200.0,35.5538,35.6158,35.5352,35.6034,19200.0
2005-10-26 11:30:00,57.44,57.48,57.37,57.38,14100.0,35.6096,35.6344,35.5662,35.5724,14100.0
2005-10-26 11:40:00,57.39,57.4,57.3,57.3,10200.0,35.5786,35.5848,35.5228,35.5228,10200.0
2005-10-26 11:50:00,57.3,57.3,57.0,57.01,10000.0,35.5228,35.5228,35.3368,35.343,10000.0
2005-10-26 12:00:00,57.02,57.1,57.02,57.05,13800.0,35.3492,35.3988,35.3492,35.3678,13800.0
2005-10-26 12:10:00,57.05,57.05,56.9,56.9,14800.0,35.3678,35.3678,35.2748,35.2748,14800.0
2005-10-26 12:20:00,56.91,56.91,56.79,56.8,16000.0,35.281,35.281,35.2066,35.2128,16000.0
2005-10-26 12:30:00,56.8,56.89,56.78,56.82,29600.0,35.2128,35.2686,35.2004,35.2252,29600.0
2005-10-26 12:40:00,56.82,56.82,56.66,56.7,42200.0,35.2252,35.2252,35.126,35.1508,42200.0
2005-10-26 12:50:00,56.71,56.78,56.71,56.74,9700.0,35.157,35.2004,35.157,35.1756,9700.0
2005-10-26 13:00:00,56.74,56.74,56.67,56.73,22100.0,35.1756,35.1756,35.1322,35.1694,22100.0
2005-10-26 13:10:00,56.74,56.82,56.62,56.64,26400.0,35.1756,35.2252,35.1012,35.1136,26400.0
2005-10-26 13:20:00,56.64,56.66,56.57,56.64,11500.0,35.1136,35.126,35.0702,35.1136,11500.0
2005-10-26 13:30:00,56.66,56.75,56.66,56.75,17800.0,35.126,35.1818,35.126,35.1818,17800.0
2005-10-26 13:40:00,56.72,56.72,56.61,56.64,19600.0,35.1632,35.1632,35.095,35.1136,19600.0
2005-10-26 13:50:00,56.54,56.68,56.49,56.68,24200.0,35.0516,35.1384,35.0206,35.1384,24200.0
2005-10-26 14:00:00,56.66,56.81,56.66,56.69,11600.0,35.126,35.219,35.126,35.1446,11600.0
2005-10-26 14:10:00,56.68,56.73,56.66,56.69,11800.0,35.1384,35.1694,35.126,35.1446,11800.0
2005-10-26 14:20:00,56.71,56.9,56.71,56.86,23000.0,35.157,35.2748,35.157,35.25,23000.0
2005-10-26 14:30:00,56.87,56.9,56.71,56.78,36400.0,35.2562,35.2748,35.157,35.2004,36400.0
2005-10-26 14:40:00,56.79,56.82,56.77,56.78,19300.0,35.2066,35.2252,35.1942,35.2004,19300.0
2005-10-26 14:50:00,56.79,56.85,56.75,56.8,22000.0,35.2066,35.2438,35.1818,35.2128,22000.0
2005-10-26 15:00:00,56.8,56.94,56.73,56.91,22700.0,35.2128,35.2996,35.1694,35.281,22700.0
2005-10-26 15:10:00,56.92,56.95,56.88,56.92,23200.0,35.2872,35.3058,35.2624,35.2872,23200.0
2005-10-26 15:20:00,56.92,56.95,56.88,56.88,31700.0,35.2872,35.3058,35.2624,35.2624,31700.0
2005-10-26 15:30:00,56.88,56.94,56.85,56.88,39900.0,35.2624,35.2996,35.2438,35.2624,39900.0
2005-10-26 15:40:00,56.86,56.86,56.76,56.76,40800.0,35.25,35.25,35.188,35.188,40800.0
2005-10-26 15:50:00,56.75,56.81,56.67,56.77,23500.0,35.1818,35.219,35.1322,35.1942,23500.0
2005-10-27 09:30:00,56.63,56.65,56.13,56.35,13900.0,35.1074,35.1198,34.7975,34.9339,13900.0
2005-10-27 09:40:00,56.31,56.31,56.05,56.07,10300.0,34.9091,34.9091,34.7479,34.7603,10300.0
2005-10-27 09:50:00,56.07,56.07,55.88,55.95,18300.0,34.7603,34.7603,34.6425,34.6859,18300.0
2005-10-27 10:00:00,55.96,55.96,55.54,55.85,44500.0,34.6921,34.6921,34.4317,34.6239,44500.0
2005-10-27 10:10:00,55.83,55.9,55.73,55.75,17500.0,34.6115,34.6549,34.5495,34.5619,17500.0
2005-10-27 10:20:00,55.76,55.81,55.71,55.81,18000.0,34.5681,34.5991,34.5371,34.5991,18000.0
2005-10-27 10:30:00,55.82,55.83,55.68,55.77,28200.0,34.6053,34.6115,34.5185,34.5743,28200.0
2005-10-27 10:40:00,55.77,55.89,55.76,55.89,12500.0,34.5743,34.6487,34.5681,34.6487,12500.0
2005-10-27 10:50:00,55.89,56.09,55.89,56.09,23800.0,34.6487,34.7727,34.6487,34.7727,23800.0
2005-10-27 11:00:00,56.1,56.27,56.1,56.16,16000.0,34.7789,34.8843,34.7789,34.8161,16000.0
2005-10-27 11:10:00,56.16,56.19,56.12,56.17,15800.0,34.8161,34.8347,34.7913,34.8223,15800.0
2005-10-27 11:20:00,56.18,56.36,56.02,56.07,21000.0,34.8285,34.9401,34.7293,34.7603,21000.0
2005-10-27 11:30:00,56.06,56.1,55.97,56.09,11800.0,34.7541,34.7789,34.6983,34.7727,11800.0
2005-10-27 11:40:00,56.1,56.19,56.09,56.15,8900.0,34.7789,34.8347,34.7727,34.8099,8900.0
2005-10-27 11:50:00,56.14,56.22,56.08,56.21,9600.0,34.8037,34.8533,34.7665,34.8471,9600.0
2005-10-27 12:00:00,56.22,56.29,56.16,56.25,8300.0,34.8533,34.8967,34.8161,34.8719,8300.0
2005-10-27 12:10:00,56.29,56.3,56.2,56.22,5400.0,34.8967,34.9029,34.8409,34.8533,5400.0
2005-10-27 12:20:00,56.2,56.22,56.18,56.2,4700.0,34.8409,34.8533,34.8285,34.8409,4700.0
2005-10-27 12:30:00,56.2,56.25,56.2,56.25,9400.0,34.8409,34.8719,34.8409,34.8719,9400.0
2005-10-27 12:40:00,56.23,56.23,56.1,56.17,10000.0,34.8595,34.8595,34.7789,34.8223,10000.0
2005-10-27 12:50:00,56.18,56.23,56.17,56.22,4400.0,34.8285,34.8595,34.8223,34.8533,4400.0
2005-10-27 13:00:00,56.23,56.24,56.16,56.16,5700.0,34.8595,34.8657,34.8161,34.8161,5700.0
2005-10-27 13:10:00,56.18,56.18,56.12,56.16,11500.0,34.8285,34.8285,34.7913,34.8161,11500.0
2005-10-27 13:20:00,56.16,56.2,56.05,56.17,15200.0,34.8161,34.8409,34.7479,34.8223,15200.0
2005-10-27 13:30:00,56.17,56.18,56.12,56.18,9500.0,34.8223,34.8285,34.7913,34.8285,9500.0
2005-10-27 13:40:00,56.18,56.2,56.16,56.2,5000.0,34.8285,34.8409,34.8161,34.8409,5000.0
2005-10-27 13:50:00,56.21,56.35,56.21,56.33,6200.0,34.8471,34.9339,34.8471,34.9215,6200.0
2005-10-27 14:00:00,56.34,56.36,56.26,56.27,4800.0,34.9277,34.9401,34.8781,34.8843,4800.0
2005-10-27 14:10:00,56.27,56.32,56.26,56.26,8200.0,34.8843,34.9153,34.8781,34.8781,8200.0
2005-10-27 14:20:00,56.25,56.28,56.18,56.18,6000.0,34.8719,34.8905,34.8285,34.8285,6000.0
2005-10-27 14:30:00,56.18,56.21,56.1,56.1,11700.0,34.8285,34.8471,34.7789,34.7789,11700.0
2005-10-27 14:40:00,56.09,56.17,56.09,56.17,15000.0,34.7727,34.8223,34.7727,34.8223,15000.0
2005-10-27 14:50:00,56.14,56.15,56.06,56.06,15200.0,34.8037,34.8099,34.7541,34.7541,15200.0
2005-10-27 15:00:00,56.06,56.07,55.87,55.89,19900.0,34.7541,34.7603,34.6363,34.6487,19900.0
2005-10-27 15:10:00,55.9,56.0,55.86,55.94,15900.0,34.6549,34.7169,34.6301,34.6797,15900.0
2005-10-27 15:20:00,55.95,56.02,55.86,56.02,12300.0,34.6859,34.7293,34.6301,34.7293,12300.0
2005-10-27 15:30:00,56.01,56.05,55.93,55.97,20000.0,34.7231,34.7479,34.6735,34.6983,20000.0
2005-10-27 15:40:00,55.96,56.02,55.94,56.02,21000.0,34.6921,34.7293,34.6797,34.7293,21000.0
2005-10-27 15:50:00,56.02,56.03,55.88,55.88,21600.0,34.7293,34.7355,34.6425,34.6425,21600.0
2005-10-28 09:30:00,56.38,56.38,56.28,56.33,22300.0,34.9525,34.9525,34.8905,34.9215,22300.0
2005-10-28 09:40:00,56.35,56.63,56.35,56.6,14400.0,34.9339,35.1074,34.9339,35.0888,14400.0
2005-10-28 09:50:00,56.62,56.71,56.44,56.47,20100.0,35.1012,35.157,34.9897,35.0082,20100.0
2005-10-28 10:00:00,56.47,56.47,56.32,56.35,22100.0,35.0082,35.0082,34.9153,34.9339,22100.0
2005-10-28 10:10:00,56.35,56.55,56.33,56.55,25800.0,34.9339,35.0578,34.9215,35.0578,25800.0
2005-10-28 10:20:00,56.57,56.76,56.57,56.63,15800.0,35.0702,35.188,35.0702,35.1074,15800.0
2005-10-28 10:30:00,56.59,56.6,56.37,56.4,16100.0,35.0826,35.0888,34.9463,34.9649,16100.0
2005-10-28 10:40:00,56.41,56.61,56.41,56.5,11400.0,34.9711,35.095,34.9711,35.0268,11400.0
2005-10-28 10:50:00,56.5,56.74,56.5,56.63,10800.0,35.0268,35.1756,35.0268,35.1074,10800.0
2005-10-28 11:00:00,56.63,56.72,56.63,56.68,9700.0,35.1074,35.1632,35.1074,35.1384,9700.0
2005-10-28 11:10:00,56.68,56.92,56.68,56.89,11800.0,35.1384,35.2872,35.1384,35.2686,11800.0
2005-10-28 11:20:00,56.88,56.88,56.65,56.81,12400.0,35.2624,35.2624,35.1198,35.219,12400.0
2005-10-28 11:30:00,56.85,56.85,56.78,56.78,13600.0,35.2438,35.2438,35.2004,35.2004,13600.0
2005-10-28 11:40:00,56.77,56.92,56.67,56.92,17600.0,35.1942,35.2872,35.1322,35.2872,17600.0
2005-10-28 11:50:00,56.93,56.93,56.83,56.85,18000.0,35.2934,35.2934,35.2314,35.2438,18000.0
2005-10-28 12:00:00,56.85,56.95,56.85,56.91,14200.0,35.2438,35.3058,35.2438,35.281,14200.0
2005-10-28 12:10:00,56.91,56.95,56.89,56.94,9200.0,35.281,35.3058,35.2686,35.2996,9200.0
2005-10-28 12:20:00,56.93,56.95,56.87,56.88,11900.0,35.2934,35.3058,35.2562,35.2624,11900.0
2005-10-28 12:30:00,56.88,56.96,56.87,56.93,10100.0,35.2624,35.312,35.2562,35.2934,10100.0
2005-10-28 12:40:00,56.96,56.96,56.8,56.83,7200.0,35.312,35.312,35.2128,35.2314,7200.0
2005-10-28 12:50:00,56.8,56.8,56.64,56.66,4800.0,35.2128,35.2128,35.1136,35.126,4800.0
2005-10-28 13:00:00,56.66,56.8,56.66,56.77,9700.0,35.126,35.2128,35.126,35.1942,9700.0
2005-10-28 13:10:00,56.77,56.87,56.76,56.84,9700.0,35.1942,35.2562,35.188,35.2376,9700.0
2005-10-28 13:20:00,56.84,56.94,56.81,56.93,10900.0,35.2376,35.2996,35.219,35.2934,10900.0
2005-10-28 13:30:00,56.94,57.06,56.93,56.98,14200.0,35.2996,35.374,35.2934,35.3244,14200.0
2005-10-28 13:40:00,56.98,56.98,56.84,56.84,9400.0,35.3244,35.3244,35.2376,35.2376,9400.0
2005-10-28 13:50:00,56.84,56.84,56.7,56.81,10100.0,35.2376,35.2376,35.1508,35.219,10100.0
2005-10-28 14:00:00,56.81,56.96,56.81,56.94,10700.0,35.219,35.312,35.219,35.2996,10700.0
2005-10-28 14:10:00,56.94,56.96,56.76,56.76,28100.0,35.2996,35.312,35.188,35.188,28100.0
2005-10-28 14:20:00,56.75,56.79,56.65,56.78,11900.0,35.1818,35.2066,35.1198,35.2004,11900.0
2005-10-28 14:30:00,56.77,56.85,56.76,56.8,9800.0,35.1942,35.2438,35.188,35.2128,9800.0
2005-10-28 14:40:00,56.78,56.9,56.76,56.85,9200.0,35.2004,35.2748,35.188,35.2438,9200.0
2005-10-28 14:50:00,56.83,56.91,56.83,56.84,10100.0,35.2314,35.281,35.2314,35.2376,10100.0
2005-10-28 15:00:00,56.84,56.97,56.83,56.91,13800.0,35.2376,35.3182,35.2314,35.281,13800.0
2005-10-28 15:10:00,56.91,56.92,56.83,56.84,11600.0,35.281,35.2872,35.2314,35.2376,11600.0
2005-10-28 15:20:00,56.82,56.95,56.82,56.88,17700.0,35.2252,35.3058,35.2252,35.2624,17700.0
2005-10-28 15:30:00,56.88,56.88,56.81,56.81,14700.0,35.2624,35.2624,35.219,35.219,14700.0
2005-10-28 15:40:00,56.8,56.92,56.8,56.9,27000.0,35.2128,35.2872,35.2128,35.2748,27000.0
2005-10-28 15:50:00,56.89,56.91,56.84,56.9,19000.0,35.2686,35.281,35.2376,35.2748,19000.0
2005-10-31 09:30:00,57.13,57.24,57.05,57.11,24100.0,35.4174,35.4856,35.3678,35.405,24100.0
2005-10-31 09:40:00,57.12,57.22,56.75,56.77,39000.0,35.4112,35.4732,35.1818,35.1942,39000.0
2005-10-31 09:50:00,56.67,57.02,56.61,57.02,19200.0,35.1322,35.3492,35.095,35.3492,19200.0
2005-10-31 10:00:00,57.02,57.02,56.64,56.67,19000.0,35.3492,35.3492,35.1136,35.1322,19000.0
2005-10-31 10:10:00,56.65,56.78,56.6,56.67,25600.0,35.1198,35.2004,35.0888,35.1322,25600.0
2005-10-31 10:20:00,56.67,56.75,56.62,56.62,29400.0,35.1322,35.1818,35.1012,35.1012,29400.0
2005-10-31 10:30:00,56.64,56.68,56.55,56.56,9800.0,35.1136,35.1384,35.0578,35.064,9800.0
2005-10-31 10:40:00,56.55,56.61,56.54,56.56,9800.0,35.0578,35.095,35.0516,35.064,9800.0
2005-10-31 10:50:00,56.56,56.56,56.46,56.49,12700.0,35.064,35.064,35.0021,35.0206,12700.0
2005-10-31 11:00:00,56.48,56.57,56.46,56.51,10100.0,35.0144,35.0702,35.0021,35.033,10100.0
2005-10-31 11:10:00,56.53,56.61,56.53,56.57,8600.0,35.0454,35.095,35.0454,35.0702,8600.0
2005-10-31 11:20:00,56.57,56.57,56.44,56.47,14300.0,35.0702,35.0702,34.9897,35.0082,14300.0
2005-10-31 11:30:00,56.46,56.47,56.34,56.37,13000.0,35.0021,35.0082,34.9277,34.9463,13000.0
2005-10-31 11:40:00,56.37,56.42,56.33,56.42,6600.0,34.9463,34.9773,34.9215,34.9773,6600.0
2005-10-31 11:50:00,56.42,56.42,56.26,56.28,21100.0,34.9773,34.9773,34.8781,34.8905,21100.0
2005-10-31 12:00:00,56.3,56.45,56.26,56.4,13200.0,34.9029,34.9959,34.8781,34.9649,13200.0
2005-10-31 12:10:00,56.4,56.4,56.28,56.32,7200.0,34.9649,34.9649,34.8905,34.9153,7200.0
2005-10-31 12:20:00,56.31,56.43,56.31,56.43,5200.0,34.9091,34.9835,34.9091,34.9835,5200.0
2005-10-31 12:30:00,56.43,56.49,56.41,56.42,4100.0,34.9835,35.0206,34.9711,34.9773,4100.0
2005-10-31 12:40:00,56.42,56.44,56.36,56.44,5800.0,34.9773,34.9897,34.9401,34.9897,5800.0
2005-10-31 12:50:00,56.44,56.7,56.38,56.7,24900.0,34.9897,35.1508,34.9525,35.1508,24900.0
2005-10-31 13:00:00,56.67,56.69,56.65,56.67,17800.0,35.1322,35.1446,35.1198,35.1322,17800.0
2005-10-31 13:10:00,56.68,56.78,56.65,56.65,21900.0,35.1384,35.2004,35.1198,35.1198,21900.0
2005-10-31 13:20:00,56.65,56.68,56.65,56.67,8200.0,35.1198,35.1384,35.1198,35.1322,8200.0
2005-10-31 13:30:00,56.66,56.68,56.65,56.65,7600.0,35.126,35.1384,35.1198,35.1198,7600.0
2005-10-31 13:40:00,56.65,56.7,56.65,56.68,17100.0,35.1198,35.1508,35.1198,35.1384,17100.0
2005-10-31 13:50:00,56.67,56.73,56.67,56.71,6700.0,35.1322,35.1694,35.1322,35.157,6700.0
2005-10-31 14:00:00,56.7,56.79,56.7,56.74,15800.0,35.1508,35.2066,35.1508,35.1756,15800.0
2005-10-31 14:10:00,56.73,56.76,56.59,56.59,13700.0,35.1694,35.188,35.0826,35.0826,13700.0
2005-10-31 14:20:00,56.61,56.69,56.54,56.69,8500.0,35.095,35.1446,35.0516,35.1446,8500.0
2005-10-31 14:30:00,56.69,56.75,56.64,56.69,10200.0,35.1446,35.1818,35.1136,35.1446,10200.0
2005-10-31 14:40:00,56.69,56.73,56.6,56.6,10800.0,35.1446,35.1694,35.0888,35.0888,10800.0
2005-10-31 14:50:00,56.6,56.73,56.6,56.73,9100.0,35.0888,35.1694,35.0888,35.1694,9100.0
2005-10-31 15:00:00,56.68,56.83,56.68,56.83,11300.0,35.1384,35.2314,35.1384,35.2314,11300.0
2005-10-31 15:10:00,56.8,56.8,56.65,56.75,16600.0,35.2128,35.2128,35.1198,35.1818,16600.0
2005-10-31 15:20:00,56.75,56.9,56.73,56.85,23200.0,35.1818,35.2748,35.1694,35.2438,23200.0
2005-10-31 15:30:00,56.85,56.93,56.81,56.9,22100.0,35.2438,35.2934,35.219,35.2748,22100.0
2005-10-31 15:40:00,56.86,56.97,56.86,56.94,21000.0,35.25,35.3182,35.25,35.2996,21000.0
2005-10-31 15:50:00,56.94,56.96,56.76,56.79,24700.0,35.2996,35.312,35.188,35.2066,24700.0
2005-11-01 09:30:00,56.3,56.5,56.07,56.45,33600.0,34.9029,35.0268,34.7603,34.9959,33600.0
2005-11-01 09:40:00,56.44,56.57,56.34,56.4,26700.0,34.9897,35.0702,34.9277,34.9649,26700.0
2005-11-01 09:50:00,56.39,56.41,56.35,56.36,19200.0,34.9587,34.9711,34.9339,34.9401,19200.0
2005-11-01 10:00:00,56.37,56.47,56.32,56.47,17100.0,34.9463,35.0082,34.9153,35.0082,17100.0
2005-11-01 10:10:00,56.48,56.48,56.38,56.42,19100.0,35.0144,35.0144,34.9525,34.9773,19100.0
2005-11-01 10:20:00,56.42,56.46,56.36,56.46,19400.0,34.9773,35.0021,34.9401,35.0021,19400.0
2005-11-01 10:30:00,56.47,56.5,56.47,56.49,16200.0,35.0082,35.0268,35.0082,35.0206,16200.0
2005-11-01 10:40:00,56.49,56.51,56.43,56.47,24400.0,35.0206,35.033,34.9835,35.0082,24400.0
2005-11-01 10:50:00,56.46,56.53,56.46,56.49,24400.0,35.0021,35.0454,35.0021,35.0206,24400.0
2005-11-01 11:00:00,56.49,56.5,56.42,56.49,13000.0,35.0206,35.0268,34.9773,35.0206,13000.0
2005-11-01 11:10:00,56.5,56.57,56.5,56.54,13900.0,35.0268,35.0702,35.0268,35.0516,13900.0
2005-11-01 11:20:00,56.53,56.59,56.53,56.58,20300.0,35.0454,35.0826,35.0454,35.0764,20300.0
2005-11-01 11:30:00,56.59,56.65,56.55,56.58,60800.0,35.0826,35.1198,35.0578,35.0764,60800.0
2005-11-01 11:40:00,56.58,56.64,56.58,56.64,10100.0,35.0764,35.1136,35.0764,35.1136,10100.0
2005-11-01 11:50:00,56.63,56.66,56.62,56.63,7400.0,35.1074,35.126,35.1012,35.1074,7400.0
2005-11-01 12:00:00,56.62,56.65,56.53,56.54,10100.0,35.1012,35.1198,35.0454,35.0516,10100.0
2005-11-01 12:10:00,56.52,56.53,56.48,56.51,13500.0,35.0392,35.0454,35.0144,35.033,13500.0
2005-11-01 12:20:00,56.5,56.62,56.49,56.62,15400.0,35.0268,35.1012,35.0206,35.1012,15400.0
2005-11-01 12:30:00,56.63,56.64,56.54,56.55,18700.0,35.1074,35.1136,35.0516,35.0578,18700.0
2005-11-01 12:40:00,56.55,56.57,56.51,56.52,15700.0,35.0578,35.0702,35.033,35.0392,15700.0
2005-11-01 12:50:00,56.53,56.58,56.52,56.58,11900.0,35.0454,35.0764,35.0392,35.0764,11900.0
2005-11-01 13:00:00,56.58,56.59,56.57,56.57,5000.0,35.0764,35.0826,35.0702,35.0702,5000.0
2005-11-01 13:10:00,56.57,56.58,56.53,56.55,7500.0,35.0702,35.0764,35.0454,35.0578,7500.0
2005-11-01 13:20:00,56.55,56.56,56.52,56.52,13600.0,35.0578,35.064,35.0392,35.0392,13600.0
2005-11-01 13:30:00,56.53,56.57,56.52,56.53,10900.0,35.0454,35.0702,35.0392,35.0454,10900.0
2005-11-01 13:40:00,56.53,56.53,56.49,56.52,19800.0,35.0454,35.0454,35.0206,35.0392,19800.0
2005-11-01 13:50:00,56.52,56.62,56.52,56.62,12600.0,35.0392,35.1012,35.0392,35.1012,12600.0
2005-11-01 14:00:00,56.62,56.7,56.61,56.68,16700.0,35.1012,35.1508,35.095,35.1384,16700.0
2005-11-01 14:10:00,56.69,57.3,56.6,57.3,164900.0,35.1446,35.5228,35.0888,35.5228,164900.0
2005-11-01 14:20:00,57.27,57.31,57.06,57.14,81100.0,35.5042,35.529,35.374,35.4236,81100.0
2005-11-01 14:30:00,57.14,57.2,56.86,56.88,33600.0,35.4236,35.4608,35.25,35.2624,33600.0
2005-11-01 14:40:00,56.86,57.02,56.86,57.01,49600.0,35.25,35.3492,35.25,35.343,49600.0
2005-11-01 14:50:00,57.01,57.01,56.81,56.83,17500.0,35.343,35.343,35.219,35.2314,17500.0
2005-11-01 15:00:00,56.82,56.94,56.82,56.85,38900.0,35.2252,35.2996,35.2252,35.2438,38900.0
2005-11-01 15:10:00,56.84,56.84,56.74,56.74,24600.0,35.2376,35.2376,35.1756,35.1756,24600.0
2005-11-01 15:20:00,56.74,56.8,56.72,56.75,34200.0,35.1756,35.2128,35.1632,35.1818,34200.0
2005-11-01 15:30:00,56.76,56.79,56.73,56.73,29100.0,35.188,35.2066,35.1694,35.1694,29100.0
2005-11-01 15:40:00,56.73,56.74,56.65,56.66,48000.0,35.1694,35.1756,35.1198,35.126,48000.0
2005-11-01 15:50:00,56.62,56.65,56.6,56.6,57000.0,35.1012,35.1198,35.0888,35.0888,57000.0
2005-11-02 09:30:00,56.55,56.7,56.52,56.7,13000.0,35.0578,35.1508,35.0392,35.1508,13000.0
2005-11-02 09:40:00,56.8,56.85,56.66,56.67,15500.0,35.2128,35.2438,35.126,35.1322,15500.0
2005-11-02 09:50:00,56.71,56.77,56.71,56.75,6100.0,35.157,35.1942,35.157,35.1818,6100.0
2005-11-02 10:00:00,56.76,56.85,56.75,56.8,12300.0,35.188,35.2438,35.1818,35.2128,12300.0
2005-11-02 10:10:00,56.8,56.8,56.61,56.66,16400.0,35.2128,35.2128,35.095,35.126,16400.0
2005-11-02 10:20:00,56.64,56.68,56.52,56.61,19000.0,35.1136,35.1384,35.0392,35.095,19000.0
2005-11-02 10:30:00,56.65,56.8,56.62,56.62,10900.0,35.1198,35.2128,35.1012,35.1012,10900.0
2005-11-02 10:40:00,56.65,56.84,56.65,56.83,5900.0,35.1198,35.2376,35.1198,35.2314,5900.0
2005-11-02 10:50:00,56.8,56.82,56.65,56.68,7300.0,35.2128,35.2252,35.1198,35.1384,7300.0
2005-11-02 11:00:00,56.68,56.72,56.59,56.63,13600.0,35.1384,35.1632,35.0826,35.1074,13600.0
2005-11-02 11:10:00,56.63,56.63,56.54,56.61,32100.0,35.1074,35.1074,35.0516,35.095,32100.0
2005-11-02 11:20:00,56.61,56.63,56.55,56.59,7100.0,35.095,35.1074,35.0578,35.0826,7100.0
2005-11-02 11:30:00,56.6,56.65,56.6,56.65,5700.0,35.0888,35.1198,35.0888,35.1198,5700.0
2005-11-02 11:40:00,56.65,56.66,56.6,56.61,4800.0,35.1198,35.126,35.0888,35.095,4800.0
2005-11-02 11:50:00,56.61,56.64,56.56,56.64,8300.0,35.095,35.1136,35.064,35.1136,8300.0
2005-11-02 12:00:00,56.64,56.64,56.56,56.59,11100.0,35.1136,35.1136,35.064,35.0826,11100.0
2005-11-02 12:10:00,56.59,56.62,56.54,56.56,9500.0,35.0826,35.1012,35.0516,35.064,9500.0
2005-11-02 12:20:00,56.57,56.68,56.56,56.68,7800.0,35.0702,35.1384,35.064,35.1384,7800.0
2005-11-02 12:30:00,56.68,56.71,56.64,56.67,7700.0,35.1384,35.157,35.1136,35.1322,7700.0
2005-11-02 12:40:00,56.67,56.8,56.67,56.69,18300.0,35.1322,35.2128,35.1322,35.1446,18300.0
2005-11-02 12:50:00,56.7,56.81,56.69,56.74,16500.0,35.1508,35.219,35.1446,35.1756,16500.0
2005-11-02 13:00:00,56.74,56.74,56.71,56.71,3700.0,35.1756,35.1756,35.157,35.157,3700.0
2005-11-02 13:10:00,56.71,56.72,56.67,56.69,6700.0,35.157,35.1632,35.1322,35.1446,6700.0
2005-11-02 13:20:00,56.7,56.78,56.7,56.75,12200.0,35.1508,35.2004,35.1508,35.1818,12200.0
2005-11-02 13:30:00,56.74,56.83,56.71,56.82,15200.0,35.1756,35.2314,35.157,35.2252,15200.0
2005-11-02 13:40:00,56.81,56.91,56.8,56.85,53900.0,35.219,35.281,35.2128,35.2438,53900.0
2005-11-02 13:50:00,56.88,56.89,56.85,56.87,7500.0,35.2624,35.2686,35.2438,35.2562,7500.0
2005-11-02 14:00:00,56.87,56.91,56.85,56.85,11400.0,35.2562,35.281,35.2438,35.2438,11400.0
2005-11-02 14:10:00,56.86,56.87,56.73,56.76,9600.0,35.25,35.2562,35.1694,35.188,9600.0
2005-11-02 14:20:00,56.76,56.79,56.74,56.75,5400.0,35.188,35.2066,35.1756,35.1818,5400.0
2005-11-02 14:30:00,56.75,56.78,56.7,56.71,6400.0,35.1818,35.2004,35.1508,35.157,6400.0
2005-11-02 14:40:00,56.71,56.76,56.69,56.74,8300.0,35.157,35.188,35.1446,35.1756,8300.0
2005-11-02 14:50:00,56.74,56.75,56.66,56.73,8900.0,35.1756,35.1818,35.126,35.1694,8900.0
2005-11-02 15:00:00,56.73,56.78,56.72,56.74,12300.0,35.1694,35.2004,35.1632,35.1756,12300.0
2005-11-02 15:10:00,56.75,56.81,56.74,56.78,10800.0,35.1818,35.219,35.1756,35.2004,10800.0
2005-11-02 15:20:00,56.78,56.83,56.76,56.79,10800.0,35.2004,35.2314,35.188,35.2066,10800.0
2005-11-02 15:30:00,56.81,56.83,56.71,56.77,20100.0,35.219,35.2314,35.157,35.1942,20100.0
2005-11-02 15:40:00,56.78,56.97,56.78,56.94,20000.0,35.2004,35.3182,35.2004,35.2996,20000.0
2005-11-02 15:50:00,56.91,56.92,56.82,56.92,22000.0,35.281,35.2872,35.2252,35.2872,22000.0
2005-11-03 09:30:00,57.1,57.28,56.68,56.8,28200.0,35.3988,35.5104,35.1384,35.2128,28200.0
2005-11-03 09:40:00,56.8,56.92,56.52,56.92,21400.0,35.2128,35.2872,35.0392,35.2872,21400.0
2005-11-03 09:50:00,56.96,57.27,56.86,57.07,16500.0,35.312,35.5042,35.25,35.3802,16500.0
2005-11-03 10:00:00,57.07,57.07,56.75,56.76,16300.0,35.3802,35.3802,35.1818,35.188,16300.0
2005-11-03 10:10:00,56.76,56.76,56.53,56.58,16300.0,35.188,35.188,35.0454,35.0764,16300.0
2005-11-03 10:20:00,56.57,56.65,56.52,56.59,9800.0,35.0702,35.1198,35.0392,35.0826,9800.0
2005-11-03 10:30:00,56.6,56.76,56.56,56.66,16200.0,35.0888,35.188,35.064,35.126,16200.0
2005-11-03 10:40:00,56.63,56.63,56.43,56.43,16700.0,35.1074,35.1074,34.9835,34.9835,16700.0
2005-11-03 10:50:00,56.42,56.43,56.34,56.38,4700.0,34.9773,34.9835,34.9277,34.9525,4700.0
2005-11-03 11:00:00,56.38,56.41,56.31,56.34,27900.0,34.9525,34.9711,34.9091,34.9277,27900.0
2005-11-03 11:10:00,56.34,56.34,56.22,56.3,16300.0,34.9277,34.9277,34.8533,34.9029,16300.0
2005-11-03 11:20:00,56.29,56.35,56.26,56.35,14800.0,34.8967,34.9339,34.8781,34.9339,14800.0
2005-11-03 11:30:00,56.34,56.57,56.34,56.55,11200.0,34.9277,35.0702,34.9277,35.0578,11200.0
2005-11-03 11:40:00,56.53,56.55,56.38,56.43,11300.0,35.0454,35.0578,34.9525,34.9835,11300.0
2005-11-03 11:50:00,56.41,56.44,56.36,56.41,9000.0,34.9711,34.9897,34.9401,34.9711,9000.0
2005-11-03 12:00:00,56.35,56.39,56.35,56.37,4800.0,34.9339,34.9587,34.9339,34.9463,4800.0
2005-11-03 12:10:00,56.36,56.43,56.36,56.43,8000.0,34.9401,34.9835,34.9401,34.9835,8000.0
2005-11-03 12:20:00,56.44,56.44,56.37,56.37,2700.0,34.9897,34.9897,34.9463,34.9463,2700.0
2005-11-03 12:30:00,56.37,56.39,56.36,56.36,8500.0,34.9463,34.9587,34.9401,34.9401,8500.0
2005-11-03 12:40:00,56.36,56.53,56.35,56.53,6200.0,34.9401,35.0454,34.9339,35.0454,6200.0
2005-11-03 12:50:00,56.53,56.55,56.46,56.53,4600.0,35.0454,35.0578,35.0021,35.0454,4600.0
2005-11-03 13:00:00,56.55,56.55,56.42,56.47,6000.0,35.0578,35.0578,34.9773,35.0082,6000.0
2005-11-03 13:10:00,56.44,56.45,56.38,56.39,2600.0,34.9897,34.9959,34.9525,34.9587,2600.0
2005-11-03 13:20:00,56.4,56.44,56.37,56.39,5600.0,34.9649,34.9897,34.9463,34.9587,5600.0
2005-11-03 13:30:00,56.37,56.43,56.33,56.39,10800.0,34.9463,34.9835,34.9215,34.9587,10800.0
2005-11-03 13:40:00,56.39,56.46,56.35,56.39,6000.0,34.9587,35.0021,34.9339,34.9587,6000.0
2005-11-03 13:50:00,56.38,56.44,56.32,56.41,8500.0,34.9525,34.9897,34.9153,34.9711,8500.0
2005-11-03 14:00:00,56.38,56.47,56.36,56.4,9100.0,34.9525,35.0082,34.9401,34.9649,9100.0
2005-11-03 14:10:00,56.42,56.42,56.35,56.4,6200.0,34.9773,34.9773,34.9339,34.9649,6200.0
2005-11-03 14:20:00,56.42,56.45,56.31,56.34,4800.0,34.9773,34.9959,34.9091,34.9277,4800.0
2005-11-03 14:30:00,56.32,56.38,56.3,56.33,9200.0,34.9153,34.9525,34.9029,34.9215,9200.0
2005-11-03 14:40:00,56.32,56.35,56.28,56.35,7800.0,34.9153,34.9339,34.8905,34.9339,7800.0
2005-11-03 14:50:00,56.33,56.39,56.3,56.38,10400.0,34.9215,34.9587,34.9029,34.9525,10400.0
2005-11-03 15:00:00,56.37,56.37,56.27,56.33,6900.0,34.9463,34.9463,34.8843,34.9215,6900.0
2005-11-03 15:10:00,56.33,56.34,56.19,56.23,9400.0,34.9215,34.9277,34.8347,34.8595,9400.0
2005-11-03 15:20:00,56.23,56.38,56.23,56.37,9500.0,34.8595,34.9525,34.8595,34.9463,9500.0
2005-11-03 15:30:00,56.38,56.42,56.37,56.39,14300.0,34.9525,34.9773,34.9463,34.9587,14300.0
2005-11-03 15:40:00,56.39,56.41,56.3,56.41,20000.0,34.9587,34.9711,34.9029,34.9711,20000.0
2005-11-03 15:50:00,56.4,56.4,56.27,56.31,31900.0,34.9649,34.9649,34.8843,34.9091,31900.0
2005-11-04 09:30:00,56.41,56.65,56.39,56.61,9000.0,34.9711,35.1198,34.9587,35.095,9000.0
2005-11-04 09:40:00,56.61,56.71,56.55,56.63,5800.0,35.095,35.157,35.0578,35.1074,5800.0
2005-11-04 09:50:00,56.64,56.64,56.38,56.51,11000.0,35.1136,35.1136,34.9525,35.033,11000.0
2005-11-04 10:00:00,56.45,56.47,56.25,56.27,10000.0,34.9959,35.0082,34.8719,34.8843,10000.0
2005-11-04 10:10:00,56.27,56.32,56.23,56.26,6900.0,34.8843,34.9153,34.8595,34.8781,6900.0
2005-11-04 10:20:00,56.27,56.35,56.25,56.34,6100.0,34.8843,34.9339,34.8719,34.9277,6100.0
2005-11-04 10:30:00,56.35,56.37,56.27,56.33,7200.0,34.9339,34.9463,34.8843,34.9215,7200.0
2005-11-04 10:40:00,56.33,56.33,56.1,56.1,14200.0,34.9215,34.9215,34.7789,34.7789,14200.0
2005-11-04 10:50:00,56.11,56.21,56.1,56.12,6700.0,34.7851,34.8471,34.7789,34.7913,6700.0
2005-11-04 11:00:00,56.12,56.13,56.06,56.11,6800.0,34.7913,34.7975,34.7541,34.7851,6800.0
2005-11-04 11:10:00,56.11,56.13,56.02,56.09,9200.0,34.7851,34.7975,34.7293,34.7727,9200.0
2005-11-04 11:20:00,56.1,56.15,56.09,56.14,7000.0,34.7789,34.8099,34.7727,34.8037,7000.0
2005-11-04 11:30:00,56.1,56.13,56.0,56.02,12200.0,34.7789,34.7975,34.7169,34.7293,12200.0
2005-11-04 11:40:00,56.02,56.13,56.02,56.07,8700.0,34.7293,34.7975,34.7293,34.7603,8700.0
2005-11-04 11:50:00,56.09,56.1,56.06,56.08,5100.0,34.7727,34.7789,34.7541,34.7665,5100.0
2005-11-04 12:00:00,56.06,56.09,56.01,56.03,6700.0,34.7541,34.7727,34.7231,34.7355,6700.0
2005-11-04 12:10:00,56.02,56.07,56.01,56.06,3500.0,34.7293,34.7603,34.7231,34.7541,3500.0
2005-11-04 12:20:00,56.06,56.1,56.01,56.04,8900.0,34.7541,34.7789,34.7231,34.7417,8900.0
2005-11-04 12:30:00,56.04,56.07,56.02,56.03,4300.0,34.7417,34.7603,34.7293,34.7355,4300.0
2005-11-04 12:40:00,56.02,56.04,55.95,56.01,10900.0,34.7293,34.7417,34.6859,34.7231,10900.0
2005-11-04 12:50:00,56.0,56.09,56.0,56.03,6000.0,34.7169,34.7727,34.7169,34.7355,6000.0
2005-11-04 13:00:00,56.0,56.0,55.93,55.95,5100.0,34.7169,34.7169,34.6735,34.6859,5100.0
2005-11-04 13:10:00,55.93,55.96,55.91,55.92,7800.0,34.6735,34.6921,34.6611,34.6673,7800.0
2005-11-04 13:20:00,55.91,55.92,55.81,55.81,14300.0,34.6611,34.6673,34.5991,34.5991,14300.0
2005-11-04 13:30:00,55.8,55.84,55.78,55.81,21600.0,34.5929,34.6177,34.5805,34.5991,21600.0
2005-11-04 13:40:00,55.76,55.79,55.75,55.75,7500.0,34.5681,34.5867,34.5619,34.5619,7500.0
2005-11-04 13:50:00,55.73,55.75,55.6,55.62,19400.0,34.5495,34.5619,34.4689,34.4813,19400.0
2005-11-04 14:00:00,55.6,55.78,55.56,55.78,19500.0,34.4689,34.5805,34.4441,34.5805,19500.0
2005-11-04 14:10:00,55.79,55.79,55.62,55.7,11900.0,34.5867,34.5867,34.4813,34.5309,11900.0
2005-11-04 14:20:00,55.7,55.85,55.7,55.74,15500.0,34.5309,34.6239,34.5309,34.5557,15500.0
2005-11-04 14:30:00,55.71,55.73,55.67,55.67,18000.0,34.5371,34.5495,34.5123,34.5123,18000.0
2005-11-04 14:40:00,55.68,55.7,55.6,55.65,20400.0,34.5185,34.5309,34.4689,34.4999,20400.0
2005-11-04 14:50:00,55.63,55.69,55.59,55.68,29200.0,34.4875,34.5247,34.4627,34.5185,29200.0
2005-11-04 15:00:00,55.67,55.67,55.64,55.66,24400.0,34.5123,34.5123,34.4937,34.5061,24400.0
2005-11-04 15:10:00,55.65,55.71,55.64,55.71,21100.0,34.4999,34.5371,34.4937,34.5371,21100.0
2005-11-04 15:20:00,55.7,55.71,55.63,55.65,19500.0,34.5309,34.5371,34.4875,34.4999,19500.0
2005-11-04 15:30:00,55.65,55.77,55.64,55.7,36200.0,34.4999,34.5743,34.4937,34.5309,36200.0
2005-11-04 15:40:00,55.69,55.74,55.68,55.7,31800.0,34.5247,34.5557,34.5185,34.5309,31800.0
2005-11-04 15:50:00,55.7,55.71,55.65,55.67,44700.0,34.5309,34.5371,34.4999,34.5123,44700.0
2005-11-07 09:30:00,56.0,56.06,55.84,55.84,16500.0,34.7169,34.7541,34.6177,34.6177,16500.0
2005-11-07 09:40:00,55.87,55.96,55.75,55.75,20100.0,34.6363,34.6921,34.5619,34.5619,20100.0
2005-11-07 09:50:00,55.74,55.8,55.69,55.75,6700.0,34.5557,34.5929,34.5247,34.5619,6700.0
2005-11-07 10:00:00,55.75,55.89,55.73,55.84,13800.0,34.5619,34.6487,34.5495,34.6177,13800.0
2005-11-07 10:10:00,55.84,55.84,55.71,55.81,10400.0,34.6177,34.6177,34.5371,34.5991,10400.0
2005-11-07 10:20:00,55.78,55.78,55.69,55.69,14400.0,34.5805,34.5805,34.5247,34.5247,14400.0
2005-11-07 10:30:00,55.68,55.77,55.65,55.66,15500.0,34.5185,34.5743,34.4999,34.5061,15500.0
2005-11-07 10:40:00,55.66,55.68,55.6,55.67,7000.0,34.5061,34.5185,34.4689,34.5123,7000.0
2005-11-07 10:50:00,55.65,55.77,55.62,55.7,14000.0,34.4999,34.5743,34.4813,34.5309,14000.0
2005-11-07 11:00:00,55.76,55.82,55.61,55.61,10600.0,34.5681,34.6053,34.4751,34.4751,10600.0
2005-11-07 11:10:00,55.61,55.65,55.56,55.59,8500.0,34.4751,34.4999,34.4441,34.4627,8500.0
2005-11-07 11:20:00,55.59,55.79,55.58,55.77,16700.0,34.4627,34.5867,34.4565,34.5743,16700.0
2005-11-07 11:30:00,55.73,55.78,55.62,55.64,22700.0,34.5495,34.5805,34.4813,34.4937,22700.0
2005-11-07 11:40:00,55.63,55.66,55.62,55.66,7400.0,34.4875,34.5061,34.4813,34.5061,7400.0
2005-11-07 11:50:00,55.66,55.66,55.58,55.66,10100.0,34.5061,34.5061,34.4565,34.5061,10100.0
2005-11-07 12:00:00,55.65,55.67,55.61,55.66,14300.0,34.4999,34.5123,34.4751,34.5061,14300.0
2005-11-07 12:10:00,55.66,55.8,55.64,55.8,22000.0,34.5061,34.5929,34.4937,34.5929,22000.0
2005-11-07 12:20:00,55.8,55.83,55.69,55.7,18800.0,34.5929,34.6115,34.5247,34.5309,18800.0
2005-11-07 12:30:00,55.7,55.7,55.6,55.6,12400.0,34.5309,34.5309,34.4689,34.4689,12400.0
2005-11-07 12:40:00,55.6,55.6,55.52,55.55,30300.0,34.4689,34.4689,34.4193,34.4379,30300.0
2005-11-07 12:50:00,55.55,55.65,55.55,55.64,9800.0,34.4379,34.4999,34.4379,34.4937,9800.0
2005-11-07 13:00:00,55.64,55.72,55.61,55.64,18700.0,34.4937,34.5433,34.4751,34.4937,18700.0
2005-11-07 13:10:00,55.64,55.65,55.62,55.63,12100.0,34.4937,34.4999,34.4813,34.4875,12100.0
2005-11-07 13:20:00,55.63,55.74,55.63,55.7,17100.0,34.4875,34.5557,34.4875,34.5309,17100.0
2005-11-07 13:30:00,55.69,55.7,55.61,55.62,16500.0,34.5247,34.5309,34.4751,34.4813,16500.0
2005-11-07 13:40:00,55.64,55.72,55.63,55.63,24600.0,34.4937,34.5433,34.4875,34.4875,24600.0
2005-11-07 13:50:00,55.63,55.71,55.6,55.61,13100.0,34.4875,34.5371,34.4689,34.4751,13100.0
2005-11-07 14:00:00,55.61,55.61,55.5,55.58,23000.0,34.4751,34.4751,34.4069,34.4565,23000.0
2005-11-07 14:10:00,55.58,55.65,55.56,55.63,11500.0,34.4565,34.4999,34.4441,34.4875,11500.0
2005-11-07 14:20:00,55.63,55.67,55.55,55.64,13600.0,34.4875,34.5123,34.4379,34.4937,13600.0
2005-11-07 14:30:00,55.63,55.64,55.53,55.53,19900.0,34.4875,34.4937,34.4255,34.4255,19900.0
2005-11-07 14:40:00,55.53,55.67,55.53,55.66,13100.0,34.4255,34.5123,34.4255,34.5061,13100.0
2005-11-07 14:50:00,55.64,55.66,55.59,55.61,9800.0,34.4937,34.5061,34.4627,34.4751,9800.0
2005-11-07 15:00:00,55.61,55.67,55.6,55.66,17000.0,34.4751,34.5123,34.4689,34.5061,17000.0
2005-11-07 15:10:00,55.66,55.75,55.59,55.7,28500.0,34.5061,34.5619,34.4627,34.5309,28500.0
2005-11-07 15:20:00,55.7,55.75,55.65,55.72,22400.0,34.5309,34.5619,34.4999,34.5433,22400.0
2005-11-07 15:30:00,55.72,55.75,55.65,55.68,21200.0,34.5433,34.5619,34.4999,34.5185,21200.0
2005-11-07 15:40:00,55.67,55.81,55.67,55.67,22400.0,34.5123,34.5991,34.5123,34.5123,22400.0
2005-11-07 15:50:00,55.67,55.74,55.66,55.67,25600.0,34.5123,34.5557,34.5061,34.5123,25600.0
2005-11-08 09:30:00,55.46,55.68,55.46,55.64,15900.0,34.3821,34.5185,34.3821,34.4937,15900.0
2005-11-08 09:40:00,55.63,55.73,55.62,55.67,4200.0,34.4875,34.5495,34.4813,34.5123,4200.0
2005-11-08 09:50:00,55.68,55.74,55.62,55.74,7200.0,34.5185,34.5557,34.4813,34.5557,7200.0
2005-11-08 10:00:00,55.64,55.64,55.42,55.45,19200.0,34.4937,34.4937,34.3573,34.3759,19200.0
2005-11-08 10:10:00,55.43,55.43,55.25,55.26,17800.0,34.3635,34.3635,34.2519,34.2581,17800.0
2005-11-08 10:20:00,55.25,55.32,55.21,55.24,13100.0,34.2519,34.2953,34.2271,34.2457,13100.0
2005-11-08 10:30:00,55.24,55.32,55.2,55.24,15900.0,34.2457,34.2953,34.2209,34.2457,15900.0
2005-11-08 10:40:00,55.23,55.36,55.21,55.24,12200.0,34.2395,34.3201,34.2271,34.2457,12200.0
2005-11-08 10:50:00,55.28,55.28,55.11,55.13,8600.0,34.2705,34.2705,34.1651,34.1775,8600.0
2005-11-08 11:00:00,55.13,55.14,55.06,55.1,15900.0,34.1775,34.1837,34.1341,34.1589,15900.0
2005-11-08 11:10:00,55.09,55.21,55.08,55.2,14700.0,34.1527,34.2271,34.1465,34.2209,14700.0
2005-11-08 11:20:00,55.18,55.29,55.18,55.2,12600.0,34.2085,34.2767,34.2085,34.2209,12600.0
2005-11-08 11:30:00,55.18,55.24,55.17,55.2,11600.0,34.2085,34.2457,34.2023,34.2209,11600.0
2005-11-08 11:40:00,55.19,55.25,55.17,55.25,16500.0,34.2147,34.2519,34.2023,34.2519,16500.0
2005-11-08 11:50:00,55.26,55.32,55.19,55.26,12400.0,34.2581,34.2953,34.2147,34.2581,12400.0
2005-11-08 12:00:00,55.22,55.36,55.22,55.36,7600.0,34.2333,34.3201,34.2333,34.3201,7600.0
2005-11-08 12:10:00,55.32,55.32,55.27,55.28,8100.0,34.2953,34.2953,34.2643,34.2705,8100.0
2005-11-08 12:20:00,55.26,55.31,55.26,55.28,6200.0,34.2581,34.2891,34.2581,34.2705,6200.0
2005-11-08 12:30:00,55.28,55.34,55.26,55.29,6500.0,34.2705,34.3077,34.2581,34.2767,6500.0
2005-11-08 12:40:00,55.32,55.32,55.26,55.26,6800.0,34.2953,34.2953,34.2581,34.2581,6800.0
2005-11-08 12:50:00,55.26,55.28,55.17,55.2,12000.0,34.2581,34.2705,34.2023,34.2209,12000.0
2005-11-08 13:00:00,55.24,55.24,55.15,55.16,8800.0,34.2457,34.2457,34.1899,34.1961,8800.0
2005-11-08 13:10:00,55.16,55.27,55.15,55.18,13800.0,34.1961,34.2643,34.1899,34.2085,13800.0
2005-11-08 13:20:00,55.18,55.19,55.15,55.19,7000.0,34.2085,34.2147,34.1899,34.2147,7000.0
2005-11-08 13:30:00,55.17,55.21,55.15,55.2,6800.0,34.2023,34.2271,34.1899,34.2209,6800.0
2005-11-08 13:40:00,55.19,55.26,55.16,55.16,10800.0,34.2147,34.2581,34.1961,34.1961,10800.0
2005-11-08 13:50:00,55.16,55.2,55.1,55.2,20600.0,34.1961,34.2209,34.1589,34.2209,20600.0
2005-11-08 14:00:00,55.14,55.18,55.11,55.12,17400.0,34.1837,34.2085,34.1651,34.1713,17400.0
2005-11-08 14:10:00,55.12,55.14,55.03,55.03,17100.0,34.1713,34.1837,34.1155,34.1155,17100.0
2005-11-08 14:20:00,55.05,55.08,55.02,55.08,12100.0,34.1279,34.1465,34.1093,34.1465,12100.0
2005-11-08 14:30:00,55.06,55.09,55.06,55.09,13500.0,34.1341,34.1527,34.1341,34.1527,13500.0
2005-11-08 14:40:00,55.07,55.11,55.02,55.08,14300.0,34.1403,34.1651,34.1093,34.1465,14300.0
2005-11-08 14:50:00,55.07,55.09,55.03,55.06,11200.0,34.1403,34.1527,34.1155,34.1341,11200.0
2005-11-08 15:00:00,55.06,55.12,55.03,55.05,14500.0,34.1341,34.1713,34.1155,34.1279,14500.0
2005-11-08 15:10:00,55.08,55.17,55.05,55.1,21900.0,34.1465,34.2023,34.1279,34.1589,21900.0
2005-11-08 15:20:00,55.1,55.14,55.01,55.14,34000.0,34.1589,34.1837,34.1031,34.1837,34000.0
2005-11-08 15:30:00,55.12,55.17,55.07,55.11,26000.0,34.1713,34.2023,34.1403,34.1651,26000.0
2005-11-08 15:40:00,55.11,55.11,55.01,55.02,24100.0,34.1651,34.1651,34.1031,34.1093,24100.0
2005-11-08 15:50:00,55.03,55.09,55.01,55.05,37600.0,34.1155,34.1527,34.1031,34.1279,37600.0
2005-11-09 09:30:00,55.01,55.31,55.01,55.2,11300.0,34.1031,34.2891,34.1031,34.2209,11300.0
2005-11-09 09:40:00,55.21,55.27,55.12,55.12,18200.0,34.2271,34.2643,34.1713,34.1713,18200.0
2005-11-09 09:50:00,55.07,55.15,55.04,55.1,12800.0,34.1403,34.1899,34.1217,34.1589,12800.0
2005-11-09 10:00:00,55.06,55.06,55.0,55.0,19600.0,34.1341,34.1341,34.0969,34.0969,19600.0
2005-11-09 10:10:00,55.0,55.03,54.96,54.96,16500.0,34.0969,34.1155,34.0721,34.0721,16500.0
2005-11-09 10:20:00,54.96,55.06,54.96,55.06,11300.0,34.0721,34.1341,34.0721,34.1341,11300.0
2005-11-09 10:30:00,55.06,55.09,55.05,55.06,9200.0,34.1341,34.1527,34.1279,34.1341,9200.0
2005-11-09 10:40:00,55.06,55.15,55.03,55.12,8100.0,34.1341,34.1899,34.1155,34.1713,8100.0
2005-11-09 10:50:00,55.11,55.23,55.08,55.12,15300.0,34.1651,34.2395,34.1465,34.1713,15300.0
2005-11-09 11:00:00,55.1,55.12,55.01,55.12,15200.0,34.1589,34.1713,34.1031,34.1713,15200.0
2005-11-09 11:10:00,55.05,55.1,55.01,55.06,7700.0,34.1279,34.1589,34.1031,34.1341,7700.0
2005-11-09 11:20:00,55.03,55.06,55.01,55.01,10400.0,34.1155,34.1341,34.1031,34.1031,10400.0
2005-11-09 11:30:00,55.01,55.02,54.95,54.98,13000.0,34.1031,34.1093,34.0659,34.0845,13000.0
2005-11-09 11:40:00,54.98,54.98,54.85,54.86,20600.0,34.0845,34.0845,34.0039,34.0101,20600.0
2005-11-09 11:50:00,54.89,54.93,54.81,54.85,18900.0,34.0287,34.0535,33.9791,34.0039,18900.0
2005-11-09 12:00:00,54.85,54.92,54.82,54.92,13000.0,34.0039,34.0473,33.9853,34.0473,13000.0
2005-11-09 12:10:00,54.93,54.96,54.81,54.96,18000.0,34.0535,34.0721,33.9791,34.0721,18000.0
2005-11-09 12:20:00,54.98,55.27,54.97,55.26,36500.0,34.0845,34.2643,34.0783,34.2581,36500.0
2005-11-09 12:30:00,55.26,55.26,55.03,55.09,15500.0,34.2581,34.2581,34.1155,34.1527,15500.0
2005-11-09 12:40:00,55.07,55.11,55.04,55.11,19600.0,34.1403,34.1651,34.1217,34.1651,19600.0
2005-11-09 12:50:00,55.11,55.2,55.06,55.12,25100.0,34.1651,34.2209,34.1341,34.1713,25100.0
2005-11-09 13:00:00,55.13,55.16,55.03,55.03,18500.0,34.1775,34.1961,34.1155,34.1155,18500.0
2005-11-09 13:10:00,55.01,55.05,55.01,55.05,6500.0,34.1031,34.1279,34.1031,34.1279,6500.0
2005-11-09 13:20:00,55.05,55.05,55.01,55.04,7200.0,34.1279,34.1279,34.1031,34.1217,7200.0
2005-11-09 13:30:00,55.02,55.12,55.02,55.03,19000.0,34.1093,34.1713,34.1093,34.1155,19000.0
2005-11-09 13:40:00,55.02,55.05,55.02,55.05,8300.0,34.1093,34.1279,34.1093,34.1279,8300.0
2005-11-09 13:50:00,55.05,55.06,55.0,55.04,17300.0,34.1279,34.1341,34.0969,34.1217,17300.0
2005-11-09 14:00:00,55.04,55.05,54.95,55.04,11700.0,34.1217,34.1279,34.0659,34.1217,11700.0
2005-11-09 14:10:00,55.04,55.06,55.0,55.03,10700.0,34.1217,34.1341,34.0969,34.1155,10700.0
2005-11-09 14:20:00,55.01,55.03,54.97,55.01,8900.0,34.1031,34.1155,34.0783,34.1031,8900.0
2005-11-09 14:30:00,55.01,55.05,54.99,55.05,11200.0,34.1031,34.1279,34.0907,34.1279,11200.0
2005-11-09 14:40:00,55.04,55.04,54.99,55.0,14100.0,34.1217,34.1217,34.0907,34.0969,14100.0
2005-11-09 14:50:00,55.0,55.04,54.98,55.01,14600.0,34.0969,34.1217,34.0845,34.1031,14600.0
2005-11-09 15:00:00,55.01,55.05,55.0,55.03,23900.0,34.1031,34.1279,34.0969,34.1155,23900.0
2005-11-09 15:10:00,55.04,55.27,55.0,55.19,25000.0,34.1217,34.2643,34.0969,34.2147,25000.0
2005-11-09 15:20:00,55.19,55.2,55.05,55.14,35800.0,34.2147,34.2209,34.1279,34.1837,35800.0
2005-11-09 15:30:00,55.14,55.18,55.04,55.06,34800.0,34.1837,34.2085,34.1217,34.1341,34800.0
2005-11-09 15:40:00,55.05,55.12,55.05,55.09,25500.0,34.1279,34.1713,34.1279,34.1527,25500.0
2005-11-09 15:50:00,55.1,55.1,54.99,55.05,25300.0,34.1589,34.1589,34.0907,34.1279,25300.0
2005-11-10 09:30:00,55.2,55.22,55.01,55.15,17600.0,34.2209,34.2333,34.1031,34.1899,17600.0
2005-11-10 09:40:00,55.15,55.25,55.1,55.2,32400.0,34.1899,34.2519,34.1589,34.2209,32400.0
2005-11-10 09:50:00,55.18,55.25,55.13,55.15,16900.0,34.2085,34.2519,34.1775,34.1899,16900.0
2005-11-10 10:00:00,55.14,55.24,55.14,55.18,5000.0,34.1837,34.2457,34.1837,34.2085,5000.0
2005-11-10 10:10:00,55.17,55.21,55.06,55.11,8200.0,34.2023,34.2271,34.1341,34.1651,8200.0
2005-11-10 10:20:00,55.11,55.15,55.02,55.09,4900.0,34.1651,34.1899,34.1093,34.1527,4900.0
2005-11-10 10:30:00,55.11,55.13,55.0,55.1,8300.0,34.1651,34.1775,34.0969,34.1589,8300.0
2005-11-10 10:40:00,55.1,55.12,55.02,55.12,7400.0,34.1589,34.1713,34.1093,34.1713,7400.0
2005-11-10 10:50:00,55.12,55.13,55.0,55.12,10000.0,34.1713,34.1775,34.0969,34.1713,10000.0
2005-11-10 11:00:00,55.12,55.16,55.06,55.13,11900.0,34.1713,34.1961,34.1341,34.1775,11900.0
2005-11-10 11:10:00,55.12,55.16,55.06,55.12,8700.0,34.1713,34.1961,34.1341,34.1713,8700.0
2005-11-10 11:20:00,55.12,55.19,55.09,55.15,7500.0,34.1713,34.2147,34.1527,34.1899,7500.0
2005-11-10 11:30:00,55.15,55.15,55.04,55.07,12300.0,34.1899,34.1899,34.1217,34.1403,12300.0
2005-11-10 11:40:00,55.07,55.18,55.06,55.15,11700.0,34.1403,34.2085,34.1341,34.1899,11700.0
2005-11-10 11:50:00,55.15,55.2,55.13,55.16,15200.0,34.1899,34.2209,34.1775,34.1961,15200.0
2005-11-10 12:00:00,55.17,55.2,55.1,55.14,11300.0,34.2023,34.2209,34.1589,34.1837,11300.0
2005-11-10 12:10:00,55.13,55.2,55.06,55.19,11800.0,34.1775,34.2209,34.1341,34.2147,11800.0
2005-11-10 12:20:00,55.16,55.25,55.13,55.22,12200.0,34.1961,34.2519,34.1775,34.2333,12200.0
2005-11-10 12:30:00,55.22,55.23,55.16,55.19,9200.0,34.2333,34.2395,34.1961,34.2147,9200.0
2005-11-10 12:40:00,55.19,55.2,55.14,55.15,7800.0,34.2147,34.2209,34.1837,34.1899,7800.0
2005-11-10 12:50:00,55.14,55.16,55.07,55.12,11100.0,34.1837,34.1961,34.1403,34.1713,11100.0
2005-11-10 13:00:00,55.14,55.21,55.11,55.15,31900.0,34.1837,34.2271,34.1651,34.1899,31900.0
2005-11-10 13:10:00,55.15,55.18,55.11,55.13,15900.0,34.1899,34.2085,34.1651,34.1775,15900.0
2005-11-10 13:20:00,55.13,55.2,55.11,55.18,11700.0,34.1775,34.2209,34.1651,34.2085,11700.0
2005-11-10 13:30:00,55.19,55.19,55.12,55.14,28600.0,34.2147,34.2147,34.1713,34.1837,28600.0
2005-11-10 13:40:00,55.14,55.17,55.13,55.17,34200.0,34.1837,34.2023,34.1775,34.2023,34200.0
2005-11-10 13:50:00,55.17,55.2,55.16,55.19,71100.0,34.2023,34.2209,34.1961,34.2147,71100.0
2005-11-10 14:00:00,55.2,55.2,55.17,55.19,17300.0,34.2209,34.2209,34.2023,34.2147,17300.0
2005-11-10 14:10:00,55.19,55.2,55.14,55.16,16400.0,34.2147,34.2209,34.1837,34.1961,16400.0
2005-11-10 14:20:00,55.16,55.19,55.15,55.18,17200.0,34.1961,34.2147,34.1899,34.2085,17200.0
2005-11-10 14:30:00,55.2,55.22,55.19,55.2,15100.0,34.2209,34.2333,34.2147,34.2209,15100.0
2005-11-10 14:40:00,55.2,55.2,55.19,55.19,10600.0,34.2209,34.2209,34.2147,34.2147,10600.0
2005-11-10 14:50:00,55.19,55.38,55.19,55.35,26200.0,34.2147,34.3325,34.2147,34.3139,26200.0
2005-11-10 15:00:00,55.35,55.38,55.25,55.26,33600.0,34.3139,34.3325,34.2519,34.2581,33600.0
2005-11-10 15:10:00,55.27,55.43,55.21,55.41,24200.0,34.2643,34.3635,34.2271,34.3511,24200.0
2005-11-10 15:20:00,55.3,55.31,55.24,55.26,25900.0,34.2829,34.2891,34.2457,34.2581,25900.0
2005-11-10 15:30:00,55.25,55.25,55.17,55.18,23500.0,34.2519,34.2519,34.2023,34.2085,23500.0
2005-11-10 15:40:00,55.18,55.2,55.12,55.13,15700.0,34.2085,34.2209,34.1713,34.1775,15700.0
2005-11-10 15:50:00,55.13,55.16,54.99,55.15,78600.0,34.1775,34.1961,34.0907,34.1899,78600.0
2005-11-11 09:30:00,55.0,55.05,54.81,54.81,23700.0,34.0969,34.1279,33.9791,33.9791,23700.0
2005-11-11 09:40:00,54.84,54.85,54.4,54.56,39600.0,33.9977,34.0039,33.725,33.8242,39600.0
2005-11-11 09:50:00,54.49,54.52,54.45,54.5,19200.0,33.7808,33.7994,33.756,33.787,19200.0
2005-11-11 10:00:00,54.48,54.57,54.45,54.5,20300.0,33.7746,33.8304,33.756,33.787,20300.0
2005-11-11 10:10:00,54.5,54.6,54.5,54.57,16900.0,33.787,33.849,33.787,33.8304,16900.0
2005-11-11 10:20:00,54.56,54.77,54.54,54.77,17000.0,33.8242,33.9543,33.8118,33.9543,17000.0
2005-11-11 10:30:00,54.78,54.85,54.76,54.82,11800.0,33.9605,34.0039,33.9481,33.9853,11800.0
2005-11-11 10:40:00,54.85,54.87,54.8,54.8,11500.0,34.0039,34.0163,33.9729,33.9729,11500.0
2005-11-11 10:50:00,54.81,55.05,54.79,55.0,57700.0,33.9791,34.1279,33.9667,34.0969,57700.0
2005-11-11 11:00:00,55.0,55.07,54.96,55.04,28600.0,34.0969,34.1403,34.0721,34.1217,28600.0
2005-11-11 11:10:00,55.03,55.09,55.02,55.02,17600.0,34.1155,34.1527,34.1093,34.1093,17600.0
2005-11-11 11:20:00,55.01,55.15,54.96,55.0,10600.0,34.1031,34.1899,34.0721,34.0969,10600.0
2005-11-11 11:30:00,55.02,55.02,54.96,54.96,9000.0,34.1093,34.1093,34.0721,34.0721,9000.0
2005-11-11 11:40:00,54.96,55.0,54.96,55.0,7700.0,34.0721,34.0969,34.0721,34.0969,7700.0
2005-11-11 11:50:00,55.0,55.0,54.95,54.96,5000.0,34.0969,34.0969,34.0659,34.0721,5000.0
2005-11-11 12:00:00,54.96,54.97,54.78,54.88,20400.0,34.0721,34.0783,33.9605,34.0225,20400.0
2005-11-11 12:10:00,54.88,54.98,54.88,54.98,7600.0,34.0225,34.0845,34.0225,34.0845,7600.0
2005-11-11 12:20:00,54.98,55.0,54.97,54.99,13800.0,34.0845,34.0969,34.0783,34.0907,13800.0
2005-11-11 12:30:00,54.99,55.06,54.98,55.04,13500.0,34.0907,34.1341,34.0845,34.1217,13500.0
2005-11-11 12:40:00,55.04,55.05,55.03,55.03,6600.0,34.1217,34.1279,34.1155,34.1155,6600.0
2005-11-11 12:50:00,55.03,55.04,55.01,55.02,2400.0,34.1155,34.1217,34.1031,34.1093,2400.0
2005-11-11 13:00:00,55.01,55.06,55.0,55.01,6000.0,34.1031,34.1341,34.0969,34.1031,6000.0
2005-11-11 13:10:00,55.01,55.01,54.94,54.97,7700.0,34.1031,34.1031,34.0597,34.0783,7700.0
2005-11-11 13:20:00,54.95,54.98,54.91,54.98,3100.0,34.0659,34.0845,34.0411,34.0845,3100.0
2005-11-11 13:30:00,54.97,54.97,54.89,54.93,5400.0,34.0783,34.0783,34.0287,34.0535,5400.0
2005-11-11 13:40:00,54.94,54.95,54.9,54.92,8700.0,34.0597,34.0659,34.0349,34.0473,8700.0
2005-11-11 13:50:00,54.91,54.92,54.9,54.91,2700.0,34.0411,34.0473,34.0349,34.0411,2700.0
2005-11-11 14:00:00,54.91,54.92,54.9,54.92,4100.0,34.0411,34.0473,34.0349,34.0473,4100.0
2005-11-11 14:10:00,54.91,54.91,54.83,54.83,10400.0,34.0411,34.0411,33.9915,33.9915,10400.0
2005-11-11 14:20:00,54.83,54.92,54.81,54.86,19700.0,33.9915,34.0473,33.9791,34.0101,19700.0
2005-11-11 14:30:00,54.87,54.95,54.86,54.95,6400.0,34.0163,34.0659,34.0101,34.0659,6400.0
2005-11-11 14:40:00,54.93,54.94,54.9,54.9,8800.0,34.0535,34.0597,34.0349,34.0349,8800.0
2005-11-11 14:50:00,54.9,54.9,54.85,54.85,19600.0,34.0349,34.0349,34.0039,34.0039,19600.0
2005-11-11 15:00:00,54.85,54.92,54.85,54.88,7700.0,34.0039,34.0473,34.0039,34.0225,7700.0
2005-11-11 15:10:00,54.87,54.92,54.85,54.86,15500.0,34.0163,34.0473,34.0039,34.0101,15500.0
2005-11-11 15:20:00,54.87,54.97,54.86,54.96,17700.0,34.0163,34.0783,34.0101,34.0721,17700.0
2005-11-11 15:30:00,54.96,55.02,54.95,55.01,45500.0,34.0721,34.1093,34.0659,34.1031,45500.0
2005-11-11 15:40:00,55.0,55.05,55.0,55.03,29400.0,34.0969,34.1279,34.0969,34.1155,29400.0
2005-11-11 15:50:00,55.03,55.09,55.02,55.02,51400.0,34.1155,34.1527,34.1093,34.1093,51400.0
2005-11-14 09:30:00,54.92,55.06,54.92,55.01,18900.0,34.0473,34.1341,34.0473,34.1031,18900.0
2005-11-14 09:40:00,55.02,55.02,54.81,54.85,21300.0,34.1093,34.1093,33.9791,34.0039,21300.0
2005-11-14 09:50:00,54.81,54.84,54.53,54.71,14300.0,33.9791,33.9977,33.8056,33.9171,14300.0
2005-11-14 10:00:00,54.71,54.74,54.45,54.45,10300.0,33.9171,33.9357,33.756,33.756,10300.0
2005-11-14 10:10:00,54.48,54.56,54.41,54.49,15300.0,33.7746,33.8242,33.7312,33.7808,15300.0
2005-11-14 10:20:00,54.47,54.72,54.46,54.7,15000.0,33.7684,33.9233,33.7622,33.9109,15000.0
2005-11-14 10:30:00,54.65,54.78,54.65,54.74,9400.0,33.88,33.9605,33.88,33.9357,9400.0
2005-11-14 10:40:00,54.71,54.78,54.71,54.72,7700.0,33.9171,33.9605,33.9171,33.9233,7700.0
2005-11-14 10:50:00,54.74,54.74,54.67,54.74,7800.0,33.9357,33.9357,33.8924,33.9357,7800.0
2005-11-14 11:00:00,54.73,54.73,54.57,54.57,16800.0,33.9295,33.9295,33.8304,33.8304,16800.0
2005-11-14 11:10:00,54.57,54.72,54.56,54.72,16000.0,33.8304,33.9233,33.8242,33.9233,16000.0
2005-11-14 11:20:00,54.71,54.77,54.61,54.77,13800.0,33.9171,33.9543,33.8552,33.9543,13800.0
2005-11-14 11:30:00,54.77,54.84,54.75,54.82,10600.0,33.9543,33.9977,33.9419,33.9853,10600.0
2005-11-14 11:40:00,54.83,54.84,54.67,54.68,15500.0,33.9915,33.9977,33.8924,33.8985,15500.0
2005-11-14 11:50:00,54.68,54.78,54.68,54.78,15100.0,33.8985,33.9605,33.8985,33.9605,15100.0
2005-11-14 12:00:00,54.79,54.81,54.67,54.79,15500.0,33.9667,33.9791,33.8924,33.9667,15500.0
2005-11-14 12:10:00,54.79,54.81,54.75,54.79,7800.0,33.9667,33.9791,33.9419,33.9667,7800.0
2005-11-14 12:20:00,54.81,54.86,54.8,54.82,11000.0,33.9791,34.0101,33.9729,33.9853,11000.0
2005-11-14 12:30:00,54.81,54.81,54.79,54.8,3600.0,33.9791,33.9791,33.9667,33.9729,3600.0
2005-11-14 12:40:00,54.8,54.81,54.76,54.76,6400.0,33.9729,33.9791,33.9481,33.9481,6400.0
2005-11-14 12:50:00,54.77,54.77,54.61,54.64,8300.0,33.9543,33.9543,33.8552,33.8738,8300.0
2005-11-14 13:00:00,54.64,54.65,54.56,54.57,9200.0,33.8738,33.88,33.8242,33.8304,9200.0
2005-11-14 13:10:00,54.56,54.62,54.55,54.62,9700.0,33.8242,33.8614,33.818,33.8614,9700.0
2005-11-14 13:20:00,54.61,54.61,54.53,54.56,14700.0,33.8552,33.8552,33.8056,33.8242,14700.0
2005-11-14 13:30:00,54.56,54.61,54.54,54.54,12000.0,33.8242,33.8552,33.8118,33.8118,12000.0
2005-11-14 13:40:00,54.54,54.6,54.53,54.58,13000.0,33.8118,33.849,33.8056,33.8366,13000.0
2005-11-14 13:50:00,54.55,54.58,54.53,54.55,14000.0,33.818,33.8366,33.8056,33.818,14000.0
2005-11-14 14:00:00,54.58,54.58,54.53,54.53,16700.0,33.8366,33.8366,33.8056,33.8056,16700.0
2005-11-14 14:10:00,54.5,54.54,54.42,54.52,20500.0,33.787,33.8118,33.7374,33.7994,20500.0
2005-11-14 14:20:00,54.51,54.52,54.41,54.41,19100.0,33.7932,33.7994,33.7312,33.7312,19100.0
2005-11-14 14:30:00,54.41,54.42,54.32,54.36,36300.0,33.7312,33.7374,33.6754,33.7002,36300.0
2005-11-14 14:40:00,54.36,54.44,54.36,54.4,28200.0,33.7002,33.7498,33.7002,33.725,28200.0
2005-11-14 14:50:00,54.39,54.45,54.36,54.42,11800.0,33.7188,33.756,33.7002,33.7374,11800.0
2005-11-14 15:00:00,54.41,54.43,54.32,54.33,19200.0,33.7312,33.7436,33.6754,33.6816,19200.0
2005-11-14 15:10:00,54.33,54.33,54.18,54.27,24100.0,33.6816,33.6816,33.5886,33.6444,24100.0
2005-11-14 15:20:00,54.27,54.28,54.19,54.25,20800.0,33.6444,33.6506,33.5948,33.632,20800.0
2005-11-14 15:30:00,54.27,54.28,54.18,54.28,20400.0,33.6444,33.6506,33.5886,33.6506,20400.0
2005-11-14 15:40:00,54.27,54.28,54.24,54.26,25700.0,33.6444,33.6506,33.6258,33.6382,25700.0
2005-11-14 15:50:00,54.25,54.26,54.21,54.25,27300.0,33.632,33.6382,33.6072,33.632,27300.0
2005-11-15 09:30:00,54.24,54.41,54.24,54.37,14300.0,33.6258,33.7312,33.6258,33.7064,14300.0
2005-11-15 09:40:00,54.36,54.48,54.21,54.45,12900.0,33.7002,33.7746,33.6072,33.756,12900.0
2005-11-15 09:50:00,54.43,54.45,54.22,54.4,15500.0,33.7436,33.756,33.6134,33.725,15500.0
2005-11-15 10:00:00,54.4,54.44,54.23,54.28,10300.0,33.725,33.7498,33.6196,33.6506,10300.0
2005-11-15 10:10:00,54.25,54.25,54.05,54.16,17300.0,33.632,33.632,33.508,33.5762,17300.0
2005-11-15 10:20:00,54.16,54.34,54.16,54.27,10000.0,33.5762,33.6878,33.5762,33.6444,10000.0
2005-11-15 10:30:00,54.21,54.5,54.21,54.28,11600.0,33.6072,33.787,33.6072,33.6506,11600.0
2005-11-15 10:40:00,54.29,54.38,54.25,54.31,7800.0,33.6568,33.7126,33.632,33.6692,7800.0
2005-11-15 10:50:00,54.32,54.36,54.24,54.28,7700.0,33.6754,33.7002,33.6258,33.6506,7700.0
2005-11-15 11:00:00,54.26,54.28,54.21,54.21,13600.0,33.6382,33.6506,33.6072,33.6072,13600.0
2005-11-15 11:10:00,54.2,54.21,54.17,54.17,11600.0,33.601,33.6072,33.5824,33.5824,11600.0
2005-11-15 11:20:00,54.16,54.16,54.1,54.1,11700.0,33.5762,33.5762,33.539,33.539,11700.0
2005-11-15 11:30:00,54.1,54.15,54.1,54.12,12400.0,33.539,33.57,33.539,33.5514,12400.0
2005-11-15 11:40:00,54.12,54.15,54.1,54.14,34000.0,33.5514,33.57,33.539,33.5638,34000.0
2005-11-15 11:50:00,54.14,54.3,54.13,54.28,12500.0,33.5638,33.663,33.5576,33.6506,12500.0
2005-11-15 12:00:00,54.27,54.29,54.24,54.25,9100.0,33.6444,33.6568,33.6258,33.632,9100.0
2005-11-15 12:10:00,54.25,54.35,54.25,54.31,8600.0,33.632,33.694,33.632,33.6692,8600.0
2005-11-15 12:20:00,54.31,54.31,54.22,54.22,8500.0,33.6692,33.6692,33.6134,33.6134,8500.0
2005-11-15 12:30:00,54.22,54.23,54.21,54.22,6900.0,33.6134,33.6196,33.6072,33.6134,6900.0
2005-11-15 12:40:00,54.22,54.27,54.21,54.26,6500.0,33.6134,33.6444,33.6072,33.6382,6500.0
2005-11-15 12:50:00,54.24,54.28,54.24,54.28,5600.0,33.6258,33.6506,33.6258,33.6506,5600.0
2005-11-15 13:00:00,54.28,54.32,54.28,54.29,4900.0,33.6506,33.6754,33.6506,33.6568,4900.0
2005-11-15 13:10:00,54.29,54.34,54.24,54.33,11500.0,33.6568,33.6878,33.6258,33.6816,11500.0
2005-11-15 13:20:00,54.32,54.32,54.23,54.29,7400.0,33.6754,33.6754,33.6196,33.6568,7400.0
2005-11-15 13:30:00,54.27,54.27,54.25,54.25,7600.0,33.6444,33.6444,33.632,33.632,7600.0
2005-11-15 13:40:00,54.25,54.25,54.2,54.21,18900.0,33.632,33.632,33.601,33.6072,18900.0
2005-11-15 13:50:00,54.21,54.22,54.11,54.16,14300.0,33.6072,33.6134,33.5452,33.5762,14300.0
2005-11-15 14:00:00,54.14,54.18,54.09,54.09,9200.0,33.5638,33.5886,33.5328,33.5328,9200.0
2005-11-15 14:10:00,54.09,54.14,53.99,54.12,29300.0,33.5328,33.5638,33.4708,33.5514,29300.0
2005-11-15 14:20:00,54.11,54.18,54.1,54.12,8300.0,33.5452,33.5886,33.539,33.5514,8300.0
2005-11-15 14:30:00,54.12,54.15,54.12,54.15,8700.0,33.5514,33.57,33.5514,33.57,8700.0
2005-11-15 14:40:00,54.14,54.15,54.06,54.09,15600.0,33.5638,33.57,33.5142,33.5328,15600.0
2005-11-15 14:50:00,54.08,54.11,54.01,54.07,25300.0,33.5266,33.5452,33.4832,33.5204,25300.0
2005-11-15 15:00:00,54.04,54.1,54.0,54.09,24100.0,33.5018,33.539,33.477,33.5328,24100.0
2005-11-15 15:10:00,54.08,54.18,54.08,54.14,23900.0,33.5266,33.5886,33.5266,33.5638,23900.0
2005-11-15 15:20:00,54.15,54.25,54.13,54.21,27600.0,33.57,33.632,33.5576,33.6072,27600.0
2005-11-15 15:30:00,54.2,54.28,54.17,54.28,30800.0,33.601,33.6506,33.5824,33.6506,30800.0
2005-11-15 15:40:00,54.28,54.4,54.27,54.38,47800.0,33.6506,33.725,33.6444,33.7126,47800.0
2005-11-15 15:50:00,54.38,54.42,54.35,54.39,90700.0,33.7126,33.7374,33.694,33.7188,90700.0
2005-11-16 09:30:00,54.61,54.89,54.59,54.77,34000.0,33.8552,34.0287,33.8428,33.9543,34000.0
2005-11-16 09:40:00,54.77,54.83,54.6,54.71,24100.0,33.9543,33.9915,33.849,33.9171,24100.0
2005-11-16 09:50:00,54.72,54.73,54.51,54.66,19600.0,33.9233,33.9295,33.7932,33.8862,19600.0
2005-11-16 10:00:00,54.64,54.71,54.64,54.66,10000.0,33.8738,33.9171,33.8738,33.8862,10000.0
2005-11-16 10:10:00,54.67,54.67,54.58,54.65,11200.0,33.8924,33.8924,33.8366,33.88,11200.0
2005-11-16 10:20:00,54.66,54.67,54.56,54.61,9400.0,33.8862,33.8924,33.8242,33.8552,9400.0
2005-11-16 10:30:00,54.59,54.59,54.31,54.46,18000.0,33.8428,33.8428,33.6692,33.7622,18000.0
2005-11-16 10:40:00,54.49,54.57,54.44,54.57,11800.0,33.7808,33.8304,33.7498,33.8304,11800.0
2005-11-16 10:50:00,54.59,54.59,54.43,54.48,15000.0,33.8428,33.8428,33.7436,33.7746,15000.0
2005-11-16 11:00:00,54.44,54.47,54.26,54.26,9800.0,33.7498,33.7684,33.6382,33.6382,9800.0
2005-11-16 11:10:00,54.27,54.3,54.2,54.26,11400.0,33.6444,33.663,33.601,33.6382,11400.0
2005-11-16 11:20:00,54.25,54.27,54.21,54.27,8500.0,33.632,33.6444,33.6072,33.6444,8500.0
2005-11-16 11:30:00,54.27,54.27,54.16,54.16,10200.0,33.6444,33.6444,33.5762,33.5762,10200.0
2005-11-16 11:40:00,54.16,54.27,54.13,54.26,10000.0,33.5762,33.6444,33.5576,33.6382,10000.0
2005-11-16 11:50:00,54.26,54.27,54.12,54.15,17300.0,33.6382,33.6444,33.5514,33.57,17300.0
2005-11-16 12:00:00,54.13,54.21,54.13,54.18,6400.0,33.5576,33.6072,33.5576,33.5886,6400.0
2005-11-16 12:10:00,54.19,54.27,54.19,54.25,9200.0,33.5948,33.6444,33.5948,33.632,9200.0
2005-11-16 12:20:00,54.23,54.24,54.18,54.2,3600.0,33.6196,33.6258,33.5886,33.601,3600.0
2005-11-16 12:30:00,54.18,54.21,54.16,54.2,6200.0,33.5886,33.6072,33.5762,33.601,6200.0
2005-11-16 12:40:00,54.2,54.23,54.18,54.2,6400.0,33.601,33.6196,33.5886,33.601,6400.0
2005-11-16 12:50:00,54.2,54.23,54.11,54.22,9100.0,33.601,33.6196,33.5452,33.6134,9100.0
2005-11-16 13:00:00,54.21,54.21,54.06,54.16,7100.0,33.6072,33.6072,33.5142,33.5762,7100.0
2005-11-16 13:10:00,54.12,54.15,54.1,54.11,2500.0,33.5514,33.57,33.539,33.5452,2500.0
2005-11-16 13:20:00,54.13,54.21,54.08,54.21,4500.0,33.5576,33.6072,33.5266,33.6072,4500.0
2005-11-16 13:30:00,54.22,54.24,54.17,54.19,6100.0,33.6134,33.6258,33.5824,33.5948,6100.0
2005-11-16 13:40:00,54.19,54.23,54.13,54.22,7400.0,33.5948,33.6196,33.5576,33.6134,7400.0
2005-11-16 13:50:00,54.22,54.27,54.09,54.09,13900.0,33.6134,33.6444,33.5328,33.5328,13900.0
2005-11-16 14:00:00,54.11,54.13,54.06,54.13,6600.0,33.5452,33.5576,33.5142,33.5576,6600.0
2005-11-16 14:10:00,54.14,54.14,54.08,54.09,3200.0,33.5638,33.5638,33.5266,33.5328,3200.0
2005-11-16 14:20:00,54.08,54.22,54.08,54.17,10900.0,33.5266,33.6134,33.5266,33.5824,10900.0
2005-11-16 14:30:00,54.19,54.19,54.0,54.06,13200.0,33.5948,33.5948,33.477,33.5142,13200.0
2005-11-16 14:40:00,54.03,54.12,54.03,54.12,9600.0,33.4956,33.5514,33.4956,33.5514,9600.0
2005-11-16 14:50:00,54.12,54.23,54.1,54.18,12600.0,33.5514,33.6196,33.539,33.5886,12600.0
2005-11-16 15:00:00,54.16,54.19,54.06,54.1,18500.0,33.5762,33.5948,33.5142,33.539,18500.0
2005-11-16 15:10:00,54.1,54.13,54.06,54.1,9800.0,33.539,33.5576,33.5142,33.539,9800.0
2005-11-16 15:20:00,54.13,54.13,54.04,54.07,23700.0,33.5576,33.5576,33.5018,33.5204,23700.0
2005-11-16 15:30:00,54.09,54.09,54.0,54.0,17100.0,33.5328,33.5328,33.477,33.477,17100.0
2005-11-16 15:40:00,54.01,54.07,54.0,54.06,26000.0,33.4832,33.5204,33.477,33.5142,26000.0
2005-11-16 15:50:00,54.05,54.33,54.05,54.11,50100.0,33.508,33.6816,33.508,33.5452,50100.0
2005-11-17 09:30:00,54.11,54.21,53.9,53.9,30800.0,33.5452,33.6072,33.415,33.415,30800.0
2005-11-17 09:40:00,54.0,54.15,53.82,53.9,28400.0,33.477,33.57,33.3654,33.415,28400.0
2005-11-17 09:50:00,53.9,53.92,53.61,53.69,28700.0,33.415,33.4274,33.2352,33.2848,28700.0
2005-11-17 10:00:00,53.72,53.83,53.63,53.75,16900.0,33.3034,33.3716,33.2476,33.322,16900.0
2005-11-17 10:10:00,53.74,53.75,53.69,53.75,14300.0,33.3158,33.322,33.2848,33.322,14300.0
2005-11-17 10:20:00,53.76,53.78,53.65,53.69,29600.0,33.3282,33.3406,33.26,33.2848,29600.0
2005-11-17 10:30:00,53.69,53.71,53.59,53.64,16500.0,33.2848,33.2972,33.2228,33.2538,16500.0
2005-11-17 10:40:00,53.61,53.61,53.55,53.6,10400.0,33.2352,33.2352,33.198,33.229,10400.0
2005-11-17 10:50:00,53.6,53.66,53.55,53.58,18200.0,33.229,33.2662,33.198,33.2166,18200.0
2005-11-17 11:00:00,53.57,53.65,53.46,53.64,40400.0,33.2104,33.26,33.1422,33.2538,40400.0
2005-11-17 11:10:00,53.64,53.7,53.59,53.59,9900.0,33.2538,33.291,33.2228,33.2228,9900.0
2005-11-17 11:20:00,53.59,53.61,53.5,53.52,12300.0,33.2228,33.2352,33.167,33.1794,12300.0
2005-11-17 11:30:00,53.52,53.55,53.5,53.55,13700.0,33.1794,33.198,33.167,33.198,13700.0
2005-11-17 11:40:00,53.54,53.55,53.5,53.51,10500.0,33.1918,33.198,33.167,33.1732,10500.0
2005-11-17 11:50:00,53.51,53.54,53.37,53.37,28300.0,33.1732,33.1918,33.0864,33.0864,28300.0
2005-11-17 12:00:00,53.4,53.43,53.24,53.3,48300.0,33.105,33.1236,33.0058,33.043,48300.0
2005-11-17 12:10:00,53.27,53.28,53.24,53.27,42500.0,33.0244,33.0306,33.0058,33.0244,42500.0
2005-11-17 12:20:00,53.25,53.26,53.18,53.2,21500.0,33.012,33.0182,32.9686,32.981,21500.0
2005-11-17 12:30:00,53.21,53.21,53.15,53.18,25600.0,32.9872,32.9872,32.95,32.9686,25600.0
2005-11-17 12:40:00,53.17,53.19,53.11,53.11,23000.0,32.9624,32.9748,32.9252,32.9252,23000.0
2005-11-17 12:50:00,53.11,53.11,52.97,53.03,54200.0,32.9252,32.9252,32.8384,32.8756,54200.0
2005-11-17 13:00:00,53.04,53.06,53.01,53.04,22000.0,32.8818,32.8942,32.8632,32.8818,22000.0
2005-11-17 13:10:00,53.04,53.05,52.9,52.92,31900.0,32.8818,32.888,32.795,32.8074,31900.0
2005-11-17 13:20:00,52.92,52.98,52.91,52.97,24400.0,32.8074,32.8446,32.8012,32.8384,24400.0
2005-11-17 13:30:00,52.98,53.08,52.97,53.03,32000.0,32.8446,32.9066,32.8384,32.8756,32000.0
2005-11-17 13:40:00,53.02,53.1,52.97,52.99,30600.0,32.8694,32.919,32.8384,32.8508,30600.0
2005-11-17 13:50:00,52.99,53.01,52.96,52.98,23100.0,32.8508,32.8632,32.8322,32.8446,23100.0
2005-11-17 14:00:00,52.98,52.99,52.85,52.89,42400.0,32.8446,32.8508,32.7641,32.7888,42400.0
2005-11-17 14:10:00,52.89,52.95,52.88,52.9,24700.0,32.7888,32.826,32.7826,32.795,24700.0
2005-11-17 14:20:00,52.92,53.0,52.91,52.97,18000.0,32.8074,32.857,32.8012,32.8384,18000.0
2005-11-17 14:30:00,52.97,52.99,52.96,52.99,21200.0,32.8384,32.8508,32.8322,32.8508,21200.0
2005-11-17 14:40:00,52.99,53.02,52.96,53.0,31700.0,32.8508,32.8694,32.8322,32.857,31700.0
2005-11-17 14:50:00,53.0,53.03,52.97,53.02,21800.0,32.857,32.8756,32.8384,32.8694,21800.0
2005-11-17 15:00:00,53.02,53.3,53.02,53.14,59700.0,32.8694,33.043,32.8694,32.9438,59700.0
2005-11-17 15:10:00,53.14,53.19,53.13,53.14,74400.0,32.9438,32.9748,32.9376,32.9438,74400.0
2005-11-17 15:20:00,53.15,53.18,53.09,53.09,23900.0,32.95,32.9686,32.9128,32.9128,23900.0
2005-11-17 15:30:00,53.1,53.16,53.07,53.14,27700.0,32.919,32.9562,32.9004,32.9438,27700.0
2005-11-17 15:40:00,53.14,53.2,53.12,53.16,88800.0,32.9438,32.981,32.9314,32.9562,88800.0
2005-11-17 15:50:00,53.18,53.19,53.11,53.14,45900.0,32.9686,32.9748,32.9252,32.9438,45900.0
2005-11-18 09:30:00,53.75,53.75,53.67,53.7,120900.0,33.322,33.322,33.2724,33.291,120900.0
2005-11-18 09:40:00,53.72,53.79,53.65,53.7,71100.0,33.3034,33.3468,33.26,33.291,71100.0
2005-11-18 09:50:00,53.7,53.71,53.56,53.59,42300.0,33.291,33.2972,33.2042,33.2228,42300.0
2005-11-18 10:00:00,53.6,53.69,53.56,53.65,36300.0,33.229,33.2848,33.2042,33.26,36300.0
2005-11-18 10:10:00,53.65,53.7,53.64,53.67,45800.0,33.26,33.291,33.2538,33.2724,45800.0
2005-11-18 10:20:00,53.68,53.7,53.66,53.68,31300.0,33.2786,33.291,33.2662,33.2786,31300.0
2005-11-18 10:30:00,53.67,53.69,53.65,53.65,45600.0,33.2724,33.2848,33.26,33.26,45600.0
2005-11-18 10:40:00,53.63,53.69,53.59,53.68,32400.0,33.2476,33.2848,33.2228,33.2786,32400.0
2005-11-18 10:50:00,53.68,53.69,53.63,53.65,14500.0,33.2786,33.2848,33.2476,33.26,14500.0
2005-11-18 11:00:00,53.65,53.69,53.65,53.69,24900.0,33.26,33.2848,33.26,33.2848,24900.0
2005-11-18 11:10:00,53.69,53.74,53.61,53.7,45300.0,33.2848,33.3158,33.2352,33.291,45300.0
2005-11-18 11:20:00,53.69,53.74,53.67,53.71,27300.0,33.2848,33.3158,33.2724,33.2972,27300.0
2005-11-18 11:30:00,53.71,53.74,53.65,53.7,43100.0,33.2972,33.3158,33.26,33.291,43100.0
2005-11-18 11:40:00,53.7,53.7,53.65,53.66,23600.0,33.291,33.291,33.26,33.2662,23600.0
2005-11-18 11:50:00,53.68,53.68,53.65,53.66,21700.0,33.2786,33.2786,33.26,33.2662,21700.0
2005-11-18 12:00:00,53.66,53.69,53.66,53.68,12900.0,33.2662,33.2848,33.2662,33.2786,12900.0
2005-11-18 12:10:00,53.68,53.72,53.66,53.72,15900.0,33.2786,33.3034,33.2662,33.3034,15900.0
2005-11-18 12:20:00,53.72,53.72,53.66,53.71,11800.0,33.3034,33.3034,33.2662,33.2972,11800.0
2005-11-18 12:30:00,53.7,53.7,53.59,53.59,35200.0,33.291,33.291,33.2228,33.2228,35200.0
2005-11-18 12:40:00,53.59,53.63,53.56,53.6,17000.0,33.2228,33.2476,33.2042,33.229,17000.0
2005-11-18 12:50:00,53.6,53.63,53.56,53.61,6500.0,33.229,33.2476,33.2042,33.2352,6500.0
2005-11-18 13:00:00,53.61,53.64,53.6,53.63,8800.0,33.2352,33.2538,33.229,33.2476,8800.0
2005-11-18 13:10:00,53.62,53.66,53.57,53.66,7900.0,33.2414,33.2662,33.2104,33.2662,7900.0
2005-11-18 13:20:00,53.63,53.67,53.61,53.62,10300.0,33.2476,33.2724,33.2352,33.2414,10300.0
2005-11-18 13:30:00,53.62,53.69,53.61,53.69,14600.0,33.2414,33.2848,33.2352,33.2848,14600.0
2005-11-18 13:40:00,53.69,53.69,53.67,53.67,15200.0,33.2848,33.2848,33.2724,33.2724,15200.0
2005-11-18 13:50:00,53.67,53.69,53.66,53.69,8800.0,33.2724,33.2848,33.2662,33.2848,8800.0
2005-11-18 14:00:00,53.69,53.74,53.69,53.74,14200.0,33.2848,33.3158,33.2848,33.3158,14200.0
2005-11-18 14:10:00,53.74,53.78,53.74,53.76,23100.0,33.3158,33.3406,33.3158,33.3282,23100.0
2005-11-18 14:20:00,53.78,53.81,53.72,53.73,16300.0,33.3406,33.3592,33.3034,33.3096,16300.0
2005-11-18 14:30:00,53.73,53.78,53.7,53.77,48300.0,33.3096,33.3406,33.291,33.3344,48300.0
2005-11-18 14:40:00,53.77,53.78,53.73,53.73,27200.0,33.3344,33.3406,33.3096,33.3096,27200.0
2005-11-18 14:50:00,53.73,53.79,53.73,53.78,18100.0,33.3096,33.3468,33.3096,33.3406,18100.0
2005-11-18 15:00:00,53.76,53.79,53.76,53.79,11300.0,33.3282,33.3468,33.3282,33.3468,11300.0
2005-11-18 15:10:00,53.79,53.92,53.79,53.91,43800.0,33.3468,33.4274,33.3468,33.4212,43800.0
2005-11-18 15:20:00,53.91,53.95,53.82,53.87,38000.0,33.4212,33.446,33.3654,33.3964,38000.0
2005-11-18 15:30:00,53.86,53.91,53.86,53.89,44900.0,33.3902,33.4212,33.3902,33.4088,44900.0
2005-11-18 15:40:00,53.89,54.0,53.88,54.0,62800.0,33.4088,33.477,33.4026,33.477,62800.0
2005-11-18 15:50:00,54.0,54.08,54.0,54.0,76500.0,33.477,33.5266,33.477,33.477,76500.0
2005-11-21 09:30:00,52.55,52.75,52.49,52.75,141200.0,32.5781,32.7021,32.5409,32.7021,141200.0
2005-11-21 09:40:00,52.8,53.2,52.73,52.96,120700.0,32.7331,32.981,32.6897,32.8322,120700.0
2005-11-21 09:50:00,52.95,53.2,52.91,53.2,75300.0,32.826,32.981,32.8012,32.981,75300.0
2005-11-21 10:00:00,53.2,53.33,53.11,53.32,70500.0,32.981,33.0616,32.9252,33.0554,70500.0
2005-11-21 10:10:00,53.35,53.47,53.32,53.41,86100.0,33.074,33.1484,33.0554,33.1112,86100.0
2005-11-21 10:20:00,53.4,53.47,53.4,53.43,69000.0,33.105,33.1484,33.105,33.1236,69000.0
2005-11-21 10:30:00,53.42,53.69,53.4,53.6,71200.0,33.1174,33.2848,33.105,33.229,71200.0
2005-11-21 10:40:00,53.64,53.84,53.61,53.75,97500.0,33.2538,33.3778,33.2352,33.322,97500.0
2005-11-21 10:50:00,53.74,53.79,53.62,53.62,43900.0,33.3158,33.3468,33.2414,33.2414,43900.0
2005-11-21 11:00:00,53.62,53.79,53.6,53.78,44600.0,33.2414,33.3468,33.229,33.3406,44600.0
2005-11-21 11:10:00,53.75,53.83,53.72,53.74,34100.0,33.322,33.3716,33.3034,33.3158,34100.0
2005-11-21 11:20:00,53.73,53.81,53.7,53.78,23100.0,33.3096,33.3592,33.291,33.3406,23100.0
2005-11-21 11:30:00,53.77,53.95,53.76,53.84,44700.0,33.3344,33.446,33.3282,33.3778,44700.0
2005-11-21 11:40:00,53.82,53.9,53.73,53.75,35900.0,33.3654,33.415,33.3096,33.322,35900.0
2005-11-21 11:50:00,53.74,53.87,53.72,53.78,20300.0,33.3158,33.3964,33.3034,33.3406,20300.0
2005-11-21 12:00:00,53.76,53.86,53.76,53.78,20300.0,33.3282,33.3902,33.3282,33.3406,20300.0
2005-11-21 12:10:00,53.84,53.88,53.8,53.81,20300.0,33.3778,33.4026,33.353,33.3592,20300.0
2005-11-21 12:20:00,53.81,53.85,53.79,53.83,15700.0,33.3592,33.384,33.3468,33.3716,15700.0
2005-11-21 12:30:00,53.83,53.85,53.81,53.81,7200.0,33.3716,33.384,33.3592,33.3592,7200.0
2005-11-21 12:40:00,53.81,53.85,53.75,53.79,29000.0,33.3592,33.384,33.322,33.3468,29000.0
2005-11-21 12:50:00,53.79,53.85,53.79,53.82,25900.0,33.3468,33.384,33.3468,33.3654,25900.0
2005-11-21 13:00:00,53.84,53.84,53.79,53.8,13000.0,33.3778,33.3778,33.3468,33.353,13000.0
2005-11-21 13:10:00,53.81,53.9,53.81,53.89,27500.0,33.3592,33.415,33.3592,33.4088,27500.0
2005-11-21 13:20:00,53.88,53.89,53.86,53.88,14000.0,33.4026,33.4088,33.3902,33.4026,14000.0
2005-11-21 13:30:00,53.88,53.98,53.88,53.95,25700.0,33.4026,33.4646,33.4026,33.446,25700.0
2005-11-21 13:40:00,53.96,53.99,53.95,53.97,30800.0,33.4522,33.4708,33.446,33.4584,30800.0
2005-11-21 13:50:00,53.96,54.09,53.96,53.97,37200.0,33.4522,33.5328,33.4522,33.4584,37200.0
2005-11-21 14:00:00,53.96,54.12,53.95,54.05,42300.0,33.4522,33.5514,33.446,33.508,42300.0
2005-11-21 14:10:00,54.05,54.05,53.99,54.0,23500.0,33.508,33.508,33.4708,33.477,23500.0
2005-11-21 14:20:00,53.99,54.05,53.97,53.99,14900.0,33.4708,33.508,33.4584,33.4708,14900.0
2005-11-21 14:30:00,53.99,54.0,53.96,53.97,30100.0,33.4708,33.477,33.4522,33.4584,30100.0
2005-11-21 14:40:00,53.96,54.07,53.96,54.05,29100.0,33.4522,33.5204,33.4522,33.508,29100.0
2005-11-21 14:50:00,54.04,54.13,53.98,54.1,24100.0,33.5018,33.5576,33.4646,33.539,24100.0
2005-11-21 15:00:00,54.1,54.1,53.96,53.99,44500.0,33.539,33.539,33.4522,33.4708,44500.0
2005-11-21 15:10:00,54.02,54.05,53.99,54.02,27300.0,33.4894,33.508,33.4708,33.4894,27300.0
2005-11-21 15:20:00,54.02,54.13,54.01,54.13,46600.0,33.4894,33.5576,33.4832,33.5576,46600.0
2005-11-21 15:30:00,54.12,54.2,54.08,54.2,52400.0,33.5514,33.601,33.5266,33.601,52400.0
2005-11-21 15:40:00,54.2,54.39,54.18,54.37,65500.0,33.601,33.7188,33.5886,33.7064,65500.0
2005-11-21 15:50:00,54.36,54.44,54.35,54.36,151500.0,33.7002,33.7498,33.694,33.7002,151500.0
2005-11-22 09:30:00,54.11,54.33,54.11,54.27,65700.0,33.6953,33.8323,33.6953,33.795,65700.0
2005-11-22 09:40:00,54.26,54.35,54.1,54.25,41800.0,33.7887,33.8448,33.6891,33.7825,41800.0
2005-11-22 09:50:00,54.27,54.3,54.22,54.22,43400.0,33.795,33.8136,33.7638,33.7638,43400.0
2005-11-22 10:00:00,54.24,54.25,54.13,54.14,27400.0,33.7763,33.7825,33.7078,33.714,27400.0
2005-11-22 10:10:00,54.14,54.28,54.14,54.25,18700.0,33.714,33.8012,33.714,33.7825,18700.0
2005-11-22 10:20:00,54.25,54.26,54.21,54.23,43900.0,33.7825,33.7887,33.7576,33.77,43900.0
2005-11-22 10:30:00,54.23,54.3,54.22,54.22,35200.0,33.77,33.8136,33.7638,33.7638,35200.0
2005-11-22 10:40:00,54.22,54.25,54.22,54.25,33500.0,33.7638,33.7825,33.7638,33.7825,33500.0
2005-11-22 10:50:00,54.26,54.3,54.23,54.28,21600.0,33.7887,33.8136,33.77,33.8012,21600.0
2005-11-22 11:00:00,54.3,54.31,54.21,54.21,45300.0,33.8136,33.8199,33.7576,33.7576,45300.0
2005-11-22 11:10:00,54.22,54.35,54.21,54.35,89400.0,33.7638,33.8448,33.7576,33.8448,89400.0
2005-11-22 11:20:00,54.35,54.4,54.35,54.38,22800.0,33.8448,33.8759,33.8448,33.8635,22800.0
2005-11-22 11:30:00,54.38,54.49,54.38,54.45,25800.0,33.8635,33.932,33.8635,33.907,25800.0
2005-11-22 11:40:00,54.45,54.53,54.45,54.52,20700.0,33.907,33.9569,33.907,33.9506,20700.0
2005-11-22 11:50:00,54.52,54.6,54.49,54.6,18400.0,33.9506,34.0005,33.932,34.0005,18400.0
2005-11-22 12:00:00,54.6,54.6,54.47,54.55,60500.0,34.0005,34.0005,33.9195,33.9693,60500.0
2005-11-22 12:10:00,54.56,54.56,54.46,54.51,17100.0,33.9755,33.9755,33.9133,33.9444,17100.0
2005-11-22 12:20:00,54.5,54.5,54.37,54.46,25000.0,33.9382,33.9382,33.8572,33.9133,25000.0
2005-11-22 12:30:00,54.47,54.47,54.42,54.46,13300.0,33.9195,33.9195,33.8884,33.9133,13300.0
2005-11-22 12:40:00,54.46,54.59,54.44,54.56,98700.0,33.9133,33.9942,33.9008,33.9755,98700.0
2005-11-22 12:50:00,54.56,54.6,54.51,54.53,11400.0,33.9755,34.0005,33.9444,33.9569,11400.0
2005-11-22 13:00:00,54.53,54.65,54.53,54.64,54400.0,33.9569,34.0316,33.9569,34.0254,54400.0
2005-11-22 13:10:00,54.65,54.7,54.64,54.66,33300.0,34.0316,34.0627,34.0254,34.0378,33300.0
2005-11-22 13:20:00,54.68,54.73,54.51,54.57,28300.0,34.0503,34.0814,33.9444,33.9818,28300.0
2005-11-22 13:30:00,54.56,54.58,54.52,54.55,12800.0,33.9755,33.988,33.9506,33.9693,12800.0
2005-11-22 13:40:00,54.55,54.59,54.51,54.58,19200.0,33.9693,33.9942,33.9444,33.988,19200.0
2005-11-22 13:50:00,54.58,54.58,54.54,54.55,10600.0,33.988,33.988,33.9631,33.9693,10600.0
2005-11-22 14:00:00,54.55,54.62,54.55,54.62,34100.0,33.9693,34.0129,33.9693,34.0129,34100.0
2005-11-22 14:10:00,54.62,54.65,54.56,54.59,40200.0,34.0129,34.0316,33.9755,33.9942,40200.0
2005-11-22 14:20:00,54.56,54.57,54.51,54.55,35200.0,33.9755,33.9818,33.9444,33.9693,35200.0
2005-11-22 14:30:00,54.55,54.57,54.51,54.53,15800.0,33.9693,33.9818,33.9444,33.9569,15800.0
2005-11-22 14:40:00,54.53,54.59,54.52,54.59,19600.0,33.9569,33.9942,33.9506,33.9942,19600.0
2005-11-22 14:50:00,54.59,54.64,54.59,54.63,24600.0,33.9942,34.0254,33.9942,34.0191,24600.0
2005-11-22 15:00:00,54.64,54.65,54.6,54.61,26100.0,34.0254,34.0316,34.0005,34.0067,26100.0
2005-11-22 15:10:00,54.62,54.64,54.6,54.63,33800.0,34.0129,34.0254,34.0005,34.0191,33800.0
2005-11-22 15:20:00,54.63,54.73,54.63,54.7,67400.0,34.0191,34.0814,34.0191,34.0627,67400.0
2005-11-22 15:30:00,54.7,54.7,54.62,54.68,41700.0,34.0627,34.0627,34.0129,34.0503,41700.0
2005-11-22 15:40:00,54.67,54.81,54.67,54.8,56300.0,34.044,34.1312,34.044,34.125,56300.0
2005-11-22 15:50:00,54.8,54.8,54.7,54.73,67900.0,34.125,34.125,34.0627,34.0814,67900.0
2005-11-23 09:30:00,54.74,54.74,54.54,54.6,25600.0,34.0876,34.0876,33.9631,34.0005,25600.0
2005-11-23 09:40:00,54.64,54.67,54.6,54.61,16200.0,34.0254,34.044,34.0005,34.0067,16200.0
2005-11-23 09:50:00,54.61,54.75,54.61,54.63,19200.0,34.0067,34.0939,34.0067,34.0191,19200.0
2005-11-23 10:00:00,54.62,54.7,54.61,54.66,16500.0,34.0129,34.0627,34.0067,34.0378,16500.0
2005-11-23 10:10:00,54.66,54.73,54.65,54.73,17800.0,34.0378,34.0814,34.0316,34.0814,17800.0
2005-11-23 10:20:00,54.7,54.7,54.64,54.64,43800.0,34.0627,34.0627,34.0254,34.0254,43800.0
2005-11-23 10:30:00,54.64,54.7,54.63,54.69,24700.0,34.0254,34.0627,34.0191,34.0565,24700.0
2005-11-23 10:40:00,54.68,54.69,54.6,54.61,25700.0,34.0503,34.0565,34.0005,34.0067,25700.0
2005-11-23 10:50:00,54.63,54.73,54.63,54.69,12700.0,34.0191,34.0814,34.0191,34.0565,12700.0
2005-11-23 11:00:00,54.69,54.74,54.69,54.7,24700.0,34.0565,34.0876,34.0565,34.0627,24700.0
2005-11-23 11:10:00,54.7,54.79,54.7,54.79,16300.0,34.0627,34.1188,34.0627,34.1188,16300.0
2005-11-23 11:20:00,54.78,54.87,54.76,54.84,21200.0,34.1125,34.1686,34.1001,34.1499,21200.0
2005-11-23 11:30:00,54.85,54.88,54.82,54.85,11000.0,34.1561,34.1748,34.1375,34.1561,11000.0
2005-11-23 11:40:00,54.85,54.92,54.84,54.9,24900.0,34.1561,34.1997,34.1499,34.1873,24900.0
2005-11-23 11:50:00,54.94,54.97,54.92,54.93,31500.0,34.2122,34.2309,34.1997,34.2059,31500.0
2005-11-23 12:00:00,54.94,55.09,54.92,55.04,62100.0,34.2122,34.3056,34.1997,34.2744,62100.0
2005-11-23 12:10:00,55.04,55.08,55.0,55.0,21000.0,34.2744,34.2994,34.2495,34.2495,21000.0
2005-11-23 12:20:00,55.0,55.06,54.96,55.06,18600.0,34.2495,34.2869,34.2246,34.2869,18600.0
2005-11-23 12:30:00,55.07,55.15,55.07,55.15,23900.0,34.2931,34.3429,34.2931,34.3429,23900.0
2005-11-23 12:40:00,55.15,55.2,55.15,55.19,42700.0,34.3429,34.3741,34.3429,34.3679,42700.0
2005-11-23 12:50:00,55.19,55.3,55.17,55.3,29900.0,34.3679,34.4364,34.3554,34.4364,29900.0
2005-11-23 13:00:00,55.29,55.29,55.25,55.28,29200.0,34.4301,34.4301,34.4052,34.4239,29200.0
2005-11-23 13:10:00,55.27,55.3,55.26,55.29,33600.0,34.4177,34.4364,34.4114,34.4301,33600.0
2005-11-23 13:20:00,55.27,55.28,55.25,55.26,16200.0,34.4177,34.4239,34.4052,34.4114,16200.0
2005-11-23 13:30:00,55.26,55.27,55.18,55.22,21000.0,34.4114,34.4177,34.3616,34.3865,21000.0
2005-11-23 13:40:00,55.18,55.2,55.16,55.19,12300.0,34.3616,34.3741,34.3492,34.3679,12300.0
2005-11-23 13:50:00,55.19,55.24,55.19,55.2,18700.0,34.3679,34.399,34.3679,34.3741,18700.0
2005-11-23 14:00:00,55.21,55.24,55.21,55.22,11300.0,34.3803,34.399,34.3803,34.3865,11300.0
2005-11-23 14:10:00,55.22,55.25,55.17,55.23,18400.0,34.3865,34.4052,34.3554,34.3928,18400.0
2005-11-23 14:20:00,55.23,55.29,55.22,55.25,13500.0,34.3928,34.4301,34.3865,34.4052,13500.0
2005-11-23 14:30:00,55.25,55.26,55.23,55.25,15500.0,34.4052,34.4114,34.3928,34.4052,15500.0
2005-11-23 14:40:00,55.24,55.28,55.23,55.24,15600.0,34.399,34.4239,34.3928,34.399,15600.0
2005-11-23 14:50:00,55.24,55.24,55.22,55.24,12200.0,34.399,34.399,34.3865,34.399,12200.0
2005-11-23 15:00:00,55.24,55.24,55.16,55.2,26400.0,34.399,34.399,34.3492,34.3741,26400.0
2005-11-23 15:10:00,55.19,55.21,55.13,55.18,23300.0,34.3679,34.3803,34.3305,34.3616,23300.0
2005-11-23 15:20:00,55.19,55.28,55.16,55.25,31300.0,34.3679,34.4239,34.3492,34.4052,31300.0
2005-11-23 15:30:00,55.24,55.26,55.13,55.14,20000.0,34.399,34.4114,34.3305,34.3367,20000.0
2005-11-23 15:40:00,55.14,55.2,55.13,55.14,14000.0,34.3367,34.3741,34.3305,34.3367,14000.0
2005-11-23 15:50:00,55.16,55.21,55.14,55.2,49100.0,34.3492,34.3803,34.3367,34.3741,49100.0
2005-11-25 09:30:00,55.25,55.35,55.24,55.3,27900.0,34.4052,34.4675,34.399,34.4364,27900.0
2005-11-25 09:40:00,55.31,55.35,55.2,55.22,22800.0,34.4426,34.4675,34.3741,34.3865,22800.0
2005-11-25 09:50:00,55.21,55.21,55.03,55.06,17200.0,34.3803,34.3803,34.2682,34.2869,17200.0
2005-11-25 10:00:00,55.05,55.05,54.85,54.99,34500.0,34.2807,34.2807,34.1561,34.2433,34500.0
2005-11-25 10:10:00,54.99,54.99,54.9,54.9,20600.0,34.2433,34.2433,34.1873,34.1873,20600.0
2005-11-25 10:20:00,54.9,54.93,54.86,54.9,29300.0,34.1873,34.2059,34.1624,34.1873,29300.0
2005-11-25 10:30:00,54.9,55.05,54.9,55.05,19500.0,34.1873,34.2807,34.1873,34.2807,19500.0
2005-11-25 10:40:00,55.05,55.06,55.0,55.05,14900.0,34.2807,34.2869,34.2495,34.2807,14900.0
2005-11-25 10:50:00,55.03,55.05,54.98,54.98,15800.0,34.2682,34.2807,34.2371,34.2371,15800.0
2005-11-25 11:00:00,54.99,54.99,54.91,54.94,27700.0,34.2433,34.2433,34.1935,34.2122,27700.0
2005-11-25 11:10:00,54.95,54.96,54.79,54.87,29200.0,34.2184,34.2246,34.1188,34.1686,29200.0
2005-11-25 11:20:00,54.88,54.89,54.82,54.83,13200.0,34.1748,34.181,34.1375,34.1437,13200.0
2005-11-25 11:30:00,54.83,54.85,54.79,54.83,19700.0,34.1437,34.1561,34.1188,34.1437,19700.0
2005-11-25 11:40:00,54.83,54.85,54.72,54.72,19900.0,34.1437,34.1561,34.0752,34.0752,19900.0
2005-11-25 11:50:00,54.7,54.82,54.7,54.81,16500.0,34.0627,34.1375,34.0627,34.1312,16500.0
2005-11-25 12:00:00,54.81,54.85,54.8,54.81,16400.0,34.1312,34.1561,34.125,34.1312,16400.0
2005-11-25 12:10:00,54.8,54.8,54.75,54.76,17300.0,34.125,34.125,34.0939,34.1001,17300.0
2005-11-25 12:20:00,54.75,54.8,54.75,54.79,18200.0,34.0939,34.125,34.0939,34.1188,18200.0
2005-11-25 12:30:00,54.79,54.79,54.66,54.67,14300.0,34.1188,34.1188,34.0378,34.044,14300.0
2005-11-25 12:40:00,54.67,54.67,54.53,54.54,25500.0,34.044,34.044,33.9569,33.9631,25500.0
2005-11-25 12:50:00,54.54,54.74,54.53,54.68,26800.0,33.9631,34.0876,33.9569,34.0503,26800.0
2005-11-25 13:00:00,54.67,54.68,54.67,54.68,8200.0,34.044,34.0503,34.044,34.0503,8200.0
2005-11-25 13:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 13:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:10:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:20:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:40:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:50:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-28 09:30:00,54.99,55.1,54.93,55.1,52500.0,34.2433,34.3118,34.2059,34.3118,52500.0
2005-11-28 09:40:00,55.02,55.16,54.95,55.16,58000.0,34.262,34.3492,34.2184,34.3492,58000.0
2005-11-28 09:50:00,55.16,55.35,55.16,55.25,67200.0,34.3492,34.4675,34.3492,34.4052,67200.0
2005-11-28 10:00:00,55.22,55.58,55.21,55.57,70500.0,34.3865,34.6107,34.3803,34.6045,70500.0
2005-11-28 10:10:00,55.58,55.75,55.42,55.75,67500.0,34.6107,34.7166,34.5111,34.7166,67500.0
2005-11-28 10:20:00,55.77,55.78,55.45,55.46,30500.0,34.729,34.7353,34.5298,34.536,30500.0
2005-11-28 10:30:00,55.46,55.48,55.32,55.36,28500.0,34.536,34.5484,34.4488,34.4737,28500.0
2005-11-28 10:40:00,55.35,55.47,55.34,55.41,35200.0,34.4675,34.5422,34.4613,34.5049,35200.0
2005-11-28 10:50:00,55.42,55.43,55.34,55.37,20900.0,34.5111,34.5173,34.4613,34.4799,20900.0
2005-11-28 11:00:00,55.36,55.37,55.24,55.24,21600.0,34.4737,34.4799,34.399,34.399,21600.0
2005-11-28 11:10:00,55.23,55.39,55.23,55.38,15900.0,34.3928,34.4924,34.3928,34.4862,15900.0
2005-11-28 11:20:00,55.35,55.38,55.28,55.28,18900.0,34.4675,34.4862,34.4239,34.4239,18900.0
2005-11-28 11:30:00,55.29,55.34,55.23,55.24,23500.0,34.4301,34.4613,34.3928,34.399,23500.0
2005-11-28 11:40:00,55.25,55.35,55.21,55.35,18100.0,34.4052,34.4675,34.3803,34.4675,18100.0
2005-11-28 11:50:00,55.33,55.35,55.21,55.21,31000.0,34.455,34.4675,34.3803,34.3803,31000.0
2005-11-28 12:00:00,55.21,55.25,55.2,55.25,22400.0,34.3803,34.4052,34.3741,34.4052,22400.0
2005-11-28 12:10:00,55.22,55.31,55.22,55.24,8500.0,34.3865,34.4426,34.3865,34.399,8500.0
2005-11-28 12:20:00,55.25,55.27,55.21,55.27,5200.0,34.4052,34.4177,34.3803,34.4177,5200.0
2005-11-28 12:30:00,55.23,55.27,55.22,55.25,10200.0,34.3928,34.4177,34.3865,34.4052,10200.0
2005-11-28 12:40:00,55.25,55.28,55.2,55.2,16400.0,34.4052,34.4239,34.3741,34.3741,16400.0
2005-11-28 12:50:00,55.2,55.28,55.2,55.24,16700.0,34.3741,34.4239,34.3741,34.399,16700.0
2005-11-28 13:00:00,55.22,55.29,55.21,55.29,13300.0,34.3865,34.4301,34.3803,34.4301,13300.0
2005-11-28 13:10:00,55.3,55.31,55.23,55.25,20000.0,34.4364,34.4426,34.3928,34.4052,20000.0
2005-11-28 13:20:00,55.27,55.31,55.25,55.29,13900.0,34.4177,34.4426,34.4052,34.4301,13900.0
2005-11-28 13:30:00,55.28,55.28,55.21,55.27,24200.0,34.4239,34.4239,34.3803,34.4177,24200.0
2005-11-28 13:40:00,55.25,55.26,55.22,55.24,20200.0,34.4052,34.4114,34.3865,34.399,20200.0
2005-11-28 13:50:00,55.23,55.26,55.2,55.2,34800.0,34.3928,34.4114,34.3741,34.3741,34800.0
2005-11-28 14:00:00,55.2,55.25,55.2,55.25,18700.0,34.3741,34.4052,34.3741,34.4052,18700.0
2005-11-28 14:10:00,55.26,55.27,55.2,55.2,27100.0,34.4114,34.4177,34.3741,34.3741,27100.0
2005-11-28 14:20:00,55.2,55.3,55.2,55.26,18000.0,34.3741,34.4364,34.3741,34.4114,18000.0
2005-11-28 14:30:00,55.26,55.27,55.24,55.26,11500.0,34.4114,34.4177,34.399,34.4114,11500.0
2005-11-28 14:40:00,55.26,55.3,55.25,55.3,17600.0,34.4114,34.4364,34.4052,34.4364,17600.0
2005-11-28 14:50:00,55.33,55.36,55.3,55.32,16600.0,34.455,34.4737,34.4364,34.4488,16600.0
2005-11-28 15:00:00,55.31,55.34,55.29,55.33,49100.0,34.4426,34.4613,34.4301,34.455,49100.0
2005-11-28 15:10:00,55.33,55.33,55.29,55.29,8700.0,34.455,34.455,34.4301,34.4301,8700.0
2005-11-28 15:20:00,55.3,55.32,55.26,55.26,25600.0,34.4364,34.4488,34.4114,34.4114,25600.0
2005-11-28 15:30:00,55.27,55.31,55.26,55.3,23700.0,34.4177,34.4426,34.4114,34.4364,23700.0
2005-11-28 15:40:00,55.3,55.39,55.29,55.31,22300.0,34.4364,34.4924,34.4301,34.4426,22300.0
2005-11-28 15:50:00,55.31,55.36,55.31,55.35,16000.0,34.4426,34.4737,34.4426,34.4675,16000.0
2005-11-29 09:30:00,55.41,55.7,55.41,55.67,38100.0,34.5049,34.6854,34.5049,34.6668,38100.0
2005-11-29 09:40:00,55.66,55.66,55.33,55.37,33700.0,34.6605,34.6605,34.455,34.4799,33700.0
2005-11-29 09:50:00,55.41,55.48,55.28,55.34,24000.0,34.5049,34.5484,34.4239,34.4613,24000.0
2005-11-29 10:00:00,55.34,55.47,55.2,55.21,32600.0,34.4613,34.5422,34.3741,34.3803,32600.0
2005-11-29 10:10:00,55.2,55.21,55.07,55.18,32300.0,34.3741,34.3803,34.2931,34.3616,32300.0
2005-11-29 10:20:00,55.18,55.18,55.08,55.14,27200.0,34.3616,34.3616,34.2994,34.3367,27200.0
2005-11-29 10:30:00,55.14,55.16,55.0,55.16,47400.0,34.3367,34.3492,34.2495,34.3492,47400.0
2005-11-29 10:40:00,55.16,55.17,55.0,55.04,20300.0,34.3492,34.3554,34.2495,34.2744,20300.0
2005-11-29 10:50:00,55.04,55.07,55.0,55.02,24200.0,34.2744,34.2931,34.2495,34.262,24200.0
2005-11-29 11:00:00,55.02,55.08,55.01,55.08,29900.0,34.262,34.2994,34.2558,34.2994,29900.0
2005-11-29 11:10:00,55.07,55.14,55.06,55.14,18400.0,34.2931,34.3367,34.2869,34.3367,18400.0
2005-11-29 11:20:00,55.15,55.17,55.08,55.12,103300.0,34.3429,34.3554,34.2994,34.3243,103300.0
2005-11-29 11:30:00,55.11,55.2,55.1,55.14,16000.0,34.318,34.3741,34.3118,34.3367,16000.0
2005-11-29 11:40:00,55.16,55.16,55.11,55.15,15300.0,34.3492,34.3492,34.318,34.3429,15300.0
2005-11-29 11:50:00,55.15,55.25,55.15,55.24,23700.0,34.3429,34.4052,34.3429,34.399,23700.0
2005-11-29 12:00:00,55.25,55.26,55.22,55.24,19000.0,34.4052,34.4114,34.3865,34.399,19000.0
2005-11-29 12:10:00,55.23,55.26,55.21,55.21,11900.0,34.3928,34.4114,34.3803,34.3803,11900.0
2005-11-29 12:20:00,55.22,55.23,55.12,55.12,19200.0,34.3865,34.3928,34.3243,34.3243,19200.0
2005-11-29 12:30:00,55.11,55.18,55.08,55.17,17900.0,34.318,34.3616,34.2994,34.3554,17900.0
2005-11-29 12:40:00,55.16,55.2,55.16,55.19,10700.0,34.3492,34.3741,34.3492,34.3679,10700.0
2005-11-29 12:50:00,55.2,55.24,55.19,55.22,15600.0,34.3741,34.399,34.3679,34.3865,15600.0
2005-11-29 13:00:00,55.21,55.21,55.12,55.12,16700.0,34.3803,34.3803,34.3243,34.3243,16700.0
2005-11-29 13:10:00,55.14,55.15,55.09,55.12,15500.0,34.3367,34.3429,34.3056,34.3243,15500.0
2005-11-29 13:20:00,55.15,55.2,55.11,55.2,19300.0,34.3429,34.3741,34.318,34.3741,19300.0
2005-11-29 13:30:00,55.19,55.21,55.16,55.17,23000.0,34.3679,34.3803,34.3492,34.3554,23000.0
2005-11-29 13:40:00,55.17,55.18,55.14,55.17,16200.0,34.3554,34.3616,34.3367,34.3554,16200.0
2005-11-29 13:50:00,55.17,55.24,55.15,55.19,14600.0,34.3554,34.399,34.3429,34.3679,14600.0
2005-11-29 14:00:00,55.19,55.24,55.19,55.23,11000.0,34.3679,34.399,34.3679,34.3928,11000.0
2005-11-29 14:10:00,55.21,55.23,55.19,55.23,18900.0,34.3803,34.3928,34.3679,34.3928,18900.0
2005-11-29 14:20:00,55.2,55.2,55.16,55.18,14900.0,34.3741,34.3741,34.3492,34.3616,14900.0
2005-11-29 14:30:00,55.18,55.21,55.18,55.21,27700.0,34.3616,34.3803,34.3616,34.3803,27700.0
2005-11-29 14:40:00,55.21,55.29,55.18,55.27,20200.0,34.3803,34.4301,34.3616,34.4177,20200.0
2005-11-29 14:50:00,55.27,55.31,55.25,55.27,17500.0,34.4177,34.4426,34.4052,34.4177,17500.0
2005-11-29 15:00:00,55.27,55.29,55.14,55.18,26400.0,34.4177,34.4301,34.3367,34.3616,26400.0
2005-11-29 15:10:00,55.17,55.21,55.14,55.18,15400.0,34.3554,34.3803,34.3367,34.3616,15400.0
2005-11-29 15:20:00,55.17,55.18,55.13,55.16,18800.0,34.3554,34.3616,34.3305,34.3492,18800.0
2005-11-29 15:30:00,55.16,55.17,55.09,55.11,15300.0,34.3492,34.3554,34.3056,34.318,15300.0
2005-11-29 15:40:00,55.11,55.13,55.06,55.09,27800.0,34.318,34.3305,34.2869,34.3056,27800.0
2005-11-29 15:50:00,55.09,55.17,55.07,55.13,20700.0,34.3056,34.3554,34.2931,34.3305,20700.0
2005-11-30 09:30:00,55.24,55.26,55.12,55.25,28400.0,34.399,34.4114,34.3243,34.4052,28400.0
2005-11-30 09:40:00,55.24,55.31,55.08,55.3,17500.0,34.399,34.4426,34.2994,34.4364,17500.0
2005-11-30 09:50:00,55.3,55.3,55.03,55.03,21000.0,34.4364,34.4364,34.2682,34.2682,21000.0
2005-11-30 10:00:00,55.03,55.09,54.87,54.92,18300.0,34.2682,34.3056,34.1686,34.1997,18300.0
2005-11-30 10:10:00,54.93,55.14,54.82,54.83,13600.0,34.2059,34.3367,34.1375,34.1437,13600.0
2005-11-30 10:20:00,54.82,55.0,54.82,54.95,15000.0,34.1375,34.2495,34.1375,34.2184,15000.0
2005-11-30 10:30:00,54.95,55.02,54.85,54.97,18800.0,34.2184,34.262,34.1561,34.2309,18800.0
2005-11-30 10:40:00,54.97,54.98,54.8,54.8,13000.0,34.2309,34.2371,34.125,34.125,13000.0
2005-11-30 10:50:00,54.81,54.92,54.78,54.88,13900.0,34.1312,34.1997,34.1125,34.1748,13900.0
2005-11-30 11:00:00,54.88,54.92,54.79,54.88,22800.0,34.1748,34.1997,34.1188,34.1748,22800.0
2005-11-30 11:10:00,54.88,54.91,54.84,54.88,12400.0,34.1748,34.1935,34.1499,34.1748,12400.0
2005-11-30 11:20:00,54.86,54.89,54.81,54.89,19200.0,34.1624,34.181,34.1312,34.181,19200.0
2005-11-30 11:30:00,54.87,54.88,54.82,54.85,26300.0,34.1686,34.1748,34.1375,34.1561,26300.0
2005-11-30 11:40:00,54.85,54.85,54.72,54.72,8300.0,34.1561,34.1561,34.0752,34.0752,8300.0
2005-11-30 11:50:00,54.73,54.83,54.73,54.8,15100.0,34.0814,34.1437,34.0814,34.125,15100.0
2005-11-30 12:00:00,54.8,54.82,54.75,54.82,20600.0,34.125,34.1375,34.0939,34.1375,20600.0
2005-11-30 12:10:00,54.82,54.83,54.77,54.77,15800.0,34.1375,34.1437,34.1063,34.1063,15800.0
2005-11-30 12:20:00,54.77,54.8,54.71,54.76,21100.0,34.1063,34.125,34.069,34.1001,21100.0
2005-11-30 12:30:00,54.78,54.8,54.75,54.77,14400.0,34.1125,34.125,34.0939,34.1063,14400.0
2005-11-30 12:40:00,54.78,54.93,54.78,54.91,18400.0,34.1125,34.2059,34.1125,34.1935,18400.0
2005-11-30 12:50:00,54.92,54.92,54.8,54.85,14100.0,34.1997,34.1997,34.125,34.1561,14100.0
2005-11-30 13:00:00,54.82,54.85,54.8,54.81,10600.0,34.1375,34.1561,34.125,34.1312,10600.0
2005-11-30 13:10:00,54.81,54.84,54.76,54.81,18400.0,34.1312,34.1499,34.1001,34.1312,18400.0
2005-11-30 13:20:00,54.81,54.81,54.71,54.73,13100.0,34.1312,34.1312,34.069,34.0814,13100.0
2005-11-30 13:30:00,54.71,54.84,54.7,54.84,19000.0,34.069,34.1499,34.0627,34.1499,19000.0
2005-11-30 13:40:00,54.81,54.83,54.71,54.74,22300.0,34.1312,34.1437,34.069,34.0876,22300.0
2005-11-30 13:50:00,54.75,54.75,54.47,54.51,27100.0,34.0939,34.0939,33.9195,33.9444,27100.0
2005-11-30 14:00:00,54.51,54.67,54.51,54.62,27800.0,33.9444,34.044,33.9444,34.0129,27800.0
2005-11-30 14:10:00,54.64,54.68,54.56,54.58,14600.0,34.0254,34.0503,33.9755,33.988,14600.0
2005-11-30 14:20:00,54.57,54.57,54.5,54.52,12700.0,33.9818,33.9818,33.9382,33.9506,12700.0
2005-11-30 14:30:00,54.53,54.57,54.49,54.54,16500.0,33.9569,33.9818,33.932,33.9631,16500.0
2005-11-30 14:40:00,54.56,54.56,54.42,54.49,16600.0,33.9755,33.9755,33.8884,33.932,16600.0
2005-11-30 14:50:00,54.49,54.54,54.45,54.45,9000.0,33.932,33.9631,33.907,33.907,9000.0
2005-11-30 15:00:00,54.47,54.47,54.42,54.43,23000.0,33.9195,33.9195,33.8884,33.8946,23000.0
2005-11-30 15:10:00,54.44,54.46,54.32,54.38,30800.0,33.9008,33.9133,33.8261,33.8635,30800.0
2005-11-30 15:20:00,54.38,54.44,54.32,54.39,20200.0,33.8635,33.9008,33.8261,33.8697,20200.0
2005-11-30 15:30:00,54.35,54.37,54.33,54.33,16800.0,33.8448,33.8572,33.8323,33.8323,16800.0
2005-11-30 15:40:00,54.34,54.35,54.28,54.3,20700.0,33.8385,33.8448,33.8012,33.8136,20700.0
2005-11-30 15:50:00,54.29,54.33,54.28,54.28,24400.0,33.8074,33.8323,33.8012,33.8012,24400.0
2005-12-01 09:30:00,54.75,55.0,54.7,54.94,77300.0,34.0939,34.2495,34.0627,34.2122,77300.0
2005-12-01 09:40:00,54.88,54.96,54.85,54.93,22200.0,34.1748,34.2246,34.1561,34.2059,22200.0
2005-12-01 09:50:00,54.9,55.0,54.88,55.0,36300.0,34.1873,34.2495,34.1748,34.2495,36300.0
2005-12-01 10:00:00,55.04,55.2,55.04,55.12,44400.0,34.2744,34.3741,34.2744,34.3243,44400.0
2005-12-01 10:10:00,55.14,55.22,55.08,55.19,42600.0,34.3367,34.3865,34.2994,34.3679,42600.0
2005-12-01 10:20:00,55.19,55.21,55.1,55.2,25000.0,34.3679,34.3803,34.3118,34.3741,25000.0
2005-12-01 10:30:00,55.21,55.29,55.2,55.23,38500.0,34.3803,34.4301,34.3741,34.3928,38500.0
2005-12-01 10:40:00,55.22,55.24,55.07,55.1,28800.0,34.3865,34.399,34.2931,34.3118,28800.0
2005-12-01 10:50:00,55.12,55.17,55.12,55.17,11800.0,34.3243,34.3554,34.3243,34.3554,11800.0
2005-12-01 11:00:00,55.16,55.17,55.05,55.05,14600.0,34.3492,34.3554,34.2807,34.2807,14600.0
2005-12-01 11:10:00,55.05,55.06,54.97,54.99,29600.0,34.2807,34.2869,34.2309,34.2433,29600.0
2005-12-01 11:20:00,54.98,54.98,54.76,54.83,18200.0,34.2371,34.2371,34.1001,34.1437,18200.0
2005-12-01 11:30:00,54.83,55.0,54.82,54.98,12600.0,34.1437,34.2495,34.1375,34.2371,12600.0
2005-12-01 11:40:00,54.98,54.98,54.9,54.91,15900.0,34.2371,34.2371,34.1873,34.1935,15900.0
2005-12-01 11:50:00,54.91,54.94,54.9,54.93,16600.0,34.1935,34.2122,34.1873,34.2059,16600.0
2005-12-01 12:00:00,54.94,54.98,54.91,54.91,6700.0,34.2122,34.2371,34.1935,34.1935,6700.0
2005-12-01 12:10:00,54.91,54.91,54.82,54.82,19800.0,34.1935,34.1935,34.1375,34.1375,19800.0
2005-12-01 12:20:00,54.82,54.83,54.76,54.79,10900.0,34.1375,34.1437,34.1001,34.1188,10900.0
2005-12-01 12:30:00,54.78,54.85,54.78,54.79,15200.0,34.1125,34.1561,34.1125,34.1188,15200.0
2005-12-01 12:40:00,54.79,54.84,54.76,54.81,17000.0,34.1188,34.1499,34.1001,34.1312,17000.0
2005-12-01 12:50:00,54.8,54.82,54.72,54.74,15800.0,34.125,34.1375,34.0752,34.0876,15800.0
2005-12-01 13:00:00,54.75,54.76,54.68,54.76,13000.0,34.0939,34.1001,34.0503,34.1001,13000.0
2005-12-01 13:10:00,54.76,54.8,54.67,54.67,8800.0,34.1001,34.125,34.044,34.044,8800.0
2005-12-01 13:20:00,54.67,54.77,54.63,54.76,13900.0,34.044,34.1063,34.0191,34.1001,13900.0
2005-12-01 13:30:00,54.76,54.76,54.69,54.69,10900.0,34.1001,34.1001,34.0565,34.0565,10900.0
2005-12-01 13:40:00,54.69,54.69,54.61,54.61,12900.0,34.0565,34.0565,34.0067,34.0067,12900.0
2005-12-01 13:50:00,54.61,54.67,54.58,54.6,14600.0,34.0067,34.044,33.988,34.0005,14600.0
2005-12-01 14:00:00,54.59,54.6,54.55,54.59,26500.0,33.9942,34.0005,33.9693,33.9942,26500.0
2005-12-01 14:10:00,54.59,54.65,54.58,54.61,15900.0,33.9942,34.0316,33.988,34.0067,15900.0
2005-12-01 14:20:00,54.6,54.71,54.6,54.71,24200.0,34.0005,34.069,34.0005,34.069,24200.0
2005-12-01 14:30:00,54.71,54.71,54.66,54.67,14400.0,34.069,34.069,34.0378,34.044,14400.0
2005-12-01 14:40:00,54.68,54.81,54.68,54.81,38000.0,34.0503,34.1312,34.0503,34.1312,38000.0
2005-12-01 14:50:00,54.81,54.83,54.77,54.8,31500.0,34.1312,34.1437,34.1063,34.125,31500.0
2005-12-01 15:00:00,54.8,54.85,54.8,54.81,20200.0,34.125,34.1561,34.125,34.1312,20200.0
2005-12-01 15:10:00,54.81,54.86,54.8,54.81,22300.0,34.1312,34.1624,34.125,34.1312,22300.0
2005-12-01 15:20:00,54.81,54.87,54.8,54.84,20800.0,34.1312,34.1686,34.125,34.1499,20800.0
2005-12-01 15:30:00,54.86,54.9,54.86,54.87,37600.0,34.1624,34.1873,34.1624,34.1686,37600.0
2005-12-01 15:40:00,54.87,54.93,54.87,54.93,37100.0,34.1686,34.2059,34.1686,34.2059,37100.0
2005-12-01 15:50:00,54.93,55.09,54.92,54.99,41500.0,34.2059,34.3056,34.1997,34.2433,41500.0
2005-12-02 09:30:00,54.98,54.98,54.67,54.73,20000.0,34.2371,34.2371,34.044,34.0814,20000.0
2005-12-02 09:40:00,54.71,54.8,54.68,54.68,14100.0,34.069,34.125,34.0503,34.0503,14100.0
2005-12-02 09:50:00,54.69,54.77,54.65,54.71,14800.0,34.0565,34.1063,34.0316,34.069,14800.0
2005-12-02 10:00:00,54.73,54.86,54.71,54.84,20200.0,34.0814,34.1624,34.069,34.1499,20200.0
2005-12-02 10:10:00,54.85,54.87,54.77,54.8,22500.0,34.1561,34.1686,34.1063,34.125,22500.0
2005-12-02 10:20:00,54.8,54.81,54.76,54.76,12500.0,34.125,34.1312,34.1001,34.1001,12500.0
2005-12-02 10:30:00,54.78,54.79,54.67,54.68,25600.0,34.1125,34.1188,34.044,34.0503,25600.0
2005-12-02 10:40:00,54.68,54.77,54.56,54.6,30100.0,34.0503,34.1063,33.9755,34.0005,30100.0
2005-12-02 10:50:00,54.65,54.81,54.65,54.81,12500.0,34.0316,34.1312,34.0316,34.1312,12500.0
2005-12-02 11:00:00,54.8,54.85,54.76,54.78,13000.0,34.125,34.1561,34.1001,34.1125,13000.0
2005-12-02 11:10:00,54.78,54.81,54.75,54.8,10500.0,34.1125,34.1312,34.0939,34.125,10500.0
2005-12-02 11:20:00,54.8,54.82,54.78,54.81,8100.0,34.125,34.1375,34.1125,34.1312,8100.0
2005-12-02 11:30:00,54.8,54.83,54.78,54.82,7400.0,34.125,34.1437,34.1125,34.1375,7400.0
2005-12-02 11:40:00,54.83,54.93,54.79,54.92,23600.0,34.1437,34.2059,34.1188,34.1997,23600.0
2005-12-02 11:50:00,54.93,54.95,54.87,54.88,21100.0,34.2059,34.2184,34.1686,34.1748,21100.0
2005-12-02 12:00:00,54.89,54.95,54.89,54.92,12200.0,34.181,34.2184,34.181,34.1997,12200.0
2005-12-02 12:10:00,54.9,54.94,54.89,54.92,16000.0,34.1873,34.2122,34.181,34.1997,16000.0
2005-12-02 12:20:00,54.93,54.93,54.89,54.92,9600.0,34.2059,34.2059,34.181,34.1997,9600.0
2005-12-02 12:30:00,54.89,54.97,54.89,54.97,14900.0,34.181,34.2309,34.181,34.2309,14900.0
2005-12-02 12:40:00,54.97,54.98,54.86,54.97,24800.0,34.2309,34.2371,34.1624,34.2309,24800.0
2005-12-02 12:50:00,54.98,54.99,54.94,54.99,27300.0,34.2371,34.2433,34.2122,34.2433,27300.0
2005-12-02 13:00:00,54.98,54.99,54.95,54.96,17700.0,34.2371,34.2433,34.2184,34.2246,17700.0
2005-12-02 13:10:00,54.97,55.02,54.96,54.98,8800.0,34.2309,34.262,34.2246,34.2371,8800.0
2005-12-02 13:20:00,54.98,55.0,54.98,55.0,6500.0,34.2371,34.2495,34.2371,34.2495,6500.0
2005-12-02 13:30:00,54.99,54.99,54.95,54.98,14400.0,34.2433,34.2433,34.2184,34.2371,14400.0
2005-12-02 13:40:00,54.99,55.03,54.97,54.99,27800.0,34.2433,34.2682,34.2309,34.2433,27800.0
2005-12-02 13:50:00,54.99,55.02,54.98,55.02,23300.0,34.2433,34.262,34.2371,34.262,23300.0
2005-12-02 14:00:00,55.01,55.08,54.97,55.08,31600.0,34.2558,34.2994,34.2309,34.2994,31600.0
2005-12-02 14:10:00,55.07,55.1,55.06,55.07,18500.0,34.2931,34.3118,34.2869,34.2931,18500.0
2005-12-02 14:20:00,55.06,55.08,55.02,55.03,14300.0,34.2869,34.2994,34.262,34.2682,14300.0
2005-12-02 14:30:00,55.03,55.08,55.03,55.04,21000.0,34.2682,34.2994,34.2682,34.2744,21000.0
2005-12-02 14:40:00,55.03,55.1,55.01,55.03,19200.0,34.2682,34.3118,34.2558,34.2682,19200.0
2005-12-02 14:50:00,55.02,55.04,55.01,55.01,13600.0,34.262,34.2744,34.2558,34.2558,13600.0
2005-12-02 15:00:00,55.01,55.12,55.01,55.06,31600.0,34.2558,34.3243,34.2558,34.2869,31600.0
2005-12-02 15:10:00,55.08,55.11,55.04,55.1,27700.0,34.2994,34.318,34.2744,34.3118,27700.0
2005-12-02 15:20:00,55.1,55.15,55.05,55.13,24900.0,34.3118,34.3429,34.2807,34.3305,24900.0
2005-12-02 15:30:00,55.11,55.16,55.1,55.15,21200.0,34.318,34.3492,34.3118,34.3429,21200.0
2005-12-02 15:40:00,55.16,55.3,55.16,55.23,46200.0,34.3492,34.4364,34.3492,34.3928,46200.0
2005-12-02 15:50:00,55.23,55.27,55.21,55.24,61600.0,34.3928,34.4177,34.3803,34.399,61600.0
2005-12-05 09:30:00,54.96,55.28,54.96,55.26,39300.0,34.2246,34.4239,34.2246,34.4114,39300.0
2005-12-05 09:40:00,55.1,55.34,55.1,55.15,50500.0,34.3118,34.4613,34.3118,34.3429,50500.0
2005-12-05 09:50:00,55.15,55.2,55.1,55.16,29400.0,34.3429,34.3741,34.3118,34.3492,29400.0
2005-12-05 10:00:00,55.16,55.17,55.05,55.17,37700.0,34.3492,34.3554,34.2807,34.3554,37700.0
2005-12-05 10:10:00,55.17,55.34,55.15,55.29,44000.0,34.3554,34.4613,34.3429,34.4301,44000.0
2005-12-05 10:20:00,55.28,55.3,55.2,55.21,21500.0,34.4239,34.4364,34.3741,34.3803,21500.0
2005-12-05 10:30:00,55.21,55.3,55.2,55.27,27900.0,34.3803,34.4364,34.3741,34.4177,27900.0
2005-12-05 10:40:00,55.26,55.27,55.2,55.22,30000.0,34.4114,34.4177,34.3741,34.3865,30000.0
2005-12-05 10:50:00,55.22,55.23,55.2,55.2,23400.0,34.3865,34.3928,34.3741,34.3741,23400.0
2005-12-05 11:00:00,55.2,55.3,55.2,55.3,24200.0,34.3741,34.4364,34.3741,34.4364,24200.0
2005-12-05 11:10:00,55.26,55.3,55.2,55.21,27800.0,34.4114,34.4364,34.3741,34.3803,27800.0
2005-12-05 11:20:00,55.21,55.25,55.2,55.25,19500.0,34.3803,34.4052,34.3741,34.4052,19500.0
2005-12-05 11:30:00,55.22,55.25,55.2,55.23,21700.0,34.3865,34.4052,34.3741,34.3928,21700.0
2005-12-05 11:40:00,55.23,55.25,55.22,55.23,17400.0,34.3928,34.4052,34.3865,34.3928,17400.0
2005-12-05 11:50:00,55.23,55.25,55.23,55.23,14200.0,34.3928,34.4052,34.3928,34.3928,14200.0
2005-12-05 12:00:00,55.22,55.23,55.2,55.2,11200.0,34.3865,34.3928,34.3741,34.3741,11200.0
2005-12-05 12:10:00,55.2,55.21,55.17,55.17,19900.0,34.3741,34.3803,34.3554,34.3554,19900.0
2005-12-05 12:20:00,55.17,55.18,55.16,55.18,23900.0,34.3554,34.3616,34.3492,34.3616,23900.0
2005-12-05 12:30:00,55.18,55.3,55.17,55.25,19800.0,34.3616,34.4364,34.3554,34.4052,19800.0
2005-12-05 12:40:00,55.25,55.28,55.22,55.26,20400.0,34.4052,34.4239,34.3865,34.4114,20400.0
2005-12-05 12:50:00,55.24,55.26,55.15,55.2,16900.0,34.399,34.4114,34.3429,34.3741,16900.0
2005-12-05 13:00:00,55.2,55.24,55.15,55.16,14800.0,34.3741,34.399,34.3429,34.3492,14800.0
2005-12-05 13:10:00,55.16,55.23,55.1,55.11,20800.0,34.3492,34.3928,34.3118,34.318,20800.0
2005-12-05 13:20:00,55.1,55.19,55.07,55.16,23300.0,34.3118,34.3679,34.2931,34.3492,23300.0
2005-12-05 13:30:00,55.18,55.18,55.09,55.11,14900.0,34.3616,34.3616,34.3056,34.318,14900.0
2005-12-05 13:40:00,55.13,55.22,55.11,55.18,24300.0,34.3305,34.3865,34.318,34.3616,24300.0
2005-12-05 13:50:00,55.14,55.16,55.06,55.13,24100.0,34.3367,34.3492,34.2869,34.3305,24100.0
2005-12-05 14:00:00,55.13,55.17,55.1,55.17,26000.0,34.3305,34.3554,34.3118,34.3554,26000.0
2005-12-05 14:10:00,55.17,55.22,55.13,55.19,24900.0,34.3554,34.3865,34.3305,34.3679,24900.0
2005-12-05 14:20:00,55.19,55.26,55.16,55.17,15900.0,34.3679,34.4114,34.3492,34.3554,15900.0
2005-12-05 14:30:00,55.17,55.26,55.13,55.26,22400.0,34.3554,34.4114,34.3305,34.4114,22400.0
2005-12-05 14:40:00,55.22,55.29,55.2,55.28,17800.0,34.3865,34.4301,34.3741,34.4239,17800.0
2005-12-05 14:50:00,55.28,55.35,55.27,55.35,48200.0,34.4239,34.4675,34.4177,34.4675,48200.0
2005-12-05 15:00:00,55.35,55.43,55.31,55.36,46100.0,34.4675,34.5173,34.4426,34.4737,46100.0
2005-12-05 15:10:00,55.35,55.37,55.31,55.37,32500.0,34.4675,34.4799,34.4426,34.4799,32500.0
2005-12-05 15:20:00,55.35,55.39,55.31,55.33,33400.0,34.4675,34.4924,34.4426,34.455,33400.0
2005-12-05 15:30:00,55.35,55.45,55.3,55.38,33700.0,34.4675,34.5298,34.4364,34.4862,33700.0
2005-12-05 15:40:00,55.38,55.41,55.34,55.38,27200.0,34.4862,34.5049,34.4613,34.4862,27200.0
2005-12-05 15:50:00,55.38,55.46,55.38,55.43,46400.0,34.4862,34.536,34.4862,34.5173,46400.0
2005-12-06 09:30:00,55.5,55.64,55.49,55.58,21100.0,34.5609,34.6481,34.5547,34.6107,21100.0
2005-12-06 09:40:00,55.58,55.9,55.58,55.89,71700.0,34.6107,34.81,34.6107,34.8038,71700.0
2005-12-06 09:50:00,55.9,55.95,55.72,55.87,47400.0,34.81,34.8411,34.6979,34.7913,47400.0
2005-12-06 10:00:00,55.93,55.95,55.76,55.76,33800.0,34.8287,34.8411,34.7228,34.7228,33800.0
2005-12-06 10:10:00,55.76,55.86,55.72,55.81,35200.0,34.7228,34.7851,34.6979,34.7539,35200.0
2005-12-06 10:20:00,55.83,55.9,55.76,55.84,38100.0,34.7664,34.81,34.7228,34.7726,38100.0
2005-12-06 10:30:00,55.84,55.96,55.76,55.9,57500.0,34.7726,34.8473,34.7228,34.81,57500.0
2005-12-06 10:40:00,55.88,55.93,55.82,55.88,18900.0,34.7975,34.8287,34.7602,34.7975,18900.0
2005-12-06 10:50:00,55.86,55.96,55.85,55.93,24800.0,34.7851,34.8473,34.7789,34.8287,24800.0
2005-12-06 11:00:00,55.93,56.0,55.93,55.96,48300.0,34.8287,34.8723,34.8287,34.8473,48300.0
2005-12-06 11:10:00,55.96,55.97,55.8,55.8,32600.0,34.8473,34.8536,34.7477,34.7477,32600.0
2005-12-06 11:20:00,55.8,55.8,55.67,55.7,27400.0,34.7477,34.7477,34.6668,34.6854,27400.0
2005-12-06 11:30:00,55.71,55.81,55.62,55.66,35900.0,34.6917,34.7539,34.6356,34.6605,35900.0
2005-12-06 11:40:00,55.67,55.75,55.66,55.67,14800.0,34.6668,34.7166,34.6605,34.6668,14800.0
2005-12-06 11:50:00,55.67,55.71,55.63,55.64,19900.0,34.6668,34.6917,34.6419,34.6481,19900.0
2005-12-06 12:00:00,55.64,55.69,55.63,55.68,19300.0,34.6481,34.6792,34.6419,34.673,19300.0
2005-12-06 12:10:00,55.69,55.83,55.68,55.8,16300.0,34.6792,34.7664,34.673,34.7477,16300.0
2005-12-06 12:20:00,55.78,55.79,55.68,55.69,22000.0,34.7353,34.7415,34.673,34.6792,22000.0
2005-12-06 12:30:00,55.69,55.76,55.68,55.74,21500.0,34.6792,34.7228,34.673,34.7104,21500.0
2005-12-06 12:40:00,55.73,55.76,55.7,55.71,21500.0,34.7041,34.7228,34.6854,34.6917,21500.0
2005-12-06 12:50:00,55.71,55.72,55.68,55.68,11600.0,34.6917,34.6979,34.673,34.673,11600.0
2005-12-06 13:00:00,55.67,55.7,55.64,55.66,15200.0,34.6668,34.6854,34.6481,34.6605,15200.0
2005-12-06 13:10:00,55.68,55.68,55.62,55.66,6800.0,34.673,34.673,34.6356,34.6605,6800.0
2005-12-06 13:20:00,55.67,55.68,55.59,55.63,13100.0,34.6668,34.673,34.6169,34.6419,13100.0
2005-12-06 13:30:00,55.65,55.69,55.62,55.63,12800.0,34.6543,34.6792,34.6356,34.6419,12800.0
2005-12-06 13:40:00,55.62,55.63,55.55,55.57,11800.0,34.6356,34.6419,34.592,34.6045,11800.0
2005-12-06 13:50:00,55.56,55.6,55.41,55.6,32000.0,34.5983,34.6232,34.5049,34.6232,32000.0
2005-12-06 14:00:00,55.62,55.62,55.51,55.51,15100.0,34.6356,34.6356,34.5671,34.5671,15100.0
2005-12-06 14:10:00,55.5,55.61,55.44,55.6,23400.0,34.5609,34.6294,34.5235,34.6232,23400.0
2005-12-06 14:20:00,55.59,55.59,55.53,55.53,15800.0,34.6169,34.6169,34.5796,34.5796,15800.0
2005-12-06 14:30:00,55.52,55.56,55.52,55.55,28800.0,34.5734,34.5983,34.5734,34.592,28800.0
2005-12-06 14:40:00,55.55,55.66,55.54,55.63,21600.0,34.592,34.6605,34.5858,34.6419,21600.0
2005-12-06 14:50:00,55.63,55.7,55.6,55.7,29100.0,34.6419,34.6854,34.6232,34.6854,29100.0
2005-12-06 15:00:00,55.7,55.77,55.59,55.63,50100.0,34.6854,34.729,34.6169,34.6419,50100.0
2005-12-06 15:10:00,55.62,55.63,55.51,55.59,33400.0,34.6356,34.6419,34.5671,34.6169,33400.0
2005-12-06 15:20:00,55.59,55.61,55.55,55.55,34200.0,34.6169,34.6294,34.592,34.592,34200.0
2005-12-06 15:30:00,55.54,55.57,55.53,55.54,29500.0,34.5858,34.6045,34.5796,34.5858,29500.0
2005-12-06 15:40:00,55.54,55.76,55.54,55.65,73200.0,34.5858,34.7228,34.5858,34.6543,73200.0
2005-12-06 15:50:00,55.64,55.65,55.55,55.63,68300.0,34.6481,34.6543,34.592,34.6419,68300.0
2005-12-07 09:30:00,55.6,55.63,55.36,55.42,19700.0,34.6232,34.6419,34.4737,34.5111,19700.0
2005-12-07 09:40:00,55.42,55.47,55.2,55.24,14500.0,34.5111,34.5422,34.3741,34.399,14500.0
2005-12-07 09:50:00,55.24,55.38,55.22,55.23,15200.0,34.399,34.4862,34.3865,34.3928,15200.0
2005-12-07 10:00:00,55.22,55.28,55.18,55.27,15200.0,34.3865,34.4239,34.3616,34.4177,15200.0
2005-12-07 10:10:00,55.28,55.33,55.23,55.25,15500.0,34.4239,34.455,34.3928,34.4052,15500.0
2005-12-07 10:20:00,55.25,55.26,55.2,55.21,9500.0,34.4052,34.4114,34.3741,34.3803,9500.0
2005-12-07 10:30:00,55.23,55.36,55.22,55.36,28800.0,34.3928,34.4737,34.3865,34.4737,28800.0
2005-12-07 10:40:00,55.33,55.33,55.2,55.21,10900.0,34.455,34.455,34.3741,34.3803,10900.0
2005-12-07 10:50:00,55.21,55.23,55.05,55.08,22600.0,34.3803,34.3928,34.2807,34.2994,22600.0
2005-12-07 11:00:00,55.08,55.11,55.04,55.08,6100.0,34.2994,34.318,34.2744,34.2994,6100.0
2005-12-07 11:10:00,55.1,55.15,55.04,55.1,16100.0,34.3118,34.3429,34.2744,34.3118,16100.0
2005-12-07 11:20:00,55.11,55.2,55.09,55.15,8800.0,34.318,34.3741,34.3056,34.3429,8800.0
2005-12-07 11:30:00,55.16,55.2,55.14,55.15,14700.0,34.3492,34.3741,34.3367,34.3429,14700.0
2005-12-07 11:40:00,55.14,55.18,55.13,55.16,10400.0,34.3367,34.3616,34.3305,34.3492,10400.0
2005-12-07 11:50:00,55.17,55.23,55.15,55.17,7200.0,34.3554,34.3928,34.3429,34.3554,7200.0
2005-12-07 12:00:00,55.16,55.21,55.12,55.21,14100.0,34.3492,34.3803,34.3243,34.3803,14100.0
2005-12-07 12:10:00,55.23,55.24,55.14,55.16,18100.0,34.3928,34.399,34.3367,34.3492,18100.0
2005-12-07 12:20:00,55.17,55.32,55.17,55.31,8900.0,34.3554,34.4488,34.3554,34.4426,8900.0
2005-12-07 12:30:00,55.3,55.32,55.24,55.25,16600.0,34.4364,34.4488,34.399,34.4052,16600.0
2005-12-07 12:40:00,55.25,55.28,55.23,55.28,11000.0,34.4052,34.4239,34.3928,34.4239,11000.0
2005-12-07 12:50:00,55.27,55.32,55.25,55.26,8500.0,34.4177,34.4488,34.4052,34.4114,8500.0
2005-12-07 13:00:00,55.26,55.27,55.21,55.21,9900.0,34.4114,34.4177,34.3803,34.3803,9900.0
2005-12-07 13:10:00,55.21,55.23,55.15,55.15,12200.0,34.3803,34.3928,34.3429,34.3429,12200.0
2005-12-07 13:20:00,55.16,55.18,54.92,54.94,20900.0,34.3492,34.3616,34.1997,34.2122,20900.0
2005-12-07 13:30:00,54.93,54.96,54.89,54.93,20800.0,34.2059,34.2246,34.181,34.2059,20800.0
2005-12-07 13:40:00,54.92,54.98,54.92,54.96,11800.0,34.1997,34.2371,34.1997,34.2246,11800.0
2005-12-07 13:50:00,54.94,54.95,54.9,54.93,9700.0,34.2122,34.2184,34.1873,34.2059,9700.0
2005-12-07 14:00:00,54.94,54.94,54.78,54.82,35800.0,34.2122,34.2122,34.1125,34.1375,35800.0
2005-12-07 14:10:00,54.84,54.84,54.79,54.8,14300.0,34.1499,34.1499,34.1188,34.125,14300.0
2005-12-07 14:20:00,54.79,54.87,54.79,54.81,16900.0,34.1188,34.1686,34.1188,34.1312,16900.0
2005-12-07 14:30:00,54.82,54.86,54.77,54.86,14300.0,34.1375,34.1624,34.1063,34.1624,14300.0
2005-12-07 14:40:00,54.88,54.98,54.82,54.89,16300.0,34.1748,34.2371,34.1375,34.181,16300.0
2005-12-07 14:50:00,54.89,54.9,54.82,54.83,12200.0,34.181,34.1873,34.1375,34.1437,12200.0
2005-12-07 15:00:00,54.83,54.86,54.8,54.86,24400.0,34.1437,34.1624,34.125,34.1624,24400.0
2005-12-07 15:10:00,54.86,54.88,54.8,54.8,12700.0,34.1624,34.1748,34.125,34.125,12700.0
2005-12-07 15:20:00,54.81,54.87,54.81,54.85,20200.0,34.1312,34.1686,34.1312,34.1561,20200.0
2005-12-07 15:30:00,54.83,54.87,54.8,54.83,15200.0,34.1437,34.1686,34.125,34.1437,15200.0
2005-12-07 15:40:00,54.83,54.94,54.83,54.93,23500.0,34.1437,34.2122,34.1437,34.2059,23500.0
2005-12-07 15:50:00,54.93,55.07,54.93,55.06,54600.0,34.2059,34.2931,34.2059,34.2869,54600.0
2005-12-08 09:30:00,55.17,55.38,55.16,55.29,29200.0,34.3554,34.4862,34.3492,34.4301,29200.0
2005-12-08 09:40:00,55.23,55.35,55.06,55.09,27200.0,34.3928,34.4675,34.2869,34.3056,27200.0
2005-12-08 09:50:00,55.09,55.12,54.88,54.93,20000.0,34.3056,34.3243,34.1748,34.2059,20000.0
2005-12-08 10:00:00,54.92,55.08,54.92,55.01,19100.0,34.1997,34.2994,34.1997,34.2558,19100.0
2005-12-08 10:10:00,55.0,55.0,54.88,54.9,18100.0,34.2495,34.2495,34.1748,34.1873,18100.0
2005-12-08 10:20:00,54.91,55.0,54.91,54.93,11700.0,34.1935,34.2495,34.1935,34.2059,11700.0
2005-12-08 10:30:00,54.94,54.95,54.86,54.9,28400.0,34.2122,34.2184,34.1624,34.1873,28400.0
2005-12-08 10:40:00,54.87,54.99,54.86,54.96,24400.0,34.1686,34.2433,34.1624,34.2246,24400.0
2005-12-08 10:50:00,54.96,55.0,54.87,54.99,26200.0,34.2246,34.2495,34.1686,34.2433,26200.0
2005-12-08 11:00:00,54.98,55.0,54.93,54.99,18200.0,34.2371,34.2495,34.2059,34.2433,18200.0
2005-12-08 11:10:00,54.99,55.0,54.93,54.95,16300.0,34.2433,34.2495,34.2059,34.2184,16300.0
2005-12-08 11:20:00,54.96,55.05,54.94,54.97,11000.0,34.2246,34.2807,34.2122,34.2309,11000.0
2005-12-08 11:30:00,54.98,55.09,54.95,55.09,53000.0,34.2371,34.3056,34.2184,34.3056,53000.0
2005-12-08 11:40:00,55.05,55.12,55.05,55.1,12600.0,34.2807,34.3243,34.2807,34.3118,12600.0
2005-12-08 11:50:00,55.09,55.29,55.09,55.29,20400.0,34.3056,34.4301,34.3056,34.4301,20400.0
2005-12-08 12:00:00,55.29,55.37,55.26,55.33,24700.0,34.4301,34.4799,34.4114,34.455,24700.0
2005-12-08 12:10:00,55.36,55.42,55.32,55.42,22500.0,34.4737,34.5111,34.4488,34.5111,22500.0
2005-12-08 12:20:00,55.42,55.45,55.38,55.42,10200.0,34.5111,34.5298,34.4862,34.5111,10200.0
2005-12-08 12:30:00,55.4,55.43,55.33,55.33,29000.0,34.4986,34.5173,34.455,34.455,29000.0
2005-12-08 12:40:00,55.33,55.36,55.25,55.29,14100.0,34.455,34.4737,34.4052,34.4301,14100.0
2005-12-08 12:50:00,55.29,55.32,55.26,55.26,7800.0,34.4301,34.4488,34.4114,34.4114,7800.0
2005-12-08 13:00:00,55.27,55.29,55.1,55.1,9600.0,34.4177,34.4301,34.3118,34.3118,9600.0
2005-12-08 13:10:00,55.09,55.16,55.03,55.14,11200.0,34.3056,34.3492,34.2682,34.3367,11200.0
2005-12-08 13:20:00,55.14,55.16,55.05,55.06,12400.0,34.3367,34.3492,34.2807,34.2869,12400.0
2005-12-08 13:30:00,55.07,55.21,55.07,55.15,11100.0,34.2931,34.3803,34.2931,34.3429,11100.0
2005-12-08 13:40:00,55.14,55.24,55.13,55.23,27700.0,34.3367,34.399,34.3305,34.3928,27700.0
2005-12-08 13:50:00,55.22,55.27,55.21,55.26,19800.0,34.3865,34.4177,34.3803,34.4114,19800.0
2005-12-08 14:00:00,55.26,55.26,55.21,55.22,21100.0,34.4114,34.4114,34.3803,34.3865,21100.0
2005-12-08 14:10:00,55.22,55.28,55.1,55.13,45300.0,34.3865,34.4239,34.3118,34.3305,45300.0
2005-12-08 14:20:00,55.13,55.23,55.11,55.11,19400.0,34.3305,34.3928,34.318,34.318,19400.0
2005-12-08 14:30:00,55.1,55.15,54.97,55.11,23200.0,34.3118,34.3429,34.2309,34.318,23200.0
2005-12-08 14:40:00,55.09,55.1,55.03,55.03,31200.0,34.3056,34.3118,34.2682,34.2682,31200.0
2005-12-08 14:50:00,55.03,55.07,55.0,55.04,19500.0,34.2682,34.2931,34.2495,34.2744,19500.0
2005-12-08 15:00:00,55.01,55.12,55.01,55.04,15600.0,34.2558,34.3243,34.2558,34.2744,15600.0
2005-12-08 15:10:00,55.03,55.07,54.99,55.07,17400.0,34.2682,34.2931,34.2433,34.2931,17400.0
2005-12-08 15:20:00,55.06,55.19,55.02,55.1,27200.0,34.2869,34.3679,34.262,34.3118,27200.0
2005-12-08 15:30:00,55.1,55.26,55.08,55.21,17900.0,34.3118,34.4114,34.2994,34.3803,17900.0
2005-12-08 15:40:00,55.21,55.29,55.18,55.29,28400.0,34.3803,34.4301,34.3616,34.4301,28400.0
2005-12-08 15:50:00,55.28,55.31,55.17,55.23,30500.0,34.4239,34.4426,34.3554,34.3928,30500.0
2005-12-09 09:30:00,56.0,56.05,55.6,55.75,84900.0,34.8723,34.9034,34.6232,34.7166,84900.0
2005-12-09 09:40:00,55.73,55.75,55.55,55.69,40300.0,34.7041,34.7166,34.592,34.6792,40300.0
2005-12-09 09:50:00,55.7,55.9,55.68,55.9,76300.0,34.6854,34.81,34.673,34.81,76300.0
2005-12-09 10:00:00,55.86,55.86,55.72,55.78,40300.0,34.7851,34.7851,34.6979,34.7353,40300.0
2005-12-09 10:10:00,55.76,55.9,55.7,55.88,39300.0,34.7228,34.81,34.6854,34.7975,39300.0
2005-12-09 10:20:00,55.89,55.92,55.74,55.74,43900.0,34.8038,34.8224,34.7104,34.7104,43900.0
2005-12-09 10:30:00,55.75,55.91,55.74,55.88,30600.0,34.7166,34.8162,34.7104,34.7975,30600.0
2005-12-09 10:40:00,55.88,56.01,55.84,55.97,48900.0,34.7975,34.8785,34.7726,34.8536,48900.0
2005-12-09 10:50:00,55.94,56.0,55.88,55.97,31800.0,34.8349,34.8723,34.7975,34.8536,31800.0
2005-12-09 11:00:00,55.99,56.0,55.9,55.92,41900.0,34.866,34.8723,34.81,34.8224,41900.0
2005-12-09 11:10:00,55.91,55.95,55.81,55.86,75700.0,34.8162,34.8411,34.7539,34.7851,75700.0
2005-12-09 11:20:00,55.85,55.95,55.83,55.92,24100.0,34.7789,34.8411,34.7664,34.8224,24100.0
2005-12-09 11:30:00,55.92,55.95,55.87,55.9,32800.0,34.8224,34.8411,34.7913,34.81,32800.0
2005-12-09 11:40:00,55.9,55.91,55.81,55.84,20300.0,34.81,34.8162,34.7539,34.7726,20300.0
2005-12-09 11:50:00,55.83,55.87,55.75,55.75,31400.0,34.7664,34.7913,34.7166,34.7166,31400.0
2005-12-09 12:00:00,55.74,55.86,55.74,55.8,26000.0,34.7104,34.7851,34.7104,34.7477,26000.0
2005-12-09 12:10:00,55.8,55.95,55.8,55.92,34400.0,34.7477,34.8411,34.7477,34.8224,34400.0
2005-12-09 12:20:00,55.91,55.91,55.83,55.83,13600.0,34.8162,34.8162,34.7664,34.7664,13600.0
2005-12-09 12:30:00,55.83,55.84,55.74,55.79,22200.0,34.7664,34.7726,34.7104,34.7415,22200.0
2005-12-09 12:40:00,55.77,55.8,55.74,55.8,28400.0,34.729,34.7477,34.7104,34.7477,28400.0
2005-12-09 12:50:00,55.78,55.84,55.78,55.83,15000.0,34.7353,34.7726,34.7353,34.7664,15000.0
2005-12-09 13:00:00,55.83,55.84,55.72,55.73,29900.0,34.7664,34.7726,34.6979,34.7041,29900.0
2005-12-09 13:10:00,55.72,55.81,55.71,55.78,17200.0,34.6979,34.7539,34.6917,34.7353,17200.0
2005-12-09 13:20:00,55.78,55.79,55.7,55.72,11900.0,34.7353,34.7415,34.6854,34.6979,11900.0
2005-12-09 13:30:00,55.71,55.88,55.7,55.86,28200.0,34.6917,34.7975,34.6854,34.7851,28200.0
2005-12-09 13:40:00,55.85,55.93,55.85,55.91,36900.0,34.7789,34.8287,34.7789,34.8162,36900.0
2005-12-09 13:50:00,55.91,55.91,55.79,55.79,20200.0,34.8162,34.8162,34.7415,34.7415,20200.0
2005-12-09 14:00:00,55.79,55.81,55.71,55.75,29100.0,34.7415,34.7539,34.6917,34.7166,29100.0
2005-12-09 14:10:00,55.76,55.8,55.7,55.8,24700.0,34.7228,34.7477,34.6854,34.7477,24700.0
2005-12-09 14:20:00,55.79,55.8,55.75,55.77,20600.0,34.7415,34.7477,34.7166,34.729,20600.0
2005-12-09 14:30:00,55.77,55.78,55.71,55.71,25000.0,34.729,34.7353,34.6917,34.6917,25000.0
2005-12-09 14:40:00,55.71,55.76,55.7,55.74,26900.0,34.6917,34.7228,34.6854,34.7104,26900.0
2005-12-09 14:50:00,55.73,55.74,55.66,55.68,22100.0,34.7041,34.7104,34.6605,34.673,22100.0
2005-12-09 15:00:00,55.66,55.7,55.63,55.64,23200.0,34.6605,34.6854,34.6419,34.6481,23200.0
2005-12-09 15:10:00,55.62,55.67,55.6,55.64,17500.0,34.6356,34.6668,34.6232,34.6481,17500.0
2005-12-09 15:20:00,55.64,55.64,55.57,55.63,28000.0,34.6481,34.6481,34.6045,34.6419,28000.0
2005-12-09 15:30:00,55.63,55.73,55.61,55.71,39700.0,34.6419,34.7041,34.6294,34.6917,39700.0
2005-12-09 15:40:00,55.71,55.8,55.71,55.74,61000.0,34.6917,34.7477,34.6917,34.7104,61000.0
2005-12-09 15:50:00,55.74,55.75,55.65,55.67,61700.0,34.7104,34.7166,34.6543,34.6668,61700.0
2005-12-12 09:30:00,56.16,56.16,55.93,55.93,44500.0,34.9719,34.9719,34.8287,34.8287,44500.0
2005-12-12 09:40:00,55.91,56.15,55.91,56.13,31400.0,34.8162,34.9657,34.8162,34.9532,31400.0
2005-12-12 09:50:00,56.13,56.15,56.08,56.12,41400.0,34.9532,34.9657,34.9221,34.947,41400.0
2005-12-12 10:00:00,56.13,56.13,56.04,56.07,71200.0,34.9532,34.9532,34.8972,34.9158,71200.0
2005-12-12 10:10:00,56.07,56.11,56.04,56.11,25400.0,34.9158,34.9408,34.8972,34.9408,25400.0
2005-12-12 10:20:00,56.09,56.12,56.08,56.12,73500.0,34.9283,34.947,34.9221,34.947,73500.0
2005-12-12 10:30:00,56.12,56.14,56.09,56.1,35500.0,34.947,34.9594,34.9283,34.9345,35500.0
2005-12-12 10:40:00,56.1,56.11,55.99,56.03,27200.0,34.9345,34.9408,34.866,34.8909,27200.0
2005-12-12 10:50:00,56.04,56.06,55.99,56.0,17100.0,34.8972,34.9096,34.866,34.8723,17100.0
2005-12-12 11:00:00,56.0,56.02,55.99,56.0,13300.0,34.8723,34.8847,34.866,34.8723,13300.0
2005-12-12 11:10:00,56.0,56.03,55.99,56.0,71900.0,34.8723,34.8909,34.866,34.8723,71900.0
2005-12-12 11:20:00,56.0,56.05,56.0,56.02,27700.0,34.8723,34.9034,34.8723,34.8847,27700.0
2005-12-12 11:30:00,56.02,56.05,55.95,56.03,14800.0,34.8847,34.9034,34.8411,34.8909,14800.0
2005-12-12 11:40:00,56.03,56.04,56.0,56.0,11600.0,34.8909,34.8972,34.8723,34.8723,11600.0
2005-12-12 11:50:00,56.0,56.03,55.97,56.0,26600.0,34.8723,34.8909,34.8536,34.8723,26600.0
2005-12-12 12:00:00,56.01,56.04,56.0,56.01,19100.0,34.8785,34.8972,34.8723,34.8785,19100.0
2005-12-12 12:10:00,56.01,56.03,55.97,56.0,13100.0,34.8785,34.8909,34.8536,34.8723,13100.0
2005-12-12 12:20:00,56.0,56.03,56.0,56.02,14700.0,34.8723,34.8909,34.8723,34.8847,14700.0
2005-12-12 12:30:00,56.01,56.03,55.96,55.98,16300.0,34.8785,34.8909,34.8473,34.8598,16300.0
2005-12-12 12:40:00,55.98,56.03,55.98,56.0,24000.0,34.8598,34.8909,34.8598,34.8723,24000.0
2005-12-12 12:50:00,56.0,56.03,55.96,56.0,15400.0,34.8723,34.8909,34.8473,34.8723,15400.0
2005-12-12 13:00:00,55.99,56.04,55.95,56.0,14900.0,34.866,34.8972,34.8411,34.8723,14900.0
2005-12-12 13:10:00,56.01,56.02,55.95,55.97,11900.0,34.8785,34.8847,34.8411,34.8536,11900.0
2005-12-12 13:20:00,55.98,56.0,55.95,55.98,7700.0,34.8598,34.8723,34.8411,34.8598,7700.0
2005-12-12 13:30:00,55.98,56.0,55.96,55.97,51600.0,34.8598,34.8723,34.8473,34.8536,51600.0
2005-12-12 13:40:00,55.98,56.05,55.97,56.04,33300.0,34.8598,34.9034,34.8536,34.8972,33300.0
2005-12-12 13:50:00,56.05,56.1,56.01,56.1,22200.0,34.9034,34.9345,34.8785,34.9345,22200.0
2005-12-12 14:00:00,56.1,56.1,56.04,56.06,18200.0,34.9345,34.9345,34.8972,34.9096,18200.0
2005-12-12 14:10:00,56.04,56.07,56.01,56.01,18400.0,34.8972,34.9158,34.8785,34.8785,18400.0
2005-12-12 14:20:00,56.01,56.08,56.01,56.05,12500.0,34.8785,34.9221,34.8785,34.9034,12500.0
2005-12-12 14:30:00,56.05,56.1,56.05,56.09,18700.0,34.9034,34.9345,34.9034,34.9283,18700.0
2005-12-12 14:40:00,56.1,56.15,56.06,56.13,33400.0,34.9345,34.9657,34.9096,34.9532,33400.0
2005-12-12 14:50:00,56.13,56.17,56.13,56.14,14900.0,34.9532,34.9781,34.9532,34.9594,14900.0
2005-12-12 15:00:00,56.14,56.16,56.11,56.12,16400.0,34.9594,34.9719,34.9408,34.947,16400.0
2005-12-12 15:10:00,56.12,56.2,56.1,56.16,26400.0,34.947,34.9968,34.9345,34.9719,26400.0
2005-12-12 15:20:00,56.18,56.18,56.15,56.16,30700.0,34.9843,34.9843,34.9657,34.9719,30700.0
2005-12-12 15:30:00,56.16,56.19,56.12,56.18,24600.0,34.9719,34.9906,34.947,34.9843,24600.0
2005-12-12 15:40:00,56.17,56.18,56.08,56.09,43800.0,34.9781,34.9843,34.9221,34.9283,43800.0
2005-12-12 15:50:00,56.09,56.17,56.08,56.17,61000.0,34.9283,34.9781,34.9221,34.9781,61000.0
2005-12-13 09:30:00,56.79,56.98,56.71,56.71,112300.0,35.3642,35.4825,35.3144,35.3144,112300.0
2005-12-13 09:40:00,56.75,56.78,56.6,56.71,71900.0,35.3393,35.358,35.2459,35.3144,71900.0
2005-12-13 09:50:00,56.72,56.9,56.64,56.9,49400.0,35.3206,35.4327,35.2708,35.4327,49400.0
2005-12-13 10:00:00,56.9,57.14,56.89,57.12,108200.0,35.4327,35.5822,35.4265,35.5697,108200.0
2005-12-13 10:10:00,57.13,57.2,57.03,57.16,55300.0,35.5759,35.6195,35.5137,35.5946,55300.0
2005-12-13 10:20:00,57.16,57.45,57.15,57.4,88400.0,35.5946,35.7752,35.5884,35.7441,88400.0
2005-12-13 10:30:00,57.41,57.58,57.37,57.55,73200.0,35.7503,35.8562,35.7254,35.8375,73200.0
2005-12-13 10:40:00,57.56,57.8,57.5,57.66,87700.0,35.8437,35.9932,35.8063,35.906,87700.0
2005-12-13 10:50:00,57.65,57.65,57.42,57.51,109700.0,35.8997,35.8997,35.7565,35.8126,109700.0
2005-12-13 11:00:00,57.51,57.85,57.5,57.6,91300.0,35.8126,36.0243,35.8063,35.8686,91300.0
2005-12-13 11:10:00,57.6,57.62,57.52,57.52,65200.0,35.8686,35.8811,35.8188,35.8188,65200.0
2005-12-13 11:20:00,57.52,57.55,57.5,57.55,88000.0,35.8188,35.8375,35.8063,35.8375,88000.0
2005-12-13 11:30:00,57.53,57.54,57.26,57.3,50100.0,35.825,35.8312,35.6569,35.6818,50100.0
2005-12-13 11:40:00,57.3,57.3,57.17,57.18,51100.0,35.6818,35.6818,35.6008,35.6071,51100.0
2005-12-13 11:50:00,57.17,57.19,57.06,57.13,31600.0,35.6008,35.6133,35.5323,35.5759,31600.0
2005-12-13 12:00:00,57.12,57.13,57.03,57.06,22500.0,35.5697,35.5759,35.5137,35.5323,22500.0
2005-12-13 12:10:00,57.06,57.24,57.06,57.15,23100.0,35.5323,35.6444,35.5323,35.5884,23100.0
2005-12-13 12:20:00,57.15,57.17,57.13,57.13,36900.0,35.5884,35.6008,35.5759,35.5759,36900.0
2005-12-13 12:30:00,57.09,57.15,57.09,57.13,82300.0,35.551,35.5884,35.551,35.5759,82300.0
2005-12-13 12:40:00,57.13,57.14,57.09,57.1,53500.0,35.5759,35.5822,35.551,35.5572,53500.0
2005-12-13 12:50:00,57.1,57.12,57.06,57.11,41900.0,35.5572,35.5697,35.5323,35.5635,41900.0
2005-12-13 13:00:00,57.11,57.11,57.07,57.07,38800.0,35.5635,35.5635,35.5386,35.5386,38800.0
2005-12-13 13:10:00,57.07,57.2,57.05,57.19,48000.0,35.5386,35.6195,35.5261,35.6133,48000.0
2005-12-13 13:20:00,57.2,57.48,57.19,57.46,52700.0,35.6195,35.7939,35.6133,35.7814,52700.0
2005-12-13 13:30:00,57.47,57.6,57.44,57.6,40400.0,35.7877,35.8686,35.769,35.8686,40400.0
2005-12-13 13:40:00,57.61,57.68,57.53,57.66,43100.0,35.8748,35.9184,35.825,35.906,43100.0
2005-12-13 13:50:00,57.66,57.79,57.65,57.76,30200.0,35.906,35.9869,35.8997,35.9682,30200.0
2005-12-13 14:00:00,57.77,57.85,57.77,57.84,50200.0,35.9745,36.0243,35.9745,36.0181,50200.0
2005-12-13 14:10:00,57.84,57.86,57.8,57.84,140400.0,36.0181,36.0305,35.9932,36.0181,140400.0
2005-12-13 14:20:00,57.87,58.0,57.87,57.95,110600.0,36.0367,36.1177,36.0367,36.0866,110600.0
2005-12-13 14:30:00,57.96,58.16,57.96,58.16,84700.0,36.0928,36.2173,36.0928,36.2173,84700.0
2005-12-13 14:40:00,58.17,58.55,58.16,58.5,105600.0,36.2236,36.4602,36.2173,36.4291,105600.0
2005-12-13 14:50:00,58.51,58.89,58.49,58.84,113700.0,36.4353,36.6719,36.4228,36.6408,113700.0
2005-12-13 15:00:00,58.82,58.85,58.7,58.76,108400.0,36.6283,36.647,36.5536,36.591,108400.0
2005-12-13 15:10:00,58.75,58.85,58.67,58.71,86400.0,36.5847,36.647,36.5349,36.5598,86400.0
2005-12-13 15:20:00,58.72,58.73,58.55,58.56,80300.0,36.5661,36.5723,36.4602,36.4664,80300.0
2005-12-13 15:30:00,58.56,58.75,58.44,58.67,92900.0,36.4664,36.5847,36.3917,36.5349,92900.0
2005-12-13 15:40:00,58.65,58.86,58.61,58.8,109200.0,36.5225,36.6532,36.4976,36.6159,109200.0
2005-12-13 15:50:00,58.8,58.81,58.7,58.78,147900.0,36.6159,36.6221,36.5536,36.6034,147900.0
2005-12-14 09:30:00,58.88,59.05,58.64,58.65,72500.0,36.6657,36.7716,36.5162,36.5225,72500.0
2005-12-14 09:40:00,58.62,58.62,58.34,58.5,60500.0,36.5038,36.5038,36.3294,36.4291,60500.0
2005-12-14 09:50:00,58.52,58.6,58.28,58.38,36300.0,36.4415,36.4913,36.2921,36.3543,36300.0
2005-12-14 10:00:00,58.38,58.38,58.0,58.1,55000.0,36.3543,36.3543,36.1177,36.18,55000.0
2005-12-14 10:10:00,58.12,58.29,58.05,58.23,64000.0,36.1924,36.2983,36.1488,36.2609,64000.0
2005-12-14 10:20:00,58.23,58.38,58.23,58.36,33800.0,36.2609,36.3543,36.2609,36.3419,33800.0
2005-12-14 10:30:00,58.36,58.49,58.36,58.39,53200.0,36.3419,36.4228,36.3419,36.3606,53200.0
2005-12-14 10:40:00,58.39,58.4,58.16,58.18,65100.0,36.3606,36.3668,36.2173,36.2298,65100.0
2005-12-14 10:50:00,58.18,58.18,58.02,58.05,35600.0,36.2298,36.2298,36.1302,36.1488,35600.0
2005-12-14 11:00:00,58.03,58.12,57.94,58.04,48600.0,36.1364,36.1924,36.0803,36.1426,48600.0
2005-12-14 11:10:00,58.05,58.06,57.93,57.95,43100.0,36.1488,36.1551,36.0741,36.0866,43100.0
2005-12-14 11:20:00,57.94,58.06,57.94,58.01,23100.0,36.0803,36.1551,36.0803,36.1239,23100.0
2005-12-14 11:30:00,58.01,58.11,58.0,58.08,32700.0,36.1239,36.1862,36.1177,36.1675,32700.0
2005-12-14 11:40:00,58.09,58.2,58.08,58.2,16500.0,36.1737,36.2422,36.1675,36.2422,16500.0
2005-12-14 11:50:00,58.24,58.28,58.01,58.03,59600.0,36.2671,36.2921,36.1239,36.1364,59600.0
2005-12-14 12:00:00,58.01,58.03,57.91,58.03,27700.0,36.1239,36.1364,36.0617,36.1364,27700.0
2005-12-14 12:10:00,58.01,58.07,57.93,57.97,25700.0,36.1239,36.1613,36.0741,36.099,25700.0
2005-12-14 12:20:00,57.96,57.97,57.9,57.91,15000.0,36.0928,36.099,36.0554,36.0617,15000.0
2005-12-14 12:30:00,57.91,57.93,57.88,57.9,16500.0,36.0617,36.0741,36.043,36.0554,16500.0
2005-12-14 12:40:00,57.89,57.92,57.88,57.9,15000.0,36.0492,36.0679,36.043,36.0554,15000.0
2005-12-14 12:50:00,57.91,57.94,57.89,57.93,19200.0,36.0617,36.0803,36.0492,36.0741,19200.0
2005-12-14 13:00:00,57.94,57.94,57.86,57.93,27400.0,36.0803,36.0803,36.0305,36.0741,27400.0
2005-12-14 13:10:00,57.92,57.93,57.86,57.9,17100.0,36.0679,36.0741,36.0305,36.0554,17100.0
2005-12-14 13:20:00,57.9,57.95,57.89,57.9,11800.0,36.0554,36.0866,36.0492,36.0554,11800.0
2005-12-14 13:30:00,57.9,57.93,57.9,57.91,13100.0,36.0554,36.0741,36.0554,36.0617,13100.0
2005-12-14 13:40:00,57.91,57.99,57.87,57.98,18700.0,36.0617,36.1115,36.0367,36.1052,18700.0
2005-12-14 13:50:00,57.99,58.1,57.99,58.01,27600.0,36.1115,36.18,36.1115,36.1239,27600.0
2005-12-14 14:00:00,58.0,58.12,58.0,58.1,40200.0,36.1177,36.1924,36.1177,36.18,40200.0
2005-12-14 14:10:00,58.1,58.13,57.94,57.95,35900.0,36.18,36.1986,36.0803,36.0866,35900.0
2005-12-14 14:20:00,57.95,58.01,57.93,57.96,27400.0,36.0866,36.1239,36.0741,36.0928,27400.0
2005-12-14 14:30:00,57.96,58.0,57.94,57.94,23800.0,36.0928,36.1177,36.0803,36.0803,23800.0
2005-12-14 14:40:00,57.94,57.96,57.92,57.92,23400.0,36.0803,36.0928,36.0679,36.0679,23400.0
2005-12-14 14:50:00,57.94,57.95,57.85,57.85,16700.0,36.0803,36.0866,36.0243,36.0243,16700.0
2005-12-14 15:00:00,57.85,57.91,57.85,57.88,22500.0,36.0243,36.0617,36.0243,36.043,22500.0
2005-12-14 15:10:00,57.88,57.9,57.87,57.87,29000.0,36.043,36.0554,36.0367,36.0367,29000.0
2005-12-14 15:20:00,57.88,57.88,57.81,57.81,33300.0,36.043,36.043,35.9994,35.9994,33300.0
2005-12-14 15:30:00,57.81,57.85,57.77,57.77,42200.0,35.9994,36.0243,35.9745,35.9745,42200.0
2005-12-14 15:40:00,57.77,57.85,57.67,57.8,87700.0,35.9745,36.0243,35.9122,35.9932,87700.0
2005-12-14 15:50:00,57.79,57.88,57.79,57.84,103900.0,35.9869,36.043,35.9869,36.0181,103900.0
2005-12-15 09:30:00,58.1,58.21,57.92,57.98,30700.0,36.18,36.2485,36.0679,36.1052,30700.0
2005-12-15 09:40:00,58.03,58.2,57.91,57.98,15600.0,36.1364,36.2422,36.0617,36.1052,15600.0
2005-12-15 09:50:00,57.99,58.08,57.81,57.81,17500.0,36.1115,36.1675,35.9994,35.9994,17500.0
2005-12-15 10:00:00,57.75,57.82,57.68,57.69,25400.0,35.962,36.0056,35.9184,35.9247,25400.0
2005-12-15 10:10:00,57.69,57.69,57.57,57.6,14900.0,35.9247,35.9247,35.8499,35.8686,14900.0
2005-12-15 10:20:00,57.61,57.78,57.61,57.69,13800.0,35.8748,35.9807,35.8748,35.9247,13800.0
2005-12-15 10:30:00,57.7,57.7,57.51,57.55,23300.0,35.9309,35.9309,35.8126,35.8375,23300.0
2005-12-15 10:40:00,57.56,57.68,57.56,57.65,7000.0,35.8437,35.9184,35.8437,35.8997,7000.0
2005-12-15 10:50:00,57.64,57.75,57.55,57.75,23500.0,35.8935,35.962,35.8375,35.962,23500.0
2005-12-15 11:00:00,57.75,57.88,57.73,57.87,20700.0,35.962,36.043,35.9496,36.0367,20700.0
2005-12-15 11:10:00,57.87,57.94,57.87,57.93,15700.0,36.0367,36.0803,36.0367,36.0741,15700.0
2005-12-15 11:20:00,57.95,57.99,57.81,57.86,13500.0,36.0866,36.1115,35.9994,36.0305,13500.0
2005-12-15 11:30:00,57.87,57.92,57.83,57.91,19900.0,36.0367,36.0679,36.0118,36.0617,19900.0
2005-12-15 11:40:00,57.91,58.09,57.9,57.9,21500.0,36.0617,36.1737,36.0554,36.0554,21500.0
2005-12-15 11:50:00,57.9,57.92,57.81,57.84,9100.0,36.0554,36.0679,35.9994,36.0181,9100.0
2005-12-15 12:00:00,57.83,57.84,57.77,57.77,16300.0,36.0118,36.0181,35.9745,35.9745,16300.0
2005-12-15 12:10:00,57.78,57.83,57.74,57.74,10900.0,35.9807,36.0118,35.9558,35.9558,10900.0
2005-12-15 12:20:00,57.75,57.81,57.72,57.78,13000.0,35.962,35.9994,35.9433,35.9807,13000.0
2005-12-15 12:30:00,57.78,57.8,57.7,57.71,19600.0,35.9807,35.9932,35.9309,35.9371,19600.0
2005-12-15 12:40:00,57.71,57.81,57.66,57.68,16500.0,35.9371,35.9994,35.906,35.9184,16500.0
2005-12-15 12:50:00,57.68,57.7,57.63,57.66,11300.0,35.9184,35.9309,35.8873,35.906,11300.0
2005-12-15 13:00:00,57.66,57.69,57.58,57.59,11100.0,35.906,35.9247,35.8562,35.8624,11100.0
2005-12-15 13:10:00,57.6,57.67,57.59,57.64,17000.0,35.8686,35.9122,35.8624,35.8935,17000.0
2005-12-15 13:20:00,57.63,57.7,57.61,57.66,12600.0,35.8873,35.9309,35.8748,35.906,12600.0
2005-12-15 13:30:00,57.67,57.72,57.63,57.65,17100.0,35.9122,35.9433,35.8873,35.8997,17100.0
2005-12-15 13:40:00,57.65,57.68,57.65,57.67,14300.0,35.8997,35.9184,35.8997,35.9122,14300.0
2005-12-15 13:50:00,57.67,57.76,57.67,57.76,11200.0,35.9122,35.9682,35.9122,35.9682,11200.0
2005-12-15 14:00:00,57.77,57.78,57.71,57.73,22100.0,35.9745,35.9807,35.9371,35.9496,22100.0
2005-12-15 14:10:00,57.75,57.84,57.74,57.83,27200.0,35.962,36.0181,35.9558,36.0118,27200.0
2005-12-15 14:20:00,57.83,57.83,57.66,57.66,26000.0,36.0118,36.0118,35.906,35.906,26000.0
2005-12-15 14:30:00,57.68,57.69,57.64,57.66,27500.0,35.9184,35.9247,35.8935,35.906,27500.0
2005-12-15 14:40:00,57.66,57.72,57.66,57.66,26300.0,35.906,35.9433,35.906,35.906,26300.0
2005-12-15 14:50:00,57.67,57.71,57.65,57.69,29800.0,35.9122,35.9371,35.8997,35.9247,29800.0
2005-12-15 15:00:00,57.68,57.69,57.63,57.66,26400.0,35.9184,35.9247,35.8873,35.906,26400.0
2005-12-15 15:10:00,57.67,57.7,57.66,57.69,21200.0,35.9122,35.9309,35.906,35.9247,21200.0
2005-12-15 15:20:00,57.69,57.77,57.68,57.7,26400.0,35.9247,35.9745,35.9184,35.9309,26400.0
2005-12-15 15:30:00,57.69,57.69,57.65,57.67,24000.0,35.9247,35.9247,35.8997,35.9122,24000.0
2005-12-15 15:40:00,57.66,57.85,57.62,57.83,53800.0,35.906,36.0243,35.8811,36.0118,53800.0
2005-12-15 15:50:00,57.83,57.92,57.76,57.77,61800.0,36.0118,36.0679,35.9682,35.9745,61800.0
2005-12-16 09:30:00,57.82,57.83,57.82,57.83,156300.0,36.0056,36.0118,36.0056,36.0118,156300.0
2005-12-16 09:40:00,57.91,58.24,57.91,58.03,21700.0,36.0617,36.2671,36.0617,36.1364,21700.0
2005-12-16 09:50:00,58.08,58.34,58.08,58.28,16700.0,36.1675,36.3294,36.1675,36.2921,16700.0
2005-12-16 10:00:00,58.29,58.35,58.05,58.05,26600.0,36.2983,36.3356,36.1488,36.1488,26600.0
2005-12-16 10:10:00,58.06,58.06,57.94,57.98,22600.0,36.1551,36.1551,36.0803,36.1052,22600.0
2005-12-16 10:20:00,57.99,58.01,57.79,57.79,25600.0,36.1115,36.1239,35.9869,35.9869,25600.0
2005-12-16 10:30:00,57.8,58.1,57.73,58.08,17400.0,35.9932,36.18,35.9496,36.1675,17400.0
2005-12-16 10:40:00,58.1,58.16,58.08,58.08,23700.0,36.18,36.2173,36.1675,36.1675,23700.0
2005-12-16 10:50:00,58.08,58.08,58.01,58.02,10100.0,36.1675,36.1675,36.1239,36.1302,10100.0
2005-12-16 11:00:00,58.03,58.1,58.02,58.1,6200.0,36.1364,36.18,36.1302,36.18,6200.0
2005-12-16 11:10:00,58.09,58.12,58.05,58.07,12700.0,36.1737,36.1924,36.1488,36.1613,12700.0
2005-12-16 11:20:00,58.07,58.12,58.06,58.09,11300.0,36.1613,36.1924,36.1551,36.1737,11300.0
2005-12-16 11:30:00,58.1,58.1,57.96,57.96,20700.0,36.18,36.18,36.0928,36.0928,20700.0
2005-12-16 11:40:00,57.97,57.98,57.8,57.82,19100.0,36.099,36.1052,35.9932,36.0056,19100.0
2005-12-16 11:50:00,57.82,57.82,57.78,57.78,13800.0,36.0056,36.0056,35.9807,35.9807,13800.0
2005-12-16 12:00:00,57.79,57.84,57.77,57.81,18000.0,35.9869,36.0181,35.9745,35.9994,18000.0
2005-12-16 12:10:00,57.8,57.82,57.79,57.8,9900.0,35.9932,36.0056,35.9869,35.9932,9900.0
2005-12-16 12:20:00,57.8,57.81,57.76,57.76,21300.0,35.9932,35.9994,35.9682,35.9682,21300.0
2005-12-16 12:30:00,57.77,57.77,57.72,57.72,11500.0,35.9745,35.9745,35.9433,35.9433,11500.0
2005-12-16 12:40:00,57.73,57.87,57.71,57.79,25900.0,35.9496,36.0367,35.9371,35.9869,25900.0
2005-12-16 12:50:00,57.79,57.82,57.78,57.81,20200.0,35.9869,36.0056,35.9807,35.9994,20200.0
2005-12-16 13:00:00,57.81,57.82,57.79,57.8,22300.0,35.9994,36.0056,35.9869,35.9932,22300.0
2005-12-16 13:10:00,57.81,57.81,57.78,57.8,19600.0,35.9994,35.9994,35.9807,35.9932,19600.0
2005-12-16 13:20:00,57.8,57.83,57.78,57.82,19400.0,35.9932,36.0118,35.9807,36.0056,19400.0
2005-12-16 13:30:00,57.82,57.87,57.82,57.87,10100.0,36.0056,36.0367,36.0056,36.0367,10100.0
2005-12-16 13:40:00,57.89,57.89,57.82,57.82,10100.0,36.0492,36.0492,36.0056,36.0056,10100.0
2005-12-16 13:50:00,57.82,57.82,57.78,57.8,11600.0,36.0056,36.0056,35.9807,35.9932,11600.0
2005-12-16 14:00:00,57.79,57.83,57.78,57.8,11400.0,35.9869,36.0118,35.9807,35.9932,11400.0
2005-12-16 14:10:00,57.81,57.81,57.75,57.76,10900.0,35.9994,35.9994,35.962,35.9682,10900.0
2005-12-16 14:20:00,57.77,57.77,57.74,57.75,28200.0,35.9745,35.9745,35.9558,35.962,28200.0
2005-12-16 14:30:00,57.75,57.79,57.73,57.78,27000.0,35.962,35.9869,35.9496,35.9807,27000.0
2005-12-16 14:40:00,57.78,57.79,57.75,57.75,15400.0,35.9807,35.9869,35.962,35.962,15400.0
2005-12-16 14:50:00,57.75,57.75,57.6,57.63,15200.0,35.962,35.962,35.8686,35.8873,15200.0
2005-12-16 15:00:00,57.61,57.61,57.48,57.51,18900.0,35.8748,35.8748,35.7939,35.8126,18900.0
2005-12-16 15:10:00,57.51,57.52,57.46,57.5,16500.0,35.8126,35.8188,35.7814,35.8063,16500.0
2005-12-16 15:20:00,57.48,57.57,57.48,57.56,20300.0,35.7939,35.8499,35.7939,35.8437,20300.0
2005-12-16 15:30:00,57.56,57.79,57.56,57.78,49100.0,35.8437,35.9869,35.8437,35.9807,49100.0
2005-12-16 15:40:00,57.78,57.8,57.7,57.77,38900.0,35.9807,35.9932,35.9309,35.9745,38900.0
2005-12-16 15:50:00,57.77,57.83,57.76,57.79,51500.0,35.9745,36.0118,35.9682,35.9869,51500.0
2005-12-19 09:30:00,57.76,57.76,57.5,57.53,19500.0,35.9682,35.9682,35.8063,35.825,19500.0
2005-12-19 09:40:00,57.52,57.52,57.2,57.47,16900.0,35.8188,35.8188,35.6195,35.7877,16900.0
2005-12-19 09:50:00,57.47,57.47,57.2,57.36,17900.0,35.7877,35.7877,35.6195,35.7192,17900.0
2005-12-19 10:00:00,57.36,57.57,57.36,57.57,52600.0,35.7192,35.8499,35.7192,35.8499,52600.0
2005-12-19 10:10:00,57.57,57.7,57.55,57.7,5900.0,35.8499,35.9309,35.8375,35.9309,5900.0
2005-12-19 10:20:00,57.73,57.73,57.63,57.63,8600.0,35.9496,35.9496,35.8873,35.8873,8600.0
2005-12-19 10:30:00,57.62,57.65,57.59,57.64,18400.0,35.8811,35.8997,35.8624,35.8935,18400.0
2005-12-19 10:40:00,57.65,57.65,57.59,57.59,10900.0,35.8997,35.8997,35.8624,35.8624,10900.0
2005-12-19 10:50:00,57.58,57.58,57.47,57.5,11200.0,35.8562,35.8562,35.7877,35.8063,11200.0
2005-12-19 11:00:00,57.5,57.58,57.5,57.56,10300.0,35.8063,35.8562,35.8063,35.8437,10300.0
2005-12-19 11:10:00,57.56,57.57,57.51,57.53,3400.0,35.8437,35.8499,35.8126,35.825,3400.0
2005-12-19 11:20:00,57.55,57.65,57.55,57.65,8300.0,35.8375,35.8997,35.8375,35.8997,8300.0
2005-12-19 11:30:00,57.63,57.7,57.59,57.68,9400.0,35.8873,35.9309,35.8624,35.9184,9400.0
2005-12-19 11:40:00,57.68,57.68,57.63,57.66,5200.0,35.9184,35.9184,35.8873,35.906,5200.0
2005-12-19 11:50:00,57.65,57.66,57.58,57.58,5000.0,35.8997,35.906,35.8562,35.8562,5000.0
2005-12-19 12:00:00,57.58,57.73,57.58,57.65,17000.0,35.8562,35.9496,35.8562,35.8997,17000.0
2005-12-19 12:10:00,57.67,57.68,57.6,57.65,11200.0,35.9122,35.9184,35.8686,35.8997,11200.0
2005-12-19 12:20:00,57.65,57.75,57.61,57.61,16000.0,35.8997,35.962,35.8748,35.8748,16000.0
2005-12-19 12:30:00,57.64,57.67,57.59,57.59,11600.0,35.8935,35.9122,35.8624,35.8624,11600.0
2005-12-19 12:40:00,57.58,57.6,57.58,57.59,10700.0,35.8562,35.8686,35.8562,35.8624,10700.0
2005-12-19 12:50:00,57.59,57.6,57.58,57.59,8300.0,35.8624,35.8686,35.8562,35.8624,8300.0
2005-12-19 13:00:00,57.59,57.61,57.59,57.59,12200.0,35.8624,35.8748,35.8624,35.8624,12200.0
2005-12-19 13:10:00,57.59,57.66,57.59,57.66,10100.0,35.8624,35.906,35.8624,35.906,10100.0
2005-12-19 13:20:00,57.66,57.67,57.64,57.64,3500.0,35.906,35.9122,35.8935,35.8935,3500.0
2005-12-19 13:30:00,57.64,57.64,57.59,57.61,11300.0,35.8935,35.8935,35.8624,35.8748,11300.0
2005-12-19 13:40:00,57.61,57.63,57.59,57.61,8500.0,35.8748,35.8873,35.8624,35.8748,8500.0
2005-12-19 13:50:00,57.62,57.65,57.6,57.65,6900.0,35.8811,35.8997,35.8686,35.8997,6900.0
2005-12-19 14:00:00,57.64,57.64,57.59,57.6,13000.0,35.8935,35.8935,35.8624,35.8686,13000.0
2005-12-19 14:10:00,57.6,57.6,57.52,57.53,26300.0,35.8686,35.8686,35.8188,35.825,26300.0
2005-12-19 14:20:00,57.52,57.64,57.52,57.59,20400.0,35.8188,35.8935,35.8188,35.8624,20400.0
2005-12-19 14:30:00,57.54,57.57,57.52,57.55,10300.0,35.8312,35.8499,35.8188,35.8375,10300.0
2005-12-19 14:40:00,57.55,57.57,57.54,57.56,19500.0,35.8375,35.8499,35.8312,35.8437,19500.0
2005-12-19 14:50:00,57.57,57.6,57.54,57.57,28800.0,35.8499,35.8686,35.8312,35.8499,28800.0
2005-12-19 15:00:00,57.56,57.58,57.54,57.57,30500.0,35.8437,35.8562,35.8312,35.8499,30500.0
2005-12-19 15:10:00,57.57,57.57,57.46,57.56,22600.0,35.8499,35.8499,35.7814,35.8437,22600.0
2005-12-19 15:20:00,57.56,57.58,57.54,57.56,27900.0,35.8437,35.8562,35.8312,35.8437,27900.0
2005-12-19 15:30:00,57.54,57.64,57.52,57.59,43600.0,35.8312,35.8935,35.8188,35.8624,43600.0
2005-12-19 15:40:00,57.59,57.65,57.58,57.65,39900.0,35.8624,35.8997,35.8562,35.8997,39900.0
2005-12-19 15:50:00,57.65,57.75,57.61,57.68,98800.0,35.8997,35.962,35.8748,35.9184,98800.0
2005-12-20 09:30:00,57.55,57.85,57.55,57.81,17000.0,35.8375,36.0243,35.8375,35.9994,17000.0
2005-12-20 09:40:00,57.81,57.86,57.45,57.56,20600.0,35.9994,36.0305,35.7752,35.8437,20600.0
2005-12-20 09:50:00,57.54,57.56,57.39,57.39,25800.0,35.8312,35.8437,35.7378,35.7378,25800.0
2005-12-20 10:00:00,57.34,57.4,57.25,57.3,30200.0,35.7067,35.7441,35.6507,35.6818,30200.0
2005-12-20 10:10:00,57.31,57.44,57.17,57.21,17900.0,35.688,35.769,35.6008,35.6257,17900.0
2005-12-20 10:20:00,57.21,57.28,57.13,57.2,22100.0,35.6257,35.6693,35.5759,35.6195,22100.0
2005-12-20 10:30:00,57.2,57.22,57.14,57.15,22000.0,35.6195,35.632,35.5822,35.5884,22000.0
2005-12-20 10:40:00,57.15,57.16,57.03,57.14,26400.0,35.5884,35.5946,35.5137,35.5822,26400.0
2005-12-20 10:50:00,57.15,57.23,57.15,57.16,17900.0,35.5884,35.6382,35.5884,35.5946,17900.0
2005-12-20 11:00:00,57.14,57.21,57.09,57.17,21700.0,35.5822,35.6257,35.551,35.6008,21700.0
2005-12-20 11:10:00,57.18,57.21,57.14,57.14,13500.0,35.6071,35.6257,35.5822,35.5822,13500.0
2005-12-20 11:20:00,57.14,57.24,57.12,57.24,22700.0,35.5822,35.6444,35.5697,35.6444,22700.0
2005-12-20 11:30:00,57.24,57.28,57.2,57.22,25100.0,35.6444,35.6693,35.6195,35.632,25100.0
2005-12-20 11:40:00,57.2,57.27,57.15,57.2,18200.0,35.6195,35.6631,35.5884,35.6195,18200.0
2005-12-20 11:50:00,57.19,57.29,57.18,57.24,17400.0,35.6133,35.6756,35.6071,35.6444,17400.0
2005-12-20 12:00:00,57.24,57.25,57.2,57.24,23300.0,35.6444,35.6507,35.6195,35.6444,23300.0
2005-12-20 12:10:00,57.28,57.28,57.24,57.25,28700.0,35.6693,35.6693,35.6444,35.6507,28700.0
2005-12-20 12:20:00,57.26,57.36,57.25,57.29,19500.0,35.6569,35.7192,35.6507,35.6756,19500.0
2005-12-20 12:30:00,57.27,57.27,57.2,57.2,10000.0,35.6631,35.6631,35.6195,35.6195,10000.0
2005-12-20 12:40:00,57.19,57.28,57.19,57.24,16700.0,35.6133,35.6693,35.6133,35.6444,16700.0
2005-12-20 12:50:00,57.25,57.28,57.23,57.28,20000.0,35.6507,35.6693,35.6382,35.6693,20000.0
2005-12-20 13:00:00,57.28,57.29,57.24,57.26,11200.0,35.6693,35.6756,35.6444,35.6569,11200.0
2005-12-20 13:10:00,57.26,57.26,57.16,57.16,11800.0,35.6569,35.6569,35.5946,35.5946,11800.0
2005-12-20 13:20:00,57.16,57.16,57.07,57.11,14700.0,35.5946,35.5946,35.5386,35.5635,14700.0
2005-12-20 13:30:00,57.11,57.13,57.05,57.08,13000.0,35.5635,35.5759,35.5261,35.5448,13000.0
2005-12-20 13:40:00,57.07,57.11,57.06,57.07,20600.0,35.5386,35.5635,35.5323,35.5386,20600.0
2005-12-20 13:50:00,57.06,57.08,57.05,57.07,21100.0,35.5323,35.5448,35.5261,35.5386,21100.0
2005-12-20 14:00:00,57.07,57.08,57.03,57.03,22200.0,35.5386,35.5448,35.5137,35.5137,22200.0
2005-12-20 14:10:00,57.03,57.03,56.91,56.95,23900.0,35.5137,35.5137,35.4389,35.4638,23900.0
2005-12-20 14:20:00,56.95,57.07,56.95,57.0,23400.0,35.4638,35.5386,35.4638,35.495,23400.0
2005-12-20 14:30:00,57.0,57.03,56.96,56.98,15400.0,35.495,35.5137,35.4701,35.4825,15400.0
2005-12-20 14:40:00,56.98,56.98,56.9,56.92,23900.0,35.4825,35.4825,35.4327,35.4452,23900.0
2005-12-20 14:50:00,56.91,56.95,56.87,56.93,34900.0,35.4389,35.4638,35.414,35.4514,34900.0
2005-12-20 15:00:00,56.93,56.93,56.83,56.85,27600.0,35.4514,35.4514,35.3891,35.4016,27600.0
2005-12-20 15:10:00,56.85,56.9,56.83,56.84,26300.0,35.4016,35.4327,35.3891,35.3953,26300.0
2005-12-20 15:20:00,56.83,56.86,56.77,56.77,38000.0,35.3891,35.4078,35.3518,35.3518,38000.0
2005-12-20 15:30:00,56.78,56.82,56.76,56.8,23700.0,35.358,35.3829,35.3455,35.3704,23700.0
2005-12-20 15:40:00,56.81,56.81,56.68,56.78,62800.0,35.3767,35.3767,35.2957,35.358,62800.0
2005-12-20 15:50:00,56.78,56.9,56.69,56.76,63900.0,35.358,35.4327,35.3019,35.3455,63900.0
2005-12-21 09:30:00,57.07,57.12,56.95,56.95,25200.0,35.5386,35.5697,35.4638,35.4638,25200.0
2005-12-21 09:40:00,56.98,57.07,56.95,56.95,22800.0,35.4825,35.5386,35.4638,35.4638,22800.0
2005-12-21 09:50:00,56.95,57.04,56.88,56.94,11600.0,35.4638,35.5199,35.4203,35.4576,11600.0
2005-12-21 10:00:00,56.91,57.05,56.91,56.96,11200.0,35.4389,35.5261,35.4389,35.4701,11200.0
2005-12-21 10:10:00,56.93,56.93,56.9,56.91,7100.0,35.4514,35.4514,35.4327,35.4389,7100.0
2005-12-21 10:20:00,56.92,56.92,56.85,56.85,8300.0,35.4452,35.4452,35.4016,35.4016,8300.0
2005-12-21 10:30:00,56.85,56.88,56.79,56.87,6800.0,35.4016,35.4203,35.3642,35.414,6800.0
2005-12-21 10:40:00,56.87,56.96,56.86,56.92,10100.0,35.414,35.4701,35.4078,35.4452,10100.0
2005-12-21 10:50:00,56.92,56.94,56.91,56.92,6700.0,35.4452,35.4576,35.4389,35.4452,6700.0
2005-12-21 11:00:00,56.92,57.0,56.89,57.0,6900.0,35.4452,35.495,35.4265,35.495,6900.0
2005-12-21 11:10:00,57.0,57.05,57.0,57.01,7900.0,35.495,35.5261,35.495,35.5012,7900.0
2005-12-21 11:20:00,57.0,57.05,56.98,57.03,7800.0,35.495,35.5261,35.4825,35.5137,7800.0
2005-12-21 11:30:00,57.02,57.04,56.97,56.99,5500.0,35.5074,35.5199,35.4763,35.4888,5500.0
2005-12-21 11:40:00,56.98,57.0,56.97,57.0,6000.0,35.4825,35.495,35.4763,35.495,6000.0
2005-12-21 11:50:00,57.03,57.09,57.01,57.02,6600.0,35.5137,35.551,35.5012,35.5074,6600.0
2005-12-21 12:00:00,57.0,57.06,57.0,57.02,9500.0,35.495,35.5323,35.495,35.5074,9500.0
2005-12-21 12:10:00,57.02,57.03,56.99,56.99,7700.0,35.5074,35.5137,35.4888,35.4888,7700.0
2005-12-21 12:20:00,56.99,57.02,56.99,57.02,17900.0,35.4888,35.5074,35.4888,35.5074,17900.0
2005-12-21 12:30:00,57.01,57.05,57.0,57.05,24600.0,35.5012,35.5261,35.495,35.5261,24600.0
2005-12-21 12:40:00,57.05,57.06,57.0,57.01,19800.0,35.5261,35.5323,35.495,35.5012,19800.0
2005-12-21 12:50:00,57.02,57.03,56.97,57.0,6000.0,35.5074,35.5137,35.4763,35.495,6000.0
2005-12-21 13:00:00,57.03,57.04,57.01,57.01,5500.0,35.5137,35.5199,35.5012,35.5012,5500.0
2005-12-21 13:10:00,56.99,57.01,56.98,56.99,7500.0,35.4888,35.5012,35.4825,35.4888,7500.0
2005-12-21 13:20:00,56.99,56.99,56.94,56.98,9600.0,35.4888,35.4888,35.4576,35.4825,9600.0
2005-12-21 13:30:00,56.99,56.99,56.77,56.82,13900.0,35.4888,35.4888,35.3518,35.3829,13900.0
2005-12-21 13:40:00,56.83,56.83,56.72,56.77,13300.0,35.3891,35.3891,35.3206,35.3518,13300.0
2005-12-21 13:50:00,56.78,56.78,56.69,56.77,9700.0,35.358,35.358,35.3019,35.3518,9700.0
2005-12-21 14:00:00,56.77,56.85,56.74,56.75,17000.0,35.3518,35.4016,35.3331,35.3393,17000.0
2005-12-21 14:10:00,56.76,56.81,56.75,56.81,7600.0,35.3455,35.3767,35.3393,35.3767,7600.0
2005-12-21 14:20:00,56.81,56.81,56.78,56.79,7000.0,35.3767,35.3767,35.358,35.3642,7000.0
2005-12-21 14:30:00,56.78,56.85,56.78,56.84,15700.0,35.358,35.4016,35.358,35.3953,15700.0
2005-12-21 14:40:00,56.82,56.84,56.71,56.73,17200.0,35.3829,35.3953,35.3144,35.3268,17200.0
2005-12-21 14:50:00,56.7,56.7,56.57,56.59,25900.0,35.3082,35.3082,35.2272,35.2397,25900.0
2005-12-21 15:00:00,56.59,56.6,56.5,56.56,24000.0,35.2397,35.2459,35.1836,35.221,24000.0
2005-12-21 15:10:00,56.56,56.59,56.54,56.59,13700.0,35.221,35.2397,35.2085,35.2397,13700.0
2005-12-21 15:20:00,56.59,56.71,56.59,56.69,23900.0,35.2397,35.3144,35.2397,35.3019,23900.0
2005-12-21 15:30:00,56.69,56.78,56.65,56.78,18400.0,35.3019,35.358,35.277,35.358,18400.0
2005-12-21 15:40:00,56.78,56.8,56.7,56.7,25900.0,35.358,35.3704,35.3082,35.3082,25900.0
2005-12-21 15:50:00,56.77,56.8,56.69,56.75,55900.0,35.3518,35.3704,35.3019,35.3393,55900.0
2005-12-22 09:30:00,56.9,56.98,56.9,56.96,34400.0,35.4327,35.4825,35.4327,35.4701,34400.0
2005-12-22 09:40:00,56.96,57.05,56.9,56.9,31100.0,35.4701,35.5261,35.4327,35.4327,31100.0
2005-12-22 09:50:00,56.9,56.9,56.6,56.68,24100.0,35.4327,35.4327,35.2459,35.2957,24100.0
2005-12-22 10:00:00,56.66,56.82,56.59,56.76,21000.0,35.2833,35.3829,35.2397,35.3455,21000.0
2005-12-22 10:10:00,56.81,56.81,56.63,56.69,13300.0,35.3767,35.3767,35.2646,35.3019,13300.0
2005-12-22 10:20:00,56.75,56.75,56.69,56.69,7600.0,35.3393,35.3393,35.3019,35.3019,7600.0
2005-12-22 10:30:00,56.69,56.84,56.69,56.77,11100.0,35.3019,35.3953,35.3019,35.3518,11100.0
2005-12-22 10:40:00,56.79,56.87,56.79,56.81,11300.0,35.3642,35.414,35.3642,35.3767,11300.0
2005-12-22 10:50:00,56.8,56.92,56.77,56.9,13900.0,35.3704,35.4452,35.3518,35.4327,13900.0
2005-12-22 11:00:00,56.89,56.92,56.85,56.86,14000.0,35.4265,35.4452,35.4016,35.4078,14000.0
2005-12-22 11:10:00,56.86,56.9,56.83,56.83,13400.0,35.4078,35.4327,35.3891,35.3891,13400.0
2005-12-22 11:20:00,56.82,56.96,56.82,56.88,19400.0,35.3829,35.4701,35.3829,35.4203,19400.0
2005-12-22 11:30:00,56.85,56.88,56.71,56.71,21900.0,35.4016,35.4203,35.3144,35.3144,21900.0
2005-12-22 11:40:00,56.7,56.72,56.66,56.68,21900.0,35.3082,35.3206,35.2833,35.2957,21900.0
2005-12-22 11:50:00,56.67,56.72,56.59,56.62,25200.0,35.2895,35.3206,35.2397,35.2583,25200.0
2005-12-22 12:00:00,56.62,56.64,56.6,56.63,17500.0,35.2583,35.2708,35.2459,35.2646,17500.0
2005-12-22 12:10:00,56.63,56.64,56.57,56.6,14700.0,35.2646,35.2708,35.2272,35.2459,14700.0
2005-12-22 12:20:00,56.61,56.63,56.55,56.6,7600.0,35.2521,35.2646,35.2148,35.2459,7600.0
2005-12-22 12:30:00,56.6,56.6,56.55,56.58,8000.0,35.2459,35.2459,35.2148,35.2334,8000.0
2005-12-22 12:40:00,56.58,56.59,56.55,56.59,8100.0,35.2334,35.2397,35.2148,35.2397,8100.0
2005-12-22 12:50:00,56.59,56.59,56.55,56.58,6300.0,35.2397,35.2397,35.2148,35.2334,6300.0
2005-12-22 13:00:00,56.59,56.6,56.52,56.52,12600.0,35.2397,35.2459,35.1961,35.1961,12600.0
2005-12-22 13:10:00,56.54,56.54,56.48,56.49,11400.0,35.2085,35.2085,35.1712,35.1774,11400.0
2005-12-22 13:20:00,56.5,56.53,56.45,56.47,12100.0,35.1836,35.2023,35.1525,35.1649,12100.0
2005-12-22 13:30:00,56.47,56.53,56.43,56.53,10800.0,35.1649,35.2023,35.14,35.2023,10800.0
2005-12-22 13:40:00,56.54,56.55,56.45,56.47,10100.0,35.2085,35.2148,35.1525,35.1649,10100.0
2005-12-22 13:50:00,56.46,56.5,56.4,56.42,20800.0,35.1587,35.1836,35.1213,35.1338,20800.0
2005-12-22 14:00:00,56.43,56.48,56.4,56.44,17300.0,35.14,35.1712,35.1213,35.1463,17300.0
2005-12-22 14:10:00,56.44,56.45,56.35,56.36,18400.0,35.1463,35.1525,35.0902,35.0964,18400.0
2005-12-22 14:20:00,56.36,56.4,56.35,56.38,10300.0,35.0964,35.1213,35.0902,35.1089,10300.0
2005-12-22 14:30:00,56.38,56.44,56.37,56.42,25700.0,35.1089,35.1463,35.1027,35.1338,25700.0
2005-12-22 14:40:00,56.43,56.43,56.36,56.39,21200.0,35.14,35.14,35.0964,35.1151,21200.0
2005-12-22 14:50:00,56.4,56.55,56.4,56.53,23800.0,35.1213,35.2148,35.1213,35.2023,23800.0
2005-12-22 15:00:00,56.54,56.54,56.45,56.45,9800.0,35.2085,35.2085,35.1525,35.1525,9800.0
2005-12-22 15:10:00,56.46,56.48,56.4,56.43,32000.0,35.1587,35.1712,35.1213,35.14,32000.0
2005-12-22 15:20:00,56.42,56.48,56.42,56.45,18400.0,35.1338,35.1712,35.1338,35.1525,18400.0
2005-12-22 15:30:00,56.45,56.48,56.37,56.4,33400.0,35.1525,35.1712,35.1027,35.1213,33400.0
2005-12-22 15:40:00,56.4,56.44,56.39,56.4,34800.0,35.1213,35.1463,35.1151,35.1213,34800.0
2005-12-22 15:50:00,56.41,56.59,56.41,56.55,58400.0,35.1276,35.2397,35.1276,35.2148,58400.0
2005-12-23 09:30:00,56.47,56.47,56.35,56.46,15700.0,35.1649,35.1649,35.0902,35.1587,15700.0
2005-12-23 09:40:00,56.45,56.46,56.25,56.28,17500.0,35.1525,35.1587,35.0279,35.0466,17500.0
2005-12-23 09:50:00,56.26,56.29,56.12,56.15,19700.0,35.0342,35.0528,34.947,34.9657,19700.0
2005-12-23 10:00:00,56.13,56.13,56.01,56.04,13700.0,34.9532,34.9532,34.8785,34.8972,13700.0
2005-12-23 10:10:00,56.02,56.08,55.99,55.99,13600.0,34.8847,34.9221,34.866,34.866,13600.0
2005-12-23 10:20:00,55.99,56.04,55.97,56.02,18100.0,34.866,34.8972,34.8536,34.8847,18100.0
2005-12-23 10:30:00,56.01,56.06,55.95,55.99,32300.0,34.8785,34.9096,34.8411,34.866,32300.0
2005-12-23 10:40:00,55.98,55.98,55.91,55.96,16700.0,34.8598,34.8598,34.8162,34.8473,16700.0
2005-12-23 10:50:00,55.97,55.97,55.83,55.83,26800.0,34.8536,34.8536,34.7664,34.7664,26800.0
2005-12-23 11:00:00,55.86,56.01,55.82,55.99,16800.0,34.7851,34.8785,34.7602,34.866,16800.0
2005-12-23 11:10:00,55.98,56.02,55.98,56.01,10100.0,34.8598,34.8847,34.8598,34.8785,10100.0
2005-12-23 11:20:00,56.0,56.0,55.95,55.96,27700.0,34.8723,34.8723,34.8411,34.8473,27700.0
2005-12-23 11:30:00,55.96,55.97,55.86,55.9,14200.0,34.8473,34.8536,34.7851,34.81,14200.0
2005-12-23 11:40:00,55.9,55.96,55.89,55.94,23100.0,34.81,34.8473,34.8038,34.8349,23100.0
2005-12-23 11:50:00,55.94,55.96,55.91,55.91,21900.0,34.8349,34.8473,34.8162,34.8162,21900.0
2005-12-23 12:00:00,55.9,55.93,55.89,55.93,18800.0,34.81,34.8287,34.8038,34.8287,18800.0
2005-12-23 12:10:00,55.93,55.93,55.86,55.87,22100.0,34.8287,34.8287,34.7851,34.7913,22100.0
2005-12-23 12:20:00,55.88,55.92,55.88,55.92,44300.0,34.7975,34.8224,34.7975,34.8224,44300.0
2005-12-23 12:30:00,55.9,55.95,55.88,55.95,43700.0,34.81,34.8411,34.7975,34.8411,43700.0
2005-12-23 12:40:00,55.94,56.06,55.93,56.04,28000.0,34.8349,34.9096,34.8287,34.8972,28000.0
2005-12-23 12:50:00,56.03,56.06,56.02,56.04,12100.0,34.8909,34.9096,34.8847,34.8972,12100.0
2005-12-23 13:00:00,56.04,56.06,56.02,56.03,14100.0,34.8972,34.9096,34.8847,34.8909,14100.0
2005-12-23 13:10:00,56.03,56.05,56.01,56.03,20300.0,34.8909,34.9034,34.8785,34.8909,20300.0
2005-12-23 13:20:00,56.03,56.05,55.98,56.02,26700.0,34.8909,34.9034,34.8598,34.8847,26700.0
2005-12-23 13:30:00,56.02,56.04,56.0,56.02,11100.0,34.8847,34.8972,34.8723,34.8847,11100.0
2005-12-23 13:40:00,56.02,56.02,55.98,56.02,25200.0,34.8847,34.8847,34.8598,34.8847,25200.0
2005-12-23 13:50:00,56.03,56.03,55.98,56.0,23200.0,34.8909,34.8909,34.8598,34.8723,23200.0
2005-12-23 14:00:00,56.0,56.04,55.97,55.97,22300.0,34.8723,34.8972,34.8536,34.8536,22300.0
2005-12-23 14:10:00,55.99,56.01,55.97,56.01,10100.0,34.866,34.8785,34.8536,34.8785,10100.0
2005-12-23 14:20:00,55.99,56.01,55.92,55.92,11400.0,34.866,34.8785,34.8224,34.8224,11400.0
2005-12-23 14:30:00,55.93,55.96,55.91,55.94,21900.0,34.8287,34.8473,34.8162,34.8349,21900.0
2005-12-23 14:40:00,55.94,55.94,55.91,55.91,11800.0,34.8349,34.8349,34.8162,34.8162,11800.0
2005-12-23 14:50:00,55.92,55.93,55.91,55.92,8200.0,34.8224,34.8287,34.8162,34.8224,8200.0
2005-12-23 15:00:00,55.92,55.96,55.91,55.96,21900.0,34.8224,34.8473,34.8162,34.8473,21900.0
2005-12-23 15:10:00,55.95,55.95,55.9,55.93,16500.0,34.8411,34.8411,34.81,34.8287,16500.0
2005-12-23 15:20:00,55.93,55.94,55.9,55.94,19800.0,34.8287,34.8349,34.81,34.8349,19800.0
2005-12-23 15:30:00,55.93,56.0,55.92,55.99,44000.0,34.8287,34.8723,34.8224,34.866,44000.0
2005-12-23 15:40:00,55.99,56.04,55.98,56.01,44900.0,34.866,34.8972,34.8598,34.8785,44900.0
2005-12-23 15:50:00,56.02,56.13,56.02,56.13,69300.0,34.8847,34.9532,34.8847,34.9532,69300.0
2005-12-27 09:30:00,55.85,55.93,55.85,55.9,52400.0,34.7789,34.8287,34.7789,34.81,52400.0
2005-12-27 09:40:00,55.91,56.08,55.84,55.93,24800.0,34.8162,34.9221,34.7726,34.8287,24800.0
2005-12-27 09:50:00,55.91,56.12,55.91,56.12,25500.0,34.8162,34.947,34.8162,34.947,25500.0
2005-12-27 10:00:00,56.12,56.39,56.12,56.36,33400.0,34.947,35.1151,34.947,35.0964,33400.0
2005-12-27 10:10:00,56.39,56.5,56.35,56.46,25400.0,35.1151,35.1836,35.0902,35.1587,25400.0
2005-12-27 10:20:00,56.46,56.55,56.44,56.48,22600.0,35.1587,35.2148,35.1463,35.1712,22600.0
2005-12-27 10:30:00,56.48,56.55,56.32,56.32,16900.0,35.1712,35.2148,35.0715,35.0715,16900.0
2005-12-27 10:40:00,56.33,56.36,56.3,56.35,5900.0,35.0778,35.0964,35.0591,35.0902,5900.0
2005-12-27 10:50:00,56.33,56.36,56.3,56.32,8100.0,35.0778,35.0964,35.0591,35.0715,8100.0
2005-12-27 11:00:00,56.33,56.43,56.31,56.31,17000.0,35.0778,35.14,35.0653,35.0653,17000.0
2005-12-27 11:10:00,56.31,56.31,56.27,56.29,15800.0,35.0653,35.0653,35.0404,35.0528,15800.0
2005-12-27 11:20:00,56.3,56.3,56.24,56.27,13200.0,35.0591,35.0591,35.0217,35.0404,13200.0
2005-12-27 11:30:00,56.26,56.28,56.22,56.28,10000.0,35.0342,35.0466,35.0093,35.0466,10000.0
2005-12-27 11:40:00,56.26,56.3,56.25,56.25,17700.0,35.0342,35.0591,35.0279,35.0279,17700.0
2005-12-27 11:50:00,56.25,56.26,56.21,56.22,8800.0,35.0279,35.0342,35.003,35.0093,8800.0
2005-12-27 12:00:00,56.21,56.25,56.2,56.23,17400.0,35.003,35.0279,34.9968,35.0155,17400.0
2005-12-27 12:10:00,56.23,56.24,56.21,56.22,12400.0,35.0155,35.0217,35.003,35.0093,12400.0
2005-12-27 12:20:00,56.23,56.29,56.23,56.29,7300.0,35.0155,35.0528,35.0155,35.0528,7300.0
2005-12-27 12:30:00,56.3,56.3,56.24,56.28,17900.0,35.0591,35.0591,35.0217,35.0466,17900.0
2005-12-27 12:40:00,56.28,56.29,56.24,56.28,8700.0,35.0466,35.0528,35.0217,35.0466,8700.0
2005-12-27 12:50:00,56.26,56.26,56.22,56.24,7500.0,35.0342,35.0342,35.0093,35.0217,7500.0
2005-12-27 13:00:00,56.27,56.3,56.23,56.29,8400.0,35.0404,35.0591,35.0155,35.0528,8400.0
2005-12-27 13:10:00,56.3,56.3,56.2,56.2,12400.0,35.0591,35.0591,34.9968,34.9968,12400.0
2005-12-27 13:20:00,56.21,56.21,56.01,56.03,16000.0,35.003,35.003,34.8785,34.8909,16000.0
2005-12-27 13:30:00,56.06,56.12,55.96,56.0,11700.0,34.9096,34.947,34.8473,34.8723,11700.0
2005-12-27 13:40:00,56.03,56.1,56.03,56.06,6400.0,34.8909,34.9345,34.8909,34.9096,6400.0
2005-12-27 13:50:00,56.06,56.06,55.95,56.0,15700.0,34.9096,34.9096,34.8411,34.8723,15700.0
2005-12-27 14:00:00,56.01,56.11,56.01,56.06,15500.0,34.8785,34.9408,34.8785,34.9096,15500.0
2005-12-27 14:10:00,56.08,56.09,56.02,56.03,10200.0,34.9221,34.9283,34.8847,34.8909,10200.0
2005-12-27 14:20:00,56.05,56.06,56.0,56.05,13500.0,34.9034,34.9096,34.8723,34.9034,13500.0
2005-12-27 14:30:00,56.05,56.06,56.02,56.05,10100.0,34.9034,34.9096,34.8847,34.9034,10100.0
2005-12-27 14:40:00,56.02,56.09,55.95,56.02,27900.0,34.8847,34.9283,34.8411,34.8847,27900.0
2005-12-27 14:50:00,56.05,56.06,56.01,56.05,12700.0,34.9034,34.9096,34.8785,34.9034,12700.0
2005-12-27 15:00:00,56.03,56.05,56.01,56.05,9900.0,34.8909,34.9034,34.8785,34.9034,9900.0
2005-12-27 15:10:00,56.04,56.05,56.02,56.03,13000.0,34.8972,34.9034,34.8847,34.8909,13000.0
2005-12-27 15:20:00,56.05,56.09,56.03,56.07,17800.0,34.9034,34.9283,34.8909,34.9158,17800.0
2005-12-27 15:30:00,56.07,56.09,56.04,56.06,12500.0,34.9158,34.9283,34.8972,34.9096,12500.0
2005-12-27 15:40:00,56.05,56.08,56.01,56.05,28400.0,34.9034,34.9221,34.8785,34.9034,28400.0
2005-12-27 15:50:00,56.05,56.08,56.05,56.08,23000.0,34.9034,34.9221,34.9034,34.9221,23000.0
2005-12-28 09:30:00,56.08,56.08,55.86,55.86,13900.0,34.9221,34.9221,34.7851,34.7851,13900.0
2005-12-28 09:40:00,55.95,56.08,55.88,56.08,7900.0,34.8411,34.9221,34.7975,34.9221,7900.0
2005-12-28 09:50:00,56.02,56.05,55.91,55.91,18000.0,34.8847,34.9034,34.8162,34.8162,18000.0
2005-12-28 10:00:00,55.91,56.08,55.86,55.87,7400.0,34.8162,34.9221,34.7851,34.7913,7400.0
2005-12-28 10:10:00,55.88,56.1,55.88,56.0,37300.0,34.7975,34.9345,34.7975,34.8723,37300.0
2005-12-28 10:20:00,56.0,56.04,56.0,56.01,39400.0,34.8723,34.8972,34.8723,34.8785,39400.0
2005-12-28 10:30:00,56.01,56.05,55.96,56.02,29400.0,34.8785,34.9034,34.8473,34.8847,29400.0
2005-12-28 10:40:00,56.05,56.1,56.0,56.05,27300.0,34.9034,34.9345,34.8723,34.9034,27300.0
2005-12-28 10:50:00,56.06,56.09,56.05,56.05,5400.0,34.9096,34.9283,34.9034,34.9034,5400.0
2005-12-28 11:00:00,56.08,56.1,56.04,56.07,18500.0,34.9221,34.9345,34.8972,34.9158,18500.0
2005-12-28 11:10:00,56.07,56.18,56.06,56.14,43900.0,34.9158,34.9843,34.9096,34.9594,43900.0
2005-12-28 11:20:00,56.17,56.22,56.13,56.2,17100.0,34.9781,35.0093,34.9532,34.9968,17100.0
2005-12-28 11:30:00,56.21,56.23,56.19,56.22,11800.0,35.003,35.0155,34.9906,35.0093,11800.0
2005-12-28 11:40:00,56.19,56.3,56.19,56.26,8100.0,34.9906,35.0591,34.9906,35.0342,8100.0
2005-12-28 11:50:00,56.26,56.26,56.19,56.19,6500.0,35.0342,35.0342,34.9906,34.9906,6500.0
2005-12-28 12:00:00,56.19,56.2,56.17,56.2,7500.0,34.9906,34.9968,34.9781,34.9968,7500.0
2005-12-28 12:10:00,56.19,56.26,56.18,56.21,10400.0,34.9906,35.0342,34.9843,35.003,10400.0
2005-12-28 12:20:00,56.22,56.22,56.13,56.2,9600.0,35.0093,35.0093,34.9532,34.9968,9600.0
2005-12-28 12:30:00,56.19,56.21,56.18,56.21,6000.0,34.9906,35.003,34.9843,35.003,6000.0
2005-12-28 12:40:00,56.19,56.2,56.13,56.14,4100.0,34.9906,34.9968,34.9532,34.9594,4100.0
2005-12-28 12:50:00,56.13,56.15,56.11,56.12,3100.0,34.9532,34.9657,34.9408,34.947,3100.0
2005-12-28 13:00:00,56.12,56.14,56.09,56.09,11100.0,34.947,34.9594,34.9283,34.9283,11100.0
2005-12-28 13:10:00,56.09,56.11,56.06,56.1,6000.0,34.9283,34.9408,34.9096,34.9345,6000.0
2005-12-28 13:20:00,56.1,56.1,56.05,56.05,7700.0,34.9345,34.9345,34.9034,34.9034,7700.0
2005-12-28 13:30:00,56.05,56.07,56.05,56.07,5900.0,34.9034,34.9158,34.9034,34.9158,5900.0
2005-12-28 13:40:00,56.1,56.16,56.09,56.15,10500.0,34.9345,34.9719,34.9283,34.9657,10500.0
2005-12-28 13:50:00,56.16,56.16,56.11,56.16,4600.0,34.9719,34.9719,34.9408,34.9719,4600.0
2005-12-28 14:00:00,56.13,56.16,56.1,56.1,14800.0,34.9532,34.9719,34.9345,34.9345,14800.0
2005-12-28 14:10:00,56.1,56.14,56.1,56.11,7700.0,34.9345,34.9594,34.9345,34.9408,7700.0
2005-12-28 14:20:00,56.11,56.13,56.06,56.08,16200.0,34.9408,34.9532,34.9096,34.9221,16200.0
2005-12-28 14:30:00,56.11,56.15,56.08,56.1,13000.0,34.9408,34.9657,34.9221,34.9345,13000.0
2005-12-28 14:40:00,56.09,56.2,56.08,56.18,10200.0,34.9283,34.9968,34.9221,34.9843,10200.0
2005-12-28 14:50:00,56.19,56.21,56.15,56.15,11900.0,34.9906,35.003,34.9657,34.9657,11900.0
2005-12-28 15:00:00,56.15,56.21,56.12,56.15,27500.0,34.9657,35.003,34.947,34.9657,27500.0
2005-12-28 15:10:00,56.16,56.18,56.05,56.06,20400.0,34.9719,34.9843,34.9034,34.9096,20400.0
2005-12-28 15:20:00,56.06,56.13,56.05,56.08,11800.0,34.9096,34.9532,34.9034,34.9221,11800.0
2005-12-28 15:30:00,56.09,56.15,56.06,56.06,19500.0,34.9283,34.9657,34.9096,34.9096,19500.0
2005-12-28 15:40:00,56.06,56.07,55.88,55.91,68500.0,34.9096,34.9158,34.7975,34.8162,68500.0
2005-12-28 15:50:00,55.92,56.0,55.88,56.0,26700.0,34.8224,34.8723,34.7975,34.8723,26700.0
2005-12-29 09:30:00,55.84,55.98,55.79,55.88,60800.0,34.7726,34.8598,34.7415,34.7975,60800.0
2005-12-29 09:40:00,55.87,55.93,55.85,55.91,17100.0,34.7913,34.8287,34.7789,34.8162,17100.0
2005-12-29 09:50:00,55.91,55.98,55.9,55.95,25200.0,34.8162,34.8598,34.81,34.8411,25200.0
2005-12-29 10:00:00,55.95,56.03,55.9,56.03,17400.0,34.8411,34.8909,34.81,34.8909,17400.0
2005-12-29 10:10:00,56.0,56.14,56.0,56.1,14300.0,34.8723,34.9594,34.8723,34.9345,14300.0
2005-12-29 10:20:00,56.09,56.1,55.99,55.99,25600.0,34.9283,34.9345,34.866,34.866,25600.0
2005-12-29 10:30:00,55.99,56.02,55.98,55.99,26800.0,34.866,34.8847,34.8598,34.866,26800.0
2005-12-29 10:40:00,56.0,56.02,55.97,56.0,14200.0,34.8723,34.8847,34.8536,34.8723,14200.0
2005-12-29 10:50:00,56.0,56.0,55.84,55.84,22700.0,34.8723,34.8723,34.7726,34.7726,22700.0
2005-12-29 11:00:00,55.85,55.88,55.79,55.8,19000.0,34.7789,34.7975,34.7415,34.7477,19000.0
2005-12-29 11:10:00,55.8,55.85,55.78,55.8,23600.0,34.7477,34.7789,34.7353,34.7477,23600.0
2005-12-29 11:20:00,55.78,55.78,55.66,55.7,20100.0,34.7353,34.7353,34.6605,34.6854,20100.0
2005-12-29 11:30:00,55.69,55.69,55.59,55.61,19800.0,34.6792,34.6792,34.6169,34.6294,19800.0
2005-12-29 11:40:00,55.61,55.63,55.5,55.5,21900.0,34.6294,34.6419,34.5609,34.5609,21900.0
2005-12-29 11:50:00,55.5,55.56,55.43,55.46,26600.0,34.5609,34.5983,34.5173,34.536,26600.0
2005-12-29 12:00:00,55.45,55.45,55.31,55.42,13100.0,34.5298,34.5298,34.4426,34.5111,13100.0
2005-12-29 12:10:00,55.42,55.44,55.35,55.35,11000.0,34.5111,34.5235,34.4675,34.4675,11000.0
2005-12-29 12:20:00,55.35,55.38,55.25,55.3,31000.0,34.4675,34.4862,34.4052,34.4364,31000.0
2005-12-29 12:30:00,55.31,55.39,55.31,55.38,8400.0,34.4426,34.4924,34.4426,34.4862,8400.0
2005-12-29 12:40:00,55.38,55.4,55.3,55.32,8200.0,34.4862,34.4986,34.4364,34.4488,8200.0
2005-12-29 12:50:00,55.31,55.44,55.3,55.44,8600.0,34.4426,34.5235,34.4364,34.5235,8600.0
2005-12-29 13:00:00,55.44,55.5,55.42,55.46,7300.0,34.5235,34.5609,34.5111,34.536,7300.0
2005-12-29 13:10:00,55.46,55.5,55.45,55.46,5700.0,34.536,34.5609,34.5298,34.536,5700.0
2005-12-29 13:20:00,55.45,55.47,55.44,55.45,7200.0,34.5298,34.5422,34.5235,34.5298,7200.0
2005-12-29 13:30:00,55.44,55.54,55.44,55.52,4800.0,34.5235,34.5858,34.5235,34.5734,4800.0
2005-12-29 13:40:00,55.52,55.54,55.49,55.52,4900.0,34.5734,34.5858,34.5547,34.5734,4900.0
2005-12-29 13:50:00,55.53,55.57,55.51,55.57,7300.0,34.5796,34.6045,34.5671,34.6045,7300.0
2005-12-29 14:00:00,55.58,55.6,55.57,55.57,6100.0,34.6107,34.6232,34.6045,34.6045,6100.0
2005-12-29 14:10:00,55.56,55.56,55.47,55.47,7300.0,34.5983,34.5983,34.5422,34.5422,7300.0
2005-12-29 14:20:00,55.47,55.59,55.47,55.58,12300.0,34.5422,34.6169,34.5422,34.6107,12300.0
2005-12-29 14:30:00,55.58,55.68,55.58,55.63,36900.0,34.6107,34.673,34.6107,34.6419,36900.0
2005-12-29 14:40:00,55.65,55.65,55.54,55.57,6100.0,34.6543,34.6543,34.5858,34.6045,6100.0
2005-12-29 14:50:00,55.56,55.63,55.56,55.6,22200.0,34.5983,34.6419,34.5983,34.6232,22200.0
2005-12-29 15:00:00,55.59,55.65,55.49,55.49,12500.0,34.6169,34.6543,34.5547,34.5547,12500.0
2005-12-29 15:10:00,55.49,55.56,55.46,55.5,29100.0,34.5547,34.5983,34.536,34.5609,29100.0
2005-12-29 15:20:00,55.51,55.52,55.44,55.49,13000.0,34.5671,34.5734,34.5235,34.5547,13000.0
2005-12-29 15:30:00,55.47,55.49,55.4,55.44,13700.0,34.5422,34.5547,34.4986,34.5235,13700.0
2005-12-29 15:40:00,55.44,55.51,55.4,55.51,19000.0,34.5235,34.5671,34.4986,34.5671,19000.0
2005-12-29 15:50:00,55.53,55.54,55.42,55.47,31200.0,34.5796,34.5858,34.5111,34.5422,31200.0
2005-12-30 09:30:00,55.3,55.3,55.11,55.12,16800.0,34.4364,34.4364,34.318,34.3243,16800.0
2005-12-30 09:40:00,55.12,55.2,55.11,55.18,7900.0,34.3243,34.3741,34.318,34.3616,7900.0
2005-12-30 09:50:00,55.16,55.25,55.16,55.21,7400.0,34.3492,34.4052,34.3492,34.3803,7400.0
2005-12-30 10:00:00,55.16,55.31,55.15,55.18,10300.0,34.3492,34.4426,34.3429,34.3616,10300.0
2005-12-30 10:10:00,55.18,55.2,55.09,55.14,6300.0,34.3616,34.3741,34.3056,34.3367,6300.0
2005-12-30 10:20:00,55.14,55.32,55.14,55.28,8300.0,34.3367,34.4488,34.3367,34.4239,8300.0
2005-12-30 10:30:00,55.29,55.38,55.24,55.3,6800.0,34.4301,34.4862,34.399,34.4364,6800.0
2005-12-30 10:40:00,55.29,55.29,55.2,55.23,6000.0,34.4301,34.4301,34.3741,34.3928,6000.0
2005-12-30 10:50:00,55.24,55.24,55.12,55.2,10900.0,34.399,34.399,34.3243,34.3741,10900.0
2005-12-30 11:00:00,55.17,55.21,55.14,55.17,8400.0,34.3554,34.3803,34.3367,34.3554,8400.0
2005-12-30 11:10:00,55.17,55.18,55.01,55.04,13300.0,34.3554,34.3616,34.2558,34.2744,13300.0
2005-12-30 11:20:00,55.05,55.18,55.05,55.17,10100.0,34.2807,34.3616,34.2807,34.3554,10100.0
2005-12-30 11:30:00,55.14,55.21,55.14,55.21,1800.0,34.3367,34.3803,34.3367,34.3803,1800.0
2005-12-30 11:40:00,55.21,55.22,55.18,55.19,2500.0,34.3803,34.3865,34.3616,34.3679,2500.0
2005-12-30 11:50:00,55.18,55.21,55.14,55.15,7900.0,34.3616,34.3803,34.3367,34.3429,7900.0
2005-12-30 12:00:00,55.13,55.2,55.06,55.09,12100.0,34.3305,34.3741,34.2869,34.3056,12100.0
2005-12-30 12:10:00,55.08,55.13,55.06,55.12,5500.0,34.2994,34.3305,34.2869,34.3243,5500.0
2005-12-30 12:20:00,55.1,55.13,55.08,55.11,2900.0,34.3118,34.3305,34.2994,34.318,2900.0
2005-12-30 12:30:00,55.11,55.12,55.1,55.11,2300.0,34.318,34.3243,34.3118,34.318,2300.0
2005-12-30 12:40:00,55.12,55.16,55.1,55.1,2700.0,34.3243,34.3492,34.3118,34.3118,2700.0
2005-12-30 12:50:00,55.11,55.11,55.07,55.08,3100.0,34.318,34.318,34.2931,34.2994,3100.0
2005-12-30 13:00:00,55.09,55.13,55.09,55.1,2800.0,34.3056,34.3305,34.3056,34.3118,2800.0
2005-12-30 13:10:00,55.1,55.12,55.06,55.08,4700.0,34.3118,34.3243,34.2869,34.2994,4700.0
2005-12-30 13:20:00,55.08,55.09,55.05,55.05,7000.0,34.2994,34.3056,34.2807,34.2807,7000.0
2005-12-30 13:30:00,55.05,55.08,55.01,55.08,4200.0,34.2807,34.2994,34.2558,34.2994,4200.0
2005-12-30 13:40:00,55.08,55.09,55.06,55.06,2400.0,34.2994,34.3056,34.2869,34.2869,2400.0
2005-12-30 13:50:00,55.06,55.19,55.03,55.09,15200.0,34.2869,34.3679,34.2682,34.3056,15200.0
2005-12-30 14:00:00,55.05,55.2,55.05,55.18,12400.0,34.2807,34.3741,34.2807,34.3616,12400.0
2005-12-30 14:10:00,55.15,55.19,55.12,55.13,4900.0,34.3429,34.3679,34.3243,34.3305,4900.0
2005-12-30 14:20:00,55.12,55.16,55.12,55.14,3700.0,34.3243,34.3492,34.3243,34.3367,3700.0
2005-12-30 14:30:00,55.14,55.14,55.05,55.11,9400.0,34.3367,34.3367,34.2807,34.318,9400.0
2005-12-30 14:40:00,55.09,55.12,55.07,55.1,2900.0,34.3056,34.3243,34.2931,34.3118,2900.0
2005-12-30 14:50:00,55.1,55.14,55.03,55.14,8600.0,34.3118,34.3367,34.2682,34.3367,8600.0
2005-12-30 15:00:00,55.12,55.12,55.02,55.1,5400.0,34.3243,34.3243,34.262,34.3118,5400.0
2005-12-30 15:10:00,55.11,55.15,55.07,55.14,15400.0,34.318,34.3429,34.2931,34.3367,15400.0
2005-12-30 15:20:00,55.14,55.23,55.09,55.18,18400.0,34.3367,34.3928,34.3056,34.3616,18400.0
2005-12-30 15:30:00,55.17,55.29,55.17,55.23,21000.0,34.3554,34.4301,34.3554,34.3928,21000.0
2005-12-30 15:40:00,55.24,55.34,55.21,55.31,23500.0,34.399,34.4613,34.3803,34.4426,23500.0
2005-12-30 15:50:00,55.31,55.35,55.16,55.18,34600.0,34.4426,34.4675,34.3492,34.3616,34600.0
2006-01-03 09:30:00,55.27,55.41,55.09,55.2,37000.0,34.4177,34.5049,34.3056,34.3741,37000.0
2006-01-03 09:40:00,55.12,55.24,54.94,54.97,25000.0,34.3243,34.399,34.2122,34.2309,25000.0
2006-01-03 09:50:00,54.96,54.97,54.83,54.88,15200.0,34.2246,34.2309,34.1437,34.1748,15200.0
2006-01-03 10:00:00,54.9,55.0,54.71,54.71,18700.0,34.1873,34.2495,34.069,34.069,18700.0
2006-01-03 10:10:00,54.75,54.75,54.63,54.69,24900.0,34.0939,34.0939,34.0191,34.0565,24900.0
2006-01-03 10:20:00,54.75,54.76,54.61,54.64,34800.0,34.0939,34.1001,34.0067,34.0254,34800.0
2006-01-03 10:30:00,54.68,54.7,54.55,54.55,48700.0,34.0503,34.0627,33.9693,33.9693,48700.0
2006-01-03 10:40:00,54.56,54.67,54.54,54.54,14400.0,33.9755,34.044,33.9631,33.9631,14400.0
2006-01-03 10:50:00,54.52,54.63,54.5,54.58,27800.0,33.9506,34.0191,33.9382,33.988,27800.0
2006-01-03 11:00:00,54.57,54.63,54.52,54.59,13900.0,33.9818,34.0191,33.9506,33.9942,13900.0
2006-01-03 11:10:00,54.6,54.63,54.49,54.58,29900.0,34.0005,34.0191,33.932,33.988,29900.0
2006-01-03 11:20:00,54.55,54.55,54.49,54.49,6500.0,33.9693,33.9693,33.932,33.932,6500.0
2006-01-03 11:30:00,54.49,54.54,54.48,54.49,9300.0,33.932,33.9631,33.9257,33.932,9300.0
2006-01-03 11:40:00,54.49,54.49,54.39,54.41,16200.0,33.932,33.932,33.8697,33.8821,16200.0
2006-01-03 11:50:00,54.42,54.5,54.4,54.5,8200.0,33.8884,33.9382,33.8759,33.9382,8200.0
2006-01-03 12:00:00,54.52,54.52,54.33,54.39,21800.0,33.9506,33.9506,33.8323,33.8697,21800.0
2006-01-03 12:10:00,54.39,54.42,54.38,54.38,9300.0,33.8697,33.8884,33.8635,33.8635,9300.0
2006-01-03 12:20:00,54.37,54.38,54.31,54.36,15800.0,33.8572,33.8635,33.8199,33.851,15800.0
2006-01-03 12:30:00,54.36,54.37,54.31,54.37,16800.0,33.851,33.8572,33.8199,33.8572,16800.0
2006-01-03 12:40:00,54.36,54.45,54.32,54.44,12800.0,33.851,33.907,33.8261,33.9008,12800.0
2006-01-03 12:50:00,54.44,54.51,54.44,54.51,10700.0,33.9008,33.9444,33.9008,33.9444,10700.0
2006-01-03 13:00:00,54.51,54.56,54.48,54.53,12000.0,33.9444,33.9755,33.9257,33.9569,12000.0
2006-01-03 13:10:00,54.52,54.52,54.43,54.46,10000.0,33.9506,33.9506,33.8946,33.9133,10000.0
2006-01-03 13:20:00,54.47,54.5,54.42,54.46,9900.0,33.9195,33.9382,33.8884,33.9133,9900.0
2006-01-03 13:30:00,54.45,54.47,54.4,54.47,9600.0,33.907,33.9195,33.8759,33.9195,9600.0
2006-01-03 13:40:00,54.47,54.53,54.47,54.52,10700.0,33.9195,33.9569,33.9195,33.9506,10700.0
2006-01-03 13:50:00,54.52,54.52,54.5,54.51,8300.0,33.9506,33.9506,33.9382,33.9444,8300.0
2006-01-03 14:00:00,54.52,54.7,54.52,54.69,20200.0,33.9506,34.0627,33.9506,34.0565,20200.0
2006-01-03 14:10:00,54.69,54.7,54.62,54.7,19700.0,34.0565,34.0627,34.0129,34.0627,19700.0
2006-01-03 14:20:00,54.7,54.78,54.64,54.68,15700.0,34.0627,34.1125,34.0254,34.0503,15700.0
2006-01-03 14:30:00,54.68,54.83,54.68,54.8,16600.0,34.0503,34.1437,34.0503,34.125,16600.0
2006-01-03 14:40:00,54.8,54.89,54.78,54.85,14400.0,34.125,34.181,34.1125,34.1561,14400.0
2006-01-03 14:50:00,54.88,54.91,54.83,54.9,30900.0,34.1748,34.1935,34.1437,34.1873,30900.0
2006-01-03 15:00:00,54.9,55.03,54.9,55.02,31000.0,34.1873,34.2682,34.1873,34.262,31000.0
2006-01-03 15:10:00,55.02,55.02,54.86,54.87,32600.0,34.262,34.262,34.1624,34.1686,32600.0
2006-01-03 15:20:00,54.88,54.89,54.86,54.87,21300.0,34.1748,34.181,34.1624,34.1686,21300.0
2006-01-03 15:30:00,54.87,54.9,54.86,54.9,40100.0,34.1686,34.1873,34.1624,34.1873,40100.0
2006-01-03 15:40:00,54.88,54.91,54.87,54.9,37400.0,34.1748,34.1935,34.1686,34.1873,37400.0
2006-01-03 15:50:00,54.9,54.94,54.84,54.93,32500.0,34.1873,34.2122,34.1499,34.2059,32500.0
2006-01-04 09:30:00,55.08,55.24,55.02,55.24,20200.0,34.2994,34.399,34.262,34.399,20200.0
2006-01-04 09:40:00,55.23,55.26,55.0,55.0,24500.0,34.3928,34.4114,34.2495,34.2495,24500.0
2006-01-04 09:50:00,55.01,55.02,54.88,54.98,14600.0,34.2558,34.262,34.1748,34.2371,14600.0
2006-01-04 10:00:00,54.98,55.02,54.87,54.87,20000.0,34.2371,34.262,34.1686,34.1686,20000.0
2006-01-04 10:10:00,54.86,54.95,54.82,54.95,22900.0,34.1624,34.2184,34.1375,34.2184,22900.0
2006-01-04 10:20:00,54.99,55.0,54.94,54.94,17200.0,34.2433,34.2495,34.2122,34.2122,17200.0
2006-01-04 10:30:00,54.93,55.01,54.89,54.98,24600.0,34.2059,34.2558,34.181,34.2371,24600.0
2006-01-04 10:40:00,54.98,55.03,54.95,55.03,25600.0,34.2371,34.2682,34.2184,34.2682,25600.0
2006-01-04 10:50:00,55.06,55.06,54.85,54.85,16300.0,34.2869,34.2869,34.1561,34.1561,16300.0
2006-01-04 11:00:00,54.86,54.93,54.85,54.91,23400.0,34.1624,34.2059,34.1561,34.1935,23400.0
2006-01-04 11:10:00,54.91,54.95,54.81,54.83,32100.0,34.1935,34.2184,34.1312,34.1437,32100.0
2006-01-04 11:20:00,54.84,54.87,54.77,54.8,19800.0,34.1499,34.1686,34.1063,34.125,19800.0
2006-01-04 11:30:00,54.84,54.9,54.8,54.9,17500.0,34.1499,34.1873,34.125,34.1873,17500.0
2006-01-04 11:40:00,54.89,54.91,54.76,54.88,20700.0,34.181,34.1935,34.1001,34.1748,20700.0
2006-01-04 11:50:00,54.9,54.9,54.79,54.86,25700.0,34.1873,34.1873,34.1188,34.1624,25700.0
2006-01-04 12:00:00,54.86,55.02,54.8,54.81,24200.0,34.1624,34.262,34.125,34.1312,24200.0
2006-01-04 12:10:00,54.81,54.85,54.74,54.74,14900.0,34.1312,34.1561,34.0876,34.0876,14900.0
2006-01-04 12:20:00,54.74,54.98,54.55,54.57,28700.0,34.0876,34.2371,33.9693,33.9818,28700.0
2006-01-04 12:30:00,54.53,54.71,54.51,54.64,14200.0,33.9569,34.069,33.9444,34.0254,14200.0
2006-01-04 12:40:00,54.64,54.66,54.63,54.64,16900.0,34.0254,34.0378,34.0191,34.0254,16900.0
2006-01-04 12:50:00,54.65,54.65,54.58,54.59,22300.0,34.0316,34.0316,33.988,33.9942,22300.0
2006-01-04 13:00:00,54.59,54.63,54.54,54.59,13500.0,33.9942,34.0191,33.9631,33.9942,13500.0
2006-01-04 13:10:00,54.58,54.6,54.51,54.55,12100.0,33.988,34.0005,33.9444,33.9693,12100.0
2006-01-04 13:20:00,54.57,54.59,54.55,54.56,13100.0,33.9818,33.9942,33.9693,33.9755,13100.0
2006-01-04 13:30:00,54.57,54.6,54.55,54.56,34500.0,33.9818,34.0005,33.9693,33.9755,34500.0
2006-01-04 13:40:00,54.56,54.58,54.53,54.57,27100.0,33.9755,33.988,33.9569,33.9818,27100.0
2006-01-04 13:50:00,54.58,54.65,54.55,54.63,22200.0,33.988,34.0316,33.9693,34.0191,22200.0
2006-01-04 14:00:00,54.62,54.64,54.55,54.55,22200.0,34.0129,34.0254,33.9693,33.9693,22200.0
2006-01-04 14:10:00,54.56,54.68,54.53,54.66,35400.0,33.9755,34.0503,33.9569,34.0378,35400.0
2006-01-04 14:20:00,54.67,54.68,54.62,54.65,20900.0,34.044,34.0503,34.0129,34.0316,20900.0
2006-01-04 14:30:00,54.68,54.71,54.66,54.71,41700.0,34.0503,34.069,34.0378,34.069,41700.0
2006-01-04 14:40:00,54.71,54.81,54.7,54.78,31700.0,34.069,34.1312,34.0627,34.1125,31700.0
2006-01-04 14:50:00,54.78,54.79,54.74,54.75,27000.0,34.1125,34.1188,34.0876,34.0939,27000.0
2006-01-04 15:00:00,54.76,54.8,54.74,54.75,28800.0,34.1001,34.125,34.0876,34.0939,28800.0
2006-01-04 15:10:00,54.74,54.76,54.69,54.7,53400.0,34.0876,34.1001,34.0565,34.0627,53400.0
2006-01-04 15:20:00,54.71,54.82,54.71,54.77,52500.0,34.069,34.1375,34.069,34.1063,52500.0
2006-01-04 15:30:00,54.77,54.8,54.76,54.77,49700.0,34.1063,34.125,34.1001,34.1063,49700.0
2006-01-04 15:40:00,54.77,54.8,54.77,54.79,28000.0,34.1063,34.125,34.1063,34.1188,28000.0
2006-01-04 15:50:00,54.79,54.8,54.76,54.79,48900.0,34.1188,34.125,34.1001,34.1188,48900.0
2006-01-05 09:30:00,54.91,54.94,54.75,54.85,26500.0,34.1935,34.2122,34.0939,34.1561,26500.0
2006-01-05 09:40:00,54.85,54.86,54.76,54.8,15500.0,34.1561,34.1624,34.1001,34.125,15500.0
2006-01-05 09:50:00,54.8,54.82,54.72,54.73,22800.0,34.125,34.1375,34.0752,34.0814,22800.0
2006-01-05 10:00:00,54.74,54.82,54.7,54.79,22500.0,34.0876,34.1375,34.0627,34.1188,22500.0
2006-01-05 10:10:00,54.79,54.81,54.66,54.81,13900.0,34.1188,34.1312,34.0378,34.1312,13900.0
2006-01-05 10:20:00,54.8,54.8,54.64,54.65,11500.0,34.125,34.125,34.0254,34.0316,11500.0
2006-01-05 10:30:00,54.65,54.73,54.65,54.7,9600.0,34.0316,34.0814,34.0316,34.0627,9600.0
2006-01-05 10:40:00,54.7,54.78,54.7,54.78,10100.0,34.0627,34.1125,34.0627,34.1125,10100.0
2006-01-05 10:50:00,54.77,54.81,54.76,54.79,12400.0,34.1063,34.1312,34.1001,34.1188,12400.0
2006-01-05 11:00:00,54.79,54.83,54.77,54.81,23700.0,34.1188,34.1437,34.1063,34.1312,23700.0
2006-01-05 11:10:00,54.81,54.91,54.81,54.9,15600.0,34.1312,34.1935,34.1312,34.1873,15600.0
2006-01-05 11:20:00,54.9,54.9,54.8,54.82,15200.0,34.1873,34.1873,34.125,34.1375,15200.0
2006-01-05 11:30:00,54.82,55.0,54.8,54.98,10400.0,34.1375,34.2495,34.125,34.2371,10400.0
2006-01-05 11:40:00,54.99,55.05,54.95,55.05,19900.0,34.2433,34.2807,34.2184,34.2807,19900.0
2006-01-05 11:50:00,55.06,55.1,55.01,55.1,19800.0,34.2869,34.3118,34.2558,34.3118,19800.0
2006-01-05 12:00:00,55.09,55.09,55.01,55.03,23000.0,34.3056,34.3056,34.2558,34.2682,23000.0
2006-01-05 12:10:00,55.04,55.07,55.01,55.03,6500.0,34.2744,34.2931,34.2558,34.2682,6500.0
2006-01-05 12:20:00,55.02,55.05,55.0,55.04,14100.0,34.262,34.2807,34.2495,34.2744,14100.0
2006-01-05 12:30:00,55.04,55.06,55.0,55.01,15700.0,34.2744,34.2869,34.2495,34.2558,15700.0
2006-01-05 12:40:00,55.01,55.01,54.85,54.94,14200.0,34.2558,34.2558,34.1561,34.2122,14200.0
2006-01-05 12:50:00,54.93,55.01,54.92,54.97,13100.0,34.2059,34.2558,34.1997,34.2309,13100.0
2006-01-05 13:00:00,54.98,55.12,54.98,55.12,10800.0,34.2371,34.3243,34.2371,34.3243,10800.0
2006-01-05 13:10:00,55.12,55.12,55.02,55.02,15100.0,34.3243,34.3243,34.262,34.262,15100.0
2006-01-05 13:20:00,55.02,55.07,55.0,55.03,19900.0,34.262,34.2931,34.2495,34.2682,19900.0
2006-01-05 13:30:00,55.02,55.04,54.96,54.96,16300.0,34.262,34.2744,34.2246,34.2246,16300.0
2006-01-05 13:40:00,54.96,54.96,54.9,54.9,11100.0,34.2246,34.2246,34.1873,34.1873,11100.0
2006-01-05 13:50:00,54.9,54.94,54.86,54.86,6100.0,34.1873,34.2122,34.1624,34.1624,6100.0
2006-01-05 14:00:00,54.86,54.92,54.83,54.89,6500.0,34.1624,34.1997,34.1437,34.181,6500.0
2006-01-05 14:10:00,54.89,54.93,54.89,54.9,8600.0,34.181,34.2059,34.181,34.1873,8600.0
2006-01-05 14:20:00,54.91,54.93,54.83,54.87,12700.0,34.1935,34.2059,34.1437,34.1686,12700.0
2006-01-05 14:30:00,54.87,54.96,54.87,54.91,16100.0,34.1686,34.2246,34.1686,34.1935,16100.0
2006-01-05 14:40:00,54.9,54.93,54.81,54.84,15900.0,34.1873,34.2059,34.1312,34.1499,15900.0
2006-01-05 14:50:00,54.85,54.85,54.82,54.84,14900.0,34.1561,34.1561,34.1375,34.1499,14900.0
2006-01-05 15:00:00,54.83,54.85,54.81,54.83,29200.0,34.1437,34.1561,34.1312,34.1437,29200.0
2006-01-05 15:10:00,54.85,54.85,54.81,54.85,11800.0,34.1561,34.1561,34.1312,34.1561,11800.0
2006-01-05 15:20:00,54.83,54.85,54.8,54.84,22000.0,34.1437,34.1561,34.125,34.1499,22000.0
2006-01-05 15:30:00,54.84,54.86,54.8,54.86,29800.0,34.1499,34.1624,34.125,34.1624,29800.0
2006-01-05 15:40:00,54.86,54.87,54.75,54.77,20000.0,34.1624,34.1686,34.0939,34.1063,20000.0
2006-01-05 15:50:00,54.77,54.9,54.77,54.82,24400.0,34.1063,34.1873,34.1063,34.1375,24400.0
2006-01-06 09:30:00,54.86,55.1,54.86,54.91,33300.0,34.1624,34.3118,34.1624,34.1935,33300.0
2006-01-06 09:40:00,55.0,55.0,54.71,54.72,19900.0,34.2495,34.2495,34.069,34.0752,19900.0
2006-01-06 09:50:00,54.71,54.71,54.6,54.67,19100.0,34.069,34.069,34.0005,34.044,19100.0
2006-01-06 10:00:00,54.65,54.65,54.52,54.52,19900.0,34.0316,34.0316,33.9506,33.9506,19900.0
2006-01-06 10:10:00,54.52,54.52,54.36,54.36,33700.0,33.9506,33.9506,33.851,33.851,33700.0
2006-01-06 10:20:00,54.35,54.35,54.13,54.23,44000.0,33.8448,33.8448,33.7078,33.77,44000.0
2006-01-06 10:30:00,54.15,54.29,54.15,54.2,24300.0,33.7202,33.8074,33.7202,33.7514,24300.0
2006-01-06 10:40:00,54.2,54.36,54.2,54.36,31600.0,33.7514,33.851,33.7514,33.851,31600.0
2006-01-06 10:50:00,54.39,54.45,54.32,54.42,27300.0,33.8697,33.907,33.8261,33.8884,27300.0
2006-01-06 11:00:00,54.42,54.48,54.38,54.45,46100.0,33.8884,33.9257,33.8635,33.907,46100.0
2006-01-06 11:10:00,54.44,54.5,54.44,54.45,31500.0,33.9008,33.9382,33.9008,33.907,31500.0
2006-01-06 11:20:00,54.44,54.49,54.4,54.47,14600.0,33.9008,33.932,33.8759,33.9195,14600.0
2006-01-06 11:30:00,54.47,54.5,54.47,54.5,25400.0,33.9195,33.9382,33.9195,33.9382,25400.0
2006-01-06 11:40:00,54.5,54.52,54.48,54.49,11000.0,33.9382,33.9506,33.9257,33.932,11000.0
2006-01-06 11:50:00,54.5,54.52,54.48,54.51,11900.0,33.9382,33.9506,33.9257,33.9444,11900.0
2006-01-06 12:00:00,54.5,54.59,54.46,54.5,27600.0,33.9382,33.9942,33.9133,33.9382,27600.0
2006-01-06 12:10:00,54.48,54.53,54.48,54.51,13500.0,33.9257,33.9569,33.9257,33.9444,13500.0
2006-01-06 12:20:00,54.51,54.53,54.49,54.52,8200.0,33.9444,33.9569,33.932,33.9506,8200.0
2006-01-06 12:30:00,54.52,54.53,54.46,54.47,10100.0,33.9506,33.9569,33.9133,33.9195,10100.0
2006-01-06 12:40:00,54.47,54.5,54.45,54.48,13900.0,33.9195,33.9382,33.907,33.9257,13900.0
2006-01-06 12:50:00,54.49,54.49,54.45,54.46,16800.0,33.932,33.932,33.907,33.9133,16800.0
2006-01-06 13:00:00,54.45,54.52,54.44,54.46,20000.0,33.907,33.9506,33.9008,33.9133,20000.0
2006-01-06 13:10:00,54.45,54.49,54.43,54.45,10300.0,33.907,33.932,33.8946,33.907,10300.0
2006-01-06 13:20:00,54.44,54.49,54.41,54.46,17100.0,33.9008,33.932,33.8821,33.9133,17100.0
2006-01-06 13:30:00,54.45,54.51,54.44,54.46,22600.0,33.907,33.9444,33.9008,33.9133,22600.0
2006-01-06 13:40:00,54.46,54.5,54.44,54.47,15400.0,33.9133,33.9382,33.9008,33.9195,15400.0
2006-01-06 13:50:00,54.45,54.56,54.45,54.49,28300.0,33.907,33.9755,33.907,33.932,28300.0
2006-01-06 14:00:00,54.49,54.52,54.46,54.46,19000.0,33.932,33.9506,33.9133,33.9133,19000.0
2006-01-06 14:10:00,54.45,54.54,54.45,54.51,25600.0,33.907,33.9631,33.907,33.9444,25600.0
2006-01-06 14:20:00,54.51,54.51,54.44,54.46,8300.0,33.9444,33.9444,33.9008,33.9133,8300.0
2006-01-06 14:30:00,54.45,54.51,54.43,54.47,13800.0,33.907,33.9444,33.8946,33.9195,13800.0
2006-01-06 14:40:00,54.47,54.48,54.43,54.47,9100.0,33.9195,33.9257,33.8946,33.9195,9100.0
2006-01-06 14:50:00,54.47,54.5,54.43,54.49,21500.0,33.9195,33.9382,33.8946,33.932,21500.0
2006-01-06 15:00:00,54.49,54.53,54.44,54.44,40000.0,33.932,33.9569,33.9008,33.9008,40000.0
2006-01-06 15:10:00,54.44,54.5,54.44,54.48,16500.0,33.9008,33.9382,33.9008,33.9257,16500.0
2006-01-06 15:20:00,54.48,54.5,54.45,54.46,20100.0,33.9257,33.9382,33.907,33.9133,20100.0
2006-01-06 15:30:00,54.47,54.54,54.38,54.42,41100.0,33.9195,33.9631,33.8635,33.8884,41100.0
2006-01-06 15:40:00,54.42,54.47,54.42,54.46,34000.0,33.8884,33.9195,33.8884,33.9133,34000.0
2006-01-06 15:50:00,54.45,54.46,54.39,54.46,51700.0,33.907,33.9133,33.8697,33.9133,51700.0
2006-01-09 09:30:00,54.28,54.38,54.16,54.38,51400.0,33.8012,33.8635,33.7265,33.8635,51400.0
2006-01-09 09:40:00,54.4,54.5,54.38,54.47,10100.0,33.8759,33.9382,33.8635,33.9195,10100.0
2006-01-09 09:50:00,54.46,54.59,54.46,54.59,9400.0,33.9133,33.9942,33.9133,33.9942,9400.0
2006-01-09 10:00:00,54.6,54.69,54.44,54.56,11200.0,34.0005,34.0565,33.9008,33.9755,11200.0
2006-01-09 10:10:00,54.56,54.63,54.52,54.56,15200.0,33.9755,34.0191,33.9506,33.9755,15200.0
2006-01-09 10:20:00,54.55,54.56,54.37,54.38,17400.0,33.9693,33.9755,33.8572,33.8635,17400.0
2006-01-09 10:30:00,54.4,54.41,54.29,54.3,21100.0,33.8759,33.8821,33.8074,33.8136,21100.0
2006-01-09 10:40:00,54.3,54.37,54.27,54.3,23400.0,33.8136,33.8572,33.795,33.8136,23400.0
2006-01-09 10:50:00,54.29,54.35,54.25,54.27,10800.0,33.8074,33.8448,33.7825,33.795,10800.0
2006-01-09 11:00:00,54.28,54.28,54.16,54.26,37800.0,33.8012,33.8012,33.7265,33.7887,37800.0
2006-01-09 11:10:00,54.23,54.26,54.06,54.24,48600.0,33.77,33.7887,33.6642,33.7763,48600.0
2006-01-09 11:20:00,54.23,54.25,54.2,54.22,10500.0,33.77,33.7825,33.7514,33.7638,10500.0
2006-01-09 11:30:00,54.22,54.22,54.06,54.18,36000.0,33.7638,33.7638,33.6642,33.7389,36000.0
2006-01-09 11:40:00,54.16,54.25,54.16,54.2,18400.0,33.7265,33.7825,33.7265,33.7514,18400.0
2006-01-09 11:50:00,54.2,54.27,54.19,54.25,7800.0,33.7514,33.795,33.7451,33.7825,7800.0
2006-01-09 12:00:00,54.24,54.28,54.21,54.28,7600.0,33.7763,33.8012,33.7576,33.8012,7600.0
2006-01-09 12:10:00,54.3,54.3,54.26,54.3,13500.0,33.8136,33.8136,33.7887,33.8136,13500.0
2006-01-09 12:20:00,54.3,54.33,54.29,54.32,9300.0,33.8136,33.8323,33.8074,33.8261,9300.0
2006-01-09 12:30:00,54.33,54.41,54.32,54.41,6300.0,33.8323,33.8821,33.8261,33.8821,6300.0
2006-01-09 12:40:00,54.41,54.45,54.37,54.37,13700.0,33.8821,33.907,33.8572,33.8572,13700.0
2006-01-09 12:50:00,54.37,54.39,54.31,54.37,14600.0,33.8572,33.8697,33.8199,33.8572,14600.0
2006-01-09 13:00:00,54.38,54.44,54.37,54.4,5900.0,33.8635,33.9008,33.8572,33.8759,5900.0
2006-01-09 13:10:00,54.4,54.4,54.35,54.36,7900.0,33.8759,33.8759,33.8448,33.851,7900.0
2006-01-09 13:20:00,54.36,54.45,54.36,54.42,21700.0,33.851,33.907,33.851,33.8884,21700.0
2006-01-09 13:30:00,54.42,54.51,54.42,54.49,9700.0,33.8884,33.9444,33.8884,33.932,9700.0
2006-01-09 13:40:00,54.52,54.6,54.49,54.55,8100.0,33.9506,34.0005,33.932,33.9693,8100.0
2006-01-09 13:50:00,54.55,54.56,54.46,54.47,13300.0,33.9693,33.9755,33.9133,33.9195,13300.0
2006-01-09 14:00:00,54.47,54.47,54.43,54.43,13000.0,33.9195,33.9195,33.8946,33.8946,13000.0
2006-01-09 14:10:00,54.45,54.46,54.42,54.43,13000.0,33.907,33.9133,33.8884,33.8946,13000.0
2006-01-09 14:20:00,54.42,54.43,54.4,54.42,7900.0,33.8884,33.8946,33.8759,33.8884,7900.0
2006-01-09 14:30:00,54.42,54.43,54.31,54.32,15000.0,33.8884,33.8946,33.8199,33.8261,15000.0
2006-01-09 14:40:00,54.33,54.42,54.33,54.41,9700.0,33.8323,33.8884,33.8323,33.8821,9700.0
2006-01-09 14:50:00,54.41,54.42,54.37,54.41,8100.0,33.8821,33.8884,33.8572,33.8821,8100.0
2006-01-09 15:00:00,54.41,54.45,54.35,54.41,27500.0,33.8821,33.907,33.8448,33.8821,27500.0
2006-01-09 15:10:00,54.4,54.44,54.36,54.42,21100.0,33.8759,33.9008,33.851,33.8884,21100.0
2006-01-09 15:20:00,54.42,54.45,54.41,54.45,18200.0,33.8884,33.907,33.8821,33.907,18200.0
2006-01-09 15:30:00,54.44,54.46,54.39,54.4,22800.0,33.9008,33.9133,33.8697,33.8759,22800.0
2006-01-09 15:40:00,54.4,54.4,54.38,54.39,34800.0,33.8759,33.8759,33.8635,33.8697,34800.0
2006-01-09 15:50:00,54.39,54.46,54.39,54.44,29100.0,33.8697,33.9133,33.8697,33.9008,29100.0
2006-01-10 09:30:00,54.3,54.42,54.26,54.42,34100.0,33.8136,33.8884,33.7887,33.8884,34100.0
2006-01-10 09:40:00,54.41,54.42,54.31,54.37,12900.0,33.8821,33.8884,33.8199,33.8572,12900.0
2006-01-10 09:50:00,54.32,54.32,54.29,54.32,11200.0,33.8261,33.8261,33.8074,33.8261,11200.0
2006-01-10 10:00:00,54.32,54.35,54.25,54.27,21900.0,33.8261,33.8448,33.7825,33.795,21900.0
2006-01-10 10:10:00,54.26,54.26,54.16,54.16,68400.0,33.7887,33.7887,33.7265,33.7265,68400.0
2006-01-10 10:20:00,54.15,54.45,54.15,54.39,32500.0,33.7202,33.907,33.7202,33.8697,32500.0
2006-01-10 10:30:00,54.39,54.39,54.25,54.28,14700.0,33.8697,33.8697,33.7825,33.8012,14700.0
2006-01-10 10:40:00,54.27,54.27,54.15,54.21,18100.0,33.795,33.795,33.7202,33.7576,18100.0
2006-01-10 10:50:00,54.23,54.37,54.21,54.3,21500.0,33.77,33.8572,33.7576,33.8136,21500.0
2006-01-10 11:00:00,54.3,54.38,54.3,54.35,39500.0,33.8136,33.8635,33.8136,33.8448,39500.0
2006-01-10 11:10:00,54.34,54.44,54.31,54.43,22700.0,33.8385,33.9008,33.8199,33.8946,22700.0
2006-01-10 11:20:00,54.44,54.46,54.37,54.44,20900.0,33.9008,33.9133,33.8572,33.9008,20900.0
2006-01-10 11:30:00,54.44,54.46,54.41,54.45,13700.0,33.9008,33.9133,33.8821,33.907,13700.0
2006-01-10 11:40:00,54.45,54.46,54.44,54.44,9700.0,33.907,33.9133,33.9008,33.9008,9700.0
2006-01-10 11:50:00,54.45,54.47,54.38,54.42,16400.0,33.907,33.9195,33.8635,33.8884,16400.0
2006-01-10 12:00:00,54.42,54.45,54.37,54.45,4800.0,33.8884,33.907,33.8572,33.907,4800.0
2006-01-10 12:10:00,54.45,54.46,54.37,54.37,17300.0,33.907,33.9133,33.8572,33.8572,17300.0
2006-01-10 12:20:00,54.32,54.36,54.32,54.36,7300.0,33.8261,33.851,33.8261,33.851,7300.0
2006-01-10 12:30:00,54.36,54.36,54.33,54.36,4600.0,33.851,33.851,33.8323,33.851,4600.0
2006-01-10 12:40:00,54.35,54.35,54.26,54.3,7600.0,33.8448,33.8448,33.7887,33.8136,7600.0
2006-01-10 12:50:00,54.31,54.36,54.3,54.31,5200.0,33.8199,33.851,33.8136,33.8199,5200.0
2006-01-10 13:00:00,54.31,54.35,54.3,54.35,1700.0,33.8199,33.8448,33.8136,33.8448,1700.0
2006-01-10 13:10:00,54.34,54.35,54.31,54.33,1900.0,33.8385,33.8448,33.8199,33.8323,1900.0
2006-01-10 13:20:00,54.35,54.43,54.32,54.41,4500.0,33.8448,33.8946,33.8261,33.8821,4500.0
2006-01-10 13:30:00,54.42,54.42,54.35,54.35,9000.0,33.8884,33.8884,33.8448,33.8448,9000.0
2006-01-10 13:40:00,54.38,54.39,54.36,54.39,9200.0,33.8635,33.8697,33.851,33.8697,9200.0
2006-01-10 13:50:00,54.4,54.45,54.39,54.42,18500.0,33.8759,33.907,33.8697,33.8884,18500.0
2006-01-10 14:00:00,54.39,54.44,54.38,54.39,8200.0,33.8697,33.9008,33.8635,33.8697,8200.0
2006-01-10 14:10:00,54.39,54.41,54.38,54.39,8600.0,33.8697,33.8821,33.8635,33.8697,8600.0
2006-01-10 14:20:00,54.39,54.43,54.38,54.38,11200.0,33.8697,33.8946,33.8635,33.8635,11200.0
2006-01-10 14:30:00,54.38,54.44,54.38,54.41,12100.0,33.8635,33.9008,33.8635,33.8821,12100.0
2006-01-10 14:40:00,54.41,54.42,54.36,54.36,14800.0,33.8821,33.8884,33.851,33.851,14800.0
2006-01-10 14:50:00,54.36,54.36,54.3,54.3,14500.0,33.851,33.851,33.8136,33.8136,14500.0
2006-01-10 15:00:00,54.28,54.32,54.25,54.25,89100.0,33.8012,33.8261,33.7825,33.7825,89100.0
2006-01-10 15:10:00,54.26,54.27,54.2,54.2,20700.0,33.7887,33.795,33.7514,33.7514,20700.0
2006-01-10 15:20:00,54.24,54.3,54.2,54.24,23900.0,33.7763,33.8136,33.7514,33.7763,23900.0
2006-01-10 15:30:00,54.25,54.28,54.2,54.2,53200.0,33.7825,33.8012,33.7514,33.7514,53200.0
2006-01-10 15:40:00,54.2,54.2,54.16,54.16,33300.0,33.7514,33.7514,33.7265,33.7265,33300.0
2006-01-10 15:50:00,54.16,54.2,54.16,54.19,27100.0,33.7265,33.7514,33.7265,33.7451,27100.0
2006-01-11 09:30:00,54.22,54.23,54.19,54.19,23000.0,33.7638,33.77,33.7451,33.7451,23000.0
2006-01-11 09:40:00,54.17,54.21,54.06,54.2,76800.0,33.7327,33.7576,33.6642,33.7514,76800.0
2006-01-11 09:50:00,54.2,54.3,54.2,54.29,31200.0,33.7514,33.8136,33.7514,33.8074,31200.0
2006-01-11 10:00:00,54.34,54.34,54.21,54.22,13300.0,33.8385,33.8385,33.7576,33.7638,13300.0
2006-01-11 10:10:00,54.2,54.26,54.19,54.2,37400.0,33.7514,33.7887,33.7451,33.7514,37400.0
2006-01-11 10:20:00,54.2,54.26,54.2,54.25,96400.0,33.7514,33.7887,33.7514,33.7825,96400.0
2006-01-11 10:30:00,54.22,54.32,54.21,54.29,69700.0,33.7638,33.8261,33.7576,33.8074,69700.0
2006-01-11 10:40:00,54.27,54.35,54.24,54.31,21000.0,33.795,33.8448,33.7763,33.8199,21000.0
2006-01-11 10:50:00,54.3,54.32,54.29,54.3,14200.0,33.8136,33.8261,33.8074,33.8136,14200.0
2006-01-11 11:00:00,54.3,54.32,54.3,54.3,27300.0,33.8136,33.8261,33.8136,33.8136,27300.0
2006-01-11 11:10:00,54.3,54.31,54.2,54.25,56900.0,33.8136,33.8199,33.7514,33.7825,56900.0
2006-01-11 11:20:00,54.25,54.27,54.25,54.26,12600.0,33.7825,33.795,33.7825,33.7887,12600.0
2006-01-11 11:30:00,54.25,54.29,54.25,54.28,13100.0,33.7825,33.8074,33.7825,33.8012,13100.0
2006-01-11 11:40:00,54.28,54.28,54.24,54.24,22300.0,33.8012,33.8012,33.7763,33.7763,22300.0
2006-01-11 11:50:00,54.25,54.25,54.15,54.15,14600.0,33.7825,33.7825,33.7202,33.7202,14600.0
2006-01-11 12:00:00,54.15,54.15,54.06,54.07,14600.0,33.7202,33.7202,33.6642,33.6704,14600.0
2006-01-11 12:10:00,54.07,54.07,54.0,54.02,47200.0,33.6704,33.6704,33.6268,33.6393,47200.0
2006-01-11 12:20:00,54.02,54.04,53.93,53.93,20300.0,33.6393,33.6517,33.5832,33.5832,20300.0
2006-01-11 12:30:00,53.93,53.96,53.81,53.96,43800.0,33.5832,33.6019,33.5085,33.6019,43800.0
2006-01-11 12:40:00,53.92,53.94,53.9,53.94,4600.0,33.577,33.5895,33.5645,33.5895,4600.0
2006-01-11 12:50:00,53.94,53.95,53.89,53.92,7800.0,33.5895,33.5957,33.5583,33.577,7800.0
2006-01-11 13:00:00,53.92,53.93,53.88,53.89,17000.0,33.577,33.5832,33.5521,33.5583,17000.0
2006-01-11 13:10:00,53.9,53.9,53.75,53.83,17100.0,33.5645,33.5645,33.4711,33.521,17100.0
2006-01-11 13:20:00,53.83,53.84,53.8,53.82,6800.0,33.521,33.5272,33.5023,33.5147,6800.0
2006-01-11 13:30:00,53.83,53.83,53.8,53.83,8200.0,33.521,33.521,33.5023,33.521,8200.0
2006-01-11 13:40:00,53.83,53.85,53.81,53.85,12400.0,33.521,33.5334,33.5085,33.5334,12400.0
2006-01-11 13:50:00,53.85,53.92,53.8,53.85,13800.0,33.5334,33.577,33.5023,33.5334,13800.0
2006-01-11 14:00:00,53.83,53.85,53.8,53.82,15900.0,33.521,33.5334,33.5023,33.5147,15900.0
2006-01-11 14:10:00,53.82,53.91,53.81,53.86,21800.0,33.5147,33.5708,33.5085,33.5396,21800.0
2006-01-11 14:20:00,53.86,53.87,53.83,53.83,7400.0,33.5396,33.5459,33.521,33.521,7400.0
2006-01-11 14:30:00,53.83,53.85,53.81,53.83,11100.0,33.521,33.5334,33.5085,33.521,11100.0
2006-01-11 14:40:00,53.83,53.86,53.8,53.85,10900.0,33.521,33.5396,33.5023,33.5334,10900.0
2006-01-11 14:50:00,53.86,53.91,53.83,53.9,11700.0,33.5396,33.5708,33.521,33.5645,11700.0
2006-01-11 15:00:00,53.91,54.0,53.91,54.0,17500.0,33.5708,33.6268,33.5708,33.6268,17500.0
2006-01-11 15:10:00,53.99,53.99,53.94,53.96,16700.0,33.6206,33.6206,33.5895,33.6019,16700.0
2006-01-11 15:20:00,53.96,54.0,53.95,53.97,13500.0,33.6019,33.6268,33.5957,33.6081,13500.0
2006-01-11 15:30:00,53.98,53.98,53.89,53.9,16000.0,33.6144,33.6144,33.5583,33.5645,16000.0
2006-01-11 15:40:00,53.91,54.0,53.91,54.0,18300.0,33.5708,33.6268,33.5708,33.6268,18300.0
2006-01-11 15:50:00,53.97,53.99,53.91,53.97,26000.0,33.6081,33.6206,33.5708,33.6081,26000.0
2006-01-12 09:30:00,53.88,54.04,53.77,54.04,31400.0,33.5521,33.6517,33.4836,33.6517,31400.0
2006-01-12 09:40:00,54.06,54.12,53.92,53.98,11400.0,33.6642,33.7015,33.577,33.6144,11400.0
2006-01-12 09:50:00,53.95,54.11,53.95,54.06,112600.0,33.5957,33.6953,33.5957,33.6642,112600.0
2006-01-12 10:00:00,54.09,54.25,54.09,54.14,22400.0,33.6829,33.7825,33.6829,33.714,22400.0
2006-01-12 10:10:00,54.12,54.21,54.07,54.21,22800.0,33.7015,33.7576,33.6704,33.7576,22800.0
2006-01-12 10:20:00,54.18,54.27,54.18,54.22,18100.0,33.7389,33.795,33.7389,33.7638,18100.0
2006-01-12 10:30:00,54.23,54.24,54.12,54.14,17300.0,33.77,33.7763,33.7015,33.714,17300.0
2006-01-12 10:40:00,54.1,54.11,54.01,54.01,13000.0,33.6891,33.6953,33.633,33.633,13000.0
2006-01-12 10:50:00,54.04,54.07,54.03,54.06,6000.0,33.6517,33.6704,33.6455,33.6642,6000.0
2006-01-12 11:00:00,54.04,54.13,54.04,54.04,10400.0,33.6517,33.7078,33.6517,33.6517,10400.0
2006-01-12 11:10:00,54.04,54.05,54.0,54.03,6900.0,33.6517,33.658,33.6268,33.6455,6900.0
2006-01-12 11:20:00,54.03,54.05,53.95,54.04,23200.0,33.6455,33.658,33.5957,33.6517,23200.0
2006-01-12 11:30:00,54.03,54.17,54.03,54.13,8600.0,33.6455,33.7327,33.6455,33.7078,8600.0
2006-01-12 11:40:00,54.16,54.19,54.1,54.1,7800.0,33.7265,33.7451,33.6891,33.6891,7800.0
2006-01-12 11:50:00,54.13,54.19,54.11,54.19,4000.0,33.7078,33.7451,33.6953,33.7451,4000.0
2006-01-12 12:00:00,54.17,54.23,54.16,54.17,7900.0,33.7327,33.77,33.7265,33.7327,7900.0
2006-01-12 12:10:00,54.17,54.2,54.16,54.16,2300.0,33.7327,33.7514,33.7265,33.7265,2300.0
2006-01-12 12:20:00,54.16,54.24,54.16,54.2,25300.0,33.7265,33.7763,33.7265,33.7514,25300.0
2006-01-12 12:30:00,54.19,54.24,54.18,54.24,32000.0,33.7451,33.7763,33.7389,33.7763,32000.0
2006-01-12 12:40:00,54.25,54.26,54.21,54.22,6400.0,33.7825,33.7887,33.7576,33.7638,6400.0
2006-01-12 12:50:00,54.23,54.25,54.21,54.21,10400.0,33.77,33.7825,33.7576,33.7576,10400.0
2006-01-12 13:00:00,54.21,54.29,54.21,54.26,17600.0,33.7576,33.8074,33.7576,33.7887,17600.0
2006-01-12 13:10:00,54.26,54.28,54.25,54.28,13200.0,33.7887,33.8012,33.7825,33.8012,13200.0
2006-01-12 13:20:00,54.3,54.32,54.26,54.28,11000.0,33.8136,33.8261,33.7887,33.8012,11000.0
2006-01-12 13:30:00,54.28,54.3,54.28,54.29,21000.0,33.8012,33.8136,33.8012,33.8074,21000.0
2006-01-12 13:40:00,54.29,54.31,54.28,54.29,16900.0,33.8074,33.8199,33.8012,33.8074,16900.0
2006-01-12 13:50:00,54.29,54.3,54.2,54.2,16300.0,33.8074,33.8136,33.7514,33.7514,16300.0
2006-01-12 14:00:00,54.19,54.2,54.12,54.16,6100.0,33.7451,33.7514,33.7015,33.7265,6100.0
2006-01-12 14:10:00,54.16,54.17,54.08,54.1,19400.0,33.7265,33.7327,33.6766,33.6891,19400.0
2006-01-12 14:20:00,54.1,54.28,54.1,54.24,16500.0,33.6891,33.8012,33.6891,33.7763,16500.0
2006-01-12 14:30:00,54.23,54.23,54.15,54.18,11600.0,33.77,33.77,33.7202,33.7389,11600.0
2006-01-12 14:40:00,54.17,54.18,54.08,54.14,9500.0,33.7327,33.7389,33.6766,33.714,9500.0
2006-01-12 14:50:00,54.11,54.18,54.1,54.13,14000.0,33.6953,33.7389,33.6891,33.7078,14000.0
2006-01-12 15:00:00,54.16,54.23,54.16,54.21,7900.0,33.7265,33.77,33.7265,33.7576,7900.0
2006-01-12 15:10:00,54.22,54.25,54.2,54.23,15200.0,33.7638,33.7825,33.7514,33.77,15200.0
2006-01-12 15:20:00,54.23,54.25,54.2,54.22,10600.0,33.77,33.7825,33.7514,33.7638,10600.0
2006-01-12 15:30:00,54.23,54.25,54.22,54.22,15700.0,33.77,33.7825,33.7638,33.7638,15700.0
2006-01-12 15:40:00,54.21,54.28,54.21,54.23,27900.0,33.7576,33.8012,33.7576,33.77,27900.0
2006-01-12 15:50:00,54.25,54.28,54.22,54.25,24100.0,33.7825,33.8012,33.7638,33.7825,24100.0
2006-01-13 09:30:00,54.3,54.63,54.3,54.5,48000.0,33.8136,34.0191,33.8136,33.9382,48000.0
2006-01-13 09:40:00,54.52,54.67,54.5,54.59,13400.0,33.9506,34.044,33.9382,33.9942,13400.0
2006-01-13 09:50:00,54.59,54.65,54.56,54.63,22600.0,33.9942,34.0316,33.9755,34.0191,22600.0
2006-01-13 10:00:00,54.62,54.65,54.51,54.58,10700.0,34.0129,34.0316,33.9444,33.988,10700.0
2006-01-13 10:10:00,54.58,54.59,54.51,54.54,7900.0,33.988,33.9942,33.9444,33.9631,7900.0
2006-01-13 10:20:00,54.55,54.66,54.52,54.66,7700.0,33.9693,34.0378,33.9506,34.0378,7700.0
2006-01-13 10:30:00,54.65,54.66,54.54,54.55,11100.0,34.0316,34.0378,33.9631,33.9693,11100.0
2006-01-13 10:40:00,54.55,54.6,54.48,54.58,13700.0,33.9693,34.0005,33.9257,33.988,13700.0
2006-01-13 10:50:00,54.59,54.6,54.56,54.57,8100.0,33.9942,34.0005,33.9755,33.9818,8100.0
2006-01-13 11:00:00,54.52,54.56,54.44,54.53,17300.0,33.9506,33.9755,33.9008,33.9569,17300.0
2006-01-13 11:10:00,54.54,54.58,54.54,54.56,9300.0,33.9631,33.988,33.9631,33.9755,9300.0
2006-01-13 11:20:00,54.54,54.54,54.48,54.53,6800.0,33.9631,33.9631,33.9257,33.9569,6800.0
2006-01-13 11:30:00,54.54,54.6,54.46,54.46,27300.0,33.9631,34.0005,33.9133,33.9133,27300.0
2006-01-13 11:40:00,54.46,54.47,54.41,54.45,7500.0,33.9133,33.9195,33.8821,33.907,7500.0
2006-01-13 11:50:00,54.45,54.45,54.36,54.4,13800.0,33.907,33.907,33.851,33.8759,13800.0
2006-01-13 12:00:00,54.4,54.48,54.35,54.42,19700.0,33.8759,33.9257,33.8448,33.8884,19700.0
2006-01-13 12:10:00,54.4,54.45,54.37,54.45,12300.0,33.8759,33.907,33.8572,33.907,12300.0
2006-01-13 12:20:00,54.44,54.48,54.38,54.46,14600.0,33.9008,33.9257,33.8635,33.9133,14600.0
2006-01-13 12:30:00,54.47,54.55,54.47,54.5,21100.0,33.9195,33.9693,33.9195,33.9382,21100.0
2006-01-13 12:40:00,54.5,54.5,54.33,54.4,20700.0,33.9382,33.9382,33.8323,33.8759,20700.0
2006-01-13 12:50:00,54.4,54.48,54.4,54.44,17100.0,33.8759,33.9257,33.8759,33.9008,17100.0
2006-01-13 13:00:00,54.45,54.5,54.4,54.5,8400.0,33.907,33.9382,33.8759,33.9382,8400.0
2006-01-13 13:10:00,54.49,54.5,54.45,54.46,11900.0,33.932,33.9382,33.907,33.9133,11900.0
2006-01-13 13:20:00,54.47,54.5,54.44,54.48,10900.0,33.9195,33.9382,33.9008,33.9257,10900.0
2006-01-13 13:30:00,54.46,54.5,54.4,54.45,285600.0,33.9133,33.9382,33.8759,33.907,285600.0
2006-01-13 13:40:00,54.45,54.5,54.45,54.5,3900.0,33.907,33.9382,33.907,33.9382,3900.0
2006-01-13 13:50:00,54.5,54.5,54.47,54.5,20000.0,33.9382,33.9382,33.9195,33.9382,20000.0
2006-01-13 14:00:00,54.49,54.51,54.49,54.5,12100.0,33.932,33.9444,33.932,33.9382,12100.0
2006-01-13 14:10:00,54.5,54.5,54.37,54.42,16600.0,33.9382,33.9382,33.8572,33.8884,16600.0
2006-01-13 14:20:00,54.42,54.5,54.42,54.49,12900.0,33.8884,33.9382,33.8884,33.932,12900.0
2006-01-13 14:30:00,54.5,54.5,54.46,54.49,25400.0,33.9382,33.9382,33.9133,33.932,25400.0
2006-01-13 14:40:00,54.49,54.5,54.49,54.49,40100.0,33.932,33.9382,33.932,33.932,40100.0
2006-01-13 14:50:00,54.5,54.57,54.47,54.57,19600.0,33.9382,33.9818,33.9195,33.9818,19600.0
2006-01-13 15:00:00,54.5,54.62,54.5,54.58,42300.0,33.9382,34.0129,33.9382,33.988,42300.0
2006-01-13 15:10:00,54.57,54.6,54.52,54.54,21700.0,33.9818,34.0005,33.9506,33.9631,21700.0
2006-01-13 15:20:00,54.53,54.56,54.51,54.54,9800.0,33.9569,33.9755,33.9444,33.9631,9800.0
2006-01-13 15:30:00,54.54,54.55,54.48,54.49,19300.0,33.9631,33.9693,33.9257,33.932,19300.0
2006-01-13 15:40:00,54.49,54.49,54.42,54.46,37300.0,33.932,33.932,33.8884,33.9133,37300.0
2006-01-13 15:50:00,54.46,54.51,54.44,54.48,24600.0,33.9133,33.9444,33.9008,33.9257,24600.0
2006-01-17 09:30:00,54.5,54.81,54.49,54.7,33400.0,33.9382,34.1312,33.932,34.0627,33400.0
2006-01-17 09:40:00,54.73,54.95,54.71,54.79,44800.0,34.0814,34.2184,34.069,34.1188,44800.0
2006-01-17 09:50:00,54.75,54.86,54.7,54.86,21700.0,34.0939,34.1624,34.0627,34.1624,21700.0
2006-01-17 10:00:00,54.86,55.03,54.86,54.92,36400.0,34.1624,34.2682,34.1624,34.1997,36400.0
2006-01-17 10:10:00,54.88,54.95,54.86,54.94,19700.0,34.1748,34.2184,34.1624,34.2122,19700.0
2006-01-17 10:20:00,54.94,55.01,54.88,54.93,37700.0,34.2122,34.2558,34.1748,34.2059,37700.0
2006-01-17 10:30:00,54.93,54.93,54.8,54.88,32400.0,34.2059,34.2059,34.125,34.1748,32400.0
2006-01-17 10:40:00,54.87,55.0,54.87,55.0,25200.0,34.1686,34.2495,34.1686,34.2495,25200.0
2006-01-17 10:50:00,55.0,55.08,55.0,55.06,21900.0,34.2495,34.2994,34.2495,34.2869,21900.0
2006-01-17 11:00:00,55.07,55.16,55.0,55.16,34700.0,34.2931,34.3492,34.2495,34.3492,34700.0
2006-01-17 11:10:00,55.15,55.21,55.07,55.14,33300.0,34.3429,34.3803,34.2931,34.3367,33300.0
2006-01-17 11:20:00,55.14,55.31,55.13,55.31,50800.0,34.3367,34.4426,34.3305,34.4426,50800.0
2006-01-17 11:30:00,55.3,55.34,55.25,55.32,28500.0,34.4364,34.4613,34.4052,34.4488,28500.0
2006-01-17 11:40:00,55.33,55.34,55.26,55.26,25100.0,34.455,34.4613,34.4114,34.4114,25100.0
2006-01-17 11:50:00,55.26,55.29,55.25,55.26,14600.0,34.4114,34.4301,34.4052,34.4114,14600.0
2006-01-17 12:00:00,55.26,55.3,55.26,55.3,17900.0,34.4114,34.4364,34.4114,34.4364,17900.0
2006-01-17 12:10:00,55.31,55.32,55.21,55.22,13600.0,34.4426,34.4488,34.3803,34.3865,13600.0
2006-01-17 12:20:00,55.21,55.21,54.94,54.95,20400.0,34.3803,34.3803,34.2122,34.2184,20400.0
2006-01-17 12:30:00,54.95,55.08,54.94,55.06,18900.0,34.2184,34.2994,34.2122,34.2869,18900.0
2006-01-17 12:40:00,55.06,55.06,54.98,54.98,16300.0,34.2869,34.2869,34.2371,34.2371,16300.0
2006-01-17 12:50:00,55.0,55.12,54.99,55.11,16100.0,34.2495,34.3243,34.2433,34.318,16100.0
2006-01-17 13:00:00,55.11,55.11,55.03,55.11,15800.0,34.318,34.318,34.2682,34.318,15800.0
2006-01-17 13:10:00,55.11,55.11,55.0,55.04,13400.0,34.318,34.318,34.2495,34.2744,13400.0
2006-01-17 13:20:00,55.06,55.08,55.01,55.08,29100.0,34.2869,34.2994,34.2558,34.2994,29100.0
2006-01-17 13:30:00,55.07,55.08,55.03,55.03,15400.0,34.2931,34.2994,34.2682,34.2682,15400.0
2006-01-17 13:40:00,55.05,55.05,55.0,55.0,36500.0,34.2807,34.2807,34.2495,34.2495,36500.0
2006-01-17 13:50:00,55.0,55.07,54.97,55.04,38100.0,34.2495,34.2931,34.2309,34.2744,38100.0
2006-01-17 14:00:00,55.06,55.12,55.03,55.07,29600.0,34.2869,34.3243,34.2682,34.2931,29600.0
2006-01-17 14:10:00,55.06,55.1,55.04,55.08,16600.0,34.2869,34.3118,34.2744,34.2994,16600.0
2006-01-17 14:20:00,55.07,55.09,55.03,55.03,16900.0,34.2931,34.3056,34.2682,34.2682,16900.0
2006-01-17 14:30:00,55.03,55.05,55.0,55.03,36600.0,34.2682,34.2807,34.2495,34.2682,36600.0
2006-01-17 14:40:00,55.03,55.04,55.0,55.0,31400.0,34.2682,34.2744,34.2495,34.2495,31400.0
2006-01-17 14:50:00,55.01,55.08,55.01,55.08,38800.0,34.2558,34.2994,34.2558,34.2994,38800.0
2006-01-17 15:00:00,55.08,55.08,55.02,55.06,30600.0,34.2994,34.2994,34.262,34.2869,30600.0
2006-01-17 15:10:00,55.06,55.06,55.01,55.03,17500.0,34.2869,34.2869,34.2558,34.2682,17500.0
2006-01-17 15:20:00,55.03,55.07,55.02,55.06,35800.0,34.2682,34.2931,34.262,34.2869,35800.0
2006-01-17 15:30:00,55.04,55.05,55.01,55.05,29500.0,34.2744,34.2807,34.2558,34.2807,29500.0
2006-01-17 15:40:00,55.04,55.05,55.02,55.03,42700.0,34.2744,34.2807,34.262,34.2682,42700.0
2006-01-17 15:50:00,55.03,55.05,55.03,55.03,29900.0,34.2682,34.2807,34.2682,34.2682,29900.0
2006-01-18 09:30:00,55.0,55.02,54.96,55.0,21800.0,34.2495,34.262,34.2246,34.2495,21800.0
2006-01-18 09:40:00,55.01,55.23,55.0,55.17,16500.0,34.2558,34.3928,34.2495,34.3554,16500.0
2006-01-18 09:50:00,55.16,55.16,55.04,55.1,7400.0,34.3492,34.3492,34.2744,34.3118,7400.0
2006-01-18 10:00:00,55.13,55.2,55.1,55.16,13100.0,34.3305,34.3741,34.3118,34.3492,13100.0
2006-01-18 10:10:00,55.14,55.17,55.04,55.06,68800.0,34.3367,34.3554,34.2744,34.2869,68800.0
2006-01-18 10:20:00,55.06,55.1,55.01,55.05,175900.0,34.2869,34.3118,34.2558,34.2807,175900.0
2006-01-18 10:30:00,55.06,55.07,55.02,55.05,15300.0,34.2869,34.2931,34.262,34.2807,15300.0
2006-01-18 10:40:00,55.05,55.05,54.99,55.01,218300.0,34.2807,34.2807,34.2433,34.2558,218300.0
2006-01-18 10:50:00,55.01,55.1,55.01,55.07,14300.0,34.2558,34.3118,34.2558,34.2931,14300.0
2006-01-18 11:00:00,55.08,55.1,55.02,55.1,25900.0,34.2994,34.3118,34.262,34.3118,25900.0
2006-01-18 11:10:00,55.1,55.1,55.01,55.03,16900.0,34.3118,34.3118,34.2558,34.2682,16900.0
2006-01-18 11:20:00,55.04,55.1,55.0,55.03,11500.0,34.2744,34.3118,34.2495,34.2682,11500.0
2006-01-18 11:30:00,55.03,55.04,54.99,55.03,16300.0,34.2682,34.2744,34.2433,34.2682,16300.0
2006-01-18 11:40:00,55.03,55.06,55.0,55.01,14700.0,34.2682,34.2869,34.2495,34.2558,14700.0
2006-01-18 11:50:00,55.0,55.04,55.0,55.04,24000.0,34.2495,34.2744,34.2495,34.2744,24000.0
2006-01-18 12:00:00,55.07,55.1,55.02,55.06,16000.0,34.2931,34.3118,34.262,34.2869,16000.0
2006-01-18 12:10:00,55.05,55.1,55.0,55.08,18200.0,34.2807,34.3118,34.2495,34.2994,18200.0
2006-01-18 12:20:00,55.08,55.1,55.04,55.07,8900.0,34.2994,34.3118,34.2744,34.2931,8900.0
2006-01-18 12:30:00,55.09,55.1,55.0,55.04,13700.0,34.3056,34.3118,34.2495,34.2744,13700.0
2006-01-18 12:40:00,55.04,55.06,55.03,55.04,15900.0,34.2744,34.2869,34.2682,34.2744,15900.0
2006-01-18 12:50:00,55.03,55.06,55.03,55.05,7100.0,34.2682,34.2869,34.2682,34.2807,7100.0
2006-01-18 13:00:00,55.05,55.08,55.05,55.08,15000.0,34.2807,34.2994,34.2807,34.2994,15000.0
2006-01-18 13:10:00,55.09,55.11,55.08,55.1,9000.0,34.3056,34.318,34.2994,34.3118,9000.0
2006-01-18 13:20:00,55.1,55.1,55.05,55.06,25400.0,34.3118,34.3118,34.2807,34.2869,25400.0
2006-01-18 13:30:00,55.06,55.12,55.05,55.1,21800.0,34.2869,34.3243,34.2807,34.3118,21800.0
2006-01-18 13:40:00,55.1,55.13,55.08,55.09,61900.0,34.3118,34.3305,34.2994,34.3056,61900.0
2006-01-18 13:50:00,55.1,55.12,55.06,55.08,11000.0,34.3118,34.3243,34.2869,34.2994,11000.0
2006-01-18 14:00:00,55.08,55.19,55.07,55.17,18000.0,34.2994,34.3679,34.2931,34.3554,18000.0
2006-01-18 14:10:00,55.16,55.21,55.13,55.21,65300.0,34.3492,34.3803,34.3305,34.3803,65300.0
2006-01-18 14:20:00,55.2,55.26,55.2,55.26,16500.0,34.3741,34.4114,34.3741,34.4114,16500.0
2006-01-18 14:30:00,55.26,55.27,55.21,55.23,21000.0,34.4114,34.4177,34.3803,34.3928,21000.0
2006-01-18 14:40:00,55.22,55.3,55.12,55.19,25000.0,34.3865,34.4364,34.3243,34.3679,25000.0
2006-01-18 14:50:00,55.19,55.2,55.11,55.12,17900.0,34.3679,34.3741,34.318,34.3243,17900.0
2006-01-18 15:00:00,55.13,55.13,55.1,55.13,19500.0,34.3305,34.3305,34.3118,34.3305,19500.0
2006-01-18 15:10:00,55.13,55.16,55.1,55.1,56000.0,34.3305,34.3492,34.3118,34.3118,56000.0
2006-01-18 15:20:00,55.1,55.11,55.1,55.11,32100.0,34.3118,34.318,34.3118,34.318,32100.0
2006-01-18 15:30:00,55.11,55.12,55.05,55.09,96800.0,34.318,34.3243,34.2807,34.3056,96800.0
2006-01-18 15:40:00,55.09,55.11,55.09,55.1,81300.0,34.3056,34.318,34.3056,34.3118,81300.0
2006-01-18 15:50:00,55.1,55.13,55.1,55.13,44400.0,34.3118,34.3305,34.3118,34.3305,44400.0
2006-01-19 09:30:00,55.3,55.44,55.15,55.2,22100.0,34.4364,34.5235,34.3429,34.3741,22100.0
2006-01-19 09:40:00,55.19,55.32,55.16,55.2,24500.0,34.3679,34.4488,34.3492,34.3741,24500.0
2006-01-19 09:50:00,55.2,55.28,55.17,55.23,18700.0,34.3741,34.4239,34.3554,34.3928,18700.0
2006-01-19 10:00:00,55.24,55.25,55.16,55.16,14500.0,34.399,34.4052,34.3492,34.3492,14500.0
2006-01-19 10:10:00,55.16,55.19,55.15,55.16,12500.0,34.3492,34.3679,34.3429,34.3492,12500.0
2006-01-19 10:20:00,55.16,55.16,55.13,55.13,18600.0,34.3492,34.3492,34.3305,34.3305,18600.0
2006-01-19 10:30:00,55.13,55.15,55.08,55.08,13600.0,34.3305,34.3429,34.2994,34.2994,13600.0
2006-01-19 10:40:00,55.08,55.19,55.05,55.15,19200.0,34.2994,34.3679,34.2807,34.3429,19200.0
2006-01-19 10:50:00,55.15,55.16,55.06,55.09,6500.0,34.3429,34.3492,34.2869,34.3056,6500.0
2006-01-19 11:00:00,55.06,55.13,55.06,55.08,22000.0,34.2869,34.3305,34.2869,34.2994,22000.0
2006-01-19 11:10:00,55.05,55.08,55.0,55.0,11700.0,34.2807,34.2994,34.2495,34.2495,11700.0
2006-01-19 11:20:00,55.0,55.1,55.0,55.09,16500.0,34.2495,34.3118,34.2495,34.3056,16500.0
2006-01-19 11:30:00,55.1,55.1,55.0,55.0,22200.0,34.3118,34.3118,34.2495,34.2495,22200.0
2006-01-19 11:40:00,55.0,55.01,54.92,54.95,23000.0,34.2495,34.2558,34.1997,34.2184,23000.0
2006-01-19 11:50:00,54.95,55.0,54.94,55.0,26700.0,34.2184,34.2495,34.2122,34.2495,26700.0
2006-01-19 12:00:00,55.0,55.03,54.99,55.0,16900.0,34.2495,34.2682,34.2433,34.2495,16900.0
2006-01-19 12:10:00,55.0,55.02,54.99,55.0,11500.0,34.2495,34.262,34.2433,34.2495,11500.0
2006-01-19 12:20:00,55.01,55.02,55.0,55.01,14600.0,34.2558,34.262,34.2495,34.2558,14600.0
2006-01-19 12:30:00,55.01,55.04,55.0,55.04,17900.0,34.2558,34.2744,34.2495,34.2744,17900.0
2006-01-19 12:40:00,55.04,55.04,55.0,55.0,14800.0,34.2744,34.2744,34.2495,34.2495,14800.0
2006-01-19 12:50:00,55.0,55.01,54.98,55.0,25000.0,34.2495,34.2558,34.2371,34.2495,25000.0
2006-01-19 13:00:00,54.99,55.11,54.99,55.09,20100.0,34.2433,34.318,34.2433,34.3056,20100.0
2006-01-19 13:10:00,55.08,55.08,55.01,55.05,17500.0,34.2994,34.2994,34.2558,34.2807,17500.0
2006-01-19 13:20:00,55.04,55.05,55.04,55.05,16300.0,34.2744,34.2807,34.2744,34.2807,16300.0
2006-01-19 13:30:00,55.04,55.05,55.02,55.02,17400.0,34.2744,34.2807,34.262,34.262,17400.0
2006-01-19 13:40:00,55.02,55.09,54.98,55.04,26000.0,34.262,34.3056,34.2371,34.2744,26000.0
2006-01-19 13:50:00,55.04,55.12,55.04,55.1,13300.0,34.2744,34.3243,34.2744,34.3118,13300.0
2006-01-19 14:00:00,55.11,55.12,55.09,55.11,6500.0,34.318,34.3243,34.3056,34.318,6500.0
2006-01-19 14:10:00,55.11,55.11,55.07,55.07,8300.0,34.318,34.318,34.2931,34.2931,8300.0
2006-01-19 14:20:00,55.07,55.13,55.07,55.11,12200.0,34.2931,34.3305,34.2931,34.318,12200.0
2006-01-19 14:30:00,55.14,55.15,55.1,55.11,13400.0,34.3367,34.3429,34.3118,34.318,13400.0
2006-01-19 14:40:00,55.11,55.12,55.1,55.1,15100.0,34.318,34.3243,34.3118,34.3118,15100.0
2006-01-19 14:50:00,55.11,55.13,55.1,55.13,14000.0,34.318,34.3305,34.3118,34.3305,14000.0
2006-01-19 15:00:00,55.12,55.14,55.1,55.1,17500.0,34.3243,34.3367,34.3118,34.3118,17500.0
2006-01-19 15:10:00,55.1,55.11,55.07,55.09,18500.0,34.3118,34.318,34.2931,34.3056,18500.0
2006-01-19 15:20:00,55.08,55.1,55.08,55.09,8900.0,34.2994,34.3118,34.2994,34.3056,8900.0
2006-01-19 15:30:00,55.1,55.11,55.08,55.11,30700.0,34.3118,34.318,34.2994,34.318,30700.0
2006-01-19 15:40:00,55.1,55.19,55.1,55.19,26100.0,34.3118,34.3679,34.3118,34.3679,26100.0
2006-01-19 15:50:00,55.18,55.21,55.11,55.16,26700.0,34.3616,34.3803,34.318,34.3492,26700.0
2006-01-20 09:30:00,55.1,55.12,54.99,55.1,42100.0,34.3118,34.3243,34.2433,34.3118,42100.0
2006-01-20 09:40:00,55.09,55.09,54.78,54.78,18200.0,34.3056,34.3056,34.1125,34.1125,18200.0
2006-01-20 09:50:00,54.76,54.95,54.75,54.93,6300.0,34.1001,34.2184,34.0939,34.2059,6300.0
2006-01-20 10:00:00,54.94,55.01,54.9,54.97,7100.0,34.2122,34.2558,34.1873,34.2309,7100.0
2006-01-20 10:10:00,54.97,55.04,54.97,55.0,10500.0,34.2309,34.2744,34.2309,34.2495,10500.0
2006-01-20 10:20:00,55.0,55.05,54.99,55.03,4600.0,34.2495,34.2807,34.2433,34.2682,4600.0
2006-01-20 10:30:00,55.01,55.01,54.87,54.88,21900.0,34.2558,34.2558,34.1686,34.1748,21900.0
2006-01-20 10:40:00,54.89,54.9,54.84,54.87,9100.0,34.181,34.1873,34.1499,34.1686,9100.0
2006-01-20 10:50:00,54.87,54.91,54.76,54.85,11100.0,34.1686,34.1935,34.1001,34.1561,11100.0
2006-01-20 11:00:00,54.85,54.85,54.76,54.84,8300.0,34.1561,34.1561,34.1001,34.1499,8300.0
2006-01-20 11:10:00,54.86,54.9,54.81,54.88,7300.0,34.1624,34.1873,34.1312,34.1748,7300.0
2006-01-20 11:20:00,54.8,54.9,54.76,54.88,16200.0,34.125,34.1873,34.1001,34.1748,16200.0
2006-01-20 11:30:00,54.87,54.87,54.76,54.8,13600.0,34.1686,34.1686,34.1001,34.125,13600.0
2006-01-20 11:40:00,54.81,54.82,54.75,54.75,12000.0,34.1312,34.1375,34.0939,34.0939,12000.0
2006-01-20 11:50:00,54.75,54.76,54.66,54.67,29000.0,34.0939,34.1001,34.0378,34.044,29000.0
2006-01-20 12:00:00,54.66,54.74,54.66,54.72,17100.0,34.0378,34.0876,34.0378,34.0752,17100.0
2006-01-20 12:10:00,54.72,54.75,54.72,54.75,18700.0,34.0752,34.0939,34.0752,34.0939,18700.0
2006-01-20 12:20:00,54.76,54.81,54.74,54.78,19600.0,34.1001,34.1312,34.0876,34.1125,19600.0
2006-01-20 12:30:00,54.79,54.79,54.77,54.79,8300.0,34.1188,34.1188,34.1063,34.1188,8300.0
2006-01-20 12:40:00,54.79,54.8,54.75,54.8,21000.0,34.1188,34.125,34.0939,34.125,21000.0
2006-01-20 12:50:00,54.81,54.81,54.72,54.72,17100.0,34.1312,34.1312,34.0752,34.0752,17100.0
2006-01-20 13:00:00,54.72,54.73,54.61,54.63,25000.0,34.0752,34.0814,34.0067,34.0191,25000.0
2006-01-20 13:10:00,54.63,54.66,54.62,54.63,10000.0,34.0191,34.0378,34.0129,34.0191,10000.0
2006-01-20 13:20:00,54.64,54.68,54.62,54.64,13000.0,34.0254,34.0503,34.0129,34.0254,13000.0
2006-01-20 13:30:00,54.64,54.64,54.55,54.56,14700.0,34.0254,34.0254,33.9693,33.9755,14700.0
2006-01-20 13:40:00,54.56,54.59,54.53,54.55,34300.0,33.9755,33.9942,33.9569,33.9693,34300.0
2006-01-20 13:50:00,54.54,54.55,54.51,54.51,9900.0,33.9631,33.9693,33.9444,33.9444,9900.0
2006-01-20 14:00:00,54.5,54.51,54.42,54.45,14900.0,33.9382,33.9444,33.8884,33.907,14900.0
2006-01-20 14:10:00,54.45,54.53,54.39,54.52,16300.0,33.907,33.9569,33.8697,33.9506,16300.0
2006-01-20 14:20:00,54.5,54.54,54.49,54.54,9000.0,33.9382,33.9631,33.932,33.9631,9000.0
2006-01-20 14:30:00,54.55,54.57,54.43,54.45,24400.0,33.9693,33.9818,33.8946,33.907,24400.0
2006-01-20 14:40:00,54.46,54.51,54.45,54.5,18100.0,33.9133,33.9444,33.907,33.9382,18100.0
2006-01-20 14:50:00,54.49,54.5,54.38,54.38,21100.0,33.932,33.9382,33.8635,33.8635,21100.0
2006-01-20 15:00:00,54.38,54.39,54.35,54.37,15900.0,33.8635,33.8697,33.8448,33.8572,15900.0
2006-01-20 15:10:00,54.36,54.36,54.24,54.28,31800.0,33.851,33.851,33.7763,33.8012,31800.0
2006-01-20 15:20:00,54.28,54.28,54.2,54.27,28700.0,33.8012,33.8012,33.7514,33.795,28700.0
2006-01-20 15:30:00,54.26,54.36,54.23,54.34,22500.0,33.7887,33.851,33.77,33.8385,22500.0
2006-01-20 15:40:00,54.31,54.34,54.2,54.25,39400.0,33.8199,33.8385,33.7514,33.7825,39400.0
2006-01-20 15:50:00,54.25,54.42,54.25,54.4,79300.0,33.7825,33.8884,33.7825,33.8759,79300.0
2006-01-23 09:30:00,54.4,54.4,54.23,54.25,31500.0,33.8759,33.8759,33.77,33.7825,31500.0
2006-01-23 09:40:00,54.21,54.22,53.79,53.79,33000.0,33.7576,33.7638,33.496,33.496,33000.0
2006-01-23 09:50:00,53.79,53.79,53.6,53.74,46100.0,33.496,33.496,33.3777,33.4649,46100.0
2006-01-23 10:00:00,53.73,53.84,53.71,53.84,30900.0,33.4587,33.5272,33.4462,33.5272,30900.0
2006-01-23 10:10:00,53.82,53.96,53.77,53.78,21200.0,33.5147,33.6019,33.4836,33.4898,21200.0
2006-01-23 10:20:00,53.78,54.03,53.78,53.89,14000.0,33.4898,33.6455,33.4898,33.5583,14000.0
2006-01-23 10:30:00,53.9,54.12,53.89,54.09,19500.0,33.5645,33.7015,33.5583,33.6829,19500.0
2006-01-23 10:40:00,54.05,54.11,54.02,54.1,7900.0,33.658,33.6953,33.6393,33.6891,7900.0
2006-01-23 10:50:00,54.11,54.11,53.98,53.98,24300.0,33.6953,33.6953,33.6144,33.6144,24300.0
2006-01-23 11:00:00,54.01,54.05,53.94,54.03,15300.0,33.633,33.658,33.5895,33.6455,15300.0
2006-01-23 11:10:00,54.03,54.07,53.98,54.07,9700.0,33.6455,33.6704,33.6144,33.6704,9700.0
2006-01-23 11:20:00,54.07,54.08,54.01,54.02,9700.0,33.6704,33.6766,33.633,33.6393,9700.0
2006-01-23 11:30:00,54.02,54.02,53.98,53.99,27200.0,33.6393,33.6393,33.6144,33.6206,27200.0
2006-01-23 11:40:00,53.99,54.0,53.97,54.0,10400.0,33.6206,33.6268,33.6081,33.6268,10400.0
2006-01-23 11:50:00,54.0,54.01,53.98,53.99,12600.0,33.6268,33.633,33.6144,33.6206,12600.0
2006-01-23 12:00:00,54.0,54.0,53.94,53.95,12600.0,33.6268,33.6268,33.5895,33.5957,12600.0
2006-01-23 12:10:00,53.95,53.95,53.88,53.88,15100.0,33.5957,33.5957,33.5521,33.5521,15100.0
2006-01-23 12:20:00,53.87,53.89,53.79,53.83,19600.0,33.5459,33.5583,33.496,33.521,19600.0
2006-01-23 12:30:00,53.83,53.86,53.7,53.74,31700.0,33.521,33.5396,33.44,33.4649,31700.0
2006-01-23 12:40:00,53.75,53.76,53.66,53.7,20700.0,33.4711,33.4774,33.4151,33.44,20700.0
2006-01-23 12:50:00,53.71,53.76,53.65,53.7,15000.0,33.4462,33.4774,33.4089,33.44,15000.0
2006-01-23 13:00:00,53.67,53.71,53.62,53.65,16000.0,33.4213,33.4462,33.3902,33.4089,16000.0
2006-01-23 13:10:00,53.63,53.67,53.5,53.57,33000.0,33.3964,33.4213,33.3155,33.3591,33000.0
2006-01-23 13:20:00,53.62,53.69,53.53,53.61,22600.0,33.3902,33.4338,33.3341,33.384,22600.0
2006-01-23 13:30:00,53.66,53.71,53.56,53.67,18600.0,33.4151,33.4462,33.3528,33.4213,18600.0
2006-01-23 13:40:00,53.66,53.67,53.54,53.54,15500.0,33.4151,33.4213,33.3404,33.3404,15500.0
2006-01-23 13:50:00,53.55,53.6,53.51,53.57,9400.0,33.3466,33.3777,33.3217,33.3591,9400.0
2006-01-23 14:00:00,53.58,53.66,53.53,53.55,18300.0,33.3653,33.4151,33.3341,33.3466,18300.0
2006-01-23 14:10:00,53.55,53.67,53.5,53.65,16900.0,33.3466,33.4213,33.3155,33.4089,16900.0
2006-01-23 14:20:00,53.66,53.79,53.66,53.7,12800.0,33.4151,33.496,33.4151,33.44,12800.0
2006-01-23 14:30:00,53.73,53.8,53.58,53.6,17000.0,33.4587,33.5023,33.3653,33.3777,17000.0
2006-01-23 14:40:00,53.58,53.65,53.57,53.6,16300.0,33.3653,33.4089,33.3591,33.3777,16300.0
2006-01-23 14:50:00,53.6,53.68,53.52,53.67,18500.0,33.3777,33.4276,33.3279,33.4213,18500.0
2006-01-23 15:00:00,53.67,53.75,53.64,53.65,27600.0,33.4213,33.4711,33.4026,33.4089,27600.0
2006-01-23 15:10:00,53.66,53.68,53.62,53.64,23300.0,33.4151,33.4276,33.3902,33.4026,23300.0
2006-01-23 15:20:00,53.65,53.8,53.65,53.73,21700.0,33.4089,33.5023,33.4089,33.4587,21700.0
2006-01-23 15:30:00,53.73,53.82,53.71,53.78,29400.0,33.4587,33.5147,33.4462,33.4898,29400.0
2006-01-23 15:40:00,53.78,53.78,53.5,53.52,47800.0,33.4898,33.4898,33.3155,33.3279,47800.0
2006-01-23 15:50:00,53.52,53.56,53.47,53.56,62500.0,33.3279,33.3528,33.2968,33.3528,62500.0
2006-01-24 09:30:00,53.9,53.91,53.84,53.91,26500.0,33.5645,33.5708,33.5272,33.5708,26500.0
2006-01-24 09:40:00,53.96,54.13,53.96,54.1,28700.0,33.6019,33.7078,33.6019,33.6891,28700.0
2006-01-24 09:50:00,54.11,54.21,54.11,54.2,18200.0,33.6953,33.7576,33.6953,33.7514,18200.0
2006-01-24 10:00:00,54.2,54.2,54.07,54.13,23900.0,33.7514,33.7514,33.6704,33.7078,23900.0
2006-01-24 10:10:00,54.12,54.18,54.11,54.12,14600.0,33.7015,33.7389,33.6953,33.7015,14600.0
2006-01-24 10:20:00,54.12,54.14,54.1,54.13,26000.0,33.7015,33.714,33.6891,33.7078,26000.0
2006-01-24 10:30:00,54.12,54.16,54.1,54.1,25700.0,33.7015,33.7265,33.6891,33.6891,25700.0
2006-01-24 10:40:00,54.1,54.16,54.1,54.11,21700.0,33.6891,33.7265,33.6891,33.6953,21700.0
2006-01-24 10:50:00,54.11,54.15,54.06,54.11,15200.0,33.6953,33.7202,33.6642,33.6953,15200.0
2006-01-24 11:00:00,54.1,54.12,54.05,54.08,18200.0,33.6891,33.7015,33.658,33.6766,18200.0
2006-01-24 11:10:00,54.07,54.09,54.05,54.06,9300.0,33.6704,33.6829,33.658,33.6642,9300.0
2006-01-24 11:20:00,54.07,54.11,54.04,54.05,18000.0,33.6704,33.6953,33.6517,33.658,18000.0
2006-01-24 11:30:00,54.09,54.09,54.04,54.06,15300.0,33.6829,33.6829,33.6517,33.6642,15300.0
2006-01-24 11:40:00,54.06,54.14,54.05,54.09,12400.0,33.6642,33.714,33.658,33.6829,12400.0
2006-01-24 11:50:00,54.09,54.14,54.08,54.08,6200.0,33.6829,33.714,33.6766,33.6766,6200.0
2006-01-24 12:00:00,54.07,54.08,53.98,54.0,23800.0,33.6704,33.6766,33.6144,33.6268,23800.0
2006-01-24 12:10:00,54.0,54.04,53.91,53.91,15600.0,33.6268,33.6517,33.5708,33.5708,15600.0
2006-01-24 12:20:00,53.92,53.96,53.9,53.95,19600.0,33.577,33.6019,33.5645,33.5957,19600.0
2006-01-24 12:30:00,53.96,53.96,53.91,53.94,33400.0,33.6019,33.6019,33.5708,33.5895,33400.0
2006-01-24 12:40:00,53.94,53.94,53.91,53.93,39800.0,33.5895,33.5895,33.5708,33.5832,39800.0
2006-01-24 12:50:00,53.92,54.07,53.92,53.95,13100.0,33.577,33.6704,33.577,33.5957,13100.0
2006-01-24 13:00:00,53.98,53.98,53.9,53.91,11400.0,33.6144,33.6144,33.5645,33.5708,11400.0
2006-01-24 13:10:00,53.92,53.98,53.91,53.95,8500.0,33.577,33.6144,33.5708,33.5957,8500.0
2006-01-24 13:20:00,53.96,53.96,53.85,53.85,16400.0,33.6019,33.6019,33.5334,33.5334,16400.0
2006-01-24 13:30:00,53.84,53.86,53.75,53.75,27300.0,33.5272,33.5396,33.4711,33.4711,27300.0
2006-01-24 13:40:00,53.74,53.79,53.72,53.76,16600.0,33.4649,33.496,33.4525,33.4774,16600.0
2006-01-24 13:50:00,53.78,53.9,53.78,53.9,22500.0,33.4898,33.5645,33.4898,33.5645,22500.0
2006-01-24 14:00:00,53.9,54.08,53.87,54.08,22800.0,33.5645,33.6766,33.5459,33.6766,22800.0
2006-01-24 14:10:00,54.08,54.17,54.07,54.08,11100.0,33.6766,33.7327,33.6704,33.6766,11100.0
2006-01-24 14:20:00,54.06,54.1,54.04,54.07,11800.0,33.6642,33.6891,33.6517,33.6704,11800.0
2006-01-24 14:30:00,54.09,54.14,54.0,54.14,24700.0,33.6829,33.714,33.6268,33.714,24700.0
2006-01-24 14:40:00,54.16,54.21,54.11,54.17,26100.0,33.7265,33.7576,33.6953,33.7327,26100.0
2006-01-24 14:50:00,54.18,54.34,54.16,54.31,27900.0,33.7389,33.8385,33.7265,33.8199,27900.0
2006-01-24 15:00:00,54.32,54.41,54.3,54.37,34700.0,33.8261,33.8821,33.8136,33.8572,34700.0
2006-01-24 15:10:00,54.36,54.36,54.12,54.14,26900.0,33.851,33.851,33.7015,33.714,26900.0
2006-01-24 15:20:00,54.15,54.16,54.05,54.14,18700.0,33.7202,33.7265,33.658,33.714,18700.0
2006-01-24 15:30:00,54.17,54.25,54.12,54.12,17500.0,33.7327,33.7825,33.7015,33.7015,17500.0
2006-01-24 15:40:00,54.13,54.17,54.11,54.15,31700.0,33.7078,33.7327,33.6953,33.7202,31700.0
2006-01-24 15:50:00,54.16,54.18,54.12,54.13,18400.0,33.7265,33.7389,33.7015,33.7078,18400.0
2006-01-25 09:30:00,54.1,54.1,53.72,53.83,109100.0,33.6891,33.6891,33.4525,33.521,109100.0
2006-01-25 09:40:00,53.84,53.95,52.4,52.4,109400.0,33.5272,33.5957,32.6305,32.6305,109400.0
2006-01-25 09:50:00,52.51,52.69,51.75,51.8,172400.0,32.699,32.8111,32.2257,32.2568,172400.0
2006-01-25 10:00:00,51.8,52.19,51.76,52.03,224800.0,32.2568,32.4997,32.2319,32.4001,224800.0
2006-01-25 10:10:00,52.01,52.33,51.89,52.33,134000.0,32.3876,32.5869,32.3129,32.5869,134000.0
2006-01-25 10:20:00,52.3,52.31,52.04,52.15,113600.0,32.5682,32.5744,32.4063,32.4748,113600.0
2006-01-25 10:30:00,52.15,52.29,52.1,52.25,81100.0,32.4748,32.562,32.4437,32.5371,81100.0
2006-01-25 10:40:00,52.26,52.66,52.25,52.5,139400.0,32.5433,32.7924,32.5371,32.6927,139400.0
2006-01-25 10:50:00,52.48,52.48,52.16,52.26,80800.0,32.6803,32.6803,32.481,32.5433,80800.0
2006-01-25 11:00:00,52.28,52.32,52.23,52.26,145200.0,32.5557,32.5807,32.5246,32.5433,145200.0
2006-01-25 11:10:00,52.26,52.3,52.17,52.23,70800.0,32.5433,32.5682,32.4872,32.5246,70800.0
2006-01-25 11:20:00,52.24,52.3,52.19,52.28,62000.0,32.5308,32.5682,32.4997,32.5557,62000.0
2006-01-25 11:30:00,52.28,52.31,52.22,52.25,98100.0,32.5557,32.5744,32.5184,32.5371,98100.0
2006-01-25 11:40:00,52.25,52.26,51.96,51.97,126700.0,32.5371,32.5433,32.3565,32.3627,126700.0
2006-01-25 11:50:00,51.97,52.05,51.96,51.98,77100.0,32.3627,32.4125,32.3565,32.3689,77100.0
2006-01-25 12:00:00,51.97,52.06,51.95,52.0,135700.0,32.3627,32.4187,32.3502,32.3814,135700.0
2006-01-25 12:10:00,52.0,52.0,51.95,51.96,53600.0,32.3814,32.3814,32.3502,32.3565,53600.0
2006-01-25 12:20:00,51.96,51.97,51.9,51.9,113500.0,32.3565,32.3627,32.3191,32.3191,113500.0
2006-01-25 12:30:00,51.91,51.91,51.72,51.73,89900.0,32.3253,32.3253,32.207,32.2132,89900.0
2006-01-25 12:40:00,51.75,51.85,51.72,51.83,74100.0,32.2257,32.288,32.207,32.2755,74100.0
2006-01-25 12:50:00,51.83,51.85,51.72,51.72,123100.0,32.2755,32.288,32.207,32.207,123100.0
2006-01-25 13:00:00,51.72,51.77,51.65,51.77,119600.0,32.207,32.2382,32.1634,32.2382,119600.0
2006-01-25 13:10:00,51.77,51.81,51.68,51.69,35800.0,32.2382,32.2631,32.1821,32.1883,35800.0
2006-01-25 13:20:00,51.7,51.93,51.7,51.85,33300.0,32.1946,32.3378,32.1946,32.288,33300.0
2006-01-25 13:30:00,51.85,51.86,51.74,51.76,38800.0,32.288,32.2942,32.2195,32.2319,38800.0
2006-01-25 13:40:00,51.78,51.84,51.71,51.72,35500.0,32.2444,32.2817,32.2008,32.207,35500.0
2006-01-25 13:50:00,51.72,51.95,51.72,51.88,47500.0,32.207,32.3502,32.207,32.3067,47500.0
2006-01-25 14:00:00,51.87,52.25,51.8,52.14,108600.0,32.3004,32.5371,32.2568,32.4686,108600.0
2006-01-25 14:10:00,52.09,52.09,51.81,51.95,132300.0,32.4374,32.4374,32.2631,32.3502,132300.0
2006-01-25 14:20:00,51.96,52.02,51.81,51.85,26900.0,32.3565,32.3938,32.2631,32.288,26900.0
2006-01-25 14:30:00,51.85,51.86,51.75,51.82,82300.0,32.288,32.2942,32.2257,32.2693,82300.0
2006-01-25 14:40:00,51.8,52.0,51.8,51.9,43000.0,32.2568,32.3814,32.2568,32.3191,43000.0
2006-01-25 14:50:00,51.9,52.25,51.9,52.01,138100.0,32.3191,32.5371,32.3191,32.3876,138100.0
2006-01-25 15:00:00,52.0,52.1,52.0,52.01,107200.0,32.3814,32.4437,32.3814,32.3876,107200.0
2006-01-25 15:10:00,52.02,52.1,52.0,52.06,49300.0,32.3938,32.4437,32.3814,32.4187,49300.0
2006-01-25 15:20:00,52.1,52.28,52.07,52.23,234000.0,32.4437,32.5557,32.425,32.5246,234000.0
2006-01-25 15:30:00,52.24,52.25,52.01,52.04,111200.0,32.5308,32.5371,32.3876,32.4063,111200.0
2006-01-25 15:40:00,52.04,52.28,52.04,52.27,107400.0,32.4063,32.5557,32.4063,32.5495,107400.0
2006-01-25 15:50:00,52.27,52.29,52.23,52.27,138300.0,32.5495,32.562,32.5246,32.5495,138300.0
2006-01-26 09:30:00,52.7,52.71,52.54,52.54,44900.0,32.8173,32.8235,32.7177,32.7177,44900.0
2006-01-26 09:40:00,52.54,52.63,52.3,52.3,47100.0,32.7177,32.7737,32.5682,32.5682,47100.0
2006-01-26 09:50:00,52.35,52.42,52.22,52.26,32800.0,32.5993,32.6429,32.5184,32.5433,32800.0
2006-01-26 10:00:00,52.25,52.3,52.21,52.24,22400.0,32.5371,32.5682,32.5122,32.5308,22400.0
2006-01-26 10:10:00,52.22,52.35,52.18,52.33,81100.0,32.5184,32.5993,32.4935,32.5869,81100.0
2006-01-26 10:20:00,52.33,52.39,52.3,52.3,58800.0,32.5869,32.6242,32.5682,32.5682,58800.0
2006-01-26 10:30:00,52.3,52.4,52.25,52.4,25800.0,32.5682,32.6305,32.5371,32.6305,25800.0
2006-01-26 10:40:00,52.6,52.9,52.33,52.73,143000.0,32.755,32.9418,32.5869,32.836,143000.0
2006-01-26 10:50:00,52.68,52.73,52.55,52.59,24300.0,32.8048,32.836,32.7239,32.7488,24300.0
2006-01-26 11:00:00,52.6,52.61,52.54,52.54,56100.0,32.755,32.7612,32.7177,32.7177,56100.0
2006-01-26 11:10:00,52.54,52.54,52.48,52.48,48500.0,32.7177,32.7177,32.6803,32.6803,48500.0
2006-01-26 11:20:00,52.49,52.5,52.42,52.44,11900.0,32.6865,32.6927,32.6429,32.6554,11900.0
2006-01-26 11:30:00,52.41,52.42,52.3,52.3,25900.0,32.6367,32.6429,32.5682,32.5682,25900.0
2006-01-26 11:40:00,52.3,52.3,52.11,52.11,25000.0,32.5682,32.5682,32.4499,32.4499,25000.0
2006-01-26 11:50:00,52.11,52.11,52.01,52.08,16800.0,32.4499,32.4499,32.3876,32.4312,16800.0
2006-01-26 12:00:00,52.07,52.07,52.02,52.03,33300.0,32.425,32.425,32.3938,32.4001,33300.0
2006-01-26 12:10:00,52.03,52.05,52.0,52.0,17700.0,32.4001,32.4125,32.3814,32.3814,17700.0
2006-01-26 12:20:00,52.0,52.01,51.76,51.77,55700.0,32.3814,32.3876,32.2319,32.2382,55700.0
2006-01-26 12:30:00,51.77,51.83,51.72,51.78,19800.0,32.2382,32.2755,32.207,32.2444,19800.0
2006-01-26 12:40:00,51.78,51.78,51.7,51.71,20800.0,32.2444,32.2444,32.1946,32.2008,20800.0
2006-01-26 12:50:00,51.71,51.71,51.5,51.56,33800.0,32.2008,32.2008,32.07,32.1074,33800.0
2006-01-26 13:00:00,51.56,51.63,51.56,51.63,27200.0,32.1074,32.151,32.1074,32.151,27200.0
2006-01-26 13:10:00,51.63,51.64,51.59,51.62,28900.0,32.151,32.1572,32.1261,32.1447,28900.0
2006-01-26 13:20:00,51.62,51.62,51.55,51.55,24600.0,32.1447,32.1447,32.1012,32.1012,24600.0
2006-01-26 13:30:00,51.55,51.56,51.4,51.49,28700.0,32.1012,32.1074,32.0078,32.0638,28700.0
2006-01-26 13:40:00,51.48,51.55,51.48,51.53,26000.0,32.0576,32.1012,32.0576,32.0887,26000.0
2006-01-26 13:50:00,51.53,51.61,51.53,51.58,24200.0,32.0887,32.1385,32.0887,32.1198,24200.0
2006-01-26 14:00:00,51.58,51.64,51.56,51.57,20700.0,32.1198,32.1572,32.1074,32.1136,20700.0
2006-01-26 14:10:00,51.57,51.69,51.56,51.68,23300.0,32.1136,32.1883,32.1074,32.1821,23300.0
2006-01-26 14:20:00,51.68,51.68,51.59,51.63,18500.0,32.1821,32.1821,32.1261,32.151,18500.0
2006-01-26 14:30:00,51.63,51.63,51.55,51.57,19200.0,32.151,32.151,32.1012,32.1136,19200.0
2006-01-26 14:40:00,51.56,51.72,51.53,51.7,34100.0,32.1074,32.207,32.0887,32.1946,34100.0
2006-01-26 14:50:00,51.71,51.9,51.69,51.87,44300.0,32.2008,32.3191,32.1883,32.3004,44300.0
2006-01-26 15:00:00,51.88,51.91,51.77,51.88,55500.0,32.3067,32.3253,32.2382,32.3067,55500.0
2006-01-26 15:10:00,51.88,51.93,51.88,51.92,53400.0,32.3067,32.3378,32.3067,32.3316,53400.0
2006-01-26 15:20:00,51.92,51.97,51.92,51.96,44800.0,32.3316,32.3627,32.3316,32.3565,44800.0
2006-01-26 15:30:00,51.96,51.97,51.7,51.7,56500.0,32.3565,32.3627,32.1946,32.1946,56500.0
2006-01-26 15:40:00,51.7,51.73,51.65,51.68,38200.0,32.1946,32.2132,32.1634,32.1821,38200.0
2006-01-26 15:50:00,51.69,51.73,51.68,51.7,48200.0,32.1883,32.2132,32.1821,32.1946,48200.0
2006-01-27 09:30:00,51.89,51.94,51.55,51.55,33400.0,32.3129,32.344,32.1012,32.1012,33400.0
2006-01-27 09:40:00,51.58,51.58,51.35,51.36,25000.0,32.1198,32.1198,31.9766,31.9828,25000.0
2006-01-27 09:50:00,51.34,51.49,51.3,51.35,22900.0,31.9704,32.0638,31.9455,31.9766,22900.0
2006-01-27 10:00:00,51.37,51.76,51.32,51.7,36800.0,31.9891,32.2319,31.9579,32.1946,36800.0
2006-01-27 10:10:00,51.7,51.7,51.42,51.57,37200.0,32.1946,32.1946,32.0202,32.1136,37200.0
2006-01-27 10:20:00,51.57,51.59,51.52,51.57,25900.0,32.1136,32.1261,32.0825,32.1136,25900.0
2006-01-27 10:30:00,51.56,51.59,51.5,51.59,42300.0,32.1074,32.1261,32.07,32.1261,42300.0
2006-01-27 10:40:00,51.59,51.75,51.5,51.61,57000.0,32.1261,32.2257,32.07,32.1385,57000.0
2006-01-27 10:50:00,51.61,51.94,51.61,51.92,39900.0,32.1385,32.344,32.1385,32.3316,39900.0
2006-01-27 11:00:00,51.91,51.91,51.63,51.7,36400.0,32.3253,32.3253,32.151,32.1946,36400.0
2006-01-27 11:10:00,51.68,51.69,51.56,51.56,24000.0,32.1821,32.1883,32.1074,32.1074,24000.0
2006-01-27 11:20:00,51.56,51.69,51.51,51.69,22300.0,32.1074,32.1883,32.0763,32.1883,22300.0
2006-01-27 11:30:00,51.7,51.76,51.7,51.75,23200.0,32.1946,32.2319,32.1946,32.2257,23200.0
2006-01-27 11:40:00,51.75,51.76,51.61,51.67,30600.0,32.2257,32.2319,32.1385,32.1759,30600.0
2006-01-27 11:50:00,51.69,51.79,51.69,51.73,16300.0,32.1883,32.2506,32.1883,32.2132,16300.0
2006-01-27 12:00:00,51.73,51.76,51.68,51.74,19800.0,32.2132,32.2319,32.1821,32.2195,19800.0
2006-01-27 12:10:00,51.74,51.8,51.73,51.78,22400.0,32.2195,32.2568,32.2132,32.2444,22400.0
2006-01-27 12:20:00,51.79,51.8,51.72,51.72,24700.0,32.2506,32.2568,32.207,32.207,24700.0
2006-01-27 12:30:00,51.73,51.73,51.58,51.59,28700.0,32.2132,32.2132,32.1198,32.1261,28700.0
2006-01-27 12:40:00,51.6,51.6,51.54,51.55,26400.0,32.1323,32.1323,32.0949,32.1012,26400.0
2006-01-27 12:50:00,51.54,51.54,51.51,51.52,18300.0,32.0949,32.0949,32.0763,32.0825,18300.0
2006-01-27 13:00:00,51.52,51.54,51.51,51.53,21500.0,32.0825,32.0949,32.0763,32.0887,21500.0
2006-01-27 13:10:00,51.53,51.54,51.5,51.53,27000.0,32.0887,32.0949,32.07,32.0887,27000.0
2006-01-27 13:20:00,51.53,51.58,51.53,51.57,16400.0,32.0887,32.1198,32.0887,32.1136,16400.0
2006-01-27 13:30:00,51.57,51.58,51.43,51.44,27300.0,32.1136,32.1198,32.0264,32.0327,27300.0
2006-01-27 13:40:00,51.43,51.45,51.41,51.43,18000.0,32.0264,32.0389,32.014,32.0264,18000.0
2006-01-27 13:50:00,51.42,51.5,51.41,51.5,17300.0,32.0202,32.07,32.014,32.07,17300.0
2006-01-27 14:00:00,51.48,51.54,51.46,51.54,20100.0,32.0576,32.0949,32.0451,32.0949,20100.0
2006-01-27 14:10:00,51.53,51.54,51.45,51.5,26300.0,32.0887,32.0949,32.0389,32.07,26300.0
2006-01-27 14:20:00,51.5,51.57,51.49,51.56,32000.0,32.07,32.1136,32.0638,32.1074,32000.0
2006-01-27 14:30:00,51.58,51.65,51.58,51.61,27000.0,32.1198,32.1634,32.1198,32.1385,27000.0
2006-01-27 14:40:00,51.62,51.64,51.42,51.46,31600.0,32.1447,32.1572,32.0202,32.0451,31600.0
2006-01-27 14:50:00,51.47,51.6,51.47,51.58,26600.0,32.0513,32.1323,32.0513,32.1198,26600.0
2006-01-27 15:00:00,51.57,51.6,51.52,51.52,31800.0,32.1136,32.1323,32.0825,32.0825,31800.0
2006-01-27 15:10:00,51.52,51.63,51.52,51.62,35100.0,32.0825,32.151,32.0825,32.1447,35100.0
2006-01-27 15:20:00,51.63,51.66,51.63,51.66,38100.0,32.151,32.1697,32.151,32.1697,38100.0
2006-01-27 15:30:00,51.65,51.69,51.65,51.69,34700.0,32.1634,32.1883,32.1634,32.1883,34700.0
2006-01-27 15:40:00,51.69,51.74,51.68,51.72,34300.0,32.1883,32.2195,32.1821,32.207,34300.0
2006-01-27 15:50:00,51.72,51.74,51.65,51.65,56600.0,32.207,32.2195,32.1634,32.1634,56600.0
2006-01-30 09:30:00,51.81,51.81,51.59,51.59,34800.0,32.2631,32.2631,32.1261,32.1261,34800.0
2006-01-30 09:40:00,51.59,51.66,51.56,51.56,18800.0,32.1261,32.1697,32.1074,32.1074,18800.0
2006-01-30 09:50:00,51.55,51.6,51.53,51.57,30100.0,32.1012,32.1323,32.0887,32.1136,30100.0
2006-01-30 10:00:00,51.56,51.63,51.55,51.56,19100.0,32.1074,32.151,32.1012,32.1074,19100.0
2006-01-30 10:10:00,51.56,51.56,51.46,51.49,27100.0,32.1074,32.1074,32.0451,32.0638,27100.0
2006-01-30 10:20:00,51.49,51.52,51.45,51.47,26800.0,32.0638,32.0825,32.0389,32.0513,26800.0
2006-01-30 10:30:00,51.47,51.49,51.45,51.45,24900.0,32.0513,32.0638,32.0389,32.0389,24900.0
2006-01-30 10:40:00,51.46,51.47,51.36,51.42,47900.0,32.0451,32.0513,31.9828,32.0202,47900.0
2006-01-30 10:50:00,51.41,51.42,51.3,51.37,39600.0,32.014,32.0202,31.9455,31.9891,39600.0
2006-01-30 11:00:00,51.35,51.37,51.2,51.24,47000.0,31.9766,31.9891,31.8832,31.9081,47000.0
2006-01-30 11:10:00,51.22,51.24,51.15,51.17,40500.0,31.8957,31.9081,31.8521,31.8645,40500.0
2006-01-30 11:20:00,51.17,51.23,51.08,51.09,34100.0,31.8645,31.9019,31.8085,31.8147,34100.0
2006-01-30 11:30:00,51.11,51.19,51.09,51.11,33100.0,31.8272,31.877,31.8147,31.8272,33100.0
2006-01-30 11:40:00,51.1,51.25,51.08,51.24,31600.0,31.8209,31.9143,31.8085,31.9081,31600.0
2006-01-30 11:50:00,51.24,51.28,51.11,51.15,28800.0,31.9081,31.933,31.8272,31.8521,28800.0
2006-01-30 12:00:00,51.15,51.16,51.12,51.13,24300.0,31.8521,31.8583,31.8334,31.8396,24300.0
2006-01-30 12:10:00,51.13,51.24,51.12,51.21,21400.0,31.8396,31.9081,31.8334,31.8894,21400.0
2006-01-30 12:20:00,51.21,51.33,51.21,51.31,26400.0,31.8894,31.9642,31.8894,31.9517,26400.0
2006-01-30 12:30:00,51.31,51.39,51.31,51.36,28600.0,31.9517,32.0015,31.9517,31.9828,28600.0
2006-01-30 12:40:00,51.37,51.39,51.33,51.37,15500.0,31.9891,32.0015,31.9642,31.9891,15500.0
2006-01-30 12:50:00,51.37,51.45,51.37,51.42,22800.0,31.9891,32.0389,31.9891,32.0202,22800.0
2006-01-30 13:00:00,51.42,51.43,51.38,51.42,25800.0,32.0202,32.0264,31.9953,32.0202,25800.0
2006-01-30 13:10:00,51.41,51.42,51.36,51.38,18700.0,32.014,32.0202,31.9828,31.9953,18700.0
2006-01-30 13:20:00,51.37,51.4,51.37,51.4,16600.0,31.9891,32.0078,31.9891,32.0078,16600.0
2006-01-30 13:30:00,51.4,51.42,51.35,51.37,21000.0,32.0078,32.0202,31.9766,31.9891,21000.0
2006-01-30 13:40:00,51.38,51.49,51.38,51.49,21100.0,31.9953,32.0638,31.9953,32.0638,21100.0
2006-01-30 13:50:00,51.48,51.52,51.48,51.52,31200.0,32.0576,32.0825,32.0576,32.0825,31200.0
2006-01-30 14:00:00,51.51,51.54,51.49,51.53,55600.0,32.0763,32.0949,32.0638,32.0887,55600.0
2006-01-30 14:10:00,51.53,51.57,51.52,51.57,22400.0,32.0887,32.1136,32.0825,32.1136,22400.0
2006-01-30 14:20:00,51.56,51.65,51.56,51.65,27900.0,32.1074,32.1634,32.1074,32.1634,27900.0
2006-01-30 14:30:00,51.65,51.66,51.6,51.66,44000.0,32.1634,32.1697,32.1323,32.1697,44000.0
2006-01-30 14:40:00,51.64,51.73,51.63,51.72,40800.0,32.1572,32.2132,32.151,32.207,40800.0
2006-01-30 14:50:00,51.74,51.81,51.73,51.8,62900.0,32.2195,32.2631,32.2132,32.2568,62900.0
2006-01-30 15:00:00,51.8,51.86,51.78,51.8,90500.0,32.2568,32.2942,32.2444,32.2568,90500.0
2006-01-30 15:10:00,51.8,51.88,51.78,51.8,72100.0,32.2568,32.3067,32.2444,32.2568,72100.0
2006-01-30 15:20:00,51.8,51.8,51.62,51.62,52100.0,32.2568,32.2568,32.1447,32.1447,52100.0
2006-01-30 15:30:00,51.6,51.61,51.53,51.61,44400.0,32.1323,32.1385,32.0887,32.1385,44400.0
2006-01-30 15:40:00,51.61,51.61,51.55,51.58,37800.0,32.1385,32.1385,32.1012,32.1198,37800.0
2006-01-30 15:50:00,51.59,51.62,51.58,51.62,60900.0,32.1261,32.1447,32.1198,32.1447,60900.0
2006-01-31 09:30:00,52.1,52.13,52.07,52.13,57000.0,32.4437,32.4623,32.425,32.4623,57000.0
2006-01-31 09:40:00,52.1,52.39,52.1,52.17,57300.0,32.4437,32.6242,32.4437,32.4872,57300.0
2006-01-31 09:50:00,52.16,52.32,52.15,52.27,26700.0,32.481,32.5807,32.4748,32.5495,26700.0
2006-01-31 10:00:00,52.22,52.27,52.12,52.15,37000.0,32.5184,32.5495,32.4561,32.4748,37000.0
2006-01-31 10:10:00,52.14,52.16,51.93,51.96,48500.0,32.4686,32.481,32.3378,32.3565,48500.0
2006-01-31 10:20:00,51.96,51.96,51.72,51.72,30700.0,32.3565,32.3565,32.207,32.207,30700.0
2006-01-31 10:30:00,51.71,51.72,51.51,51.55,43600.0,32.2008,32.207,32.0763,32.1012,43600.0
2006-01-31 10:40:00,51.55,51.57,51.52,51.53,44200.0,32.1012,32.1136,32.0825,32.0887,44200.0
2006-01-31 10:50:00,51.54,51.65,51.52,51.61,38500.0,32.0949,32.1634,32.0825,32.1385,38500.0
2006-01-31 11:00:00,51.61,51.73,51.6,51.72,32100.0,32.1385,32.2132,32.1323,32.207,32100.0
2006-01-31 11:10:00,51.71,51.71,51.6,51.61,53600.0,32.2008,32.2008,32.1323,32.1385,53600.0
2006-01-31 11:20:00,51.61,51.61,51.53,51.54,56100.0,32.1385,32.1385,32.0887,32.0949,56100.0
2006-01-31 11:30:00,51.54,51.59,51.49,51.59,55800.0,32.0949,32.1261,32.0638,32.1261,55800.0
2006-01-31 11:40:00,51.58,51.59,51.55,51.58,64000.0,32.1198,32.1261,32.1012,32.1198,64000.0
2006-01-31 11:50:00,51.58,51.59,51.55,51.56,71900.0,32.1198,32.1261,32.1012,32.1074,71900.0
2006-01-31 12:00:00,51.56,51.6,51.52,51.58,44800.0,32.1074,32.1323,32.0825,32.1198,44800.0
2006-01-31 12:10:00,51.58,51.6,51.54,51.54,61600.0,32.1198,32.1323,32.0949,32.0949,61600.0
2006-01-31 12:20:00,51.54,51.55,51.51,51.54,28100.0,32.0949,32.1012,32.0763,32.0949,28100.0
2006-01-31 12:30:00,51.53,51.54,51.3,51.32,46200.0,32.0887,32.0949,31.9455,31.9579,46200.0
2006-01-31 12:40:00,51.31,51.32,51.22,51.3,37100.0,31.9517,31.9579,31.8957,31.9455,37100.0
2006-01-31 12:50:00,51.31,51.35,51.3,51.33,35600.0,31.9517,31.9766,31.9455,31.9642,35600.0
2006-01-31 13:00:00,51.34,51.39,51.3,51.39,45500.0,31.9704,32.0015,31.9455,32.0015,45500.0
2006-01-31 13:10:00,51.38,51.4,51.37,51.4,26100.0,31.9953,32.0078,31.9891,32.0078,26100.0
2006-01-31 13:20:00,51.4,51.4,51.38,51.39,21900.0,32.0078,32.0078,31.9953,32.0015,21900.0
2006-01-31 13:30:00,51.39,51.44,51.38,51.43,16000.0,32.0015,32.0327,31.9953,32.0264,16000.0
2006-01-31 13:40:00,51.43,51.6,51.43,51.6,36400.0,32.0264,32.1323,32.0264,32.1323,36400.0
2006-01-31 13:50:00,51.6,51.76,51.6,51.71,38900.0,32.1323,32.2319,32.1323,32.2008,38900.0
2006-01-31 14:00:00,51.72,51.74,51.6,51.69,29700.0,32.207,32.2195,32.1323,32.1883,29700.0
2006-01-31 14:10:00,51.69,51.72,51.61,51.62,22500.0,32.1883,32.207,32.1385,32.1447,22500.0
2006-01-31 14:20:00,51.61,51.61,51.46,51.51,37900.0,32.1385,32.1385,32.0451,32.0763,37900.0
2006-01-31 14:30:00,51.49,51.52,51.37,51.46,37600.0,32.0638,32.0825,31.9891,32.0451,37600.0
2006-01-31 14:40:00,51.46,51.47,51.26,51.4,60700.0,32.0451,32.0513,31.9206,32.0078,60700.0
2006-01-31 14:50:00,51.41,51.51,51.36,51.49,24400.0,32.014,32.0763,31.9828,32.0638,24400.0
2006-01-31 15:00:00,51.5,51.62,51.49,51.49,33200.0,32.07,32.1447,32.0638,32.0638,33200.0
2006-01-31 15:10:00,51.49,51.51,51.41,51.42,21800.0,32.0638,32.0763,32.014,32.0202,21800.0
2006-01-31 15:20:00,51.42,51.52,51.42,51.52,26700.0,32.0202,32.0825,32.0202,32.0825,26700.0
2006-01-31 15:30:00,51.51,51.53,51.33,51.33,28900.0,32.0763,32.0887,31.9642,31.9642,28900.0
2006-01-31 15:40:00,51.33,51.33,51.02,51.15,72600.0,31.9642,31.9642,31.7711,31.8521,72600.0
2006-01-31 15:50:00,51.16,51.25,51.12,51.24,55100.0,31.8583,31.9143,31.8334,31.9081,55100.0
2006-02-01 09:30:00,51.02,51.13,51.02,51.08,47100.0,31.7711,31.8396,31.7711,31.8085,47100.0
2006-02-01 09:40:00,51.1,51.26,51.09,51.26,39600.0,31.8209,31.9206,31.8147,31.9206,39600.0
2006-02-01 09:50:00,51.26,51.49,51.26,51.49,21900.0,31.9206,32.0638,31.9206,32.0638,21900.0
2006-02-01 10:00:00,51.48,51.5,51.32,51.45,32400.0,32.0576,32.07,31.9579,32.0389,32400.0
2006-02-01 10:10:00,51.45,51.48,51.41,51.47,20500.0,32.0389,32.0576,32.014,32.0513,20500.0
2006-02-01 10:20:00,51.46,51.66,51.46,51.63,33000.0,32.0451,32.1697,32.0451,32.151,33000.0
2006-02-01 10:30:00,51.63,51.64,51.56,51.56,43000.0,32.151,32.1572,32.1074,32.1074,43000.0
2006-02-01 10:40:00,51.57,51.58,51.44,51.49,40800.0,32.1136,32.1198,32.0327,32.0638,40800.0
2006-02-01 10:50:00,51.49,51.68,51.49,51.61,20500.0,32.0638,32.1821,32.0638,32.1385,20500.0
2006-02-01 11:00:00,51.62,51.7,51.62,51.67,18500.0,32.1447,32.1946,32.1447,32.1759,18500.0
2006-02-01 11:10:00,51.67,51.69,51.57,51.59,27600.0,32.1759,32.1883,32.1136,32.1261,27600.0
2006-02-01 11:20:00,51.59,51.69,51.56,51.69,18900.0,32.1261,32.1883,32.1074,32.1883,18900.0
2006-02-01 11:30:00,51.68,51.79,51.66,51.76,19600.0,32.1821,32.2506,32.1697,32.2319,19600.0
2006-02-01 11:40:00,51.75,51.79,51.7,51.74,31400.0,32.2257,32.2506,32.1946,32.2195,31400.0
2006-02-01 11:50:00,51.74,51.85,51.72,51.8,21300.0,32.2195,32.288,32.207,32.2568,21300.0
2006-02-01 12:00:00,51.8,51.8,51.75,51.78,13700.0,32.2568,32.2568,32.2257,32.2444,13700.0
2006-02-01 12:10:00,51.77,51.83,51.7,51.7,28800.0,32.2382,32.2755,32.1946,32.1946,28800.0
2006-02-01 12:20:00,51.72,51.74,51.67,51.74,17100.0,32.207,32.2195,32.1759,32.2195,17100.0
2006-02-01 12:30:00,51.74,51.86,51.73,51.83,16200.0,32.2195,32.2942,32.2132,32.2755,16200.0
2006-02-01 12:40:00,51.85,51.85,51.82,51.83,25800.0,32.288,32.288,32.2693,32.2755,25800.0
2006-02-01 12:50:00,51.83,51.88,51.83,51.87,36200.0,32.2755,32.3067,32.2755,32.3004,36200.0
2006-02-01 13:00:00,51.86,51.86,51.74,51.78,24000.0,32.2942,32.2942,32.2195,32.2444,24000.0
2006-02-01 13:10:00,51.79,51.83,51.75,51.81,42600.0,32.2506,32.2755,32.2257,32.2631,42600.0
2006-02-01 13:20:00,51.81,51.85,51.77,51.85,21300.0,32.2631,32.288,32.2382,32.288,21300.0
2006-02-01 13:30:00,51.82,51.84,51.71,51.75,26400.0,32.2693,32.2817,32.2008,32.2257,26400.0
2006-02-01 13:40:00,51.75,51.76,51.7,51.7,17400.0,32.2257,32.2319,32.1946,32.1946,17400.0
2006-02-01 13:50:00,51.7,51.77,51.69,51.77,20200.0,32.1946,32.2382,32.1883,32.2382,20200.0
2006-02-01 14:00:00,51.79,51.88,51.77,51.82,21300.0,32.2506,32.3067,32.2382,32.2693,21300.0
2006-02-01 14:10:00,51.81,51.84,51.77,51.84,33600.0,32.2631,32.2817,32.2382,32.2817,33600.0
2006-02-01 14:20:00,51.83,51.83,51.75,51.75,31200.0,32.2755,32.2755,32.2257,32.2257,31200.0
2006-02-01 14:30:00,51.75,51.91,51.73,51.88,19300.0,32.2257,32.3253,32.2132,32.3067,19300.0
2006-02-01 14:40:00,51.88,51.88,51.71,51.78,50500.0,32.3067,32.3067,32.2008,32.2444,50500.0
2006-02-01 14:50:00,51.81,51.96,51.8,51.89,18100.0,32.2631,32.3565,32.2568,32.3129,18100.0
2006-02-01 15:00:00,51.89,51.95,51.88,51.95,21800.0,32.3129,32.3502,32.3067,32.3502,21800.0
2006-02-01 15:10:00,51.95,52.05,51.94,52.05,30200.0,32.3502,32.4125,32.344,32.4125,30200.0
2006-02-01 15:20:00,52.05,52.1,51.96,51.98,56200.0,32.4125,32.4437,32.3565,32.3689,56200.0
2006-02-01 15:30:00,51.97,52.05,51.97,51.97,43100.0,32.3627,32.4125,32.3627,32.3627,43100.0
2006-02-01 15:40:00,51.97,52.0,51.96,51.96,47700.0,32.3627,32.3814,32.3565,32.3565,47700.0
2006-02-01 15:50:00,51.97,52.02,51.96,52.01,53700.0,32.3627,32.3938,32.3565,32.3876,53700.0
2006-02-02 09:30:00,51.8,52.0,51.75,51.88,38000.0,32.2568,32.3814,32.2257,32.3067,38000.0
2006-02-02 09:40:00,51.88,51.94,51.75,51.94,28900.0,32.3067,32.344,32.2257,32.344,28900.0
2006-02-02 09:50:00,51.94,52.18,51.92,52.18,36700.0,32.344,32.4935,32.3316,32.4935,36700.0
2006-02-02 10:00:00,52.16,52.18,52.05,52.15,29800.0,32.481,32.4935,32.4125,32.4748,29800.0
2006-02-02 10:10:00,52.15,52.16,52.04,52.13,35200.0,32.4748,32.481,32.4063,32.4623,35200.0
2006-02-02 10:20:00,52.11,52.16,52.07,52.09,19500.0,32.4499,32.481,32.425,32.4374,19500.0
2006-02-02 10:30:00,52.09,52.1,51.89,51.91,50000.0,32.4374,32.4437,32.3129,32.3253,50000.0
2006-02-02 10:40:00,51.91,51.93,50.83,51.83,40800.0,32.3253,32.3378,31.6528,32.2755,40800.0
2006-02-02 10:50:00,51.83,51.94,51.81,51.89,21100.0,32.2755,32.344,32.2631,32.3129,21100.0
2006-02-02 11:00:00,51.89,51.9,51.51,51.56,67800.0,32.3129,32.3191,32.0763,32.1074,67800.0
2006-02-02 11:10:00,51.54,51.66,51.53,51.64,67400.0,32.0949,32.1697,32.0887,32.1572,67400.0
2006-02-02 11:20:00,51.63,51.63,51.5,51.5,27600.0,32.151,32.151,32.07,32.07,27600.0
2006-02-02 11:30:00,51.5,51.64,51.46,51.64,39200.0,32.07,32.1572,32.0451,32.1572,39200.0
2006-02-02 11:40:00,51.63,51.67,51.61,51.62,14700.0,32.151,32.1759,32.1385,32.1447,14700.0
2006-02-02 11:50:00,51.62,51.62,51.55,51.57,36400.0,32.1447,32.1447,32.1012,32.1136,36400.0
2006-02-02 12:00:00,51.56,51.58,51.54,51.56,48300.0,32.1074,32.1198,32.0949,32.1074,48300.0
2006-02-02 12:10:00,51.56,51.56,51.51,51.52,23500.0,32.1074,32.1074,32.0763,32.0825,23500.0
2006-02-02 12:20:00,51.53,51.54,51.5,51.52,29600.0,32.0887,32.0949,32.07,32.0825,29600.0
2006-02-02 12:30:00,51.52,51.54,51.49,51.49,16300.0,32.0825,32.0949,32.0638,32.0638,16300.0
2006-02-02 12:40:00,51.49,51.55,51.49,51.54,7500.0,32.0638,32.1012,32.0638,32.0949,7500.0
2006-02-02 12:50:00,51.54,51.63,51.54,51.61,10100.0,32.0949,32.151,32.0949,32.1385,10100.0
2006-02-02 13:00:00,51.6,51.61,51.55,51.58,21800.0,32.1323,32.1385,32.1012,32.1198,21800.0
2006-02-02 13:10:00,51.58,51.6,51.55,51.55,12400.0,32.1198,32.1323,32.1012,32.1012,12400.0
2006-02-02 13:20:00,51.55,51.6,51.55,51.58,8400.0,32.1012,32.1323,32.1012,32.1198,8400.0
2006-02-02 13:30:00,51.59,51.6,51.55,51.56,14700.0,32.1261,32.1323,32.1012,32.1074,14700.0
2006-02-02 13:40:00,51.55,51.59,51.5,51.59,29800.0,32.1012,32.1261,32.07,32.1261,29800.0
2006-02-02 13:50:00,51.57,51.6,51.5,51.58,17000.0,32.1136,32.1323,32.07,32.1198,17000.0
2006-02-02 14:00:00,51.57,51.61,51.57,51.58,6800.0,32.1136,32.1385,32.1136,32.1198,6800.0
2006-02-02 14:10:00,51.59,51.62,51.49,51.52,15600.0,32.1261,32.1447,32.0638,32.0825,15600.0
2006-02-02 14:20:00,51.5,51.55,51.5,51.53,9800.0,32.07,32.1012,32.07,32.0887,9800.0
2006-02-02 14:30:00,51.54,51.59,51.51,51.57,16100.0,32.0949,32.1261,32.0763,32.1136,16100.0
2006-02-02 14:40:00,51.56,51.57,51.49,51.51,16900.0,32.1074,32.1136,32.0638,32.0763,16900.0
2006-02-02 14:50:00,51.5,51.5,51.4,51.41,13400.0,32.07,32.07,32.0078,32.014,13400.0
2006-02-02 15:00:00,51.4,51.55,51.4,51.55,16200.0,32.0078,32.1012,32.0078,32.1012,16200.0
2006-02-02 15:10:00,51.54,51.54,51.51,51.54,13300.0,32.0949,32.0949,32.0763,32.0949,13300.0
2006-02-02 15:20:00,51.54,51.62,51.53,51.6,23600.0,32.0949,32.1447,32.0887,32.1323,23600.0
2006-02-02 15:30:00,51.61,51.65,51.59,51.65,36900.0,32.1385,32.1634,32.1261,32.1634,36900.0
2006-02-02 15:40:00,51.65,51.65,51.51,51.54,29100.0,32.1634,32.1634,32.0763,32.0949,29100.0
2006-02-02 15:50:00,51.53,51.55,51.49,51.5,37400.0,32.0887,32.1012,32.0638,32.07,37400.0
2006-02-03 09:30:00,51.22,51.38,51.19,51.38,34200.0,31.8957,31.9953,31.877,31.9953,34200.0
2006-02-03 09:40:00,51.37,51.38,51.21,51.26,23700.0,31.9891,31.9953,31.8894,31.9206,23700.0
2006-02-03 09:50:00,51.26,51.26,51.18,51.21,33700.0,31.9206,31.9206,31.8708,31.8894,33700.0
2006-02-03 10:00:00,51.2,51.71,51.16,51.45,54400.0,31.8832,32.2008,31.8583,32.0389,54400.0
2006-02-03 10:10:00,51.45,51.49,51.4,51.4,30500.0,32.0389,32.0638,32.0078,32.0078,30500.0
2006-02-03 10:20:00,51.41,51.49,51.4,51.42,25100.0,32.014,32.0638,32.0078,32.0202,25100.0
2006-02-03 10:30:00,51.47,51.48,51.44,51.45,17000.0,32.0513,32.0576,32.0327,32.0389,17000.0
2006-02-03 10:40:00,51.45,51.54,51.45,51.52,14300.0,32.0389,32.0949,32.0389,32.0825,14300.0
2006-02-03 10:50:00,51.51,51.53,51.46,51.51,22100.0,32.0763,32.0887,32.0451,32.0763,22100.0
2006-02-03 11:00:00,51.52,51.59,51.5,51.59,19400.0,32.0825,32.1261,32.07,32.1261,19400.0
2006-02-03 11:10:00,51.58,51.59,51.51,51.54,30400.0,32.1198,32.1261,32.0763,32.0949,30400.0
2006-02-03 11:20:00,51.54,51.55,51.52,51.53,18200.0,32.0949,32.1012,32.0825,32.0887,18200.0
2006-02-03 11:30:00,51.53,51.57,51.49,51.56,31100.0,32.0887,32.1136,32.0638,32.1074,31100.0
2006-02-03 11:40:00,51.56,51.57,51.54,51.54,24400.0,32.1074,32.1136,32.0949,32.0949,24400.0
2006-02-03 11:50:00,51.54,51.57,51.54,51.54,14900.0,32.0949,32.1136,32.0949,32.0949,14900.0
2006-02-03 12:00:00,51.55,51.57,51.54,51.55,9500.0,32.1012,32.1136,32.0949,32.1012,9500.0
2006-02-03 12:10:00,51.54,51.55,51.53,51.54,22400.0,32.0949,32.1012,32.0887,32.0949,22400.0
2006-02-03 12:20:00,51.53,51.6,51.53,51.6,13200.0,32.0887,32.1323,32.0887,32.1323,13200.0
2006-02-03 12:30:00,51.6,51.6,51.54,51.54,16000.0,32.1323,32.1323,32.0949,32.0949,16000.0
2006-02-03 12:40:00,51.55,51.56,51.52,51.55,3400.0,32.1012,32.1074,32.0825,32.1012,3400.0
2006-02-03 12:50:00,51.55,51.6,51.54,51.59,13100.0,32.1012,32.1323,32.0949,32.1261,13100.0
2006-02-03 13:00:00,51.6,51.6,51.58,51.59,16700.0,32.1323,32.1323,32.1198,32.1261,16700.0
2006-02-03 13:10:00,51.59,51.63,51.58,51.61,14800.0,32.1261,32.151,32.1198,32.1385,14800.0
2006-02-03 13:20:00,51.62,51.71,51.58,51.58,28200.0,32.1447,32.2008,32.1198,32.1198,28200.0
2006-02-03 13:30:00,51.59,51.69,51.58,51.65,23600.0,32.1261,32.1883,32.1198,32.1634,23600.0
2006-02-03 13:40:00,51.65,51.65,51.57,51.6,23900.0,32.1634,32.1634,32.1136,32.1323,23900.0
2006-02-03 13:50:00,51.59,51.6,51.56,51.59,8600.0,32.1261,32.1323,32.1074,32.1261,8600.0
2006-02-03 14:00:00,51.57,51.57,51.51,51.52,16600.0,32.1136,32.1136,32.0763,32.0825,16600.0
2006-02-03 14:10:00,51.51,51.51,51.33,51.41,34500.0,32.0763,32.0763,31.9642,32.014,34500.0
2006-02-03 14:20:00,51.39,51.42,51.38,51.41,10800.0,32.0015,32.0202,31.9953,32.014,10800.0
2006-02-03 14:30:00,51.41,51.52,51.36,51.52,14400.0,32.014,32.0825,31.9828,32.0825,14400.0
2006-02-03 14:40:00,51.53,51.54,51.51,51.53,31600.0,32.0887,32.0949,32.0763,32.0887,31600.0
2006-02-03 14:50:00,51.53,51.63,51.52,51.59,22700.0,32.0887,32.151,32.0825,32.1261,22700.0
2006-02-03 15:00:00,51.6,51.63,51.49,51.53,35000.0,32.1323,32.151,32.0638,32.0887,35000.0
2006-02-03 15:10:00,51.53,51.55,51.49,51.52,12900.0,32.0887,32.1012,32.0638,32.0825,12900.0
2006-02-03 15:20:00,51.52,51.54,51.5,51.53,18100.0,32.0825,32.0949,32.07,32.0887,18100.0
2006-02-03 15:30:00,51.54,51.55,51.49,51.51,33200.0,32.0949,32.1012,32.0638,32.0763,33200.0
2006-02-03 15:40:00,51.51,51.58,51.51,51.58,25000.0,32.0763,32.1198,32.0763,32.1198,25000.0
2006-02-03 15:50:00,51.57,51.58,51.44,51.52,34000.0,32.1136,32.1198,32.0327,32.0825,34000.0
2006-02-06 09:30:00,51.53,51.71,51.53,51.59,36200.0,32.0887,32.2008,32.0887,32.1261,36200.0
2006-02-06 09:40:00,51.63,51.64,51.56,51.59,18100.0,32.151,32.1572,32.1074,32.1261,18100.0
2006-02-06 09:50:00,51.61,51.63,51.22,51.3,26700.0,32.1385,32.151,31.8957,31.9455,26700.0
2006-02-06 10:00:00,51.33,51.53,51.31,51.39,15900.0,31.9642,32.0887,31.9517,32.0015,15900.0
2006-02-06 10:10:00,51.38,51.45,51.29,51.3,16500.0,31.9953,32.0389,31.9393,31.9455,16500.0
2006-02-06 10:20:00,51.29,51.31,51.22,51.25,17400.0,31.9393,31.9517,31.8957,31.9143,17400.0
2006-02-06 10:30:00,51.25,51.34,51.25,51.34,9500.0,31.9143,31.9704,31.9143,31.9704,9500.0
2006-02-06 10:40:00,51.34,51.34,51.23,51.25,11200.0,31.9704,31.9704,31.9019,31.9143,11200.0
2006-02-06 10:50:00,51.25,51.28,51.22,51.25,13000.0,31.9143,31.933,31.8957,31.9143,13000.0
2006-02-06 11:00:00,51.25,51.26,51.22,51.22,13700.0,31.9143,31.9206,31.8957,31.8957,13700.0
2006-02-06 11:10:00,51.22,51.25,51.22,51.25,16600.0,31.8957,31.9143,31.8957,31.9143,16600.0
2006-02-06 11:20:00,51.25,51.25,51.22,51.22,13900.0,31.9143,31.9143,31.8957,31.8957,13900.0
2006-02-06 11:30:00,51.22,51.23,51.22,51.22,18700.0,31.8957,31.9019,31.8957,31.8957,18700.0
2006-02-06 11:40:00,51.23,51.23,51.17,51.18,22500.0,31.9019,31.9019,31.8645,31.8708,22500.0
2006-02-06 11:50:00,51.18,51.21,51.15,51.17,10500.0,31.8708,31.8894,31.8521,31.8645,10500.0
2006-02-06 12:00:00,51.16,51.21,51.1,51.12,17100.0,31.8583,31.8894,31.8209,31.8334,17100.0
2006-02-06 12:10:00,51.1,51.15,51.07,51.1,22400.0,31.8209,31.8521,31.8023,31.8209,22400.0
2006-02-06 12:20:00,51.1,51.12,51.09,51.1,13600.0,31.8209,31.8334,31.8147,31.8209,13600.0
2006-02-06 12:30:00,51.1,51.15,51.07,51.09,13300.0,31.8209,31.8521,31.8023,31.8147,13300.0
2006-02-06 12:40:00,51.09,51.11,51.07,51.09,8400.0,31.8147,31.8272,31.8023,31.8147,8400.0
2006-02-06 12:50:00,51.09,51.09,51.07,51.08,10700.0,31.8147,31.8147,31.8023,31.8085,10700.0
2006-02-06 13:00:00,51.09,51.09,51.07,51.07,15100.0,31.8147,31.8147,31.8023,31.8023,15100.0
2006-02-06 13:10:00,51.07,51.08,50.94,51.01,51600.0,31.8023,31.8085,31.7213,31.7649,51600.0
2006-02-06 13:20:00,51.02,51.04,51.01,51.04,14800.0,31.7711,31.7836,31.7649,31.7836,14800.0
2006-02-06 13:30:00,51.03,51.06,51.0,51.01,12300.0,31.7773,31.796,31.7587,31.7649,12300.0
2006-02-06 13:40:00,51.01,51.04,51.01,51.02,9400.0,31.7649,31.7836,31.7649,31.7711,9400.0
2006-02-06 13:50:00,51.03,51.04,50.97,50.97,26000.0,31.7773,31.7836,31.74,31.74,26000.0
2006-02-06 14:00:00,50.97,50.97,50.86,50.93,30800.0,31.74,31.74,31.6715,31.7151,30800.0
2006-02-06 14:10:00,50.93,50.95,50.84,50.87,30900.0,31.7151,31.7275,31.659,31.6777,30900.0
2006-02-06 14:20:00,50.87,50.96,50.87,50.95,14000.0,31.6777,31.7338,31.6777,31.7275,14000.0
2006-02-06 14:30:00,50.96,51.02,50.96,51.02,18400.0,31.7338,31.7711,31.7338,31.7711,18400.0
2006-02-06 14:40:00,51.03,51.03,50.98,51.03,19400.0,31.7773,31.7773,31.7462,31.7773,19400.0
2006-02-06 14:50:00,51.03,51.05,50.97,50.99,18600.0,31.7773,31.7898,31.74,31.7524,18600.0
2006-02-06 15:00:00,50.98,51.01,50.91,50.95,12600.0,31.7462,31.7649,31.7026,31.7275,12600.0
2006-02-06 15:10:00,50.96,50.97,50.91,50.97,14700.0,31.7338,31.74,31.7026,31.74,14700.0
2006-02-06 15:20:00,50.99,51.04,50.99,51.01,15100.0,31.7524,31.7836,31.7524,31.7649,15100.0
2006-02-06 15:30:00,51.01,51.04,51.0,51.02,32000.0,31.7649,31.7836,31.7587,31.7711,32000.0
2006-02-06 15:40:00,51.02,51.16,51.02,51.11,37300.0,31.7711,31.8583,31.7711,31.8272,37300.0
2006-02-06 15:50:00,51.12,51.13,51.04,51.08,32600.0,31.8334,31.8396,31.7836,31.8085,32600.0
2006-02-07 09:30:00,51.0,51.13,50.94,51.11,33400.0,31.7587,31.8396,31.7213,31.8272,33400.0
2006-02-07 09:40:00,51.11,51.38,51.1,51.34,19200.0,31.8272,31.9953,31.8209,31.9704,19200.0
2006-02-07 09:50:00,51.32,51.39,51.17,51.2,22300.0,31.9579,32.0015,31.8645,31.8832,22300.0
2006-02-07 10:00:00,51.21,51.21,51.12,51.12,15200.0,31.8894,31.8894,31.8334,31.8334,15200.0
2006-02-07 10:10:00,51.13,51.21,51.1,51.14,70800.0,31.8396,31.8894,31.8209,31.8458,70800.0
2006-02-07 10:20:00,51.1,51.13,50.95,51.11,30700.0,31.8209,31.8396,31.7275,31.8272,30700.0
2006-02-07 10:30:00,51.09,51.09,51.02,51.03,9200.0,31.8147,31.8147,31.7711,31.7773,9200.0
2006-02-07 10:40:00,51.02,51.04,51.0,51.02,20900.0,31.7711,31.7836,31.7587,31.7711,20900.0
2006-02-07 10:50:00,51.02,51.09,51.0,51.07,18500.0,31.7711,31.8147,31.7587,31.8023,18500.0
2006-02-07 11:00:00,51.07,51.1,51.06,51.07,9600.0,31.8023,31.8209,31.796,31.8023,9600.0
2006-02-07 11:10:00,51.07,51.2,51.07,51.2,10900.0,31.8023,31.8832,31.8023,31.8832,10900.0
2006-02-07 11:20:00,51.2,51.33,51.2,51.3,15800.0,31.8832,31.9642,31.8832,31.9455,15800.0
2006-02-07 11:30:00,51.31,51.34,51.25,51.27,13400.0,31.9517,31.9704,31.9143,31.9268,13400.0
2006-02-07 11:40:00,51.26,51.27,51.18,51.19,12900.0,31.9206,31.9268,31.8708,31.877,12900.0
2006-02-07 11:50:00,51.18,51.27,51.17,51.24,6500.0,31.8708,31.9268,31.8645,31.9081,6500.0
2006-02-07 12:00:00,51.25,51.28,51.25,51.26,10200.0,31.9143,31.933,31.9143,31.9206,10200.0
2006-02-07 12:10:00,51.26,51.26,51.1,51.11,13700.0,31.9206,31.9206,31.8209,31.8272,13700.0
2006-02-07 12:20:00,51.11,51.21,51.1,51.21,18500.0,31.8272,31.8894,31.8209,31.8894,18500.0
2006-02-07 12:30:00,51.21,51.26,51.2,51.25,4200.0,31.8894,31.9206,31.8832,31.9143,4200.0
2006-02-07 12:40:00,51.25,51.29,51.23,51.25,6900.0,31.9143,31.9393,31.9019,31.9143,6900.0
2006-02-07 12:50:00,51.25,51.28,51.24,51.27,4500.0,31.9143,31.933,31.9081,31.9268,4500.0
2006-02-07 13:00:00,51.27,51.27,51.15,51.16,23700.0,31.9268,31.9268,31.8521,31.8583,23700.0
2006-02-07 13:10:00,51.16,51.22,51.15,51.2,29600.0,31.8583,31.8957,31.8521,31.8832,29600.0
2006-02-07 13:20:00,51.19,51.24,51.15,51.18,20600.0,31.877,31.9081,31.8521,31.8708,20600.0
2006-02-07 13:30:00,51.15,51.26,51.15,51.23,28900.0,31.8521,31.9206,31.8521,31.9019,28900.0
2006-02-07 13:40:00,51.23,51.25,51.18,51.24,13900.0,31.9019,31.9143,31.8708,31.9081,13900.0
2006-02-07 13:50:00,51.24,51.25,51.15,51.24,9200.0,31.9081,31.9143,31.8521,31.9081,9200.0
2006-02-07 14:00:00,51.24,51.25,51.2,51.21,19200.0,31.9081,31.9143,31.8832,31.8894,19200.0
2006-02-07 14:10:00,51.2,51.23,51.19,51.19,11800.0,31.8832,31.9019,31.877,31.877,11800.0
2006-02-07 14:20:00,51.19,51.27,51.15,51.25,18000.0,31.877,31.9268,31.8521,31.9143,18000.0
2006-02-07 14:30:00,51.25,51.26,51.15,51.15,16900.0,31.9143,31.9206,31.8521,31.8521,16900.0
2006-02-07 14:40:00,51.15,51.22,51.15,51.21,18900.0,31.8521,31.8957,31.8521,31.8894,18900.0
2006-02-07 14:50:00,51.2,51.29,51.2,51.28,11000.0,31.8832,31.9393,31.8832,31.933,11000.0
2006-02-07 15:00:00,51.27,51.28,51.19,51.19,29800.0,31.9268,31.933,31.877,31.877,29800.0
2006-02-07 15:10:00,51.18,51.18,51.1,51.1,16200.0,31.8708,31.8708,31.8209,31.8209,16200.0
2006-02-07 15:20:00,51.1,51.1,51.05,51.08,13600.0,31.8209,31.8209,31.7898,31.8085,13600.0
2006-02-07 15:30:00,51.09,51.11,51.07,51.11,27800.0,31.8147,31.8272,31.8023,31.8272,27800.0
2006-02-07 15:40:00,51.1,51.14,51.08,51.14,28000.0,31.8209,31.8458,31.8085,31.8458,28000.0
2006-02-07 15:50:00,51.13,51.14,51.09,51.1,25900.0,31.8396,31.8458,31.8147,31.8209,25900.0
2006-02-08 09:30:00,51.03,51.15,50.95,50.95,37700.0,31.7773,31.8521,31.7275,31.7275,37700.0
2006-02-08 09:40:00,50.96,51.03,50.92,50.92,14500.0,31.7338,31.7773,31.7088,31.7088,14500.0
2006-02-08 09:50:00,50.94,50.98,50.92,50.96,17600.0,31.7213,31.7462,31.7088,31.7338,17600.0
2006-02-08 10:00:00,50.96,51.05,50.95,51.0,22200.0,31.7338,31.7898,31.7275,31.7587,22200.0
2006-02-08 10:10:00,51.0,51.16,50.98,51.03,22900.0,31.7587,31.8583,31.7462,31.7773,22900.0
2006-02-08 10:20:00,51.01,51.16,51.01,51.16,13500.0,31.7649,31.8583,31.7649,31.8583,13500.0
2006-02-08 10:30:00,51.16,51.23,51.16,51.16,15000.0,31.8583,31.9019,31.8583,31.8583,15000.0
2006-02-08 10:40:00,51.18,51.2,51.1,51.13,26000.0,31.8708,31.8832,31.8209,31.8396,26000.0
2006-02-08 10:50:00,51.14,51.19,51.13,51.18,12400.0,31.8458,31.877,31.8396,31.8708,12400.0
2006-02-08 11:00:00,51.17,51.2,51.15,51.16,32900.0,31.8645,31.8832,31.8521,31.8583,32900.0
2006-02-08 11:10:00,51.16,51.19,51.1,51.11,44100.0,31.8583,31.877,31.8209,31.8272,44100.0
2006-02-08 11:20:00,51.11,51.16,50.95,50.99,63200.0,31.8272,31.8583,31.7275,31.7524,63200.0
2006-02-08 11:30:00,50.99,51.02,50.93,50.99,15500.0,31.7524,31.7711,31.7151,31.7524,15500.0
2006-02-08 11:40:00,50.99,51.12,50.98,51.11,15300.0,31.7524,31.8334,31.7462,31.8272,15300.0
2006-02-08 11:50:00,51.11,51.11,51.01,51.02,22900.0,31.8272,31.8272,31.7649,31.7711,22900.0
2006-02-08 12:00:00,51.03,51.05,51.0,51.01,12000.0,31.7773,31.7898,31.7587,31.7649,12000.0
2006-02-08 12:10:00,51.0,51.05,51.0,51.02,11300.0,31.7587,31.7898,31.7587,31.7711,11300.0
2006-02-08 12:20:00,51.02,51.05,51.0,51.03,9700.0,31.7711,31.7898,31.7587,31.7773,9700.0
2006-02-08 12:30:00,51.03,51.05,51.0,51.0,11400.0,31.7773,31.7898,31.7587,31.7587,11400.0
2006-02-08 12:40:00,51.01,51.01,50.95,50.96,25500.0,31.7649,31.7649,31.7275,31.7338,25500.0
2006-02-08 12:50:00,50.97,50.97,50.9,50.93,17500.0,31.74,31.74,31.6964,31.7151,17500.0
2006-02-08 13:00:00,50.95,51.01,50.95,50.98,24300.0,31.7275,31.7649,31.7275,31.7462,24300.0
2006-02-08 13:10:00,50.98,51.02,50.97,51.01,17100.0,31.7462,31.7711,31.74,31.7649,17100.0
2006-02-08 13:20:00,51.01,51.02,50.93,50.96,37000.0,31.7649,31.7711,31.7151,31.7338,37000.0
2006-02-08 13:30:00,50.95,50.97,50.84,50.9,25800.0,31.7275,31.74,31.659,31.6964,25800.0
2006-02-08 13:40:00,50.91,50.94,50.9,50.92,32100.0,31.7026,31.7213,31.6964,31.7088,32100.0
2006-02-08 13:50:00,50.93,50.96,50.91,50.91,17600.0,31.7151,31.7338,31.7026,31.7026,17600.0
2006-02-08 14:00:00,50.91,50.93,50.9,50.9,35200.0,31.7026,31.7151,31.6964,31.6964,35200.0
2006-02-08 14:10:00,50.9,50.9,50.85,50.86,27100.0,31.6964,31.6964,31.6653,31.6715,27100.0
2006-02-08 14:20:00,50.86,50.91,50.86,50.9,19000.0,31.6715,31.7026,31.6715,31.6964,19000.0
2006-02-08 14:30:00,50.9,50.9,50.87,50.88,18700.0,31.6964,31.6964,31.6777,31.6839,18700.0
2006-02-08 14:40:00,50.88,50.9,50.87,50.88,16600.0,31.6839,31.6964,31.6777,31.6839,16600.0
2006-02-08 14:50:00,50.89,50.89,50.83,50.83,28100.0,31.6902,31.6902,31.6528,31.6528,28100.0
2006-02-08 15:00:00,50.83,50.91,50.79,50.91,42200.0,31.6528,31.7026,31.6279,31.7026,42200.0
2006-02-08 15:10:00,50.91,50.99,50.89,50.92,36400.0,31.7026,31.7524,31.6902,31.7088,36400.0
2006-02-08 15:20:00,50.91,50.92,50.85,50.88,22900.0,31.7026,31.7088,31.6653,31.6839,22900.0
2006-02-08 15:30:00,50.88,50.95,50.86,50.87,33800.0,31.6839,31.7275,31.6715,31.6777,33800.0
2006-02-08 15:40:00,50.87,50.9,50.84,50.85,42500.0,31.6777,31.6964,31.659,31.6653,42500.0
2006-02-08 15:50:00,50.84,50.85,50.75,50.83,90900.0,31.659,31.6653,31.603,31.6528,90900.0
2006-02-09 09:30:00,50.95,50.97,50.75,50.85,47500.0,31.7275,31.74,31.603,31.6653,47500.0
2006-02-09 09:40:00,50.85,50.97,50.85,50.9,37100.0,31.6653,31.74,31.6653,31.6964,37100.0
2006-02-09 09:50:00,50.87,50.93,50.79,50.81,26500.0,31.6777,31.7151,31.6279,31.6403,26500.0
2006-02-09 10:00:00,50.83,50.83,50.75,50.75,28300.0,31.6528,31.6528,31.603,31.603,28300.0
2006-02-09 10:10:00,50.74,50.77,50.71,50.75,35300.0,31.5968,31.6154,31.5781,31.603,35300.0
2006-02-09 10:20:00,50.76,50.78,50.72,50.77,21300.0,31.6092,31.6217,31.5843,31.6154,21300.0
2006-02-09 10:30:00,50.78,50.8,50.7,50.73,34600.0,31.6217,31.6341,31.5718,31.5905,34600.0
2006-02-09 10:40:00,50.7,50.78,50.7,50.74,23400.0,31.5718,31.6217,31.5718,31.5968,23400.0
2006-02-09 10:50:00,50.74,50.75,50.62,50.62,20000.0,31.5968,31.603,31.522,31.522,20000.0
2006-02-09 11:00:00,50.62,50.71,50.62,50.67,23200.0,31.522,31.5781,31.522,31.5532,23200.0
2006-02-09 11:10:00,50.7,50.77,50.67,50.71,12200.0,31.5718,31.6154,31.5532,31.5781,12200.0
2006-02-09 11:20:00,50.71,50.73,50.67,50.71,13500.0,31.5781,31.5905,31.5532,31.5781,13500.0
2006-02-09 11:30:00,50.71,50.77,50.7,50.73,17800.0,31.5781,31.6154,31.5718,31.5905,17800.0
2006-02-09 11:40:00,50.72,50.76,50.72,50.74,14200.0,31.5843,31.6092,31.5843,31.5968,14200.0
2006-02-09 11:50:00,50.75,50.77,50.74,50.74,17600.0,31.603,31.6154,31.5968,31.5968,17600.0
2006-02-09 12:00:00,50.75,50.77,50.74,50.75,5800.0,31.603,31.6154,31.5968,31.603,5800.0
2006-02-09 12:10:00,50.75,50.77,50.74,50.76,10100.0,31.603,31.6154,31.5968,31.6092,10100.0
2006-02-09 12:20:00,50.75,50.83,50.75,50.81,24900.0,31.603,31.6528,31.603,31.6403,24900.0
2006-02-09 12:30:00,50.81,50.87,50.8,50.87,12300.0,31.6403,31.6777,31.6341,31.6777,12300.0
2006-02-09 12:40:00,50.87,50.89,50.77,50.77,12700.0,31.6777,31.6902,31.6154,31.6154,12700.0
2006-02-09 12:50:00,50.76,50.83,50.76,50.8,25000.0,31.6092,31.6528,31.6092,31.6341,25000.0
2006-02-09 13:00:00,50.8,50.9,50.8,50.83,17700.0,31.6341,31.6964,31.6341,31.6528,17700.0
2006-02-09 13:10:00,50.82,50.88,50.8,50.83,12500.0,31.6466,31.6839,31.6341,31.6528,12500.0
2006-02-09 13:20:00,50.84,50.91,50.81,50.82,13500.0,31.659,31.7026,31.6403,31.6466,13500.0
2006-02-09 13:30:00,50.82,50.83,50.8,50.82,10700.0,31.6466,31.6528,31.6341,31.6466,10700.0
2006-02-09 13:40:00,50.81,50.82,50.75,50.81,11000.0,31.6403,31.6466,31.603,31.6403,11000.0
2006-02-09 13:50:00,50.81,50.87,50.77,50.85,15500.0,31.6403,31.6777,31.6154,31.6653,15500.0
2006-02-09 14:00:00,50.85,50.87,50.73,50.75,24400.0,31.6653,31.6777,31.5905,31.603,24400.0
2006-02-09 14:10:00,50.75,50.77,50.71,50.75,26100.0,31.603,31.6154,31.5781,31.603,26100.0
2006-02-09 14:20:00,50.75,50.85,50.75,50.85,10100.0,31.603,31.6653,31.603,31.6653,10100.0
2006-02-09 14:30:00,50.84,50.91,50.84,50.88,22800.0,31.659,31.7026,31.659,31.6839,22800.0
2006-02-09 14:40:00,50.89,50.9,50.85,50.88,16400.0,31.6902,31.6964,31.6653,31.6839,16400.0
2006-02-09 14:50:00,50.87,50.88,50.82,50.86,24200.0,31.6777,31.6839,31.6466,31.6715,24200.0
2006-02-09 15:00:00,50.87,50.87,50.79,50.85,31600.0,31.6777,31.6777,31.6279,31.6653,31600.0
2006-02-09 15:10:00,50.85,50.85,50.78,50.83,49700.0,31.6653,31.6653,31.6217,31.6528,49700.0
2006-02-09 15:20:00,50.83,50.88,50.83,50.87,34300.0,31.6528,31.6839,31.6528,31.6777,34300.0
2006-02-09 15:30:00,50.87,50.87,50.81,50.84,46400.0,31.6777,31.6777,31.6403,31.659,46400.0
2006-02-09 15:40:00,50.84,50.85,50.81,50.84,41700.0,31.659,31.6653,31.6403,31.659,41700.0
2006-02-09 15:50:00,50.83,50.84,50.77,50.77,53000.0,31.6528,31.659,31.6154,31.6154,53000.0
2006-02-10 09:30:00,50.76,50.88,50.76,50.86,24300.0,31.6092,31.6839,31.6092,31.6715,24300.0
2006-02-10 09:40:00,50.85,51.15,50.85,51.05,25400.0,31.6653,31.8521,31.6653,31.7898,25400.0
2006-02-10 09:50:00,51.06,51.18,51.06,51.16,22600.0,31.796,31.8708,31.796,31.8583,22600.0
2006-02-10 10:00:00,51.14,51.26,51.1,51.17,58300.0,31.8458,31.9206,31.8209,31.8645,58300.0
2006-02-10 10:10:00,51.15,51.25,51.15,51.25,28900.0,31.8521,31.9143,31.8521,31.9143,28900.0
2006-02-10 10:20:00,51.23,51.45,51.23,51.45,18000.0,31.9019,32.0389,31.9019,32.0389,18000.0
2006-02-10 10:30:00,51.45,51.45,51.21,51.26,28200.0,32.0389,32.0389,31.8894,31.9206,28200.0
2006-02-10 10:40:00,51.3,51.48,51.27,51.32,42500.0,31.9455,32.0576,31.9268,31.9579,42500.0
2006-02-10 10:50:00,51.27,51.35,51.26,51.28,18900.0,31.9268,31.9766,31.9206,31.933,18900.0
2006-02-10 11:00:00,51.27,51.29,51.23,51.29,22900.0,31.9268,31.9393,31.9019,31.9393,22900.0
2006-02-10 11:10:00,51.25,51.25,51.14,51.22,39600.0,31.9143,31.9143,31.8458,31.8957,39600.0
2006-02-10 11:20:00,51.22,51.36,51.21,51.31,40000.0,31.8957,31.9828,31.8894,31.9517,40000.0
2006-02-10 11:30:00,51.3,51.33,51.25,51.3,18000.0,31.9455,31.9642,31.9143,31.9455,18000.0
2006-02-10 11:40:00,51.29,51.29,51.21,51.23,13000.0,31.9393,31.9393,31.8894,31.9019,13000.0
2006-02-10 11:50:00,51.23,51.27,51.21,51.27,13900.0,31.9019,31.9268,31.8894,31.9268,13900.0
2006-02-10 12:00:00,51.27,51.31,51.27,51.28,32700.0,31.9268,31.9517,31.9268,31.933,32700.0
2006-02-10 12:10:00,51.27,51.31,51.26,51.3,22500.0,31.9268,31.9517,31.9206,31.9455,22500.0
2006-02-10 12:20:00,51.29,51.34,51.29,51.33,37100.0,31.9393,31.9704,31.9393,31.9642,37100.0
2006-02-10 12:30:00,51.3,51.3,51.23,51.28,37500.0,31.9455,31.9455,31.9019,31.933,37500.0
2006-02-10 12:40:00,51.28,51.3,51.23,51.26,43500.0,31.933,31.9455,31.9019,31.9206,43500.0
2006-02-10 12:50:00,51.26,51.3,51.2,51.25,30000.0,31.9206,31.9455,31.8832,31.9143,30000.0
2006-02-10 13:00:00,51.25,51.3,51.18,51.28,28400.0,31.9143,31.9455,31.8708,31.933,28400.0
2006-02-10 13:10:00,51.29,51.3,51.22,51.28,16800.0,31.9393,31.9455,31.8957,31.933,16800.0
2006-02-10 13:20:00,51.28,51.29,51.2,51.26,46100.0,31.933,31.9393,31.8832,31.9206,46100.0
2006-02-10 13:30:00,51.27,51.3,51.27,51.3,29900.0,31.9268,31.9455,31.9268,31.9455,29900.0
2006-02-10 13:40:00,51.3,51.48,51.29,51.38,53200.0,31.9455,32.0576,31.9393,31.9953,53200.0
2006-02-10 13:50:00,51.38,51.43,51.36,51.4,13800.0,31.9953,32.0264,31.9828,32.0078,13800.0
2006-02-10 14:00:00,51.39,51.44,51.38,51.42,19100.0,32.0015,32.0327,31.9953,32.0202,19100.0
2006-02-10 14:10:00,51.42,51.46,51.41,51.42,16000.0,32.0202,32.0451,32.014,32.0202,16000.0
2006-02-10 14:20:00,51.43,51.52,51.42,51.5,11100.0,32.0264,32.0825,32.0202,32.07,11100.0
2006-02-10 14:30:00,51.51,51.59,51.51,51.58,27100.0,32.0763,32.1261,32.0763,32.1198,27100.0
2006-02-10 14:40:00,51.58,51.62,51.57,51.62,10200.0,32.1198,32.1447,32.1136,32.1447,10200.0
2006-02-10 14:50:00,51.61,51.63,51.61,51.62,18800.0,32.1385,32.151,32.1385,32.1447,18800.0
2006-02-10 15:00:00,51.62,51.73,51.62,51.69,34400.0,32.1447,32.2132,32.1447,32.1883,34400.0
2006-02-10 15:10:00,51.69,51.8,51.66,51.78,31500.0,32.1883,32.2568,32.1697,32.2444,31500.0
2006-02-10 15:20:00,51.79,51.86,51.78,51.84,40800.0,32.2506,32.2942,32.2444,32.2817,40800.0
2006-02-10 15:30:00,51.84,51.84,51.7,51.7,36000.0,32.2817,32.2817,32.1946,32.1946,36000.0
2006-02-10 15:40:00,51.7,51.72,51.6,51.61,24200.0,32.1946,32.207,32.1323,32.1385,24200.0
2006-02-10 15:50:00,51.61,51.65,51.59,51.65,50700.0,32.1385,32.1634,32.1261,32.1634,50700.0
2006-02-13 09:30:00,51.75,51.9,51.6,51.6,47200.0,32.2257,32.3191,32.1323,32.1323,47200.0
2006-02-13 09:40:00,51.67,51.84,51.6,51.84,27400.0,32.1759,32.2817,32.1323,32.2817,27400.0
2006-02-13 09:50:00,51.84,51.9,51.64,51.66,24700.0,32.2817,32.3191,32.1572,32.1697,24700.0
2006-02-13 10:00:00,51.66,51.7,51.6,51.68,29600.0,32.1697,32.1946,32.1323,32.1821,29600.0
2006-02-13 10:10:00,51.68,51.77,51.63,51.77,23400.0,32.1821,32.2382,32.151,32.2382,23400.0
2006-02-13 10:20:00,51.75,51.75,51.65,51.65,18200.0,32.2257,32.2257,32.1634,32.1634,18200.0
2006-02-13 10:30:00,51.68,51.75,51.63,51.66,11900.0,32.1821,32.2257,32.151,32.1697,11900.0
2006-02-13 10:40:00,51.67,51.72,51.66,51.68,20500.0,32.1759,32.207,32.1697,32.1821,20500.0
2006-02-13 10:50:00,51.69,51.72,51.65,51.68,21900.0,32.1883,32.207,32.1634,32.1821,21900.0
2006-02-13 11:00:00,51.69,51.7,51.63,51.68,20100.0,32.1883,32.1946,32.151,32.1821,20100.0
2006-02-13 11:10:00,51.67,51.69,51.65,51.67,24500.0,32.1759,32.1883,32.1634,32.1759,24500.0
2006-02-13 11:20:00,51.68,51.72,51.66,51.67,13100.0,32.1821,32.207,32.1697,32.1759,13100.0
2006-02-13 11:30:00,51.68,51.78,51.68,51.73,14400.0,32.1821,32.2444,32.1821,32.2132,14400.0
2006-02-13 11:40:00,51.74,51.74,51.71,51.74,9600.0,32.2195,32.2195,32.2008,32.2195,9600.0
2006-02-13 11:50:00,51.73,51.74,51.67,51.69,12700.0,32.2132,32.2195,32.1759,32.1883,12700.0
2006-02-13 12:00:00,51.68,51.7,51.67,51.67,14600.0,32.1821,32.1946,32.1759,32.1759,14600.0
2006-02-13 12:10:00,51.69,51.78,51.69,51.7,22100.0,32.1883,32.2444,32.1883,32.1946,22100.0
2006-02-13 12:20:00,51.71,51.73,51.7,51.73,4000.0,32.2008,32.2132,32.1946,32.2132,4000.0
2006-02-13 12:30:00,51.73,51.74,51.66,51.69,16000.0,32.2132,32.2195,32.1697,32.1883,16000.0
2006-02-13 12:40:00,51.69,51.79,51.69,51.75,9400.0,32.1883,32.2506,32.1883,32.2257,9400.0
2006-02-13 12:50:00,51.76,51.79,51.75,51.75,16600.0,32.2319,32.2506,32.2257,32.2257,16600.0
2006-02-13 13:00:00,51.75,51.78,51.74,51.77,11900.0,32.2257,32.2444,32.2195,32.2382,11900.0
2006-02-13 13:10:00,51.77,51.77,51.7,51.72,23500.0,32.2382,32.2382,32.1946,32.207,23500.0
2006-02-13 13:20:00,51.72,51.75,51.68,51.68,16300.0,32.207,32.2257,32.1821,32.1821,16300.0
2006-02-13 13:30:00,51.7,51.71,51.6,51.62,24000.0,32.1946,32.2008,32.1323,32.1447,24000.0
2006-02-13 13:40:00,51.63,51.71,51.62,51.67,8300.0,32.151,32.2008,32.1447,32.1759,8300.0
2006-02-13 13:50:00,51.68,51.68,51.64,51.65,11300.0,32.1821,32.1821,32.1572,32.1634,11300.0
2006-02-13 14:00:00,51.65,51.66,51.63,51.66,11000.0,32.1634,32.1697,32.151,32.1697,11000.0
2006-02-13 14:10:00,51.65,51.68,51.64,51.65,10400.0,32.1634,32.1821,32.1572,32.1634,10400.0
2006-02-13 14:20:00,51.64,51.66,51.63,51.65,9000.0,32.1572,32.1697,32.151,32.1634,9000.0
2006-02-13 14:30:00,51.65,51.67,51.64,51.65,11900.0,32.1634,32.1759,32.1572,32.1634,11900.0
2006-02-13 14:40:00,51.65,51.66,51.61,51.66,20300.0,32.1634,32.1697,32.1385,32.1697,20300.0
2006-02-13 14:50:00,51.65,51.66,51.57,51.59,21900.0,32.1634,32.1697,32.1136,32.1261,21900.0
2006-02-13 15:00:00,51.6,51.63,51.57,51.6,14300.0,32.1323,32.151,32.1136,32.1323,14300.0
2006-02-13 15:10:00,51.6,51.63,51.58,51.63,25800.0,32.1323,32.151,32.1198,32.151,25800.0
2006-02-13 15:20:00,51.6,51.62,51.58,51.58,22100.0,32.1323,32.1447,32.1198,32.1198,22100.0
2006-02-13 15:30:00,51.61,51.64,51.58,51.59,25800.0,32.1385,32.1572,32.1198,32.1261,25800.0
2006-02-13 15:40:00,51.59,51.61,51.56,51.57,20700.0,32.1261,32.1385,32.1074,32.1136,20700.0
2006-02-13 15:50:00,51.57,51.61,51.53,51.59,29800.0,32.1136,32.1385,32.0887,32.1261,29800.0
2006-02-14 09:30:00,51.5,51.5,51.34,51.44,33300.0,32.07,32.07,31.9704,32.0327,33300.0
2006-02-14 09:40:00,51.45,51.55,51.31,51.39,20000.0,32.0389,32.1012,31.9517,32.0015,20000.0
2006-02-14 09:50:00,51.39,51.49,51.33,51.49,21400.0,32.0015,32.0638,31.9642,32.0638,21400.0
2006-02-14 10:00:00,51.47,51.55,51.44,51.44,18600.0,32.0513,32.1012,32.0327,32.0327,18600.0
2006-02-14 10:10:00,51.45,51.45,51.37,51.42,27400.0,32.0389,32.0389,31.9891,32.0202,27400.0
2006-02-14 10:20:00,51.43,51.48,51.41,51.41,25100.0,32.0264,32.0576,32.014,32.014,25100.0
2006-02-14 10:30:00,51.41,51.48,51.41,51.45,51000.0,32.014,32.0576,32.014,32.0389,51000.0
2006-02-14 10:40:00,51.45,51.49,51.41,51.48,11800.0,32.0389,32.0638,32.014,32.0576,11800.0
2006-02-14 10:50:00,51.48,51.54,51.48,51.54,19500.0,32.0576,32.0949,32.0576,32.0949,19500.0
2006-02-14 11:00:00,51.55,51.65,51.53,51.56,25300.0,32.1012,32.1634,32.0887,32.1074,25300.0
2006-02-14 11:10:00,51.56,51.69,51.55,51.69,21800.0,32.1074,32.1883,32.1012,32.1883,21800.0
2006-02-14 11:20:00,51.66,51.69,51.64,51.66,18900.0,32.1697,32.1883,32.1572,32.1697,18900.0
2006-02-14 11:30:00,51.68,51.78,51.68,51.77,32700.0,32.1821,32.2444,32.1821,32.2382,32700.0
2006-02-14 11:40:00,51.79,51.82,51.77,51.81,25000.0,32.2506,32.2693,32.2382,32.2631,25000.0
2006-02-14 11:50:00,51.82,52.0,51.81,52.0,36800.0,32.2693,32.3814,32.2631,32.3814,36800.0
2006-02-14 12:00:00,52.0,52.09,51.93,52.09,37700.0,32.3814,32.4374,32.3378,32.4374,37700.0
2006-02-14 12:10:00,52.1,52.25,52.09,52.16,88500.0,32.4437,32.5371,32.4374,32.481,88500.0
2006-02-14 12:20:00,52.14,52.15,52.11,52.14,18600.0,32.4686,32.4748,32.4499,32.4686,18600.0
2006-02-14 12:30:00,52.12,52.15,52.11,52.12,36100.0,32.4561,32.4748,32.4499,32.4561,36100.0
2006-02-14 12:40:00,52.11,52.13,52.01,52.02,27900.0,32.4499,32.4623,32.3876,32.3938,27900.0
2006-02-14 12:50:00,52.01,52.07,52.01,52.03,35100.0,32.3876,32.425,32.3876,32.4001,35100.0
2006-02-14 13:00:00,52.03,52.1,52.03,52.07,17900.0,32.4001,32.4437,32.4001,32.425,17900.0
2006-02-14 13:10:00,52.04,52.08,52.01,52.01,32700.0,32.4063,32.4312,32.3876,32.3876,32700.0
2006-02-14 13:20:00,52.02,52.03,51.97,51.99,36400.0,32.3938,32.4001,32.3627,32.3752,36400.0
2006-02-14 13:30:00,51.98,52.0,51.97,52.0,33900.0,32.3689,32.3814,32.3627,32.3814,33900.0
2006-02-14 13:40:00,52.0,52.0,51.94,51.99,53600.0,32.3814,32.3814,32.344,32.3752,53600.0
2006-02-14 13:50:00,51.99,51.99,51.91,51.91,24100.0,32.3752,32.3752,32.3253,32.3253,24100.0
2006-02-14 14:00:00,51.94,51.99,51.93,51.99,17300.0,32.344,32.3752,32.3378,32.3752,17300.0
2006-02-14 14:10:00,52.0,52.01,51.94,51.94,50100.0,32.3814,32.3876,32.344,32.344,50100.0
2006-02-14 14:20:00,51.95,52.06,51.93,52.06,32100.0,32.3502,32.4187,32.3378,32.4187,32100.0
2006-02-14 14:30:00,52.06,52.09,52.01,52.04,23600.0,32.4187,32.4374,32.3876,32.4063,23600.0
2006-02-14 14:40:00,52.02,52.06,51.99,52.05,29000.0,32.3938,32.4187,32.3752,32.4125,29000.0
2006-02-14 14:50:00,52.05,52.05,51.95,51.98,37300.0,32.4125,32.4125,32.3502,32.3689,37300.0
2006-02-14 15:00:00,51.97,52.01,51.9,51.9,33100.0,32.3627,32.3876,32.3191,32.3191,33100.0
2006-02-14 15:10:00,51.9,52.01,51.9,51.97,37600.0,32.3191,32.3876,32.3191,32.3627,37600.0
2006-02-14 15:20:00,51.97,52.0,51.94,51.97,32500.0,32.3627,32.3814,32.344,32.3627,32500.0
2006-02-14 15:30:00,51.97,52.1,51.9,52.01,67300.0,32.3627,32.4437,32.3191,32.3876,67300.0
2006-02-14 15:40:00,52.0,52.29,51.96,52.21,170900.0,32.3814,32.562,32.3565,32.5122,170900.0
2006-02-14 15:50:00,52.21,52.29,52.11,52.13,126500.0,32.5122,32.562,32.4499,32.4623,126500.0
2006-02-15 09:30:00,52.0,52.02,51.64,51.64,37200.0,32.3814,32.3938,32.1572,32.1572,37200.0
2006-02-15 09:40:00,51.67,51.7,51.6,51.65,70500.0,32.1759,32.1946,32.1323,32.1634,70500.0
2006-02-15 09:50:00,51.65,51.68,51.61,51.66,29100.0,32.1634,32.1821,32.1385,32.1697,29100.0
2006-02-15 10:00:00,51.65,51.66,51.62,51.65,55200.0,32.1634,32.1697,32.1447,32.1634,55200.0
2006-02-15 10:10:00,51.65,51.84,51.63,51.8,25100.0,32.1634,32.2817,32.151,32.2568,25100.0
2006-02-15 10:20:00,51.79,51.86,51.79,51.82,15100.0,32.2506,32.2942,32.2506,32.2693,15100.0
2006-02-15 10:30:00,51.82,51.88,51.82,51.83,33000.0,32.2693,32.3067,32.2693,32.2755,33000.0
2006-02-15 10:40:00,51.83,52.04,51.83,51.9,35600.0,32.2755,32.4063,32.2755,32.3191,35600.0
2006-02-15 10:50:00,51.9,51.92,51.85,51.9,47400.0,32.3191,32.3316,32.288,32.3191,47400.0
2006-02-15 11:00:00,51.89,51.9,51.8,51.83,24600.0,32.3129,32.3191,32.2568,32.2755,24600.0
2006-02-15 11:10:00,51.84,51.89,51.8,51.87,35800.0,32.2817,32.3129,32.2568,32.3004,35800.0
2006-02-15 11:20:00,51.86,51.88,51.81,51.83,42700.0,32.2942,32.3067,32.2631,32.2755,42700.0
2006-02-15 11:30:00,51.83,51.95,51.81,51.94,24600.0,32.2755,32.3502,32.2631,32.344,24600.0
2006-02-15 11:40:00,51.94,52.05,51.94,52.01,16400.0,32.344,32.4125,32.344,32.3876,16400.0
2006-02-15 11:50:00,52.01,52.04,52.01,52.02,12600.0,32.3876,32.4063,32.3876,32.3938,12600.0
2006-02-15 12:00:00,52.03,52.1,52.02,52.09,10700.0,32.4001,32.4437,32.3938,32.4374,10700.0
2006-02-15 12:10:00,52.08,52.18,52.02,52.08,26100.0,32.4312,32.4935,32.3938,32.4312,26100.0
2006-02-15 12:20:00,52.07,52.15,52.05,52.15,13700.0,32.425,32.4748,32.4125,32.4748,13700.0
2006-02-15 12:30:00,52.14,52.15,52.0,52.02,19000.0,32.4686,32.4748,32.3814,32.3938,19000.0
2006-02-15 12:40:00,52.02,52.02,51.95,51.98,22700.0,32.3938,32.3938,32.3502,32.3689,22700.0
2006-02-15 12:50:00,51.98,52.05,51.96,52.05,14800.0,32.3689,32.4125,32.3565,32.4125,14800.0
2006-02-15 13:00:00,52.04,52.17,52.03,52.14,13400.0,32.4063,32.4872,32.4001,32.4686,13400.0
2006-02-15 13:10:00,52.15,52.25,52.14,52.21,10300.0,32.4748,32.5371,32.4686,32.5122,10300.0
2006-02-15 13:20:00,52.22,52.25,52.2,52.23,13700.0,32.5184,32.5371,32.5059,32.5246,13700.0
2006-02-15 13:30:00,52.21,52.24,52.2,52.21,17500.0,32.5122,32.5308,32.5059,32.5122,17500.0
2006-02-15 13:40:00,52.22,52.22,52.15,52.16,20800.0,32.5184,32.5184,32.4748,32.481,20800.0
2006-02-15 13:50:00,52.17,52.22,52.16,52.21,18500.0,32.4872,32.5184,32.481,32.5122,18500.0
2006-02-15 14:00:00,52.22,52.28,52.2,52.26,21300.0,32.5184,32.5557,32.5059,32.5433,21300.0
2006-02-15 14:10:00,52.25,52.27,52.21,52.23,17900.0,32.5371,32.5495,32.5122,32.5246,17900.0
2006-02-15 14:20:00,52.23,52.42,52.23,52.41,26100.0,32.5246,32.6429,32.5246,32.6367,26100.0
2006-02-15 14:30:00,52.42,52.44,52.4,52.44,22200.0,32.6429,32.6554,32.6305,32.6554,22200.0
2006-02-15 14:40:00,52.45,52.49,52.44,52.44,37700.0,32.6616,32.6865,32.6554,32.6554,37700.0
2006-02-15 14:50:00,52.44,52.45,52.31,52.33,37000.0,32.6554,32.6616,32.5744,32.5869,37000.0
2006-02-15 15:00:00,52.33,52.39,52.24,52.27,44300.0,32.5869,32.6242,32.5308,32.5495,44300.0
2006-02-15 15:10:00,52.25,52.42,52.13,52.42,37900.0,32.5371,32.6429,32.4623,32.6429,37900.0
2006-02-15 15:20:00,52.42,52.67,52.42,52.56,58800.0,32.6429,32.7986,32.6429,32.7301,58800.0
2006-02-15 15:30:00,52.5,52.53,52.4,52.42,28800.0,32.6927,32.7114,32.6305,32.6429,28800.0
2006-02-15 15:40:00,52.41,52.42,52.25,52.4,52400.0,32.6367,32.6429,32.5371,32.6305,52400.0
2006-02-15 15:50:00,52.42,52.42,52.27,52.34,52200.0,32.6429,32.6429,32.5495,32.5931,52200.0
2006-02-16 09:30:00,52.3,52.45,52.3,52.43,23100.0,32.5682,32.6616,32.5682,32.6492,23100.0
2006-02-16 09:40:00,52.47,52.6,52.41,52.46,19600.0,32.6741,32.755,32.6367,32.6678,19600.0
2006-02-16 09:50:00,52.43,52.54,52.42,52.45,33100.0,32.6492,32.7177,32.6429,32.6616,33100.0
2006-02-16 10:00:00,52.45,52.5,52.4,52.49,12200.0,32.6616,32.6927,32.6305,32.6865,12200.0
2006-02-16 10:10:00,52.5,52.5,52.42,52.45,12500.0,32.6927,32.6927,32.6429,32.6616,12500.0
2006-02-16 10:20:00,52.43,52.5,52.42,52.48,12000.0,32.6492,32.6927,32.6429,32.6803,12000.0
2006-02-16 10:30:00,52.48,52.5,52.44,52.47,11500.0,32.6803,32.6927,32.6554,32.6741,11500.0
2006-02-16 10:40:00,52.47,52.5,52.44,52.46,21500.0,32.6741,32.6927,32.6554,32.6678,21500.0
2006-02-16 10:50:00,52.46,52.5,52.46,52.5,19400.0,32.6678,32.6927,32.6678,32.6927,19400.0
2006-02-16 11:00:00,52.5,52.5,52.44,52.45,30000.0,32.6927,32.6927,32.6554,32.6616,30000.0
2006-02-16 11:10:00,52.45,52.53,52.44,52.44,20300.0,32.6616,32.7114,32.6554,32.6554,20300.0
2006-02-16 11:20:00,52.46,52.7,52.46,52.56,35100.0,32.6678,32.8173,32.6678,32.7301,35100.0
2006-02-16 11:30:00,52.57,52.6,52.57,52.59,7200.0,32.7363,32.755,32.7363,32.7488,7200.0
2006-02-16 11:40:00,52.6,52.6,52.59,52.59,11500.0,32.755,32.755,32.7488,32.7488,11500.0
2006-02-16 11:50:00,52.6,52.6,52.58,52.6,5400.0,32.755,32.755,32.7426,32.755,5400.0
2006-02-16 12:00:00,52.6,52.6,52.57,52.57,23100.0,32.755,32.755,32.7363,32.7363,23100.0
2006-02-16 12:10:00,52.57,52.6,52.57,52.6,8900.0,32.7363,32.755,32.7363,32.755,8900.0
2006-02-16 12:20:00,52.6,52.65,52.54,52.55,24800.0,32.755,32.7861,32.7177,32.7239,24800.0
2006-02-16 12:30:00,52.55,52.55,52.51,52.51,19300.0,32.7239,32.7239,32.699,32.699,19300.0
2006-02-16 12:40:00,52.51,52.52,52.48,52.52,23900.0,32.699,32.7052,32.6803,32.7052,23900.0
2006-02-16 12:50:00,52.52,52.52,52.48,52.5,9100.0,32.7052,32.7052,32.6803,32.6927,9100.0
2006-02-16 13:00:00,52.51,52.52,52.5,52.51,22800.0,32.699,32.7052,32.6927,32.699,22800.0
2006-02-16 13:10:00,52.5,52.59,52.5,52.56,11700.0,32.6927,32.7488,32.6927,32.7301,11700.0
2006-02-16 13:20:00,52.58,52.58,52.51,52.58,9300.0,32.7426,32.7426,32.699,32.7426,9300.0
2006-02-16 13:30:00,52.56,52.7,52.56,52.6,19100.0,32.7301,32.8173,32.7301,32.755,19100.0
2006-02-16 13:40:00,52.57,52.62,52.54,52.6,5600.0,32.7363,32.7675,32.7177,32.755,5600.0
2006-02-16 13:50:00,52.6,52.66,52.58,52.65,11700.0,32.755,32.7924,32.7426,32.7861,11700.0
2006-02-16 14:00:00,52.64,52.7,52.61,52.61,12700.0,32.7799,32.8173,32.7612,32.7612,12700.0
2006-02-16 14:10:00,52.6,52.69,52.6,52.64,21700.0,32.755,32.8111,32.755,32.7799,21700.0
2006-02-16 14:20:00,52.67,52.69,52.62,52.65,21500.0,32.7986,32.8111,32.7675,32.7861,21500.0
2006-02-16 14:30:00,52.65,52.69,52.6,52.6,19600.0,32.7861,32.8111,32.755,32.755,19600.0
2006-02-16 14:40:00,52.62,52.73,52.61,52.71,28100.0,32.7675,32.836,32.7612,32.8235,28100.0
2006-02-16 14:50:00,52.71,52.79,52.68,52.78,17800.0,32.8235,32.8733,32.8048,32.8671,17800.0
2006-02-16 15:00:00,52.76,52.85,52.76,52.84,33000.0,32.8546,32.9107,32.8546,32.9045,33000.0
2006-02-16 15:10:00,52.85,52.95,52.81,52.9,34500.0,32.9107,32.973,32.8858,32.9418,34500.0
2006-02-16 15:20:00,52.9,52.98,52.85,52.95,39000.0,32.9418,32.9916,32.9107,32.973,39000.0
2006-02-16 15:30:00,52.95,53.0,52.93,53.0,25700.0,32.973,33.0041,32.9605,33.0041,25700.0
2006-02-16 15:40:00,52.97,53.03,52.96,53.01,41500.0,32.9854,33.0228,32.9792,33.0103,41500.0
2006-02-16 15:50:00,53.01,53.05,52.98,53.04,40900.0,33.0103,33.0352,32.9916,33.029,40900.0
2006-02-17 09:30:00,53.4,53.45,53.14,53.4,120800.0,33.2532,33.2843,33.0913,33.2532,120800.0
2006-02-17 09:40:00,53.36,53.46,53.28,53.45,46700.0,33.2283,33.2906,33.1785,33.2843,46700.0
2006-02-17 09:50:00,53.45,53.82,53.4,53.82,92700.0,33.2843,33.5147,33.2532,33.5147,92700.0
2006-02-17 10:00:00,53.82,53.94,53.76,53.91,82000.0,33.5147,33.5895,33.4774,33.5708,82000.0
2006-02-17 10:10:00,53.92,54.0,53.69,53.94,72400.0,33.577,33.6268,33.4338,33.5895,72400.0
2006-02-17 10:20:00,53.92,53.93,53.7,53.84,48800.0,33.577,33.5832,33.44,33.5272,48800.0
2006-02-17 10:30:00,53.81,53.84,53.78,53.8,24300.0,33.5085,33.5272,33.4898,33.5023,24300.0
2006-02-17 10:40:00,53.79,53.8,53.75,53.8,29500.0,33.496,33.5023,33.4711,33.5023,29500.0
2006-02-17 10:50:00,53.8,53.84,53.77,53.82,23200.0,33.5023,33.5272,33.4836,33.5147,23200.0
2006-02-17 11:00:00,53.82,53.85,53.82,53.84,52900.0,33.5147,33.5334,33.5147,33.5272,52900.0
2006-02-17 11:10:00,53.84,53.84,53.77,53.83,57300.0,33.5272,33.5272,33.4836,33.521,57300.0
2006-02-17 11:20:00,53.82,53.83,53.75,53.75,75300.0,33.5147,33.521,33.4711,33.4711,75300.0
2006-02-17 11:30:00,53.76,53.76,53.65,53.74,20200.0,33.4774,33.4774,33.4089,33.4649,20200.0
2006-02-17 11:40:00,53.75,53.8,53.75,53.8,22600.0,33.4711,33.5023,33.4711,33.5023,22600.0
2006-02-17 11:50:00,53.8,53.85,53.75,53.82,41900.0,33.5023,33.5334,33.4711,33.5147,41900.0
2006-02-17 12:00:00,53.81,53.85,53.8,53.83,29100.0,33.5085,33.5334,33.5023,33.521,29100.0
2006-02-17 12:10:00,53.82,53.87,53.82,53.86,11100.0,33.5147,33.5459,33.5147,33.5396,11100.0
2006-02-17 12:20:00,53.86,53.87,53.75,53.77,17200.0,33.5396,33.5459,33.4711,33.4836,17200.0
2006-02-17 12:30:00,53.78,53.78,53.63,53.64,21900.0,33.4898,33.4898,33.3964,33.4026,21900.0
2006-02-17 12:40:00,53.65,53.72,53.61,53.72,30400.0,33.4089,33.4525,33.384,33.4525,30400.0
2006-02-17 12:50:00,53.76,53.77,53.71,53.77,14300.0,33.4774,33.4836,33.4462,33.4836,14300.0
2006-02-17 13:00:00,53.76,53.8,53.76,53.77,24200.0,33.4774,33.5023,33.4774,33.4836,24200.0
2006-02-17 13:10:00,53.78,53.84,53.77,53.79,20700.0,33.4898,33.5272,33.4836,33.496,20700.0
2006-02-17 13:20:00,53.79,53.83,53.77,53.8,42700.0,33.496,33.521,33.4836,33.5023,42700.0
2006-02-17 13:30:00,53.8,53.8,53.72,53.76,18500.0,33.5023,33.5023,33.4525,33.4774,18500.0
2006-02-17 13:40:00,53.77,53.78,53.74,53.76,17000.0,33.4836,33.4898,33.4649,33.4774,17000.0
2006-02-17 13:50:00,53.77,53.77,53.75,53.75,7500.0,33.4836,33.4836,33.4711,33.4711,7500.0
2006-02-17 14:00:00,53.75,53.8,53.71,53.79,25500.0,33.4711,33.5023,33.4462,33.496,25500.0
2006-02-17 14:10:00,53.79,53.82,53.78,53.82,34600.0,33.496,33.5147,33.4898,33.5147,34600.0
2006-02-17 14:20:00,53.81,53.82,53.78,53.79,12600.0,33.5085,33.5147,33.4898,33.496,12600.0
2006-02-17 14:30:00,53.79,53.89,53.78,53.88,19900.0,33.496,33.5583,33.4898,33.5521,19900.0
2006-02-17 14:40:00,53.89,53.99,53.89,53.98,33200.0,33.5583,33.6206,33.5583,33.6144,33200.0
2006-02-17 14:50:00,53.97,54.0,53.85,53.92,53300.0,33.6081,33.6268,33.5334,33.577,53300.0
2006-02-17 15:00:00,53.92,53.94,53.9,53.91,24000.0,33.577,33.5895,33.5645,33.5708,24000.0
2006-02-17 15:10:00,53.91,53.91,53.8,53.83,20500.0,33.5708,33.5708,33.5023,33.521,20500.0
2006-02-17 15:20:00,53.84,53.85,53.81,53.82,19600.0,33.5272,33.5334,33.5085,33.5147,19600.0
2006-02-17 15:30:00,53.83,53.84,53.76,53.76,36000.0,33.521,33.5272,33.4774,33.4774,36000.0
2006-02-17 15:40:00,53.75,53.79,53.74,53.75,43900.0,33.4711,33.496,33.4649,33.4711,43900.0
2006-02-17 15:50:00,53.74,53.77,53.69,53.69,36300.0,33.4649,33.4836,33.4338,33.4338,36300.0
2006-02-21 09:30:00,53.97,54.0,53.81,53.85,69100.0,33.6081,33.6268,33.5085,33.5334,69100.0
2006-02-21 09:40:00,53.84,53.92,53.73,53.75,27200.0,33.5272,33.577,33.4587,33.4711,27200.0
2006-02-21 09:50:00,53.74,53.78,53.63,53.65,20100.0,33.4649,33.4898,33.3964,33.4089,20100.0
2006-02-21 10:00:00,53.66,53.74,53.65,53.7,29800.0,33.4151,33.4649,33.4089,33.44,29800.0
2006-02-21 10:10:00,53.68,53.68,53.43,53.48,79400.0,33.4276,33.4276,33.2719,33.303,79400.0
2006-02-21 10:20:00,53.48,53.49,53.32,53.41,20700.0,33.303,33.3092,33.2034,33.2594,20700.0
2006-02-21 10:30:00,53.39,53.46,53.34,53.34,15300.0,33.247,33.2906,33.2158,33.2158,15300.0
2006-02-21 10:40:00,53.33,53.35,53.1,53.14,36000.0,33.2096,33.2221,33.0664,33.0913,36000.0
2006-02-21 10:50:00,53.11,53.16,53.04,53.04,16100.0,33.0726,33.1037,33.029,33.029,16100.0
2006-02-21 11:00:00,53.03,53.16,53.02,53.13,25100.0,33.0228,33.1037,33.0166,33.0851,25100.0
2006-02-21 11:10:00,53.13,53.15,52.9,52.91,25300.0,33.0851,33.0975,32.9418,32.9481,25300.0
2006-02-21 11:20:00,52.89,53.04,52.89,52.95,18100.0,32.9356,33.029,32.9356,32.973,18100.0
2006-02-21 11:30:00,52.95,53.04,52.94,53.04,14200.0,32.973,33.029,32.9667,33.029,14200.0
2006-02-21 11:40:00,53.04,53.05,53.01,53.04,21200.0,33.029,33.0352,33.0103,33.029,21200.0
2006-02-21 11:50:00,53.03,53.04,52.93,52.93,20000.0,33.0228,33.029,32.9605,32.9605,20000.0
2006-02-21 12:00:00,52.92,52.97,52.76,52.79,57400.0,32.9543,32.9854,32.8546,32.8733,57400.0
2006-02-21 12:10:00,52.79,52.9,52.77,52.9,27400.0,32.8733,32.9418,32.8609,32.9418,27400.0
2006-02-21 12:20:00,52.88,52.93,52.84,52.87,25700.0,32.9294,32.9605,32.9045,32.9231,25700.0
2006-02-21 12:30:00,52.86,52.9,52.83,52.88,14600.0,32.9169,32.9418,32.8982,32.9294,14600.0
2006-02-21 12:40:00,52.86,52.89,52.84,52.88,13800.0,32.9169,32.9356,32.9045,32.9294,13800.0
2006-02-21 12:50:00,52.88,52.89,52.81,52.81,16700.0,32.9294,32.9356,32.8858,32.8858,16700.0
2006-02-21 13:00:00,52.81,52.85,52.8,52.85,13000.0,32.8858,32.9107,32.8796,32.9107,13000.0
2006-02-21 13:10:00,52.84,52.87,52.84,52.84,12700.0,32.9045,32.9231,32.9045,32.9045,12700.0
2006-02-21 13:20:00,52.83,52.9,52.83,52.84,13200.0,32.8982,32.9418,32.8982,32.9045,13200.0
2006-02-21 13:30:00,52.83,52.89,52.8,52.87,20600.0,32.8982,32.9356,32.8796,32.9231,20600.0
2006-02-21 13:40:00,52.86,52.87,52.73,52.74,27200.0,32.9169,32.9231,32.836,32.8422,27200.0
2006-02-21 13:50:00,52.72,52.74,52.66,52.72,32500.0,32.8297,32.8422,32.7924,32.8297,32500.0
2006-02-21 14:00:00,52.71,52.79,52.65,52.66,28500.0,32.8235,32.8733,32.7861,32.7924,28500.0
2006-02-21 14:10:00,52.66,52.73,52.5,52.52,34600.0,32.7924,32.836,32.6927,32.7052,34600.0
2006-02-21 14:20:00,52.51,52.69,52.51,52.69,29500.0,32.699,32.8111,32.699,32.8111,29500.0
2006-02-21 14:30:00,52.67,52.75,52.67,52.7,23300.0,32.7986,32.8484,32.7986,32.8173,23300.0
2006-02-21 14:40:00,52.68,52.78,52.68,52.77,24700.0,32.8048,32.8671,32.8048,32.8609,24700.0
2006-02-21 14:50:00,52.76,52.78,52.73,52.74,27300.0,32.8546,32.8671,32.836,32.8422,27300.0
2006-02-21 15:00:00,52.73,52.79,52.73,52.78,20200.0,32.836,32.8733,32.836,32.8671,20200.0
2006-02-21 15:10:00,52.77,52.81,52.77,52.78,23700.0,32.8609,32.8858,32.8609,32.8671,23700.0
2006-02-21 15:20:00,52.77,52.85,52.77,52.8,17200.0,32.8609,32.9107,32.8609,32.8796,17200.0
2006-02-21 15:30:00,52.78,52.91,52.77,52.9,21100.0,32.8671,32.9481,32.8609,32.9418,21100.0
2006-02-21 15:40:00,52.88,52.97,52.88,52.97,35600.0,32.9294,32.9854,32.9294,32.9854,35600.0
2006-02-21 15:50:00,52.97,52.99,52.82,52.89,35200.0,32.9854,32.9979,32.892,32.9356,35200.0
2006-02-22 09:30:00,52.79,53.26,52.77,53.15,24500.0,33.0251,33.3192,33.0126,33.2504,24500.0
2006-02-22 09:40:00,53.24,53.28,52.95,52.95,9700.0,33.3067,33.3317,33.1252,33.1252,9700.0
2006-02-22 09:50:00,52.95,52.97,52.89,52.94,12200.0,33.1252,33.1378,33.0877,33.119,12200.0
2006-02-22 10:00:00,52.91,52.96,52.82,52.96,20000.0,33.1002,33.1315,33.0439,33.1315,20000.0
2006-02-22 10:10:00,52.94,52.99,52.92,52.97,13300.0,33.119,33.1503,33.1065,33.1378,13300.0
2006-02-22 10:20:00,52.97,53.06,52.89,52.89,12800.0,33.1378,33.1941,33.0877,33.0877,12800.0
2006-02-22 10:30:00,52.86,53.04,52.86,52.96,9100.0,33.0689,33.1815,33.0689,33.1315,9100.0
2006-02-22 10:40:00,52.93,52.96,52.91,52.94,12500.0,33.1127,33.1315,33.1002,33.119,12500.0
2006-02-22 10:50:00,52.94,52.98,52.9,52.96,10200.0,33.119,33.144,33.094,33.1315,10200.0
2006-02-22 11:00:00,52.96,52.98,52.86,52.89,15500.0,33.1315,33.144,33.0689,33.0877,15500.0
2006-02-22 11:10:00,52.88,52.97,52.88,52.89,11600.0,33.0815,33.1378,33.0815,33.0877,11600.0
2006-02-22 11:20:00,52.89,53.02,52.89,52.98,10600.0,33.0877,33.169,33.0877,33.144,10600.0
2006-02-22 11:30:00,52.97,53.04,52.92,52.92,7000.0,33.1378,33.1815,33.1065,33.1065,7000.0
2006-02-22 11:40:00,52.93,52.95,52.88,52.95,13200.0,33.1127,33.1252,33.0815,33.1252,13200.0
2006-02-22 11:50:00,52.94,52.96,52.87,52.93,12200.0,33.119,33.1315,33.0752,33.1127,12200.0
2006-02-22 12:00:00,52.93,52.93,52.84,52.87,22500.0,33.1127,33.1127,33.0564,33.0752,22500.0
2006-02-22 12:10:00,52.87,52.92,52.84,52.9,10400.0,33.0752,33.1065,33.0564,33.094,10400.0
2006-02-22 12:20:00,52.9,52.94,52.89,52.91,3200.0,33.094,33.119,33.0877,33.1002,3200.0
2006-02-22 12:30:00,52.9,52.9,52.85,52.86,5700.0,33.094,33.094,33.0627,33.0689,5700.0
2006-02-22 12:40:00,52.85,52.88,52.85,52.87,10900.0,33.0627,33.0815,33.0627,33.0752,10900.0
2006-02-22 12:50:00,52.87,52.9,52.86,52.89,4600.0,33.0752,33.094,33.0689,33.0877,4600.0
2006-02-22 13:00:00,52.88,52.96,52.88,52.96,9600.0,33.0815,33.1315,33.0815,33.1315,9600.0
2006-02-22 13:10:00,52.97,52.98,52.93,52.94,19700.0,33.1378,33.144,33.1127,33.119,19700.0
2006-02-22 13:20:00,52.94,53.0,52.93,53.0,10300.0,33.119,33.1565,33.1127,33.1565,10300.0
2006-02-22 13:30:00,53.0,53.02,52.95,52.98,12800.0,33.1565,33.169,33.1252,33.144,12800.0
2006-02-22 13:40:00,52.96,52.99,52.96,52.96,10900.0,33.1315,33.1503,33.1315,33.1315,10900.0
2006-02-22 13:50:00,52.95,52.97,52.9,52.91,23700.0,33.1252,33.1378,33.094,33.1002,23700.0
2006-02-22 14:00:00,52.91,52.94,52.86,52.94,44700.0,33.1002,33.119,33.0689,33.119,44700.0
2006-02-22 14:10:00,52.93,52.98,52.93,52.96,10600.0,33.1127,33.144,33.1127,33.1315,10600.0
2006-02-22 14:20:00,52.94,52.99,52.94,52.95,11900.0,33.119,33.1503,33.119,33.1252,11900.0
2006-02-22 14:30:00,52.97,52.98,52.95,52.98,8600.0,33.1378,33.144,33.1252,33.144,8600.0
2006-02-22 14:40:00,52.98,53.0,52.96,52.98,24400.0,33.144,33.1565,33.1315,33.144,24400.0
2006-02-22 14:50:00,52.98,53.01,52.95,52.99,21700.0,33.144,33.1628,33.1252,33.1503,21700.0
2006-02-22 15:00:00,52.97,53.02,52.95,52.95,33900.0,33.1378,33.169,33.1252,33.1252,33900.0
2006-02-22 15:10:00,52.96,53.01,52.96,52.99,39000.0,33.1315,33.1628,33.1315,33.1503,39000.0
2006-02-22 15:20:00,52.98,53.01,52.97,53.01,39700.0,33.144,33.1628,33.1378,33.1628,39700.0
2006-02-22 15:30:00,53.01,53.04,53.0,53.01,50100.0,33.1628,33.1815,33.1565,33.1628,50100.0
2006-02-22 15:40:00,53.01,53.04,52.98,53.0,53000.0,33.1628,33.1815,33.144,33.1565,53000.0
2006-02-22 15:50:00,53.0,53.06,52.99,53.01,81900.0,33.1565,33.1941,33.1503,33.1628,81900.0
2006-02-23 09:30:00,52.8,52.85,52.72,52.76,31000.0,33.0314,33.0627,32.9814,33.0064,31000.0
2006-02-23 09:40:00,52.78,52.81,52.73,52.75,20200.0,33.0189,33.0377,32.9876,33.0001,20200.0
2006-02-23 09:50:00,52.75,52.84,52.73,52.78,25700.0,33.0001,33.0564,32.9876,33.0189,25700.0
2006-02-23 10:00:00,52.77,52.8,52.73,52.78,17900.0,33.0126,33.0314,32.9876,33.0189,17900.0
2006-02-23 10:10:00,52.78,52.84,52.72,52.73,24300.0,33.0189,33.0564,32.9814,32.9876,24300.0
2006-02-23 10:20:00,52.74,52.78,52.73,52.76,18200.0,32.9939,33.0189,32.9876,33.0064,18200.0
2006-02-23 10:30:00,52.77,52.81,52.66,52.69,24500.0,33.0126,33.0377,32.9438,32.9626,24500.0
2006-02-23 10:40:00,52.66,52.67,52.53,52.67,42000.0,32.9438,32.9501,32.8625,32.9501,42000.0
2006-02-23 10:50:00,52.68,52.72,52.64,52.71,21800.0,32.9563,32.9814,32.9313,32.9751,21800.0
2006-02-23 11:00:00,52.71,52.72,52.59,52.61,24000.0,32.9751,32.9814,32.9,32.9125,24000.0
2006-02-23 11:10:00,52.6,52.65,52.55,52.55,17200.0,32.9063,32.9376,32.875,32.875,17200.0
2006-02-23 11:20:00,52.53,52.68,52.46,52.68,31600.0,32.8625,32.9563,32.8187,32.9563,31600.0
2006-02-23 11:30:00,52.71,52.71,52.58,52.66,27100.0,32.9751,32.9751,32.8938,32.9438,27100.0
2006-02-23 11:40:00,52.66,52.68,52.55,52.6,12700.0,32.9438,32.9563,32.875,32.9063,12700.0
2006-02-23 11:50:00,52.6,52.6,52.49,52.5,13100.0,32.9063,32.9063,32.8375,32.8437,13100.0
2006-02-23 12:00:00,52.5,52.5,52.45,52.46,24500.0,32.8437,32.8437,32.8124,32.8187,24500.0
2006-02-23 12:10:00,52.46,52.56,52.45,52.5,24600.0,32.8187,32.8813,32.8124,32.8437,24600.0
2006-02-23 12:20:00,52.5,52.59,52.5,52.52,20500.0,32.8437,32.9,32.8437,32.8562,20500.0
2006-02-23 12:30:00,52.51,52.56,52.47,52.54,19200.0,32.85,32.8813,32.825,32.8688,19200.0
2006-02-23 12:40:00,52.52,52.69,52.52,52.59,20100.0,32.8562,32.9626,32.8562,32.9,20100.0
2006-02-23 12:50:00,52.57,52.65,52.57,52.64,16500.0,32.8875,32.9376,32.8875,32.9313,16500.0
2006-02-23 13:00:00,52.64,52.64,52.57,52.57,20400.0,32.9313,32.9313,32.8875,32.8875,20400.0
2006-02-23 13:10:00,52.54,52.68,52.49,52.61,32200.0,32.8688,32.9563,32.8375,32.9125,32200.0
2006-02-23 13:20:00,52.61,52.69,52.61,52.66,10200.0,32.9125,32.9626,32.9125,32.9438,10200.0
2006-02-23 13:30:00,52.66,52.66,52.56,52.56,15400.0,32.9438,32.9438,32.8813,32.8813,15400.0
2006-02-23 13:40:00,52.55,52.69,52.55,52.68,8700.0,32.875,32.9626,32.875,32.9563,8700.0
2006-02-23 13:50:00,52.68,52.79,52.67,52.77,30200.0,32.9563,33.0251,32.9501,33.0126,30200.0
2006-02-23 14:00:00,52.77,52.79,52.73,52.76,18800.0,33.0126,33.0251,32.9876,33.0064,18800.0
2006-02-23 14:10:00,52.75,52.75,52.59,52.59,33500.0,33.0001,33.0001,32.9,32.9,33500.0
2006-02-23 14:20:00,52.6,52.66,52.56,52.63,15000.0,32.9063,32.9438,32.8813,32.9251,15000.0
2006-02-23 14:30:00,52.64,52.64,52.54,52.64,16800.0,32.9313,32.9313,32.8688,32.9313,16800.0
2006-02-23 14:40:00,52.63,52.69,52.59,52.68,18800.0,32.9251,32.9626,32.9,32.9563,18800.0
2006-02-23 14:50:00,52.66,52.71,52.58,52.58,30700.0,32.9438,32.9751,32.8938,32.8938,30700.0
2006-02-23 15:00:00,52.59,52.59,52.53,52.55,17400.0,32.9,32.9,32.8625,32.875,17400.0
2006-02-23 15:10:00,52.55,52.56,52.49,52.51,18300.0,32.875,32.8813,32.8375,32.85,18300.0
2006-02-23 15:20:00,52.51,52.56,52.45,52.47,31400.0,32.85,32.8813,32.8124,32.825,31400.0
2006-02-23 15:30:00,52.47,52.52,52.36,52.39,34100.0,32.825,32.8562,32.7561,32.7749,34100.0
2006-02-23 15:40:00,52.38,52.39,52.23,52.27,50700.0,32.7687,32.7749,32.6748,32.6998,50700.0
2006-02-23 15:50:00,52.28,52.37,52.27,52.31,39700.0,32.7061,32.7624,32.6998,32.7249,39700.0
2006-02-24 09:30:00,52.4,52.68,52.4,52.57,32500.0,32.7812,32.9563,32.7812,32.8875,32500.0
2006-02-24 09:40:00,52.56,52.56,52.25,52.32,40500.0,32.8813,32.8813,32.6873,32.7311,40500.0
2006-02-24 09:50:00,52.32,52.41,52.21,52.3,23600.0,32.7311,32.7874,32.6623,32.7186,23600.0
2006-02-24 10:00:00,52.31,52.38,52.22,52.26,27500.0,32.7249,32.7687,32.6686,32.6936,27500.0
2006-02-24 10:10:00,52.26,52.3,52.21,52.28,16400.0,32.6936,32.7186,32.6623,32.7061,16400.0
2006-02-24 10:20:00,52.27,52.32,52.25,52.28,24400.0,32.6998,32.7311,32.6873,32.7061,24400.0
2006-02-24 10:30:00,52.26,52.3,52.22,52.3,11300.0,32.6936,32.7186,32.6686,32.7186,11300.0
2006-02-24 10:40:00,52.3,52.31,52.24,52.25,15400.0,32.7186,32.7249,32.6811,32.6873,15400.0
2006-02-24 10:50:00,52.27,52.3,52.24,52.28,21000.0,32.6998,32.7186,32.6811,32.7061,21000.0
2006-02-24 11:00:00,52.3,52.38,52.3,52.38,13700.0,32.7186,32.7687,32.7186,32.7687,13700.0
2006-02-24 11:10:00,52.43,52.43,52.28,52.36,32600.0,32.7999,32.7999,32.7061,32.7561,32600.0
2006-02-24 11:20:00,52.37,52.42,52.35,52.4,8100.0,32.7624,32.7937,32.7499,32.7812,8100.0
2006-02-24 11:30:00,52.4,52.43,52.38,52.41,24100.0,32.7812,32.7999,32.7687,32.7874,24100.0
2006-02-24 11:40:00,52.41,52.42,52.33,52.36,18900.0,32.7874,32.7937,32.7374,32.7561,18900.0
2006-02-24 11:50:00,52.36,52.4,52.36,52.38,11800.0,32.7561,32.7812,32.7561,32.7687,11800.0
2006-02-24 12:00:00,52.39,52.39,52.36,52.36,7100.0,32.7749,32.7749,32.7561,32.7561,7100.0
2006-02-24 12:10:00,52.35,52.35,52.26,52.29,11400.0,32.7499,32.7499,32.6936,32.7124,11400.0
2006-02-24 12:20:00,52.3,52.31,52.27,52.28,6800.0,32.7186,32.7249,32.6998,32.7061,6800.0
2006-02-24 12:30:00,52.29,52.34,52.28,52.33,18700.0,32.7124,32.7436,32.7061,32.7374,18700.0
2006-02-24 12:40:00,52.33,52.39,52.32,52.36,10100.0,32.7374,32.7749,32.7311,32.7561,10100.0
2006-02-24 12:50:00,52.35,52.35,52.29,52.29,17200.0,32.7499,32.7499,32.7124,32.7124,17200.0
2006-02-24 13:00:00,52.32,52.37,52.24,52.27,10400.0,32.7311,32.7624,32.6811,32.6998,10400.0
2006-02-24 13:10:00,52.27,52.27,52.23,52.23,15000.0,32.6998,32.6998,32.6748,32.6748,15000.0
2006-02-24 13:20:00,52.24,52.26,52.12,52.17,29300.0,32.6811,32.6936,32.606,32.6373,29300.0
2006-02-24 13:30:00,52.17,52.19,52.14,52.16,22800.0,32.6373,32.6498,32.6185,32.631,22800.0
2006-02-24 13:40:00,52.15,52.15,52.1,52.11,14200.0,32.6248,32.6248,32.5935,32.5997,14200.0
2006-02-24 13:50:00,52.12,52.16,52.08,52.12,25200.0,32.606,32.631,32.581,32.606,25200.0
2006-02-24 14:00:00,52.12,52.27,52.11,52.25,23000.0,32.606,32.6998,32.5997,32.6873,23000.0
2006-02-24 14:10:00,52.24,52.31,52.24,52.3,14500.0,32.6811,32.7249,32.6811,32.7186,14500.0
2006-02-24 14:20:00,52.31,52.39,52.31,52.39,11200.0,32.7249,32.7749,32.7249,32.7749,11200.0
2006-02-24 14:30:00,52.39,52.41,52.32,52.41,27000.0,32.7749,32.7874,32.7311,32.7874,27000.0
2006-02-24 14:40:00,52.4,52.46,52.4,52.44,13300.0,32.7812,32.8187,32.7812,32.8062,13300.0
2006-02-24 14:50:00,52.45,52.5,52.44,52.5,19600.0,32.8124,32.8437,32.8062,32.8437,19600.0
2006-02-24 15:00:00,52.5,52.5,52.48,52.48,21600.0,32.8437,32.8437,32.8312,32.8312,21600.0
2006-02-24 15:10:00,52.49,52.49,52.47,52.48,17100.0,32.8375,32.8375,32.825,32.8312,17100.0
2006-02-24 15:20:00,52.48,52.54,52.48,52.51,38300.0,32.8312,32.8688,32.8312,32.85,38300.0
2006-02-24 15:30:00,52.52,52.57,52.49,52.53,30400.0,32.8562,32.8875,32.8375,32.8625,30400.0
2006-02-24 15:40:00,52.54,52.57,52.53,52.55,36900.0,32.8688,32.8875,32.8625,32.875,36900.0
2006-02-24 15:50:00,52.56,52.57,52.46,52.5,48300.0,32.8813,32.8875,32.8187,32.8437,48300.0
2006-02-27 09:30:00,52.24,52.35,52.12,52.33,50000.0,32.6811,32.7499,32.606,32.7374,50000.0
2006-02-27 09:40:00,52.34,52.41,52.32,52.39,19700.0,32.7436,32.7874,32.7311,32.7749,19700.0
2006-02-27 09:50:00,52.43,52.43,52.28,52.39,21400.0,32.7999,32.7999,32.7061,32.7749,21400.0
2006-02-27 10:00:00,52.38,52.43,52.15,52.15,28700.0,32.7687,32.7999,32.6248,32.6248,28700.0
2006-02-27 10:10:00,52.14,52.15,52.01,52.02,27100.0,32.6185,32.6248,32.5372,32.5434,27100.0
2006-02-27 10:20:00,52.01,52.08,52.0,52.08,55100.0,32.5372,32.581,32.5309,32.581,55100.0
2006-02-27 10:30:00,52.08,52.08,51.95,51.95,32100.0,32.581,32.581,32.4996,32.4996,32100.0
2006-02-27 10:40:00,51.95,51.97,51.86,51.86,38400.0,32.4996,32.5122,32.4433,32.4433,38400.0
2006-02-27 10:50:00,51.85,51.87,51.83,51.85,30300.0,32.4371,32.4496,32.4246,32.4371,30300.0
2006-02-27 11:00:00,51.85,51.85,51.81,51.82,24400.0,32.4371,32.4371,32.4121,32.4183,24400.0
2006-02-27 11:10:00,51.82,51.96,51.81,51.96,38100.0,32.4183,32.5059,32.4121,32.5059,38100.0
2006-02-27 11:20:00,51.96,52.02,51.96,52.02,20800.0,32.5059,32.5434,32.5059,32.5434,20800.0
2006-02-27 11:30:00,52.02,52.07,51.95,51.97,20500.0,32.5434,32.5747,32.4996,32.5122,20500.0
2006-02-27 11:40:00,51.97,51.98,51.83,51.85,17400.0,32.5122,32.5184,32.4246,32.4371,17400.0
2006-02-27 11:50:00,51.86,51.91,51.85,51.88,17900.0,32.4433,32.4746,32.4371,32.4559,17900.0
2006-02-27 12:00:00,51.88,51.9,51.77,51.8,26600.0,32.4559,32.4684,32.387,32.4058,26600.0
2006-02-27 12:10:00,51.8,51.87,51.78,51.84,28800.0,32.4058,32.4496,32.3933,32.4308,28800.0
2006-02-27 12:20:00,51.85,51.9,51.83,51.88,53900.0,32.4371,32.4684,32.4246,32.4559,53900.0
2006-02-27 12:30:00,51.88,51.99,51.87,51.97,22500.0,32.4559,32.5247,32.4496,32.5122,22500.0
2006-02-27 12:40:00,51.97,52.1,51.97,52.05,32900.0,32.5122,32.5935,32.5122,32.5622,32900.0
2006-02-27 12:50:00,52.05,52.06,51.99,52.06,27100.0,32.5622,32.5685,32.5247,32.5685,27100.0
2006-02-27 13:00:00,52.05,52.31,52.04,52.31,39900.0,32.5622,32.7249,32.556,32.7249,39900.0
2006-02-27 13:10:00,52.31,52.41,52.3,52.35,39800.0,32.7249,32.7874,32.7186,32.7499,39800.0
2006-02-27 13:20:00,52.36,52.38,52.28,52.28,11400.0,32.7561,32.7687,32.7061,32.7061,11400.0
2006-02-27 13:30:00,52.28,52.29,52.25,52.26,20300.0,32.7061,32.7124,32.6873,32.6936,20300.0
2006-02-27 13:40:00,52.25,52.26,52.13,52.19,23000.0,32.6873,32.6936,32.6123,32.6498,23000.0
2006-02-27 13:50:00,52.2,52.2,52.1,52.17,25300.0,32.656,32.656,32.5935,32.6373,25300.0
2006-02-27 14:00:00,52.17,52.22,52.11,52.15,24000.0,32.6373,32.6686,32.5997,32.6248,24000.0
2006-02-27 14:10:00,52.14,52.22,52.12,52.22,15700.0,32.6185,32.6686,32.606,32.6686,15700.0
2006-02-27 14:20:00,52.23,52.37,52.23,52.37,18300.0,32.6748,32.7624,32.6748,32.7624,18300.0
2006-02-27 14:30:00,52.38,52.42,52.35,52.35,19200.0,32.7687,32.7937,32.7499,32.7499,19200.0
2006-02-27 14:40:00,52.35,52.35,52.15,52.17,43800.0,32.7499,32.7499,32.6248,32.6373,43800.0
2006-02-27 14:50:00,52.17,52.26,52.16,52.24,42400.0,32.6373,32.6936,32.631,32.6811,42400.0
2006-02-27 15:00:00,52.24,52.25,52.18,52.18,32400.0,32.6811,32.6873,32.6435,32.6435,32400.0
2006-02-27 15:10:00,52.19,52.19,52.07,52.07,51800.0,32.6498,32.6498,32.5747,32.5747,51800.0
2006-02-27 15:20:00,52.07,52.13,52.06,52.11,56700.0,32.5747,32.6123,32.5685,32.5997,56700.0
2006-02-27 15:30:00,52.12,52.12,51.95,51.97,50200.0,32.606,32.606,32.4996,32.5122,50200.0
2006-02-27 15:40:00,51.97,52.03,51.96,52.02,95500.0,32.5122,32.5497,32.5059,32.5434,95500.0
2006-02-27 15:50:00,52.02,52.13,51.97,51.97,78700.0,32.5434,32.6123,32.5122,32.5122,78700.0
2006-02-28 09:30:00,51.73,51.92,51.63,51.65,32500.0,32.362,32.4809,32.2995,32.312,32500.0
2006-02-28 09:40:00,51.71,51.71,51.56,51.61,25700.0,32.3495,32.3495,32.2557,32.2869,25700.0
2006-02-28 09:50:00,51.62,51.75,51.57,51.66,68100.0,32.2932,32.3745,32.2619,32.3182,68100.0
2006-02-28 10:00:00,51.67,51.67,51.53,51.65,33000.0,32.3245,32.3245,32.2369,32.312,33000.0
2006-02-28 10:10:00,51.63,51.65,51.55,51.61,21800.0,32.2995,32.312,32.2494,32.2869,21800.0
2006-02-28 10:20:00,51.64,51.69,51.59,51.62,21300.0,32.3057,32.337,32.2744,32.2932,21300.0
2006-02-28 10:30:00,51.61,51.68,51.51,51.65,23500.0,32.2869,32.3307,32.2244,32.312,23500.0
2006-02-28 10:40:00,51.65,51.71,51.57,51.61,121100.0,32.312,32.3495,32.2619,32.2869,121100.0
2006-02-28 10:50:00,51.64,51.68,51.41,51.41,19900.0,32.3057,32.3307,32.1618,32.1618,19900.0
2006-02-28 11:00:00,51.42,51.45,51.27,51.37,40300.0,32.1681,32.1869,32.0742,32.1368,40300.0
2006-02-28 11:10:00,51.37,51.41,51.36,51.4,39900.0,32.1368,32.1618,32.1305,32.1556,39900.0
2006-02-28 11:20:00,51.4,51.41,51.37,51.39,48100.0,32.1556,32.1618,32.1368,32.1493,48100.0
2006-02-28 11:30:00,51.36,51.38,51.27,51.28,31600.0,32.1305,32.1431,32.0742,32.0805,31600.0
2006-02-28 11:40:00,51.28,51.28,51.26,51.27,32600.0,32.0805,32.0805,32.068,32.0742,32600.0
2006-02-28 11:50:00,51.27,51.3,51.27,51.27,20700.0,32.0742,32.093,32.0742,32.0742,20700.0
2006-02-28 12:00:00,51.29,51.33,51.26,51.28,18700.0,32.0868,32.1118,32.068,32.0805,18700.0
2006-02-28 12:10:00,51.29,51.32,51.26,51.28,24700.0,32.0868,32.1055,32.068,32.0805,24700.0
2006-02-28 12:20:00,51.3,51.31,51.26,51.26,15300.0,32.093,32.0993,32.068,32.068,15300.0
2006-02-28 12:30:00,51.28,51.29,51.23,51.26,20600.0,32.0805,32.0868,32.0492,32.068,20600.0
2006-02-28 12:40:00,51.27,51.31,51.27,51.29,21100.0,32.0742,32.0993,32.0742,32.0868,21100.0
2006-02-28 12:50:00,51.29,51.31,51.27,51.29,26100.0,32.0868,32.0993,32.0742,32.0868,26100.0
2006-02-28 13:00:00,51.29,51.31,51.27,51.27,24300.0,32.0868,32.0993,32.0742,32.0742,24300.0
2006-02-28 13:10:00,51.27,51.27,51.2,51.2,28600.0,32.0742,32.0742,32.0305,32.0305,28600.0
2006-02-28 13:20:00,51.2,51.25,51.2,51.23,22700.0,32.0305,32.0617,32.0305,32.0492,22700.0
2006-02-28 13:30:00,51.24,51.29,51.24,51.26,23000.0,32.0555,32.0868,32.0555,32.068,23000.0
2006-02-28 13:40:00,51.26,51.27,51.13,51.15,47000.0,32.068,32.0742,31.9867,31.9992,47000.0
2006-02-28 13:50:00,51.16,51.18,51.13,51.14,32900.0,32.0054,32.0179,31.9867,31.9929,32900.0
2006-02-28 14:00:00,51.15,51.2,51.15,51.2,30300.0,31.9992,32.0305,31.9992,32.0305,30300.0
2006-02-28 14:10:00,51.2,51.24,51.18,51.24,27200.0,32.0305,32.0555,32.0179,32.0555,27200.0
2006-02-28 14:20:00,51.24,51.26,51.23,51.23,27600.0,32.0555,32.068,32.0492,32.0492,27600.0
2006-02-28 14:30:00,51.23,51.28,51.2,51.25,37900.0,32.0492,32.0805,32.0305,32.0617,37900.0
2006-02-28 14:40:00,51.25,51.28,51.2,51.2,33500.0,32.0617,32.0805,32.0305,32.0305,33500.0
2006-02-28 14:50:00,51.2,51.25,51.2,51.24,17000.0,32.0305,32.0617,32.0305,32.0555,17000.0
2006-02-28 15:00:00,51.23,51.28,51.17,51.19,43200.0,32.0492,32.0805,32.0117,32.0242,43200.0
2006-02-28 15:10:00,51.19,51.22,51.15,51.2,19700.0,32.0242,32.043,31.9992,32.0305,19700.0
2006-02-28 15:20:00,51.18,51.19,51.12,51.16,29700.0,32.0179,32.0242,31.9804,32.0054,29700.0
2006-02-28 15:30:00,51.16,51.2,51.12,51.15,67100.0,32.0054,32.0305,31.9804,31.9992,67100.0
2006-02-28 15:40:00,51.14,51.25,51.11,51.25,79600.0,31.9929,32.0617,31.9741,32.0617,79600.0
2006-02-28 15:50:00,51.25,51.25,51.1,51.14,126700.0,32.0617,32.0617,31.9679,31.9929,126700.0
2006-03-01 09:30:00,51.34,51.34,51.12,51.24,30400.0,32.118,32.118,31.9804,32.0555,30400.0
2006-03-01 09:40:00,51.19,51.28,51.18,51.25,18700.0,32.0242,32.0805,32.0179,32.0617,18700.0
2006-03-01 09:50:00,51.25,51.27,51.17,51.22,19700.0,32.0617,32.0742,32.0117,32.043,19700.0
2006-03-01 10:00:00,51.23,51.38,51.2,51.34,15800.0,32.0492,32.1431,32.0305,32.118,15800.0
2006-03-01 10:10:00,51.35,51.47,51.34,51.47,16300.0,32.1243,32.1994,32.118,32.1994,16300.0
2006-03-01 10:20:00,51.47,51.5,51.4,51.42,29000.0,32.1994,32.2181,32.1556,32.1681,29000.0
2006-03-01 10:30:00,51.41,51.46,51.41,51.44,21500.0,32.1618,32.1931,32.1618,32.1806,21500.0
2006-03-01 10:40:00,51.44,51.53,51.44,51.53,47300.0,32.1806,32.2369,32.1806,32.2369,47300.0
2006-03-01 10:50:00,51.52,51.55,51.5,51.51,12200.0,32.2306,32.2494,32.2181,32.2244,12200.0
2006-03-01 11:00:00,51.51,51.52,51.45,51.48,19700.0,32.2244,32.2306,32.1869,32.2056,19700.0
2006-03-01 11:10:00,51.47,51.6,51.47,51.59,20100.0,32.1994,32.2807,32.1994,32.2744,20100.0
2006-03-01 11:20:00,51.59,51.65,51.56,51.57,72200.0,32.2744,32.312,32.2557,32.2619,72200.0
2006-03-01 11:30:00,51.57,51.63,51.57,51.6,115100.0,32.2619,32.2995,32.2619,32.2807,115100.0
2006-03-01 11:40:00,51.6,51.6,51.53,51.55,87000.0,32.2807,32.2807,32.2369,32.2494,87000.0
2006-03-01 11:50:00,51.55,51.55,51.41,51.43,21600.0,32.2494,32.2494,32.1618,32.1743,21600.0
2006-03-01 12:00:00,51.43,51.45,51.34,51.34,21300.0,32.1743,32.1869,32.118,32.118,21300.0
2006-03-01 12:10:00,51.34,51.36,51.31,51.33,10100.0,32.118,32.1305,32.0993,32.1118,10100.0
2006-03-01 12:20:00,51.33,51.33,51.23,51.28,21500.0,32.1118,32.1118,32.0492,32.0805,21500.0
2006-03-01 12:30:00,51.27,51.3,51.26,51.27,10400.0,32.0742,32.093,32.068,32.0742,10400.0
2006-03-01 12:40:00,51.27,51.32,51.27,51.32,14400.0,32.0742,32.1055,32.0742,32.1055,14400.0
2006-03-01 12:50:00,51.31,51.31,51.27,51.28,16100.0,32.0993,32.0993,32.0742,32.0805,16100.0
2006-03-01 13:00:00,51.29,51.34,51.29,51.29,23900.0,32.0868,32.118,32.0868,32.0868,23900.0
2006-03-01 13:10:00,51.3,51.32,51.29,51.3,22400.0,32.093,32.1055,32.0868,32.093,22400.0
2006-03-01 13:20:00,51.3,51.31,51.26,51.31,6000.0,32.093,32.0993,32.068,32.0993,6000.0
2006-03-01 13:30:00,51.3,51.32,51.28,51.28,10900.0,32.093,32.1055,32.0805,32.0805,10900.0
2006-03-01 13:40:00,51.28,51.33,51.24,51.27,23600.0,32.0805,32.1118,32.0555,32.0742,23600.0
2006-03-01 13:50:00,51.27,51.32,51.26,51.31,10300.0,32.0742,32.1055,32.068,32.0993,10300.0
2006-03-01 14:00:00,51.3,51.34,51.28,51.32,17300.0,32.093,32.118,32.0805,32.1055,17300.0
2006-03-01 14:10:00,51.31,51.39,51.28,51.32,18000.0,32.0993,32.1493,32.0805,32.1055,18000.0
2006-03-01 14:20:00,51.31,51.39,51.31,51.37,8000.0,32.0993,32.1493,32.0993,32.1368,8000.0
2006-03-01 14:30:00,51.37,51.41,51.3,51.38,27300.0,32.1368,32.1618,32.093,32.1431,27300.0
2006-03-01 14:40:00,51.38,51.42,51.36,51.4,14000.0,32.1431,32.1681,32.1305,32.1556,14000.0
2006-03-01 14:50:00,51.4,51.52,51.39,51.48,64500.0,32.1556,32.2306,32.1493,32.2056,64500.0
2006-03-01 15:00:00,51.49,51.51,51.42,51.43,17000.0,32.2119,32.2244,32.1681,32.1743,17000.0
2006-03-01 15:10:00,51.43,51.44,51.29,51.29,31800.0,32.1743,32.1806,32.0868,32.0868,31800.0
2006-03-01 15:20:00,51.31,51.35,51.3,51.34,11500.0,32.0993,32.1243,32.093,32.118,11500.0
2006-03-01 15:30:00,51.34,51.41,51.33,51.38,47100.0,32.118,32.1618,32.1118,32.1431,47100.0
2006-03-01 15:40:00,51.39,51.41,51.26,51.34,55700.0,32.1493,32.1618,32.068,32.118,55700.0
2006-03-01 15:50:00,51.34,51.4,51.33,51.39,82600.0,32.118,32.1556,32.1118,32.1493,82600.0
2006-03-02 09:30:00,51.21,51.39,51.19,51.26,23800.0,32.0367,32.1493,32.0242,32.068,23800.0
2006-03-02 09:40:00,51.19,51.19,51.05,51.1,28700.0,32.0242,32.0242,31.9366,31.9679,28700.0
2006-03-02 09:50:00,51.11,51.17,51.1,51.14,17300.0,31.9741,32.0117,31.9679,31.9929,17300.0
2006-03-02 10:00:00,51.14,51.25,51.13,51.24,17800.0,31.9929,32.0617,31.9867,32.0555,17800.0
2006-03-02 10:10:00,51.24,51.24,51.15,51.16,17200.0,32.0555,32.0555,31.9992,32.0054,17200.0
2006-03-02 10:20:00,51.15,51.2,51.11,51.17,23400.0,31.9992,32.0305,31.9741,32.0117,23400.0
2006-03-02 10:30:00,51.15,51.16,51.04,51.04,14000.0,31.9992,32.0054,31.9304,31.9304,14000.0
2006-03-02 10:40:00,51.04,51.07,51.03,51.03,21900.0,31.9304,31.9491,31.9241,31.9241,21900.0
2006-03-02 10:50:00,51.07,51.13,51.01,51.09,11600.0,31.9491,31.9867,31.9116,31.9616,11600.0
2006-03-02 11:00:00,51.09,51.17,51.08,51.11,34800.0,31.9616,32.0117,31.9554,31.9741,34800.0
2006-03-02 11:10:00,51.12,51.19,51.1,51.15,25400.0,31.9804,32.0242,31.9679,31.9992,25400.0
2006-03-02 11:20:00,51.1,51.12,51.1,51.11,17200.0,31.9679,31.9804,31.9679,31.9741,17200.0
2006-03-02 11:30:00,51.11,51.19,51.11,51.16,9900.0,31.9741,32.0242,31.9741,32.0054,9900.0
2006-03-02 11:40:00,51.13,51.15,51.1,51.14,18800.0,31.9867,31.9992,31.9679,31.9929,18800.0
2006-03-02 11:50:00,51.13,51.16,51.1,51.13,10800.0,31.9867,32.0054,31.9679,31.9867,10800.0
2006-03-02 12:00:00,51.13,51.18,51.12,51.13,11100.0,31.9867,32.0179,31.9804,31.9867,11100.0
2006-03-02 12:10:00,51.15,51.2,51.11,51.15,24500.0,31.9992,32.0305,31.9741,31.9992,24500.0
2006-03-02 12:20:00,51.15,51.15,51.1,51.12,34100.0,31.9992,31.9992,31.9679,31.9804,34100.0
2006-03-02 12:30:00,51.12,51.17,51.11,51.15,22800.0,31.9804,32.0117,31.9741,31.9992,22800.0
2006-03-02 12:40:00,51.14,51.17,51.11,51.11,23600.0,31.9929,32.0117,31.9741,31.9741,23600.0
2006-03-02 12:50:00,51.14,51.18,51.1,51.16,30700.0,31.9929,32.0179,31.9679,32.0054,30700.0
2006-03-02 13:00:00,51.16,51.19,51.14,51.15,23400.0,32.0054,32.0242,31.9929,31.9992,23400.0
2006-03-02 13:10:00,51.15,51.18,51.14,51.15,17300.0,31.9992,32.0179,31.9929,31.9992,17300.0
2006-03-02 13:20:00,51.16,51.18,51.14,51.18,8400.0,32.0054,32.0179,31.9929,32.0179,8400.0
2006-03-02 13:30:00,51.19,51.23,51.17,51.19,15600.0,32.0242,32.0492,32.0117,32.0242,15600.0
2006-03-02 13:40:00,51.19,51.26,51.18,51.25,9800.0,32.0242,32.068,32.0179,32.0617,9800.0
2006-03-02 13:50:00,51.26,51.29,51.26,51.27,8800.0,32.068,32.0868,32.068,32.0742,8800.0
2006-03-02 14:00:00,51.25,51.32,51.18,51.19,22300.0,32.0617,32.1055,32.0179,32.0242,22300.0
2006-03-02 14:10:00,51.19,51.22,51.18,51.21,11200.0,32.0242,32.043,32.0179,32.0367,11200.0
2006-03-02 14:20:00,51.2,51.21,51.13,51.16,14600.0,32.0305,32.0367,31.9867,32.0054,14600.0
2006-03-02 14:30:00,51.15,51.23,51.15,51.22,20600.0,31.9992,32.0492,31.9992,32.043,20600.0
2006-03-02 14:40:00,51.22,51.24,51.22,51.24,11100.0,32.043,32.0555,32.043,32.0555,11100.0
2006-03-02 14:50:00,51.22,51.24,51.22,51.23,16700.0,32.043,32.0555,32.043,32.0492,16700.0
2006-03-02 15:00:00,51.25,51.31,51.23,51.3,16100.0,32.0617,32.0993,32.0492,32.093,16100.0
2006-03-02 15:10:00,51.3,51.39,51.28,51.37,23700.0,32.093,32.1493,32.0805,32.1368,23700.0
2006-03-02 15:20:00,51.35,51.46,51.34,51.42,39900.0,32.1243,32.1931,32.118,32.1681,39900.0
2006-03-02 15:30:00,51.41,51.41,51.29,51.29,22400.0,32.1618,32.1618,32.0868,32.0868,22400.0
2006-03-02 15:40:00,51.29,51.29,51.19,51.21,27900.0,32.0868,32.0868,32.0242,32.0367,27900.0
2006-03-02 15:50:00,51.21,51.25,51.18,51.24,43600.0,32.0367,32.0617,32.0179,32.0555,43600.0
2006-03-03 09:30:00,51.04,51.13,51.0,51.03,25400.0,31.9304,31.9867,31.9053,31.9241,25400.0
2006-03-03 09:40:00,51.03,51.12,50.97,50.97,31100.0,31.9241,31.9804,31.8866,31.8866,31100.0
2006-03-03 09:50:00,50.97,51.09,50.8,50.92,48300.0,31.8866,31.9616,31.7802,31.8553,48300.0
2006-03-03 10:00:00,50.92,50.93,50.8,50.83,36600.0,31.8553,31.8615,31.7802,31.799,36600.0
2006-03-03 10:10:00,50.83,50.91,50.79,50.87,20100.0,31.799,31.849,31.774,31.824,20100.0
2006-03-03 10:20:00,50.9,51.0,50.88,50.96,40200.0,31.8428,31.9053,31.8303,31.8803,40200.0
2006-03-03 10:30:00,50.98,51.0,50.93,50.96,22500.0,31.8928,31.9053,31.8615,31.8803,22500.0
2006-03-03 10:40:00,50.96,51.15,50.96,51.05,37000.0,31.8803,31.9992,31.8803,31.9366,37000.0
2006-03-03 10:50:00,51.07,51.25,51.07,51.19,20400.0,31.9491,32.0617,31.9491,32.0242,20400.0
2006-03-03 11:00:00,51.19,51.22,51.07,51.07,13800.0,32.0242,32.043,31.9491,31.9491,13800.0
2006-03-03 11:10:00,51.07,51.08,50.98,50.99,25500.0,31.9491,31.9554,31.8928,31.8991,25500.0
2006-03-03 11:20:00,50.99,51.09,50.99,51.06,32900.0,31.8991,31.9616,31.8991,31.9429,32900.0
2006-03-03 11:30:00,51.05,51.1,51.05,51.09,38900.0,31.9366,31.9679,31.9366,31.9616,38900.0
2006-03-03 11:40:00,51.1,51.15,51.09,51.13,78400.0,31.9679,31.9992,31.9616,31.9867,78400.0
2006-03-03 11:50:00,51.13,51.18,51.13,51.14,8500.0,31.9867,32.0179,31.9867,31.9929,8500.0
2006-03-03 12:00:00,51.13,51.2,51.11,51.2,12500.0,31.9867,32.0305,31.9741,32.0305,12500.0
2006-03-03 12:10:00,51.2,51.24,51.15,51.19,19500.0,32.0305,32.0555,31.9992,32.0242,19500.0
2006-03-03 12:20:00,51.19,51.35,51.17,51.3,19600.0,32.0242,32.1243,32.0117,32.093,19600.0
2006-03-03 12:30:00,51.32,51.32,51.15,51.15,18100.0,32.1055,32.1055,31.9992,31.9992,18100.0
2006-03-03 12:40:00,51.16,51.27,51.15,51.17,35700.0,32.0054,32.0742,31.9992,32.0117,35700.0
2006-03-03 12:50:00,51.17,51.2,51.11,51.11,19100.0,32.0117,32.0305,31.9741,31.9741,19100.0
2006-03-03 13:00:00,51.08,51.12,51.03,51.12,30100.0,31.9554,31.9804,31.9241,31.9804,30100.0
2006-03-03 13:10:00,51.13,51.17,51.1,51.13,22100.0,31.9867,32.0117,31.9679,31.9867,22100.0
2006-03-03 13:20:00,51.13,51.25,51.13,51.25,14000.0,31.9867,32.0617,31.9867,32.0617,14000.0
2006-03-03 13:30:00,51.25,51.33,51.22,51.23,23000.0,32.0617,32.1118,32.043,32.0492,23000.0
2006-03-03 13:40:00,51.22,51.39,51.22,51.34,13400.0,32.043,32.1493,32.043,32.118,13400.0
2006-03-03 13:50:00,51.34,51.41,51.32,51.32,13300.0,32.118,32.1618,32.1055,32.1055,13300.0
2006-03-03 14:00:00,51.32,51.42,51.3,51.36,15900.0,32.1055,32.1681,32.093,32.1305,15900.0
2006-03-03 14:10:00,51.35,51.37,51.27,51.28,45000.0,32.1243,32.1368,32.0742,32.0805,45000.0
2006-03-03 14:20:00,51.27,51.33,51.27,51.31,10300.0,32.0742,32.1118,32.0742,32.0993,10300.0
2006-03-03 14:30:00,51.32,51.38,51.27,51.35,16700.0,32.1055,32.1431,32.0742,32.1243,16700.0
2006-03-03 14:40:00,51.35,51.38,51.28,51.32,22300.0,32.1243,32.1431,32.0805,32.1055,22300.0
2006-03-03 14:50:00,51.34,51.4,51.33,51.35,22400.0,32.118,32.1556,32.1118,32.1243,22400.0
2006-03-03 15:00:00,51.35,51.36,51.2,51.21,21500.0,32.1243,32.1305,32.0305,32.0367,21500.0
2006-03-03 15:10:00,51.23,51.31,51.2,51.24,18800.0,32.0492,32.0993,32.0305,32.0555,18800.0
2006-03-03 15:20:00,51.25,51.25,51.18,51.2,23800.0,32.0617,32.0617,32.0179,32.0305,23800.0
2006-03-03 15:30:00,51.17,51.27,51.14,51.27,46500.0,32.0117,32.0742,31.9929,32.0742,46500.0
2006-03-03 15:40:00,51.26,51.27,51.22,51.25,37100.0,32.068,32.0742,32.043,32.0617,37100.0
2006-03-03 15:50:00,51.25,51.27,51.2,51.23,46700.0,32.0617,32.0742,32.0305,32.0492,46700.0
2006-03-06 09:30:00,51.35,51.44,51.19,51.28,31000.0,32.1243,32.1806,32.0242,32.0805,31000.0
2006-03-06 09:40:00,51.29,51.36,51.25,51.3,25000.0,32.0868,32.1305,32.0617,32.093,25000.0
2006-03-06 09:50:00,51.3,51.33,51.17,51.22,36000.0,32.093,32.1118,32.0117,32.043,36000.0
2006-03-06 10:00:00,51.22,51.37,51.18,51.2,30000.0,32.043,32.1368,32.0179,32.0305,30000.0
2006-03-06 10:10:00,51.23,51.39,51.23,51.34,19100.0,32.0492,32.1493,32.0492,32.118,19100.0
2006-03-06 10:20:00,51.34,51.41,51.29,51.38,15300.0,32.118,32.1618,32.0868,32.1431,15300.0
2006-03-06 10:30:00,51.4,51.62,51.4,51.56,32700.0,32.1556,32.2932,32.1556,32.2557,32700.0
2006-03-06 10:40:00,51.59,51.68,51.59,51.66,31700.0,32.2744,32.3307,32.2744,32.3182,31700.0
2006-03-06 10:50:00,51.67,51.75,51.65,51.75,23500.0,32.3245,32.3745,32.312,32.3745,23500.0
2006-03-06 11:00:00,51.75,51.8,51.7,51.78,15600.0,32.3745,32.4058,32.3433,32.3933,15600.0
2006-03-06 11:10:00,51.78,51.82,51.78,51.78,23800.0,32.3933,32.4183,32.3933,32.3933,23800.0
2006-03-06 11:20:00,51.78,51.85,51.7,51.81,46600.0,32.3933,32.4371,32.3433,32.4121,46600.0
2006-03-06 11:30:00,51.83,51.89,51.81,51.81,10700.0,32.4246,32.4621,32.4121,32.4121,10700.0
2006-03-06 11:40:00,51.81,51.83,51.74,51.75,15300.0,32.4121,32.4246,32.3683,32.3745,15300.0
2006-03-06 11:50:00,51.74,51.77,51.69,51.7,24100.0,32.3683,32.387,32.337,32.3433,24100.0
2006-03-06 12:00:00,51.69,51.69,51.61,51.68,34300.0,32.337,32.337,32.2869,32.3307,34300.0
2006-03-06 12:10:00,51.68,51.75,51.67,51.67,39100.0,32.3307,32.3745,32.3245,32.3245,39100.0
2006-03-06 12:20:00,51.67,51.72,51.61,51.72,15800.0,32.3245,32.3558,32.2869,32.3558,15800.0
2006-03-06 12:30:00,51.71,51.73,51.7,51.71,32500.0,32.3495,32.362,32.3433,32.3495,32500.0
2006-03-06 12:40:00,51.71,51.72,51.71,51.72,19400.0,32.3495,32.3558,32.3495,32.3558,19400.0
2006-03-06 12:50:00,51.73,51.76,51.71,51.75,15400.0,32.362,32.3808,32.3495,32.3745,15400.0
2006-03-06 13:00:00,51.74,51.81,51.74,51.77,4100.0,32.3683,32.4121,32.3683,32.387,4100.0
2006-03-06 13:10:00,51.76,51.83,51.76,51.82,7700.0,32.3808,32.4246,32.3808,32.4183,7700.0
2006-03-06 13:20:00,51.79,51.89,51.79,51.86,13600.0,32.3996,32.4621,32.3996,32.4433,13600.0
2006-03-06 13:30:00,51.85,51.85,51.65,51.67,13900.0,32.4371,32.4371,32.312,32.3245,13900.0
2006-03-06 13:40:00,51.66,51.66,51.6,51.6,22600.0,32.3182,32.3182,32.2807,32.2807,22600.0
2006-03-06 13:50:00,51.6,51.6,51.53,51.55,17100.0,32.2807,32.2807,32.2369,32.2494,17100.0
2006-03-06 14:00:00,51.55,51.62,51.5,51.51,31100.0,32.2494,32.2932,32.2181,32.2244,31100.0
2006-03-06 14:10:00,51.51,51.54,51.43,51.5,13900.0,32.2244,32.2432,32.1743,32.2181,13900.0
2006-03-06 14:20:00,51.5,51.51,51.42,51.5,13900.0,32.2181,32.2244,32.1681,32.2181,13900.0
2006-03-06 14:30:00,51.49,51.61,51.49,51.58,10500.0,32.2119,32.2869,32.2119,32.2682,10500.0
2006-03-06 14:40:00,51.58,51.58,51.53,51.53,7400.0,32.2682,32.2682,32.2369,32.2369,7400.0
2006-03-06 14:50:00,51.55,51.6,51.49,51.49,27700.0,32.2494,32.2807,32.2119,32.2119,27700.0
2006-03-06 15:00:00,51.49,51.52,51.44,51.5,27100.0,32.2119,32.2306,32.1806,32.2181,27100.0
2006-03-06 15:10:00,51.49,51.49,51.43,51.49,13000.0,32.2119,32.2119,32.1743,32.2119,13000.0
2006-03-06 15:20:00,51.48,51.55,51.46,51.51,45600.0,32.2056,32.2494,32.1931,32.2244,45600.0
2006-03-06 15:30:00,51.51,51.53,51.38,51.38,34100.0,32.2244,32.2369,32.1431,32.1431,34100.0
2006-03-06 15:40:00,51.39,51.4,51.33,51.36,21900.0,32.1493,32.1556,32.1118,32.1305,21900.0
2006-03-06 15:50:00,51.37,51.41,51.36,51.4,50500.0,32.1368,32.1618,32.1305,32.1556,50500.0
2006-03-07 09:30:00,51.5,51.55,51.37,51.47,42700.0,32.2181,32.2494,32.1368,32.1994,42700.0
2006-03-07 09:40:00,51.53,51.71,51.47,51.61,60300.0,32.2369,32.3495,32.1994,32.2869,60300.0
2006-03-07 09:50:00,51.65,51.87,51.6,51.77,86400.0,32.312,32.4496,32.2807,32.387,86400.0
2006-03-07 10:00:00,51.79,51.94,51.72,51.89,51700.0,32.3996,32.4934,32.3558,32.4621,51700.0
2006-03-07 10:10:00,51.89,51.89,51.81,51.85,29400.0,32.4621,32.4621,32.4121,32.4371,29400.0
2006-03-07 10:20:00,51.86,51.89,51.76,51.77,22600.0,32.4433,32.4621,32.3808,32.387,22600.0
2006-03-07 10:30:00,51.79,51.81,51.71,51.72,20100.0,32.3996,32.4121,32.3495,32.3558,20100.0
2006-03-07 10:40:00,51.71,51.72,51.63,51.66,8100.0,32.3495,32.3558,32.2995,32.3182,8100.0
2006-03-07 10:50:00,51.66,51.71,51.65,51.65,10000.0,32.3182,32.3495,32.312,32.312,10000.0
2006-03-07 11:00:00,51.65,51.7,51.64,51.7,12700.0,32.312,32.3433,32.3057,32.3433,12700.0
2006-03-07 11:10:00,51.68,51.7,51.61,51.61,9200.0,32.3307,32.3433,32.2869,32.2869,9200.0
2006-03-07 11:20:00,51.63,51.65,51.62,51.64,11000.0,32.2995,32.312,32.2932,32.3057,11000.0
2006-03-07 11:30:00,51.63,51.63,51.54,51.58,48200.0,32.2995,32.2995,32.2432,32.2682,48200.0
2006-03-07 11:40:00,51.58,51.68,51.5,51.68,42100.0,32.2682,32.3307,32.2181,32.3307,42100.0
2006-03-07 11:50:00,51.68,51.79,51.68,51.73,8400.0,32.3307,32.3996,32.3307,32.362,8400.0
2006-03-07 12:00:00,51.73,51.87,51.73,51.77,14800.0,32.362,32.4496,32.362,32.387,14800.0
2006-03-07 12:10:00,51.76,51.76,51.67,51.67,6800.0,32.3808,32.3808,32.3245,32.3245,6800.0
2006-03-07 12:20:00,51.66,51.69,51.62,51.62,10100.0,32.3182,32.337,32.2932,32.2932,10100.0
2006-03-07 12:30:00,51.63,51.65,51.6,51.61,7700.0,32.2995,32.312,32.2807,32.2869,7700.0
2006-03-07 12:40:00,51.61,51.64,51.54,51.56,50300.0,32.2869,32.3057,32.2432,32.2557,50300.0
2006-03-07 12:50:00,51.57,51.59,51.56,51.56,5500.0,32.2619,32.2744,32.2557,32.2557,5500.0
2006-03-07 13:00:00,51.57,51.61,51.55,51.55,56900.0,32.2619,32.2869,32.2494,32.2494,56900.0
2006-03-07 13:10:00,51.56,51.58,51.53,51.53,5600.0,32.2557,32.2682,32.2369,32.2369,5600.0
2006-03-07 13:20:00,51.54,51.59,51.54,51.56,5100.0,32.2432,32.2744,32.2432,32.2557,5100.0
2006-03-07 13:30:00,51.58,51.63,51.56,51.56,10400.0,32.2682,32.2995,32.2557,32.2557,10400.0
2006-03-07 13:40:00,51.56,51.6,51.56,51.6,4200.0,32.2557,32.2807,32.2557,32.2807,4200.0
2006-03-07 13:50:00,51.59,51.66,51.59,51.6,11800.0,32.2744,32.3182,32.2744,32.2807,11800.0
2006-03-07 14:00:00,51.6,51.6,51.58,51.58,66400.0,32.2807,32.2807,32.2682,32.2682,66400.0
2006-03-07 14:10:00,51.57,51.62,51.56,51.61,22900.0,32.2619,32.2932,32.2557,32.2869,22900.0
2006-03-07 14:20:00,51.61,51.63,51.6,51.6,15200.0,32.2869,32.2995,32.2807,32.2807,15200.0
2006-03-07 14:30:00,51.6,51.65,51.6,51.65,10600.0,32.2807,32.312,32.2807,32.312,10600.0
2006-03-07 14:40:00,51.67,51.73,51.62,51.65,12900.0,32.3245,32.362,32.2932,32.312,12900.0
2006-03-07 14:50:00,51.66,51.84,51.64,51.74,31800.0,32.3182,32.4308,32.3057,32.3683,31800.0
2006-03-07 15:00:00,51.75,51.75,51.67,51.67,21500.0,32.3745,32.3745,32.3245,32.3245,21500.0
2006-03-07 15:10:00,51.68,51.74,51.65,51.68,14900.0,32.3307,32.3683,32.312,32.3307,14900.0
2006-03-07 15:20:00,51.66,51.78,51.65,51.77,45800.0,32.3182,32.3933,32.312,32.387,45800.0
2006-03-07 15:30:00,51.77,51.8,51.73,51.74,63700.0,32.387,32.4058,32.362,32.3683,63700.0
2006-03-07 15:40:00,51.74,51.78,51.7,51.74,28600.0,32.3683,32.3933,32.3433,32.3683,28600.0
2006-03-07 15:50:00,51.74,51.79,51.73,51.75,29900.0,32.3683,32.3996,32.362,32.3745,29900.0
2006-03-08 09:30:00,51.8,52.0,51.75,52.0,22300.0,32.4058,32.5309,32.3745,32.5309,22300.0
2006-03-08 09:40:00,52.02,52.29,51.9,52.25,54300.0,32.5434,32.7124,32.4684,32.6873,54300.0
2006-03-08 09:50:00,52.25,52.3,51.96,52.27,33200.0,32.6873,32.7186,32.5059,32.6998,33200.0
2006-03-08 10:00:00,52.27,52.29,52.1,52.11,23400.0,32.6998,32.7124,32.5935,32.5997,23400.0
2006-03-08 10:10:00,52.1,52.16,52.07,52.16,30300.0,32.5935,32.631,32.5747,32.631,30300.0
2006-03-08 10:20:00,52.16,52.28,52.14,52.22,27100.0,32.631,32.7061,32.6185,32.6686,27100.0
2006-03-08 10:30:00,52.23,52.25,52.15,52.15,23100.0,32.6748,32.6873,32.6248,32.6248,23100.0
2006-03-08 10:40:00,52.15,52.15,52.0,52.06,27000.0,32.6248,32.6248,32.5309,32.5685,27000.0
2006-03-08 10:50:00,52.05,52.2,52.03,52.12,12600.0,32.5622,32.656,32.5497,32.606,12600.0
2006-03-08 11:00:00,52.11,52.13,52.07,52.13,23400.0,32.5997,32.6123,32.5747,32.6123,23400.0
2006-03-08 11:10:00,52.1,52.17,52.09,52.16,9600.0,32.5935,32.6373,32.5872,32.631,9600.0
2006-03-08 11:20:00,52.15,52.15,52.09,52.13,11500.0,32.6248,32.6248,32.5872,32.6123,11500.0
2006-03-08 11:30:00,52.11,52.22,52.1,52.22,16600.0,32.5997,32.6686,32.5935,32.6686,16600.0
2006-03-08 11:40:00,52.18,52.2,52.08,52.08,16900.0,32.6435,32.656,32.581,32.581,16900.0
2006-03-08 11:50:00,52.09,52.12,52.04,52.11,15900.0,32.5872,32.606,32.556,32.5997,15900.0
2006-03-08 12:00:00,52.16,52.21,52.13,52.13,11300.0,32.631,32.6623,32.6123,32.6123,11300.0
2006-03-08 12:10:00,52.13,52.14,52.07,52.11,18000.0,32.6123,32.6185,32.5747,32.5997,18000.0
2006-03-08 12:20:00,52.11,52.19,52.11,52.17,15000.0,32.5997,32.6498,32.5997,32.6373,15000.0
2006-03-08 12:30:00,52.18,52.21,52.17,52.2,29200.0,32.6435,32.6623,32.6373,32.656,29200.0
2006-03-08 12:40:00,52.2,52.22,52.12,52.15,20800.0,32.656,32.6686,32.606,32.6248,20800.0
2006-03-08 12:50:00,52.16,52.22,52.14,52.18,50700.0,32.631,32.6686,32.6185,32.6435,50700.0
2006-03-08 13:00:00,52.19,52.21,52.13,52.21,48800.0,32.6498,32.6623,32.6123,32.6623,48800.0
2006-03-08 13:10:00,52.22,52.3,52.21,52.3,9200.0,32.6686,32.7186,32.6623,32.7186,9200.0
2006-03-08 13:20:00,52.3,52.33,52.26,52.3,14100.0,32.7186,32.7374,32.6936,32.7186,14100.0
2006-03-08 13:30:00,52.3,52.32,52.15,52.16,25400.0,32.7186,32.7311,32.6248,32.631,25400.0
2006-03-08 13:40:00,52.16,52.21,52.16,52.2,17100.0,32.631,32.6623,32.631,32.656,17100.0
2006-03-08 13:50:00,52.21,52.22,52.17,52.2,21400.0,32.6623,32.6686,32.6373,32.656,21400.0
2006-03-08 14:00:00,52.19,52.25,52.17,52.25,18700.0,32.6498,32.6873,32.6373,32.6873,18700.0
2006-03-08 14:10:00,52.25,52.33,52.25,52.28,17300.0,32.6873,32.7374,32.6873,32.7061,17300.0
2006-03-08 14:20:00,52.27,52.28,52.23,52.25,22400.0,32.6998,32.7061,32.6748,32.6873,22400.0
2006-03-08 14:30:00,52.25,52.37,52.25,52.27,35700.0,32.6873,32.7624,32.6873,32.6998,35700.0
2006-03-08 14:40:00,52.27,52.48,52.27,52.47,41400.0,32.6998,32.8312,32.6998,32.825,41400.0
2006-03-08 14:50:00,52.47,52.52,52.47,52.5,27500.0,32.825,32.8562,32.825,32.8437,27500.0
2006-03-08 15:00:00,52.51,52.61,52.48,52.53,54900.0,32.85,32.9125,32.8312,32.8625,54900.0
2006-03-08 15:10:00,52.52,52.7,52.52,52.53,70300.0,32.8562,32.9688,32.8562,32.8625,70300.0
2006-03-08 15:20:00,52.53,52.62,52.52,52.61,48500.0,32.8625,32.9188,32.8562,32.9125,48500.0
2006-03-08 15:30:00,52.61,52.62,52.49,52.55,72600.0,32.9125,32.9188,32.8375,32.875,72600.0
2006-03-08 15:40:00,52.55,52.69,52.54,52.64,92000.0,32.875,32.9626,32.8688,32.9313,92000.0
2006-03-08 15:50:00,52.63,52.64,52.57,52.57,73500.0,32.9251,32.9313,32.8875,32.8875,73500.0
2006-03-09 09:30:00,52.5,52.8,52.49,52.69,28900.0,32.8437,33.0314,32.8375,32.9626,28900.0
2006-03-09 09:40:00,52.63,52.63,52.35,52.47,15800.0,32.9251,32.9251,32.7499,32.825,15800.0
2006-03-09 09:50:00,52.49,52.8,52.37,52.6,44900.0,32.8375,33.0314,32.7624,32.9063,44900.0
2006-03-09 10:00:00,52.55,52.6,52.4,52.4,15900.0,32.875,32.9063,32.7812,32.7812,15900.0
2006-03-09 10:10:00,52.44,52.63,52.42,52.45,34000.0,32.8062,32.9251,32.7937,32.8124,34000.0
2006-03-09 10:20:00,52.46,52.59,52.4,52.58,10000.0,32.8187,32.9,32.7812,32.8938,10000.0
2006-03-09 10:30:00,52.56,52.78,52.55,52.7,20200.0,32.8813,33.0189,32.875,32.9688,20200.0
2006-03-09 10:40:00,52.69,52.7,52.56,52.64,14700.0,32.9626,32.9688,32.8813,32.9313,14700.0
2006-03-09 10:50:00,52.62,52.73,52.59,52.59,29700.0,32.9188,32.9876,32.9,32.9,29700.0
2006-03-09 11:00:00,52.59,52.63,52.52,52.54,39500.0,32.9,32.9251,32.8562,32.8688,39500.0
2006-03-09 11:10:00,52.53,52.53,52.42,52.46,69100.0,32.8625,32.8625,32.7937,32.8187,69100.0
2006-03-09 11:20:00,52.44,52.49,52.35,52.36,51200.0,32.8062,32.8375,32.7499,32.7561,51200.0
2006-03-09 11:30:00,52.35,52.47,52.25,52.41,24200.0,32.7499,32.825,32.6873,32.7874,24200.0
2006-03-09 11:40:00,52.4,52.45,52.36,52.37,22000.0,32.7812,32.8124,32.7561,32.7624,22000.0
2006-03-09 11:50:00,52.38,52.43,52.38,52.4,12100.0,32.7687,32.7999,32.7687,32.7812,12100.0
2006-03-09 12:00:00,52.4,52.44,52.31,52.44,28800.0,32.7812,32.8062,32.7249,32.8062,28800.0
2006-03-09 12:10:00,52.44,52.45,52.39,52.4,12600.0,32.8062,32.8124,32.7749,32.7812,12600.0
2006-03-09 12:20:00,52.4,52.5,52.4,52.49,11000.0,32.7812,32.8437,32.7812,32.8375,11000.0
2006-03-09 12:30:00,52.5,52.51,52.42,52.43,20900.0,32.8437,32.85,32.7937,32.7999,20900.0
2006-03-09 12:40:00,52.44,52.46,52.39,52.43,13800.0,32.8062,32.8187,32.7749,32.7999,13800.0
2006-03-09 12:50:00,52.44,52.46,52.4,52.42,13700.0,32.8062,32.8187,32.7812,32.7937,13700.0
2006-03-09 13:00:00,52.41,52.43,52.34,52.34,19300.0,32.7874,32.7999,32.7436,32.7436,19300.0
2006-03-09 13:10:00,52.33,52.33,52.14,52.15,44100.0,32.7374,32.7374,32.6185,32.6248,44100.0
2006-03-09 13:20:00,52.16,52.17,52.12,52.16,35200.0,32.631,32.6373,32.606,32.631,35200.0
2006-03-09 13:30:00,52.16,52.2,52.15,52.2,15900.0,32.631,32.656,32.6248,32.656,15900.0
2006-03-09 13:40:00,52.19,52.23,52.16,52.2,17200.0,32.6498,32.6748,32.631,32.656,17200.0
2006-03-09 13:50:00,52.22,52.25,52.2,52.24,14900.0,32.6686,32.6873,32.656,32.6811,14900.0
2006-03-09 14:00:00,52.25,52.25,52.16,52.18,45100.0,32.6873,32.6873,32.631,32.6435,45100.0
2006-03-09 14:10:00,52.22,52.24,52.16,52.18,16200.0,32.6686,32.6811,32.631,32.6435,16200.0
2006-03-09 14:20:00,52.18,52.21,52.12,52.12,53200.0,32.6435,32.6623,32.606,32.606,53200.0
2006-03-09 14:30:00,52.12,52.23,52.09,52.12,44800.0,32.606,32.6748,32.5872,32.606,44800.0
2006-03-09 14:40:00,52.15,52.16,52.05,52.1,18000.0,32.6248,32.631,32.5622,32.5935,18000.0
2006-03-09 14:50:00,52.09,52.13,52.07,52.13,17000.0,32.5872,32.6123,32.5747,32.6123,17000.0
2006-03-09 15:00:00,52.13,52.17,52.06,52.16,32500.0,32.6123,32.6373,32.5685,32.631,32500.0
2006-03-09 15:10:00,52.16,52.16,52.05,52.07,30300.0,32.631,32.631,32.5622,32.5747,30300.0
2006-03-09 15:20:00,52.09,52.14,52.06,52.08,35600.0,32.5872,32.6185,32.5685,32.581,35600.0
2006-03-09 15:30:00,52.08,52.14,52.04,52.12,29900.0,32.581,32.6185,32.556,32.606,29900.0
2006-03-09 15:40:00,52.13,52.13,52.02,52.02,39700.0,32.6123,32.6123,32.5434,32.5434,39700.0
2006-03-09 15:50:00,52.02,52.17,52.01,52.15,84600.0,32.5434,32.6373,32.5372,32.6248,84600.0
2006-03-10 09:30:00,52.25,52.3,52.17,52.27,18900.0,32.6873,32.7186,32.6373,32.6998,18900.0
2006-03-10 09:40:00,52.3,52.43,52.27,52.4,13100.0,32.7186,32.7999,32.6998,32.7812,13100.0
2006-03-10 09:50:00,52.4,52.45,52.28,52.36,21400.0,32.7812,32.8124,32.7061,32.7561,21400.0
2006-03-10 10:00:00,52.37,52.43,52.35,52.4,16600.0,32.7624,32.7999,32.7499,32.7812,16600.0
2006-03-10 10:10:00,52.41,52.43,52.31,52.4,20700.0,32.7874,32.7999,32.7249,32.7812,20700.0
2006-03-10 10:20:00,52.39,52.39,52.29,52.31,13500.0,32.7749,32.7749,32.7124,32.7249,13500.0
2006-03-10 10:30:00,52.31,52.39,52.29,52.35,29000.0,32.7249,32.7749,32.7124,32.7499,29000.0
2006-03-10 10:40:00,52.34,52.44,52.33,52.44,28600.0,32.7436,32.8062,32.7374,32.8062,28600.0
2006-03-10 10:50:00,52.44,52.55,52.44,52.53,25800.0,32.8062,32.875,32.8062,32.8625,25800.0
2006-03-10 11:00:00,52.52,52.56,52.4,52.42,33300.0,32.8562,32.8813,32.7812,32.7937,33300.0
2006-03-10 11:10:00,52.41,52.43,52.35,52.37,14100.0,32.7874,32.7999,32.7499,32.7624,14100.0
2006-03-10 11:20:00,52.37,52.47,52.36,52.47,21800.0,32.7624,32.825,32.7561,32.825,21800.0
2006-03-10 11:30:00,52.43,52.53,52.43,52.5,14100.0,32.7999,32.8625,32.7999,32.8437,14100.0
2006-03-10 11:40:00,52.5,52.59,52.45,52.51,59400.0,32.8437,32.9,32.8124,32.85,59400.0
2006-03-10 11:50:00,52.5,52.52,52.47,52.52,35800.0,32.8437,32.8562,32.825,32.8562,35800.0
2006-03-10 12:00:00,52.5,52.64,52.5,52.58,22600.0,32.8437,32.9313,32.8437,32.8938,22600.0
2006-03-10 12:10:00,52.58,52.6,52.49,52.51,7800.0,32.8938,32.9063,32.8375,32.85,7800.0
2006-03-10 12:20:00,52.51,52.57,52.45,52.56,9600.0,32.85,32.8875,32.8124,32.8813,9600.0
2006-03-10 12:30:00,52.55,52.58,52.49,52.51,17300.0,32.875,32.8938,32.8375,32.85,17300.0
2006-03-10 12:40:00,52.51,52.54,52.45,52.49,9600.0,32.85,32.8688,32.8124,32.8375,9600.0
2006-03-10 12:50:00,52.49,52.5,52.44,52.45,8800.0,32.8375,32.8437,32.8062,32.8124,8800.0
2006-03-10 13:00:00,52.43,52.45,52.41,52.41,3500.0,32.7999,32.8124,32.7874,32.7874,3500.0
2006-03-10 13:10:00,52.42,52.45,52.41,52.45,19700.0,32.7937,32.8124,32.7874,32.8124,19700.0
2006-03-10 13:20:00,52.45,52.47,52.38,52.4,11800.0,32.8124,32.825,32.7687,32.7812,11800.0
2006-03-10 13:30:00,52.41,52.45,52.37,52.45,13200.0,32.7874,32.8124,32.7624,32.8124,13200.0
2006-03-10 13:40:00,52.45,52.47,52.42,52.45,10600.0,32.8124,32.825,32.7937,32.8124,10600.0
2006-03-10 13:50:00,52.44,52.46,52.37,52.42,13400.0,32.8062,32.8187,32.7624,32.7937,13400.0
2006-03-10 14:00:00,52.44,52.45,52.35,52.38,12200.0,32.8062,32.8124,32.7499,32.7687,12200.0
2006-03-10 14:10:00,52.37,52.4,52.35,52.39,10700.0,32.7624,32.7812,32.7499,32.7749,10700.0
2006-03-10 14:20:00,52.39,52.41,52.39,52.39,5600.0,32.7749,32.7874,32.7749,32.7749,5600.0
2006-03-10 14:30:00,52.37,52.4,52.37,52.39,12100.0,32.7624,32.7812,32.7624,32.7749,12100.0
2006-03-10 14:40:00,52.4,52.4,52.31,52.31,15200.0,32.7812,32.7812,32.7249,32.7249,15200.0
2006-03-10 14:50:00,52.3,52.35,52.29,52.31,25700.0,32.7186,32.7499,32.7124,32.7249,25700.0
2006-03-10 15:00:00,52.28,52.33,52.2,52.24,17900.0,32.7061,32.7374,32.656,32.6811,17900.0
2006-03-10 15:10:00,52.25,52.28,52.23,52.27,20900.0,32.6873,32.7061,32.6748,32.6998,20900.0
2006-03-10 15:20:00,52.27,52.3,52.26,52.28,8700.0,32.6998,32.7186,32.6936,32.7061,8700.0
2006-03-10 15:30:00,52.28,52.4,52.28,52.39,36000.0,32.7061,32.7812,32.7061,32.7749,36000.0
2006-03-10 15:40:00,52.39,52.39,52.31,52.32,18000.0,32.7749,32.7749,32.7249,32.7311,18000.0
2006-03-10 15:50:00,52.32,52.42,52.29,52.4,30800.0,32.7311,32.7937,32.7124,32.7812,30800.0
2006-03-13 09:30:00,52.72,52.75,52.4,52.58,42900.0,32.9814,33.0001,32.7812,32.8938,42900.0
2006-03-13 09:40:00,52.61,52.77,52.56,52.71,12200.0,32.9125,33.0126,32.8813,32.9751,12200.0
2006-03-13 09:50:00,52.7,52.81,52.63,52.81,14000.0,32.9688,33.0377,32.9251,33.0377,14000.0
2006-03-13 10:00:00,52.79,52.79,52.61,52.68,16500.0,33.0251,33.0251,32.9125,32.9563,16500.0
2006-03-13 10:10:00,52.71,52.81,52.62,52.63,24200.0,32.9751,33.0377,32.9188,32.9251,24200.0
2006-03-13 10:20:00,52.65,52.78,52.63,52.63,49700.0,32.9376,33.0189,32.9251,32.9251,49700.0
2006-03-13 10:30:00,52.61,52.7,52.61,52.66,11900.0,32.9125,32.9688,32.9125,32.9438,11900.0
2006-03-13 10:40:00,52.66,52.74,52.65,52.74,12200.0,32.9438,32.9939,32.9376,32.9939,12200.0
2006-03-13 10:50:00,52.74,52.81,52.7,52.74,10500.0,32.9939,33.0377,32.9688,32.9939,10500.0
2006-03-13 11:00:00,52.74,52.8,52.67,52.71,50000.0,32.9939,33.0314,32.9501,32.9751,50000.0
2006-03-13 11:10:00,52.72,52.74,52.67,52.72,7100.0,32.9814,32.9939,32.9501,32.9814,7100.0
2006-03-13 11:20:00,52.74,52.74,52.62,52.63,14200.0,32.9939,32.9939,32.9188,32.9251,14200.0
2006-03-13 11:30:00,52.64,52.78,52.64,52.74,18700.0,32.9313,33.0189,32.9313,32.9939,18700.0
2006-03-13 11:40:00,52.77,52.81,52.73,52.77,12200.0,33.0126,33.0377,32.9876,33.0126,12200.0
2006-03-13 11:50:00,52.78,52.8,52.65,52.67,18100.0,33.0189,33.0314,32.9376,32.9501,18100.0
2006-03-13 12:00:00,52.66,52.67,52.61,52.67,21500.0,32.9438,32.9501,32.9125,32.9501,21500.0
2006-03-13 12:10:00,52.65,52.68,52.61,52.65,25100.0,32.9376,32.9563,32.9125,32.9376,25100.0
2006-03-13 12:20:00,52.67,52.69,52.63,52.67,15500.0,32.9501,32.9626,32.9251,32.9501,15500.0
2006-03-13 12:30:00,52.66,52.68,52.65,52.66,10800.0,32.9438,32.9563,32.9376,32.9438,10800.0
2006-03-13 12:40:00,52.69,52.69,52.66,52.68,14600.0,32.9626,32.9626,32.9438,32.9563,14600.0
2006-03-13 12:50:00,52.69,52.69,52.64,52.67,8500.0,32.9626,32.9626,32.9313,32.9501,8500.0
2006-03-13 13:00:00,52.66,52.67,52.61,52.64,17700.0,32.9438,32.9501,32.9125,32.9313,17700.0
2006-03-13 13:10:00,52.65,52.66,52.55,52.56,13700.0,32.9376,32.9438,32.875,32.8813,13700.0
2006-03-13 13:20:00,52.55,52.6,52.52,52.53,21300.0,32.875,32.9063,32.8562,32.8625,21300.0
2006-03-13 13:30:00,52.54,52.55,52.5,52.51,14600.0,32.8688,32.875,32.8437,32.85,14600.0
2006-03-13 13:40:00,52.51,52.52,52.41,52.42,23400.0,32.85,32.8562,32.7874,32.7937,23400.0
2006-03-13 13:50:00,52.42,52.42,52.35,52.35,9700.0,32.7937,32.7937,32.7499,32.7499,9700.0
2006-03-13 14:00:00,52.35,52.44,52.34,52.42,11800.0,32.7499,32.8062,32.7436,32.7937,11800.0
2006-03-13 14:10:00,52.42,52.44,52.38,52.39,11800.0,32.7937,32.8062,32.7687,32.7749,11800.0
2006-03-13 14:20:00,52.39,52.42,52.36,52.39,15000.0,32.7749,32.7937,32.7561,32.7749,15000.0
2006-03-13 14:30:00,52.39,52.42,52.33,52.36,20900.0,32.7749,32.7937,32.7374,32.7561,20900.0
2006-03-13 14:40:00,52.35,52.38,52.27,52.28,22600.0,32.7499,32.7687,32.6998,32.7061,22600.0
2006-03-13 14:50:00,52.28,52.33,52.24,52.24,18300.0,32.7061,32.7374,32.6811,32.6811,18300.0
2006-03-13 15:00:00,52.25,52.28,52.22,52.22,47600.0,32.6873,32.7061,32.6686,32.6686,47600.0
2006-03-13 15:10:00,52.24,52.27,52.23,52.24,33600.0,32.6811,32.6998,32.6748,32.6811,33600.0
2006-03-13 15:20:00,52.25,52.25,52.22,52.25,44200.0,32.6873,32.6873,32.6686,32.6873,44200.0
2006-03-13 15:30:00,52.23,52.33,52.23,52.32,30100.0,32.6748,32.7374,32.6748,32.7311,30100.0
2006-03-13 15:40:00,52.32,52.34,52.28,52.28,19700.0,32.7311,32.7436,32.7061,32.7061,19700.0
2006-03-13 15:50:00,52.28,52.29,52.25,52.25,36100.0,32.7061,32.7124,32.6873,32.6873,36100.0
2006-03-14 09:30:00,52.4,52.46,52.31,52.33,20300.0,32.7812,32.8187,32.7249,32.7374,20300.0
2006-03-14 09:40:00,52.32,52.4,52.3,52.4,13000.0,32.7311,32.7812,32.7186,32.7812,13000.0
2006-03-14 09:50:00,52.4,52.43,52.36,52.41,20200.0,32.7812,32.7999,32.7561,32.7874,20200.0
2006-03-14 10:00:00,52.42,52.55,52.42,52.54,19200.0,32.7937,32.875,32.7937,32.8688,19200.0
2006-03-14 10:10:00,52.55,52.55,52.48,52.51,11100.0,32.875,32.875,32.8312,32.85,11100.0
2006-03-14 10:20:00,52.51,52.57,52.5,52.55,12000.0,32.85,32.8875,32.8437,32.875,12000.0
2006-03-14 10:30:00,52.56,52.66,52.56,52.6,15700.0,32.8813,32.9438,32.8813,32.9063,15700.0
2006-03-14 10:40:00,52.57,52.6,52.49,52.52,12900.0,32.8875,32.9063,32.8375,32.8562,12900.0
2006-03-14 10:50:00,52.52,52.54,52.4,52.45,7000.0,32.8562,32.8688,32.7812,32.8124,7000.0
2006-03-14 11:00:00,52.44,52.54,52.44,52.54,8300.0,32.8062,32.8688,32.8062,32.8688,8300.0
2006-03-14 11:10:00,52.55,52.64,52.55,52.58,10400.0,32.875,32.9313,32.875,32.8938,10400.0
2006-03-14 11:20:00,52.57,52.58,52.53,52.58,7900.0,32.8875,32.8938,32.8625,32.8938,7900.0
2006-03-14 11:30:00,52.58,52.61,52.57,52.61,8600.0,32.8938,32.9125,32.8875,32.9125,8600.0
2006-03-14 11:40:00,52.6,52.6,52.52,52.52,11100.0,32.9063,32.9063,32.8562,32.8562,11100.0
2006-03-14 11:50:00,52.53,52.55,52.52,52.53,8500.0,32.8625,32.875,32.8562,32.8625,8500.0
2006-03-14 12:00:00,52.54,52.57,52.53,52.57,150400.0,32.8688,32.8875,32.8625,32.8875,150400.0
2006-03-14 12:10:00,52.57,52.68,52.57,52.65,24500.0,32.8875,32.9563,32.8875,32.9376,24500.0
2006-03-14 12:20:00,52.65,52.66,52.63,52.65,7800.0,32.9376,32.9438,32.9251,32.9376,7800.0
2006-03-14 12:30:00,52.65,52.67,52.63,52.67,7600.0,32.9376,32.9501,32.9251,32.9501,7600.0
2006-03-14 12:40:00,52.67,52.83,52.67,52.83,17400.0,32.9501,33.0502,32.9501,33.0502,17400.0
2006-03-14 12:50:00,52.83,52.93,52.83,52.89,22700.0,33.0502,33.1127,33.0502,33.0877,22700.0
2006-03-14 13:00:00,52.91,52.94,52.9,52.94,37600.0,33.1002,33.119,33.094,33.119,37600.0
2006-03-14 13:10:00,52.94,53.01,52.94,52.99,82500.0,33.119,33.1628,33.119,33.1503,82500.0
2006-03-14 13:20:00,52.98,52.99,52.9,52.98,36800.0,33.144,33.1503,33.094,33.144,36800.0
2006-03-14 13:30:00,52.99,53.09,52.99,53.08,38700.0,33.1503,33.2128,33.1503,33.2066,38700.0
2006-03-14 13:40:00,53.08,53.09,53.07,53.09,29800.0,33.2066,33.2128,33.2003,33.2128,29800.0
2006-03-14 13:50:00,53.08,53.12,53.07,53.12,11300.0,33.2066,33.2316,33.2003,33.2316,11300.0
2006-03-14 14:00:00,53.11,53.21,53.1,53.2,28700.0,33.2253,33.2879,33.2191,33.2816,28700.0
2006-03-14 14:10:00,53.2,53.27,53.19,53.26,42200.0,33.2816,33.3254,33.2754,33.3192,42200.0
2006-03-14 14:20:00,53.25,53.35,53.24,53.3,42100.0,33.3129,33.3755,33.3067,33.3442,42100.0
2006-03-14 14:30:00,53.33,53.36,53.29,53.36,25600.0,33.363,33.3817,33.3379,33.3817,25600.0
2006-03-14 14:40:00,53.35,53.39,53.3,53.31,45300.0,33.3755,33.4005,33.3442,33.3505,45300.0
2006-03-14 14:50:00,53.3,53.3,53.21,53.21,28000.0,33.3442,33.3442,33.2879,33.2879,28000.0
2006-03-14 15:00:00,53.2,53.23,53.18,53.23,29500.0,33.2816,33.3004,33.2691,33.3004,29500.0
2006-03-14 15:10:00,53.23,53.28,53.2,53.24,47200.0,33.3004,33.3317,33.2816,33.3067,47200.0
2006-03-14 15:20:00,53.23,53.24,53.16,53.18,38200.0,33.3004,33.3067,33.2566,33.2691,38200.0
2006-03-14 15:30:00,53.17,53.23,53.17,53.2,53000.0,33.2629,33.3004,33.2629,33.2816,53000.0
2006-03-14 15:40:00,53.2,53.22,53.16,53.18,42400.0,33.2816,33.2942,33.2566,33.2691,42400.0
2006-03-14 15:50:00,53.18,53.18,53.13,53.17,68500.0,33.2691,33.2691,33.2379,33.2629,68500.0
2006-03-15 09:30:00,53.28,53.34,53.1,53.1,20100.0,33.3317,33.3692,33.2191,33.2191,20100.0
2006-03-15 09:40:00,53.1,53.1,52.89,52.96,9200.0,33.2191,33.2191,33.0877,33.1315,9200.0
2006-03-15 09:50:00,52.93,53.02,52.88,52.93,9600.0,33.1127,33.169,33.0815,33.1127,9600.0
2006-03-15 10:00:00,52.97,52.98,52.86,52.91,7700.0,33.1378,33.144,33.0689,33.1002,7700.0
2006-03-15 10:10:00,52.92,53.06,52.9,53.06,16600.0,33.1065,33.1941,33.094,33.1941,16600.0
2006-03-15 10:20:00,53.07,53.07,53.03,53.03,13100.0,33.2003,33.2003,33.1753,33.1753,13100.0
2006-03-15 10:30:00,53.03,53.03,52.83,52.86,24600.0,33.1753,33.1753,33.0502,33.0689,24600.0
2006-03-15 10:40:00,52.85,52.89,52.85,52.86,12500.0,33.0627,33.0877,33.0627,33.0689,12500.0
2006-03-15 10:50:00,52.88,52.89,52.7,52.7,23500.0,33.0815,33.0877,32.9688,32.9688,23500.0
2006-03-15 11:00:00,52.68,52.84,52.67,52.79,45900.0,32.9563,33.0564,32.9501,33.0251,45900.0
2006-03-15 11:10:00,52.79,52.8,52.7,52.71,10300.0,33.0251,33.0314,32.9688,32.9751,10300.0
2006-03-15 11:20:00,52.7,52.79,52.69,52.73,19000.0,32.9688,33.0251,32.9626,32.9876,19000.0
2006-03-15 11:30:00,52.73,52.73,52.65,52.67,17100.0,32.9876,32.9876,32.9376,32.9501,17100.0
2006-03-15 11:40:00,52.67,52.69,52.54,52.59,35300.0,32.9501,32.9626,32.8688,32.9,35300.0
2006-03-15 11:50:00,52.59,52.6,52.52,52.58,26400.0,32.9,32.9063,32.8562,32.8938,26400.0
2006-03-15 12:00:00,52.57,52.57,52.4,52.46,32700.0,32.8875,32.8875,32.7812,32.8187,32700.0
2006-03-15 12:10:00,52.44,52.51,52.38,52.5,26100.0,32.8062,32.85,32.7687,32.8437,26100.0
2006-03-15 12:20:00,52.49,52.5,52.43,52.43,37700.0,32.8375,32.8437,32.7999,32.7999,37700.0
2006-03-15 12:30:00,52.43,52.44,52.38,52.43,16900.0,32.7999,32.8062,32.7687,32.7999,16900.0
2006-03-15 12:40:00,52.42,52.44,52.41,52.43,4200.0,32.7937,32.8062,32.7874,32.7999,4200.0
2006-03-15 12:50:00,52.42,52.46,52.38,52.4,10700.0,32.7937,32.8187,32.7687,32.7812,10700.0
2006-03-15 13:00:00,52.37,52.47,52.37,52.47,27600.0,32.7624,32.825,32.7624,32.825,27600.0
2006-03-15 13:10:00,52.47,52.56,52.47,52.51,18000.0,32.825,32.8813,32.825,32.85,18000.0
2006-03-15 13:20:00,52.51,52.53,52.44,52.45,13200.0,32.85,32.8625,32.8062,32.8124,13200.0
2006-03-15 13:30:00,52.44,52.5,52.42,52.48,17700.0,32.8062,32.8437,32.7937,32.8312,17700.0
2006-03-15 13:40:00,52.47,52.48,52.42,52.42,40200.0,32.825,32.8312,32.7937,32.7937,40200.0
2006-03-15 13:50:00,52.42,52.47,52.4,52.45,12500.0,32.7937,32.825,32.7812,32.8124,12500.0
2006-03-15 14:00:00,52.43,52.49,52.39,52.48,18000.0,32.7999,32.8375,32.7749,32.8312,18000.0
2006-03-15 14:10:00,52.51,52.72,52.51,52.72,20800.0,32.85,32.9814,32.85,32.9814,20800.0
2006-03-15 14:20:00,52.72,52.74,52.68,52.68,16700.0,32.9814,32.9939,32.9563,32.9563,16700.0
2006-03-15 14:30:00,52.68,52.72,52.64,52.71,13300.0,32.9563,32.9814,32.9313,32.9751,13300.0
2006-03-15 14:40:00,52.72,52.73,52.67,52.68,21300.0,32.9814,32.9876,32.9501,32.9563,21300.0
2006-03-15 14:50:00,52.68,52.73,52.68,52.68,20600.0,32.9563,32.9876,32.9563,32.9563,20600.0
2006-03-15 15:00:00,52.7,52.74,52.68,52.71,23200.0,32.9688,32.9939,32.9563,32.9751,23200.0
2006-03-15 15:10:00,52.73,52.76,52.69,52.76,15200.0,32.9876,33.0064,32.9626,33.0064,15200.0
2006-03-15 15:20:00,52.76,52.85,52.75,52.75,35200.0,33.0064,33.0627,33.0001,33.0001,35200.0
2006-03-15 15:30:00,52.76,52.81,52.73,52.81,14000.0,33.0064,33.0377,32.9876,33.0377,14000.0
2006-03-15 15:40:00,52.8,52.82,52.76,52.76,27000.0,33.0314,33.0439,33.0064,33.0064,27000.0
2006-03-15 15:50:00,52.77,52.79,52.74,52.78,29900.0,33.0126,33.0251,32.9939,33.0189,29900.0
2006-03-16 09:30:00,53.0,53.0,52.48,52.6,36500.0,33.1565,33.1565,32.8312,32.9063,36500.0
2006-03-16 09:40:00,52.65,52.72,52.33,52.54,18600.0,32.9376,32.9814,32.7374,32.8688,18600.0
2006-03-16 09:50:00,52.54,52.57,52.47,52.55,23100.0,32.8688,32.8875,32.825,32.875,23100.0
2006-03-16 10:00:00,52.56,52.63,52.56,52.59,114300.0,32.8813,32.9251,32.8813,32.9,114300.0
2006-03-16 10:10:00,52.59,52.59,52.5,52.5,17500.0,32.9,32.9,32.8437,32.8437,17500.0
2006-03-16 10:20:00,52.5,52.5,52.28,52.32,26700.0,32.8437,32.8437,32.7061,32.7311,26700.0
2006-03-16 10:30:00,52.34,52.4,52.31,52.39,32600.0,32.7436,32.7812,32.7249,32.7749,32600.0
2006-03-16 10:40:00,52.4,52.4,52.3,52.37,32200.0,32.7812,32.7812,32.7186,32.7624,32200.0
2006-03-16 10:50:00,52.36,52.38,52.3,52.33,27600.0,32.7561,32.7687,32.7186,32.7374,27600.0
2006-03-16 11:00:00,52.34,52.37,52.3,52.37,21100.0,32.7436,32.7624,32.7186,32.7624,21100.0
2006-03-16 11:10:00,52.35,52.38,52.33,52.34,19700.0,32.7499,32.7687,32.7374,32.7436,19700.0
2006-03-16 11:20:00,52.32,52.33,52.24,52.28,41500.0,32.7311,32.7374,32.6811,32.7061,41500.0
2006-03-16 11:30:00,52.29,52.37,52.29,52.33,20800.0,32.7124,32.7624,32.7124,32.7374,20800.0
2006-03-16 11:40:00,52.33,52.41,52.33,52.41,27200.0,32.7374,32.7874,32.7374,32.7874,27200.0
2006-03-16 11:50:00,52.41,52.47,52.39,52.46,22200.0,32.7874,32.825,32.7749,32.8187,22200.0
2006-03-16 12:00:00,52.47,52.48,52.39,52.47,27100.0,32.825,32.8312,32.7749,32.825,27100.0
2006-03-16 12:10:00,52.48,52.53,52.44,52.46,25100.0,32.8312,32.8625,32.8062,32.8187,25100.0
2006-03-16 12:20:00,52.46,52.64,52.46,52.61,24000.0,32.8187,32.9313,32.8187,32.9125,24000.0
2006-03-16 12:30:00,52.59,52.64,52.59,52.64,22300.0,32.9,32.9313,32.9,32.9313,22300.0
2006-03-16 12:40:00,52.64,52.68,52.62,52.68,21100.0,32.9313,32.9563,32.9188,32.9563,21100.0
2006-03-16 12:50:00,52.68,52.75,52.63,52.72,52000.0,32.9563,33.0001,32.9251,32.9814,52000.0
2006-03-16 13:00:00,52.72,52.72,52.42,52.42,22000.0,32.9814,32.9814,32.7937,32.7937,22000.0
2006-03-16 13:10:00,52.4,52.55,52.4,52.51,37900.0,32.7812,32.875,32.7812,32.85,37900.0
2006-03-16 13:20:00,52.51,52.55,52.5,52.51,20000.0,32.85,32.875,32.8437,32.85,20000.0
2006-03-16 13:30:00,52.51,52.54,52.5,52.51,12800.0,32.85,32.8688,32.8437,32.85,12800.0
2006-03-16 13:40:00,52.52,52.53,52.4,52.4,26300.0,32.8562,32.8625,32.7812,32.7812,26300.0
2006-03-16 13:50:00,52.41,52.41,52.33,52.34,15200.0,32.7874,32.7874,32.7374,32.7436,15200.0
2006-03-16 14:00:00,52.35,52.44,52.35,52.39,19600.0,32.7499,32.8062,32.7499,32.7749,19600.0
2006-03-16 14:10:00,52.42,52.45,52.35,52.41,18400.0,32.7937,32.8124,32.7499,32.7874,18400.0
2006-03-16 14:20:00,52.39,52.48,52.39,52.48,8500.0,32.7749,32.8312,32.7749,32.8312,8500.0
2006-03-16 14:30:00,52.45,52.49,52.45,52.47,7900.0,32.8124,32.8375,32.8124,32.825,7900.0
2006-03-16 14:40:00,52.47,52.53,52.45,52.47,20000.0,32.825,32.8625,32.8124,32.825,20000.0
2006-03-16 14:50:00,52.48,52.51,52.45,52.45,10400.0,32.8312,32.85,32.8124,32.8124,10400.0
2006-03-16 15:00:00,52.46,52.57,52.45,52.51,32100.0,32.8187,32.8875,32.8124,32.85,32100.0
2006-03-16 15:10:00,52.52,52.54,52.47,52.48,26300.0,32.8562,32.8688,32.825,32.8312,26300.0
2006-03-16 15:20:00,52.47,52.55,52.45,52.49,19100.0,32.825,32.875,32.8124,32.8375,19100.0
2006-03-16 15:30:00,52.49,52.57,52.47,52.54,20300.0,32.8375,32.8875,32.825,32.8688,20300.0
2006-03-16 15:40:00,52.54,52.58,52.47,52.58,17000.0,32.8688,32.8938,32.825,32.8938,17000.0
2006-03-16 15:50:00,52.57,52.58,52.49,52.52,27500.0,32.8875,32.8938,32.8375,32.8562,27500.0
2006-03-17 09:30:00,53.45,53.51,53.25,53.46,296700.0,33.438,33.4756,33.3129,33.4443,296700.0
2006-03-17 09:40:00,53.45,53.75,53.2,53.33,101200.0,33.438,33.6257,33.2816,33.363,101200.0
2006-03-17 09:50:00,53.33,53.45,53.22,53.4,40900.0,33.363,33.438,33.2942,33.4068,40900.0
2006-03-17 10:00:00,53.41,53.48,53.37,53.38,49900.0,33.413,33.4568,33.388,33.3942,49900.0
2006-03-17 10:10:00,53.38,53.48,53.37,53.39,37000.0,33.3942,33.4568,33.388,33.4005,37000.0
2006-03-17 10:20:00,53.36,53.4,53.31,53.31,25900.0,33.3817,33.4068,33.3505,33.3505,25900.0
2006-03-17 10:30:00,53.33,53.4,53.32,53.4,58100.0,33.363,33.4068,33.3567,33.4068,58100.0
2006-03-17 10:40:00,53.41,53.61,53.41,53.55,59200.0,33.413,33.5381,33.413,33.5006,59200.0
2006-03-17 10:50:00,53.55,53.6,53.54,53.56,23500.0,33.5006,33.5319,33.4943,33.5069,23500.0
2006-03-17 11:00:00,53.56,53.59,53.5,53.5,84500.0,33.5069,33.5256,33.4693,33.4693,84500.0
2006-03-17 11:10:00,53.5,53.56,53.46,53.46,39500.0,33.4693,33.5069,33.4443,33.4443,39500.0
2006-03-17 11:20:00,53.46,53.53,53.45,53.48,24200.0,33.4443,33.4881,33.438,33.4568,24200.0
2006-03-17 11:30:00,53.47,53.52,53.45,53.51,23400.0,33.4506,33.4818,33.438,33.4756,23400.0
2006-03-17 11:40:00,53.51,53.51,53.25,53.4,126500.0,33.4756,33.4756,33.3129,33.4068,126500.0
2006-03-17 11:50:00,53.4,53.4,53.33,53.34,50400.0,33.4068,33.4068,33.363,33.3692,50400.0
2006-03-17 12:00:00,53.34,53.35,53.25,53.26,63100.0,33.3692,33.3755,33.3129,33.3192,63100.0
2006-03-17 12:10:00,53.27,53.36,53.25,53.25,61700.0,33.3254,33.3817,33.3129,33.3129,61700.0
2006-03-17 12:20:00,53.28,53.28,53.03,53.11,52900.0,33.3317,33.3317,33.1753,33.2253,52900.0
2006-03-17 12:30:00,53.11,53.26,53.11,53.17,26400.0,33.2253,33.3192,33.2253,33.2629,26400.0
2006-03-17 12:40:00,53.14,53.19,53.11,53.11,14500.0,33.2441,33.2754,33.2253,33.2253,14500.0
2006-03-17 12:50:00,53.12,53.17,53.09,53.15,21700.0,33.2316,33.2629,33.2128,33.2504,21700.0
2006-03-17 13:00:00,53.15,53.32,53.15,53.31,22700.0,33.2504,33.3567,33.2504,33.3505,22700.0
2006-03-17 13:10:00,53.32,53.48,53.32,53.48,35300.0,33.3567,33.4568,33.3567,33.4568,35300.0
2006-03-17 13:20:00,53.48,53.51,53.41,53.43,31500.0,33.4568,33.4756,33.413,33.4255,31500.0
2006-03-17 13:30:00,53.43,53.45,53.31,53.44,36300.0,33.4255,33.438,33.3505,33.4318,36300.0
2006-03-17 13:40:00,53.44,53.55,53.44,53.54,35100.0,33.4318,33.5006,33.4318,33.4943,35100.0
2006-03-17 13:50:00,53.54,53.6,53.49,53.57,21800.0,33.4943,33.5319,33.4631,33.5131,21800.0
2006-03-17 14:00:00,53.56,53.7,53.56,53.69,26500.0,33.5069,33.5944,33.5069,33.5882,26500.0
2006-03-17 14:10:00,53.69,53.73,53.66,53.69,23000.0,33.5882,33.6132,33.5694,33.5882,23000.0
2006-03-17 14:20:00,53.69,53.74,53.69,53.73,47800.0,33.5882,33.6195,33.5882,33.6132,47800.0
2006-03-17 14:30:00,53.73,53.87,53.72,53.87,31900.0,33.6132,33.7008,33.607,33.7008,31900.0
2006-03-17 14:40:00,53.88,53.94,53.85,53.92,45900.0,33.707,33.7446,33.6883,33.7321,45900.0
2006-03-17 14:50:00,53.91,54.03,53.91,54.0,93100.0,33.7258,33.8009,33.7258,33.7821,93100.0
2006-03-17 15:00:00,54.0,54.01,53.94,53.94,52100.0,33.7821,33.7884,33.7446,33.7446,52100.0
2006-03-17 15:10:00,53.95,53.98,53.9,53.97,59200.0,33.7508,33.7696,33.7196,33.7634,59200.0
2006-03-17 15:20:00,53.96,53.97,53.8,53.85,51100.0,33.7571,33.7634,33.657,33.6883,51100.0
2006-03-17 15:30:00,53.85,53.9,53.81,53.83,34100.0,33.6883,33.7196,33.6633,33.6758,34100.0
2006-03-17 15:40:00,53.82,53.86,53.8,53.85,29600.0,33.6695,33.6945,33.657,33.6883,29600.0
2006-03-17 15:50:00,53.86,53.87,53.78,53.86,51800.0,33.6945,33.7008,33.6445,33.6945,51800.0
2006-03-20 09:30:00,54.49,54.5,54.33,54.43,130300.0,34.0887,34.0949,33.9886,34.0511,130300.0
2006-03-20 09:40:00,54.44,54.5,54.26,54.26,86900.0,34.0574,34.0949,33.9448,33.9448,86900.0
2006-03-20 09:50:00,54.26,54.29,53.91,54.05,96200.0,33.9448,33.9635,33.7258,33.8134,96200.0
2006-03-20 10:00:00,54.05,54.14,53.97,53.99,44200.0,33.8134,33.8697,33.7634,33.7759,44200.0
2006-03-20 10:10:00,53.98,54.08,53.93,54.01,47700.0,33.7696,33.8322,33.7383,33.7884,47700.0
2006-03-20 10:20:00,54.02,54.22,53.99,54.09,51500.0,33.7946,33.9197,33.7759,33.8384,51500.0
2006-03-20 10:30:00,54.09,54.13,54.07,54.13,37500.0,33.8384,33.8634,33.8259,33.8634,37500.0
2006-03-20 10:40:00,54.13,54.28,54.13,54.2,32000.0,33.8634,33.9573,33.8634,33.9072,32000.0
2006-03-20 10:50:00,54.2,54.31,54.13,54.31,24900.0,33.9072,33.9761,33.8634,33.9761,24900.0
2006-03-20 11:00:00,54.32,54.44,54.31,54.37,33600.0,33.9823,34.0574,33.9761,34.0136,33600.0
2006-03-20 11:10:00,54.38,54.42,54.24,54.27,34600.0,34.0198,34.0449,33.9323,33.951,34600.0
2006-03-20 11:20:00,54.27,54.32,54.23,54.27,22700.0,33.951,33.9823,33.926,33.951,22700.0
2006-03-20 11:30:00,54.27,54.35,54.24,54.3,22700.0,33.951,34.0011,33.9323,33.9698,22700.0
2006-03-20 11:40:00,54.31,54.37,54.29,54.37,23600.0,33.9761,34.0136,33.9635,34.0136,23600.0
2006-03-20 11:50:00,54.37,54.48,54.36,54.45,36000.0,34.0136,34.0824,34.0073,34.0636,36000.0
2006-03-20 12:00:00,54.47,54.5,54.44,54.44,30200.0,34.0761,34.0949,34.0574,34.0574,30200.0
2006-03-20 12:10:00,54.44,54.63,54.43,54.62,31800.0,34.0574,34.1762,34.0511,34.17,31800.0
2006-03-20 12:20:00,54.61,54.66,54.54,54.57,21300.0,34.1637,34.195,34.1199,34.1387,21300.0
2006-03-20 12:30:00,54.59,54.69,54.56,54.61,53200.0,34.1512,34.2138,34.1325,34.1637,53200.0
2006-03-20 12:40:00,54.62,54.64,54.56,54.62,28400.0,34.17,34.1825,34.1325,34.17,28400.0
2006-03-20 12:50:00,54.61,54.63,54.51,54.54,26100.0,34.1637,34.1762,34.1012,34.1199,26100.0
2006-03-20 13:00:00,54.54,54.55,54.46,54.46,37600.0,34.1199,34.1262,34.0699,34.0699,37600.0
2006-03-20 13:10:00,54.45,54.51,54.43,54.47,18300.0,34.0636,34.1012,34.0511,34.0761,18300.0
2006-03-20 13:20:00,54.49,54.54,54.46,54.5,24700.0,34.0887,34.1199,34.0699,34.0949,24700.0
2006-03-20 13:30:00,54.5,54.63,54.5,54.63,42600.0,34.0949,34.1762,34.0949,34.1762,42600.0
2006-03-20 13:40:00,54.6,54.81,54.57,54.78,56100.0,34.1575,34.2889,34.1387,34.2701,56100.0
2006-03-20 13:50:00,54.78,54.78,54.67,54.68,37000.0,34.2701,34.2701,34.2013,34.2075,37000.0
2006-03-20 14:00:00,54.68,54.73,54.67,54.68,29600.0,34.2075,34.2388,34.2013,34.2075,29600.0
2006-03-20 14:10:00,54.67,54.75,54.65,54.74,46700.0,34.2013,34.2513,34.1888,34.2451,46700.0
2006-03-20 14:20:00,54.73,54.74,54.7,54.72,40900.0,34.2388,34.2451,34.22,34.2325,40900.0
2006-03-20 14:30:00,54.72,54.73,54.55,54.57,59700.0,34.2325,34.2388,34.1262,34.1387,59700.0
2006-03-20 14:40:00,54.59,54.67,54.59,54.63,35100.0,34.1512,34.2013,34.1512,34.1762,35100.0
2006-03-20 14:50:00,54.63,54.67,54.56,54.56,31500.0,34.1762,34.2013,34.1325,34.1325,31500.0
2006-03-20 15:00:00,54.56,54.56,54.42,54.42,77400.0,34.1325,34.1325,34.0449,34.0449,77400.0
2006-03-20 15:10:00,54.43,54.45,54.38,54.38,58500.0,34.0511,34.0636,34.0198,34.0198,58500.0
2006-03-20 15:20:00,54.38,54.4,54.36,54.39,57100.0,34.0198,34.0324,34.0073,34.0261,57100.0
2006-03-20 15:30:00,54.38,54.41,54.33,54.4,73900.0,34.0198,34.0386,33.9886,34.0324,73900.0
2006-03-20 15:40:00,54.4,54.5,54.32,54.34,65100.0,34.0324,34.0949,33.9823,33.9948,65100.0
2006-03-20 15:50:00,54.34,54.36,54.31,54.36,66900.0,33.9948,34.0073,33.9761,34.0073,66900.0
2006-03-21 09:30:00,54.4,54.4,54.16,54.19,52800.0,34.0324,34.0324,33.8822,33.901,52800.0
2006-03-21 09:40:00,54.19,54.3,54.06,54.09,24500.0,33.901,33.9698,33.8197,33.8384,24500.0
2006-03-21 09:50:00,54.14,54.14,54.0,54.05,37900.0,33.8697,33.8697,33.7821,33.8134,37900.0
2006-03-21 10:00:00,54.06,54.28,54.06,54.26,34200.0,33.8197,33.9573,33.8197,33.9448,34200.0
2006-03-21 10:10:00,54.27,54.28,54.22,54.25,22800.0,33.951,33.9573,33.9197,33.9385,22800.0
2006-03-21 10:20:00,54.25,54.34,54.25,54.34,20800.0,33.9385,33.9948,33.9385,33.9948,20800.0
2006-03-21 10:30:00,54.35,54.37,54.27,54.29,54100.0,34.0011,34.0136,33.951,33.9635,54100.0
2006-03-21 10:40:00,54.29,54.29,54.04,54.07,63600.0,33.9635,33.9635,33.8071,33.8259,63600.0
2006-03-21 10:50:00,54.05,54.06,53.9,53.9,75300.0,33.8134,33.8197,33.7196,33.7196,75300.0
2006-03-21 11:00:00,53.9,54.15,53.9,54.09,96700.0,33.7196,33.876,33.7196,33.8384,96700.0
2006-03-21 11:10:00,54.07,54.18,54.06,54.1,35500.0,33.8259,33.8947,33.8197,33.8447,35500.0
2006-03-21 11:20:00,54.1,54.2,54.1,54.18,36100.0,33.8447,33.9072,33.8447,33.8947,36100.0
2006-03-21 11:30:00,54.18,54.4,54.17,54.38,31100.0,33.8947,34.0324,33.8885,34.0198,31100.0
2006-03-21 11:40:00,54.38,54.45,54.33,54.35,34600.0,34.0198,34.0636,33.9886,34.0011,34600.0
2006-03-21 11:50:00,54.36,54.36,54.17,54.2,37800.0,34.0073,34.0073,33.8885,33.9072,37800.0
2006-03-21 12:00:00,54.18,54.32,54.18,54.3,39300.0,33.8947,33.9823,33.8947,33.9698,39300.0
2006-03-21 12:10:00,54.28,54.32,54.27,54.31,10600.0,33.9573,33.9823,33.951,33.9761,10600.0
2006-03-21 12:20:00,54.32,54.32,54.25,54.3,31000.0,33.9823,33.9823,33.9385,33.9698,31000.0
2006-03-21 12:30:00,54.32,54.39,54.32,54.35,15400.0,33.9823,34.0261,33.9823,34.0011,15400.0
2006-03-21 12:40:00,54.37,54.39,54.33,54.34,22200.0,34.0136,34.0261,33.9886,33.9948,22200.0
2006-03-21 12:50:00,54.33,54.49,54.33,54.47,58400.0,33.9886,34.0887,33.9886,34.0761,58400.0
2006-03-21 13:00:00,54.47,54.47,54.41,54.44,15900.0,34.0761,34.0761,34.0386,34.0574,15900.0
2006-03-21 13:10:00,54.44,54.53,54.43,54.53,10900.0,34.0574,34.1137,34.0511,34.1137,10900.0
2006-03-21 13:20:00,54.54,54.56,54.4,54.42,16900.0,34.1199,34.1325,34.0324,34.0449,16900.0
2006-03-21 13:30:00,54.43,54.46,54.42,54.44,14600.0,34.0511,34.0699,34.0449,34.0574,14600.0
2006-03-21 13:40:00,54.42,54.43,54.2,54.22,22400.0,34.0449,34.0511,33.9072,33.9197,22400.0
2006-03-21 13:50:00,54.22,54.24,54.19,54.24,43200.0,33.9197,33.9323,33.901,33.9323,43200.0
2006-03-21 14:00:00,54.23,54.24,54.11,54.12,30300.0,33.926,33.9323,33.8509,33.8572,30300.0
2006-03-21 14:10:00,54.08,54.17,54.02,54.17,23700.0,33.8322,33.8885,33.7946,33.8885,23700.0
2006-03-21 14:20:00,54.15,54.18,54.02,54.06,15500.0,33.876,33.8947,33.7946,33.8197,15500.0
2006-03-21 14:30:00,54.06,54.09,54.04,54.09,11800.0,33.8197,33.8384,33.8071,33.8384,11800.0
2006-03-21 14:40:00,54.07,54.11,54.02,54.04,20100.0,33.8259,33.8509,33.7946,33.8071,20100.0
2006-03-21 14:50:00,54.05,54.07,53.92,53.93,74800.0,33.8134,33.8259,33.7321,33.7383,74800.0
2006-03-21 15:00:00,53.93,53.93,53.6,53.64,145500.0,33.7383,33.7383,33.5319,33.5569,145500.0
2006-03-21 15:10:00,53.64,53.65,53.28,53.61,196700.0,33.5569,33.5632,33.3317,33.5381,196700.0
2006-03-21 15:20:00,53.61,53.66,53.52,53.59,97400.0,33.5381,33.5694,33.4818,33.5256,97400.0
2006-03-21 15:30:00,53.61,53.78,53.59,53.78,56300.0,33.5381,33.6445,33.5256,33.6445,56300.0
2006-03-21 15:40:00,53.78,53.94,53.78,53.86,77900.0,33.6445,33.7446,33.6445,33.6945,77900.0
2006-03-21 15:50:00,53.85,53.89,53.69,53.75,61600.0,33.6883,33.7133,33.5882,33.6257,61600.0
2006-03-22 09:30:00,53.75,53.96,53.7,53.95,27600.0,33.6257,33.7571,33.5944,33.7508,27600.0
2006-03-22 09:40:00,53.95,54.11,53.94,54.03,26200.0,33.7508,33.8509,33.7446,33.8009,26200.0
2006-03-22 09:50:00,54.03,54.13,54.0,54.06,24600.0,33.8009,33.8634,33.7821,33.8197,24600.0
2006-03-22 10:00:00,54.06,54.07,54.01,54.07,22400.0,33.8197,33.8259,33.7884,33.8259,22400.0
2006-03-22 10:10:00,54.07,54.17,54.07,54.12,18000.0,33.8259,33.8885,33.8259,33.8572,18000.0
2006-03-22 10:20:00,54.11,54.17,54.04,54.05,16800.0,33.8509,33.8885,33.8071,33.8134,16800.0
2006-03-22 10:30:00,54.06,54.08,53.89,53.9,26900.0,33.8197,33.8322,33.7133,33.7196,26900.0
2006-03-22 10:40:00,53.9,53.94,53.85,53.9,15600.0,33.7196,33.7446,33.6883,33.7196,15600.0
2006-03-22 10:50:00,53.91,53.94,53.79,53.8,16200.0,33.7258,33.7446,33.6507,33.657,16200.0
2006-03-22 11:00:00,53.81,53.92,53.73,53.84,41300.0,33.6633,33.7321,33.6132,33.682,41300.0
2006-03-22 11:10:00,53.85,53.85,53.72,53.79,24300.0,33.6883,33.6883,33.607,33.6507,24300.0
2006-03-22 11:20:00,53.78,53.8,53.68,53.71,36500.0,33.6445,33.657,33.5819,33.6007,36500.0
2006-03-22 11:30:00,53.7,53.75,53.65,53.74,24600.0,33.5944,33.6257,33.5632,33.6195,24600.0
2006-03-22 11:40:00,53.76,53.81,53.76,53.8,16300.0,33.632,33.6633,33.632,33.657,16300.0
2006-03-22 11:50:00,53.81,53.87,53.8,53.83,19900.0,33.6633,33.7008,33.657,33.6758,19900.0
2006-03-22 12:00:00,53.84,53.94,53.81,53.92,19800.0,33.682,33.7446,33.6633,33.7321,19800.0
2006-03-22 12:10:00,53.93,53.94,53.85,53.88,15400.0,33.7383,33.7446,33.6883,33.707,15400.0
2006-03-22 12:20:00,53.87,53.93,53.86,53.89,8700.0,33.7008,33.7383,33.6945,33.7133,8700.0
2006-03-22 12:30:00,53.9,53.95,53.89,53.9,37200.0,33.7196,33.7508,33.7133,33.7196,37200.0
2006-03-22 12:40:00,53.9,53.93,53.84,53.88,15400.0,33.7196,33.7383,33.682,33.707,15400.0
2006-03-22 12:50:00,53.88,53.92,53.86,53.92,11400.0,33.707,33.7321,33.6945,33.7321,11400.0
2006-03-22 13:00:00,53.92,53.93,53.89,53.93,17800.0,33.7321,33.7383,33.7133,33.7383,17800.0
2006-03-22 13:10:00,53.93,53.95,53.91,53.94,14800.0,33.7383,33.7508,33.7258,33.7446,14800.0
2006-03-22 13:20:00,53.93,53.95,53.92,53.95,6300.0,33.7383,33.7508,33.7321,33.7508,6300.0
2006-03-22 13:30:00,53.93,54.01,53.92,53.97,14900.0,33.7383,33.7884,33.7321,33.7634,14900.0
2006-03-22 13:40:00,53.97,53.97,53.85,53.89,16200.0,33.7634,33.7634,33.6883,33.7133,16200.0
2006-03-22 13:50:00,53.9,53.96,53.88,53.89,28300.0,33.7196,33.7571,33.707,33.7133,28300.0
2006-03-22 14:00:00,53.89,53.93,53.85,53.85,48800.0,33.7133,33.7383,33.6883,33.6883,48800.0
2006-03-22 14:10:00,53.85,53.85,53.76,53.82,34300.0,33.6883,33.6883,33.632,33.6695,34300.0
2006-03-22 14:20:00,53.81,53.83,53.77,53.77,32600.0,33.6633,33.6758,33.6382,33.6382,32600.0
2006-03-22 14:30:00,53.77,53.85,53.76,53.84,39500.0,33.6382,33.6883,33.632,33.682,39500.0
2006-03-22 14:40:00,53.85,53.93,53.82,53.84,33600.0,33.6883,33.7383,33.6695,33.682,33600.0
2006-03-22 14:50:00,53.83,54.01,53.83,53.95,28100.0,33.6758,33.7884,33.6758,33.7508,28100.0
2006-03-22 15:00:00,53.94,53.95,53.91,53.95,22600.0,33.7446,33.7508,33.7258,33.7508,22600.0
2006-03-22 15:10:00,53.95,53.96,53.89,53.9,18300.0,33.7508,33.7571,33.7133,33.7196,18300.0
2006-03-22 15:20:00,53.9,53.94,53.81,53.81,41600.0,33.7196,33.7446,33.6633,33.6633,41600.0
2006-03-22 15:30:00,53.81,53.94,53.79,53.94,29800.0,33.6633,33.7446,33.6507,33.7446,29800.0
2006-03-22 15:40:00,53.94,54.12,53.94,54.03,39900.0,33.7446,33.8572,33.7446,33.8009,39900.0
2006-03-22 15:50:00,54.03,54.09,53.95,54.01,51300.0,33.8009,33.8384,33.7508,33.7884,51300.0
2006-03-23 09:30:00,54.13,54.16,54.03,54.03,24700.0,33.8634,33.8822,33.8009,33.8009,24700.0
2006-03-23 09:40:00,54.08,54.18,54.01,54.04,28400.0,33.8322,33.8947,33.7884,33.8071,28400.0
2006-03-23 09:50:00,54.05,54.15,54.02,54.06,23700.0,33.8134,33.876,33.7946,33.8197,23700.0
2006-03-23 10:00:00,54.06,54.12,53.78,53.78,46100.0,33.8197,33.8572,33.6445,33.6445,46100.0
2006-03-23 10:10:00,53.78,53.88,53.76,53.85,13200.0,33.6445,33.707,33.632,33.6883,13200.0
2006-03-23 10:20:00,53.86,53.99,53.86,53.91,14500.0,33.6945,33.7759,33.6945,33.7258,14500.0
2006-03-23 10:30:00,53.91,53.95,53.77,53.78,20600.0,33.7258,33.7508,33.6382,33.6445,20600.0
2006-03-23 10:40:00,53.79,53.86,53.78,53.84,31400.0,33.6507,33.6945,33.6445,33.682,31400.0
2006-03-23 10:50:00,53.81,53.85,53.75,53.78,16700.0,33.6633,33.6883,33.6257,33.6445,16700.0
2006-03-23 11:00:00,53.77,53.81,53.75,53.8,21200.0,33.6382,33.6633,33.6257,33.657,21200.0
2006-03-23 11:10:00,53.79,53.84,53.71,53.71,36000.0,33.6507,33.682,33.6007,33.6007,36000.0
2006-03-23 11:20:00,53.71,53.72,53.64,53.71,14400.0,33.6007,33.607,33.5569,33.6007,14400.0
2006-03-23 11:30:00,53.71,53.77,53.65,53.74,21700.0,33.6007,33.6382,33.5632,33.6195,21700.0
2006-03-23 11:40:00,53.73,53.74,53.68,53.7,14500.0,33.6132,33.6195,33.5819,33.5944,14500.0
2006-03-23 11:50:00,53.7,53.73,53.7,53.71,14400.0,33.5944,33.6132,33.5944,33.6007,14400.0
2006-03-23 12:00:00,53.71,53.71,53.68,53.69,8600.0,33.6007,33.6007,33.5819,33.5882,8600.0
2006-03-23 12:10:00,53.7,53.75,53.69,53.75,17700.0,33.5944,33.6257,33.5882,33.6257,17700.0
2006-03-23 12:20:00,53.75,53.79,53.73,53.76,14100.0,33.6257,33.6507,33.6132,33.632,14100.0
2006-03-23 12:30:00,53.76,53.79,53.74,53.79,23700.0,33.632,33.6507,33.6195,33.6507,23700.0
2006-03-23 12:40:00,53.78,53.85,53.77,53.81,28400.0,33.6445,33.6883,33.6382,33.6633,28400.0
2006-03-23 12:50:00,53.81,53.81,53.73,53.74,23300.0,33.6633,33.6633,33.6132,33.6195,23300.0
2006-03-23 13:00:00,53.74,53.81,53.66,53.66,19300.0,33.6195,33.6633,33.5694,33.5694,19300.0
2006-03-23 13:10:00,53.65,53.72,53.64,53.7,16000.0,33.5632,33.607,33.5569,33.5944,16000.0
2006-03-23 13:20:00,53.7,53.76,53.69,53.72,9100.0,33.5944,33.632,33.5882,33.607,9100.0
2006-03-23 13:30:00,53.71,53.73,53.6,53.62,20900.0,33.6007,33.6132,33.5319,33.5444,20900.0
2006-03-23 13:40:00,53.61,53.66,53.59,53.66,24900.0,33.5381,33.5694,33.5256,33.5694,24900.0
2006-03-23 13:50:00,53.66,53.68,53.62,53.68,13200.0,33.5694,33.5819,33.5444,33.5819,13200.0
2006-03-23 14:00:00,53.7,53.72,53.6,53.62,29300.0,33.5944,33.607,33.5319,33.5444,29300.0
2006-03-23 14:10:00,53.6,53.63,53.52,53.56,16000.0,33.5319,33.5506,33.4818,33.5069,16000.0
2006-03-23 14:20:00,53.57,53.62,53.54,53.54,9100.0,33.5131,33.5444,33.4943,33.4943,9100.0
2006-03-23 14:30:00,53.55,53.61,53.54,53.61,10700.0,33.5006,33.5381,33.4943,33.5381,10700.0
2006-03-23 14:40:00,53.6,53.65,53.57,53.64,12700.0,33.5319,33.5632,33.5131,33.5569,12700.0
2006-03-23 14:50:00,53.65,53.65,53.52,53.62,19600.0,33.5632,33.5632,33.4818,33.5444,19600.0
2006-03-23 15:00:00,53.61,53.7,53.59,53.69,26800.0,33.5381,33.5944,33.5256,33.5882,26800.0
2006-03-23 15:10:00,53.68,53.77,53.67,53.69,17400.0,33.5819,33.6382,33.5757,33.5882,17400.0
2006-03-23 15:20:00,53.69,53.72,53.66,53.72,18800.0,33.5882,33.607,33.5694,33.607,18800.0
2006-03-23 15:30:00,53.72,53.73,53.67,53.68,12000.0,33.607,33.6132,33.5757,33.5819,12000.0
2006-03-23 15:40:00,53.68,53.73,53.67,53.72,32000.0,33.5819,33.6132,33.5757,33.607,32000.0
2006-03-23 15:50:00,53.74,53.8,53.65,53.67,64000.0,33.6195,33.657,33.5632,33.5757,64000.0
2006-03-24 09:30:00,53.63,53.63,53.37,53.37,29400.0,33.5506,33.5506,33.388,33.388,29400.0
2006-03-24 09:40:00,53.35,53.36,53.14,53.19,35800.0,33.3755,33.3817,33.2441,33.2754,35800.0
2006-03-24 09:50:00,53.2,53.38,53.17,53.33,20600.0,33.2816,33.3942,33.2629,33.363,20600.0
2006-03-24 10:00:00,53.32,53.61,53.26,53.52,17700.0,33.3567,33.5381,33.3192,33.4818,17700.0
2006-03-24 10:10:00,53.56,53.59,53.47,53.55,12700.0,33.5069,33.5256,33.4506,33.5006,12700.0
2006-03-24 10:20:00,53.54,53.59,53.42,53.59,14800.0,33.4943,33.5256,33.4193,33.5256,14800.0
2006-03-24 10:30:00,53.58,53.63,53.55,53.58,13300.0,33.5194,33.5506,33.5006,33.5194,13300.0
2006-03-24 10:40:00,53.57,53.58,53.5,53.5,12000.0,33.5131,33.5194,33.4693,33.4693,12000.0
2006-03-24 10:50:00,53.5,53.53,53.35,53.53,17400.0,33.4693,33.4881,33.3755,33.4881,17400.0
2006-03-24 11:00:00,53.53,53.55,53.5,53.54,9600.0,33.4881,33.5006,33.4693,33.4943,9600.0
2006-03-24 11:10:00,53.53,53.54,53.41,53.48,13600.0,33.4881,33.4943,33.413,33.4568,13600.0
2006-03-24 11:20:00,53.47,53.47,53.42,53.47,12000.0,33.4506,33.4506,33.4193,33.4506,12000.0
2006-03-24 11:30:00,53.46,53.52,53.45,53.46,14000.0,33.4443,33.4818,33.438,33.4443,14000.0
2006-03-24 11:40:00,53.46,53.66,53.45,53.66,15700.0,33.4443,33.5694,33.438,33.5694,15700.0
2006-03-24 11:50:00,53.63,53.72,53.63,53.72,10200.0,33.5506,33.607,33.5506,33.607,10200.0
2006-03-24 12:00:00,53.71,53.77,53.69,53.73,15800.0,33.6007,33.6382,33.5882,33.6132,15800.0
2006-03-24 12:10:00,53.72,53.72,53.56,53.56,11600.0,33.607,33.607,33.5069,33.5069,11600.0
2006-03-24 12:20:00,53.54,53.65,53.52,53.62,10000.0,33.4943,33.5632,33.4818,33.5444,10000.0
2006-03-24 12:30:00,53.63,53.66,53.57,53.57,8100.0,33.5506,33.5694,33.5131,33.5131,8100.0
2006-03-24 12:40:00,53.58,53.59,53.5,53.58,14500.0,33.5194,33.5256,33.4693,33.5194,14500.0
2006-03-24 12:50:00,53.58,53.62,53.54,53.55,11300.0,33.5194,33.5444,33.4943,33.5006,11300.0
2006-03-24 13:00:00,53.55,53.56,53.41,53.47,26400.0,33.5006,33.5069,33.413,33.4506,26400.0
2006-03-24 13:10:00,53.46,53.46,53.37,53.42,15300.0,33.4443,33.4443,33.388,33.4193,15300.0
2006-03-24 13:20:00,53.42,53.47,53.35,53.43,24800.0,33.4193,33.4506,33.3755,33.4255,24800.0
2006-03-24 13:30:00,53.42,53.45,53.4,53.44,9700.0,33.4193,33.438,33.4068,33.4318,9700.0
2006-03-24 13:40:00,53.44,53.46,53.33,53.35,20800.0,33.4318,33.4443,33.363,33.3755,20800.0
2006-03-24 13:50:00,53.35,53.37,53.29,53.37,27800.0,33.3755,33.388,33.3379,33.388,27800.0
2006-03-24 14:00:00,53.36,53.37,53.3,53.3,15500.0,33.3817,33.388,33.3442,33.3442,15500.0
2006-03-24 14:10:00,53.33,53.38,53.3,53.37,14100.0,33.363,33.3942,33.3442,33.388,14100.0
2006-03-24 14:20:00,53.34,53.35,53.21,53.27,25000.0,33.3692,33.3755,33.2879,33.3254,25000.0
2006-03-24 14:30:00,53.29,53.33,53.23,53.25,46800.0,33.3379,33.363,33.3004,33.3129,46800.0
2006-03-24 14:40:00,53.25,53.25,53.19,53.22,40800.0,33.3129,33.3129,33.2754,33.2942,40800.0
2006-03-24 14:50:00,53.22,53.24,53.17,53.22,41800.0,33.2942,33.3067,33.2629,33.2942,41800.0
2006-03-24 15:00:00,53.22,53.43,53.21,53.42,28700.0,33.2942,33.4255,33.2879,33.4193,28700.0
2006-03-24 15:10:00,53.42,53.48,53.36,53.46,20800.0,33.4193,33.4568,33.3817,33.4443,20800.0
2006-03-24 15:20:00,53.46,53.47,53.28,53.31,18900.0,33.4443,33.4506,33.3317,33.3505,18900.0
2006-03-24 15:30:00,53.31,53.37,53.25,53.37,21100.0,33.3505,33.388,33.3129,33.388,21100.0
2006-03-24 15:40:00,53.37,53.52,53.36,53.49,30200.0,33.388,33.4818,33.3817,33.4631,30200.0
2006-03-24 15:50:00,53.49,53.49,53.32,53.35,39600.0,33.4631,33.4631,33.3567,33.3755,39600.0
2006-03-27 09:30:00,53.29,53.33,53.08,53.26,40100.0,33.3379,33.363,33.2066,33.3192,40100.0
2006-03-27 09:40:00,53.26,53.26,53.15,53.19,20000.0,33.3192,33.3192,33.2504,33.2754,20000.0
2006-03-27 09:50:00,53.2,53.33,53.2,53.31,13500.0,33.2816,33.363,33.2816,33.3505,13500.0
2006-03-27 10:00:00,53.33,53.34,53.25,53.31,21300.0,33.363,33.3692,33.3129,33.3505,21300.0
2006-03-27 10:10:00,53.33,53.34,53.28,53.28,16500.0,33.363,33.3692,33.3317,33.3317,16500.0
2006-03-27 10:20:00,53.26,53.29,53.15,53.2,12700.0,33.3192,33.3379,33.2504,33.2816,12700.0
2006-03-27 10:30:00,53.2,53.25,53.16,53.18,8900.0,33.2816,33.3129,33.2566,33.2691,8900.0
2006-03-27 10:40:00,53.18,53.19,53.05,53.13,18600.0,33.2691,33.2754,33.1878,33.2379,18600.0
2006-03-27 10:50:00,53.14,53.26,53.12,53.21,14600.0,33.2441,33.3192,33.2316,33.2879,14600.0
2006-03-27 11:00:00,53.22,53.22,53.13,53.15,20000.0,33.2942,33.2942,33.2379,33.2504,20000.0
2006-03-27 11:10:00,53.15,53.16,53.01,53.03,22600.0,33.2504,33.2566,33.1628,33.1753,22600.0
2006-03-27 11:20:00,53.02,53.02,52.91,52.91,42100.0,33.169,33.169,33.1002,33.1002,42100.0
2006-03-27 11:30:00,52.92,52.97,52.89,52.9,30200.0,33.1065,33.1378,33.0877,33.094,30200.0
2006-03-27 11:40:00,52.93,52.98,52.87,52.87,28100.0,33.1127,33.144,33.0752,33.0752,28100.0
2006-03-27 11:50:00,52.88,52.9,52.76,52.81,36500.0,33.0815,33.094,33.0064,33.0377,36500.0
2006-03-27 12:00:00,52.76,52.84,52.76,52.8,26200.0,33.0064,33.0564,33.0064,33.0314,26200.0
2006-03-27 12:10:00,52.8,52.82,52.69,52.71,24600.0,33.0314,33.0439,32.9626,32.9751,24600.0
2006-03-27 12:20:00,52.73,52.81,52.71,52.76,30100.0,32.9876,33.0377,32.9751,33.0064,30100.0
2006-03-27 12:30:00,52.75,52.77,52.67,52.67,28900.0,33.0001,33.0126,32.9501,32.9501,28900.0
2006-03-27 12:40:00,52.69,52.75,52.68,52.72,21200.0,32.9626,33.0001,32.9563,32.9814,21200.0
2006-03-27 12:50:00,52.72,52.75,52.66,52.66,26700.0,32.9814,33.0001,32.9438,32.9438,26700.0
2006-03-27 13:00:00,52.66,52.73,52.66,52.7,19600.0,32.9438,32.9876,32.9438,32.9688,19600.0
2006-03-27 13:10:00,52.7,52.83,52.7,52.8,40200.0,32.9688,33.0502,32.9688,33.0314,40200.0
2006-03-27 13:20:00,52.8,52.85,52.77,52.85,15000.0,33.0314,33.0627,33.0126,33.0627,15000.0
2006-03-27 13:30:00,52.86,52.87,52.78,52.8,22800.0,33.0689,33.0752,33.0189,33.0314,22800.0
2006-03-27 13:40:00,52.8,52.84,52.77,52.84,19200.0,33.0314,33.0564,33.0126,33.0564,19200.0
2006-03-27 13:50:00,52.84,52.85,52.75,52.8,28000.0,33.0564,33.0627,33.0001,33.0314,28000.0
2006-03-27 14:00:00,52.79,52.89,52.79,52.86,13100.0,33.0251,33.0877,33.0251,33.0689,13100.0
2006-03-27 14:10:00,52.85,52.87,52.82,52.84,16100.0,33.0627,33.0752,33.0439,33.0564,16100.0
2006-03-27 14:20:00,52.83,52.85,52.8,52.81,22000.0,33.0502,33.0627,33.0314,33.0377,22000.0
2006-03-27 14:30:00,52.82,52.86,52.8,52.81,25600.0,33.0439,33.0689,33.0314,33.0377,25600.0
2006-03-27 14:40:00,52.83,52.94,52.82,52.94,23100.0,33.0502,33.119,33.0439,33.119,23100.0
2006-03-27 14:50:00,52.93,53.04,52.92,53.01,24400.0,33.1127,33.1815,33.1065,33.1628,24400.0
2006-03-27 15:00:00,53.03,53.03,52.95,52.96,34800.0,33.1753,33.1753,33.1252,33.1315,34800.0
2006-03-27 15:10:00,52.98,53.0,52.94,52.96,39900.0,33.144,33.1565,33.119,33.1315,39900.0
2006-03-27 15:20:00,52.98,52.98,52.9,52.95,40500.0,33.144,33.144,33.094,33.1252,40500.0
2006-03-27 15:30:00,52.97,53.02,52.87,53.0,39900.0,33.1378,33.169,33.0752,33.1565,39900.0
2006-03-27 15:40:00,53.0,53.01,52.97,53.0,54300.0,33.1565,33.1628,33.1378,33.1565,54300.0
2006-03-27 15:50:00,53.0,53.09,52.99,53.08,36700.0,33.1565,33.2128,33.1503,33.2066,36700.0
2006-03-28 09:30:00,53.03,53.17,53.03,53.05,17800.0,33.1753,33.2629,33.1753,33.1878,17800.0
2006-03-28 09:40:00,53.07,53.14,53.01,53.14,11200.0,33.2003,33.2441,33.1628,33.2441,11200.0
2006-03-28 09:50:00,53.15,53.17,53.1,53.17,12600.0,33.2504,33.2629,33.2191,33.2629,12600.0
2006-03-28 10:00:00,53.18,53.18,53.02,53.04,15200.0,33.2691,33.2691,33.169,33.1815,15200.0
2006-03-28 10:10:00,53.04,53.11,53.03,53.07,13800.0,33.1815,33.2253,33.1753,33.2003,13800.0
2006-03-28 10:20:00,53.07,53.09,53.01,53.03,27400.0,33.2003,33.2128,33.1628,33.1753,27400.0
2006-03-28 10:30:00,53.03,53.05,53.02,53.02,17600.0,33.1753,33.1878,33.169,33.169,17600.0
2006-03-28 10:40:00,53.05,53.06,53.02,53.05,30800.0,33.1878,33.1941,33.169,33.1878,30800.0
2006-03-28 10:50:00,53.05,53.07,53.01,53.04,11500.0,33.1878,33.2003,33.1628,33.1815,11500.0
2006-03-28 11:00:00,53.04,53.06,53.02,53.02,10000.0,33.1815,33.1941,33.169,33.169,10000.0
2006-03-28 11:10:00,53.04,53.05,52.92,52.94,36800.0,33.1815,33.1878,33.1065,33.119,36800.0
2006-03-28 11:20:00,52.93,53.05,52.75,53.02,23500.0,33.1127,33.1878,33.0001,33.169,23500.0
2006-03-28 11:30:00,53.02,53.03,53.0,53.02,5800.0,33.169,33.1753,33.1565,33.169,5800.0
2006-03-28 11:40:00,53.02,53.06,52.99,52.99,12100.0,33.169,33.1941,33.1503,33.1503,12100.0
2006-03-28 11:50:00,53.02,53.03,53.0,53.03,4700.0,33.169,33.1753,33.1565,33.1753,4700.0
2006-03-28 12:00:00,53.03,53.05,52.98,53.0,9200.0,33.1753,33.1878,33.144,33.1565,9200.0
2006-03-28 12:10:00,53.0,53.01,52.93,52.93,16800.0,33.1565,33.1628,33.1127,33.1127,16800.0
2006-03-28 12:20:00,52.94,52.95,52.88,52.9,30000.0,33.119,33.1252,33.0815,33.094,30000.0
2006-03-28 12:30:00,52.9,52.94,52.89,52.91,13700.0,33.094,33.119,33.0877,33.1002,13700.0
2006-03-28 12:40:00,52.9,52.95,52.86,52.89,19700.0,33.094,33.1252,33.0689,33.0877,19700.0
2006-03-28 12:50:00,52.89,52.95,52.88,52.9,6400.0,33.0877,33.1252,33.0815,33.094,6400.0
2006-03-28 13:00:00,52.9,52.92,52.88,52.88,6300.0,33.094,33.1065,33.0815,33.0815,6300.0
2006-03-28 13:10:00,52.89,52.94,52.87,52.89,16700.0,33.0877,33.119,33.0752,33.0877,16700.0
2006-03-28 13:20:00,52.9,52.93,52.85,52.85,19200.0,33.094,33.1127,33.0627,33.0627,19200.0
2006-03-28 13:30:00,52.86,52.89,52.83,52.86,17600.0,33.0689,33.0877,33.0502,33.0689,17600.0
2006-03-28 13:40:00,52.86,52.87,52.75,52.81,28200.0,33.0689,33.0752,33.0001,33.0377,28200.0
2006-03-28 13:50:00,52.8,52.8,52.71,52.77,21500.0,33.0314,33.0314,32.9751,33.0126,21500.0
2006-03-28 14:00:00,52.77,52.79,52.76,52.79,18900.0,33.0126,33.0251,33.0064,33.0251,18900.0
2006-03-28 14:10:00,52.79,52.84,52.71,52.71,39100.0,33.0251,33.0564,32.9751,32.9751,39100.0
2006-03-28 14:20:00,52.71,52.72,52.5,52.67,47900.0,32.9751,32.9814,32.8437,32.9501,47900.0
2006-03-28 14:30:00,52.66,52.7,52.55,52.59,39600.0,32.9438,32.9688,32.875,32.9,39600.0
2006-03-28 14:40:00,52.59,52.65,52.55,52.64,75600.0,32.9,32.9376,32.875,32.9313,75600.0
2006-03-28 14:50:00,52.63,52.63,52.5,52.5,63400.0,32.9251,32.9251,32.8437,32.8437,63400.0
2006-03-28 15:00:00,52.51,52.6,52.5,52.5,25700.0,32.85,32.9063,32.8437,32.8437,25700.0
2006-03-28 15:10:00,52.51,52.58,52.48,52.53,25300.0,32.85,32.8938,32.8312,32.8625,25300.0
2006-03-28 15:20:00,52.53,52.59,52.48,52.5,37300.0,32.8625,32.9,32.8312,32.8437,37300.0
2006-03-28 15:30:00,52.5,52.54,52.47,52.52,28900.0,32.8437,32.8688,32.825,32.8562,28900.0
2006-03-28 15:40:00,52.53,52.55,52.46,52.5,32400.0,32.8625,32.875,32.8187,32.8437,32400.0
2006-03-28 15:50:00,52.5,52.56,52.49,52.56,31400.0,32.8437,32.8813,32.8375,32.8813,31400.0
2006-03-29 09:30:00,52.75,52.95,52.67,52.86,24500.0,33.0001,33.1252,32.9501,33.0689,24500.0
2006-03-29 09:40:00,52.86,52.86,52.7,52.75,11600.0,33.0689,33.0689,32.9688,33.0001,11600.0
2006-03-29 09:50:00,52.75,52.85,52.72,52.85,25300.0,33.0001,33.0627,32.9814,33.0627,25300.0
2006-03-29 10:00:00,52.87,52.89,52.77,52.84,17000.0,33.0752,33.0877,33.0126,33.0564,17000.0
2006-03-29 10:10:00,52.83,52.84,52.78,52.84,20700.0,33.0502,33.0564,33.0189,33.0564,20700.0
2006-03-29 10:20:00,52.82,52.85,52.75,52.79,31000.0,33.0439,33.0627,33.0001,33.0251,31000.0
2006-03-29 10:30:00,52.77,52.83,52.68,52.7,25900.0,33.0126,33.0502,32.9563,32.9688,25900.0
2006-03-29 10:40:00,52.71,52.83,52.71,52.8,23300.0,32.9751,33.0502,32.9751,33.0314,23300.0
2006-03-29 10:50:00,52.78,52.79,52.72,52.73,13900.0,33.0189,33.0251,32.9814,32.9876,13900.0
2006-03-29 11:00:00,52.74,52.84,52.74,52.84,15200.0,32.9939,33.0564,32.9939,33.0564,15200.0
2006-03-29 11:10:00,52.82,52.95,52.82,52.92,19700.0,33.0439,33.1252,33.0439,33.1065,19700.0
2006-03-29 11:20:00,52.94,52.98,52.92,52.95,34300.0,33.119,33.144,33.1065,33.1252,34300.0
2006-03-29 11:30:00,52.95,53.04,52.94,52.94,40400.0,33.1252,33.1815,33.119,33.119,40400.0
2006-03-29 11:40:00,52.94,53.02,52.92,52.98,18200.0,33.119,33.169,33.1065,33.144,18200.0
2006-03-29 11:50:00,52.99,53.0,52.91,52.95,12600.0,33.1503,33.1565,33.1002,33.1252,12600.0
2006-03-29 12:00:00,52.96,53.01,52.91,52.97,22100.0,33.1315,33.1628,33.1002,33.1378,22100.0
2006-03-29 12:10:00,52.97,52.99,52.9,52.93,15000.0,33.1378,33.1503,33.094,33.1127,15000.0
2006-03-29 12:20:00,52.93,53.0,52.93,52.98,23000.0,33.1127,33.1565,33.1127,33.144,23000.0
2006-03-29 12:30:00,52.98,53.02,52.97,53.02,16700.0,33.144,33.169,33.1378,33.169,16700.0
2006-03-29 12:40:00,53.01,53.05,53.0,53.03,15700.0,33.1628,33.1878,33.1565,33.1753,15700.0
2006-03-29 12:50:00,53.03,53.03,52.96,52.97,16700.0,33.1753,33.1753,33.1315,33.1378,16700.0
2006-03-29 13:00:00,52.97,53.0,52.97,53.0,18500.0,33.1378,33.1565,33.1378,33.1565,18500.0
2006-03-29 13:10:00,53.0,53.06,52.9,53.05,17800.0,33.1565,33.1941,33.094,33.1878,17800.0
2006-03-29 13:20:00,53.05,53.1,52.99,53.02,26800.0,33.1878,33.2191,33.1503,33.169,26800.0
2006-03-29 13:30:00,53.0,53.04,53.0,53.03,4300.0,33.1565,33.1815,33.1565,33.1753,4300.0
2006-03-29 13:40:00,53.02,53.05,53.01,53.05,13400.0,33.169,33.1878,33.1628,33.1878,13400.0
2006-03-29 13:50:00,53.06,53.13,53.06,53.06,42100.0,33.1941,33.2379,33.1941,33.1941,42100.0
2006-03-29 14:00:00,53.1,53.11,53.06,53.11,18300.0,33.2191,33.2253,33.1941,33.2253,18300.0
2006-03-29 14:10:00,53.11,53.15,53.11,53.12,19400.0,33.2253,33.2504,33.2253,33.2316,19400.0
2006-03-29 14:20:00,53.11,53.11,53.0,53.03,15900.0,33.2253,33.2253,33.1565,33.1753,15900.0
2006-03-29 14:30:00,53.03,53.03,52.92,52.96,16300.0,33.1753,33.1753,33.1065,33.1315,16300.0
2006-03-29 14:40:00,52.97,52.99,52.86,52.86,14100.0,33.1378,33.1503,33.0689,33.0689,14100.0
2006-03-29 14:50:00,52.87,52.92,52.85,52.91,16700.0,33.0752,33.1065,33.0627,33.1002,16700.0
2006-03-29 15:00:00,52.92,53.01,52.9,52.92,29800.0,33.1065,33.1628,33.094,33.1065,29800.0
2006-03-29 15:10:00,52.92,52.95,52.84,52.92,26500.0,33.1065,33.1252,33.0564,33.1065,26500.0
2006-03-29 15:20:00,52.93,53.0,52.93,52.98,18300.0,33.1127,33.1565,33.1127,33.144,18300.0
2006-03-29 15:30:00,52.99,53.0,52.88,52.89,52500.0,33.1503,33.1565,33.0815,33.0877,52500.0
2006-03-29 15:40:00,52.88,52.94,52.85,52.86,27900.0,33.0815,33.119,33.0627,33.0689,27900.0
2006-03-29 15:50:00,52.86,52.92,52.85,52.91,30100.0,33.0689,33.1065,33.0627,33.1002,30100.0
2006-03-30 09:30:00,52.82,53.05,52.81,52.95,29600.0,33.0439,33.1878,33.0377,33.1252,29600.0
2006-03-30 09:40:00,52.95,52.99,52.87,52.91,14800.0,33.1252,33.1503,33.0752,33.1002,14800.0
2006-03-30 09:50:00,52.92,53.02,52.88,53.0,23000.0,33.1065,33.169,33.0815,33.1565,23000.0
2006-03-30 10:00:00,52.95,53.0,52.89,52.9,21400.0,33.1252,33.1565,33.0877,33.094,21400.0
2006-03-30 10:10:00,52.89,52.93,52.82,52.83,16300.0,33.0877,33.1127,33.0439,33.0502,16300.0
2006-03-30 10:20:00,52.84,52.86,52.79,52.81,18300.0,33.0564,33.0689,33.0251,33.0377,18300.0
2006-03-30 10:30:00,52.79,52.81,52.71,52.72,24400.0,33.0251,33.0377,32.9751,32.9814,24400.0
2006-03-30 10:40:00,52.71,52.74,52.65,52.71,24700.0,32.9751,32.9939,32.9376,32.9751,24700.0
2006-03-30 10:50:00,52.71,52.74,52.69,52.74,17000.0,32.9751,32.9939,32.9626,32.9939,17000.0
2006-03-30 11:00:00,52.73,52.74,52.68,52.68,23100.0,32.9876,32.9939,32.9563,32.9563,23100.0
2006-03-30 11:10:00,52.69,52.69,52.6,52.61,31600.0,32.9626,32.9626,32.9063,32.9125,31600.0
2006-03-30 11:20:00,52.61,52.62,52.57,52.6,23100.0,32.9125,32.9188,32.8875,32.9063,23100.0
2006-03-30 11:30:00,52.6,52.65,52.55,52.64,27100.0,32.9063,32.9376,32.875,32.9313,27100.0
2006-03-30 11:40:00,52.64,52.69,52.6,52.67,31400.0,32.9313,32.9626,32.9063,32.9501,31400.0
2006-03-30 11:50:00,52.66,52.68,52.6,52.62,13800.0,32.9438,32.9563,32.9063,32.9188,13800.0
2006-03-30 12:00:00,52.63,52.64,52.56,52.57,18300.0,32.9251,32.9313,32.8813,32.8875,18300.0
2006-03-30 12:10:00,52.57,52.58,52.53,52.55,14700.0,32.8875,32.8938,32.8625,32.875,14700.0
2006-03-30 12:20:00,52.55,52.69,52.55,52.67,8900.0,32.875,32.9626,32.875,32.9501,8900.0
2006-03-30 12:30:00,52.66,52.69,52.57,52.58,16200.0,32.9438,32.9626,32.8875,32.8938,16200.0
2006-03-30 12:40:00,52.58,52.59,52.52,52.52,17000.0,32.8938,32.9,32.8562,32.8562,17000.0
2006-03-30 12:50:00,52.51,52.54,52.5,52.53,13700.0,32.85,32.8688,32.8437,32.8625,13700.0
2006-03-30 13:00:00,52.53,52.56,52.5,52.55,16400.0,32.8625,32.8813,32.8437,32.875,16400.0
2006-03-30 13:10:00,52.55,52.55,52.45,52.49,21000.0,32.875,32.875,32.8124,32.8375,21000.0
2006-03-30 13:20:00,52.48,52.52,52.46,52.48,13800.0,32.8312,32.8562,32.8187,32.8312,13800.0
2006-03-30 13:30:00,52.47,52.47,52.36,52.37,23200.0,32.825,32.825,32.7561,32.7624,23200.0
2006-03-30 13:40:00,52.38,52.49,52.37,52.49,22800.0,32.7687,32.8375,32.7624,32.8375,22800.0
2006-03-30 13:50:00,52.5,52.52,52.45,52.45,14000.0,32.8437,32.8562,32.8124,32.8124,14000.0
2006-03-30 14:00:00,52.46,52.53,52.44,52.5,10100.0,32.8187,32.8625,32.8062,32.8437,10100.0
2006-03-30 14:10:00,52.5,52.57,52.48,52.56,27600.0,32.8437,32.8875,32.8312,32.8813,27600.0
2006-03-30 14:20:00,52.57,52.57,52.49,52.55,19300.0,32.8875,32.8875,32.8375,32.875,19300.0
2006-03-30 14:30:00,52.54,52.54,52.47,52.49,16300.0,32.8688,32.8688,32.825,32.8375,16300.0
2006-03-30 14:40:00,52.49,52.52,52.47,52.49,22300.0,32.8375,32.8562,32.825,32.8375,22300.0
2006-03-30 14:50:00,52.49,52.54,52.45,52.45,14500.0,32.8375,32.8688,32.8124,32.8124,14500.0
2006-03-30 15:00:00,52.45,52.46,52.38,52.4,30500.0,32.8124,32.8187,32.7687,32.7812,30500.0
2006-03-30 15:10:00,52.43,52.63,52.43,52.61,21100.0,32.7999,32.9251,32.7999,32.9125,21100.0
2006-03-30 15:20:00,52.61,52.63,52.52,52.53,18100.0,32.9125,32.9251,32.8562,32.8625,18100.0
2006-03-30 15:30:00,52.54,52.63,52.52,52.61,26800.0,32.8688,32.9251,32.8562,32.9125,26800.0
2006-03-30 15:40:00,52.6,52.66,52.59,52.6,33100.0,32.9063,32.9438,32.9,32.9063,33100.0
2006-03-30 15:50:00,52.6,52.66,52.59,52.65,54000.0,32.9063,32.9438,32.9,32.9376,54000.0
2006-03-31 09:30:00,52.75,52.85,52.64,52.84,18800.0,33.0001,33.0627,32.9313,33.0564,18800.0
2006-03-31 09:40:00,52.87,52.95,52.78,52.81,27400.0,33.0752,33.1252,33.0189,33.0377,27400.0
2006-03-31 09:50:00,52.78,52.93,52.6,52.9,8700.0,33.0189,33.1127,32.9063,33.094,8700.0
2006-03-31 10:00:00,52.9,52.95,52.72,52.72,15200.0,33.094,33.1252,32.9814,32.9814,15200.0
2006-03-31 10:10:00,52.71,52.73,52.64,52.65,11100.0,32.9751,32.9876,32.9313,32.9376,11100.0
2006-03-31 10:20:00,52.65,52.67,52.56,52.63,9500.0,32.9376,32.9501,32.8813,32.9251,9500.0
2006-03-31 10:30:00,52.61,52.71,52.61,52.68,7500.0,32.9125,32.9751,32.9125,32.9563,7500.0
2006-03-31 10:40:00,52.68,52.77,52.68,52.77,6500.0,32.9563,33.0126,32.9563,33.0126,6500.0
2006-03-31 10:50:00,52.77,52.82,52.65,52.7,12900.0,33.0126,33.0439,32.9376,32.9688,12900.0
2006-03-31 11:00:00,52.72,52.72,52.62,52.65,8700.0,32.9814,32.9814,32.9188,32.9376,8700.0
2006-03-31 11:10:00,52.64,52.64,52.56,52.59,8800.0,32.9313,32.9313,32.8813,32.9,8800.0
2006-03-31 11:20:00,52.6,52.61,52.45,52.46,13600.0,32.9063,32.9125,32.8124,32.8187,13600.0
2006-03-31 11:30:00,52.44,52.46,52.41,52.46,10200.0,32.8062,32.8187,32.7874,32.8187,10200.0
2006-03-31 11:40:00,52.46,52.55,52.4,52.55,13600.0,32.8187,32.875,32.7812,32.875,13600.0
2006-03-31 11:50:00,52.49,52.53,52.45,52.45,5000.0,32.8375,32.8625,32.8124,32.8124,5000.0
2006-03-31 12:00:00,52.45,52.47,52.4,52.41,14900.0,32.8124,32.825,32.7812,32.7874,14900.0
2006-03-31 12:10:00,52.41,52.45,52.38,52.38,9700.0,32.7874,32.8124,32.7687,32.7687,9700.0
2006-03-31 12:20:00,52.39,52.46,52.37,52.43,14900.0,32.7749,32.8187,32.7624,32.7999,14900.0
2006-03-31 12:30:00,52.45,52.46,52.42,52.45,6200.0,32.8124,32.8187,32.7937,32.8124,6200.0
2006-03-31 12:40:00,52.45,52.5,52.44,52.48,13200.0,32.8124,32.8437,32.8062,32.8312,13200.0
2006-03-31 12:50:00,52.49,52.5,52.44,52.44,6800.0,32.8375,32.8437,32.8062,32.8062,6800.0
2006-03-31 13:00:00,52.42,52.44,52.39,52.4,15700.0,32.7937,32.8062,32.7749,32.7812,15700.0
2006-03-31 13:10:00,52.39,52.44,52.37,52.44,17900.0,32.7749,32.8062,32.7624,32.8062,17900.0
2006-03-31 13:20:00,52.44,52.46,52.38,52.4,9900.0,32.8062,32.8187,32.7687,32.7812,9900.0
2006-03-31 13:30:00,52.36,52.38,52.29,52.34,14300.0,32.7561,32.7687,32.7124,32.7436,14300.0
2006-03-31 13:40:00,52.33,52.33,52.23,52.29,16000.0,32.7374,32.7374,32.6748,32.7124,16000.0
2006-03-31 13:50:00,52.3,52.36,52.26,52.34,6300.0,32.7186,32.7561,32.6936,32.7436,6300.0
2006-03-31 14:00:00,52.33,52.37,52.31,52.32,8400.0,32.7374,32.7624,32.7249,32.7311,8400.0
2006-03-31 14:10:00,52.31,52.32,52.3,52.32,19000.0,32.7249,32.7311,32.7186,32.7311,19000.0
2006-03-31 14:20:00,52.31,52.33,52.24,52.26,24100.0,32.7249,32.7374,32.6811,32.6936,24100.0
2006-03-31 14:30:00,52.24,52.3,52.24,52.25,11500.0,32.6811,32.7186,32.6811,32.6873,11500.0
2006-03-31 14:40:00,52.26,52.3,52.25,52.25,21600.0,32.6936,32.7186,32.6873,32.6873,21600.0
2006-03-31 14:50:00,52.27,52.29,52.24,52.27,23000.0,32.6998,32.7124,32.6811,32.6998,23000.0
2006-03-31 15:00:00,52.26,52.27,52.23,52.24,28100.0,32.6936,32.6998,32.6748,32.6811,28100.0
2006-03-31 15:10:00,52.24,52.28,52.22,52.22,31000.0,32.6811,32.7061,32.6686,32.6686,31000.0
2006-03-31 15:20:00,52.23,52.33,52.22,52.3,19300.0,32.6748,32.7374,32.6686,32.7186,19300.0
2006-03-31 15:30:00,52.3,52.36,52.26,52.33,19300.0,32.7186,32.7561,32.6936,32.7374,19300.0
2006-03-31 15:40:00,52.34,52.34,52.21,52.23,51700.0,32.7436,32.7436,32.6623,32.6748,51700.0
2006-03-31 15:50:00,52.23,52.26,52.17,52.2,97300.0,32.6748,32.6936,32.6373,32.656,97300.0
2006-04-03 09:30:00,52.25,52.28,52.05,52.16,49400.0,32.6873,32.7061,32.5622,32.631,49400.0
2006-04-03 09:40:00,52.16,52.23,52.05,52.14,38000.0,32.631,32.6748,32.5622,32.6185,38000.0
2006-04-03 09:50:00,52.11,52.15,52.02,52.12,47600.0,32.5997,32.6248,32.5434,32.606,47600.0
2006-04-03 10:00:00,52.12,52.21,52.12,52.12,41800.0,32.606,32.6623,32.606,32.606,41800.0
2006-04-03 10:10:00,52.14,52.14,51.9,51.98,44900.0,32.6185,32.6185,32.4684,32.5184,44900.0
2006-04-03 10:20:00,51.94,52.05,51.94,52.03,16500.0,32.4934,32.5622,32.4934,32.5497,16500.0
2006-04-03 10:30:00,52.05,52.15,52.03,52.09,19500.0,32.5622,32.6248,32.5497,32.5872,19500.0
2006-04-03 10:40:00,52.1,52.15,52.08,52.12,17700.0,32.5935,32.6248,32.581,32.606,17700.0
2006-04-03 10:50:00,52.12,52.15,52.05,52.15,14100.0,32.606,32.6248,32.5622,32.6248,14100.0
2006-04-03 11:00:00,52.13,52.15,52.06,52.13,15400.0,32.6123,32.6248,32.5685,32.6123,15400.0
2006-04-03 11:10:00,52.13,52.19,52.12,52.14,14000.0,32.6123,32.6498,32.606,32.6185,14000.0
2006-04-03 11:20:00,52.15,52.17,52.1,52.15,18600.0,32.6248,32.6373,32.5935,32.6248,18600.0
2006-04-03 11:30:00,52.15,52.15,52.07,52.1,15600.0,32.6248,32.6248,32.5747,32.5935,15600.0
2006-04-03 11:40:00,52.08,52.1,52.04,52.1,14400.0,32.581,32.5935,32.556,32.5935,14400.0
2006-04-03 11:50:00,52.09,52.16,52.06,52.12,24200.0,32.5872,32.631,32.5685,32.606,24200.0
2006-04-03 12:00:00,52.11,52.11,52.02,52.03,21800.0,32.5997,32.5997,32.5434,32.5497,21800.0
2006-04-03 12:10:00,52.02,52.14,52.02,52.11,16200.0,32.5434,32.6185,32.5434,32.5997,16200.0
2006-04-03 12:20:00,52.12,52.13,52.1,52.12,8500.0,32.606,32.6123,32.5935,32.606,8500.0
2006-04-03 12:30:00,52.12,52.14,52.11,52.11,15900.0,32.606,32.6185,32.5997,32.5997,15900.0
2006-04-03 12:40:00,52.12,52.13,52.1,52.12,8700.0,32.606,32.6123,32.5935,32.606,8700.0
2006-04-03 12:50:00,52.12,52.14,52.1,52.14,13000.0,32.606,32.6185,32.5935,32.6185,13000.0
2006-04-03 13:00:00,52.14,52.14,52.11,52.13,14700.0,32.6185,32.6185,32.5997,32.6123,14700.0
2006-04-03 13:10:00,52.13,52.15,52.1,52.12,13500.0,32.6123,32.6248,32.5935,32.606,13500.0
2006-04-03 13:20:00,52.13,52.15,52.13,52.13,7000.0,32.6123,32.6248,32.6123,32.6123,7000.0
2006-04-03 13:30:00,52.14,52.17,52.1,52.17,25200.0,32.6185,32.6373,32.5935,32.6373,25200.0
2006-04-03 13:40:00,52.15,52.2,52.13,52.15,28000.0,32.6248,32.656,32.6123,32.6248,28000.0
2006-04-03 13:50:00,52.15,52.2,52.11,52.14,23400.0,32.6248,32.656,32.5997,32.6185,23400.0
2006-04-03 14:00:00,52.14,52.17,52.11,52.13,13400.0,32.6185,32.6373,32.5997,32.6123,13400.0
2006-04-03 14:10:00,52.13,52.19,52.1,52.15,25200.0,32.6123,32.6498,32.5935,32.6248,25200.0
2006-04-03 14:20:00,52.14,52.17,52.1,52.11,15900.0,32.6185,32.6373,32.5935,32.5997,15900.0
2006-04-03 14:30:00,52.11,52.16,52.1,52.13,16900.0,32.5997,32.631,32.5935,32.6123,16900.0
2006-04-03 14:40:00,52.14,52.19,52.13,52.13,20000.0,32.6185,32.6498,32.6123,32.6123,20000.0
2006-04-03 14:50:00,52.11,52.15,52.1,52.12,12900.0,32.5997,32.6248,32.5935,32.606,12900.0
2006-04-03 15:00:00,52.13,52.16,52.09,52.14,32600.0,32.6123,32.631,32.5872,32.6185,32600.0
2006-04-03 15:10:00,52.12,52.15,52.1,52.15,19000.0,32.606,32.6248,32.5935,32.6248,19000.0
2006-04-03 15:20:00,52.15,52.16,52.11,52.13,25400.0,32.6248,32.631,32.5997,32.6123,25400.0
2006-04-03 15:30:00,52.13,52.15,52.06,52.1,50000.0,32.6123,32.6248,32.5685,32.5935,50000.0
2006-04-03 15:40:00,52.1,52.14,52.06,52.09,53800.0,32.5935,32.6185,32.5685,32.5872,53800.0
2006-04-03 15:50:00,52.09,52.1,52.02,52.02,52500.0,32.5872,32.5935,32.5434,32.5434,52500.0
2006-04-04 09:30:00,52.01,52.17,52.0,52.14,30000.0,32.5372,32.6373,32.5309,32.6185,30000.0
2006-04-04 09:40:00,52.14,52.15,52.0,52.13,17800.0,32.6185,32.6248,32.5309,32.6123,17800.0
2006-04-04 09:50:00,52.11,52.11,52.0,52.08,11500.0,32.5997,32.5997,32.5309,32.581,11500.0
2006-04-04 10:00:00,52.08,52.42,52.08,52.35,18500.0,32.581,32.7937,32.581,32.7499,18500.0
2006-04-04 10:10:00,52.35,52.38,52.31,52.33,23300.0,32.7499,32.7687,32.7249,32.7374,23300.0
2006-04-04 10:20:00,52.32,52.36,52.25,52.27,24800.0,32.7311,32.7561,32.6873,32.6998,24800.0
2006-04-04 10:30:00,52.26,52.27,52.11,52.11,17800.0,32.6936,32.6998,32.5997,32.5997,17800.0
2006-04-04 10:40:00,52.1,52.28,52.1,52.27,13900.0,32.5935,32.7061,32.5935,32.6998,13900.0
2006-04-04 10:50:00,52.28,52.35,52.28,52.29,11900.0,32.7061,32.7499,32.7061,32.7124,11900.0
2006-04-04 11:00:00,52.28,52.29,52.2,52.21,17800.0,32.7061,32.7124,32.656,32.6623,17800.0
2006-04-04 11:10:00,52.21,52.23,52.2,52.21,16600.0,32.6623,32.6748,32.656,32.6623,16600.0
2006-04-04 11:20:00,52.2,52.29,52.2,52.25,16200.0,32.656,32.7124,32.656,32.6873,16200.0
2006-04-04 11:30:00,52.27,52.29,52.23,52.25,9200.0,32.6998,32.7124,32.6748,32.6873,9200.0
2006-04-04 11:40:00,52.25,52.3,52.25,52.29,17600.0,32.6873,32.7186,32.6873,32.7124,17600.0
2006-04-04 11:50:00,52.29,52.29,52.17,52.25,17500.0,32.7124,32.7124,32.6373,32.6873,17500.0
2006-04-04 12:00:00,52.24,52.25,52.19,52.24,31100.0,32.6811,32.6873,32.6498,32.6811,31100.0
2006-04-04 12:10:00,52.24,52.25,52.18,52.21,36000.0,32.6811,32.6873,32.6435,32.6623,36000.0
2006-04-04 12:20:00,52.2,52.21,52.13,52.15,44300.0,32.656,32.6623,32.6123,32.6248,44300.0
2006-04-04 12:30:00,52.15,52.18,52.09,52.12,23900.0,32.6248,32.6435,32.5872,32.606,23900.0
2006-04-04 12:40:00,52.11,52.11,52.02,52.03,32200.0,32.5997,32.5997,32.5434,32.5497,32200.0
2006-04-04 12:50:00,52.03,52.06,51.97,52.0,15200.0,32.5497,32.5685,32.5122,32.5309,15200.0
2006-04-04 13:00:00,52.0,52.0,51.9,51.97,24700.0,32.5309,32.5309,32.4684,32.5122,24700.0
2006-04-04 13:10:00,51.97,51.98,51.87,51.9,8900.0,32.5122,32.5184,32.4496,32.4684,8900.0
2006-04-04 13:20:00,51.9,51.92,51.85,51.89,35900.0,32.4684,32.4809,32.4371,32.4621,35900.0
2006-04-04 13:30:00,51.9,51.94,51.88,51.94,11200.0,32.4684,32.4934,32.4559,32.4934,11200.0
2006-04-04 13:40:00,51.94,51.96,51.9,51.95,14600.0,32.4934,32.5059,32.4684,32.4996,14600.0
2006-04-04 13:50:00,51.94,51.99,51.87,51.95,29300.0,32.4934,32.5247,32.4496,32.4996,29300.0
2006-04-04 14:00:00,51.95,51.96,51.83,51.88,23400.0,32.4996,32.5059,32.4246,32.4559,23400.0
2006-04-04 14:10:00,51.88,51.93,51.86,51.93,26800.0,32.4559,32.4871,32.4433,32.4871,26800.0
2006-04-04 14:20:00,51.94,51.96,51.9,51.9,17500.0,32.4934,32.5059,32.4684,32.4684,17500.0
2006-04-04 14:30:00,51.93,51.93,51.81,51.84,29600.0,32.4871,32.4871,32.4121,32.4308,29600.0
2006-04-04 14:40:00,51.86,51.92,51.83,51.92,17500.0,32.4433,32.4809,32.4246,32.4809,17500.0
2006-04-04 14:50:00,51.92,51.95,51.88,51.88,20100.0,32.4809,32.4996,32.4559,32.4559,20100.0
2006-04-04 15:00:00,51.88,51.92,51.83,51.83,12200.0,32.4559,32.4809,32.4246,32.4246,12200.0
2006-04-04 15:10:00,51.85,51.97,51.85,51.97,19400.0,32.4371,32.5122,32.4371,32.5122,19400.0
2006-04-04 15:20:00,51.97,52.03,51.95,52.01,49100.0,32.5122,32.5497,32.4996,32.5372,49100.0
2006-04-04 15:30:00,52.01,52.08,52.0,52.03,26100.0,32.5372,32.581,32.5309,32.5497,26100.0
2006-04-04 15:40:00,52.03,52.1,52.02,52.05,61700.0,32.5497,32.5935,32.5434,32.5622,61700.0
2006-04-04 15:50:00,52.06,52.06,52.02,52.04,18100.0,32.5685,32.5685,32.5434,32.556,18100.0
2006-04-05 09:30:00,52.1,52.21,52.1,52.21,37300.0,32.5935,32.6623,32.5935,32.6623,37300.0
2006-04-05 09:40:00,52.23,52.25,52.14,52.25,25100.0,32.6748,32.6873,32.6185,32.6873,25100.0
2006-04-05 09:50:00,52.28,52.33,52.2,52.24,31600.0,32.7061,32.7374,32.656,32.6811,31600.0
2006-04-05 10:00:00,52.23,52.33,52.17,52.22,24900.0,32.6748,32.7374,32.6373,32.6686,24900.0
2006-04-05 10:10:00,52.21,52.24,52.05,52.1,23800.0,32.6623,32.6811,32.5622,32.5935,23800.0
2006-04-05 10:20:00,52.13,52.24,52.13,52.13,17900.0,32.6123,32.6811,32.6123,32.6123,17900.0
2006-04-05 10:30:00,52.13,52.15,51.98,51.98,39700.0,32.6123,32.6248,32.5184,32.5184,39700.0
2006-04-05 10:40:00,51.98,52.11,51.98,52.08,22800.0,32.5184,32.5997,32.5184,32.581,22800.0
2006-04-05 10:50:00,52.08,52.08,51.98,51.98,19700.0,32.581,32.581,32.5184,32.5184,19700.0
2006-04-05 11:00:00,51.98,52.02,51.95,51.99,16900.0,32.5184,32.5434,32.4996,32.5247,16900.0
2006-04-05 11:10:00,52.0,52.02,51.95,51.99,8800.0,32.5309,32.5434,32.4996,32.5247,8800.0
2006-04-05 11:20:00,52.0,52.02,51.97,52.0,19200.0,32.5309,32.5434,32.5122,32.5309,19200.0
2006-04-05 11:30:00,52.02,52.02,51.95,51.96,18400.0,32.5434,32.5434,32.4996,32.5059,18400.0
2006-04-05 11:40:00,51.99,52.01,51.91,51.97,12900.0,32.5247,32.5372,32.4746,32.5122,12900.0
2006-04-05 11:50:00,51.95,52.0,51.92,51.96,9100.0,32.4996,32.5309,32.4809,32.5059,9100.0
2006-04-05 12:00:00,51.96,51.99,51.91,51.96,6600.0,32.5059,32.5247,32.4746,32.5059,6600.0
2006-04-05 12:10:00,51.96,52.0,51.95,51.96,5000.0,32.5059,32.5309,32.4996,32.5059,5000.0
2006-04-05 12:20:00,51.97,52.02,51.97,51.98,14100.0,32.5122,32.5434,32.5122,32.5184,14100.0
2006-04-05 12:30:00,51.98,52.03,51.97,51.98,13200.0,32.5184,32.5497,32.5122,32.5184,13200.0
2006-04-05 12:40:00,51.97,52.05,51.97,52.04,8000.0,32.5122,32.5622,32.5122,32.556,8000.0
2006-04-05 12:50:00,52.04,52.08,52.01,52.05,14000.0,32.556,32.581,32.5372,32.5622,14000.0
2006-04-05 13:00:00,52.05,52.15,52.0,52.0,13900.0,32.5622,32.6248,32.5309,32.5309,13900.0
2006-04-05 13:10:00,52.0,52.06,51.99,52.01,27900.0,32.5309,32.5685,32.5247,32.5372,27900.0
2006-04-05 13:20:00,52.03,52.1,52.03,52.1,7200.0,32.5497,32.5935,32.5497,32.5935,7200.0
2006-04-05 13:30:00,52.1,52.12,52.06,52.06,21300.0,32.5935,32.606,32.5685,32.5685,21300.0
2006-04-05 13:40:00,52.05,52.06,51.97,52.01,15500.0,32.5622,32.5685,32.5122,32.5372,15500.0
2006-04-05 13:50:00,52.02,52.08,52.02,52.03,10600.0,32.5434,32.581,32.5434,32.5497,10600.0
2006-04-05 14:00:00,52.0,52.03,51.92,52.0,9100.0,32.5309,32.5497,32.4809,32.5309,9100.0
2006-04-05 14:10:00,52.04,52.04,51.99,52.04,14100.0,32.556,32.556,32.5247,32.556,14100.0
2006-04-05 14:20:00,52.04,52.04,51.93,51.98,5300.0,32.556,32.556,32.4871,32.5184,5300.0
2006-04-05 14:30:00,51.98,52.01,51.95,51.99,9700.0,32.5184,32.5372,32.4996,32.5247,9700.0
2006-04-05 14:40:00,52.01,52.06,51.99,52.01,15600.0,32.5372,32.5685,32.5247,32.5372,15600.0
2006-04-05 14:50:00,52.01,52.05,51.98,52.04,14300.0,32.5372,32.5622,32.5184,32.556,14300.0
2006-04-05 15:00:00,52.04,52.06,51.97,52.03,46500.0,32.556,32.5685,32.5122,32.5497,46500.0
2006-04-05 15:10:00,52.04,52.09,52.01,52.01,120500.0,32.556,32.5872,32.5372,32.5372,120500.0
2006-04-05 15:20:00,52.04,52.11,52.04,52.11,16600.0,32.556,32.5997,32.556,32.5997,16600.0
2006-04-05 15:30:00,52.11,52.18,52.07,52.12,28900.0,32.5997,32.6435,32.5747,32.606,28900.0
2006-04-05 15:40:00,52.11,52.13,52.01,52.04,25900.0,32.5997,32.6123,32.5372,32.556,25900.0
2006-04-05 15:50:00,52.01,52.04,51.95,52.02,30900.0,32.5372,32.556,32.4996,32.5434,30900.0
2006-04-06 09:30:00,51.96,52.06,51.75,51.75,38100.0,32.5059,32.5685,32.3745,32.3745,38100.0
2006-04-06 09:40:00,51.75,51.81,51.73,51.75,17800.0,32.3745,32.4121,32.362,32.3745,17800.0
2006-04-06 09:50:00,51.74,51.74,51.6,51.69,24100.0,32.3683,32.3683,32.2807,32.337,24100.0
2006-04-06 10:00:00,51.68,51.74,51.64,51.68,15900.0,32.3307,32.3683,32.3057,32.3307,15900.0
2006-04-06 10:10:00,51.68,51.7,51.6,51.6,34700.0,32.3307,32.3433,32.2807,32.2807,34700.0
2006-04-06 10:20:00,51.6,51.69,51.56,51.56,12300.0,32.2807,32.337,32.2557,32.2557,12300.0
2006-04-06 10:30:00,51.58,51.64,51.51,51.54,30500.0,32.2682,32.3057,32.2244,32.2432,30500.0
2006-04-06 10:40:00,51.56,51.69,51.56,51.63,41000.0,32.2557,32.337,32.2557,32.2995,41000.0
2006-04-06 10:50:00,51.62,51.7,51.61,51.67,35000.0,32.2932,32.3433,32.2869,32.3245,35000.0
2006-04-06 11:00:00,51.67,51.7,51.6,51.63,40800.0,32.3245,32.3433,32.2807,32.2995,40800.0
2006-04-06 11:10:00,51.67,51.77,51.66,51.75,28500.0,32.3245,32.387,32.3182,32.3745,28500.0
2006-04-06 11:20:00,51.77,51.8,51.74,51.76,60400.0,32.387,32.4058,32.3683,32.3808,60400.0
2006-04-06 11:30:00,51.77,52.0,51.77,52.0,36400.0,32.387,32.5309,32.387,32.5309,36400.0
2006-04-06 11:40:00,51.99,52.01,51.88,51.9,29100.0,32.5247,32.5372,32.4559,32.4684,29100.0
2006-04-06 11:50:00,51.88,51.88,51.8,51.84,17500.0,32.4559,32.4559,32.4058,32.4308,17500.0
2006-04-06 12:00:00,51.81,51.84,51.8,51.8,27600.0,32.4121,32.4308,32.4058,32.4058,27600.0
2006-04-06 12:10:00,51.8,51.85,51.8,51.8,13100.0,32.4058,32.4371,32.4058,32.4058,13100.0
2006-04-06 12:20:00,51.8,51.84,51.8,51.8,17600.0,32.4058,32.4308,32.4058,32.4058,17600.0
2006-04-06 12:30:00,51.8,51.85,51.8,51.81,13000.0,32.4058,32.4371,32.4058,32.4121,13000.0
2006-04-06 12:40:00,51.8,51.8,51.74,51.78,97000.0,32.4058,32.4058,32.3683,32.3933,97000.0
2006-04-06 12:50:00,51.79,51.83,51.75,51.75,21100.0,32.3996,32.4246,32.3745,32.3745,21100.0
2006-04-06 13:00:00,51.76,51.81,51.73,51.78,12300.0,32.3808,32.4121,32.362,32.3933,12300.0
2006-04-06 13:10:00,51.81,51.82,51.71,51.78,43200.0,32.4121,32.4183,32.3495,32.3933,43200.0
2006-04-06 13:20:00,51.8,51.89,51.77,51.88,20500.0,32.4058,32.4621,32.387,32.4559,20500.0
2006-04-06 13:30:00,51.88,51.9,51.81,51.89,11800.0,32.4559,32.4684,32.4121,32.4621,11800.0
2006-04-06 13:40:00,51.89,51.9,51.8,51.81,34200.0,32.4621,32.4684,32.4058,32.4121,34200.0
2006-04-06 13:50:00,51.8,51.87,51.76,51.84,74200.0,32.4058,32.4496,32.3808,32.4308,74200.0
2006-04-06 14:00:00,51.81,51.85,51.78,51.85,18000.0,32.4121,32.4371,32.3933,32.4371,18000.0
2006-04-06 14:10:00,51.83,51.87,51.79,51.79,41000.0,32.4246,32.4496,32.3996,32.3996,41000.0
2006-04-06 14:20:00,51.79,51.81,51.73,51.78,15100.0,32.3996,32.4121,32.362,32.3933,15100.0
2006-04-06 14:30:00,51.77,51.82,51.77,51.77,13000.0,32.387,32.4183,32.387,32.387,13000.0
2006-04-06 14:40:00,51.77,51.8,51.58,51.75,71900.0,32.387,32.4058,32.2682,32.3745,71900.0
2006-04-06 14:50:00,51.75,51.84,51.75,51.83,34800.0,32.3745,32.4308,32.3745,32.4246,34800.0
2006-04-06 15:00:00,51.83,51.94,51.83,51.9,38300.0,32.4246,32.4934,32.4246,32.4684,38300.0
2006-04-06 15:10:00,51.89,51.92,51.83,51.87,19400.0,32.4621,32.4809,32.4246,32.4496,19400.0
2006-04-06 15:20:00,51.89,51.92,51.86,51.88,16200.0,32.4621,32.4809,32.4433,32.4559,16200.0
2006-04-06 15:30:00,51.87,51.9,51.83,51.87,47500.0,32.4496,32.4684,32.4246,32.4496,47500.0
2006-04-06 15:40:00,51.87,51.95,51.87,51.94,20300.0,32.4496,32.4996,32.4496,32.4934,20300.0
2006-04-06 15:50:00,51.95,51.97,51.9,51.9,48100.0,32.4996,32.5122,32.4684,32.4684,48100.0
2006-04-07 09:30:00,51.75,51.93,51.71,51.93,63100.0,32.3745,32.4871,32.3495,32.4871,63100.0
2006-04-07 09:40:00,51.89,51.91,51.71,51.71,62200.0,32.4621,32.4746,32.3495,32.3495,62200.0
2006-04-07 09:50:00,51.73,51.79,51.65,51.69,78000.0,32.362,32.3996,32.312,32.337,78000.0
2006-04-07 10:00:00,51.68,51.78,51.65,51.75,24100.0,32.3307,32.3933,32.312,32.3745,24100.0
2006-04-07 10:10:00,51.74,51.77,51.59,51.59,47200.0,32.3683,32.387,32.2744,32.2744,47200.0
2006-04-07 10:20:00,51.59,51.59,51.42,51.45,39300.0,32.2744,32.2744,32.1681,32.1869,39300.0
2006-04-07 10:30:00,51.45,51.55,51.45,51.51,40600.0,32.1869,32.2494,32.1869,32.2244,40600.0
2006-04-07 10:40:00,51.51,51.53,51.36,51.44,44100.0,32.2244,32.2369,32.1305,32.1806,44100.0
2006-04-07 10:50:00,51.45,51.47,51.4,51.44,118300.0,32.1869,32.1994,32.1556,32.1806,118300.0
2006-04-07 11:00:00,51.45,51.49,51.4,51.47,15200.0,32.1869,32.2119,32.1556,32.1994,15200.0
2006-04-07 11:10:00,51.45,51.46,51.32,51.32,19900.0,32.1869,32.1931,32.1055,32.1055,19900.0
2006-04-07 11:20:00,51.32,51.41,51.3,51.31,22900.0,32.1055,32.1618,32.093,32.0993,22900.0
2006-04-07 11:30:00,51.34,51.37,51.27,51.29,67200.0,32.118,32.1368,32.0742,32.0868,67200.0
2006-04-07 11:40:00,51.3,51.3,51.22,51.22,37700.0,32.093,32.093,32.043,32.043,37700.0
2006-04-07 11:50:00,51.24,51.35,51.23,51.29,16300.0,32.0555,32.1243,32.0492,32.0868,16300.0
2006-04-07 12:00:00,51.29,51.31,51.2,51.22,15400.0,32.0868,32.0993,32.0305,32.043,15400.0
2006-04-07 12:10:00,51.22,51.23,51.17,51.21,30800.0,32.043,32.0492,32.0117,32.0367,30800.0
2006-04-07 12:20:00,51.21,51.21,51.14,51.18,18400.0,32.0367,32.0367,31.9929,32.0179,18400.0
2006-04-07 12:30:00,51.17,51.2,51.12,51.14,27400.0,32.0117,32.0305,31.9804,31.9929,27400.0
2006-04-07 12:40:00,51.14,51.18,51.13,51.17,25300.0,31.9929,32.0179,31.9867,32.0117,25300.0
2006-04-07 12:50:00,51.18,51.18,51.08,51.08,19700.0,32.0179,32.0179,31.9554,31.9554,19700.0
2006-04-07 13:00:00,51.1,51.14,51.08,51.13,26600.0,31.9679,31.9929,31.9554,31.9867,26600.0
2006-04-07 13:10:00,51.13,51.14,51.1,51.12,14200.0,31.9867,31.9929,31.9679,31.9804,14200.0
2006-04-07 13:20:00,51.12,51.12,51.03,51.05,29200.0,31.9804,31.9804,31.9241,31.9366,29200.0
2006-04-07 13:30:00,51.05,51.07,51.0,51.03,36800.0,31.9366,31.9491,31.9053,31.9241,36800.0
2006-04-07 13:40:00,51.02,51.03,50.95,50.96,42100.0,31.9178,31.9241,31.8741,31.8803,42100.0
2006-04-07 13:50:00,50.96,50.97,50.76,50.77,67900.0,31.8803,31.8866,31.7552,31.7614,67900.0
2006-04-07 14:00:00,50.73,50.87,50.69,50.85,91700.0,31.7364,31.824,31.7114,31.8115,91700.0
2006-04-07 14:10:00,50.87,50.94,50.8,50.85,76400.0,31.824,31.8678,31.7802,31.8115,76400.0
2006-04-07 14:20:00,50.85,50.87,50.78,50.81,44600.0,31.8115,31.824,31.7677,31.7865,44600.0
2006-04-07 14:30:00,50.82,50.89,50.82,50.86,33000.0,31.7927,31.8365,31.7927,31.8178,33000.0
2006-04-07 14:40:00,50.86,51.0,50.84,50.87,61800.0,31.8178,31.9053,31.8052,31.824,61800.0
2006-04-07 14:50:00,50.87,50.89,50.81,50.81,45700.0,31.824,31.8365,31.7865,31.7865,45700.0
2006-04-07 15:00:00,50.81,50.81,50.73,50.76,36600.0,31.7865,31.7865,31.7364,31.7552,36600.0
2006-04-07 15:10:00,50.76,50.76,50.61,50.61,45400.0,31.7552,31.7552,31.6614,31.6614,45400.0
2006-04-07 15:20:00,50.62,50.63,50.47,50.49,115400.0,31.6676,31.6739,31.5738,31.5863,115400.0
2006-04-07 15:30:00,50.49,50.6,50.47,50.5,104000.0,31.5863,31.6551,31.5738,31.5925,104000.0
2006-04-07 15:40:00,50.51,50.53,50.47,50.52,130000.0,31.5988,31.6113,31.5738,31.605,130000.0
2006-04-07 15:50:00,50.52,50.57,50.5,50.54,62700.0,31.605,31.6363,31.5925,31.6176,62700.0
2006-04-10 09:30:00,50.7,50.84,50.6,50.73,55000.0,31.7177,31.8052,31.6551,31.7364,55000.0
2006-04-10 09:40:00,50.7,50.78,50.55,50.68,25500.0,31.7177,31.7677,31.6238,31.7051,25500.0
2006-04-10 09:50:00,50.67,50.69,50.56,50.58,27200.0,31.6989,31.7114,31.6301,31.6426,27200.0
2006-04-10 10:00:00,50.58,50.66,50.58,50.66,28300.0,31.6426,31.6926,31.6426,31.6926,28300.0
2006-04-10 10:10:00,50.65,50.7,50.63,50.69,29200.0,31.6864,31.7177,31.6739,31.7114,29200.0
2006-04-10 10:20:00,50.69,50.83,50.67,50.8,32600.0,31.7114,31.799,31.6989,31.7802,32600.0
2006-04-10 10:30:00,50.8,50.81,50.67,50.7,28900.0,31.7802,31.7865,31.6989,31.7177,28900.0
2006-04-10 10:40:00,50.7,50.74,50.66,50.74,17400.0,31.7177,31.7427,31.6926,31.7427,17400.0
2006-04-10 10:50:00,50.77,50.81,50.76,50.77,19900.0,31.7614,31.7865,31.7552,31.7614,19900.0
2006-04-10 11:00:00,50.78,50.84,50.74,50.8,26100.0,31.7677,31.8052,31.7427,31.7802,26100.0
2006-04-10 11:10:00,50.76,50.84,50.76,50.82,31600.0,31.7552,31.8052,31.7552,31.7927,31600.0
2006-04-10 11:20:00,50.82,50.84,50.77,50.8,16600.0,31.7927,31.8052,31.7614,31.7802,16600.0
2006-04-10 11:30:00,50.8,50.8,50.72,50.74,22100.0,31.7802,31.7802,31.7302,31.7427,22100.0
2006-04-10 11:40:00,50.74,50.79,50.69,50.71,19000.0,31.7427,31.774,31.7114,31.7239,19000.0
2006-04-10 11:50:00,50.71,50.72,50.67,50.71,8900.0,31.7239,31.7302,31.6989,31.7239,8900.0
2006-04-10 12:00:00,50.7,50.73,50.62,50.63,20200.0,31.7177,31.7364,31.6676,31.6739,20200.0
2006-04-10 12:10:00,50.64,50.66,50.61,50.64,21200.0,31.6801,31.6926,31.6614,31.6801,21200.0
2006-04-10 12:20:00,50.63,50.64,50.6,50.6,20600.0,31.6739,31.6801,31.6551,31.6551,20600.0
2006-04-10 12:30:00,50.59,50.62,50.57,50.62,22900.0,31.6488,31.6676,31.6363,31.6676,22900.0
2006-04-10 12:40:00,50.62,50.64,50.55,50.55,27400.0,31.6676,31.6801,31.6238,31.6238,27400.0
2006-04-10 12:50:00,50.58,50.58,50.41,50.41,54600.0,31.6426,31.6426,31.5362,31.5362,54600.0
2006-04-10 13:00:00,50.41,50.44,50.33,50.39,43700.0,31.5362,31.555,31.4862,31.5237,43700.0
2006-04-10 13:10:00,50.37,50.38,50.27,50.27,25800.0,31.5112,31.5175,31.4487,31.4487,25800.0
2006-04-10 13:20:00,50.28,50.3,50.26,50.3,30500.0,31.4549,31.4674,31.4424,31.4674,30500.0
2006-04-10 13:30:00,50.33,50.33,50.21,50.21,45900.0,31.4862,31.4862,31.4111,31.4111,45900.0
2006-04-10 13:40:00,50.21,50.26,50.14,50.18,52100.0,31.4111,31.4424,31.3673,31.3923,52100.0
2006-04-10 13:50:00,50.18,50.25,50.16,50.18,31400.0,31.3923,31.4361,31.3798,31.3923,31400.0
2006-04-10 14:00:00,50.17,50.28,50.14,50.21,27500.0,31.3861,31.4549,31.3673,31.4111,27500.0
2006-04-10 14:10:00,50.21,50.23,50.16,50.17,21300.0,31.4111,31.4236,31.3798,31.3861,21300.0
2006-04-10 14:20:00,50.17,50.18,50.07,50.07,46000.0,31.3861,31.3923,31.3235,31.3235,46000.0
2006-04-10 14:30:00,50.07,50.12,50.05,50.1,55400.0,31.3235,31.3548,31.311,31.3423,55400.0
2006-04-10 14:40:00,50.1,50.2,50.08,50.09,14800.0,31.3423,31.4049,31.3298,31.336,14800.0
2006-04-10 14:50:00,50.09,50.1,50.03,50.08,51800.0,31.336,31.3423,31.2985,31.3298,51800.0
2006-04-10 15:00:00,50.08,50.17,50.05,50.16,47800.0,31.3298,31.3861,31.311,31.3798,47800.0
2006-04-10 15:10:00,50.17,50.23,50.17,50.23,20300.0,31.3861,31.4236,31.3861,31.4236,20300.0
2006-04-10 15:20:00,50.24,50.26,50.2,50.23,28600.0,31.4299,31.4424,31.4049,31.4236,28600.0
2006-04-10 15:30:00,50.25,50.31,50.19,50.25,59000.0,31.4361,31.4737,31.3986,31.4361,59000.0
2006-04-10 15:40:00,50.26,50.29,50.22,50.23,38100.0,31.4424,31.4612,31.4174,31.4236,38100.0
2006-04-10 15:50:00,50.23,50.27,50.18,50.2,68000.0,31.4236,31.4487,31.3923,31.4049,68000.0
2006-04-11 09:30:00,50.5,50.56,50.41,50.42,70900.0,31.5925,31.6301,31.5362,31.5425,70900.0
2006-04-11 09:40:00,50.44,50.55,50.36,50.4,19200.0,31.555,31.6238,31.505,31.53,19200.0
2006-04-11 09:50:00,50.39,50.45,50.33,50.33,38100.0,31.5237,31.5613,31.4862,31.4862,38100.0
2006-04-11 10:00:00,50.34,50.4,50.34,50.4,16800.0,31.4924,31.53,31.4924,31.53,16800.0
2006-04-11 10:10:00,50.4,50.47,50.3,50.38,39700.0,31.53,31.5738,31.4674,31.5175,39700.0
2006-04-11 10:20:00,50.37,50.38,50.25,50.26,89300.0,31.5112,31.5175,31.4361,31.4424,89300.0
2006-04-11 10:30:00,50.26,50.35,50.26,50.33,41800.0,31.4424,31.4987,31.4424,31.4862,41800.0
2006-04-11 10:40:00,50.31,50.34,50.2,50.2,31800.0,31.4737,31.4924,31.4049,31.4049,31800.0
2006-04-11 10:50:00,50.19,50.22,50.18,50.19,14100.0,31.3986,31.4174,31.3923,31.3986,14100.0
2006-04-11 11:00:00,50.18,50.19,50.09,50.09,24800.0,31.3923,31.3986,31.336,31.336,24800.0
2006-04-11 11:10:00,50.11,50.13,50.01,50.03,90400.0,31.3486,31.3611,31.286,31.2985,90400.0
2006-04-11 11:20:00,50.03,50.15,50.03,50.1,20800.0,31.2985,31.3736,31.2985,31.3423,20800.0
2006-04-11 11:30:00,50.12,50.15,50.1,50.1,10600.0,31.3548,31.3736,31.3423,31.3423,10600.0
2006-04-11 11:40:00,50.1,50.15,50.04,50.04,37400.0,31.3423,31.3736,31.3048,31.3048,37400.0
2006-04-11 11:50:00,50.05,50.1,50.03,50.04,17200.0,31.311,31.3423,31.2985,31.3048,17200.0
2006-04-11 12:00:00,50.04,50.07,50.03,50.04,11900.0,31.3048,31.3235,31.2985,31.3048,11900.0
2006-04-11 12:10:00,50.05,50.08,50.01,50.01,16700.0,31.311,31.3298,31.286,31.286,16700.0
2006-04-11 12:20:00,50.01,50.04,49.92,49.93,57800.0,31.286,31.3048,31.2297,31.2359,57800.0
2006-04-11 12:30:00,49.92,49.94,49.79,49.8,32300.0,31.2297,31.2422,31.1484,31.1546,32300.0
2006-04-11 12:40:00,49.8,49.93,49.8,49.88,15600.0,31.1546,31.2359,31.1546,31.2047,15600.0
2006-04-11 12:50:00,49.86,49.88,49.82,49.84,16600.0,31.1922,31.2047,31.1671,31.1796,16600.0
2006-04-11 13:00:00,49.85,49.95,49.82,49.94,31800.0,31.1859,31.2485,31.1671,31.2422,31800.0
2006-04-11 13:10:00,49.94,49.94,49.81,49.81,26100.0,31.2422,31.2422,31.1609,31.1609,26100.0
2006-04-11 13:20:00,49.84,49.89,49.82,49.86,24500.0,31.1796,31.2109,31.1671,31.1922,24500.0
2006-04-11 13:30:00,49.86,49.88,49.72,49.75,34200.0,31.1922,31.2047,31.1046,31.1233,34200.0
2006-04-11 13:40:00,49.72,49.86,49.71,49.8,23500.0,31.1046,31.1922,31.0983,31.1546,23500.0
2006-04-11 13:50:00,49.8,49.88,49.8,49.87,22200.0,31.1546,31.2047,31.1546,31.1984,22200.0
2006-04-11 14:00:00,49.88,50.07,49.85,50.05,38500.0,31.2047,31.3235,31.1859,31.311,38500.0
2006-04-11 14:10:00,50.06,50.1,50.02,50.1,37300.0,31.3173,31.3423,31.2923,31.3423,37300.0
2006-04-11 14:20:00,50.1,50.14,50.04,50.06,44000.0,31.3423,31.3673,31.3048,31.3173,44000.0
2006-04-11 14:30:00,50.07,50.2,50.07,50.2,44500.0,31.3235,31.4049,31.3235,31.4049,44500.0
2006-04-11 14:40:00,50.2,50.26,50.16,50.26,83900.0,31.4049,31.4424,31.3798,31.4424,83900.0
2006-04-11 14:50:00,50.25,50.26,50.15,50.18,31300.0,31.4361,31.4424,31.3736,31.3923,31300.0
2006-04-11 15:00:00,50.15,50.23,50.13,50.19,27800.0,31.3736,31.4236,31.3611,31.3986,27800.0
2006-04-11 15:10:00,50.18,50.27,50.17,50.25,19700.0,31.3923,31.4487,31.3861,31.4361,19700.0
2006-04-11 15:20:00,50.26,50.26,50.11,50.12,168900.0,31.4424,31.4424,31.3486,31.3548,168900.0
2006-04-11 15:30:00,50.13,50.17,50.12,50.12,18200.0,31.3611,31.3861,31.3548,31.3548,18200.0
2006-04-11 15:40:00,50.12,50.15,50.08,50.13,63500.0,31.3548,31.3736,31.3298,31.3611,63500.0
2006-04-11 15:50:00,50.14,50.2,50.07,50.13,57500.0,31.3673,31.4049,31.3235,31.3611,57500.0
2006-04-12 09:30:00,51.2,51.5,51.17,51.35,164800.0,32.0305,32.2181,32.0117,32.1243,164800.0
2006-04-12 09:40:00,51.33,52.1,51.33,51.85,133500.0,32.1118,32.5935,32.1118,32.4371,133500.0
2006-04-12 09:50:00,51.8,51.95,51.56,51.78,89400.0,32.4058,32.4996,32.2557,32.3933,89400.0
2006-04-12 10:00:00,51.78,51.9,51.69,51.84,88800.0,32.3933,32.4684,32.337,32.4308,88800.0
2006-04-12 10:10:00,51.86,51.9,51.72,51.85,75200.0,32.4433,32.4684,32.3558,32.4371,75200.0
2006-04-12 10:20:00,51.85,51.9,51.8,51.82,97500.0,32.4371,32.4684,32.4058,32.4183,97500.0
2006-04-12 10:30:00,51.82,51.86,51.66,51.84,142500.0,32.4183,32.4433,32.3182,32.4308,142500.0
2006-04-12 10:40:00,51.85,51.86,51.6,51.7,101400.0,32.4371,32.4433,32.2807,32.3433,101400.0
2006-04-12 10:50:00,51.71,51.76,51.65,51.75,34000.0,32.3495,32.3808,32.312,32.3745,34000.0
2006-04-12 11:00:00,51.75,51.77,51.7,51.72,40100.0,32.3745,32.387,32.3433,32.3558,40100.0
2006-04-12 11:10:00,51.71,51.75,51.69,51.71,44300.0,32.3495,32.3745,32.337,32.3495,44300.0
2006-04-12 11:20:00,51.7,51.74,51.58,51.58,82200.0,32.3433,32.3683,32.2682,32.2682,82200.0
2006-04-12 11:30:00,51.58,51.64,51.51,51.53,106900.0,32.2682,32.3057,32.2244,32.2369,106900.0
2006-04-12 11:40:00,51.54,51.65,51.54,51.64,75500.0,32.2432,32.312,32.2432,32.3057,75500.0
2006-04-12 11:50:00,51.64,51.68,51.58,51.58,46400.0,32.3057,32.3307,32.2682,32.2682,46400.0
2006-04-12 12:00:00,51.58,51.73,51.58,51.73,75500.0,32.2682,32.362,32.2682,32.362,75500.0
2006-04-12 12:10:00,51.74,51.74,51.65,51.68,40100.0,32.3683,32.3683,32.312,32.3307,40100.0
2006-04-12 12:20:00,51.68,51.72,51.58,51.6,24600.0,32.3307,32.3558,32.2682,32.2807,24600.0
2006-04-12 12:30:00,51.61,51.72,51.6,51.71,28000.0,32.2869,32.3558,32.2807,32.3495,28000.0
2006-04-12 12:40:00,51.71,51.79,51.69,51.79,46900.0,32.3495,32.3996,32.337,32.3996,46900.0
2006-04-12 12:50:00,51.79,51.81,51.7,51.75,53300.0,32.3996,32.4121,32.3433,32.3745,53300.0
2006-04-12 13:00:00,51.75,51.79,51.74,51.75,23100.0,32.3745,32.3996,32.3683,32.3745,23100.0
2006-04-12 13:10:00,51.74,51.77,51.65,51.7,32500.0,32.3683,32.387,32.312,32.3433,32500.0
2006-04-12 13:20:00,51.7,51.71,51.66,51.67,30300.0,32.3433,32.3495,32.3182,32.3245,30300.0
2006-04-12 13:30:00,51.66,51.72,51.63,51.7,35100.0,32.3182,32.3558,32.2995,32.3433,35100.0
2006-04-12 13:40:00,51.7,51.74,51.67,51.67,31700.0,32.3433,32.3683,32.3245,32.3245,31700.0
2006-04-12 13:50:00,51.7,51.7,51.6,51.62,23100.0,32.3433,32.3433,32.2807,32.2932,23100.0
2006-04-12 14:00:00,51.63,51.64,51.59,51.62,49000.0,32.2995,32.3057,32.2744,32.2932,49000.0
2006-04-12 14:10:00,51.63,51.66,51.6,51.65,35800.0,32.2995,32.3182,32.2807,32.312,35800.0
2006-04-12 14:20:00,51.65,51.67,51.62,51.66,39500.0,32.312,32.3245,32.2932,32.3182,39500.0
2006-04-12 14:30:00,51.66,51.75,51.63,51.72,43100.0,32.3182,32.3745,32.2995,32.3558,43100.0
2006-04-12 14:40:00,51.72,51.75,51.68,51.71,53500.0,32.3558,32.3745,32.3307,32.3495,53500.0
2006-04-12 14:50:00,51.7,51.73,51.63,51.66,48100.0,32.3433,32.362,32.2995,32.3182,48100.0
2006-04-12 15:00:00,51.65,51.66,51.6,51.62,35800.0,32.312,32.3182,32.2807,32.2932,35800.0
2006-04-12 15:10:00,51.62,51.63,51.59,51.62,39900.0,32.2932,32.2995,32.2744,32.2932,39900.0
2006-04-12 15:20:00,51.61,51.63,51.59,51.6,29200.0,32.2869,32.2995,32.2744,32.2807,29200.0
2006-04-12 15:30:00,51.61,51.62,51.51,51.51,57800.0,32.2869,32.2932,32.2244,32.2244,57800.0
2006-04-12 15:40:00,51.5,51.51,51.42,51.42,76100.0,32.2181,32.2244,32.1681,32.1681,76100.0
2006-04-12 15:50:00,51.43,51.45,51.42,51.44,80200.0,32.1743,32.1869,32.1681,32.1806,80200.0
2006-04-13 09:30:00,51.43,51.43,51.19,51.28,29900.0,32.1743,32.1743,32.0242,32.0805,29900.0
2006-04-13 09:40:00,51.28,51.28,51.02,51.1,24200.0,32.0805,32.0805,31.9178,31.9679,24200.0
2006-04-13 09:50:00,51.08,51.25,51.0,51.06,28800.0,31.9554,32.0617,31.9053,31.9429,28800.0
2006-04-13 10:00:00,51.13,51.27,51.05,51.26,23800.0,31.9867,32.0742,31.9366,32.068,23800.0
2006-04-13 10:10:00,51.27,51.28,51.08,51.19,28200.0,32.0742,32.0805,31.9554,32.0242,28200.0
2006-04-13 10:20:00,51.17,51.17,51.08,51.1,17400.0,32.0117,32.0117,31.9554,31.9679,17400.0
2006-04-13 10:30:00,51.11,51.16,51.05,51.08,21600.0,31.9741,32.0054,31.9366,31.9554,21600.0
2006-04-13 10:40:00,51.09,51.22,51.09,51.22,17700.0,31.9616,32.043,31.9616,32.043,17700.0
2006-04-13 10:50:00,51.2,51.26,51.2,51.21,23000.0,32.0305,32.068,32.0305,32.0367,23000.0
2006-04-13 11:00:00,51.2,51.21,51.09,51.16,8700.0,32.0305,32.0367,31.9616,32.0054,8700.0
2006-04-13 11:10:00,51.17,51.23,51.12,51.18,39300.0,32.0117,32.0492,31.9804,32.0179,39300.0
2006-04-13 11:20:00,51.19,51.21,51.06,51.06,23700.0,32.0242,32.0367,31.9429,31.9429,23700.0
2006-04-13 11:30:00,51.05,51.1,51.03,51.05,18600.0,31.9366,31.9679,31.9241,31.9366,18600.0
2006-04-13 11:40:00,51.07,51.1,51.02,51.05,19300.0,31.9491,31.9679,31.9178,31.9366,19300.0
2006-04-13 11:50:00,51.03,51.05,51.01,51.04,21900.0,31.9241,31.9366,31.9116,31.9304,21900.0
2006-04-13 12:00:00,51.03,51.03,50.95,50.99,50800.0,31.9241,31.9241,31.8741,31.8991,50800.0
2006-04-13 12:10:00,51.0,51.01,50.97,51.0,12000.0,31.9053,31.9116,31.8866,31.9053,12000.0
2006-04-13 12:20:00,51.0,51.01,50.91,50.91,20500.0,31.9053,31.9116,31.849,31.849,20500.0
2006-04-13 12:30:00,50.94,50.98,50.9,50.94,38700.0,31.8678,31.8928,31.8428,31.8678,38700.0
2006-04-13 12:40:00,50.94,50.94,50.87,50.9,17300.0,31.8678,31.8678,31.824,31.8428,17300.0
2006-04-13 12:50:00,50.88,50.93,50.82,50.9,18200.0,31.8303,31.8615,31.7927,31.8428,18200.0
2006-04-13 13:00:00,50.89,50.9,50.84,50.85,16500.0,31.8365,31.8428,31.8052,31.8115,16500.0
2006-04-13 13:10:00,50.85,50.85,50.77,50.83,26500.0,31.8115,31.8115,31.7614,31.799,26500.0
2006-04-13 13:20:00,50.84,50.86,50.8,50.84,21000.0,31.8052,31.8178,31.7802,31.8052,21000.0
2006-04-13 13:30:00,50.85,50.88,50.83,50.87,23900.0,31.8115,31.8303,31.799,31.824,23900.0
2006-04-13 13:40:00,50.89,50.91,50.84,50.9,50900.0,31.8365,31.849,31.8052,31.8428,50900.0
2006-04-13 13:50:00,50.9,51.01,50.89,51.0,109900.0,31.8428,31.9116,31.8365,31.9053,109900.0
2006-04-13 14:00:00,50.98,50.98,50.91,50.91,22600.0,31.8928,31.8928,31.849,31.849,22600.0
2006-04-13 14:10:00,50.9,50.95,50.84,50.92,20500.0,31.8428,31.8741,31.8052,31.8553,20500.0
2006-04-13 14:20:00,50.92,50.92,50.85,50.87,18300.0,31.8553,31.8553,31.8115,31.824,18300.0
2006-04-13 14:30:00,50.87,50.91,50.81,50.81,24900.0,31.824,31.849,31.7865,31.7865,24900.0
2006-04-13 14:40:00,50.81,50.9,50.81,50.82,30200.0,31.7865,31.8428,31.7865,31.7927,30200.0
2006-04-13 14:50:00,50.82,50.82,50.72,50.76,47200.0,31.7927,31.7927,31.7302,31.7552,47200.0
2006-04-13 15:00:00,50.76,50.76,50.66,50.68,21300.0,31.7552,31.7552,31.6926,31.7051,21300.0
2006-04-13 15:10:00,50.68,50.78,50.67,50.76,23600.0,31.7051,31.7677,31.6989,31.7552,23600.0
2006-04-13 15:20:00,50.77,50.86,50.74,50.76,35900.0,31.7614,31.8178,31.7427,31.7552,35900.0
2006-04-13 15:30:00,50.79,50.8,50.71,50.72,28200.0,31.774,31.7802,31.7239,31.7302,28200.0
2006-04-13 15:40:00,50.72,50.78,50.72,50.76,64900.0,31.7302,31.7677,31.7302,31.7552,64900.0
2006-04-13 15:50:00,50.74,50.8,50.68,50.68,78700.0,31.7427,31.7802,31.7051,31.7051,78700.0
2006-04-17 09:30:00,50.75,50.9,50.7,50.77,46800.0,31.7489,31.8428,31.7177,31.7614,46800.0
2006-04-17 09:40:00,50.85,50.85,50.71,50.74,21400.0,31.8115,31.8115,31.7239,31.7427,21400.0
2006-04-17 09:50:00,50.72,50.77,50.71,50.73,10700.0,31.7302,31.7614,31.7239,31.7364,10700.0
2006-04-17 10:00:00,50.72,50.76,50.71,50.75,27600.0,31.7302,31.7552,31.7239,31.7489,27600.0
2006-04-17 10:10:00,50.75,50.77,50.63,50.64,33300.0,31.7489,31.7614,31.6739,31.6801,33300.0
2006-04-17 10:20:00,50.64,50.77,50.63,50.7,10900.0,31.6801,31.7614,31.6739,31.7177,10900.0
2006-04-17 10:30:00,50.7,50.7,50.64,50.69,9700.0,31.7177,31.7177,31.6801,31.7114,9700.0
2006-04-17 10:40:00,50.69,50.69,50.6,50.61,16600.0,31.7114,31.7114,31.6551,31.6614,16600.0
2006-04-17 10:50:00,50.61,50.66,50.53,50.54,20000.0,31.6614,31.6926,31.6113,31.6176,20000.0
2006-04-17 11:00:00,50.53,50.56,50.49,50.51,28400.0,31.6113,31.6301,31.5863,31.5988,28400.0
2006-04-17 11:10:00,50.5,50.53,50.47,50.51,14500.0,31.5925,31.6113,31.5738,31.5988,14500.0
2006-04-17 11:20:00,50.5,50.58,50.47,50.56,12900.0,31.5925,31.6426,31.5738,31.6301,12900.0
2006-04-17 11:30:00,50.56,50.59,50.44,50.44,23700.0,31.6301,31.6488,31.555,31.555,23700.0
2006-04-17 11:40:00,50.46,50.53,50.46,50.51,10900.0,31.5675,31.6113,31.5675,31.5988,10900.0
2006-04-17 11:50:00,50.5,50.52,50.49,50.51,14000.0,31.5925,31.605,31.5863,31.5988,14000.0
2006-04-17 12:00:00,50.52,50.53,50.46,50.47,10800.0,31.605,31.6113,31.5675,31.5738,10800.0
2006-04-17 12:10:00,50.47,50.5,50.33,50.35,32900.0,31.5738,31.5925,31.4862,31.4987,32900.0
2006-04-17 12:20:00,50.32,50.45,50.32,50.41,14600.0,31.4799,31.5613,31.4799,31.5362,14600.0
2006-04-17 12:30:00,50.42,50.44,50.37,50.4,18200.0,31.5425,31.555,31.5112,31.53,18200.0
2006-04-17 12:40:00,50.39,50.44,50.33,50.34,23200.0,31.5237,31.555,31.4862,31.4924,23200.0
2006-04-17 12:50:00,50.34,50.36,50.31,50.34,13800.0,31.4924,31.505,31.4737,31.4924,13800.0
2006-04-17 13:00:00,50.34,50.34,50.24,50.24,12300.0,31.4924,31.4924,31.4299,31.4299,12300.0
2006-04-17 13:10:00,50.25,50.26,50.15,50.2,29800.0,31.4361,31.4424,31.3736,31.4049,29800.0
2006-04-17 13:20:00,50.19,50.24,50.15,50.23,25300.0,31.3986,31.4299,31.3736,31.4236,25300.0
2006-04-17 13:30:00,50.23,50.29,50.21,50.22,15100.0,31.4236,31.4612,31.4111,31.4174,15100.0
2006-04-17 13:40:00,50.22,50.27,50.14,50.15,28600.0,31.4174,31.4487,31.3673,31.3736,28600.0
2006-04-17 13:50:00,50.16,50.18,50.1,50.17,33000.0,31.3798,31.3923,31.3423,31.3861,33000.0
2006-04-17 14:00:00,50.16,50.17,50.06,50.13,26500.0,31.3798,31.3861,31.3173,31.3611,26500.0
2006-04-17 14:10:00,50.13,50.22,50.12,50.17,15800.0,31.3611,31.4174,31.3548,31.3861,15800.0
2006-04-17 14:20:00,50.17,50.2,50.05,50.06,32200.0,31.3861,31.4049,31.311,31.3173,32200.0
2006-04-17 14:30:00,50.07,50.15,50.07,50.09,21000.0,31.3235,31.3736,31.3235,31.336,21000.0
2006-04-17 14:40:00,50.09,50.1,50.03,50.05,26900.0,31.336,31.3423,31.2985,31.311,26900.0
2006-04-17 14:50:00,50.04,50.06,50.02,50.04,37200.0,31.3048,31.3173,31.2923,31.3048,37200.0
2006-04-17 15:00:00,50.05,50.18,50.05,50.15,25500.0,31.311,31.3923,31.311,31.3736,25500.0
2006-04-17 15:10:00,50.15,50.19,50.07,50.11,36600.0,31.3736,31.3986,31.3235,31.3486,36600.0
2006-04-17 15:20:00,50.11,50.14,50.09,50.12,25400.0,31.3486,31.3673,31.336,31.3548,25400.0
2006-04-17 15:30:00,50.12,50.13,50.09,50.11,19900.0,31.3548,31.3611,31.336,31.3486,19900.0
2006-04-17 15:40:00,50.11,50.12,50.04,50.09,46700.0,31.3486,31.3548,31.3048,31.336,46700.0
2006-04-17 15:50:00,50.08,50.14,50.0,50.02,62100.0,31.3298,31.3673,31.2797,31.2923,62100.0
2006-04-18 09:30:00,50.02,50.25,50.01,50.18,42400.0,31.2923,31.4361,31.286,31.3923,42400.0
2006-04-18 09:40:00,50.24,50.35,50.14,50.25,17500.0,31.4299,31.4987,31.3673,31.4361,17500.0
2006-04-18 09:50:00,50.25,50.26,50.13,50.16,22400.0,31.4361,31.4424,31.3611,31.3798,22400.0
2006-04-18 10:00:00,50.18,50.29,50.16,50.25,16200.0,31.3923,31.4612,31.3798,31.4361,16200.0
2006-04-18 10:10:00,50.28,50.35,50.27,50.34,44800.0,31.4549,31.4987,31.4487,31.4924,44800.0
2006-04-18 10:20:00,50.34,50.46,50.33,50.34,33200.0,31.4924,31.5675,31.4862,31.4924,33200.0
2006-04-18 10:30:00,50.33,50.33,50.23,50.31,11800.0,31.4862,31.4862,31.4236,31.4737,11800.0
2006-04-18 10:40:00,50.32,50.36,50.32,50.34,12300.0,31.4799,31.505,31.4799,31.4924,12300.0
2006-04-18 10:50:00,50.35,50.4,50.33,50.4,20000.0,31.4987,31.53,31.4862,31.53,20000.0
2006-04-18 11:00:00,50.41,50.42,50.39,50.4,25700.0,31.5362,31.5425,31.5237,31.53,25700.0
2006-04-18 11:10:00,50.38,50.4,50.36,50.38,12700.0,31.5175,31.53,31.505,31.5175,12700.0
2006-04-18 11:20:00,50.39,50.44,50.38,50.41,17600.0,31.5237,31.555,31.5175,31.5362,17600.0
2006-04-18 11:30:00,50.41,50.44,50.37,50.38,16500.0,31.5362,31.555,31.5112,31.5175,16500.0
2006-04-18 11:40:00,50.37,50.37,50.28,50.36,14800.0,31.5112,31.5112,31.4549,31.505,14800.0
2006-04-18 11:50:00,50.34,50.44,50.33,50.39,20500.0,31.4924,31.555,31.4862,31.5237,20500.0
2006-04-18 12:00:00,50.39,50.45,50.37,50.45,17800.0,31.5237,31.5613,31.5112,31.5613,17800.0
2006-04-18 12:10:00,50.45,50.48,50.4,50.4,13000.0,31.5613,31.58,31.53,31.53,13000.0
2006-04-18 12:20:00,50.39,50.42,50.37,50.41,10700.0,31.5237,31.5425,31.5112,31.5362,10700.0
2006-04-18 12:30:00,50.41,50.43,50.35,50.38,23600.0,31.5362,31.5487,31.4987,31.5175,23600.0
2006-04-18 12:40:00,50.37,50.42,50.37,50.4,8200.0,31.5112,31.5425,31.5112,31.53,8200.0
2006-04-18 12:50:00,50.4,50.43,50.38,50.39,31400.0,31.53,31.5487,31.5175,31.5237,31400.0
2006-04-18 13:00:00,50.39,50.41,50.36,50.38,46300.0,31.5237,31.5362,31.505,31.5175,46300.0
2006-04-18 13:10:00,50.37,50.39,50.35,50.38,4400.0,31.5112,31.5237,31.4987,31.5175,4400.0
2006-04-18 13:20:00,50.38,50.39,50.27,50.29,7300.0,31.5175,31.5237,31.4487,31.4612,7300.0
2006-04-18 13:30:00,50.29,50.29,50.23,50.28,15000.0,31.4612,31.4612,31.4236,31.4549,15000.0
2006-04-18 13:40:00,50.27,50.33,50.23,50.31,12600.0,31.4487,31.4862,31.4236,31.4737,12600.0
2006-04-18 13:50:00,50.31,50.31,50.23,50.25,10400.0,31.4737,31.4737,31.4236,31.4361,10400.0
2006-04-18 14:00:00,50.26,50.53,50.26,50.39,26100.0,31.4424,31.6113,31.4424,31.5237,26100.0
2006-04-18 14:10:00,50.38,50.39,50.28,50.39,23100.0,31.5175,31.5237,31.4549,31.5237,23100.0
2006-04-18 14:20:00,50.38,50.4,50.33,50.4,10300.0,31.5175,31.53,31.4862,31.53,10300.0
2006-04-18 14:30:00,50.39,50.41,50.31,50.31,16700.0,31.5237,31.5362,31.4737,31.4737,16700.0
2006-04-18 14:40:00,50.33,50.39,50.3,50.38,17000.0,31.4862,31.5237,31.4674,31.5175,17000.0
2006-04-18 14:50:00,50.39,50.44,50.34,50.34,14900.0,31.5237,31.555,31.4924,31.4924,14900.0
2006-04-18 15:00:00,50.33,50.39,50.31,50.37,24400.0,31.4862,31.5237,31.4737,31.5112,24400.0
2006-04-18 15:10:00,50.37,50.51,50.37,50.48,40300.0,31.5112,31.5988,31.5112,31.58,40300.0
2006-04-18 15:20:00,50.49,50.56,50.46,50.52,44300.0,31.5863,31.6301,31.5675,31.605,44300.0
2006-04-18 15:30:00,50.52,50.52,50.47,50.5,33500.0,31.605,31.605,31.5738,31.5925,33500.0
2006-04-18 15:40:00,50.48,50.67,50.48,50.64,57200.0,31.58,31.6989,31.58,31.6801,57200.0
2006-04-18 15:50:00,50.64,50.66,50.53,50.54,45500.0,31.6801,31.6926,31.6113,31.6176,45500.0
2006-04-19 09:30:00,50.7,51.06,50.65,51.03,40700.0,31.7177,31.9429,31.6864,31.9241,40700.0
2006-04-19 09:40:00,51.02,51.02,50.64,50.65,32400.0,31.9178,31.9178,31.6801,31.6864,32400.0
2006-04-19 09:50:00,50.65,50.77,50.63,50.72,18900.0,31.6864,31.7614,31.6739,31.7302,18900.0
2006-04-19 10:00:00,50.67,50.83,50.66,50.72,14900.0,31.6989,31.799,31.6926,31.7302,14900.0
2006-04-19 10:10:00,50.71,50.74,50.6,50.63,21900.0,31.7239,31.7427,31.6551,31.6739,21900.0
2006-04-19 10:20:00,50.63,50.76,50.59,50.68,29800.0,31.6739,31.7552,31.6488,31.7051,29800.0
2006-04-19 10:30:00,50.64,50.66,50.57,50.63,25100.0,31.6801,31.6926,31.6363,31.6739,25100.0
2006-04-19 10:40:00,50.63,50.76,50.6,50.67,39500.0,31.6739,31.7552,31.6551,31.6989,39500.0
2006-04-19 10:50:00,50.66,50.72,50.65,50.66,30200.0,31.6926,31.7302,31.6864,31.6926,30200.0
2006-04-19 11:00:00,50.67,50.74,50.62,50.74,13900.0,31.6989,31.7427,31.6676,31.7427,13900.0
2006-04-19 11:10:00,50.73,50.73,50.67,50.67,20700.0,31.7364,31.7364,31.6989,31.6989,20700.0
2006-04-19 11:20:00,50.67,50.67,50.57,50.62,33300.0,31.6989,31.6989,31.6363,31.6676,33300.0
2006-04-19 11:30:00,50.62,50.63,50.57,50.59,20700.0,31.6676,31.6739,31.6363,31.6488,20700.0
2006-04-19 11:40:00,50.59,50.66,50.58,50.58,25900.0,31.6488,31.6926,31.6426,31.6426,25900.0
2006-04-19 11:50:00,50.6,50.6,50.54,50.56,19700.0,31.6551,31.6551,31.6176,31.6301,19700.0
2006-04-19 12:00:00,50.54,50.64,50.52,50.64,24400.0,31.6176,31.6801,31.605,31.6801,24400.0
2006-04-19 12:10:00,50.63,50.66,50.6,50.6,11800.0,31.6739,31.6926,31.6551,31.6551,11800.0
2006-04-19 12:20:00,50.59,50.67,50.59,50.62,19600.0,31.6488,31.6989,31.6488,31.6676,19600.0
2006-04-19 12:30:00,50.61,50.65,50.56,50.64,45500.0,31.6614,31.6864,31.6301,31.6801,45500.0
2006-04-19 12:40:00,50.63,50.64,50.6,50.6,20000.0,31.6739,31.6801,31.6551,31.6551,20000.0
2006-04-19 12:50:00,50.58,50.63,50.52,50.58,27200.0,31.6426,31.6739,31.605,31.6426,27200.0
2006-04-19 13:00:00,50.58,50.63,50.55,50.55,17200.0,31.6426,31.6739,31.6238,31.6238,17200.0
2006-04-19 13:10:00,50.55,50.72,50.51,50.72,21300.0,31.6238,31.7302,31.5988,31.7302,21300.0
2006-04-19 13:20:00,50.7,50.7,50.6,50.6,12000.0,31.7177,31.7177,31.6551,31.6551,12000.0
2006-04-19 13:30:00,50.6,50.68,50.6,50.63,25400.0,31.6551,31.7051,31.6551,31.6739,25400.0
2006-04-19 13:40:00,50.63,50.71,50.63,50.71,15600.0,31.6739,31.7239,31.6739,31.7239,15600.0
2006-04-19 13:50:00,50.71,50.71,50.63,50.67,20800.0,31.7239,31.7239,31.6739,31.6989,20800.0
2006-04-19 14:00:00,50.68,50.74,50.65,50.66,14200.0,31.7051,31.7427,31.6864,31.6926,14200.0
2006-04-19 14:10:00,50.67,50.76,50.65,50.76,24500.0,31.6989,31.7552,31.6864,31.7552,24500.0
2006-04-19 14:20:00,50.76,50.79,50.65,50.74,32300.0,31.7552,31.774,31.6864,31.7427,32300.0
2006-04-19 14:30:00,50.74,50.75,50.7,50.71,13400.0,31.7427,31.7489,31.7177,31.7239,13400.0
2006-04-19 14:40:00,50.72,50.75,50.66,50.66,27500.0,31.7302,31.7489,31.6926,31.6926,27500.0
2006-04-19 14:50:00,50.66,50.68,50.65,50.65,25700.0,31.6926,31.7051,31.6864,31.6864,25700.0
2006-04-19 15:00:00,50.65,50.69,50.64,50.67,33700.0,31.6864,31.7114,31.6801,31.6989,33700.0
2006-04-19 15:10:00,50.67,50.85,50.65,50.76,46200.0,31.6989,31.8115,31.6864,31.7552,46200.0
2006-04-19 15:20:00,50.74,50.8,50.74,50.78,26300.0,31.7427,31.7802,31.7427,31.7677,26300.0
2006-04-19 15:30:00,50.78,50.8,50.74,50.77,55600.0,31.7677,31.7802,31.7427,31.7614,55600.0
2006-04-19 15:40:00,50.77,50.81,50.75,50.8,39500.0,31.7614,31.7865,31.7489,31.7802,39500.0
2006-04-19 15:50:00,50.8,50.81,50.7,50.71,64100.0,31.7802,31.7865,31.7177,31.7239,64100.0
2006-04-20 09:30:00,50.02,50.02,50.02,50.02,400.0,31.2923,31.2923,31.2923,31.2923,400.0
2006-04-20 09:40:00,49.0,49.34,48.8,48.9,221800.0,30.6541,30.8668,30.529,30.5916,221800.0
2006-04-20 09:50:00,48.84,48.91,48.31,48.31,181100.0,30.554,30.5978,30.2225,30.2225,181100.0
2006-04-20 10:00:00,48.31,48.85,48.2,48.84,239800.0,30.2225,30.5603,30.1537,30.554,239800.0
2006-04-20 10:10:00,48.8,49.46,48.8,49.44,218900.0,30.529,30.9419,30.529,30.9294,218900.0
2006-04-20 10:20:00,49.5,49.76,49.45,49.68,239900.0,30.9669,31.1296,30.9357,31.0795,239900.0
2006-04-20 10:30:00,49.66,49.7,49.47,49.69,257800.0,31.067,31.0921,30.9482,31.0858,257800.0
2006-04-20 10:40:00,49.69,49.76,49.62,49.72,125500.0,31.0858,31.1296,31.042,31.1046,125500.0
2006-04-20 10:50:00,49.72,49.87,49.55,49.66,131500.0,31.1046,31.1984,30.9982,31.067,131500.0
2006-04-20 11:00:00,49.66,49.75,49.5,49.52,100300.0,31.067,31.1233,30.9669,30.9795,100300.0
2006-04-20 11:10:00,49.52,49.61,49.41,49.51,60700.0,30.9795,31.0358,30.9106,30.9732,60700.0
2006-04-20 11:20:00,49.51,49.55,49.43,49.43,27700.0,30.9732,30.9982,30.9232,30.9232,27700.0
2006-04-20 11:30:00,49.44,49.61,49.42,49.59,49200.0,30.9294,31.0358,30.9169,31.0232,49200.0
2006-04-20 11:40:00,49.59,49.59,49.51,49.54,17800.0,31.0232,31.0232,30.9732,30.992,17800.0
2006-04-20 11:50:00,49.54,49.54,49.42,49.45,50900.0,30.992,30.992,30.9169,30.9357,50900.0
2006-04-20 12:00:00,49.45,49.47,49.25,49.3,41700.0,30.9357,30.9482,30.8105,30.8418,41700.0
2006-04-20 12:10:00,49.3,49.3,49.03,49.04,60000.0,30.8418,30.8418,30.6729,30.6792,60000.0
2006-04-20 12:20:00,49.05,49.12,49.02,49.05,38400.0,30.6854,30.7292,30.6667,30.6854,38400.0
2006-04-20 12:30:00,49.03,49.1,48.86,49.1,103900.0,30.6729,30.7167,30.5666,30.7167,103900.0
2006-04-20 12:40:00,49.07,49.15,49.01,49.06,41600.0,30.6979,30.748,30.6604,30.6917,41600.0
2006-04-20 12:50:00,49.05,49.06,48.92,49.01,44600.0,30.6854,30.6917,30.6041,30.6604,44600.0
2006-04-20 13:00:00,49.01,49.06,49.0,49.05,23000.0,30.6604,30.6917,30.6541,30.6854,23000.0
2006-04-20 13:10:00,49.05,49.17,49.0,49.1,48200.0,30.6854,30.7605,30.6541,30.7167,48200.0
2006-04-20 13:20:00,49.12,49.16,49.01,49.07,51400.0,30.7292,30.7542,30.6604,30.6979,51400.0
2006-04-20 13:30:00,49.07,49.12,49.04,49.05,51700.0,30.6979,30.7292,30.6792,30.6854,51700.0
2006-04-20 13:40:00,49.08,49.27,49.05,49.13,44300.0,30.7042,30.8231,30.6854,30.7355,44300.0
2006-04-20 13:50:00,49.14,49.15,49.04,49.06,70000.0,30.7417,30.748,30.6792,30.6917,70000.0
2006-04-20 14:00:00,49.06,49.19,49.05,49.05,63000.0,30.6917,30.773,30.6854,30.6854,63000.0
2006-04-20 14:10:00,49.06,49.06,48.98,49.0,60400.0,30.6917,30.6917,30.6416,30.6541,60400.0
2006-04-20 14:20:00,49.0,49.16,48.99,49.08,57100.0,30.6541,30.7542,30.6479,30.7042,57100.0
2006-04-20 14:30:00,49.12,49.29,49.05,49.2,71800.0,30.7292,30.8356,30.6854,30.7793,71800.0
2006-04-20 14:40:00,49.18,49.26,49.12,49.18,51600.0,30.7668,30.8168,30.7292,30.7668,51600.0
2006-04-20 14:50:00,49.16,49.22,49.11,49.13,51900.0,30.7542,30.7918,30.723,30.7355,51900.0
2006-04-20 15:00:00,49.13,49.27,49.12,49.23,119000.0,30.7355,30.8231,30.7292,30.798,119000.0
2006-04-20 15:10:00,49.21,49.39,49.18,49.25,105900.0,30.7855,30.8981,30.7668,30.8105,105900.0
2006-04-20 15:20:00,49.23,49.42,49.2,49.42,93400.0,30.798,30.9169,30.7793,30.9169,93400.0
2006-04-20 15:30:00,49.38,49.66,49.37,49.63,116500.0,30.8919,31.067,30.8856,31.0483,116500.0
2006-04-20 15:40:00,49.63,49.74,49.43,49.74,174000.0,31.0483,31.1171,30.9232,31.1171,174000.0
2006-04-20 15:50:00,49.73,49.85,49.61,49.61,213400.0,31.1108,31.1859,31.0358,31.0358,213400.0
2006-04-21 09:30:00,51.11,51.11,51.11,51.11,100.0,31.9741,31.9741,31.9741,31.9741,100.0
2006-04-21 09:40:00,50.37,51.5,50.31,51.23,289700.0,31.5112,32.2181,31.4737,32.0492,289700.0
2006-04-21 09:50:00,51.24,51.42,51.15,51.18,230900.0,32.0555,32.1681,31.9992,32.0179,230900.0
2006-04-21 10:00:00,51.19,51.2,51.0,51.04,131800.0,32.0242,32.0305,31.9053,31.9304,131800.0
2006-04-21 10:10:00,51.03,51.05,50.78,50.9,106600.0,31.9241,31.9366,31.7677,31.8428,106600.0
2006-04-21 10:20:00,50.9,50.98,50.88,50.89,60500.0,31.8428,31.8928,31.8303,31.8365,60500.0
2006-04-21 10:30:00,50.9,50.99,50.89,50.93,76700.0,31.8428,31.8991,31.8365,31.8615,76700.0
2006-04-21 10:40:00,50.93,51.05,50.89,50.99,99500.0,31.8615,31.9366,31.8365,31.8991,99500.0
2006-04-21 10:50:00,50.99,51.03,50.92,50.96,83500.0,31.8991,31.9241,31.8553,31.8803,83500.0
2006-04-21 11:00:00,50.97,51.14,50.96,51.03,73000.0,31.8866,31.9929,31.8803,31.9241,73000.0
2006-04-21 11:10:00,51.04,51.04,50.89,50.9,40000.0,31.9304,31.9304,31.8365,31.8428,40000.0
2006-04-21 11:20:00,50.89,51.02,50.89,50.95,47100.0,31.8365,31.9178,31.8365,31.8741,47100.0
2006-04-21 11:30:00,50.97,51.0,50.97,50.98,33400.0,31.8866,31.9053,31.8866,31.8928,33400.0
2006-04-21 11:40:00,50.97,50.99,50.9,50.94,54500.0,31.8866,31.8991,31.8428,31.8678,54500.0
2006-04-21 11:50:00,50.95,51.05,50.95,51.01,75400.0,31.8741,31.9366,31.8741,31.9116,75400.0
2006-04-21 12:00:00,51.0,51.1,50.99,51.1,80900.0,31.9053,31.9679,31.8991,31.9679,80900.0
2006-04-21 12:10:00,51.08,51.09,50.92,51.0,31200.0,31.9554,31.9616,31.8553,31.9053,31200.0
2006-04-21 12:20:00,51.0,51.04,50.99,51.0,34200.0,31.9053,31.9304,31.8991,31.9053,34200.0
2006-04-21 12:30:00,51.02,51.03,50.97,51.02,24200.0,31.9178,31.9241,31.8866,31.9178,24200.0
2006-04-21 12:40:00,51.01,51.06,50.95,51.06,44200.0,31.9116,31.9429,31.8741,31.9429,44200.0
2006-04-21 12:50:00,51.09,51.17,51.08,51.16,21600.0,31.9616,32.0117,31.9554,32.0054,21600.0
2006-04-21 13:00:00,51.15,51.17,51.05,51.11,54500.0,31.9992,32.0117,31.9366,31.9741,54500.0
2006-04-21 13:10:00,51.11,51.12,51.07,51.08,35100.0,31.9741,31.9804,31.9491,31.9554,35100.0
2006-04-21 13:20:00,51.07,51.15,51.04,51.15,21600.0,31.9491,31.9992,31.9304,31.9992,21600.0
2006-04-21 13:30:00,51.15,51.19,51.13,51.15,34700.0,31.9992,32.0242,31.9867,31.9992,34700.0
2006-04-21 13:40:00,51.16,51.18,51.07,51.15,33600.0,32.0054,32.0179,31.9491,31.9992,33600.0
2006-04-21 13:50:00,51.15,51.15,51.09,51.15,36700.0,31.9992,31.9992,31.9616,31.9992,36700.0
2006-04-21 14:00:00,51.15,51.16,51.03,51.08,36100.0,31.9992,32.0054,31.9241,31.9554,36100.0
2006-04-21 14:10:00,51.07,51.1,51.01,51.1,79200.0,31.9491,31.9679,31.9116,31.9679,79200.0
2006-04-21 14:20:00,51.1,51.13,51.05,51.09,45100.0,31.9679,31.9867,31.9366,31.9616,45100.0
2006-04-21 14:30:00,51.09,51.16,51.03,51.12,48600.0,31.9616,32.0054,31.9241,31.9804,48600.0
2006-04-21 14:40:00,51.13,51.17,51.09,51.12,37400.0,31.9867,32.0117,31.9616,31.9804,37400.0
2006-04-21 14:50:00,51.14,51.25,51.11,51.22,42100.0,31.9929,32.0617,31.9741,32.043,42100.0
2006-04-21 15:00:00,51.24,51.24,51.11,51.11,61200.0,32.0555,32.0555,31.9741,31.9741,61200.0
2006-04-21 15:10:00,51.1,51.19,51.1,51.18,53200.0,31.9679,32.0242,31.9679,32.0179,53200.0
2006-04-21 15:20:00,51.2,51.32,51.19,51.3,63200.0,32.0305,32.1055,32.0242,32.093,63200.0
2006-04-21 15:30:00,51.3,51.3,51.1,51.11,61000.0,32.093,32.093,31.9679,31.9741,61000.0
2006-04-21 15:40:00,51.1,51.19,51.08,51.19,70500.0,31.9679,32.0242,31.9554,32.0242,70500.0
2006-04-21 15:50:00,51.2,51.24,51.17,51.18,52900.0,32.0305,32.0555,32.0117,32.0179,52900.0
2006-04-24 09:30:00,51.21,51.37,51.17,51.33,59100.0,32.0367,32.1368,32.0117,32.1118,59100.0
2006-04-24 09:40:00,51.36,51.41,51.29,51.33,82200.0,32.1305,32.1618,32.0868,32.1118,82200.0
2006-04-24 09:50:00,51.33,51.42,51.33,51.41,56300.0,32.1118,32.1681,32.1118,32.1618,56300.0
2006-04-24 10:00:00,51.41,51.72,51.4,51.72,104300.0,32.1618,32.3558,32.1556,32.3558,104300.0
2006-04-24 10:10:00,51.75,52.29,51.72,52.24,191400.0,32.3745,32.7124,32.3558,32.6811,191400.0
2006-04-24 10:20:00,52.26,52.33,52.16,52.23,126300.0,32.6936,32.7374,32.631,32.6748,126300.0
2006-04-24 10:30:00,52.24,52.48,52.23,52.47,117800.0,32.6811,32.8312,32.6748,32.825,117800.0
2006-04-24 10:40:00,52.46,52.7,52.46,52.47,130800.0,32.8187,32.9688,32.8187,32.825,130800.0
2006-04-24 10:50:00,52.38,52.54,52.38,52.52,141600.0,32.7687,32.8688,32.7687,32.8562,141600.0
2006-04-24 11:00:00,52.52,52.58,52.47,52.47,103100.0,32.8562,32.8938,32.825,32.825,103100.0
2006-04-24 11:10:00,52.47,52.61,52.47,52.58,99600.0,32.825,32.9125,32.825,32.8938,99600.0
2006-04-24 11:20:00,52.57,52.6,52.56,52.58,48800.0,32.8875,32.9063,32.8813,32.8938,48800.0
2006-04-24 11:30:00,52.59,52.74,52.58,52.65,110700.0,32.9,32.9939,32.8938,32.9376,110700.0
2006-04-24 11:40:00,52.66,52.67,52.6,52.61,40200.0,32.9438,32.9501,32.9063,32.9125,40200.0
2006-04-24 11:50:00,52.61,52.62,52.57,52.58,55500.0,32.9125,32.9188,32.8875,32.8938,55500.0
2006-04-24 12:00:00,52.59,52.63,52.51,52.52,78300.0,32.9,32.9251,32.85,32.8562,78300.0
2006-04-24 12:10:00,52.52,52.52,52.38,52.4,43300.0,32.8562,32.8562,32.7687,32.7812,43300.0
2006-04-24 12:20:00,52.4,52.4,52.22,52.32,51800.0,32.7812,32.7812,32.6686,32.7311,51800.0
2006-04-24 12:30:00,52.31,52.45,52.3,52.41,45700.0,32.7249,32.8124,32.7186,32.7874,45700.0
2006-04-24 12:40:00,52.4,52.45,52.25,52.27,60700.0,32.7812,32.8124,32.6873,32.6998,60700.0
2006-04-24 12:50:00,52.27,52.46,52.27,52.45,43700.0,32.6998,32.8187,32.6998,32.8124,43700.0
2006-04-24 13:00:00,52.44,52.45,52.34,52.39,47800.0,32.8062,32.8124,32.7436,32.7749,47800.0
2006-04-24 13:10:00,52.41,52.41,52.3,52.32,29000.0,32.7874,32.7874,32.7186,32.7311,29000.0
2006-04-24 13:20:00,52.32,52.35,52.3,52.35,25500.0,32.7311,32.7499,32.7186,32.7499,25500.0
2006-04-24 13:30:00,52.36,52.4,52.32,52.33,25400.0,32.7561,32.7812,32.7311,32.7374,25400.0
2006-04-24 13:40:00,52.34,52.41,52.32,52.34,22300.0,32.7436,32.7874,32.7311,32.7436,22300.0
2006-04-24 13:50:00,52.34,52.4,52.31,52.34,44600.0,32.7436,32.7812,32.7249,32.7436,44600.0
2006-04-24 14:00:00,52.34,52.45,52.34,52.38,42100.0,32.7436,32.8124,32.7436,32.7687,42100.0
2006-04-24 14:10:00,52.38,52.46,52.35,52.46,25400.0,32.7687,32.8187,32.7499,32.8187,25400.0
2006-04-24 14:20:00,52.44,52.5,52.38,52.4,52600.0,32.8062,32.8437,32.7687,32.7812,52600.0
2006-04-24 14:30:00,52.4,52.47,52.38,52.45,54800.0,32.7812,32.825,32.7687,32.8124,54800.0
2006-04-24 14:40:00,52.45,52.64,52.45,52.62,49800.0,32.8124,32.9313,32.8124,32.9188,49800.0
2006-04-24 14:50:00,52.63,52.7,52.56,52.59,79800.0,32.9251,32.9688,32.8813,32.9,79800.0
2006-04-24 15:00:00,52.59,52.65,52.53,52.57,59300.0,32.9,32.9376,32.8625,32.8875,59300.0
2006-04-24 15:10:00,52.57,52.76,52.57,52.76,66500.0,32.8875,33.0064,32.8875,33.0064,66500.0
2006-04-24 15:20:00,52.77,52.89,52.75,52.83,139400.0,33.0126,33.0877,33.0001,33.0502,139400.0
2006-04-24 15:30:00,52.84,52.95,52.83,52.86,94700.0,33.0564,33.1252,33.0502,33.0689,94700.0
2006-04-24 15:40:00,52.86,52.86,52.63,52.63,108000.0,33.0689,33.0689,32.9251,32.9251,108000.0
2006-04-24 15:50:00,52.63,52.74,52.41,52.45,127200.0,32.9251,32.9939,32.7874,32.8124,127200.0
2006-04-25 09:30:00,52.8,52.85,52.55,52.76,61500.0,33.0314,33.0627,32.875,33.0064,61500.0
2006-04-25 09:40:00,52.76,52.8,52.67,52.7,40800.0,33.0064,33.0314,32.9501,32.9688,40800.0
2006-04-25 09:50:00,52.71,52.89,52.71,52.88,28300.0,32.9751,33.0877,32.9751,33.0815,28300.0
2006-04-25 10:00:00,52.89,52.9,52.69,52.73,61200.0,33.0877,33.094,32.9626,32.9876,61200.0
2006-04-25 10:10:00,52.75,52.76,52.69,52.71,53600.0,33.0001,33.0064,32.9626,32.9751,53600.0
2006-04-25 10:20:00,52.71,52.73,52.65,52.67,93300.0,32.9751,32.9876,32.9376,32.9501,93300.0
2006-04-25 10:30:00,52.67,52.73,52.62,52.67,39600.0,32.9501,32.9876,32.9188,32.9501,39600.0
2006-04-25 10:40:00,52.67,52.8,52.64,52.8,36500.0,32.9501,33.0314,32.9313,33.0314,36500.0
2006-04-25 10:50:00,52.78,52.9,52.75,52.85,40200.0,33.0189,33.094,33.0001,33.0627,40200.0
2006-04-25 11:00:00,52.85,52.86,52.78,52.78,34000.0,33.0627,33.0689,33.0189,33.0189,34000.0
2006-04-25 11:10:00,52.78,52.78,52.7,52.7,23100.0,33.0189,33.0189,32.9688,32.9688,23100.0
2006-04-25 11:20:00,52.7,52.8,52.7,52.73,44400.0,32.9688,33.0314,32.9688,32.9876,44400.0
2006-04-25 11:30:00,52.73,52.77,52.67,52.67,41100.0,32.9876,33.0126,32.9501,32.9501,41100.0
2006-04-25 11:40:00,52.66,52.71,52.65,52.65,35600.0,32.9438,32.9751,32.9376,32.9376,35600.0
2006-04-25 11:50:00,52.65,52.7,52.6,52.65,27300.0,32.9376,32.9688,32.9063,32.9376,27300.0
2006-04-25 12:00:00,52.67,52.73,52.56,52.56,41900.0,32.9501,32.9876,32.8813,32.8813,41900.0
2006-04-25 12:10:00,52.55,52.55,52.41,52.42,36000.0,32.875,32.875,32.7874,32.7937,36000.0
2006-04-25 12:20:00,52.42,52.5,52.36,52.5,56500.0,32.7937,32.8437,32.7561,32.8437,56500.0
2006-04-25 12:30:00,52.5,52.58,52.47,52.52,41500.0,32.8437,32.8938,32.825,32.8562,41500.0
2006-04-25 12:40:00,52.52,52.62,52.52,52.62,28400.0,32.8562,32.9188,32.8562,32.9188,28400.0
2006-04-25 12:50:00,52.62,52.67,52.51,52.51,35400.0,32.9188,32.9501,32.85,32.85,35400.0
2006-04-25 13:00:00,52.52,52.61,52.51,52.6,44500.0,32.8562,32.9125,32.85,32.9063,44500.0
2006-04-25 13:10:00,52.61,52.61,52.51,52.6,21600.0,32.9125,32.9125,32.85,32.9063,21600.0
2006-04-25 13:20:00,52.59,52.63,52.45,52.48,57200.0,32.9,32.9251,32.8124,32.8312,57200.0
2006-04-25 13:30:00,52.48,52.68,52.48,52.61,41800.0,32.8312,32.9563,32.8312,32.9125,41800.0
2006-04-25 13:40:00,52.61,52.61,52.48,52.49,25900.0,32.9125,32.9125,32.8312,32.8375,25900.0
2006-04-25 13:50:00,52.51,52.52,52.4,52.42,36000.0,32.85,32.8562,32.7812,32.7937,36000.0
2006-04-25 14:00:00,52.42,52.42,52.31,52.32,42000.0,32.7937,32.7937,32.7249,32.7311,42000.0
2006-04-25 14:10:00,52.32,52.39,52.26,52.31,44100.0,32.7311,32.7749,32.6936,32.7249,44100.0
2006-04-25 14:20:00,52.3,52.39,52.25,52.33,37500.0,32.7186,32.7749,32.6873,32.7374,37500.0
2006-04-25 14:30:00,52.33,52.33,52.19,52.21,53500.0,32.7374,32.7374,32.6498,32.6623,53500.0
2006-04-25 14:40:00,52.21,52.26,52.2,52.21,39100.0,32.6623,32.6936,32.656,32.6623,39100.0
2006-04-25 14:50:00,52.2,52.22,52.11,52.14,47000.0,32.656,32.6686,32.5997,32.6185,47000.0
2006-04-25 15:00:00,52.15,52.2,52.1,52.2,36700.0,32.6248,32.656,32.5935,32.656,36700.0
2006-04-25 15:10:00,52.2,52.22,52.12,52.22,38800.0,32.656,32.6686,32.606,32.6686,38800.0
2006-04-25 15:20:00,52.22,52.35,52.18,52.27,56900.0,32.6686,32.7499,32.6435,32.6998,56900.0
2006-04-25 15:30:00,52.27,52.42,52.18,52.39,39100.0,32.6998,32.7937,32.6435,32.7749,39100.0
2006-04-25 15:40:00,52.39,52.39,52.29,52.29,34400.0,32.7749,32.7749,32.7124,32.7124,34400.0
2006-04-25 15:50:00,52.29,52.35,52.24,52.33,78000.0,32.7124,32.7499,32.6811,32.7374,78000.0
2006-04-26 09:30:00,53.0,53.25,52.94,53.22,104900.0,33.1565,33.3129,33.119,33.2942,104900.0
2006-04-26 09:40:00,53.22,53.22,53.08,53.15,49900.0,33.2942,33.2942,33.2066,33.2504,49900.0
2006-04-26 09:50:00,53.14,53.25,53.12,53.18,55600.0,33.2441,33.3129,33.2316,33.2691,55600.0
2006-04-26 10:00:00,53.16,53.3,53.12,53.28,88300.0,33.2566,33.3442,33.2316,33.3317,88300.0
2006-04-26 10:10:00,53.28,53.56,53.24,53.53,111200.0,33.3317,33.5069,33.3067,33.4881,111200.0
2006-04-26 10:20:00,53.54,53.55,53.36,53.45,71200.0,33.4943,33.5006,33.3817,33.438,71200.0
2006-04-26 10:30:00,53.46,53.7,53.43,53.68,80800.0,33.4443,33.5944,33.4255,33.5819,80800.0
2006-04-26 10:40:00,53.69,53.69,53.45,53.47,38200.0,33.5882,33.5882,33.438,33.4506,38200.0
2006-04-26 10:50:00,53.49,53.49,53.23,53.23,35100.0,33.4631,33.4631,33.3004,33.3004,35100.0
2006-04-26 11:00:00,53.24,53.35,53.18,53.32,29800.0,33.3067,33.3755,33.2691,33.3567,29800.0
2006-04-26 11:10:00,53.32,53.42,53.31,53.35,23800.0,33.3567,33.4193,33.3505,33.3755,23800.0
2006-04-26 11:20:00,53.35,53.35,53.24,53.28,27400.0,33.3755,33.3755,33.3067,33.3317,27400.0
2006-04-26 11:30:00,53.28,53.33,53.23,53.32,47700.0,33.3317,33.363,33.3004,33.3567,47700.0
2006-04-26 11:40:00,53.32,53.35,53.31,53.31,24300.0,33.3567,33.3755,33.3505,33.3505,24300.0
2006-04-26 11:50:00,53.32,53.32,53.17,53.27,25300.0,33.3567,33.3567,33.2629,33.3254,25300.0
2006-04-26 12:00:00,53.26,53.26,53.15,53.17,26000.0,33.3192,33.3192,33.2504,33.2629,26000.0
2006-04-26 12:10:00,53.18,53.3,53.18,53.27,19500.0,33.2691,33.3442,33.2691,33.3254,19500.0
2006-04-26 12:20:00,53.27,53.35,53.25,53.34,26200.0,33.3254,33.3755,33.3129,33.3692,26200.0
2006-04-26 12:30:00,53.33,53.35,53.3,53.33,28700.0,33.363,33.3755,33.3442,33.363,28700.0
2006-04-26 12:40:00,53.33,53.33,53.28,53.29,43700.0,33.363,33.363,33.3317,33.3379,43700.0
2006-04-26 12:50:00,53.29,53.31,53.28,53.3,13700.0,33.3379,33.3505,33.3317,33.3442,13700.0
2006-04-26 13:00:00,53.29,53.32,53.2,53.23,56800.0,33.3379,33.3567,33.2816,33.3004,56800.0
2006-04-26 13:10:00,53.23,53.33,53.23,53.31,25100.0,33.3004,33.363,33.3004,33.3505,25100.0
2006-04-26 13:20:00,53.32,53.34,53.28,53.3,18100.0,33.3567,33.3692,33.3317,33.3442,18100.0
2006-04-26 13:30:00,53.3,53.32,53.26,53.26,22200.0,33.3442,33.3567,33.3192,33.3192,22200.0
2006-04-26 13:40:00,53.26,53.34,53.25,53.28,21100.0,33.3192,33.3692,33.3129,33.3317,21100.0
2006-04-26 13:50:00,53.28,53.33,53.27,53.33,15500.0,33.3317,33.363,33.3254,33.363,15500.0
2006-04-26 14:00:00,53.33,53.34,53.22,53.22,24400.0,33.363,33.3692,33.2942,33.2942,24400.0
2006-04-26 14:10:00,53.23,53.34,53.23,53.28,25100.0,33.3004,33.3692,33.3004,33.3317,25100.0
2006-04-26 14:20:00,53.27,53.38,53.25,53.38,31900.0,33.3254,33.3942,33.3129,33.3942,31900.0
2006-04-26 14:30:00,53.37,53.45,53.37,53.37,56300.0,33.388,33.438,33.388,33.388,56300.0
2006-04-26 14:40:00,53.37,53.37,53.31,53.32,11800.0,33.388,33.388,33.3505,33.3567,11800.0
2006-04-26 14:50:00,53.33,53.4,53.23,53.4,32300.0,33.363,33.4068,33.3004,33.4068,32300.0
2006-04-26 15:00:00,53.4,53.44,53.32,53.41,54600.0,33.4068,33.4318,33.3567,33.413,54600.0
2006-04-26 15:10:00,53.41,53.44,53.36,53.39,44800.0,33.413,33.4318,33.3817,33.4005,44800.0
2006-04-26 15:20:00,53.41,53.58,53.38,53.54,87700.0,33.413,33.5194,33.3942,33.4943,87700.0
2006-04-26 15:30:00,53.54,53.55,53.47,53.49,51700.0,33.4943,33.5006,33.4506,33.4631,51700.0
2006-04-26 15:40:00,53.48,53.56,53.46,53.54,50900.0,33.4568,33.5069,33.4443,33.4943,50900.0
2006-04-26 15:50:00,53.55,53.57,53.5,53.55,85900.0,33.5006,33.5131,33.4693,33.5006,85900.0
2006-04-27 09:30:00,53.65,53.65,53.41,53.54,63200.0,33.5632,33.5632,33.413,33.4943,63200.0
2006-04-27 09:40:00,53.54,53.55,53.46,53.52,48200.0,33.4943,33.5006,33.4443,33.4818,48200.0
2006-04-27 09:50:00,53.54,53.57,53.45,53.51,52100.0,33.4943,33.5131,33.438,33.4756,52100.0
2006-04-27 10:00:00,53.51,53.61,53.47,53.6,40600.0,33.4756,33.5381,33.4506,33.5319,40600.0
2006-04-27 10:10:00,53.6,53.65,53.53,53.53,33900.0,33.5319,33.5632,33.4881,33.4881,33900.0
2006-04-27 10:20:00,53.56,53.56,53.47,53.5,28800.0,33.5069,33.5069,33.4506,33.4693,28800.0
2006-04-27 10:30:00,53.5,53.61,53.49,53.55,32000.0,33.4693,33.5381,33.4631,33.5006,32000.0
2006-04-27 10:40:00,53.54,53.57,53.47,53.53,28600.0,33.4943,33.5131,33.4506,33.4881,28600.0
2006-04-27 10:50:00,53.53,53.54,53.4,53.48,45300.0,33.4881,33.4943,33.4068,33.4568,45300.0
2006-04-27 11:00:00,53.49,53.55,53.41,53.55,26500.0,33.4631,33.5006,33.413,33.5006,26500.0
2006-04-27 11:10:00,53.55,53.55,53.49,53.49,28300.0,33.5006,33.5006,33.4631,33.4631,28300.0
2006-04-27 11:20:00,53.5,53.59,53.47,53.54,17400.0,33.4693,33.5256,33.4506,33.4943,17400.0
2006-04-27 11:30:00,53.54,53.6,53.5,53.57,22200.0,33.4943,33.5319,33.4693,33.5131,22200.0
2006-04-27 11:40:00,53.58,53.62,53.54,53.6,15700.0,33.5194,33.5444,33.4943,33.5319,15700.0
2006-04-27 11:50:00,53.6,53.64,53.57,53.59,33500.0,33.5319,33.5569,33.5131,33.5256,33500.0
2006-04-27 12:00:00,53.59,53.65,53.59,53.59,22100.0,33.5256,33.5632,33.5256,33.5256,22100.0
2006-04-27 12:10:00,53.58,53.63,53.54,53.61,74200.0,33.5194,33.5506,33.4943,33.5381,74200.0
2006-04-27 12:20:00,53.61,53.67,53.6,53.66,25000.0,33.5381,33.5757,33.5319,33.5694,25000.0
2006-04-27 12:30:00,53.65,53.66,53.59,53.6,20800.0,33.5632,33.5694,33.5256,33.5319,20800.0
2006-04-27 12:40:00,53.6,53.63,53.58,53.62,10300.0,33.5319,33.5506,33.5194,33.5444,10300.0
2006-04-27 12:50:00,53.62,53.67,53.62,53.65,36000.0,33.5444,33.5757,33.5444,33.5632,36000.0
2006-04-27 13:00:00,53.65,53.66,53.56,53.61,17200.0,33.5632,33.5694,33.5069,33.5381,17200.0
2006-04-27 13:10:00,53.63,53.66,53.57,53.6,16400.0,33.5506,33.5694,33.5131,33.5319,16400.0
2006-04-27 13:20:00,53.6,53.64,53.59,53.64,16200.0,33.5319,33.5569,33.5256,33.5569,16200.0
2006-04-27 13:30:00,53.63,53.67,53.62,53.65,24100.0,33.5506,33.5757,33.5444,33.5632,24100.0
2006-04-27 13:40:00,53.66,53.69,53.63,53.64,42300.0,33.5694,33.5882,33.5506,33.5569,42300.0
2006-04-27 13:50:00,53.61,53.7,53.61,53.69,17400.0,33.5381,33.5944,33.5381,33.5882,17400.0
2006-04-27 14:00:00,53.68,53.69,53.64,53.68,15500.0,33.5819,33.5882,33.5569,33.5819,15500.0
2006-04-27 14:10:00,53.67,53.68,53.52,53.53,32200.0,33.5757,33.5819,33.4818,33.4881,32200.0
2006-04-27 14:20:00,53.53,53.57,53.51,53.56,22300.0,33.4881,33.5131,33.4756,33.5069,22300.0
2006-04-27 14:30:00,53.55,53.6,53.52,53.6,24900.0,33.5006,33.5319,33.4818,33.5319,24900.0
2006-04-27 14:40:00,53.6,53.66,53.59,53.62,21300.0,33.5319,33.5694,33.5256,33.5444,21300.0
2006-04-27 14:50:00,53.63,53.68,53.61,53.65,31700.0,33.5506,33.5819,33.5381,33.5632,31700.0
2006-04-27 15:00:00,53.66,53.68,53.59,53.62,27400.0,33.5694,33.5819,33.5256,33.5444,27400.0
2006-04-27 15:10:00,53.62,53.69,53.61,53.67,20800.0,33.5444,33.5882,33.5381,33.5757,20800.0
2006-04-27 15:20:00,53.68,53.69,53.6,53.64,14200.0,33.5819,33.5882,33.5319,33.5569,14200.0
2006-04-27 15:30:00,53.64,53.66,53.58,53.6,19800.0,33.5569,33.5694,33.5194,33.5319,19800.0
2006-04-27 15:40:00,53.6,53.64,53.58,53.59,30700.0,33.5319,33.5569,33.5194,33.5256,30700.0
2006-04-27 15:50:00,53.59,53.6,53.55,53.59,43600.0,33.5256,33.5319,33.5006,33.5256,43600.0
2006-04-28 09:30:00,53.52,53.52,53.35,53.35,38500.0,33.4818,33.4818,33.3755,33.3755,38500.0
2006-04-28 09:40:00,53.32,53.33,53.2,53.24,27900.0,33.3567,33.363,33.2816,33.3067,27900.0
2006-04-28 09:50:00,53.24,53.39,53.24,53.31,19700.0,33.3067,33.4005,33.3067,33.3505,19700.0
2006-04-28 10:00:00,53.33,53.35,53.3,53.32,18000.0,33.363,33.3755,33.3442,33.3567,18000.0
2006-04-28 10:10:00,53.33,53.52,53.3,53.5,36000.0,33.363,33.4818,33.3442,33.4693,36000.0
2006-04-28 10:20:00,53.52,53.53,53.4,53.47,22900.0,33.4818,33.4881,33.4068,33.4506,22900.0
2006-04-28 10:30:00,53.48,53.5,53.34,53.38,29200.0,33.4568,33.4693,33.3692,33.3942,29200.0
2006-04-28 10:40:00,53.41,53.51,53.37,53.42,43400.0,33.413,33.4756,33.388,33.4193,43400.0
2006-04-28 10:50:00,53.44,53.5,53.42,53.46,21700.0,33.4318,33.4693,33.4193,33.4443,21700.0
2006-04-28 11:00:00,53.45,53.55,53.44,53.51,20400.0,33.438,33.5006,33.4318,33.4756,20400.0
2006-04-28 11:10:00,53.5,53.56,53.47,53.55,23500.0,33.4693,33.5069,33.4506,33.5006,23500.0
2006-04-28 11:20:00,53.54,53.54,53.47,53.48,15500.0,33.4943,33.4943,33.4506,33.4568,15500.0
2006-04-28 11:30:00,53.47,53.47,53.33,53.33,34500.0,33.4506,33.4506,33.363,33.363,34500.0
2006-04-28 11:40:00,53.34,53.42,53.33,53.42,24600.0,33.3692,33.4193,33.363,33.4193,24600.0
2006-04-28 11:50:00,53.41,53.45,53.36,53.44,26700.0,33.413,33.438,33.3817,33.4318,26700.0
2006-04-28 12:00:00,53.43,53.45,53.36,53.41,19900.0,33.4255,33.438,33.3817,33.413,19900.0
2006-04-28 12:10:00,53.41,53.45,53.4,53.45,9400.0,33.413,33.438,33.4068,33.438,9400.0
2006-04-28 12:20:00,53.45,53.5,53.44,53.48,15100.0,33.438,33.4693,33.4318,33.4568,15100.0
2006-04-28 12:30:00,53.48,53.51,53.45,53.48,17800.0,33.4568,33.4756,33.438,33.4568,17800.0
2006-04-28 12:40:00,53.49,53.5,53.44,53.47,19000.0,33.4631,33.4693,33.4318,33.4506,19000.0
2006-04-28 12:50:00,53.46,53.49,53.44,53.48,19000.0,33.4443,33.4631,33.4318,33.4568,19000.0
2006-04-28 13:00:00,53.49,53.5,53.41,53.43,35900.0,33.4631,33.4693,33.413,33.4255,35900.0
2006-04-28 13:10:00,53.43,53.46,53.41,53.43,46800.0,33.4255,33.4443,33.413,33.4255,46800.0
2006-04-28 13:20:00,53.43,53.44,53.36,53.4,23700.0,33.4255,33.4318,33.3817,33.4068,23700.0
2006-04-28 13:30:00,53.4,53.42,53.31,53.32,20600.0,33.4068,33.4193,33.3505,33.3567,20600.0
2006-04-28 13:40:00,53.32,53.34,53.25,53.28,24900.0,33.3567,33.3692,33.3129,33.3317,24900.0
2006-04-28 13:50:00,53.27,53.37,53.26,53.37,17700.0,33.3254,33.388,33.3192,33.388,17700.0
2006-04-28 14:00:00,53.39,53.42,53.29,53.29,18800.0,33.4005,33.4193,33.3379,33.3379,18800.0
2006-04-28 14:10:00,53.32,53.32,53.26,53.26,25700.0,33.3567,33.3567,33.3192,33.3192,25700.0
2006-04-28 14:20:00,53.26,53.39,53.25,53.39,26200.0,33.3192,33.4005,33.3129,33.4005,26200.0
2006-04-28 14:30:00,53.4,53.44,53.27,53.28,35800.0,33.4068,33.4318,33.3254,33.3317,35800.0
2006-04-28 14:40:00,53.3,53.35,53.27,53.35,24900.0,33.3442,33.3755,33.3254,33.3755,24900.0
2006-04-28 14:50:00,53.33,53.34,53.24,53.31,32700.0,33.363,33.3692,33.3067,33.3505,32700.0
2006-04-28 15:00:00,53.34,53.35,53.23,53.26,31400.0,33.3692,33.3755,33.3004,33.3192,31400.0
2006-04-28 15:10:00,53.24,53.38,53.24,53.38,29300.0,33.3067,33.3942,33.3067,33.3942,29300.0
2006-04-28 15:20:00,53.38,53.4,53.31,53.33,34100.0,33.3942,33.4068,33.3505,33.363,34100.0
2006-04-28 15:30:00,53.33,53.43,53.31,53.39,32300.0,33.363,33.4255,33.3505,33.4005,32300.0
2006-04-28 15:40:00,53.38,53.38,53.24,53.24,24500.0,33.3942,33.3942,33.3067,33.3067,24500.0
2006-04-28 15:50:00,53.25,53.32,53.23,53.3,58600.0,33.3129,33.3567,33.3004,33.3442,58600.0
2006-05-01 09:30:00,53.34,53.44,53.29,53.4,70300.0,33.3692,33.4318,33.3379,33.4068,70300.0
2006-05-01 09:40:00,53.42,53.43,53.33,53.37,33500.0,33.4193,33.4255,33.363,33.388,33500.0
2006-05-01 09:50:00,53.33,53.36,53.3,53.32,34000.0,33.363,33.3817,33.3442,33.3567,34000.0
2006-05-01 10:00:00,53.32,53.32,53.14,53.17,45800.0,33.3567,33.3567,33.2441,33.2629,45800.0
2006-05-01 10:10:00,53.18,53.29,53.08,53.13,26500.0,33.2691,33.3379,33.2066,33.2379,26500.0
2006-05-01 10:20:00,53.13,53.2,53.12,53.13,21800.0,33.2379,33.2816,33.2316,33.2379,21800.0
2006-05-01 10:30:00,53.09,53.21,53.09,53.15,42300.0,33.2128,33.2879,33.2128,33.2504,42300.0
2006-05-01 10:40:00,53.16,53.2,53.13,53.14,21600.0,33.2566,33.2816,33.2379,33.2441,21600.0
2006-05-01 10:50:00,53.14,53.19,53.11,53.13,31600.0,33.2441,33.2754,33.2253,33.2379,31600.0
2006-05-01 11:00:00,53.13,53.16,53.06,53.06,65200.0,33.2379,33.2566,33.1941,33.1941,65200.0
2006-05-01 11:10:00,53.07,53.13,53.03,53.11,26600.0,33.2003,33.2379,33.1753,33.2253,26600.0
2006-05-01 11:20:00,53.11,53.14,53.07,53.11,26000.0,33.2253,33.2441,33.2003,33.2253,26000.0
2006-05-01 11:30:00,53.1,53.2,53.06,53.17,35000.0,33.2191,33.2816,33.1941,33.2629,35000.0
2006-05-01 11:40:00,53.18,53.23,53.13,53.17,18100.0,33.2691,33.3004,33.2379,33.2629,18100.0
2006-05-01 11:50:00,53.16,53.22,53.15,53.22,20300.0,33.2566,33.2942,33.2504,33.2942,20300.0
2006-05-01 12:00:00,53.22,53.22,53.15,53.16,11000.0,33.2942,33.2942,33.2504,33.2566,11000.0
2006-05-01 12:10:00,53.16,53.24,53.16,53.18,14900.0,33.2566,33.3067,33.2566,33.2691,14900.0
2006-05-01 12:20:00,53.15,53.23,53.15,53.2,17700.0,33.2504,33.3004,33.2504,33.2816,17700.0
2006-05-01 12:30:00,53.2,53.28,53.2,53.27,28300.0,33.2816,33.3317,33.2816,33.3254,28300.0
2006-05-01 12:40:00,53.27,53.3,53.27,53.29,33600.0,33.3254,33.3442,33.3254,33.3379,33600.0
2006-05-01 12:50:00,53.29,53.33,53.27,53.29,16200.0,33.3379,33.363,33.3254,33.3379,16200.0
2006-05-01 13:00:00,53.29,53.33,53.28,53.28,25500.0,33.3379,33.363,33.3317,33.3317,25500.0
2006-05-01 13:10:00,53.28,53.31,53.26,53.27,25200.0,33.3317,33.3505,33.3192,33.3254,25200.0
2006-05-01 13:20:00,53.26,53.36,53.26,53.36,19300.0,33.3192,33.3817,33.3192,33.3817,19300.0
2006-05-01 13:30:00,53.35,53.4,53.33,53.36,23800.0,33.3755,33.4068,33.363,33.3817,23800.0
2006-05-01 13:40:00,53.36,53.49,53.36,53.45,33900.0,33.3817,33.4631,33.3817,33.438,33900.0
2006-05-01 13:50:00,53.46,53.47,53.4,53.44,15900.0,33.4443,33.4506,33.4068,33.4318,15900.0
2006-05-01 14:00:00,53.43,53.48,53.4,53.4,32600.0,33.4255,33.4568,33.4068,33.4068,32600.0
2006-05-01 14:10:00,53.4,53.43,53.38,53.4,18900.0,33.4068,33.4255,33.3942,33.4068,18900.0
2006-05-01 14:20:00,53.4,53.41,53.38,53.4,22300.0,33.4068,33.413,33.3942,33.4068,22300.0
2006-05-01 14:30:00,53.39,53.42,53.38,53.41,20800.0,33.4005,33.4193,33.3942,33.413,20800.0
2006-05-01 14:40:00,53.4,53.44,53.4,53.42,24200.0,33.4068,33.4318,33.4068,33.4193,24200.0
2006-05-01 14:50:00,53.42,53.51,53.42,53.49,22800.0,33.4193,33.4756,33.4193,33.4631,22800.0
2006-05-01 15:00:00,53.49,53.53,53.48,53.48,35300.0,33.4631,33.4881,33.4568,33.4568,35300.0
2006-05-01 15:10:00,53.47,53.49,53.4,53.4,40700.0,33.4506,33.4631,33.4068,33.4068,40700.0
2006-05-01 15:20:00,53.4,53.4,53.2,53.35,46300.0,33.4068,33.4068,33.2816,33.3755,46300.0
2006-05-01 15:30:00,53.33,53.39,53.25,53.25,33400.0,33.363,33.4005,33.3129,33.3129,33400.0
2006-05-01 15:40:00,53.25,53.36,53.21,53.33,42600.0,33.3129,33.3817,33.2879,33.363,42600.0
2006-05-01 15:50:00,53.34,53.34,53.06,53.07,89100.0,33.3692,33.3692,33.1941,33.2003,89100.0
2006-05-02 09:30:00,53.24,53.26,53.03,53.03,25700.0,33.3067,33.3192,33.1753,33.1753,25700.0
2006-05-02 09:40:00,53.05,53.16,53.05,53.11,12100.0,33.1878,33.2566,33.1878,33.2253,12100.0
2006-05-02 09:50:00,53.09,53.15,52.84,52.93,39100.0,33.2128,33.2504,33.0564,33.1127,39100.0
2006-05-02 10:00:00,52.94,53.09,52.94,53.09,25200.0,33.119,33.2128,33.119,33.2128,25200.0
2006-05-02 10:10:00,53.09,53.13,53.02,53.06,33600.0,33.2128,33.2379,33.169,33.1941,33600.0
2006-05-02 10:20:00,53.05,53.4,53.05,53.35,20000.0,33.1878,33.4068,33.1878,33.3755,20000.0
2006-05-02 10:30:00,53.39,53.39,53.16,53.2,21800.0,33.4005,33.4005,33.2566,33.2816,21800.0
2006-05-02 10:40:00,53.23,53.27,53.11,53.18,13900.0,33.3004,33.3254,33.2253,33.2691,13900.0
2006-05-02 10:50:00,53.21,53.31,53.21,53.28,18300.0,33.2879,33.3505,33.2879,33.3317,18300.0
2006-05-02 11:00:00,53.27,53.29,53.2,53.2,22100.0,33.3254,33.3379,33.2816,33.2816,22100.0
2006-05-02 11:10:00,53.23,53.31,53.22,53.31,18400.0,33.3004,33.3505,33.2942,33.3505,18400.0
2006-05-02 11:20:00,53.31,53.39,53.24,53.27,18000.0,33.3505,33.4005,33.3067,33.3254,18000.0
2006-05-02 11:30:00,53.26,53.4,53.26,53.4,19000.0,33.3192,33.4068,33.3192,33.4068,19000.0
2006-05-02 11:40:00,53.4,53.4,53.36,53.38,9500.0,33.4068,33.4068,33.3817,33.3942,9500.0
2006-05-02 11:50:00,53.38,53.41,53.37,53.4,12400.0,33.3942,33.413,33.388,33.4068,12400.0
2006-05-02 12:00:00,53.4,53.41,53.35,53.4,10100.0,33.4068,33.413,33.3755,33.4068,10100.0
2006-05-02 12:10:00,53.39,53.41,53.36,53.38,8600.0,33.4005,33.413,33.3817,33.3942,8600.0
2006-05-02 12:20:00,53.38,53.4,53.33,53.33,10200.0,33.3942,33.4068,33.363,33.363,10200.0
2006-05-02 12:30:00,53.36,53.48,53.33,53.48,37300.0,33.3817,33.4568,33.363,33.4568,37300.0
2006-05-02 12:40:00,53.48,53.48,53.39,53.42,10900.0,33.4568,33.4568,33.4005,33.4193,10900.0
2006-05-02 12:50:00,53.44,53.46,53.39,53.44,13000.0,33.4318,33.4443,33.4005,33.4318,13000.0
2006-05-02 13:00:00,53.48,53.48,53.3,53.3,28000.0,33.4568,33.4568,33.3442,33.3442,28000.0
2006-05-02 13:10:00,53.31,53.31,53.23,53.27,26100.0,33.3505,33.3505,33.3004,33.3254,26100.0
2006-05-02 13:20:00,53.29,53.37,53.26,53.3,16200.0,33.3379,33.388,33.3192,33.3442,16200.0
2006-05-02 13:30:00,53.3,53.36,53.26,53.33,20900.0,33.3442,33.3817,33.3192,33.363,20900.0
2006-05-02 13:40:00,53.33,53.4,53.32,53.4,16200.0,33.363,33.4068,33.3567,33.4068,16200.0
2006-05-02 13:50:00,53.41,53.47,53.39,53.45,16200.0,33.413,33.4506,33.4005,33.438,16200.0
2006-05-02 14:00:00,53.44,53.48,53.41,53.44,21700.0,33.4318,33.4568,33.413,33.4318,21700.0
2006-05-02 14:10:00,53.44,53.45,53.35,53.38,29900.0,33.4318,33.438,33.3755,33.3942,29900.0
2006-05-02 14:20:00,53.37,53.38,53.3,53.3,25500.0,33.388,33.3942,33.3442,33.3442,25500.0
2006-05-02 14:30:00,53.31,53.36,53.3,53.33,29000.0,33.3505,33.3817,33.3442,33.363,29000.0
2006-05-02 14:40:00,53.31,53.38,53.27,53.27,27200.0,33.3505,33.3942,33.3254,33.3254,27200.0
2006-05-02 14:50:00,53.29,53.33,53.25,53.31,23800.0,33.3379,33.363,33.3129,33.3505,23800.0
2006-05-02 15:00:00,53.3,53.31,53.22,53.23,28900.0,33.3442,33.3505,33.2942,33.3004,28900.0
2006-05-02 15:10:00,53.24,53.24,53.18,53.19,30400.0,33.3067,33.3067,33.2691,33.2754,30400.0
2006-05-02 15:20:00,53.19,53.23,53.09,53.23,31300.0,33.2754,33.3004,33.2128,33.3004,31300.0
2006-05-02 15:30:00,53.23,53.29,53.2,53.24,33900.0,33.3004,33.3379,33.2816,33.3067,33900.0
2006-05-02 15:40:00,53.24,53.33,53.24,53.26,46500.0,33.3067,33.363,33.3067,33.3192,46500.0
2006-05-02 15:50:00,53.26,53.27,53.17,53.23,48500.0,33.3192,33.3254,33.2629,33.3004,48500.0
2006-05-03 09:30:00,53.13,53.23,53.08,53.11,24200.0,33.2379,33.3004,33.2066,33.2253,24200.0
2006-05-03 09:40:00,53.1,53.13,52.99,53.0,18600.0,33.2191,33.2379,33.1503,33.1565,18600.0
2006-05-03 09:50:00,53.0,53.2,52.97,53.13,18000.0,33.1565,33.2816,33.1378,33.2379,18000.0
2006-05-03 10:00:00,53.13,53.15,53.06,53.07,16100.0,33.2379,33.2504,33.1941,33.2003,16100.0
2006-05-03 10:10:00,53.06,53.26,53.0,53.26,14200.0,33.1941,33.3192,33.1565,33.3192,14200.0
2006-05-03 10:20:00,53.27,53.27,53.18,53.2,14500.0,33.3254,33.3254,33.2691,33.2816,14500.0
2006-05-03 10:30:00,53.2,53.36,53.2,53.3,20800.0,33.2816,33.3817,33.2816,33.3442,20800.0
2006-05-03 10:40:00,53.26,53.31,53.13,53.17,41200.0,33.3192,33.3505,33.2379,33.2629,41200.0
2006-05-03 10:50:00,53.16,53.17,53.15,53.15,12800.0,33.2566,33.2629,33.2504,33.2504,12800.0
2006-05-03 11:00:00,53.15,53.23,53.15,53.21,32500.0,33.2504,33.3004,33.2504,33.2879,32500.0
2006-05-03 11:10:00,53.21,53.23,53.04,53.06,23800.0,33.2879,33.3004,33.1815,33.1941,23800.0
2006-05-03 11:20:00,53.04,53.06,52.91,52.97,45500.0,33.1815,33.1941,33.1002,33.1378,45500.0
2006-05-03 11:30:00,52.96,52.96,52.84,52.85,30500.0,33.1315,33.1315,33.0564,33.0627,30500.0
2006-05-03 11:40:00,52.85,52.87,52.78,52.82,26800.0,33.0627,33.0752,33.0189,33.0439,26800.0
2006-05-03 11:50:00,52.8,52.93,52.8,52.9,38300.0,33.0314,33.1127,33.0314,33.094,38300.0
2006-05-03 12:00:00,52.89,52.96,52.85,52.95,15100.0,33.0877,33.1315,33.0627,33.1252,15100.0
2006-05-03 12:10:00,52.94,53.05,52.91,53.05,24500.0,33.119,33.1878,33.1002,33.1878,24500.0
2006-05-03 12:20:00,53.04,53.07,53.0,53.02,22300.0,33.1815,33.2003,33.1565,33.169,22300.0
2006-05-03 12:30:00,53.02,53.04,53.01,53.03,35500.0,33.169,33.1815,33.1628,33.1753,35500.0
2006-05-03 12:40:00,53.02,53.06,53.02,53.02,17400.0,33.169,33.1941,33.169,33.169,17400.0
2006-05-03 12:50:00,53.04,53.04,52.9,52.96,46200.0,33.1815,33.1815,33.094,33.1315,46200.0
2006-05-03 13:00:00,52.96,52.98,52.88,52.95,29400.0,33.1315,33.144,33.0815,33.1252,29400.0
2006-05-03 13:10:00,52.95,52.96,52.92,52.92,14700.0,33.1252,33.1315,33.1065,33.1065,14700.0
2006-05-03 13:20:00,52.93,52.93,52.82,52.88,24300.0,33.1127,33.1127,33.0439,33.0815,24300.0
2006-05-03 13:30:00,52.88,52.94,52.88,52.94,13200.0,33.0815,33.119,33.0815,33.119,13200.0
2006-05-03 13:40:00,52.93,52.93,52.86,52.86,24000.0,33.1127,33.1127,33.0689,33.0689,24000.0
2006-05-03 13:50:00,52.86,52.97,52.83,52.9,22900.0,33.0689,33.1378,33.0502,33.094,22900.0
2006-05-03 14:00:00,52.86,52.9,52.79,52.81,14600.0,33.0689,33.094,33.0251,33.0377,14600.0
2006-05-03 14:10:00,52.81,52.82,52.71,52.74,34400.0,33.0377,33.0439,32.9751,32.9939,34400.0
2006-05-03 14:20:00,52.73,52.75,52.7,52.72,22300.0,32.9876,33.0001,32.9688,32.9814,22300.0
2006-05-03 14:30:00,52.71,52.78,52.7,52.76,17300.0,32.9751,33.0189,32.9688,33.0064,17300.0
2006-05-03 14:40:00,52.74,52.9,52.74,52.9,17700.0,32.9939,33.094,32.9939,33.094,17700.0
2006-05-03 14:50:00,52.94,52.95,52.78,52.82,20400.0,33.119,33.1252,33.0189,33.0439,20400.0
2006-05-03 15:00:00,52.81,52.88,52.77,52.85,20600.0,33.0377,33.0815,33.0126,33.0627,20600.0
2006-05-03 15:10:00,52.86,52.93,52.73,52.73,20600.0,33.0689,33.1127,32.9876,32.9876,20600.0
2006-05-03 15:20:00,52.74,52.8,52.7,52.77,25400.0,32.9939,33.0314,32.9688,33.0126,25400.0
2006-05-03 15:30:00,52.78,52.95,52.78,52.93,22400.0,33.0189,33.1252,33.0189,33.1127,22400.0
2006-05-03 15:40:00,52.92,52.97,52.9,52.91,28800.0,33.1065,33.1378,33.094,33.1002,28800.0
2006-05-03 15:50:00,52.91,52.95,52.9,52.95,29500.0,33.1002,33.1252,33.094,33.1252,29500.0
2006-05-04 09:30:00,53.16,53.32,53.05,53.2,41100.0,33.2566,33.3567,33.1878,33.2816,41100.0
2006-05-04 09:40:00,53.21,53.35,53.06,53.09,36300.0,33.2879,33.3755,33.1941,33.2128,36300.0
2006-05-04 09:50:00,53.11,53.31,53.1,53.23,23500.0,33.2253,33.3505,33.2191,33.3004,23500.0
2006-05-04 10:00:00,53.23,53.31,53.18,53.24,19100.0,33.3004,33.3505,33.2691,33.3067,19100.0
2006-05-04 10:10:00,53.23,53.25,53.18,53.2,16700.0,33.3004,33.3129,33.2691,33.2816,16700.0
2006-05-04 10:20:00,53.19,53.25,53.17,53.2,16400.0,33.2754,33.3129,33.2629,33.2816,16400.0
2006-05-04 10:30:00,53.2,53.21,53.17,53.2,8600.0,33.2816,33.2879,33.2629,33.2816,8600.0
2006-05-04 10:40:00,53.2,53.3,53.2,53.28,16400.0,33.2816,33.3442,33.2816,33.3317,16400.0
2006-05-04 10:50:00,53.28,53.28,53.23,53.23,18700.0,33.3317,33.3317,33.3004,33.3004,18700.0
2006-05-04 11:00:00,53.23,53.39,53.22,53.35,25300.0,33.3004,33.4005,33.2942,33.3755,25300.0
2006-05-04 11:10:00,53.36,53.38,53.31,53.38,17900.0,33.3817,33.3942,33.3505,33.3942,17900.0
2006-05-04 11:20:00,53.39,53.46,53.39,53.41,16600.0,33.4005,33.4443,33.4005,33.413,16600.0
2006-05-04 11:30:00,53.43,53.5,53.41,53.5,22600.0,33.4255,33.4693,33.413,33.4693,22600.0
2006-05-04 11:40:00,53.5,53.54,53.45,53.51,19000.0,33.4693,33.4943,33.438,33.4756,19000.0
2006-05-04 11:50:00,53.49,53.51,53.35,53.37,10900.0,33.4631,33.4756,33.3755,33.388,10900.0
2006-05-04 12:00:00,53.37,53.41,53.32,53.4,8700.0,33.388,33.413,33.3567,33.4068,8700.0
2006-05-04 12:10:00,53.39,53.4,53.17,53.2,26900.0,33.4005,33.4068,33.2629,33.2816,26900.0
2006-05-04 12:20:00,53.21,53.23,53.08,53.08,17000.0,33.2879,33.3004,33.2066,33.2066,17000.0
2006-05-04 12:30:00,53.08,53.08,52.96,52.99,13800.0,33.2066,33.2066,33.1315,33.1503,13800.0
2006-05-04 12:40:00,52.98,53.09,52.98,53.06,13700.0,33.144,33.2128,33.144,33.1941,13700.0
2006-05-04 12:50:00,53.07,53.07,52.91,52.91,19100.0,33.2003,33.2003,33.1002,33.1002,19100.0
2006-05-04 13:00:00,52.91,52.97,52.9,52.95,13700.0,33.1002,33.1378,33.094,33.1252,13700.0
2006-05-04 13:10:00,52.97,53.11,52.95,53.1,25300.0,33.1378,33.2253,33.1252,33.2191,25300.0
2006-05-04 13:20:00,53.1,53.12,53.02,53.04,14900.0,33.2191,33.2316,33.169,33.1815,14900.0
2006-05-04 13:30:00,53.02,53.07,53.02,53.05,7300.0,33.169,33.2003,33.169,33.1878,7300.0
2006-05-04 13:40:00,53.04,53.07,53.0,53.07,29200.0,33.1815,33.2003,33.1565,33.2003,29200.0
2006-05-04 13:50:00,53.07,53.1,53.05,53.1,7000.0,33.2003,33.2191,33.1878,33.2191,7000.0
2006-05-04 14:00:00,53.09,53.09,53.06,53.09,8200.0,33.2128,33.2128,33.1941,33.2128,8200.0
2006-05-04 14:10:00,53.08,53.11,53.05,53.07,15000.0,33.2066,33.2253,33.1878,33.2003,15000.0
2006-05-04 14:20:00,53.08,53.09,53.06,53.09,13100.0,33.2066,33.2128,33.1941,33.2128,13100.0
2006-05-04 14:30:00,53.09,53.09,53.04,53.07,20700.0,33.2128,33.2128,33.1815,33.2003,20700.0
2006-05-04 14:40:00,53.08,53.17,53.05,53.17,12300.0,33.2066,33.2629,33.1878,33.2629,12300.0
2006-05-04 14:50:00,53.15,53.17,53.12,53.13,22400.0,33.2504,33.2629,33.2316,33.2379,22400.0
2006-05-04 15:00:00,53.14,53.18,53.12,53.14,15000.0,33.2441,33.2691,33.2316,33.2441,15000.0
2006-05-04 15:10:00,53.14,53.14,53.07,53.08,18300.0,33.2441,33.2441,33.2003,33.2066,18300.0
2006-05-04 15:20:00,53.06,53.06,53.0,53.02,31500.0,33.1941,33.1941,33.1565,33.169,31500.0
2006-05-04 15:30:00,53.01,53.04,53.0,53.04,43500.0,33.1628,33.1815,33.1565,33.1815,43500.0
2006-05-04 15:40:00,53.05,53.05,53.0,53.05,25800.0,33.1878,33.1878,33.1565,33.1878,25800.0
2006-05-04 15:50:00,53.02,53.06,53.0,53.01,26900.0,33.169,33.1941,33.1565,33.1628,26900.0
2006-05-05 09:30:00,53.3,53.34,53.11,53.26,19600.0,33.3442,33.3692,33.2253,33.3192,19600.0
2006-05-05 09:40:00,53.23,53.29,53.17,53.25,13100.0,33.3004,33.3379,33.2629,33.3129,13100.0
2006-05-05 09:50:00,53.25,53.27,53.15,53.2,21200.0,33.3129,33.3254,33.2504,33.2816,21200.0
2006-05-05 10:00:00,53.22,53.3,53.15,53.28,12900.0,33.2942,33.3442,33.2504,33.3317,12900.0
2006-05-05 10:10:00,53.26,53.44,53.25,53.41,30100.0,33.3192,33.4318,33.3129,33.413,30100.0
2006-05-05 10:20:00,53.41,53.44,53.23,53.27,41300.0,33.413,33.4318,33.3004,33.3254,41300.0
2006-05-05 10:30:00,53.26,53.45,53.26,53.35,17700.0,33.3192,33.438,33.3192,33.3755,17700.0
2006-05-05 10:40:00,53.32,53.38,53.25,53.32,29900.0,33.3567,33.3942,33.3129,33.3567,29900.0
2006-05-05 10:50:00,53.32,53.39,53.28,53.39,44400.0,33.3567,33.4005,33.3317,33.4005,44400.0
2006-05-05 11:00:00,53.37,53.54,53.37,53.51,44000.0,33.388,33.4943,33.388,33.4756,44000.0
2006-05-05 11:10:00,53.5,53.55,53.39,53.39,51000.0,33.4693,33.5006,33.4005,33.4005,51000.0
2006-05-05 11:20:00,53.39,53.41,53.32,53.34,19500.0,33.4005,33.413,33.3567,33.3692,19500.0
2006-05-05 11:30:00,53.34,53.49,53.34,53.49,12700.0,33.3692,33.4631,33.3692,33.4631,12700.0
2006-05-05 11:40:00,53.49,53.56,53.48,53.55,15500.0,33.4631,33.5069,33.4568,33.5006,15500.0
2006-05-05 11:50:00,53.55,53.55,53.46,53.48,26200.0,33.5006,33.5006,33.4443,33.4568,26200.0
2006-05-05 12:00:00,53.48,53.49,53.4,53.48,12400.0,33.4568,33.4631,33.4068,33.4568,12400.0
2006-05-05 12:10:00,53.46,53.52,53.46,53.5,11500.0,33.4443,33.4818,33.4443,33.4693,11500.0
2006-05-05 12:20:00,53.5,53.51,53.41,53.49,18600.0,33.4693,33.4756,33.413,33.4631,18600.0
2006-05-05 12:30:00,53.46,53.5,53.44,53.44,7900.0,33.4443,33.4693,33.4318,33.4318,7900.0
2006-05-05 12:40:00,53.46,53.49,53.44,53.46,8600.0,33.4443,33.4631,33.4318,33.4443,8600.0
2006-05-05 12:50:00,53.45,53.5,53.43,53.5,7200.0,33.438,33.4693,33.4255,33.4693,7200.0
2006-05-05 13:00:00,53.5,53.5,53.43,53.46,10100.0,33.4693,33.4693,33.4255,33.4443,10100.0
2006-05-05 13:10:00,53.45,53.5,53.44,53.49,7800.0,33.438,33.4693,33.4318,33.4631,7800.0
2006-05-05 13:20:00,53.49,53.56,53.49,53.5,26200.0,33.4631,33.5069,33.4631,33.4693,26200.0
2006-05-05 13:30:00,53.5,53.54,53.5,53.51,10200.0,33.4693,33.4943,33.4693,33.4756,10200.0
2006-05-05 13:40:00,53.51,53.62,53.51,53.62,21600.0,33.4756,33.5444,33.4756,33.5444,21600.0
2006-05-05 13:50:00,53.6,53.62,53.53,53.54,15300.0,33.5319,33.5444,33.4881,33.4943,15300.0
2006-05-05 14:00:00,53.55,53.57,53.5,53.5,19500.0,33.5006,33.5131,33.4693,33.4693,19500.0
2006-05-05 14:10:00,53.48,53.56,53.48,53.56,11400.0,33.4568,33.5069,33.4568,33.5069,11400.0
2006-05-05 14:20:00,53.56,53.63,53.52,53.53,18400.0,33.5069,33.5506,33.4818,33.4881,18400.0
2006-05-05 14:30:00,53.54,53.65,53.52,53.65,14300.0,33.4943,33.5632,33.4818,33.5632,14300.0
2006-05-05 14:40:00,53.65,53.7,53.65,53.68,23900.0,33.5632,33.5944,33.5632,33.5819,23900.0
2006-05-05 14:50:00,53.67,53.68,53.57,53.57,18500.0,33.5757,33.5819,33.5131,33.5131,18500.0
2006-05-05 15:00:00,53.58,53.62,53.53,53.58,24800.0,33.5194,33.5444,33.4881,33.5194,24800.0
2006-05-05 15:10:00,53.58,53.64,53.55,53.61,18300.0,33.5194,33.5569,33.5006,33.5381,18300.0
2006-05-05 15:20:00,53.61,53.65,53.59,53.65,22200.0,33.5381,33.5632,33.5256,33.5632,22200.0
2006-05-05 15:30:00,53.65,53.75,53.64,53.75,23100.0,33.5632,33.6257,33.5569,33.6257,23100.0
2006-05-05 15:40:00,53.76,53.79,53.74,53.78,37800.0,33.632,33.6507,33.6195,33.6445,37800.0
2006-05-05 15:50:00,53.78,53.81,53.74,53.77,51400.0,33.6445,33.6633,33.6195,33.6382,51400.0
2006-05-08 09:30:00,53.75,53.75,53.59,53.62,21000.0,33.6257,33.6257,33.5256,33.5444,21000.0
2006-05-08 09:40:00,53.62,53.63,53.54,53.56,14400.0,33.5444,33.5506,33.4943,33.5069,14400.0
2006-05-08 09:50:00,53.56,53.6,53.53,53.53,8800.0,33.5069,33.5319,33.4881,33.4881,8800.0
2006-05-08 10:00:00,53.52,53.56,53.52,53.53,5200.0,33.4818,33.5069,33.4818,33.4881,5200.0
2006-05-08 10:10:00,53.53,53.56,53.5,53.54,12700.0,33.4881,33.5069,33.4693,33.4943,12700.0
2006-05-08 10:20:00,53.54,53.6,53.5,53.59,7200.0,33.4943,33.5319,33.4693,33.5256,7200.0
2006-05-08 10:30:00,53.58,53.64,53.55,53.62,12000.0,33.5194,33.5569,33.5006,33.5444,12000.0
2006-05-08 10:40:00,53.62,53.64,53.57,53.6,13600.0,33.5444,33.5569,33.5131,33.5319,13600.0
2006-05-08 10:50:00,53.61,53.69,53.6,53.61,14500.0,33.5381,33.5882,33.5319,33.5381,14500.0
2006-05-08 11:00:00,53.61,53.61,53.41,53.45,25300.0,33.5381,33.5381,33.413,33.438,25300.0
2006-05-08 11:10:00,53.44,53.5,53.4,53.44,18300.0,33.4318,33.4693,33.4068,33.4318,18300.0
2006-05-08 11:20:00,53.41,53.46,53.36,53.46,11900.0,33.413,33.4443,33.3817,33.4443,11900.0
2006-05-08 11:30:00,53.46,53.47,53.43,53.45,12300.0,33.4443,33.4506,33.4255,33.438,12300.0
2006-05-08 11:40:00,53.42,53.44,53.36,53.36,49200.0,33.4193,33.4318,33.3817,33.3817,49200.0
2006-05-08 11:50:00,53.38,53.39,53.33,53.33,10100.0,33.3942,33.4005,33.363,33.363,10100.0
2006-05-08 12:00:00,53.34,53.41,53.32,53.39,10500.0,33.3692,33.413,33.3567,33.4005,10500.0
2006-05-08 12:10:00,53.4,53.43,53.36,53.36,6500.0,33.4068,33.4255,33.3817,33.3817,6500.0
2006-05-08 12:20:00,53.37,53.39,53.34,53.37,13700.0,33.388,33.4005,33.3692,33.388,13700.0
2006-05-08 12:30:00,53.36,53.45,53.36,53.45,8500.0,33.3817,33.438,33.3817,33.438,8500.0
2006-05-08 12:40:00,53.44,53.49,53.44,53.48,5100.0,33.4318,33.4631,33.4318,33.4568,5100.0
2006-05-08 12:50:00,53.49,53.51,53.47,53.49,4900.0,33.4631,33.4756,33.4506,33.4631,4900.0
2006-05-08 13:00:00,53.47,53.57,53.47,53.57,11000.0,33.4506,33.5131,33.4506,33.5131,11000.0
2006-05-08 13:10:00,53.55,53.58,53.53,53.53,5200.0,33.5006,33.5194,33.4881,33.4881,5200.0
2006-05-08 13:20:00,53.55,53.59,53.53,53.58,5700.0,33.5006,33.5256,33.4881,33.5194,5700.0
2006-05-08 13:30:00,53.55,53.59,53.52,53.57,8700.0,33.5006,33.5256,33.4818,33.5131,8700.0
2006-05-08 13:40:00,53.58,53.59,53.55,53.58,20300.0,33.5194,33.5256,33.5006,33.5194,20300.0
2006-05-08 13:50:00,53.56,53.6,53.56,53.6,16900.0,33.5069,33.5319,33.5069,33.5319,16900.0
2006-05-08 14:00:00,53.62,53.66,53.6,53.66,8100.0,33.5444,33.5694,33.5319,33.5694,8100.0
2006-05-08 14:10:00,53.66,53.69,53.63,53.69,17100.0,33.5694,33.5882,33.5506,33.5882,17100.0
2006-05-08 14:20:00,53.68,53.74,53.68,53.69,19200.0,33.5819,33.6195,33.5819,33.5882,19200.0
2006-05-08 14:30:00,53.69,53.71,53.69,53.7,22200.0,33.5882,33.6007,33.5882,33.5944,22200.0
2006-05-08 14:40:00,53.7,53.76,53.7,53.75,17300.0,33.5944,33.632,33.5944,33.6257,17300.0
2006-05-08 14:50:00,53.77,53.82,53.74,53.8,22900.0,33.6382,33.6695,33.6195,33.657,22900.0
2006-05-08 15:00:00,53.8,53.81,53.75,53.75,20100.0,33.657,33.6633,33.6257,33.6257,20100.0
2006-05-08 15:10:00,53.75,53.75,53.7,53.7,23100.0,33.6257,33.6257,33.5944,33.5944,23100.0
2006-05-08 15:20:00,53.7,53.72,53.7,53.7,27800.0,33.5944,33.607,33.5944,33.5944,27800.0
2006-05-08 15:30:00,53.71,53.72,53.68,53.69,28400.0,33.6007,33.607,33.5819,33.5882,28400.0
2006-05-08 15:40:00,53.69,53.72,53.66,53.69,44800.0,33.5882,33.607,33.5694,33.5882,44800.0
2006-05-08 15:50:00,53.69,53.74,53.68,53.69,63000.0,33.5882,33.6195,33.5819,33.5882,63000.0
2006-05-09 09:30:00,53.71,53.77,53.65,53.72,19600.0,33.6007,33.6382,33.5632,33.607,19600.0
2006-05-09 09:40:00,53.69,53.78,53.69,53.73,16300.0,33.5882,33.6445,33.5882,33.6132,16300.0
2006-05-09 09:50:00,53.72,53.8,53.7,53.72,21200.0,33.607,33.657,33.5944,33.607,21200.0
2006-05-09 10:00:00,53.74,53.81,53.72,53.8,28600.0,33.6195,33.6633,33.607,33.657,28600.0
2006-05-09 10:10:00,53.8,53.96,53.8,53.9,19900.0,33.657,33.7571,33.657,33.7196,19900.0
2006-05-09 10:20:00,53.9,53.95,53.89,53.91,20300.0,33.7196,33.7508,33.7133,33.7258,20300.0
2006-05-09 10:30:00,53.91,53.98,53.89,53.9,41500.0,33.7258,33.7696,33.7133,33.7196,41500.0
2006-05-09 10:40:00,53.9,53.9,53.86,53.87,34700.0,33.7196,33.7196,33.6945,33.7008,34700.0
2006-05-09 10:50:00,53.87,53.97,53.87,53.94,13000.0,33.7008,33.7634,33.7008,33.7446,13000.0
2006-05-09 11:00:00,53.94,54.0,53.93,54.0,46700.0,33.7446,33.7821,33.7383,33.7821,46700.0
2006-05-09 11:10:00,54.0,54.08,54.0,54.07,24700.0,33.7821,33.8322,33.7821,33.8259,24700.0
2006-05-09 11:20:00,54.07,54.1,54.06,54.09,33800.0,33.8259,33.8447,33.8197,33.8384,33800.0
2006-05-09 11:30:00,54.09,54.34,54.09,54.33,70800.0,33.8384,33.9948,33.8384,33.9886,70800.0
2006-05-09 11:40:00,54.33,54.35,54.09,54.16,52000.0,33.9886,34.0011,33.8384,33.8822,52000.0
2006-05-09 11:50:00,54.15,54.2,54.11,54.2,18900.0,33.876,33.9072,33.8509,33.9072,18900.0
2006-05-09 12:00:00,54.21,54.28,54.21,54.23,13700.0,33.9135,33.9573,33.9135,33.926,13700.0
2006-05-09 12:10:00,54.22,54.22,54.14,54.15,11300.0,33.9197,33.9197,33.8697,33.876,11300.0
2006-05-09 12:20:00,54.13,54.15,54.01,54.02,42900.0,33.8634,33.876,33.7884,33.7946,42900.0
2006-05-09 12:30:00,54.01,54.01,53.95,53.96,42300.0,33.7884,33.7884,33.7508,33.7571,42300.0
2006-05-09 12:40:00,53.97,54.03,53.96,54.0,47200.0,33.7634,33.8009,33.7571,33.7821,47200.0
2006-05-09 12:50:00,54.0,54.05,54.0,54.05,28700.0,33.7821,33.8134,33.7821,33.8134,28700.0
2006-05-09 13:00:00,54.06,54.09,54.0,54.02,13300.0,33.8197,33.8384,33.7821,33.7946,13300.0
2006-05-09 13:10:00,54.02,54.1,54.01,54.1,11400.0,33.7946,33.8447,33.7884,33.8447,11400.0
2006-05-09 13:20:00,54.11,54.17,54.11,54.17,9700.0,33.8509,33.8885,33.8509,33.8885,9700.0
2006-05-09 13:30:00,54.16,54.2,54.14,54.18,33900.0,33.8822,33.9072,33.8697,33.8947,33900.0
2006-05-09 13:40:00,54.2,54.21,54.16,54.18,10500.0,33.9072,33.9135,33.8822,33.8947,10500.0
2006-05-09 13:50:00,54.17,54.18,54.15,54.16,21800.0,33.8885,33.8947,33.876,33.8822,21800.0
2006-05-09 14:00:00,54.17,54.24,54.16,54.22,31000.0,33.8885,33.9323,33.8822,33.9197,31000.0
2006-05-09 14:10:00,54.23,54.23,54.18,54.19,25800.0,33.926,33.926,33.8947,33.901,25800.0
2006-05-09 14:20:00,54.18,54.19,54.14,54.15,21300.0,33.8947,33.901,33.8697,33.876,21300.0
2006-05-09 14:30:00,54.15,54.17,54.13,54.16,45500.0,33.876,33.8885,33.8634,33.8822,45500.0
2006-05-09 14:40:00,54.16,54.22,54.16,54.2,24100.0,33.8822,33.9197,33.8822,33.9072,24100.0
2006-05-09 14:50:00,54.19,54.2,54.15,54.15,20100.0,33.901,33.9072,33.876,33.876,20100.0
2006-05-09 15:00:00,54.15,54.21,54.14,54.21,30200.0,33.876,33.9135,33.8697,33.9135,30200.0
2006-05-09 15:10:00,54.21,54.22,54.19,54.19,25200.0,33.9135,33.9197,33.901,33.901,25200.0
2006-05-09 15:20:00,54.19,54.21,54.15,54.17,23200.0,33.901,33.9135,33.876,33.8885,23200.0
2006-05-09 15:30:00,54.16,54.2,54.15,54.19,29800.0,33.8822,33.9072,33.876,33.901,29800.0
2006-05-09 15:40:00,54.19,54.21,54.14,54.14,49600.0,33.901,33.9135,33.8697,33.8697,49600.0
2006-05-09 15:50:00,54.13,54.19,54.1,54.15,84600.0,33.8634,33.901,33.8447,33.876,84600.0
2006-05-10 09:30:00,54.03,54.16,54.0,54.15,24100.0,33.8009,33.8822,33.7821,33.876,24100.0
2006-05-10 09:40:00,54.15,54.29,54.07,54.1,21000.0,33.876,33.9635,33.8259,33.8447,21000.0
2006-05-10 09:50:00,54.09,54.2,54.08,54.19,8900.0,33.8384,33.9072,33.8322,33.901,8900.0
2006-05-10 10:00:00,54.19,54.2,54.07,54.13,19000.0,33.901,33.9072,33.8259,33.8634,19000.0
2006-05-10 10:10:00,54.13,54.2,54.11,54.15,18900.0,33.8634,33.9072,33.8509,33.876,18900.0
2006-05-10 10:20:00,54.17,54.18,54.14,54.16,15200.0,33.8885,33.8947,33.8697,33.8822,15200.0
2006-05-10 10:30:00,54.17,54.37,54.16,54.37,17100.0,33.8885,34.0136,33.8822,34.0136,17100.0
2006-05-10 10:40:00,54.37,54.39,54.28,54.28,10000.0,34.0136,34.0261,33.9573,33.9573,10000.0
2006-05-10 10:50:00,54.28,54.28,54.23,54.23,7100.0,33.9573,33.9573,33.926,33.926,7100.0
2006-05-10 11:00:00,54.24,54.27,54.2,54.21,46000.0,33.9323,33.951,33.9072,33.9135,46000.0
2006-05-10 11:10:00,54.21,54.27,54.21,54.25,10800.0,33.9135,33.951,33.9135,33.9385,10800.0
2006-05-10 11:20:00,54.25,54.35,54.25,54.32,19400.0,33.9385,34.0011,33.9385,33.9823,19400.0
2006-05-10 11:30:00,54.33,54.38,54.31,54.31,14100.0,33.9886,34.0198,33.9761,33.9761,14100.0
2006-05-10 11:40:00,54.32,54.33,54.3,54.3,6800.0,33.9823,33.9886,33.9698,33.9698,6800.0
2006-05-10 11:50:00,54.3,54.32,54.26,54.3,18800.0,33.9698,33.9823,33.9448,33.9698,18800.0
2006-05-10 12:00:00,54.3,54.35,54.3,54.35,13700.0,33.9698,34.0011,33.9698,34.0011,13700.0
2006-05-10 12:10:00,54.34,54.37,54.32,54.34,6700.0,33.9948,34.0136,33.9823,33.9948,6700.0
2006-05-10 12:20:00,54.35,54.38,54.33,54.33,12500.0,34.0011,34.0198,33.9886,33.9886,12500.0
2006-05-10 12:30:00,54.34,54.36,54.33,54.35,6500.0,33.9948,34.0073,33.9886,34.0011,6500.0
2006-05-10 12:40:00,54.34,54.37,54.33,54.36,9200.0,33.9948,34.0136,33.9886,34.0073,9200.0
2006-05-10 12:50:00,54.37,54.38,54.35,54.35,10400.0,34.0136,34.0198,34.0011,34.0011,10400.0
2006-05-10 13:00:00,54.35,54.38,54.35,54.38,9600.0,34.0011,34.0198,34.0011,34.0198,9600.0
2006-05-10 13:10:00,54.38,54.47,54.37,54.43,29800.0,34.0198,34.0761,34.0136,34.0511,29800.0
2006-05-10 13:20:00,54.42,54.6,54.42,54.5,40100.0,34.0449,34.1575,34.0449,34.0949,40100.0
2006-05-10 13:30:00,54.5,54.56,54.5,54.55,15500.0,34.0949,34.1325,34.0949,34.1262,15500.0
2006-05-10 13:40:00,54.56,54.56,54.5,54.55,13700.0,34.1325,34.1325,34.0949,34.1262,13700.0
2006-05-10 13:50:00,54.56,54.56,54.5,54.51,22900.0,34.1325,34.1325,34.0949,34.1012,22900.0
2006-05-10 14:00:00,54.5,54.51,54.42,54.47,14400.0,34.0949,34.1012,34.0449,34.0761,14400.0
2006-05-10 14:10:00,54.51,54.51,54.35,54.51,24300.0,34.1012,34.1012,34.0011,34.1012,24300.0
2006-05-10 14:20:00,54.5,54.62,54.39,54.44,36300.0,34.0949,34.17,34.0261,34.0574,36300.0
2006-05-10 14:30:00,54.45,54.59,54.37,54.52,24800.0,34.0636,34.1512,34.0136,34.1074,24800.0
2006-05-10 14:40:00,54.53,54.7,54.5,54.56,24600.0,34.1137,34.22,34.0949,34.1325,24600.0
2006-05-10 14:50:00,54.56,54.58,54.46,54.5,24500.0,34.1325,34.145,34.0699,34.0949,24500.0
2006-05-10 15:00:00,54.49,54.51,54.42,54.45,45800.0,34.0887,34.1012,34.0449,34.0636,45800.0
2006-05-10 15:10:00,54.46,54.52,54.37,54.52,22300.0,34.0699,34.1074,34.0136,34.1074,22300.0
2006-05-10 15:20:00,54.5,54.52,54.37,54.37,27100.0,34.0949,34.1074,34.0136,34.0136,27100.0
2006-05-10 15:30:00,54.4,54.4,54.3,54.38,25700.0,34.0324,34.0324,33.9698,34.0198,25700.0
2006-05-10 15:40:00,54.37,54.43,54.36,54.43,29100.0,34.0136,34.0511,34.0073,34.0511,29100.0
2006-05-10 15:50:00,54.4,54.46,54.4,54.41,33300.0,34.0324,34.0699,34.0324,34.0386,33300.0
2006-05-11 09:30:00,54.45,54.54,54.45,54.52,15000.0,34.0636,34.1199,34.0636,34.1074,15000.0
2006-05-11 09:40:00,54.48,54.51,54.28,54.28,16800.0,34.0824,34.1012,33.9573,33.9573,16800.0
2006-05-11 09:50:00,54.24,54.35,54.23,54.32,12000.0,33.9323,34.0011,33.926,33.9823,12000.0
2006-05-11 10:00:00,54.31,54.53,54.26,54.48,36300.0,33.9761,34.1137,33.9448,34.0824,36300.0
2006-05-11 10:10:00,54.48,54.63,54.48,54.62,26100.0,34.0824,34.1762,34.0824,34.17,26100.0
2006-05-11 10:20:00,54.62,54.66,54.5,54.52,42300.0,34.17,34.195,34.0949,34.1074,42300.0
2006-05-11 10:30:00,54.53,54.57,54.51,54.55,24900.0,34.1137,34.1387,34.1012,34.1262,24900.0
2006-05-11 10:40:00,54.56,54.6,54.47,54.59,23200.0,34.1325,34.1575,34.0761,34.1512,23200.0
2006-05-11 10:50:00,54.58,54.67,54.57,54.59,24800.0,34.145,34.2013,34.1387,34.1512,24800.0
2006-05-11 11:00:00,54.56,54.69,54.56,54.66,21500.0,34.1325,34.2138,34.1325,34.195,21500.0
2006-05-11 11:10:00,54.67,54.72,54.59,54.68,35400.0,34.2013,34.2325,34.1512,34.2075,35400.0
2006-05-11 11:20:00,54.7,54.85,54.69,54.81,76100.0,34.22,34.3139,34.2138,34.2889,76100.0
2006-05-11 11:30:00,54.81,54.86,54.8,54.8,53000.0,34.2889,34.3201,34.2826,34.2826,53000.0
2006-05-11 11:40:00,54.81,54.84,54.8,54.8,31400.0,34.2889,34.3076,34.2826,34.2826,31400.0
2006-05-11 11:50:00,54.8,54.85,54.76,54.81,40600.0,34.2826,34.3139,34.2576,34.2889,40600.0
2006-05-11 12:00:00,54.8,54.82,54.54,54.54,35400.0,34.2826,34.2951,34.1199,34.1199,35400.0
2006-05-11 12:10:00,54.52,54.63,54.51,54.54,28400.0,34.1074,34.1762,34.1012,34.1199,28400.0
2006-05-11 12:20:00,54.55,54.61,54.55,54.57,17000.0,34.1262,34.1637,34.1262,34.1387,17000.0
2006-05-11 12:30:00,54.56,54.6,54.5,54.57,19700.0,34.1325,34.1575,34.0949,34.1387,19700.0
2006-05-11 12:40:00,54.58,54.58,54.53,54.56,8400.0,34.145,34.145,34.1137,34.1325,8400.0
2006-05-11 12:50:00,54.55,54.58,54.52,54.57,11500.0,34.1262,34.145,34.1074,34.1387,11500.0
2006-05-11 13:00:00,54.57,54.61,54.54,54.54,18800.0,34.1387,34.1637,34.1199,34.1199,18800.0
2006-05-11 13:10:00,54.53,54.53,54.35,54.35,25800.0,34.1137,34.1137,34.0011,34.0011,25800.0
2006-05-11 13:20:00,54.36,54.42,54.27,54.41,25000.0,34.0073,34.0449,33.951,34.0386,25000.0
2006-05-11 13:30:00,54.41,54.49,54.4,54.49,20700.0,34.0386,34.0887,34.0324,34.0887,20700.0
2006-05-11 13:40:00,54.47,54.48,54.41,54.48,12600.0,34.0761,34.0824,34.0386,34.0824,12600.0
2006-05-11 13:50:00,54.47,54.56,54.47,54.5,11100.0,34.0761,34.1325,34.0761,34.0949,11100.0
2006-05-11 14:00:00,54.51,54.56,54.5,54.52,36800.0,34.1012,34.1325,34.0949,34.1074,36800.0
2006-05-11 14:10:00,54.52,54.59,54.48,54.59,23000.0,34.1074,34.1512,34.0824,34.1512,23000.0
2006-05-11 14:20:00,54.57,54.62,54.54,54.54,17400.0,34.1387,34.17,34.1199,34.1199,17400.0
2006-05-11 14:30:00,54.54,54.54,54.44,54.44,15800.0,34.1199,34.1199,34.0574,34.0574,15800.0
2006-05-11 14:40:00,54.45,54.47,54.43,54.45,11800.0,34.0636,34.0761,34.0511,34.0636,11800.0
2006-05-11 14:50:00,54.45,54.45,54.32,54.34,31600.0,34.0636,34.0636,33.9823,33.9948,31600.0
2006-05-11 15:00:00,54.35,54.38,54.3,54.34,39300.0,34.0011,34.0198,33.9698,33.9948,39300.0
2006-05-11 15:10:00,54.34,54.42,54.34,54.36,19600.0,33.9948,34.0449,33.9948,34.0073,19600.0
2006-05-11 15:20:00,54.36,54.36,54.23,54.23,51500.0,34.0073,34.0073,33.926,33.926,51500.0
2006-05-11 15:30:00,54.22,54.22,54.1,54.1,35400.0,33.9197,33.9197,33.8447,33.8447,35400.0
2006-05-11 15:40:00,54.1,54.1,53.96,53.99,57600.0,33.8447,33.8447,33.7571,33.7759,57600.0
2006-05-11 15:50:00,53.97,54.09,53.97,54.03,88600.0,33.7634,33.8384,33.7634,33.8009,88600.0
2006-05-12 09:30:00,53.95,53.98,53.63,53.93,39600.0,33.7508,33.7696,33.5506,33.7383,39600.0
2006-05-12 09:40:00,53.93,54.05,53.91,53.99,21300.0,33.7383,33.8134,33.7258,33.7759,21300.0
2006-05-12 09:50:00,53.98,54.15,53.97,54.1,20100.0,33.7696,33.876,33.7634,33.8447,20100.0
2006-05-12 10:00:00,54.08,54.25,54.02,54.06,35300.0,33.8322,33.9385,33.7946,33.8197,35300.0
2006-05-12 10:10:00,54.06,54.11,54.03,54.03,30300.0,33.8197,33.8509,33.8009,33.8009,30300.0
2006-05-12 10:20:00,54.03,54.11,53.97,54.06,36300.0,33.8009,33.8509,33.7634,33.8197,36300.0
2006-05-12 10:30:00,54.05,54.05,53.94,54.01,15000.0,33.8134,33.8134,33.7446,33.7884,15000.0
2006-05-12 10:40:00,54.03,54.03,53.97,53.99,26800.0,33.8009,33.8009,33.7634,33.7759,26800.0
2006-05-12 10:50:00,53.99,54.0,53.89,53.99,17900.0,33.7759,33.7821,33.7133,33.7759,17900.0
2006-05-12 11:00:00,53.98,54.19,53.98,54.04,21700.0,33.7696,33.901,33.7696,33.8071,21700.0
2006-05-12 11:10:00,54.06,54.08,54.0,54.06,17300.0,33.8197,33.8322,33.7821,33.8197,17300.0
2006-05-12 11:20:00,54.07,54.14,54.02,54.02,17000.0,33.8259,33.8697,33.7946,33.7946,17000.0
2006-05-12 11:30:00,54.0,54.02,53.95,53.98,29700.0,33.7821,33.7946,33.7508,33.7696,29700.0
2006-05-12 11:40:00,53.98,54.11,53.94,54.07,21800.0,33.7696,33.8509,33.7446,33.8259,21800.0
2006-05-12 11:50:00,54.06,54.08,53.96,53.96,19800.0,33.8197,33.8322,33.7571,33.7571,19800.0
2006-05-12 12:00:00,53.96,53.99,53.91,53.98,31700.0,33.7571,33.7759,33.7258,33.7696,31700.0
2006-05-12 12:10:00,53.93,53.98,53.92,53.96,8700.0,33.7383,33.7696,33.7321,33.7571,8700.0
2006-05-12 12:20:00,53.97,54.0,53.94,53.95,13000.0,33.7634,33.7821,33.7446,33.7508,13000.0
2006-05-12 12:30:00,53.95,53.96,53.84,53.89,16700.0,33.7508,33.7571,33.682,33.7133,16700.0
2006-05-12 12:40:00,53.89,53.97,53.87,53.96,9900.0,33.7133,33.7634,33.7008,33.7571,9900.0
2006-05-12 12:50:00,53.93,53.94,53.82,53.84,28000.0,33.7383,33.7446,33.6695,33.682,28000.0
2006-05-12 13:00:00,53.85,53.91,53.82,53.88,13800.0,33.6883,33.7258,33.6695,33.707,13800.0
2006-05-12 13:10:00,53.87,53.95,53.87,53.95,12100.0,33.7008,33.7508,33.7008,33.7508,12100.0
2006-05-12 13:20:00,53.95,53.95,53.86,53.9,12900.0,33.7508,33.7508,33.6945,33.7196,12900.0
2006-05-12 13:30:00,53.88,53.94,53.87,53.92,21000.0,33.707,33.7446,33.7008,33.7321,21000.0
2006-05-12 13:40:00,53.92,53.94,53.86,53.9,14000.0,33.7321,33.7446,33.6945,33.7196,14000.0
2006-05-12 13:50:00,53.9,53.94,53.84,53.9,18600.0,33.7196,33.7446,33.682,33.7196,18600.0
2006-05-12 14:00:00,53.88,53.94,53.87,53.92,16500.0,33.707,33.7446,33.7008,33.7321,16500.0
2006-05-12 14:10:00,53.92,54.0,53.91,53.98,22600.0,33.7321,33.7821,33.7258,33.7696,22600.0
2006-05-12 14:20:00,53.98,53.98,53.9,53.91,11300.0,33.7696,33.7696,33.7196,33.7258,11300.0
2006-05-12 14:30:00,53.92,53.95,53.89,53.94,19700.0,33.7321,33.7508,33.7133,33.7446,19700.0
2006-05-12 14:40:00,53.93,53.94,53.9,53.93,14200.0,33.7383,33.7446,33.7196,33.7383,14200.0
2006-05-12 14:50:00,53.93,53.97,53.85,53.85,22600.0,33.7383,33.7634,33.6883,33.6883,22600.0
2006-05-12 15:00:00,53.85,53.93,53.84,53.88,26700.0,33.6883,33.7383,33.682,33.707,26700.0
2006-05-12 15:10:00,53.88,53.94,53.87,53.91,22300.0,33.707,33.7446,33.7008,33.7258,22300.0
2006-05-12 15:20:00,53.91,53.91,53.87,53.9,18300.0,33.7258,33.7258,33.7008,33.7196,18300.0
2006-05-12 15:30:00,53.89,53.89,53.8,53.87,48200.0,33.7133,33.7133,33.657,33.7008,48200.0
2006-05-12 15:40:00,53.88,53.91,53.85,53.88,42900.0,33.707,33.7258,33.6883,33.707,42900.0
2006-05-12 15:50:00,53.87,53.9,53.84,53.89,52100.0,33.7008,33.7196,33.682,33.7133,52100.0
2006-05-15 09:30:00,54.02,54.21,54.02,54.18,34000.0,33.7946,33.9135,33.7946,33.8947,34000.0
2006-05-15 09:40:00,54.17,54.19,54.11,54.17,19000.0,33.8885,33.901,33.8509,33.8885,19000.0
2006-05-15 09:50:00,54.17,54.22,54.15,54.21,14600.0,33.8885,33.9197,33.876,33.9135,14600.0
2006-05-15 10:00:00,54.22,54.27,54.16,54.27,33400.0,33.9197,33.951,33.8822,33.951,33400.0
2006-05-15 10:10:00,54.26,54.45,54.26,54.42,38200.0,33.9448,34.0636,33.9448,34.0449,38200.0
2006-05-15 10:20:00,54.41,54.44,54.25,54.27,17300.0,34.0386,34.0574,33.9385,33.951,17300.0
2006-05-15 10:30:00,54.27,54.4,54.26,54.4,22200.0,33.951,34.0324,33.9448,34.0324,22200.0
2006-05-15 10:40:00,54.4,54.42,54.33,54.37,23900.0,34.0324,34.0449,33.9886,34.0136,23900.0
2006-05-15 10:50:00,54.35,54.38,54.23,54.24,23900.0,34.0011,34.0198,33.926,33.9323,23900.0
2006-05-15 11:00:00,54.24,54.35,54.15,54.26,22000.0,33.9323,34.0011,33.876,33.9448,22000.0
2006-05-15 11:10:00,54.25,54.32,54.24,54.3,11900.0,33.9385,33.9823,33.9323,33.9698,11900.0
2006-05-15 11:20:00,54.31,54.31,54.12,54.13,19900.0,33.9761,33.9761,33.8572,33.8634,19900.0
2006-05-15 11:30:00,54.13,54.2,54.12,54.14,19400.0,33.8634,33.9072,33.8572,33.8697,19400.0
2006-05-15 11:40:00,54.13,54.14,54.01,54.04,27000.0,33.8634,33.8697,33.7884,33.8071,27000.0
2006-05-15 11:50:00,54.05,54.14,54.04,54.07,12900.0,33.8134,33.8697,33.8071,33.8259,12900.0
2006-05-15 12:00:00,54.08,54.13,54.05,54.07,9900.0,33.8322,33.8634,33.8134,33.8259,9900.0
2006-05-15 12:10:00,54.06,54.1,54.0,54.04,12400.0,33.8197,33.8447,33.7821,33.8071,12400.0
2006-05-15 12:20:00,54.01,54.15,54.01,54.15,27800.0,33.7884,33.876,33.7884,33.876,27800.0
2006-05-15 12:30:00,54.15,54.21,54.15,54.16,14800.0,33.876,33.9135,33.876,33.8822,14800.0
2006-05-15 12:40:00,54.16,54.21,54.15,54.2,4200.0,33.8822,33.9135,33.876,33.9072,4200.0
2006-05-15 12:50:00,54.2,54.21,54.15,54.17,5000.0,33.9072,33.9135,33.876,33.8885,5000.0
2006-05-15 13:00:00,54.2,54.22,54.09,54.13,9400.0,33.9072,33.9197,33.8384,33.8634,9400.0
2006-05-15 13:10:00,54.13,54.21,54.13,54.15,13300.0,33.8634,33.9135,33.8634,33.876,13300.0
2006-05-15 13:20:00,54.12,54.15,54.03,54.12,22300.0,33.8572,33.876,33.8009,33.8572,22300.0
2006-05-15 13:30:00,54.12,54.14,54.05,54.14,19100.0,33.8572,33.8697,33.8134,33.8697,19100.0
2006-05-15 13:40:00,54.12,54.21,54.12,54.2,15200.0,33.8572,33.9135,33.8572,33.9072,15200.0
2006-05-15 13:50:00,54.19,54.25,54.11,54.25,18400.0,33.901,33.9385,33.8509,33.9385,18400.0
2006-05-15 14:00:00,54.25,54.28,54.21,54.26,12900.0,33.9385,33.9573,33.9135,33.9448,12900.0
2006-05-15 14:10:00,54.25,54.25,54.04,54.13,15400.0,33.9385,33.9385,33.8071,33.8634,15400.0
2006-05-15 14:20:00,54.16,54.26,54.14,54.26,13200.0,33.8822,33.9448,33.8697,33.9448,13200.0
2006-05-15 14:30:00,54.26,54.38,54.21,54.34,20300.0,33.9448,34.0198,33.9135,33.9948,20300.0
2006-05-15 14:40:00,54.37,54.37,54.26,54.28,18000.0,34.0136,34.0136,33.9448,33.9573,18000.0
2006-05-15 14:50:00,54.26,54.35,54.25,54.34,18000.0,33.9448,34.0011,33.9385,33.9948,18000.0
2006-05-15 15:00:00,54.34,54.47,54.31,54.46,14000.0,33.9948,34.0761,33.9761,34.0699,14000.0
2006-05-15 15:10:00,54.46,54.63,54.46,54.63,19100.0,34.0699,34.1762,34.0699,34.1762,19100.0
2006-05-15 15:20:00,54.61,54.63,54.56,54.58,14200.0,34.1637,34.1762,34.1325,34.145,14200.0
2006-05-15 15:30:00,54.58,54.6,54.47,54.47,21400.0,34.145,34.1575,34.0761,34.0761,21400.0
2006-05-15 15:40:00,54.48,54.57,54.45,54.53,20600.0,34.0824,34.1387,34.0636,34.1137,20600.0
2006-05-15 15:50:00,54.53,54.63,54.51,54.62,36900.0,34.1137,34.1762,34.1012,34.17,36900.0
2006-05-16 09:30:00,54.51,54.54,54.32,54.37,17500.0,34.1012,34.1199,33.9823,34.0136,17500.0
2006-05-16 09:40:00,54.41,54.41,54.26,54.32,15100.0,34.0386,34.0386,33.9448,33.9823,15100.0
2006-05-16 09:50:00,54.32,54.48,54.32,54.43,19300.0,33.9823,34.0824,33.9823,34.0511,19300.0
2006-05-16 10:00:00,54.45,54.56,54.38,54.52,13400.0,34.0636,34.1325,34.0198,34.1074,13400.0
2006-05-16 10:10:00,54.52,54.58,54.5,54.5,21600.0,34.1074,34.145,34.0949,34.0949,21600.0
2006-05-16 10:20:00,54.5,54.63,54.49,54.6,17500.0,34.0949,34.1762,34.0887,34.1575,17500.0
2006-05-16 10:30:00,54.6,54.7,54.6,54.7,27800.0,34.1575,34.22,34.1575,34.22,27800.0
2006-05-16 10:40:00,54.69,54.71,54.63,54.71,26900.0,34.2138,34.2263,34.1762,34.2263,26900.0
2006-05-16 10:50:00,54.7,54.71,54.52,54.54,117400.0,34.22,34.2263,34.1074,34.1199,117400.0
2006-05-16 11:00:00,54.53,54.68,54.53,54.68,6700.0,34.1137,34.2075,34.1137,34.2075,6700.0
2006-05-16 11:10:00,54.68,54.71,54.63,54.65,12000.0,34.2075,34.2263,34.1762,34.1888,12000.0
2006-05-16 11:20:00,54.65,54.76,54.63,54.75,24900.0,34.1888,34.2576,34.1762,34.2513,24900.0
2006-05-16 11:30:00,54.76,54.82,54.73,54.78,29800.0,34.2576,34.2951,34.2388,34.2701,29800.0
2006-05-16 11:40:00,54.79,54.8,54.74,54.78,78800.0,34.2763,34.2826,34.2451,34.2701,78800.0
2006-05-16 11:50:00,54.78,54.86,54.74,54.84,21800.0,34.2701,34.3201,34.2451,34.3076,21800.0
2006-05-16 12:00:00,54.85,54.86,54.74,54.78,18000.0,34.3139,34.3201,34.2451,34.2701,18000.0
2006-05-16 12:10:00,54.77,54.78,54.7,54.71,13900.0,34.2638,34.2701,34.22,34.2263,13900.0
2006-05-16 12:20:00,54.71,54.79,54.69,54.76,10700.0,34.2263,34.2763,34.2138,34.2576,10700.0
2006-05-16 12:30:00,54.75,54.78,54.72,54.72,13100.0,34.2513,34.2701,34.2325,34.2325,13100.0
2006-05-16 12:40:00,54.74,54.77,54.71,54.72,11400.0,34.2451,34.2638,34.2263,34.2325,11400.0
2006-05-16 12:50:00,54.72,54.76,54.69,54.76,18400.0,34.2325,34.2576,34.2138,34.2576,18400.0
2006-05-16 13:00:00,54.76,54.78,54.72,54.77,17300.0,34.2576,34.2701,34.2325,34.2638,17300.0
2006-05-16 13:10:00,54.78,54.79,54.7,54.71,14800.0,34.2701,34.2763,34.22,34.2263,14800.0
2006-05-16 13:20:00,54.71,54.76,54.7,54.73,17400.0,34.2263,34.2576,34.22,34.2388,17400.0
2006-05-16 13:30:00,54.74,54.74,54.62,54.63,30600.0,34.2451,34.2451,34.17,34.1762,30600.0
2006-05-16 13:40:00,54.61,54.62,54.51,54.53,37200.0,34.1637,34.17,34.1012,34.1137,37200.0
2006-05-16 13:50:00,54.55,54.57,54.47,54.57,66300.0,34.1262,34.1387,34.0761,34.1387,66300.0
2006-05-16 14:00:00,54.56,54.57,54.51,54.56,19000.0,34.1325,34.1387,34.1012,34.1325,19000.0
2006-05-16 14:10:00,54.57,54.57,54.54,54.57,21600.0,34.1387,34.1387,34.1199,34.1387,21600.0
2006-05-16 14:20:00,54.57,54.68,54.57,54.66,26300.0,34.1387,34.2075,34.1387,34.195,26300.0
2006-05-16 14:30:00,54.66,54.67,54.64,54.67,14200.0,34.195,34.2013,34.1825,34.2013,14200.0
2006-05-16 14:40:00,54.65,54.68,54.53,54.58,50200.0,34.1888,34.2075,34.1137,34.145,50200.0
2006-05-16 14:50:00,54.58,54.61,54.56,54.58,18400.0,34.145,34.1637,34.1325,34.145,18400.0
2006-05-16 15:00:00,54.58,54.63,54.56,54.61,21300.0,34.145,34.1762,34.1325,34.1637,21300.0
2006-05-16 15:10:00,54.61,54.64,54.57,54.58,33600.0,34.1637,34.1825,34.1387,34.145,33600.0
2006-05-16 15:20:00,54.59,54.62,54.57,54.6,35800.0,34.1512,34.17,34.1387,34.1575,35800.0
2006-05-16 15:30:00,54.61,54.68,54.61,54.68,20600.0,34.1637,34.2075,34.1637,34.2075,20600.0
2006-05-16 15:40:00,54.68,54.74,54.68,54.72,40200.0,34.2075,34.2451,34.2075,34.2325,40200.0
2006-05-16 15:50:00,54.73,54.79,54.66,54.68,66900.0,34.2388,34.2763,34.195,34.2075,66900.0
2006-05-17 09:30:00,54.55,54.74,54.55,54.68,40800.0,34.1262,34.2451,34.1262,34.2075,40800.0
2006-05-17 09:40:00,54.69,54.85,54.59,54.79,23700.0,34.2138,34.3139,34.1512,34.2763,23700.0
2006-05-17 09:50:00,54.8,54.86,54.75,54.75,18400.0,34.2826,34.3201,34.2513,34.2513,18400.0
2006-05-17 10:00:00,54.75,54.86,54.72,54.76,33000.0,34.2513,34.3201,34.2325,34.2576,33000.0
2006-05-17 10:10:00,54.77,54.86,54.77,54.85,33100.0,34.2638,34.3201,34.2638,34.3139,33100.0
2006-05-17 10:20:00,54.83,54.99,54.8,54.95,57000.0,34.3014,34.4015,34.2826,34.3764,57000.0
2006-05-17 10:30:00,54.95,55.12,54.95,55.04,155200.0,34.3764,34.4828,34.3764,34.4327,155200.0
2006-05-17 10:40:00,55.01,55.15,55.0,55.12,43100.0,34.414,34.5016,34.4077,34.4828,43100.0
2006-05-17 10:50:00,55.14,55.15,55.04,55.11,34600.0,34.4953,34.5016,34.4327,34.4765,34600.0
2006-05-17 11:00:00,55.1,55.13,55.05,55.1,62300.0,34.4703,34.489,34.439,34.4703,62300.0
2006-05-17 11:10:00,55.09,55.18,55.03,55.18,65300.0,34.464,34.5203,34.4265,34.5203,65300.0
2006-05-17 11:20:00,55.18,55.26,54.88,54.88,57300.0,34.5203,34.5704,34.3326,34.3326,57300.0
2006-05-17 11:30:00,54.87,54.98,54.8,54.93,44400.0,34.3264,34.3952,34.2826,34.3639,44400.0
2006-05-17 11:40:00,54.93,54.96,54.86,54.88,25700.0,34.3639,34.3827,34.3201,34.3326,25700.0
2006-05-17 11:50:00,54.9,54.99,54.9,54.93,23800.0,34.3452,34.4015,34.3452,34.3639,23800.0
2006-05-17 12:00:00,54.93,54.98,54.9,54.93,14800.0,34.3639,34.3952,34.3452,34.3639,14800.0
2006-05-17 12:10:00,54.92,54.99,54.92,54.97,17600.0,34.3577,34.4015,34.3577,34.3889,17600.0
2006-05-17 12:20:00,54.96,54.96,54.8,54.94,69800.0,34.3827,34.3827,34.2826,34.3702,69800.0
2006-05-17 12:30:00,54.93,55.0,54.92,54.93,18300.0,34.3639,34.4077,34.3577,34.3639,18300.0
2006-05-17 12:40:00,54.93,55.02,54.88,54.91,32300.0,34.3639,34.4202,34.3326,34.3514,32300.0
2006-05-17 12:50:00,54.91,54.95,54.87,54.95,31000.0,34.3514,34.3764,34.3264,34.3764,31000.0
2006-05-17 13:00:00,54.99,55.07,54.89,54.89,13800.0,34.4015,34.4515,34.3389,34.3389,13800.0
2006-05-17 13:10:00,54.91,54.96,54.84,54.89,49200.0,34.3514,34.3827,34.3076,34.3389,49200.0
2006-05-17 13:20:00,54.89,54.96,54.87,54.92,28700.0,34.3389,34.3827,34.3264,34.3577,28700.0
2006-05-17 13:30:00,54.94,55.0,54.91,54.93,12100.0,34.3702,34.4077,34.3514,34.3639,12100.0
2006-05-17 13:40:00,54.93,54.96,54.88,54.96,19300.0,34.3639,34.3827,34.3326,34.3827,19300.0
2006-05-17 13:50:00,54.95,55.01,54.94,54.95,20100.0,34.3764,34.414,34.3702,34.3764,20100.0
2006-05-17 14:00:00,54.94,54.96,54.9,54.91,45300.0,34.3702,34.3827,34.3452,34.3514,45300.0
2006-05-17 14:10:00,54.9,54.92,54.83,54.87,38200.0,34.3452,34.3577,34.3014,34.3264,38200.0
2006-05-17 14:20:00,54.87,54.96,54.87,54.96,32000.0,34.3264,34.3827,34.3264,34.3827,32000.0
2006-05-17 14:30:00,54.93,54.97,54.87,54.91,38800.0,34.3639,34.3889,34.3264,34.3514,38800.0
2006-05-17 14:40:00,54.9,54.98,54.88,54.89,35900.0,34.3452,34.3952,34.3326,34.3389,35900.0
2006-05-17 14:50:00,54.88,54.92,54.82,54.85,82300.0,34.3326,34.3577,34.2951,34.3139,82300.0
2006-05-17 15:00:00,54.83,54.98,54.83,54.98,43500.0,34.3014,34.3952,34.3014,34.3952,43500.0
2006-05-17 15:10:00,54.99,55.05,54.94,55.03,56500.0,34.4015,34.439,34.3702,34.4265,56500.0
2006-05-17 15:20:00,55.04,55.12,55.04,55.08,57200.0,34.4327,34.4828,34.4327,34.4578,57200.0
2006-05-17 15:30:00,55.07,55.13,55.04,55.13,49600.0,34.4515,34.489,34.4327,34.489,49600.0
2006-05-17 15:40:00,55.13,55.14,55.02,55.03,50000.0,34.489,34.4953,34.4202,34.4265,50000.0
2006-05-17 15:50:00,55.03,55.05,54.91,54.98,94600.0,34.4265,34.439,34.3514,34.3952,94600.0
2006-05-18 09:30:00,54.86,55.08,54.84,54.94,53400.0,34.3201,34.4578,34.3076,34.3702,53400.0
2006-05-18 09:40:00,54.94,55.1,54.94,55.1,48300.0,34.3702,34.4703,34.3702,34.4703,48300.0
2006-05-18 09:50:00,55.1,55.22,55.09,55.2,35600.0,34.4703,34.5453,34.464,34.5328,35600.0
2006-05-18 10:00:00,55.14,55.35,55.12,55.26,86700.0,34.4953,34.6267,34.4828,34.5704,86700.0
2006-05-18 10:10:00,55.26,55.39,55.2,55.37,65700.0,34.5704,34.6517,34.5328,34.6392,65700.0
2006-05-18 10:20:00,55.32,55.45,55.32,55.36,89400.0,34.6079,34.6892,34.6079,34.6329,89400.0
2006-05-18 10:30:00,55.37,55.38,55.2,55.23,103400.0,34.6392,34.6454,34.5328,34.5516,103400.0
2006-05-18 10:40:00,55.22,55.26,55.11,55.14,24400.0,34.5453,34.5704,34.4765,34.4953,24400.0
2006-05-18 10:50:00,55.12,55.12,54.97,55.0,52700.0,34.4828,34.4828,34.3889,34.4077,52700.0
2006-05-18 11:00:00,55.0,55.01,54.84,54.89,33700.0,34.4077,34.414,34.3076,34.3389,33700.0
2006-05-18 11:10:00,54.89,54.93,54.84,54.92,27100.0,34.3389,34.3639,34.3076,34.3577,27100.0
2006-05-18 11:20:00,54.9,55.2,54.9,55.2,35100.0,34.3452,34.5328,34.3452,34.5328,35100.0
2006-05-18 11:30:00,55.18,55.28,55.17,55.2,51300.0,34.5203,34.5829,34.5141,34.5328,51300.0
2006-05-18 11:40:00,55.23,55.25,55.2,55.2,47900.0,34.5516,34.5641,34.5328,34.5328,47900.0
2006-05-18 11:50:00,55.21,55.23,55.11,55.22,30800.0,34.5391,34.5516,34.4765,34.5453,30800.0
2006-05-18 12:00:00,55.22,55.31,55.19,55.27,74900.0,34.5453,34.6016,34.5266,34.5766,74900.0
2006-05-18 12:10:00,55.27,55.31,55.18,55.19,92100.0,34.5766,34.6016,34.5203,34.5266,92100.0
2006-05-18 12:20:00,55.13,55.13,55.08,55.1,10900.0,34.489,34.489,34.4578,34.4703,10900.0
2006-05-18 12:30:00,55.14,55.17,55.1,55.14,19000.0,34.4953,34.5141,34.4703,34.4953,19000.0
2006-05-18 12:40:00,55.15,55.18,55.07,55.07,13300.0,34.5016,34.5203,34.4515,34.4515,13300.0
2006-05-18 12:50:00,55.06,55.21,55.06,55.18,22200.0,34.4452,34.5391,34.4452,34.5203,22200.0
2006-05-18 13:00:00,55.19,55.22,55.15,55.21,21700.0,34.5266,34.5453,34.5016,34.5391,21700.0
2006-05-18 13:10:00,55.2,55.21,55.12,55.18,26900.0,34.5328,34.5391,34.4828,34.5203,26900.0
2006-05-18 13:20:00,55.17,55.3,55.17,55.3,12000.0,34.5141,34.5954,34.5141,34.5954,12000.0
2006-05-18 13:30:00,55.3,55.35,55.28,55.35,13900.0,34.5954,34.6267,34.5829,34.6267,13900.0
2006-05-18 13:40:00,55.35,55.39,55.33,55.39,35000.0,34.6267,34.6517,34.6142,34.6517,35000.0
2006-05-18 13:50:00,55.4,55.4,55.32,55.38,12000.0,34.658,34.658,34.6079,34.6454,12000.0
2006-05-18 14:00:00,55.38,55.4,55.29,55.33,27900.0,34.6454,34.658,34.5891,34.6142,27900.0
2006-05-18 14:10:00,55.29,55.32,55.24,55.32,18400.0,34.5891,34.6079,34.5579,34.6079,18400.0
2006-05-18 14:20:00,55.32,55.38,55.27,55.27,25900.0,34.6079,34.6454,34.5766,34.5766,25900.0
2006-05-18 14:30:00,55.26,55.42,55.22,55.42,27900.0,34.5704,34.6705,34.5453,34.6705,27900.0
2006-05-18 14:40:00,55.42,55.43,55.36,55.37,20000.0,34.6705,34.6767,34.6329,34.6392,20000.0
2006-05-18 14:50:00,55.37,55.43,55.25,55.28,39400.0,34.6392,34.6767,34.5641,34.5829,39400.0
2006-05-18 15:00:00,55.29,55.31,55.22,55.23,19400.0,34.5891,34.6016,34.5453,34.5516,19400.0
2006-05-18 15:10:00,55.22,55.27,55.19,55.25,31000.0,34.5453,34.5766,34.5266,34.5641,31000.0
2006-05-18 15:20:00,55.25,55.27,55.24,55.26,52000.0,34.5641,34.5766,34.5579,34.5704,52000.0
2006-05-18 15:30:00,55.26,55.29,55.25,55.25,40000.0,34.5704,34.5891,34.5641,34.5641,40000.0
2006-05-18 15:40:00,55.25,55.27,55.15,55.17,87200.0,34.5641,34.5766,34.5016,34.5141,87200.0
2006-05-18 15:50:00,55.18,55.25,55.12,55.14,38300.0,34.5203,34.5641,34.4828,34.4953,38300.0
2006-05-19 09:30:00,55.4,55.4,55.06,55.19,102600.0,34.658,34.658,34.4452,34.5266,102600.0
2006-05-19 09:40:00,55.19,55.22,55.01,55.08,40500.0,34.5266,34.5453,34.414,34.4578,40500.0
2006-05-19 09:50:00,55.08,55.22,55.02,55.05,38700.0,34.4578,34.5453,34.4202,34.439,38700.0
2006-05-19 10:00:00,55.05,55.18,55.03,55.14,32500.0,34.439,34.5203,34.4265,34.4953,32500.0
2006-05-19 10:10:00,55.15,55.15,55.01,55.02,18000.0,34.5016,34.5016,34.414,34.4202,18000.0
2006-05-19 10:20:00,55.02,55.1,54.96,55.1,31900.0,34.4202,34.4703,34.3827,34.4703,31900.0
2006-05-19 10:30:00,55.1,55.19,55.06,55.17,27000.0,34.4703,34.5266,34.4452,34.5141,27000.0
2006-05-19 10:40:00,55.16,55.24,55.14,55.23,32500.0,34.5078,34.5579,34.4953,34.5516,32500.0
2006-05-19 10:50:00,55.22,55.23,55.12,55.2,25200.0,34.5453,34.5516,34.4828,34.5328,25200.0
2006-05-19 11:00:00,55.2,55.26,55.15,55.16,22000.0,34.5328,34.5704,34.5016,34.5078,22000.0
2006-05-19 11:10:00,55.17,55.24,55.06,55.23,43300.0,34.5141,34.5579,34.4452,34.5516,43300.0
2006-05-19 11:20:00,55.23,55.38,55.23,55.33,27900.0,34.5516,34.6454,34.5516,34.6142,27900.0
2006-05-19 11:30:00,55.31,55.33,55.19,55.25,48400.0,34.6016,34.6142,34.5266,34.5641,48400.0
2006-05-19 11:40:00,55.25,55.28,55.21,55.25,21300.0,34.5641,34.5829,34.5391,34.5641,21300.0
2006-05-19 11:50:00,55.25,55.38,55.22,55.37,28000.0,34.5641,34.6454,34.5453,34.6392,28000.0
2006-05-19 12:00:00,55.36,55.46,55.34,55.46,55600.0,34.6329,34.6955,34.6204,34.6955,55600.0
2006-05-19 12:10:00,55.46,55.95,55.46,55.73,180100.0,34.6955,35.002,34.6955,34.8644,180100.0
2006-05-19 12:20:00,55.78,55.78,55.55,55.59,49100.0,34.8957,34.8957,34.7518,34.7768,49100.0
2006-05-19 12:30:00,55.59,55.74,55.53,55.74,31700.0,34.7768,34.8707,34.7393,34.8707,31700.0
2006-05-19 12:40:00,55.73,55.75,55.59,55.62,39300.0,34.8644,34.8769,34.7768,34.7956,39300.0
2006-05-19 12:50:00,55.61,55.71,55.58,55.71,41500.0,34.7893,34.8519,34.7706,34.8519,41500.0
2006-05-19 13:00:00,55.71,55.91,55.6,55.86,100000.0,34.8519,34.977,34.7831,34.9457,100000.0
2006-05-19 13:10:00,55.85,55.91,55.8,55.89,25600.0,34.9395,34.977,34.9082,34.9645,25600.0
2006-05-19 13:20:00,55.91,56.08,55.9,55.9,66300.0,34.977,35.0834,34.9707,34.9707,66300.0
2006-05-19 13:30:00,55.91,55.92,55.75,55.76,19900.0,34.977,34.9833,34.8769,34.8832,19900.0
2006-05-19 13:40:00,55.75,55.86,55.74,55.82,18600.0,34.8769,34.9457,34.8707,34.9207,18600.0
2006-05-19 13:50:00,55.84,55.9,55.81,55.85,24600.0,34.9332,34.9707,34.9144,34.9395,24600.0
2006-05-19 14:00:00,55.86,55.87,55.74,55.74,39900.0,34.9457,34.952,34.8707,34.8707,39900.0
2006-05-19 14:10:00,55.75,55.83,55.75,55.82,42500.0,34.8769,34.927,34.8769,34.9207,42500.0
2006-05-19 14:20:00,55.8,55.86,55.75,55.85,46500.0,34.9082,34.9457,34.8769,34.9395,46500.0
2006-05-19 14:30:00,55.85,55.88,55.73,55.73,52900.0,34.9395,34.9582,34.8644,34.8644,52900.0
2006-05-19 14:40:00,55.77,55.79,55.65,55.65,32700.0,34.8894,34.9019,34.8144,34.8144,32700.0
2006-05-19 14:50:00,55.66,55.7,55.63,55.66,37400.0,34.8206,34.8456,34.8018,34.8206,37400.0
2006-05-19 15:00:00,55.65,55.69,55.6,55.65,65900.0,34.8144,34.8394,34.7831,34.8144,65900.0
2006-05-19 15:10:00,55.65,55.7,55.62,55.7,56200.0,34.8144,34.8456,34.7956,34.8456,56200.0
2006-05-19 15:20:00,55.7,55.78,55.61,55.78,78000.0,34.8456,34.8957,34.7893,34.8957,78000.0
2006-05-19 15:30:00,55.78,55.8,55.66,55.76,108700.0,34.8957,34.9082,34.8206,34.8832,108700.0
2006-05-19 15:40:00,55.74,55.92,55.71,55.84,61100.0,34.8707,34.9833,34.8519,34.9332,61100.0
2006-05-19 15:50:00,55.84,55.97,55.83,55.86,90300.0,34.9332,35.0145,34.927,34.9457,90300.0
2006-05-22 09:30:00,55.7,56.17,55.69,56.16,38900.0,34.8456,35.1397,34.8394,35.1334,38900.0
2006-05-22 09:40:00,56.16,56.65,56.12,56.62,62500.0,35.1334,35.4399,35.1084,35.4212,62500.0
2006-05-22 09:50:00,56.62,56.66,56.31,56.35,65200.0,35.4212,35.4462,35.2272,35.2523,65200.0
2006-05-22 10:00:00,56.31,56.45,56.11,56.11,71000.0,35.2272,35.3148,35.1021,35.1021,71000.0
2006-05-22 10:10:00,56.11,56.23,56.1,56.12,35000.0,35.1021,35.1772,35.0959,35.1084,35000.0
2006-05-22 10:20:00,56.11,56.36,56.1,56.33,32500.0,35.1021,35.2585,35.0959,35.2398,32500.0
2006-05-22 10:30:00,56.35,56.38,56.27,56.32,32900.0,35.2523,35.271,35.2022,35.2335,32900.0
2006-05-22 10:40:00,56.32,56.32,56.15,56.19,29400.0,35.2335,35.2335,35.1271,35.1522,29400.0
2006-05-22 10:50:00,56.19,56.24,56.15,56.15,35600.0,35.1522,35.1835,35.1271,35.1271,35600.0
2006-05-22 11:00:00,56.15,56.15,55.92,55.93,42600.0,35.1271,35.1271,34.9833,34.9895,42600.0
2006-05-22 11:10:00,55.94,55.95,55.85,55.86,24000.0,34.9958,35.002,34.9395,34.9457,24000.0
2006-05-22 11:20:00,55.86,55.94,55.81,55.83,39900.0,34.9457,34.9958,34.9144,34.927,39900.0
2006-05-22 11:30:00,55.84,56.05,55.83,55.95,29500.0,34.9332,35.0646,34.927,35.002,29500.0
2006-05-22 11:40:00,55.95,56.0,55.89,55.93,26700.0,35.002,35.0333,34.9645,34.9895,26700.0
2006-05-22 11:50:00,55.93,56.06,55.79,56.05,49200.0,34.9895,35.0708,34.9019,35.0646,49200.0
2006-05-22 12:00:00,56.05,56.24,56.01,56.09,35200.0,35.0646,35.1835,35.0396,35.0896,35200.0
2006-05-22 12:10:00,56.1,56.1,55.97,56.02,47400.0,35.0959,35.0959,35.0145,35.0458,47400.0
2006-05-22 12:20:00,56.02,56.07,55.81,55.88,24200.0,35.0458,35.0771,34.9144,34.9582,24200.0
2006-05-22 12:30:00,55.89,56.05,55.89,55.98,27500.0,34.9645,35.0646,34.9645,35.0208,27500.0
2006-05-22 12:40:00,55.98,56.18,55.98,56.17,25800.0,35.0208,35.1459,35.0208,35.1397,25800.0
2006-05-22 12:50:00,56.17,56.17,55.97,56.04,30500.0,35.1397,35.1397,35.0145,35.0583,30500.0
2006-05-22 13:00:00,56.03,56.11,56.0,56.08,21400.0,35.0521,35.1021,35.0333,35.0834,21400.0
2006-05-22 13:10:00,56.07,56.11,55.98,55.99,23400.0,35.0771,35.1021,35.0208,35.0271,23400.0
2006-05-22 13:20:00,55.99,56.09,55.97,56.01,18100.0,35.0271,35.0896,35.0145,35.0396,18100.0
2006-05-22 13:30:00,56.02,56.07,55.97,56.0,37100.0,35.0458,35.0771,35.0145,35.0333,37100.0
2006-05-22 13:40:00,56.0,56.0,55.92,55.93,47500.0,35.0333,35.0333,34.9833,34.9895,47500.0
2006-05-22 13:50:00,55.95,56.04,55.91,55.98,59600.0,35.002,35.0583,34.977,35.0208,59600.0
2006-05-22 14:00:00,55.98,56.07,55.93,55.96,34500.0,35.0208,35.0771,34.9895,35.0083,34500.0
2006-05-22 14:10:00,55.95,56.25,55.94,56.2,48000.0,35.002,35.1897,34.9958,35.1584,48000.0
2006-05-22 14:20:00,56.21,56.29,56.19,56.19,33600.0,35.1647,35.2147,35.1522,35.1522,33600.0
2006-05-22 14:30:00,56.22,56.22,56.07,56.11,28700.0,35.1709,35.1709,35.0771,35.1021,28700.0
2006-05-22 14:40:00,56.09,56.09,55.92,55.92,43100.0,35.0896,35.0896,34.9833,34.9833,43100.0
2006-05-22 14:50:00,55.94,55.99,55.92,55.97,41600.0,34.9958,35.0271,34.9833,35.0145,41600.0
2006-05-22 15:00:00,55.97,56.09,55.97,56.06,32500.0,35.0145,35.0896,35.0145,35.0708,32500.0
2006-05-22 15:10:00,56.06,56.12,56.01,56.04,28400.0,35.0708,35.1084,35.0396,35.0583,28400.0
2006-05-22 15:20:00,56.04,56.16,56.04,56.16,47300.0,35.0583,35.1334,35.0583,35.1334,47300.0
2006-05-22 15:30:00,56.19,56.36,56.14,56.35,41400.0,35.1522,35.2585,35.1209,35.2523,41400.0
2006-05-22 15:40:00,56.34,56.35,56.23,56.3,37100.0,35.246,35.2523,35.1772,35.221,37100.0
2006-05-22 15:50:00,56.28,56.31,56.17,56.17,50600.0,35.2085,35.2272,35.1397,35.1397,50600.0
2006-05-23 09:30:00,56.1,56.49,56.1,56.36,68400.0,35.2494,35.4945,35.2494,35.4128,68400.0
2006-05-23 09:40:00,56.38,56.5,56.28,56.36,71100.0,35.4253,35.5007,35.3625,35.4128,71100.0
2006-05-23 09:50:00,56.37,56.39,56.26,56.3,24600.0,35.4191,35.4316,35.3499,35.3751,24600.0
2006-05-23 10:00:00,56.31,56.43,56.18,56.41,22900.0,35.3814,35.4568,35.2997,35.4442,22900.0
2006-05-23 10:10:00,56.4,56.44,56.21,56.23,20400.0,35.4379,35.463,35.3185,35.3311,20400.0
2006-05-23 10:20:00,56.21,56.33,56.12,56.12,24600.0,35.3185,35.3939,35.262,35.262,24600.0
2006-05-23 10:30:00,56.11,56.19,56.04,56.17,29200.0,35.2557,35.306,35.2117,35.2934,29200.0
2006-05-23 10:40:00,56.19,56.19,56.04,56.05,22600.0,35.306,35.306,35.2117,35.218,22600.0
2006-05-23 10:50:00,56.05,56.12,56.01,56.03,14000.0,35.218,35.262,35.1929,35.2054,14000.0
2006-05-23 11:00:00,56.03,56.13,56.03,56.07,29200.0,35.2054,35.2683,35.2054,35.2306,29200.0
2006-05-23 11:10:00,56.06,56.09,55.98,56.07,30200.0,35.2243,35.2431,35.174,35.2306,30200.0
2006-05-23 11:20:00,56.08,56.08,55.95,56.05,29600.0,35.2368,35.2368,35.1552,35.218,29600.0
2006-05-23 11:30:00,56.04,56.1,56.04,56.04,21700.0,35.2117,35.2494,35.2117,35.2117,21700.0
2006-05-23 11:40:00,56.04,56.07,55.93,55.98,18700.0,35.2117,35.2306,35.1426,35.174,18700.0
2006-05-23 11:50:00,55.98,56.05,55.95,56.02,17600.0,35.174,35.218,35.1552,35.1991,17600.0
2006-05-23 12:00:00,56.0,56.05,55.94,56.05,17700.0,35.1866,35.218,35.1489,35.218,17700.0
2006-05-23 12:10:00,56.05,56.09,56.02,56.08,7700.0,35.218,35.2431,35.1991,35.2368,7700.0
2006-05-23 12:20:00,56.06,56.13,55.98,56.13,19500.0,35.2243,35.2683,35.174,35.2683,19500.0
2006-05-23 12:30:00,56.13,56.22,56.07,56.2,14200.0,35.2683,35.3248,35.2306,35.3122,14200.0
2006-05-23 12:40:00,56.19,56.21,56.09,56.09,14000.0,35.306,35.3185,35.2431,35.2431,14000.0
2006-05-23 12:50:00,56.12,56.17,56.08,56.09,16800.0,35.262,35.2934,35.2368,35.2431,16800.0
2006-05-23 13:00:00,56.1,56.17,56.09,56.15,20100.0,35.2494,35.2934,35.2431,35.2808,20100.0
2006-05-23 13:10:00,56.14,56.21,56.12,56.19,30300.0,35.2745,35.3185,35.262,35.306,30300.0
2006-05-23 13:20:00,56.21,56.23,56.11,56.11,22900.0,35.3185,35.3311,35.2557,35.2557,22900.0
2006-05-23 13:30:00,56.13,56.27,56.13,56.22,21900.0,35.2683,35.3562,35.2683,35.3248,21900.0
2006-05-23 13:40:00,56.22,56.25,56.14,56.18,24400.0,35.3248,35.3437,35.2745,35.2997,24400.0
2006-05-23 13:50:00,56.19,56.26,56.16,56.17,15400.0,35.306,35.3499,35.2871,35.2934,15400.0
2006-05-23 14:00:00,56.17,56.24,56.15,56.18,32900.0,35.2934,35.3374,35.2808,35.2997,32900.0
2006-05-23 14:10:00,56.16,56.21,56.13,56.18,35200.0,35.2871,35.3185,35.2683,35.2997,35200.0
2006-05-23 14:20:00,56.17,56.2,56.12,56.14,27500.0,35.2934,35.3122,35.262,35.2745,27500.0
2006-05-23 14:30:00,56.14,56.22,56.12,56.12,31400.0,35.2745,35.3248,35.262,35.262,31400.0
2006-05-23 14:40:00,56.11,56.11,56.0,56.04,91700.0,35.2557,35.2557,35.1866,35.2117,91700.0
2006-05-23 14:50:00,56.03,56.07,56.0,56.03,24100.0,35.2054,35.2306,35.1866,35.2054,24100.0
2006-05-23 15:00:00,56.0,56.07,55.99,56.03,53500.0,35.1866,35.2306,35.1803,35.2054,53500.0
2006-05-23 15:10:00,56.03,56.12,56.0,56.06,46700.0,35.2054,35.262,35.1866,35.2243,46700.0
2006-05-23 15:20:00,56.08,56.09,56.01,56.02,33000.0,35.2368,35.2431,35.1929,35.1991,33000.0
2006-05-23 15:30:00,56.02,56.09,56.01,56.07,37600.0,35.1991,35.2431,35.1929,35.2306,37600.0
2006-05-23 15:40:00,56.06,56.07,55.9,55.98,58000.0,35.2243,35.2306,35.1237,35.174,58000.0
2006-05-23 15:50:00,55.97,56.02,55.95,56.02,90800.0,35.1677,35.1991,35.1552,35.1991,90800.0
2006-05-24 09:30:00,55.75,56.13,55.74,55.9,36200.0,35.0295,35.2683,35.0232,35.1237,36200.0
2006-05-24 09:40:00,55.8,56.25,55.74,56.22,32600.0,35.0609,35.3437,35.0232,35.3248,32600.0
2006-05-24 09:50:00,56.16,56.16,55.77,55.99,35000.0,35.2871,35.2871,35.0421,35.1803,35000.0
2006-05-24 10:00:00,56.03,56.15,55.93,56.03,32200.0,35.2054,35.2808,35.1426,35.2054,32200.0
2006-05-24 10:10:00,56.05,56.08,55.9,56.03,16400.0,35.218,35.2368,35.1237,35.2054,16400.0
2006-05-24 10:20:00,56.06,56.21,56.04,56.16,24300.0,35.2243,35.3185,35.2117,35.2871,24300.0
2006-05-24 10:30:00,56.2,56.26,56.11,56.23,25300.0,35.3122,35.3499,35.2557,35.3311,25300.0
2006-05-24 10:40:00,56.23,56.28,56.1,56.15,20200.0,35.3311,35.3625,35.2494,35.2808,20200.0
2006-05-24 10:50:00,56.16,56.3,56.11,56.25,23000.0,35.2871,35.3751,35.2557,35.3437,23000.0
2006-05-24 11:00:00,56.26,56.29,56.15,56.27,17100.0,35.3499,35.3688,35.2808,35.3562,17100.0
2006-05-24 11:10:00,56.27,56.42,56.27,56.28,31400.0,35.3562,35.4505,35.3562,35.3625,31400.0
2006-05-24 11:20:00,56.28,56.28,56.15,56.2,25100.0,35.3625,35.3625,35.2808,35.3122,25100.0
2006-05-24 11:30:00,56.2,56.28,56.09,56.25,29100.0,35.3122,35.3625,35.2431,35.3437,29100.0
2006-05-24 11:40:00,56.25,56.3,56.21,56.21,32300.0,35.3437,35.3751,35.3185,35.3185,32300.0
2006-05-24 11:50:00,56.21,56.35,56.19,56.33,24800.0,35.3185,35.4065,35.306,35.3939,24800.0
2006-05-24 12:00:00,56.33,56.46,56.31,56.33,29900.0,35.3939,35.4756,35.3814,35.3939,29900.0
2006-05-24 12:10:00,56.33,56.37,56.25,56.25,12800.0,35.3939,35.4191,35.3437,35.3437,12800.0
2006-05-24 12:20:00,56.24,56.24,56.06,56.08,16500.0,35.3374,35.3374,35.2243,35.2368,16500.0
2006-05-24 12:30:00,56.08,56.14,56.0,56.01,26100.0,35.2368,35.2745,35.1866,35.1929,26100.0
2006-05-24 12:40:00,56.0,56.11,55.92,56.11,28300.0,35.1866,35.2557,35.1363,35.2557,28300.0
2006-05-24 12:50:00,56.18,56.18,56.01,56.01,20400.0,35.2997,35.2997,35.1929,35.1929,20400.0
2006-05-24 13:00:00,56.0,56.14,55.94,56.08,23700.0,35.1866,35.2745,35.1489,35.2368,23700.0
2006-05-24 13:10:00,56.08,56.13,55.92,56.04,18700.0,35.2368,35.2683,35.1363,35.2117,18700.0
2006-05-24 13:20:00,56.02,56.12,56.02,56.04,15500.0,35.1991,35.262,35.1991,35.2117,15500.0
2006-05-24 13:30:00,56.05,56.14,55.96,56.13,22700.0,35.218,35.2745,35.1614,35.2683,22700.0
2006-05-24 13:40:00,56.12,56.22,56.07,56.16,20700.0,35.262,35.3248,35.2306,35.2871,20700.0
2006-05-24 13:50:00,56.14,56.24,56.12,56.22,12100.0,35.2745,35.3374,35.262,35.3248,12100.0
2006-05-24 14:00:00,56.22,56.31,56.18,56.21,16300.0,35.3248,35.3814,35.2997,35.3185,16300.0
2006-05-24 14:10:00,56.21,56.31,56.17,56.24,31400.0,35.3185,35.3814,35.2934,35.3374,31400.0
2006-05-24 14:20:00,56.23,56.25,56.05,56.1,33900.0,35.3311,35.3437,35.218,35.2494,33900.0
2006-05-24 14:30:00,56.1,56.3,56.06,56.3,26000.0,35.2494,35.3751,35.2243,35.3751,26000.0
2006-05-24 14:40:00,56.27,56.39,56.26,56.37,17400.0,35.3562,35.4316,35.3499,35.4191,17400.0
2006-05-24 14:50:00,56.36,56.37,56.2,56.34,25900.0,35.4128,35.4191,35.3122,35.4002,25900.0
2006-05-24 15:00:00,56.34,56.37,56.21,56.23,19400.0,35.4002,35.4191,35.3185,35.3311,19400.0
2006-05-24 15:10:00,56.23,56.27,56.14,56.21,22200.0,35.3311,35.3562,35.2745,35.3185,22200.0
2006-05-24 15:20:00,56.2,56.26,56.15,56.26,24700.0,35.3122,35.3499,35.2808,35.3499,24700.0
2006-05-24 15:30:00,56.28,56.47,56.27,56.43,37000.0,35.3625,35.4819,35.3562,35.4568,37000.0
2006-05-24 15:40:00,56.46,56.54,56.41,56.43,50800.0,35.4756,35.5259,35.4442,35.4568,50800.0
2006-05-24 15:50:00,56.44,56.46,56.33,56.35,35800.0,35.463,35.4756,35.3939,35.4065,35800.0
2006-05-25 09:30:00,56.58,56.6,56.47,56.57,35600.0,35.551,35.5636,35.4819,35.5447,35600.0
2006-05-25 09:40:00,56.58,56.85,56.52,56.85,72800.0,35.551,35.7207,35.5133,35.7207,72800.0
2006-05-25 09:50:00,56.83,56.87,56.69,56.71,53500.0,35.7081,35.7332,35.6201,35.6327,53500.0
2006-05-25 10:00:00,56.75,56.84,56.72,56.8,50800.0,35.6578,35.7144,35.639,35.6892,50800.0
2006-05-25 10:10:00,56.82,56.82,56.66,56.73,39200.0,35.7018,35.7018,35.6013,35.6453,39200.0
2006-05-25 10:20:00,56.73,56.78,56.59,56.74,34700.0,35.6453,35.6767,35.5573,35.6515,34700.0
2006-05-25 10:30:00,56.75,56.81,56.63,56.64,60800.0,35.6578,35.6955,35.5824,35.5887,60800.0
2006-05-25 10:40:00,56.65,56.79,56.64,56.74,32200.0,35.595,35.683,35.5887,35.6515,32200.0
2006-05-25 10:50:00,56.73,56.78,56.63,56.71,28500.0,35.6453,35.6767,35.5824,35.6327,28500.0
2006-05-25 11:00:00,56.72,56.78,56.65,56.69,28700.0,35.639,35.6767,35.595,35.6201,28700.0
2006-05-25 11:10:00,56.69,56.75,56.63,56.71,36700.0,35.6201,35.6578,35.5824,35.6327,36700.0
2006-05-25 11:20:00,56.74,56.75,56.64,56.66,21100.0,35.6515,35.6578,35.5887,35.6013,21100.0
2006-05-25 11:30:00,56.66,56.7,56.61,56.63,33400.0,35.6013,35.6264,35.5699,35.5824,33400.0
2006-05-25 11:40:00,56.63,56.75,56.63,56.74,34900.0,35.5824,35.6578,35.5824,35.6515,34900.0
2006-05-25 11:50:00,56.71,56.77,56.71,56.76,33000.0,35.6327,35.6704,35.6327,35.6641,33000.0
2006-05-25 12:00:00,56.77,56.77,56.69,56.69,25500.0,35.6704,35.6704,35.6201,35.6201,25500.0
2006-05-25 12:10:00,56.7,56.75,56.67,56.68,20000.0,35.6264,35.6578,35.6076,35.6138,20000.0
2006-05-25 12:20:00,56.68,56.75,56.63,56.64,20200.0,35.6138,35.6578,35.5824,35.5887,20200.0
2006-05-25 12:30:00,56.62,56.62,56.57,56.59,14600.0,35.5761,35.5761,35.5447,35.5573,14600.0
2006-05-25 12:40:00,56.6,56.65,56.59,56.61,10900.0,35.5636,35.595,35.5573,35.5699,10900.0
2006-05-25 12:50:00,56.61,56.65,56.58,56.58,16100.0,35.5699,35.595,35.551,35.551,16100.0
2006-05-25 13:00:00,56.61,56.64,56.57,56.63,15800.0,35.5699,35.5887,35.5447,35.5824,15800.0
2006-05-25 13:10:00,56.61,56.65,56.59,56.61,12400.0,35.5699,35.595,35.5573,35.5699,12400.0
2006-05-25 13:20:00,56.6,56.64,56.57,56.6,10000.0,35.5636,35.5887,35.5447,35.5636,10000.0
2006-05-25 13:30:00,56.61,56.66,56.58,56.62,16000.0,35.5699,35.6013,35.551,35.5761,16000.0
2006-05-25 13:40:00,56.61,56.65,56.56,56.64,15300.0,35.5699,35.595,35.5384,35.5887,15300.0
2006-05-25 13:50:00,56.63,56.66,56.55,56.56,15900.0,35.5824,35.6013,35.5322,35.5384,15900.0
2006-05-25 14:00:00,56.56,56.65,56.56,56.6,20900.0,35.5384,35.595,35.5384,35.5636,20900.0
2006-05-25 14:10:00,56.62,56.69,56.59,56.68,9900.0,35.5761,35.6201,35.5573,35.6138,9900.0
2006-05-25 14:20:00,56.68,56.7,56.62,56.63,13500.0,35.6138,35.6264,35.5761,35.5824,13500.0
2006-05-25 14:30:00,56.63,56.65,56.61,56.62,10100.0,35.5824,35.595,35.5699,35.5761,10100.0
2006-05-25 14:40:00,56.63,56.66,56.59,56.61,19700.0,35.5824,35.6013,35.5573,35.5699,19700.0
2006-05-25 14:50:00,56.61,56.65,56.55,56.65,16300.0,35.5699,35.595,35.5322,35.595,16300.0
2006-05-25 15:00:00,56.65,56.67,56.59,56.67,26300.0,35.595,35.6076,35.5573,35.6076,26300.0
2006-05-25 15:10:00,56.65,56.66,56.59,56.64,17100.0,35.595,35.6013,35.5573,35.5887,17100.0
2006-05-25 15:20:00,56.64,56.68,56.58,56.67,29500.0,35.5887,35.6138,35.551,35.6076,29500.0
2006-05-25 15:30:00,56.66,56.7,56.59,56.64,18600.0,35.6013,35.6264,35.5573,35.5887,18600.0
2006-05-25 15:40:00,56.65,56.71,56.6,56.64,23800.0,35.595,35.6327,35.5636,35.5887,23800.0
2006-05-25 15:50:00,56.63,56.72,56.62,56.71,43900.0,35.5824,35.639,35.5761,35.6327,43900.0
2006-05-26 09:30:00,56.73,56.77,56.65,56.71,34500.0,35.6453,35.6704,35.595,35.6327,34500.0
2006-05-26 09:40:00,56.72,56.82,56.65,56.78,21900.0,35.639,35.7018,35.595,35.6767,21900.0
2006-05-26 09:50:00,56.78,56.81,56.72,56.8,19700.0,35.6767,35.6955,35.639,35.6892,19700.0
2006-05-26 10:00:00,56.79,56.83,56.76,56.83,17000.0,35.683,35.7081,35.6641,35.7081,17000.0
2006-05-26 10:10:00,56.83,56.94,56.81,56.91,25300.0,35.7081,35.7772,35.6955,35.7584,25300.0
2006-05-26 10:20:00,56.92,57.0,56.9,56.95,46200.0,35.7646,35.8149,35.7521,35.7835,46200.0
2006-05-26 10:30:00,56.96,56.97,56.83,56.85,25500.0,35.7898,35.7961,35.7081,35.7207,25500.0
2006-05-26 10:40:00,56.86,56.89,56.73,56.76,23500.0,35.7269,35.7458,35.6453,35.6641,23500.0
2006-05-26 10:50:00,56.77,56.83,56.75,56.78,35500.0,35.6704,35.7081,35.6578,35.6767,35500.0
2006-05-26 11:00:00,56.78,56.88,56.73,56.85,12700.0,35.6767,35.7395,35.6453,35.7207,12700.0
2006-05-26 11:10:00,56.85,56.86,56.77,56.81,14300.0,35.7207,35.7269,35.6704,35.6955,14300.0
2006-05-26 11:20:00,56.82,56.86,56.82,56.83,26400.0,35.7018,35.7269,35.7018,35.7081,26400.0
2006-05-26 11:30:00,56.84,56.91,56.84,56.85,46100.0,35.7144,35.7584,35.7144,35.7207,46100.0
2006-05-26 11:40:00,56.86,56.93,56.85,56.88,26000.0,35.7269,35.7709,35.7207,35.7395,26000.0
2006-05-26 11:50:00,56.9,56.95,56.79,56.81,23500.0,35.7521,35.7835,35.683,35.6955,23500.0
2006-05-26 12:00:00,56.83,56.84,56.79,56.84,28400.0,35.7081,35.7144,35.683,35.7144,28400.0
2006-05-26 12:10:00,56.82,56.91,56.8,56.87,12900.0,35.7018,35.7584,35.6892,35.7332,12900.0
2006-05-26 12:20:00,56.88,56.88,56.83,56.85,13500.0,35.7395,35.7395,35.7081,35.7207,13500.0
2006-05-26 12:30:00,56.87,56.91,56.84,56.86,11400.0,35.7332,35.7584,35.7144,35.7269,11400.0
2006-05-26 12:40:00,56.86,56.89,56.86,56.89,9200.0,35.7269,35.7458,35.7269,35.7458,9200.0
2006-05-26 12:50:00,56.89,56.95,56.87,56.91,17700.0,35.7458,35.7835,35.7332,35.7584,17700.0
2006-05-26 13:00:00,56.91,56.94,56.83,56.86,17600.0,35.7584,35.7772,35.7081,35.7269,17600.0
2006-05-26 13:10:00,56.86,56.9,56.84,56.89,14700.0,35.7269,35.7521,35.7144,35.7458,14700.0
2006-05-26 13:20:00,56.9,56.92,56.87,56.87,8800.0,35.7521,35.7646,35.7332,35.7332,8800.0
2006-05-26 13:30:00,56.86,56.96,56.86,56.88,26900.0,35.7269,35.7898,35.7269,35.7395,26900.0
2006-05-26 13:40:00,56.88,56.93,56.84,56.9,10300.0,35.7395,35.7709,35.7144,35.7521,10300.0
2006-05-26 13:50:00,56.91,56.91,56.82,56.87,9000.0,35.7584,35.7584,35.7018,35.7332,9000.0
2006-05-26 14:00:00,56.87,56.87,56.8,56.83,10800.0,35.7332,35.7332,35.6892,35.7081,10800.0
2006-05-26 14:10:00,56.83,56.86,56.81,56.82,11800.0,35.7081,35.7269,35.6955,35.7018,11800.0
2006-05-26 14:20:00,56.82,56.88,56.81,56.88,13200.0,35.7018,35.7395,35.6955,35.7395,13200.0
2006-05-26 14:30:00,56.86,56.89,56.8,56.82,11500.0,35.7269,35.7458,35.6892,35.7018,11500.0
2006-05-26 14:40:00,56.81,56.81,56.73,56.8,17100.0,35.6955,35.6955,35.6453,35.6892,17100.0
2006-05-26 14:50:00,56.8,56.81,56.75,56.79,14800.0,35.6892,35.6955,35.6578,35.683,14800.0
2006-05-26 15:00:00,56.78,56.89,56.78,56.87,13400.0,35.6767,35.7458,35.6767,35.7332,13400.0
2006-05-26 15:10:00,56.87,56.87,56.79,56.81,22700.0,35.7332,35.7332,35.683,35.6955,22700.0
2006-05-26 15:20:00,56.81,56.83,56.75,56.83,21600.0,35.6955,35.7081,35.6578,35.7081,21600.0
2006-05-26 15:30:00,56.83,56.91,56.82,56.91,15900.0,35.7081,35.7584,35.7018,35.7584,15900.0
2006-05-26 15:40:00,56.9,56.91,56.87,56.87,28300.0,35.7521,35.7584,35.7332,35.7332,28300.0
2006-05-26 15:50:00,56.89,56.89,56.83,56.84,15900.0,35.7458,35.7458,35.7081,35.7144,15900.0
2006-05-30 09:30:00,56.69,56.82,56.63,56.75,29400.0,35.6201,35.7018,35.5824,35.6578,29400.0
2006-05-30 09:40:00,56.77,56.85,56.74,56.77,12900.0,35.6704,35.7207,35.6515,35.6704,12900.0
2006-05-30 09:50:00,56.79,56.85,56.73,56.73,12800.0,35.683,35.7207,35.6453,35.6453,12800.0
2006-05-30 10:00:00,56.72,56.74,56.61,56.7,28000.0,35.639,35.6515,35.5699,35.6264,28000.0
2006-05-30 10:10:00,56.7,56.71,56.53,56.54,19400.0,35.6264,35.6327,35.5196,35.5259,19400.0
2006-05-30 10:20:00,56.53,56.57,56.51,56.51,12600.0,35.5196,35.5447,35.507,35.507,12600.0
2006-05-30 10:30:00,56.53,56.55,56.5,56.52,14400.0,35.5196,35.5322,35.5007,35.5133,14400.0
2006-05-30 10:40:00,56.53,56.67,56.48,56.67,15800.0,35.5196,35.6076,35.4882,35.6076,15800.0
2006-05-30 10:50:00,56.65,56.72,56.64,56.66,17600.0,35.595,35.639,35.5887,35.6013,17600.0
2006-05-30 11:00:00,56.64,56.71,56.6,56.69,10600.0,35.5887,35.6327,35.5636,35.6201,10600.0
2006-05-30 11:10:00,56.7,56.7,56.62,56.63,6800.0,35.6264,35.6264,35.5761,35.5824,6800.0
2006-05-30 11:20:00,56.65,56.65,56.52,56.6,27700.0,35.595,35.595,35.5133,35.5636,27700.0
2006-05-30 11:30:00,56.59,56.66,56.59,56.63,14800.0,35.5573,35.6013,35.5573,35.5824,14800.0
2006-05-30 11:40:00,56.61,56.62,56.55,56.55,8600.0,35.5699,35.5761,35.5322,35.5322,8600.0
2006-05-30 11:50:00,56.54,56.66,56.53,56.59,11200.0,35.5259,35.6013,35.5196,35.5573,11200.0
2006-05-30 12:00:00,56.58,56.63,56.56,56.61,16900.0,35.551,35.5824,35.5384,35.5699,16900.0
2006-05-30 12:10:00,56.65,56.67,56.62,56.65,8500.0,35.595,35.6076,35.5761,35.595,8500.0
2006-05-30 12:20:00,56.65,56.72,56.62,56.72,10200.0,35.595,35.639,35.5761,35.639,10200.0
2006-05-30 12:30:00,56.7,56.71,56.6,56.65,17900.0,35.6264,35.6327,35.5636,35.595,17900.0
2006-05-30 12:40:00,56.64,56.64,56.6,56.62,5400.0,35.5887,35.5887,35.5636,35.5761,5400.0
2006-05-30 12:50:00,56.62,56.63,56.55,56.58,13200.0,35.5761,35.5824,35.5322,35.551,13200.0
2006-05-30 13:00:00,56.58,56.63,56.55,56.59,18500.0,35.551,35.5824,35.5322,35.5573,18500.0
2006-05-30 13:10:00,56.59,56.64,56.56,56.62,10700.0,35.5573,35.5887,35.5384,35.5761,10700.0
2006-05-30 13:20:00,56.6,56.63,56.58,56.61,9800.0,35.5636,35.5824,35.551,35.5699,9800.0
2006-05-30 13:30:00,56.62,56.64,56.59,56.6,7700.0,35.5761,35.5887,35.5573,35.5636,7700.0
2006-05-30 13:40:00,56.59,56.6,56.5,56.51,14300.0,35.5573,35.5636,35.5007,35.507,14300.0
2006-05-30 13:50:00,56.51,56.58,56.5,56.55,17100.0,35.507,35.551,35.5007,35.5322,17100.0
2006-05-30 14:00:00,56.56,56.65,56.56,56.65,9200.0,35.5384,35.595,35.5384,35.595,9200.0
2006-05-30 14:10:00,56.62,56.66,56.56,56.66,10900.0,35.5761,35.6013,35.5384,35.6013,10900.0
2006-05-30 14:20:00,56.65,56.65,56.55,56.6,15200.0,35.595,35.595,35.5322,35.5636,15200.0
2006-05-30 14:30:00,56.59,56.62,56.57,56.6,10300.0,35.5573,35.5761,35.5447,35.5636,10300.0
2006-05-30 14:40:00,56.6,56.65,56.59,56.65,13400.0,35.5636,35.595,35.5573,35.595,13400.0
2006-05-30 14:50:00,56.61,56.63,56.58,56.58,14500.0,35.5699,35.5824,35.551,35.551,14500.0
2006-05-30 15:00:00,56.58,56.58,56.4,56.5,54300.0,35.551,35.551,35.4379,35.5007,54300.0
2006-05-30 15:10:00,56.5,56.56,56.46,56.54,19300.0,35.5007,35.5384,35.4756,35.5259,19300.0
2006-05-30 15:20:00,56.52,56.58,56.5,56.54,20800.0,35.5133,35.551,35.5007,35.5259,20800.0
2006-05-30 15:30:00,56.53,56.57,56.48,56.57,17400.0,35.5196,35.5447,35.4882,35.5447,17400.0
2006-05-30 15:40:00,56.57,56.57,56.43,56.44,34500.0,35.5447,35.5447,35.4568,35.463,34500.0
2006-05-30 15:50:00,56.44,56.52,56.43,56.46,33400.0,35.463,35.5133,35.4568,35.4756,33400.0
2006-05-31 09:30:00,56.55,56.78,56.55,56.62,30800.0,35.5322,35.6767,35.5322,35.5761,30800.0
2006-05-31 09:40:00,56.7,56.8,56.62,56.8,18300.0,35.6264,35.6892,35.5761,35.6892,18300.0
2006-05-31 09:50:00,56.8,56.88,56.79,56.84,20800.0,35.6892,35.7395,35.683,35.7144,20800.0
2006-05-31 10:00:00,56.83,56.87,56.79,56.87,25600.0,35.7081,35.7332,35.683,35.7332,25600.0
2006-05-31 10:10:00,56.87,56.87,56.81,56.83,21700.0,35.7332,35.7332,35.6955,35.7081,21700.0
2006-05-31 10:20:00,56.81,56.87,56.81,56.85,16600.0,35.6955,35.7332,35.6955,35.7207,16600.0
2006-05-31 10:30:00,56.87,57.05,56.87,57.05,46100.0,35.7332,35.8463,35.7332,35.8463,46100.0
2006-05-31 10:40:00,57.06,57.17,57.06,57.13,37900.0,35.8526,35.9217,35.8526,35.8966,37900.0
2006-05-31 10:50:00,57.13,57.15,57.1,57.12,21400.0,35.8966,35.9092,35.8777,35.8903,21400.0
2006-05-31 11:00:00,57.11,57.15,57.01,57.01,28200.0,35.884,35.9092,35.8212,35.8212,28200.0
2006-05-31 11:10:00,57.01,57.02,56.92,56.92,51100.0,35.8212,35.8275,35.7646,35.7646,51100.0
2006-05-31 11:20:00,56.93,57.06,56.92,57.03,21600.0,35.7709,35.8526,35.7646,35.8338,21600.0
2006-05-31 11:30:00,57.04,57.07,56.99,57.0,32300.0,35.84,35.8589,35.8086,35.8149,32300.0
2006-05-31 11:40:00,57.0,57.05,56.91,57.04,17100.0,35.8149,35.8463,35.7584,35.84,17100.0
2006-05-31 11:50:00,57.04,57.09,57.0,57.06,16800.0,35.84,35.8715,35.8149,35.8526,16800.0
2006-05-31 12:00:00,57.07,57.09,57.0,57.01,17000.0,35.8589,35.8715,35.8149,35.8212,17000.0
2006-05-31 12:10:00,57.02,57.08,57.0,57.01,28400.0,35.8275,35.8652,35.8149,35.8212,28400.0
2006-05-31 12:20:00,57.01,57.05,56.89,56.9,20500.0,35.8212,35.8463,35.7458,35.7521,20500.0
2006-05-31 12:30:00,56.9,56.95,56.89,56.9,12800.0,35.7521,35.7835,35.7458,35.7521,12800.0
2006-05-31 12:40:00,56.91,56.96,56.89,56.94,13700.0,35.7584,35.7898,35.7458,35.7772,13700.0
2006-05-31 12:50:00,56.94,56.98,56.94,56.94,12400.0,35.7772,35.8023,35.7772,35.7772,12400.0
2006-05-31 13:00:00,56.93,56.93,56.82,56.91,32600.0,35.7709,35.7709,35.7018,35.7584,32600.0
2006-05-31 13:10:00,56.92,56.94,56.85,56.9,25300.0,35.7646,35.7772,35.7207,35.7521,25300.0
2006-05-31 13:20:00,56.9,56.95,56.86,56.9,14100.0,35.7521,35.7835,35.7269,35.7521,14100.0
2006-05-31 13:30:00,56.9,56.96,56.87,56.93,11300.0,35.7521,35.7898,35.7332,35.7709,11300.0
2006-05-31 13:40:00,56.94,56.94,56.91,56.91,9900.0,35.7772,35.7772,35.7584,35.7584,9900.0
2006-05-31 13:50:00,56.92,56.92,56.83,56.83,16300.0,35.7646,35.7646,35.7081,35.7081,16300.0
2006-05-31 14:00:00,56.84,56.98,56.79,56.88,36300.0,35.7144,35.8023,35.683,35.7395,36300.0
2006-05-31 14:10:00,56.88,56.89,56.67,56.76,31700.0,35.7395,35.7458,35.6076,35.6641,31700.0
2006-05-31 14:20:00,56.77,56.9,56.71,56.79,53800.0,35.6704,35.7521,35.6327,35.683,53800.0
2006-05-31 14:30:00,56.79,56.91,56.79,56.88,36400.0,35.683,35.7584,35.683,35.7395,36400.0
2006-05-31 14:40:00,56.88,56.93,56.85,56.92,20200.0,35.7395,35.7709,35.7207,35.7646,20200.0
2006-05-31 14:50:00,56.92,56.93,56.87,56.88,22000.0,35.7646,35.7709,35.7332,35.7395,22000.0
2006-05-31 15:00:00,56.86,56.92,56.82,56.86,23700.0,35.7269,35.7646,35.7018,35.7269,23700.0
2006-05-31 15:10:00,56.88,56.92,56.84,56.92,42100.0,35.7395,35.7646,35.7144,35.7646,42100.0
2006-05-31 15:20:00,56.91,56.93,56.87,56.92,30200.0,35.7584,35.7709,35.7332,35.7646,30200.0
2006-05-31 15:30:00,56.92,56.94,56.84,56.86,34300.0,35.7646,35.7772,35.7144,35.7269,34300.0
2006-05-31 15:40:00,56.87,57.03,56.87,56.96,40600.0,35.7332,35.8338,35.7332,35.7898,40600.0
2006-05-31 15:50:00,56.96,57.02,56.9,56.95,52700.0,35.7898,35.8275,35.7521,35.7835,52700.0
2006-06-01 09:30:00,56.95,57.14,56.95,57.13,40800.0,35.7835,35.9029,35.7835,35.8966,40800.0
2006-06-01 09:40:00,57.13,57.54,57.12,57.53,48400.0,35.8966,36.1542,35.8903,36.1479,48400.0
2006-06-01 09:50:00,57.53,57.65,57.32,57.51,48100.0,36.1479,36.2233,36.016,36.1354,48100.0
2006-06-01 10:00:00,57.52,57.53,57.4,57.4,36400.0,36.1416,36.1479,36.0662,36.0662,36400.0
2006-06-01 10:10:00,57.42,57.46,57.35,57.44,13200.0,36.0788,36.1039,36.0348,36.0914,13200.0
2006-06-01 10:20:00,57.42,57.42,57.2,57.21,20900.0,36.0788,36.0788,35.9406,35.9469,20900.0
2006-06-01 10:30:00,57.22,57.25,57.14,57.17,19300.0,35.9531,35.972,35.9029,35.9217,19300.0
2006-06-01 10:40:00,57.17,57.2,57.0,57.0,16600.0,35.9217,35.9406,35.8149,35.8149,16600.0
2006-06-01 10:50:00,57.0,57.11,57.0,57.11,10800.0,35.8149,35.884,35.8149,35.884,10800.0
2006-06-01 11:00:00,57.13,57.18,57.01,57.18,14300.0,35.8966,35.928,35.8212,35.928,14300.0
2006-06-01 11:10:00,57.19,57.21,57.12,57.16,30300.0,35.9343,35.9469,35.8903,35.9154,30300.0
2006-06-01 11:20:00,57.18,57.23,57.17,57.22,32100.0,35.928,35.9594,35.9217,35.9531,32100.0
2006-06-01 11:30:00,57.23,57.32,57.21,57.26,29800.0,35.9594,36.016,35.9469,35.9783,29800.0
2006-06-01 11:40:00,57.26,57.27,57.22,57.26,10300.0,35.9783,35.9846,35.9531,35.9783,10300.0
2006-06-01 11:50:00,57.25,57.3,57.24,57.29,12300.0,35.972,36.0034,35.9657,35.9971,12300.0
2006-06-01 12:00:00,57.29,57.33,57.28,57.29,66800.0,35.9971,36.0223,35.9908,35.9971,66800.0
2006-06-01 12:10:00,57.28,57.29,57.21,57.27,22800.0,35.9908,35.9971,35.9469,35.9846,22800.0
2006-06-01 12:20:00,57.28,57.29,57.26,57.29,15700.0,35.9908,35.9971,35.9783,35.9971,15700.0
2006-06-01 12:30:00,57.28,57.32,57.26,57.26,13900.0,35.9908,36.016,35.9783,35.9783,13900.0
2006-06-01 12:40:00,57.26,57.27,57.19,57.24,14900.0,35.9783,35.9846,35.9343,35.9657,14900.0
2006-06-01 12:50:00,57.27,57.27,57.18,57.18,6100.0,35.9846,35.9846,35.928,35.928,6100.0
2006-06-01 13:00:00,57.19,57.21,57.18,57.18,11900.0,35.9343,35.9469,35.928,35.928,11900.0
2006-06-01 13:10:00,57.18,57.19,57.07,57.12,10500.0,35.928,35.9343,35.8589,35.8903,10500.0
2006-06-01 13:20:00,57.12,57.14,57.08,57.14,10200.0,35.8903,35.9029,35.8652,35.9029,10200.0
2006-06-01 13:30:00,57.13,57.15,57.08,57.1,11900.0,35.8966,35.9092,35.8652,35.8777,11900.0
2006-06-01 13:40:00,57.08,57.13,57.07,57.12,11400.0,35.8652,35.8966,35.8589,35.8903,11400.0
2006-06-01 13:50:00,57.11,57.16,57.1,57.14,17200.0,35.884,35.9154,35.8777,35.9029,17200.0
2006-06-01 14:00:00,57.15,57.18,57.1,57.12,11100.0,35.9092,35.928,35.8777,35.8903,11100.0
2006-06-01 14:10:00,57.12,57.18,57.1,57.17,31500.0,35.8903,35.928,35.8777,35.9217,31500.0
2006-06-01 14:20:00,57.16,57.18,57.13,57.15,17300.0,35.9154,35.928,35.8966,35.9092,17300.0
2006-06-01 14:30:00,57.15,57.15,57.11,57.12,12300.0,35.9092,35.9092,35.884,35.8903,12300.0
2006-06-01 14:40:00,57.12,57.18,57.12,57.16,21300.0,35.8903,35.928,35.8903,35.9154,21300.0
2006-06-01 14:50:00,57.17,57.17,57.1,57.11,11200.0,35.9217,35.9217,35.8777,35.884,11200.0
2006-06-01 15:00:00,57.11,57.12,57.04,57.06,16700.0,35.884,35.8903,35.84,35.8526,16700.0
2006-06-01 15:10:00,57.07,57.08,56.99,57.0,22200.0,35.8589,35.8652,35.8086,35.8149,22200.0
2006-06-01 15:20:00,57.0,57.05,56.99,57.04,28900.0,35.8149,35.8463,35.8086,35.84,28900.0
2006-06-01 15:30:00,57.01,57.04,56.99,57.01,27700.0,35.8212,35.84,35.8086,35.8212,27700.0
2006-06-01 15:40:00,57.01,57.14,57.0,57.01,50600.0,35.8212,35.9029,35.8149,35.8212,50600.0
2006-06-01 15:50:00,57.02,57.07,56.98,56.99,70400.0,35.8275,35.8589,35.8023,35.8086,70400.0
2006-06-02 09:30:00,56.95,56.95,56.7,56.76,35100.0,35.7835,35.7835,35.6264,35.6641,35100.0
2006-06-02 09:40:00,56.75,56.79,56.39,56.57,39100.0,35.6578,35.683,35.4316,35.5447,39100.0
2006-06-02 09:50:00,56.58,56.65,56.15,56.21,44900.0,35.551,35.595,35.2808,35.3185,44900.0
2006-06-02 10:00:00,56.21,56.41,56.17,56.3,71800.0,35.3185,35.4442,35.2934,35.3751,71800.0
2006-06-02 10:10:00,56.29,56.35,56.15,56.26,44300.0,35.3688,35.4065,35.2808,35.3499,44300.0
2006-06-02 10:20:00,56.26,56.29,56.21,56.29,42300.0,35.3499,35.3688,35.3185,35.3688,42300.0
2006-06-02 10:30:00,56.29,56.47,56.29,56.44,43400.0,35.3688,35.4819,35.3688,35.463,43400.0
2006-06-02 10:40:00,56.43,56.44,56.33,56.38,36800.0,35.4568,35.463,35.3939,35.4253,36800.0
2006-06-02 10:50:00,56.37,56.43,56.31,56.32,19300.0,35.4191,35.4568,35.3814,35.3876,19300.0
2006-06-02 11:00:00,56.32,56.33,56.21,56.25,32400.0,35.3876,35.3939,35.3185,35.3437,32400.0
2006-06-02 11:10:00,56.21,56.28,56.21,56.21,21200.0,35.3185,35.3625,35.3185,35.3185,21200.0
2006-06-02 11:20:00,56.22,56.35,56.21,56.28,22300.0,35.3248,35.4065,35.3185,35.3625,22300.0
2006-06-02 11:30:00,56.28,56.29,56.21,56.24,25200.0,35.3625,35.3688,35.3185,35.3374,25200.0
2006-06-02 11:40:00,56.26,56.28,56.07,56.07,42600.0,35.3499,35.3625,35.2306,35.2306,42600.0
2006-06-02 11:50:00,56.05,56.11,55.95,56.09,36200.0,35.218,35.2557,35.1552,35.2431,36200.0
2006-06-02 12:00:00,56.09,56.2,56.01,56.2,29200.0,35.2431,35.3122,35.1929,35.3122,29200.0
2006-06-02 12:10:00,56.22,56.24,56.16,56.18,16700.0,35.3248,35.3374,35.2871,35.2997,16700.0
2006-06-02 12:20:00,56.19,56.28,56.19,56.22,19800.0,35.306,35.3625,35.306,35.3248,19800.0
2006-06-02 12:30:00,56.24,56.31,56.18,56.31,13100.0,35.3374,35.3814,35.2997,35.3814,13100.0
2006-06-02 12:40:00,56.34,56.34,56.19,56.24,20200.0,35.4002,35.4002,35.306,35.3374,20200.0
2006-06-02 12:50:00,56.24,56.32,56.16,56.16,17000.0,35.3374,35.3876,35.2871,35.2871,17000.0
2006-06-02 13:00:00,56.16,56.17,56.08,56.12,16400.0,35.2871,35.2934,35.2368,35.262,16400.0
2006-06-02 13:10:00,56.1,56.14,56.08,56.14,10000.0,35.2494,35.2745,35.2368,35.2745,10000.0
2006-06-02 13:20:00,56.14,56.14,55.99,56.06,30100.0,35.2745,35.2745,35.1803,35.2243,30100.0
2006-06-02 13:30:00,56.08,56.13,56.02,56.1,14100.0,35.2368,35.2683,35.1991,35.2494,14100.0
2006-06-02 13:40:00,56.09,56.16,56.04,56.16,34800.0,35.2431,35.2871,35.2117,35.2871,34800.0
2006-06-02 13:50:00,56.15,56.24,56.15,56.2,22400.0,35.2808,35.3374,35.2808,35.3122,22400.0
2006-06-02 14:00:00,56.2,56.2,56.14,56.19,20400.0,35.3122,35.3122,35.2745,35.306,20400.0
2006-06-02 14:10:00,56.19,56.23,56.12,56.18,26200.0,35.306,35.3311,35.262,35.2997,26200.0
2006-06-02 14:20:00,56.19,56.19,56.1,56.1,19100.0,35.306,35.306,35.2494,35.2494,19100.0
2006-06-02 14:30:00,56.1,56.25,56.05,56.25,26800.0,35.2494,35.3437,35.218,35.3437,26800.0
2006-06-02 14:40:00,56.25,56.31,56.18,56.27,15900.0,35.3437,35.3814,35.2997,35.3562,15900.0
2006-06-02 14:50:00,56.26,56.27,56.21,56.22,24700.0,35.3499,35.3562,35.3185,35.3248,24700.0
2006-06-02 15:00:00,56.21,56.25,56.15,56.24,43500.0,35.3185,35.3437,35.2808,35.3374,43500.0
2006-06-02 15:10:00,56.23,56.38,56.21,56.36,25400.0,35.3311,35.4253,35.3185,35.4128,25400.0
2006-06-02 15:20:00,56.36,56.42,56.31,56.36,29300.0,35.4128,35.4505,35.3814,35.4128,29300.0
2006-06-02 15:30:00,56.35,56.45,56.34,56.36,69300.0,35.4065,35.4693,35.4002,35.4128,69300.0
2006-06-02 15:40:00,56.36,56.41,56.32,56.33,58600.0,35.4128,35.4442,35.3876,35.3939,58600.0
2006-06-02 15:50:00,56.34,56.35,56.29,56.35,79100.0,35.4002,35.4065,35.3688,35.4065,79100.0
2006-06-05 09:30:00,56.15,56.32,56.15,56.15,21600.0,35.2808,35.3876,35.2808,35.2808,21600.0
2006-06-05 09:40:00,56.15,56.19,55.79,55.84,33500.0,35.2808,35.306,35.0546,35.086,33500.0
2006-06-05 09:50:00,55.83,56.28,55.82,56.17,33200.0,35.0798,35.3625,35.0735,35.2934,33200.0
2006-06-05 10:00:00,56.18,56.22,56.04,56.18,27200.0,35.2997,35.3248,35.2117,35.2997,27200.0
2006-06-05 10:10:00,56.18,56.49,56.18,56.48,20900.0,35.2997,35.4945,35.2997,35.4882,20900.0
2006-06-05 10:20:00,56.5,56.51,56.31,56.31,19700.0,35.5007,35.507,35.3814,35.3814,19700.0
2006-06-05 10:30:00,56.3,56.3,56.19,56.22,15600.0,35.3751,35.3751,35.306,35.3248,15600.0
2006-06-05 10:40:00,56.19,56.24,56.16,56.24,14500.0,35.306,35.3374,35.2871,35.3374,14500.0
2006-06-05 10:50:00,56.23,56.26,56.11,56.13,11400.0,35.3311,35.3499,35.2557,35.2683,11400.0
2006-06-05 11:00:00,56.11,56.22,56.11,56.21,7900.0,35.2557,35.3248,35.2557,35.3185,7900.0
2006-06-05 11:10:00,56.2,56.25,56.2,56.25,9400.0,35.3122,35.3437,35.3122,35.3437,9400.0
2006-06-05 11:20:00,56.24,56.25,56.2,56.23,19800.0,35.3374,35.3437,35.3122,35.3311,19800.0
2006-06-05 11:30:00,56.22,56.25,56.15,56.16,35000.0,35.3248,35.3437,35.2808,35.2871,35000.0
2006-06-05 11:40:00,56.16,56.16,56.11,56.16,4500.0,35.2871,35.2871,35.2557,35.2871,4500.0
2006-06-05 11:50:00,56.16,56.26,56.09,56.24,28400.0,35.2871,35.3499,35.2431,35.3374,28400.0
2006-06-05 12:00:00,56.26,56.26,56.16,56.17,10600.0,35.3499,35.3499,35.2871,35.2934,10600.0
2006-06-05 12:10:00,56.2,56.29,56.18,56.29,3000.0,35.3122,35.3688,35.2997,35.3688,3000.0
2006-06-05 12:20:00,56.3,56.3,56.28,56.28,2400.0,35.3751,35.3751,35.3625,35.3625,2400.0
2006-06-05 12:30:00,56.25,56.28,56.23,56.27,17500.0,35.3437,35.3625,35.3311,35.3562,17500.0
2006-06-05 12:40:00,56.27,56.28,56.23,56.25,3500.0,35.3562,35.3625,35.3311,35.3437,3500.0
2006-06-05 12:50:00,56.25,56.26,56.15,56.15,7000.0,35.3437,35.3499,35.2808,35.2808,7000.0
2006-06-05 13:00:00,56.15,56.26,56.15,56.25,16400.0,35.2808,35.3499,35.2808,35.3437,16400.0
2006-06-05 13:10:00,56.25,56.3,56.21,56.21,10600.0,35.3437,35.3751,35.3185,35.3185,10600.0
2006-06-05 13:20:00,56.23,56.27,56.18,56.27,5100.0,35.3311,35.3562,35.2997,35.3562,5100.0
2006-06-05 13:30:00,56.25,56.26,56.16,56.22,8900.0,35.3437,35.3499,35.2871,35.3248,8900.0
2006-06-05 13:40:00,56.22,56.22,56.14,56.16,5400.0,35.3248,35.3248,35.2745,35.2871,5400.0
2006-06-05 13:50:00,56.16,56.2,56.16,56.17,4600.0,35.2871,35.3122,35.2871,35.2934,4600.0
2006-06-05 14:00:00,56.16,56.16,56.09,56.09,8900.0,35.2871,35.2871,35.2431,35.2431,8900.0
2006-06-05 14:10:00,56.09,56.14,55.99,56.01,24100.0,35.2431,35.2745,35.1803,35.1929,24100.0
2006-06-05 14:20:00,56.0,56.03,55.88,55.98,23400.0,35.1866,35.2054,35.1112,35.174,23400.0
2006-06-05 14:30:00,55.98,55.98,55.78,55.87,21300.0,35.174,35.174,35.0483,35.1049,21300.0
2006-06-05 14:40:00,55.84,55.98,55.8,55.98,13000.0,35.086,35.174,35.0609,35.174,13000.0
2006-06-05 14:50:00,55.98,55.98,55.87,55.87,11500.0,35.174,35.174,35.1049,35.1049,11500.0
2006-06-05 15:00:00,55.84,55.91,55.8,55.87,18900.0,35.086,35.13,35.0609,35.1049,18900.0
2006-06-05 15:10:00,55.89,56.0,55.8,55.99,34000.0,35.1175,35.1866,35.0609,35.1803,34000.0
2006-06-05 15:20:00,55.99,56.02,55.94,55.94,14700.0,35.1803,35.1991,35.1489,35.1489,14700.0
2006-06-05 15:30:00,55.93,55.98,55.9,55.97,25500.0,35.1426,35.174,35.1237,35.1677,25500.0
2006-06-05 15:40:00,55.96,55.96,55.82,55.87,35700.0,35.1614,35.1614,35.0735,35.1049,35700.0
2006-06-05 15:50:00,55.87,55.9,55.81,55.89,53800.0,35.1049,35.1237,35.0672,35.1175,53800.0
2006-06-06 09:30:00,55.95,56.1,55.92,55.92,15600.0,35.1552,35.2494,35.1363,35.1363,15600.0
2006-06-06 09:40:00,55.96,56.07,55.95,56.07,7000.0,35.1614,35.2306,35.1552,35.2306,7000.0
2006-06-06 09:50:00,56.08,56.11,55.98,56.05,18000.0,35.2368,35.2557,35.174,35.218,18000.0
2006-06-06 10:00:00,56.0,56.08,55.97,56.07,11500.0,35.1866,35.2368,35.1677,35.2306,11500.0
2006-06-06 10:10:00,56.09,56.18,56.01,56.13,24600.0,35.2431,35.2997,35.1929,35.2683,24600.0
2006-06-06 10:20:00,56.15,56.26,56.12,56.26,12900.0,35.2808,35.3499,35.262,35.3499,12900.0
2006-06-06 10:30:00,56.3,56.3,56.17,56.17,10300.0,35.3751,35.3751,35.2934,35.2934,10300.0
2006-06-06 10:40:00,56.17,56.27,56.02,56.03,16300.0,35.2934,35.3562,35.1991,35.2054,16300.0
2006-06-06 10:50:00,56.04,56.21,56.04,56.1,9900.0,35.2117,35.3185,35.2117,35.2494,9900.0
2006-06-06 11:00:00,56.1,56.16,55.99,56.12,14800.0,35.2494,35.2871,35.1803,35.262,14800.0
2006-06-06 11:10:00,56.13,56.13,55.94,56.06,22700.0,35.2683,35.2683,35.1489,35.2243,22700.0
2006-06-06 11:20:00,56.02,56.05,55.86,55.89,55600.0,35.1991,35.218,35.0986,35.1175,55600.0
2006-06-06 11:30:00,55.92,56.0,55.79,55.81,29100.0,35.1363,35.1866,35.0546,35.0672,29100.0
2006-06-06 11:40:00,55.82,55.83,55.7,55.73,18600.0,35.0735,35.0798,34.9981,35.0169,18600.0
2006-06-06 11:50:00,55.7,55.85,55.7,55.81,12600.0,34.9981,35.0923,34.9981,35.0672,12600.0
2006-06-06 12:00:00,55.82,55.91,55.79,55.89,11300.0,35.0735,35.13,35.0546,35.1175,11300.0
2006-06-06 12:10:00,55.89,56.07,55.87,56.05,19500.0,35.1175,35.2306,35.1049,35.218,19500.0
2006-06-06 12:20:00,56.04,56.05,55.93,55.96,38300.0,35.2117,35.218,35.1426,35.1614,38300.0
2006-06-06 12:30:00,55.95,56.05,55.92,56.05,13300.0,35.1552,35.218,35.1363,35.218,13300.0
2006-06-06 12:40:00,56.06,56.18,56.05,56.06,12700.0,35.2243,35.2997,35.218,35.2243,12700.0
2006-06-06 12:50:00,56.06,56.13,56.02,56.13,11700.0,35.2243,35.2683,35.1991,35.2683,11700.0
2006-06-06 13:00:00,56.14,56.14,55.98,55.98,6200.0,35.2745,35.2745,35.174,35.174,6200.0
2006-06-06 13:10:00,55.97,55.98,55.9,55.94,4800.0,35.1677,35.174,35.1237,35.1489,4800.0
2006-06-06 13:20:00,55.94,56.03,55.93,55.93,7200.0,35.1489,35.2054,35.1426,35.1426,7200.0
2006-06-06 13:30:00,55.95,56.0,55.92,55.97,8700.0,35.1552,35.1866,35.1363,35.1677,8700.0
2006-06-06 13:40:00,55.94,55.94,55.78,55.8,13000.0,35.1489,35.1489,35.0483,35.0609,13000.0
2006-06-06 13:50:00,55.81,55.95,55.81,55.94,11400.0,35.0672,35.1552,35.0672,35.1489,11400.0
2006-06-06 14:00:00,55.9,55.96,55.87,55.87,13100.0,35.1237,35.1614,35.1049,35.1049,13100.0
2006-06-06 14:10:00,55.89,55.89,55.81,55.89,7900.0,35.1175,35.1175,35.0672,35.1175,7900.0
2006-06-06 14:20:00,55.86,55.96,55.86,55.94,10300.0,35.0986,35.1614,35.0986,35.1489,10300.0
2006-06-06 14:30:00,55.94,56.11,55.94,56.04,18500.0,35.1489,35.2557,35.1489,35.2117,18500.0
2006-06-06 14:40:00,56.04,56.05,55.81,55.81,21500.0,35.2117,35.218,35.0672,35.0672,21500.0
2006-06-06 14:50:00,55.81,55.83,55.75,55.8,18200.0,35.0672,35.0798,35.0295,35.0609,18200.0
2006-06-06 15:00:00,55.8,56.01,55.8,55.98,17300.0,35.0609,35.1929,35.0609,35.174,17300.0
2006-06-06 15:10:00,55.97,55.99,55.83,55.83,22200.0,35.1677,35.1803,35.0798,35.0798,22200.0
2006-06-06 15:20:00,55.82,55.91,55.82,55.89,10900.0,35.0735,35.13,35.0735,35.1175,10900.0
2006-06-06 15:30:00,55.9,56.06,55.83,55.96,22300.0,35.1237,35.2243,35.0798,35.1614,22300.0
2006-06-06 15:40:00,55.98,56.1,55.94,55.98,22800.0,35.174,35.2494,35.1489,35.174,22800.0
2006-06-06 15:50:00,55.98,56.01,55.85,55.95,49500.0,35.174,35.1929,35.0923,35.1552,49500.0
2006-06-07 09:30:00,55.9,55.95,55.72,55.84,37800.0,35.1237,35.1552,35.0106,35.086,37800.0
2006-06-07 09:40:00,55.86,55.99,55.81,55.9,18100.0,35.0986,35.1803,35.0672,35.1237,18100.0
2006-06-07 09:50:00,55.88,55.99,55.88,55.99,10900.0,35.1112,35.1803,35.1112,35.1803,10900.0
2006-06-07 10:00:00,55.98,56.22,55.96,56.18,19000.0,35.174,35.3248,35.1614,35.2997,19000.0
2006-06-07 10:10:00,56.21,56.46,56.2,56.37,56400.0,35.3185,35.4756,35.3122,35.4191,56400.0
2006-06-07 10:20:00,56.33,56.37,56.18,56.27,10800.0,35.3939,35.4191,35.2997,35.3562,10800.0
2006-06-07 10:30:00,56.26,56.36,56.17,56.19,14500.0,35.3499,35.4128,35.2934,35.306,14500.0
2006-06-07 10:40:00,56.18,56.28,56.18,56.26,4800.0,35.2997,35.3625,35.2997,35.3499,4800.0
2006-06-07 10:50:00,56.27,56.36,56.25,56.35,9300.0,35.3562,35.4128,35.3437,35.4065,9300.0
2006-06-07 11:00:00,56.35,56.48,56.3,56.32,10100.0,35.4065,35.4882,35.3751,35.3876,10100.0
2006-06-07 11:10:00,56.32,56.37,56.27,56.29,6800.0,35.3876,35.4191,35.3562,35.3688,6800.0
2006-06-07 11:20:00,56.3,56.3,56.16,56.17,9600.0,35.3751,35.3751,35.2871,35.2934,9600.0
2006-06-07 11:30:00,56.19,56.28,56.17,56.27,7200.0,35.306,35.3625,35.2934,35.3562,7200.0
2006-06-07 11:40:00,56.27,56.27,56.18,56.18,9700.0,35.3562,35.3562,35.2997,35.2997,9700.0
2006-06-07 11:50:00,56.19,56.3,56.16,56.28,9000.0,35.306,35.3751,35.2871,35.3625,9000.0
2006-06-07 12:00:00,56.28,56.29,56.2,56.2,10200.0,35.3625,35.3688,35.3122,35.3122,10200.0
2006-06-07 12:10:00,56.18,56.2,56.14,56.15,13700.0,35.2997,35.3122,35.2745,35.2808,13700.0
2006-06-07 12:20:00,56.15,56.16,56.08,56.08,11400.0,35.2808,35.2871,35.2368,35.2368,11400.0
2006-06-07 12:30:00,56.09,56.1,56.0,56.03,19400.0,35.2431,35.2494,35.1866,35.2054,19400.0
2006-06-07 12:40:00,56.01,56.03,56.0,56.0,9300.0,35.1929,35.2054,35.1866,35.1866,9300.0
2006-06-07 12:50:00,56.0,56.01,55.94,55.95,23700.0,35.1866,35.1929,35.1489,35.1552,23700.0
2006-06-07 13:00:00,55.94,56.03,55.93,55.97,21200.0,35.1489,35.2054,35.1426,35.1677,21200.0
2006-06-07 13:10:00,55.97,56.0,55.91,55.92,28700.0,35.1677,35.1866,35.13,35.1363,28700.0
2006-06-07 13:20:00,55.91,55.91,55.85,55.85,17200.0,35.13,35.13,35.0923,35.0923,17200.0
2006-06-07 13:30:00,55.85,55.86,55.76,55.76,25200.0,35.0923,35.0986,35.0358,35.0358,25200.0
2006-06-07 13:40:00,55.77,55.82,55.73,55.77,25600.0,35.0421,35.0735,35.0169,35.0421,25600.0
2006-06-07 13:50:00,55.79,55.91,55.79,55.83,14600.0,35.0546,35.13,35.0546,35.0798,14600.0
2006-06-07 14:00:00,55.82,55.83,55.67,55.67,29500.0,35.0735,35.0798,34.9792,34.9792,29500.0
2006-06-07 14:10:00,55.68,55.7,55.48,55.53,87000.0,34.9855,34.9981,34.8598,34.8913,87000.0
2006-06-07 14:20:00,55.53,55.78,55.47,55.77,25600.0,34.8913,35.0483,34.8536,35.0421,25600.0
2006-06-07 14:30:00,55.77,55.77,55.69,55.7,16000.0,35.0421,35.0421,34.9918,34.9981,16000.0
2006-06-07 14:40:00,55.71,55.71,55.58,55.63,16100.0,35.0044,35.0044,34.9227,34.9541,16100.0
2006-06-07 14:50:00,55.63,55.68,55.59,55.61,20700.0,34.9541,34.9855,34.929,34.9415,20700.0
2006-06-07 15:00:00,55.63,55.71,55.63,55.65,44800.0,34.9541,35.0044,34.9541,34.9667,44800.0
2006-06-07 15:10:00,55.65,55.69,55.59,55.63,39200.0,34.9667,34.9918,34.929,34.9541,39200.0
2006-06-07 15:20:00,55.63,55.76,55.55,55.55,38400.0,34.9541,35.0358,34.9038,34.9038,38400.0
2006-06-07 15:30:00,55.54,55.55,55.47,55.52,40800.0,34.8975,34.9038,34.8536,34.885,40800.0
2006-06-07 15:40:00,55.52,55.52,55.36,55.39,58400.0,34.885,34.885,34.7844,34.8033,58400.0
2006-06-07 15:50:00,55.38,55.55,55.38,55.52,105200.0,34.797,34.9038,34.797,34.885,105200.0
2006-06-08 09:30:00,55.57,55.59,55.31,55.41,30100.0,34.9164,34.929,34.753,34.8159,30100.0
2006-06-08 09:40:00,55.4,55.5,55.28,55.5,11600.0,34.8096,34.8724,34.7342,34.8724,11600.0
2006-06-08 09:50:00,55.5,55.53,55.37,55.43,20800.0,34.8724,34.8913,34.7907,34.8284,20800.0
2006-06-08 10:00:00,55.43,55.59,55.43,55.54,70900.0,34.8284,34.929,34.8284,34.8975,70900.0
2006-06-08 10:10:00,55.53,55.57,55.38,55.5,27100.0,34.8913,34.9164,34.797,34.8724,27100.0
2006-06-08 10:20:00,55.52,55.52,55.37,55.45,18700.0,34.885,34.885,34.7907,34.841,18700.0
2006-06-08 10:30:00,55.43,55.55,55.41,55.55,33400.0,34.8284,34.9038,34.8159,34.9038,33400.0
2006-06-08 10:40:00,55.54,55.58,55.5,55.57,37100.0,34.8975,34.9227,34.8724,34.9164,37100.0
2006-06-08 10:50:00,55.57,55.59,55.41,55.54,20300.0,34.9164,34.929,34.8159,34.8975,20300.0
2006-06-08 11:00:00,55.55,55.67,55.49,55.52,28600.0,34.9038,34.9792,34.8661,34.885,28600.0
2006-06-08 11:10:00,55.51,55.51,55.35,55.38,36800.0,34.8787,34.8787,34.7782,34.797,36800.0
2006-06-08 11:20:00,55.38,55.39,55.11,55.22,40900.0,34.797,34.8033,34.6274,34.6965,40900.0
2006-06-08 11:30:00,55.22,55.22,55.11,55.21,39600.0,34.6965,34.6965,34.6274,34.6902,39600.0
2006-06-08 11:40:00,55.24,55.26,55.06,55.07,106100.0,34.709,34.7216,34.5959,34.6022,106100.0
2006-06-08 11:50:00,55.08,55.22,55.02,55.22,57200.0,34.6085,34.6965,34.5708,34.6965,57200.0
2006-06-08 12:00:00,55.22,55.3,55.18,55.28,37700.0,34.6965,34.7467,34.6713,34.7342,37700.0
2006-06-08 12:10:00,55.27,55.43,55.19,55.26,25500.0,34.7279,34.8284,34.6776,34.7216,25500.0
2006-06-08 12:20:00,55.26,55.27,55.12,55.12,23500.0,34.7216,34.7279,34.6336,34.6336,23500.0
2006-06-08 12:30:00,55.09,55.13,55.04,55.1,13400.0,34.6148,34.6399,34.5834,34.6211,13400.0
2006-06-08 12:40:00,55.1,55.11,55.02,55.06,27100.0,34.6211,34.6274,34.5708,34.5959,27100.0
2006-06-08 12:50:00,55.06,55.08,54.86,54.86,33800.0,34.5959,34.6085,34.4703,34.4703,33800.0
2006-06-08 13:00:00,54.87,54.87,54.72,54.72,38700.0,34.4766,34.4766,34.3823,34.3823,38700.0
2006-06-08 13:10:00,54.72,54.81,54.72,54.8,55700.0,34.3823,34.4389,34.3823,34.4326,55700.0
2006-06-08 13:20:00,54.79,54.92,54.74,54.92,39800.0,34.4263,34.508,34.3949,34.508,39800.0
2006-06-08 13:30:00,54.91,54.97,54.83,54.93,39500.0,34.5017,34.5394,34.4514,34.5143,39500.0
2006-06-08 13:40:00,54.93,55.02,54.9,54.94,40100.0,34.5143,34.5708,34.4954,34.5205,40100.0
2006-06-08 13:50:00,54.94,55.08,54.94,55.06,28600.0,34.5205,34.6085,34.5205,34.5959,28600.0
2006-06-08 14:00:00,55.08,55.08,54.85,54.87,25700.0,34.6085,34.6085,34.464,34.4766,25700.0
2006-06-08 14:10:00,54.9,54.96,54.86,54.94,23500.0,34.4954,34.5331,34.4703,34.5205,23500.0
2006-06-08 14:20:00,54.94,54.94,54.81,54.9,31400.0,34.5205,34.5205,34.4389,34.4954,31400.0
2006-06-08 14:30:00,54.9,55.05,54.84,55.0,35300.0,34.4954,34.5897,34.4577,34.5582,35300.0
2006-06-08 14:40:00,55.0,55.06,54.93,55.01,30900.0,34.5582,34.5959,34.5143,34.5645,30900.0
2006-06-08 14:50:00,55.01,55.04,54.89,54.94,30100.0,34.5645,34.5834,34.4891,34.5205,30100.0
2006-06-08 15:00:00,54.94,55.13,54.94,55.12,35600.0,34.5205,34.6399,34.5205,34.6336,35600.0
2006-06-08 15:10:00,55.13,55.39,55.13,55.16,46900.0,34.6399,34.8033,34.6399,34.6588,46900.0
2006-06-08 15:20:00,55.15,55.15,55.02,55.12,27200.0,34.6525,34.6525,34.5708,34.6336,27200.0
2006-06-08 15:30:00,55.13,55.25,55.11,55.24,36200.0,34.6399,34.7153,34.6274,34.709,36200.0
2006-06-08 15:40:00,55.24,55.33,55.2,55.25,126800.0,34.709,34.7656,34.6839,34.7153,126800.0
2006-06-08 15:50:00,55.25,55.37,55.24,55.36,69000.0,34.7153,34.7907,34.709,34.7844,69000.0
2006-06-09 09:30:00,55.2,55.32,55.0,55.08,34100.0,34.6839,34.7593,34.5582,34.6085,34100.0
2006-06-09 09:40:00,55.08,55.18,54.91,55.17,23100.0,34.6085,34.6713,34.5017,34.6651,23100.0
2006-06-09 09:50:00,55.17,55.38,55.15,55.38,37900.0,34.6651,34.797,34.6525,34.797,37900.0
2006-06-09 10:00:00,55.39,55.44,55.15,55.22,40900.0,34.8033,34.8347,34.6525,34.6965,40900.0
2006-06-09 10:10:00,55.2,55.25,55.1,55.16,32500.0,34.6839,34.7153,34.6211,34.6588,32500.0
2006-06-09 10:20:00,55.16,55.19,55.08,55.09,19200.0,34.6588,34.6776,34.6085,34.6148,19200.0
2006-06-09 10:30:00,55.09,55.15,55.07,55.12,23500.0,34.6148,34.6525,34.6022,34.6336,23500.0
2006-06-09 10:40:00,55.12,55.14,55.0,55.03,26900.0,34.6336,34.6462,34.5582,34.5771,26900.0
2006-06-09 10:50:00,55.04,55.07,54.99,55.01,37700.0,34.5834,34.6022,34.552,34.5645,37700.0
2006-06-09 11:00:00,54.99,55.08,54.95,54.95,51900.0,34.552,34.6085,34.5268,34.5268,51900.0
2006-06-09 11:10:00,54.94,54.95,54.83,54.86,33000.0,34.5205,34.5268,34.4514,34.4703,33000.0
2006-06-09 11:20:00,54.86,55.04,54.86,55.01,64800.0,34.4703,34.5834,34.4703,34.5645,64800.0
2006-06-09 11:30:00,55.01,55.08,55.0,55.07,32500.0,34.5645,34.6085,34.5582,34.6022,32500.0
2006-06-09 11:40:00,55.05,55.05,54.91,54.95,27000.0,34.5897,34.5897,34.5017,34.5268,27000.0
2006-06-09 11:50:00,54.96,54.96,54.83,54.91,18800.0,34.5331,34.5331,34.4514,34.5017,18800.0
2006-06-09 12:00:00,54.91,55.07,54.91,55.06,20400.0,34.5017,34.6022,34.5017,34.5959,20400.0
2006-06-09 12:10:00,55.05,55.05,55.0,55.0,16500.0,34.5897,34.5897,34.5582,34.5582,16500.0
2006-06-09 12:20:00,55.0,55.02,54.95,54.96,17500.0,34.5582,34.5708,34.5268,34.5331,17500.0
2006-06-09 12:30:00,54.95,55.04,54.95,55.04,24400.0,34.5268,34.5834,34.5268,34.5834,24400.0
2006-06-09 12:40:00,55.03,55.11,54.99,55.11,16600.0,34.5771,34.6274,34.552,34.6274,16600.0
2006-06-09 12:50:00,55.13,55.15,55.01,55.03,20000.0,34.6399,34.6525,34.5645,34.5771,20000.0
2006-06-09 13:00:00,55.0,55.04,54.95,55.04,19800.0,34.5582,34.5834,34.5268,34.5834,19800.0
2006-06-09 13:10:00,55.04,55.1,54.99,55.1,10200.0,34.5834,34.6211,34.552,34.6211,10200.0
2006-06-09 13:20:00,55.1,55.15,55.05,55.08,24100.0,34.6211,34.6525,34.5897,34.6085,24100.0
2006-06-09 13:30:00,55.07,55.21,55.05,55.15,26400.0,34.6022,34.6902,34.5897,34.6525,26400.0
2006-06-09 13:40:00,55.11,55.19,55.06,55.18,19800.0,34.6274,34.6776,34.5959,34.6713,19800.0
2006-06-09 13:50:00,55.18,55.23,55.15,55.15,13400.0,34.6713,34.7028,34.6525,34.6525,13400.0
2006-06-09 14:00:00,55.16,55.31,55.16,55.28,17500.0,34.6588,34.753,34.6588,34.7342,17500.0
2006-06-09 14:10:00,55.28,55.36,55.28,55.3,18900.0,34.7342,34.7844,34.7342,34.7467,18900.0
2006-06-09 14:20:00,55.3,55.45,55.3,55.44,13800.0,34.7467,34.841,34.7467,34.8347,13800.0
2006-06-09 14:30:00,55.44,55.52,55.44,55.47,20000.0,34.8347,34.885,34.8347,34.8536,20000.0
2006-06-09 14:40:00,55.46,55.58,55.46,55.57,16400.0,34.8473,34.9227,34.8473,34.9164,16400.0
2006-06-09 14:50:00,55.57,55.64,55.56,55.61,24100.0,34.9164,34.9604,34.9101,34.9415,24100.0
2006-06-09 15:00:00,55.6,55.6,55.45,55.5,22300.0,34.9352,34.9352,34.841,34.8724,22300.0
2006-06-09 15:10:00,55.51,55.59,55.46,55.57,19700.0,34.8787,34.929,34.8473,34.9164,19700.0
2006-06-09 15:20:00,55.57,55.58,55.47,55.5,17000.0,34.9164,34.9227,34.8536,34.8724,17000.0
2006-06-09 15:30:00,55.51,55.57,55.45,55.48,18200.0,34.8787,34.9164,34.841,34.8598,18200.0
2006-06-09 15:40:00,55.49,55.57,55.47,55.56,15800.0,34.8661,34.9164,34.8536,34.9101,15800.0
2006-06-09 15:50:00,55.57,55.57,55.39,55.45,53100.0,34.9164,34.9164,34.8033,34.841,53100.0
2006-06-12 09:30:00,55.8,56.1,55.76,55.77,36200.0,35.0609,35.2494,35.0358,35.0421,36200.0
2006-06-12 09:40:00,55.77,55.83,55.66,55.72,24100.0,35.0421,35.0798,34.9729,35.0106,24100.0
2006-06-12 09:50:00,55.72,55.79,55.69,55.75,23600.0,35.0106,35.0546,34.9918,35.0295,23600.0
2006-06-12 10:00:00,55.74,55.77,55.55,55.61,40500.0,35.0232,35.0421,34.9038,34.9415,40500.0
2006-06-12 10:10:00,55.65,55.66,55.5,55.5,42000.0,34.9667,34.9729,34.8724,34.8724,42000.0
2006-06-12 10:20:00,55.5,55.52,55.38,55.42,29600.0,34.8724,34.885,34.797,34.8221,29600.0
2006-06-12 10:30:00,55.42,55.48,55.4,55.46,13800.0,34.8221,34.8598,34.8096,34.8473,13800.0
2006-06-12 10:40:00,55.47,55.5,55.43,55.46,25400.0,34.8536,34.8724,34.8284,34.8473,25400.0
2006-06-12 10:50:00,55.46,55.5,55.45,55.49,25800.0,34.8473,34.8724,34.841,34.8661,25800.0
2006-06-12 11:00:00,55.49,55.53,55.35,55.42,44400.0,34.8661,34.8913,34.7782,34.8221,44400.0
2006-06-12 11:10:00,55.43,55.48,55.41,55.45,17900.0,34.8284,34.8598,34.8159,34.841,17900.0
2006-06-12 11:20:00,55.45,55.46,55.33,55.35,12100.0,34.841,34.8473,34.7656,34.7782,12100.0
2006-06-12 11:30:00,55.37,55.53,55.32,55.5,18200.0,34.7907,34.8913,34.7593,34.8724,18200.0
2006-06-12 11:40:00,55.51,55.55,55.46,55.52,27600.0,34.8787,34.9038,34.8473,34.885,27600.0
2006-06-12 11:50:00,55.53,55.66,55.53,55.6,18900.0,34.8913,34.9729,34.8913,34.9352,18900.0
2006-06-12 12:00:00,55.59,55.62,55.57,55.62,13700.0,34.929,34.9478,34.9164,34.9478,13700.0
2006-06-12 12:10:00,55.62,55.65,55.54,55.56,37200.0,34.9478,34.9667,34.8975,34.9101,37200.0
2006-06-12 12:20:00,55.54,55.54,55.42,55.51,20800.0,34.8975,34.8975,34.8221,34.8787,20800.0
2006-06-12 12:30:00,55.5,55.5,55.41,55.42,12000.0,34.8724,34.8724,34.8159,34.8221,12000.0
2006-06-12 12:40:00,55.39,55.5,55.38,55.45,22700.0,34.8033,34.8724,34.797,34.841,22700.0
2006-06-12 12:50:00,55.42,55.46,55.41,55.46,6100.0,34.8221,34.8473,34.8159,34.8473,6100.0
2006-06-12 13:00:00,55.45,55.51,55.4,55.5,15200.0,34.841,34.8787,34.8096,34.8724,15200.0
2006-06-12 13:10:00,55.48,55.5,55.45,55.45,4500.0,34.8598,34.8724,34.841,34.841,4500.0
2006-06-12 13:20:00,55.45,55.5,55.45,55.47,10100.0,34.841,34.8724,34.841,34.8536,10100.0
2006-06-12 13:30:00,55.49,55.5,55.39,55.41,15700.0,34.8661,34.8724,34.8033,34.8159,15700.0
2006-06-12 13:40:00,55.39,55.44,55.35,55.37,12000.0,34.8033,34.8347,34.7782,34.7907,12000.0
2006-06-12 13:50:00,55.35,55.38,55.22,55.22,40400.0,34.7782,34.797,34.6965,34.6965,40400.0
2006-06-12 14:00:00,55.22,55.24,55.15,55.15,36000.0,34.6965,34.709,34.6525,34.6525,36000.0
2006-06-12 14:10:00,55.15,55.16,55.06,55.11,24500.0,34.6525,34.6588,34.5959,34.6274,24500.0
2006-06-12 14:20:00,55.13,55.23,55.08,55.2,7200.0,34.6399,34.7028,34.6085,34.6839,7200.0
2006-06-12 14:30:00,55.21,55.24,55.18,55.21,8500.0,34.6902,34.709,34.6713,34.6902,8500.0
2006-06-12 14:40:00,55.21,55.28,55.17,55.28,20400.0,34.6902,34.7342,34.6651,34.7342,20400.0
2006-06-12 14:50:00,55.26,55.3,55.23,55.26,8600.0,34.7216,34.7467,34.7028,34.7216,8600.0
2006-06-12 15:00:00,55.25,55.25,55.13,55.15,12100.0,34.7153,34.7153,34.6399,34.6525,12100.0
2006-06-12 15:10:00,55.16,55.21,55.1,55.11,15800.0,34.6588,34.6902,34.6211,34.6274,15800.0
2006-06-12 15:20:00,55.14,55.16,55.02,55.1,23100.0,34.6462,34.6588,34.5708,34.6211,23100.0
2006-06-12 15:30:00,55.1,55.11,55.01,55.06,25600.0,34.6211,34.6274,34.5645,34.5959,25600.0
2006-06-12 15:40:00,55.06,55.07,54.98,54.98,50400.0,34.5959,34.6022,34.5457,34.5457,50400.0
2006-06-12 15:50:00,54.98,54.99,54.91,54.95,28500.0,34.5457,34.552,34.5017,34.5268,28500.0
2006-06-13 09:30:00,54.95,54.95,54.77,54.78,26200.0,34.5268,34.5268,34.4137,34.42,26200.0
2006-06-13 09:40:00,54.78,54.9,54.72,54.85,31800.0,34.42,34.4954,34.3823,34.464,31800.0
2006-06-13 09:50:00,54.88,54.93,54.81,54.87,17300.0,34.4828,34.5143,34.4389,34.4766,17300.0
2006-06-13 10:00:00,54.85,54.88,54.81,54.87,20200.0,34.464,34.4828,34.4389,34.4766,20200.0
2006-06-13 10:10:00,54.87,54.88,54.8,54.81,32800.0,34.4766,34.4828,34.4326,34.4389,32800.0
2006-06-13 10:20:00,54.81,54.83,54.56,54.75,93400.0,34.4389,34.4514,34.2818,34.4012,93400.0
2006-06-13 10:30:00,54.77,54.84,54.68,54.79,39200.0,34.4137,34.4577,34.3572,34.4263,39200.0
2006-06-13 10:40:00,54.8,54.91,54.72,54.8,19900.0,34.4326,34.5017,34.3823,34.4326,19900.0
2006-06-13 10:50:00,54.78,54.81,54.64,54.72,23300.0,34.42,34.4389,34.332,34.3823,23300.0
2006-06-13 11:00:00,54.68,54.75,54.66,54.69,19000.0,34.3572,34.4012,34.3446,34.3635,19000.0
2006-06-13 11:10:00,54.69,54.88,54.65,54.78,19300.0,34.3635,34.4828,34.3383,34.42,19300.0
2006-06-13 11:20:00,54.79,54.83,54.7,54.7,17600.0,34.4263,34.4514,34.3697,34.3697,17600.0
2006-06-13 11:30:00,54.7,54.9,54.7,54.78,27600.0,34.3697,34.4954,34.3697,34.42,27600.0
2006-06-13 11:40:00,54.77,54.94,54.74,54.93,36800.0,34.4137,34.5205,34.3949,34.5143,36800.0
2006-06-13 11:50:00,54.93,54.93,54.76,54.88,17100.0,34.5143,34.5143,34.4074,34.4828,17100.0
2006-06-13 12:00:00,54.83,54.86,54.73,54.86,17300.0,34.4514,34.4703,34.3886,34.4703,17300.0
2006-06-13 12:10:00,54.83,54.86,54.65,54.68,24200.0,34.4514,34.4703,34.3383,34.3572,24200.0
2006-06-13 12:20:00,54.69,54.73,54.61,54.63,11700.0,34.3635,34.3886,34.3132,34.3258,11700.0
2006-06-13 12:30:00,54.65,54.75,54.65,54.71,19000.0,34.3383,34.4012,34.3383,34.376,19000.0
2006-06-13 12:40:00,54.67,54.77,54.65,54.76,13900.0,34.3509,34.4137,34.3383,34.4074,13900.0
2006-06-13 12:50:00,54.78,54.79,54.73,54.74,9100.0,34.42,34.4263,34.3886,34.3949,9100.0
2006-06-13 13:00:00,54.72,54.72,54.57,54.57,11800.0,34.3823,34.3823,34.2881,34.2881,11800.0
2006-06-13 13:10:00,54.56,54.62,54.54,54.6,12600.0,34.2818,34.3195,34.2692,34.3069,12600.0
2006-06-13 13:20:00,54.6,54.6,54.52,54.54,12300.0,34.3069,34.3069,34.2566,34.2692,12300.0
2006-06-13 13:30:00,54.51,54.64,54.45,54.52,26600.0,34.2504,34.332,34.2127,34.2566,26600.0
2006-06-13 13:40:00,54.55,54.76,54.55,54.69,26900.0,34.2755,34.4074,34.2755,34.3635,26900.0
2006-06-13 13:50:00,54.69,54.76,54.61,54.64,18000.0,34.3635,34.4074,34.3132,34.332,18000.0
2006-06-13 14:00:00,54.63,54.64,54.48,54.53,22600.0,34.3258,34.332,34.2315,34.2629,22600.0
2006-06-13 14:10:00,54.52,54.53,54.4,54.43,31000.0,34.2566,34.2629,34.1812,34.2001,31000.0
2006-06-13 14:20:00,54.44,54.45,54.27,54.36,41700.0,34.2064,34.2127,34.0996,34.1561,41700.0
2006-06-13 14:30:00,54.37,54.4,54.22,54.22,38800.0,34.1624,34.1812,34.0681,34.0681,38800.0
2006-06-13 14:40:00,54.22,54.25,54.11,54.11,39600.0,34.0681,34.087,33.999,33.999,39600.0
2006-06-13 14:50:00,54.12,54.2,54.05,54.17,37000.0,34.0053,34.0556,33.9613,34.0367,37000.0
2006-06-13 15:00:00,54.14,54.14,54.01,54.13,24400.0,34.0179,34.0179,33.9362,34.0116,24400.0
2006-06-13 15:10:00,54.13,54.19,54.12,54.14,33400.0,34.0116,34.0493,34.0053,34.0179,33400.0
2006-06-13 15:20:00,54.16,54.53,54.15,54.45,46100.0,34.0304,34.2629,34.0242,34.2127,46100.0
2006-06-13 15:30:00,54.42,54.54,54.31,54.31,49500.0,34.1938,34.2692,34.1247,34.1247,49500.0
2006-06-13 15:40:00,54.32,54.49,54.12,54.14,36000.0,34.131,34.2378,34.0053,34.0179,36000.0
2006-06-13 15:50:00,54.14,54.49,54.04,54.04,57600.0,34.0179,34.2378,33.955,33.955,57600.0
2006-06-14 09:30:00,53.91,54.04,53.86,53.96,38800.0,33.8734,33.955,33.8419,33.9048,38800.0
2006-06-14 09:40:00,53.96,53.96,53.79,53.81,18800.0,33.9048,33.9048,33.798,33.8105,18800.0
2006-06-14 09:50:00,53.83,53.91,53.77,53.85,47700.0,33.8231,33.8734,33.7854,33.8357,47700.0
2006-06-14 10:00:00,53.85,53.93,53.84,53.87,35300.0,33.8357,33.8859,33.8294,33.8482,35300.0
2006-06-14 10:10:00,53.87,53.87,53.7,53.81,34600.0,33.8482,33.8482,33.7414,33.8105,34600.0
2006-06-14 10:20:00,53.8,53.84,53.56,53.65,44000.0,33.8042,33.8294,33.6534,33.71,44000.0
2006-06-14 10:30:00,53.65,53.91,53.65,53.8,46300.0,33.71,33.8734,33.71,33.8042,46300.0
2006-06-14 10:40:00,53.8,53.85,53.74,53.83,40300.0,33.8042,33.8357,33.7665,33.8231,40300.0
2006-06-14 10:50:00,53.8,53.82,53.58,53.59,16100.0,33.8042,33.8168,33.666,33.6723,16100.0
2006-06-14 11:00:00,53.61,53.65,53.56,53.59,21400.0,33.6849,33.71,33.6534,33.6723,21400.0
2006-06-14 11:10:00,53.59,53.72,53.58,53.6,21800.0,33.6723,33.754,33.666,33.6786,21800.0
2006-06-14 11:20:00,53.6,53.69,53.6,53.63,53700.0,33.6786,33.7351,33.6786,33.6974,53700.0
2006-06-14 11:30:00,53.63,53.65,53.42,53.47,64300.0,33.6974,33.71,33.5655,33.5969,64300.0
2006-06-14 11:40:00,53.48,53.52,53.33,53.35,30200.0,33.6032,33.6283,33.5089,33.5215,30200.0
2006-06-14 11:50:00,53.35,53.5,53.34,53.5,33500.0,33.5215,33.6157,33.5152,33.6157,33500.0
2006-06-14 12:00:00,53.5,53.63,53.46,53.63,19600.0,33.6157,33.6974,33.5906,33.6974,19600.0
2006-06-14 12:10:00,53.64,53.68,53.58,53.65,24300.0,33.7037,33.7288,33.666,33.71,24300.0
2006-06-14 12:20:00,53.67,53.71,53.62,53.68,31700.0,33.7226,33.7477,33.6911,33.7288,31700.0
2006-06-14 12:30:00,53.67,53.81,53.67,53.79,21000.0,33.7226,33.8105,33.7226,33.798,21000.0
2006-06-14 12:40:00,53.79,53.8,53.76,53.78,12600.0,33.798,33.8042,33.7791,33.7917,12600.0
2006-06-14 12:50:00,53.76,53.89,53.76,53.86,35500.0,33.7791,33.8608,33.7791,33.8419,35500.0
2006-06-14 13:00:00,53.86,53.89,53.83,53.83,40700.0,33.8419,33.8608,33.8231,33.8231,40700.0
2006-06-14 13:10:00,53.83,53.83,53.66,53.7,15200.0,33.8231,33.8231,33.7163,33.7414,15200.0
2006-06-14 13:20:00,53.7,53.9,53.68,53.86,80800.0,33.7414,33.8671,33.7288,33.8419,80800.0
2006-06-14 13:30:00,53.86,53.86,53.7,53.7,21700.0,33.8419,33.8419,33.7414,33.7414,21700.0
2006-06-14 13:40:00,53.7,53.88,53.7,53.85,35000.0,33.7414,33.8545,33.7414,33.8357,35000.0
2006-06-14 13:50:00,53.84,53.91,53.82,53.91,6500.0,33.8294,33.8734,33.8168,33.8734,6500.0
2006-06-14 14:00:00,53.92,53.97,53.87,53.97,27300.0,33.8796,33.9111,33.8482,33.9111,27300.0
2006-06-14 14:10:00,53.97,53.98,53.82,53.82,25600.0,33.9111,33.9173,33.8168,33.8168,25600.0
2006-06-14 14:20:00,53.82,53.88,53.79,53.88,23200.0,33.8168,33.8545,33.798,33.8545,23200.0
2006-06-14 14:30:00,53.88,53.92,53.84,53.89,22600.0,33.8545,33.8796,33.8294,33.8608,22600.0
2006-06-14 14:40:00,53.88,53.89,53.76,53.85,38400.0,33.8545,33.8608,33.7791,33.8357,38400.0
2006-06-14 14:50:00,53.87,53.99,53.85,53.98,38700.0,33.8482,33.9236,33.8357,33.9173,38700.0
2006-06-14 15:00:00,53.97,54.02,53.93,53.98,38100.0,33.9111,33.9425,33.8859,33.9173,38100.0
2006-06-14 15:10:00,53.99,54.02,53.94,53.99,34700.0,33.9236,33.9425,33.8922,33.9236,34700.0
2006-06-14 15:20:00,53.99,54.03,53.95,53.97,18900.0,33.9236,33.9488,33.8985,33.9111,18900.0
2006-06-14 15:30:00,53.97,54.05,53.97,54.04,23200.0,33.9111,33.9613,33.9111,33.955,23200.0
2006-06-14 15:40:00,54.04,54.05,53.98,54.05,24700.0,33.955,33.9613,33.9173,33.9613,24700.0
2006-06-14 15:50:00,54.03,54.06,54.02,54.06,40200.0,33.9488,33.9676,33.9425,33.9676,40200.0
2006-06-15 09:30:00,54.1,54.1,53.85,53.85,41900.0,33.9927,33.9927,33.8357,33.8357,41900.0
2006-06-15 09:40:00,53.87,53.9,53.79,53.82,13200.0,33.8482,33.8671,33.798,33.8168,13200.0
2006-06-15 09:50:00,53.84,53.84,53.66,53.82,20500.0,33.8294,33.8294,33.7163,33.8168,20500.0
2006-06-15 10:00:00,53.83,53.85,53.8,53.83,22500.0,33.8231,33.8357,33.8042,33.8231,22500.0
2006-06-15 10:10:00,53.81,53.86,53.78,53.86,22000.0,33.8105,33.8419,33.7917,33.8419,22000.0
2006-06-15 10:20:00,53.86,53.91,53.82,53.9,14800.0,33.8419,33.8734,33.8168,33.8671,14800.0
2006-06-15 10:30:00,53.9,53.9,53.85,53.89,19200.0,33.8671,33.8671,33.8357,33.8608,19200.0
2006-06-15 10:40:00,53.89,53.92,53.87,53.89,24100.0,33.8608,33.8796,33.8482,33.8608,24100.0
2006-06-15 10:50:00,53.89,53.94,53.86,53.91,16400.0,33.8608,33.8922,33.8419,33.8734,16400.0
2006-06-15 11:00:00,53.92,54.03,53.92,53.94,39900.0,33.8796,33.9488,33.8796,33.8922,39900.0
2006-06-15 11:10:00,53.97,54.0,53.95,53.98,14400.0,33.9111,33.9299,33.8985,33.9173,14400.0
2006-06-15 11:20:00,53.98,53.99,53.91,53.94,11200.0,33.9173,33.9236,33.8734,33.8922,11200.0
2006-06-15 11:30:00,53.94,53.97,53.87,53.9,24400.0,33.8922,33.9111,33.8482,33.8671,24400.0
2006-06-15 11:40:00,53.9,53.92,53.89,53.91,5300.0,33.8671,33.8796,33.8608,33.8734,5300.0
2006-06-15 11:50:00,53.92,53.98,53.91,53.93,70100.0,33.8796,33.9173,33.8734,33.8859,70100.0
2006-06-15 12:00:00,53.93,54.0,53.92,53.98,19800.0,33.8859,33.9299,33.8796,33.9173,19800.0
2006-06-15 12:10:00,53.97,54.0,53.95,53.96,13100.0,33.9111,33.9299,33.8985,33.9048,13100.0
2006-06-15 12:20:00,53.98,53.99,53.97,53.97,2200.0,33.9173,33.9236,33.9111,33.9111,2200.0
2006-06-15 12:30:00,53.98,54.0,53.97,53.98,11600.0,33.9173,33.9299,33.9111,33.9173,11600.0
2006-06-15 12:40:00,54.0,54.0,53.95,53.96,9900.0,33.9299,33.9299,33.8985,33.9048,9900.0
2006-06-15 12:50:00,53.97,54.0,53.96,53.96,9000.0,33.9111,33.9299,33.9048,33.9048,9000.0
2006-06-15 13:00:00,53.97,53.98,53.93,53.96,10300.0,33.9111,33.9173,33.8859,33.9048,10300.0
2006-06-15 13:10:00,53.96,53.98,53.87,53.88,13200.0,33.9048,33.9173,33.8482,33.8545,13200.0
2006-06-15 13:20:00,53.87,53.87,53.83,53.84,7700.0,33.8482,33.8482,33.8231,33.8294,7700.0
2006-06-15 13:30:00,53.85,53.85,53.77,53.8,10200.0,33.8357,33.8357,33.7854,33.8042,10200.0
2006-06-15 13:40:00,53.82,54.0,53.8,53.99,14200.0,33.8168,33.9299,33.8042,33.9236,14200.0
2006-06-15 13:50:00,53.99,53.99,53.9,53.95,13100.0,33.9236,33.9236,33.8671,33.8985,13100.0
2006-06-15 14:00:00,53.95,54.05,53.95,54.04,34300.0,33.8985,33.9613,33.8985,33.955,34300.0
2006-06-15 14:10:00,54.04,54.1,54.02,54.1,13000.0,33.955,33.9927,33.9425,33.9927,13000.0
2006-06-15 14:20:00,54.1,54.17,54.07,54.09,17600.0,33.9927,34.0367,33.9739,33.9865,17600.0
2006-06-15 14:30:00,54.09,54.13,54.01,54.13,15100.0,33.9865,34.0116,33.9362,34.0116,15100.0
2006-06-15 14:40:00,54.14,54.24,54.14,54.21,11900.0,34.0179,34.0807,34.0179,34.0619,11900.0
2006-06-15 14:50:00,54.2,54.28,54.19,54.26,21900.0,34.0556,34.1058,34.0493,34.0933,21900.0
2006-06-15 15:00:00,54.26,54.29,54.19,54.2,16700.0,34.0933,34.1121,34.0493,34.0556,16700.0
2006-06-15 15:10:00,54.2,54.34,54.18,54.3,24000.0,34.0556,34.1435,34.043,34.1184,24000.0
2006-06-15 15:20:00,54.27,54.31,54.23,54.24,18500.0,34.0996,34.1247,34.0744,34.0807,18500.0
2006-06-15 15:30:00,54.25,54.43,54.24,54.41,41100.0,34.087,34.2001,34.0807,34.1875,41100.0
2006-06-15 15:40:00,54.41,54.56,54.4,54.54,40100.0,34.1875,34.2818,34.1812,34.2692,40100.0
2006-06-15 15:50:00,54.53,54.54,54.43,54.52,42000.0,34.2629,34.2692,34.2001,34.2566,42000.0
2006-06-16 09:30:00,54.33,54.75,54.33,54.66,145100.0,34.1373,34.4012,34.1373,34.3446,145100.0
2006-06-16 09:40:00,54.68,54.9,54.68,54.84,14000.0,34.3572,34.4954,34.3572,34.4577,14000.0
2006-06-16 09:50:00,54.82,54.88,54.73,54.85,20300.0,34.4451,34.4828,34.3886,34.464,20300.0
2006-06-16 10:00:00,54.81,54.88,54.75,54.77,18400.0,34.4389,34.4828,34.4012,34.4137,18400.0
2006-06-16 10:10:00,54.78,54.81,54.6,54.62,8100.0,34.42,34.4389,34.3069,34.3195,8100.0
2006-06-16 10:20:00,54.6,54.66,54.51,54.53,26800.0,34.3069,34.3446,34.2504,34.2629,26800.0
2006-06-16 10:30:00,54.51,54.58,54.45,54.58,21000.0,34.2504,34.2943,34.2127,34.2943,21000.0
2006-06-16 10:40:00,54.56,54.62,54.46,54.49,19900.0,34.2818,34.3195,34.2189,34.2378,19900.0
2006-06-16 10:50:00,54.51,54.67,54.5,54.67,13000.0,34.2504,34.3509,34.2441,34.3509,13000.0
2006-06-16 11:00:00,54.7,54.87,54.67,54.67,24700.0,34.3697,34.4766,34.3509,34.3509,24700.0
2006-06-16 11:10:00,54.65,54.68,54.57,54.57,9500.0,34.3383,34.3572,34.2881,34.2881,9500.0
2006-06-16 11:20:00,54.57,54.57,54.43,54.45,14800.0,34.2881,34.2881,34.2001,34.2127,14800.0
2006-06-16 11:30:00,54.43,54.58,54.42,54.58,36100.0,34.2001,34.2943,34.1938,34.2943,36100.0
2006-06-16 11:40:00,54.58,54.61,54.53,54.58,14100.0,34.2943,34.3132,34.2629,34.2943,14100.0
2006-06-16 11:50:00,54.58,54.63,54.56,54.63,14000.0,34.2943,34.3258,34.2818,34.3258,14000.0
2006-06-16 12:00:00,54.63,54.67,54.61,54.65,6400.0,34.3258,34.3509,34.3132,34.3383,6400.0
2006-06-16 12:10:00,54.67,54.69,54.48,54.49,14900.0,34.3509,34.3635,34.2315,34.2378,14900.0
2006-06-16 12:20:00,54.5,54.55,54.5,54.55,8900.0,34.2441,34.2755,34.2441,34.2755,8900.0
2006-06-16 12:30:00,54.56,54.56,54.45,54.49,12800.0,34.2818,34.2818,34.2127,34.2378,12800.0
2006-06-16 12:40:00,54.51,54.63,54.51,54.58,7200.0,34.2504,34.3258,34.2504,34.2943,7200.0
2006-06-16 12:50:00,54.57,54.66,54.56,54.66,5000.0,34.2881,34.3446,34.2818,34.3446,5000.0
2006-06-16 13:00:00,54.7,54.74,54.67,54.67,6400.0,34.3697,34.3949,34.3509,34.3509,6400.0
2006-06-16 13:10:00,54.66,54.71,54.65,54.69,5000.0,34.3446,34.376,34.3383,34.3635,5000.0
2006-06-16 13:20:00,54.69,54.75,54.69,54.7,5800.0,34.3635,34.4012,34.3635,34.3697,5800.0
2006-06-16 13:30:00,54.7,54.7,54.62,54.64,7000.0,34.3697,34.3697,34.3195,34.332,7000.0
2006-06-16 13:40:00,54.66,54.66,54.59,54.61,4800.0,34.3446,34.3446,34.3006,34.3132,4800.0
2006-06-16 13:50:00,54.65,54.69,54.61,54.62,8600.0,34.3383,34.3635,34.3132,34.3195,8600.0
2006-06-16 14:00:00,54.62,54.68,54.61,54.66,17800.0,34.3195,34.3572,34.3132,34.3446,17800.0
2006-06-16 14:10:00,54.68,54.88,54.66,54.87,20600.0,34.3572,34.4828,34.3446,34.4766,20600.0
2006-06-16 14:20:00,54.85,54.86,54.72,54.72,17200.0,34.464,34.4703,34.3823,34.3823,17200.0
2006-06-16 14:30:00,54.75,54.8,54.71,54.74,13200.0,34.4012,34.4326,34.376,34.3949,13200.0
2006-06-16 14:40:00,54.75,54.87,54.72,54.87,26100.0,34.4012,34.4766,34.3823,34.4766,26100.0
2006-06-16 14:50:00,54.87,54.87,54.7,54.72,20900.0,34.4766,34.4766,34.3697,34.3823,20900.0
2006-06-16 15:00:00,54.74,54.85,54.74,54.79,11800.0,34.3949,34.464,34.3949,34.4263,11800.0
2006-06-16 15:10:00,54.8,54.89,54.8,54.87,12400.0,34.4326,34.4891,34.4326,34.4766,12400.0
2006-06-16 15:20:00,54.88,54.88,54.83,54.86,13500.0,34.4828,34.4828,34.4514,34.4703,13500.0
2006-06-16 15:30:00,54.86,54.87,54.73,54.74,13800.0,34.4703,34.4766,34.3886,34.3949,13800.0
2006-06-16 15:40:00,54.74,54.77,54.71,54.74,29600.0,34.3949,34.4137,34.376,34.3949,29600.0
2006-06-16 15:50:00,54.75,54.8,54.72,54.72,31300.0,34.4012,34.4326,34.3823,34.3823,31300.0
2006-06-19 09:30:00,54.8,54.86,54.61,54.85,16500.0,34.4326,34.4703,34.3132,34.464,16500.0
2006-06-19 09:40:00,54.85,54.96,54.78,54.96,19300.0,34.464,34.5331,34.42,34.5331,19300.0
2006-06-19 09:50:00,54.96,55.0,54.87,54.9,15600.0,34.5331,34.5582,34.4766,34.4954,15600.0
2006-06-19 10:00:00,54.91,54.93,54.76,54.9,13500.0,34.5017,34.5143,34.4074,34.4954,13500.0
2006-06-19 10:10:00,54.93,54.93,54.79,54.83,11000.0,34.5143,34.5143,34.4263,34.4514,11000.0
2006-06-19 10:20:00,54.83,54.89,54.75,54.89,7900.0,34.4514,34.4891,34.4012,34.4891,7900.0
2006-06-19 10:30:00,54.9,54.92,54.7,54.77,14000.0,34.4954,34.508,34.3697,34.4137,14000.0
2006-06-19 10:40:00,54.77,54.82,54.73,54.73,8200.0,34.4137,34.4451,34.3886,34.3886,8200.0
2006-06-19 10:50:00,54.72,54.8,54.7,54.8,14800.0,34.3823,34.4326,34.3697,34.4326,14800.0
2006-06-19 11:00:00,54.81,54.81,54.63,54.63,13600.0,34.4389,34.4389,34.3258,34.3258,13600.0
2006-06-19 11:10:00,54.65,54.78,54.64,54.75,13200.0,34.3383,34.42,34.332,34.4012,13200.0
2006-06-19 11:20:00,54.75,54.77,54.6,54.6,9500.0,34.4012,34.4137,34.3069,34.3069,9500.0
2006-06-19 11:30:00,54.59,54.66,54.57,54.62,4900.0,34.3006,34.3446,34.2881,34.3195,4900.0
2006-06-19 11:40:00,54.64,54.88,54.64,54.88,13500.0,34.332,34.4828,34.332,34.4828,13500.0
2006-06-19 11:50:00,54.86,54.86,54.76,54.76,9000.0,34.4703,34.4703,34.4074,34.4074,9000.0
2006-06-19 12:00:00,54.78,54.84,54.76,54.76,17300.0,34.42,34.4577,34.4074,34.4074,17300.0
2006-06-19 12:10:00,54.79,54.8,54.74,54.74,7000.0,34.4263,34.4326,34.3949,34.3949,7000.0
2006-06-19 12:20:00,54.76,54.77,54.71,54.72,6000.0,34.4074,34.4137,34.376,34.3823,6000.0
2006-06-19 12:30:00,54.72,54.72,54.61,54.61,7400.0,34.3823,34.3823,34.3132,34.3132,7400.0
2006-06-19 12:40:00,54.62,54.62,54.59,54.6,6000.0,34.3195,34.3195,34.3006,34.3069,6000.0
2006-06-19 12:50:00,54.58,54.58,54.54,54.55,7200.0,34.2943,34.2943,34.2692,34.2755,7200.0
2006-06-19 13:00:00,54.55,54.55,54.49,54.51,9300.0,34.2755,34.2755,34.2378,34.2504,9300.0
2006-06-19 13:10:00,54.5,54.5,54.41,54.41,9600.0,34.2441,34.2441,34.1875,34.1875,9600.0
2006-06-19 13:20:00,54.41,54.42,54.31,54.32,8800.0,34.1875,34.1938,34.1247,34.131,8800.0
2006-06-19 13:30:00,54.31,54.32,54.22,54.22,12100.0,34.1247,34.131,34.0681,34.0681,12100.0
2006-06-19 13:40:00,54.21,54.28,54.15,54.25,9800.0,34.0619,34.1058,34.0242,34.087,9800.0
2006-06-19 13:50:00,54.24,54.25,54.13,54.14,11200.0,34.0807,34.087,34.0116,34.0179,11200.0
2006-06-19 14:00:00,54.14,54.18,54.13,54.18,7200.0,34.0179,34.043,34.0116,34.043,7200.0
2006-06-19 14:10:00,54.19,54.25,54.18,54.2,15200.0,34.0493,34.087,34.043,34.0556,15200.0
2006-06-19 14:20:00,54.2,54.21,54.1,54.2,12000.0,34.0556,34.0619,33.9927,34.0556,12000.0
2006-06-19 14:30:00,54.2,54.2,54.08,54.1,18200.0,34.0556,34.0556,33.9802,33.9927,18200.0
2006-06-19 14:40:00,54.1,54.12,54.02,54.05,9600.0,33.9927,34.0053,33.9425,33.9613,9600.0
2006-06-19 14:50:00,54.05,54.14,54.05,54.06,12400.0,33.9613,34.0179,33.9613,33.9676,12400.0
2006-06-19 15:00:00,54.05,54.16,54.05,54.13,20300.0,33.9613,34.0304,33.9613,34.0116,20300.0
2006-06-19 15:10:00,54.11,54.21,54.1,54.18,16100.0,33.999,34.0619,33.9927,34.043,16100.0
2006-06-19 15:20:00,54.19,54.26,54.17,54.25,25900.0,34.0493,34.0933,34.0367,34.087,25900.0
2006-06-19 15:30:00,54.25,54.29,54.21,54.25,23600.0,34.087,34.1121,34.0619,34.087,23600.0
2006-06-19 15:40:00,54.24,54.25,54.05,54.07,35600.0,34.0807,34.087,33.9613,33.9739,35600.0
2006-06-19 15:50:00,54.07,54.12,54.07,54.08,57100.0,33.9739,34.0053,33.9739,33.9802,57100.0
2006-06-20 09:30:00,54.09,54.16,54.02,54.06,7300.0,33.9865,34.0304,33.9425,33.9676,7300.0
2006-06-20 09:40:00,54.12,54.24,54.08,54.24,9900.0,34.0053,34.0807,33.9802,34.0807,9900.0
2006-06-20 09:50:00,54.25,54.38,54.25,54.32,11700.0,34.087,34.1687,34.087,34.131,11700.0
2006-06-20 10:00:00,54.33,54.42,54.29,54.29,8700.0,34.1373,34.1938,34.1121,34.1121,8700.0
2006-06-20 10:10:00,54.33,54.53,54.33,54.53,25200.0,34.1373,34.2629,34.1373,34.2629,25200.0
2006-06-20 10:20:00,54.52,54.61,54.44,54.61,11800.0,34.2566,34.3132,34.2064,34.3132,11800.0
2006-06-20 10:30:00,54.61,54.75,54.6,54.64,38600.0,34.3132,34.4012,34.3069,34.332,38600.0
2006-06-20 10:40:00,54.65,54.81,54.63,54.81,26300.0,34.3383,34.4389,34.3258,34.4389,26300.0
2006-06-20 10:50:00,54.8,54.84,54.77,54.81,21100.0,34.4326,34.4577,34.4137,34.4389,21100.0
2006-06-20 11:00:00,54.83,54.99,54.81,54.97,23100.0,34.4514,34.552,34.4389,34.5394,23100.0
2006-06-20 11:10:00,54.98,54.99,54.89,54.9,18000.0,34.5457,34.552,34.4891,34.4954,18000.0
2006-06-20 11:20:00,54.89,54.98,54.88,54.97,15200.0,34.4891,34.5457,34.4828,34.5394,15200.0
2006-06-20 11:30:00,54.99,55.11,54.99,55.09,25500.0,34.552,34.6274,34.552,34.6148,25500.0
2006-06-20 11:40:00,55.08,55.11,54.96,54.97,23200.0,34.6085,34.6274,34.5331,34.5394,23200.0
2006-06-20 11:50:00,54.96,55.0,54.93,54.99,9600.0,34.5331,34.5582,34.5143,34.552,9600.0
2006-06-20 12:00:00,55.0,55.05,55.0,55.02,12500.0,34.5582,34.5897,34.5582,34.5708,12500.0
2006-06-20 12:10:00,55.03,55.08,55.02,55.03,14200.0,34.5771,34.6085,34.5708,34.5771,14200.0
2006-06-20 12:20:00,55.04,55.09,55.02,55.07,7800.0,34.5834,34.6148,34.5708,34.6022,7800.0
2006-06-20 12:30:00,55.07,55.11,55.05,55.08,18600.0,34.6022,34.6274,34.5897,34.6085,18600.0
2006-06-20 12:40:00,55.09,55.09,55.03,55.05,8600.0,34.6148,34.6148,34.5771,34.5897,8600.0
2006-06-20 12:50:00,55.05,55.05,54.95,54.98,12000.0,34.5897,34.5897,34.5268,34.5457,12000.0
2006-06-20 13:00:00,54.95,54.96,54.9,54.9,8500.0,34.5268,34.5331,34.4954,34.4954,8500.0
2006-06-20 13:10:00,54.9,54.92,54.87,54.87,7800.0,34.4954,34.508,34.4766,34.4766,7800.0
2006-06-20 13:20:00,54.86,54.87,54.77,54.77,18700.0,34.4703,34.4766,34.4137,34.4137,18700.0
2006-06-20 13:30:00,54.79,54.83,54.73,54.83,19500.0,34.4263,34.4514,34.3886,34.4514,19500.0
2006-06-20 13:40:00,54.83,54.99,54.83,54.96,8600.0,34.4514,34.552,34.4514,34.5331,8600.0
2006-06-20 13:50:00,54.94,54.94,54.82,54.86,12700.0,34.5205,34.5205,34.4451,34.4703,12700.0
2006-06-20 14:00:00,54.86,54.93,54.83,54.93,8200.0,34.4703,34.5143,34.4514,34.5143,8200.0
2006-06-20 14:10:00,54.93,54.96,54.91,54.96,10800.0,34.5143,34.5331,34.5017,34.5331,10800.0
2006-06-20 14:20:00,54.96,54.99,54.86,54.86,11900.0,34.5331,34.552,34.4703,34.4703,11900.0
2006-06-20 14:30:00,54.88,54.97,54.85,54.96,8200.0,34.4828,34.5394,34.464,34.5331,8200.0
2006-06-20 14:40:00,54.98,54.98,54.9,54.91,18000.0,34.5457,34.5457,34.4954,34.5017,18000.0
2006-06-20 14:50:00,54.92,55.03,54.92,54.99,22500.0,34.508,34.5771,34.508,34.552,22500.0
2006-06-20 15:00:00,55.0,55.0,54.92,54.93,17400.0,34.5582,34.5582,34.508,34.5143,17400.0
2006-06-20 15:10:00,54.97,55.06,54.96,55.06,27400.0,34.5394,34.5959,34.5331,34.5959,27400.0
2006-06-20 15:20:00,55.05,55.09,54.98,54.99,26900.0,34.5897,34.6148,34.5457,34.552,26900.0
2006-06-20 15:30:00,54.98,55.01,54.86,54.86,26800.0,34.5457,34.5645,34.4703,34.4703,26800.0
2006-06-20 15:40:00,54.87,54.89,54.86,54.86,18700.0,34.4766,34.4891,34.4703,34.4703,18700.0
2006-06-20 15:50:00,54.86,54.9,54.86,54.9,27900.0,34.4703,34.4954,34.4703,34.4954,27900.0
2006-06-21 09:30:00,54.75,54.79,54.67,54.76,22000.0,34.4012,34.4263,34.3509,34.4074,22000.0
2006-06-21 09:40:00,54.76,54.9,54.73,54.89,14500.0,34.4074,34.4954,34.3886,34.4891,14500.0
2006-06-21 09:50:00,54.91,55.07,54.87,54.89,20700.0,34.5017,34.6022,34.4766,34.4891,20700.0
2006-06-21 10:00:00,54.89,54.94,54.83,54.83,21800.0,34.4891,34.5205,34.4514,34.4514,21800.0
2006-06-21 10:10:00,54.83,54.86,54.75,54.81,10600.0,34.4514,34.4703,34.4012,34.4389,10600.0
2006-06-21 10:20:00,54.81,54.81,54.71,54.78,7500.0,34.4389,34.4389,34.376,34.42,7500.0
2006-06-21 10:30:00,54.78,54.91,54.78,54.84,15700.0,34.42,34.5017,34.42,34.4577,15700.0
2006-06-21 10:40:00,54.84,54.86,54.74,54.77,11800.0,34.4577,34.4703,34.3949,34.4137,11800.0
2006-06-21 10:50:00,54.73,55.01,54.65,55.01,52800.0,34.3886,34.5645,34.3383,34.5645,52800.0
2006-06-21 11:00:00,54.97,55.11,54.97,55.08,40400.0,34.5394,34.6274,34.5394,34.6085,40400.0
2006-06-21 11:10:00,55.1,55.21,55.1,55.21,38200.0,34.6211,34.6902,34.6211,34.6902,38200.0
2006-06-21 11:20:00,55.21,55.25,55.19,55.23,15200.0,34.6902,34.7153,34.6776,34.7028,15200.0
2006-06-21 11:30:00,55.23,55.25,55.13,55.16,16700.0,34.7028,34.7153,34.6399,34.6588,16700.0
2006-06-21 11:40:00,55.16,55.23,55.12,55.16,13500.0,34.6588,34.7028,34.6336,34.6588,13500.0
2006-06-21 11:50:00,55.16,55.18,55.11,55.12,5500.0,34.6588,34.6713,34.6274,34.6336,5500.0
2006-06-21 12:00:00,55.1,55.19,55.06,55.06,13100.0,34.6211,34.6776,34.5959,34.5959,13100.0
2006-06-21 12:10:00,55.07,55.09,54.96,55.09,9200.0,34.6022,34.6148,34.5331,34.6148,9200.0
2006-06-21 12:20:00,55.1,55.13,54.93,54.93,16300.0,34.6211,34.6399,34.5143,34.5143,16300.0
2006-06-21 12:30:00,54.93,54.99,54.92,54.94,8400.0,34.5143,34.552,34.508,34.5205,8400.0
2006-06-21 12:40:00,54.93,54.93,54.86,54.9,9700.0,34.5143,34.5143,34.4703,34.4954,9700.0
2006-06-21 12:50:00,54.9,54.91,54.84,54.85,6600.0,34.4954,34.5017,34.4577,34.464,6600.0
2006-06-21 13:00:00,54.86,54.86,54.8,54.84,14800.0,34.4703,34.4703,34.4326,34.4577,14800.0
2006-06-21 13:10:00,54.83,54.86,54.82,54.86,6400.0,34.4514,34.4703,34.4451,34.4703,6400.0
2006-06-21 13:20:00,54.86,54.88,54.82,54.85,11400.0,34.4703,34.4828,34.4451,34.464,11400.0
2006-06-21 13:30:00,54.85,54.91,54.85,54.91,10900.0,34.464,34.5017,34.464,34.5017,10900.0
2006-06-21 13:40:00,54.93,54.96,54.89,54.94,8300.0,34.5143,34.5331,34.4891,34.5205,8300.0
2006-06-21 13:50:00,54.95,55.09,54.94,55.05,7300.0,34.5268,34.6148,34.5205,34.5897,7300.0
2006-06-21 14:00:00,55.04,55.07,55.01,55.03,11900.0,34.5834,34.6022,34.5645,34.5771,11900.0
2006-06-21 14:10:00,55.02,55.09,54.98,55.08,9900.0,34.5708,34.6148,34.5457,34.6085,9900.0
2006-06-21 14:20:00,55.09,55.18,55.08,55.09,17400.0,34.6148,34.6713,34.6085,34.6148,17400.0
2006-06-21 14:30:00,55.09,55.12,55.07,55.12,13600.0,34.6148,34.6336,34.6022,34.6336,13600.0
2006-06-21 14:40:00,55.12,55.15,55.08,55.1,13700.0,34.6336,34.6525,34.6085,34.6211,13700.0
2006-06-21 14:50:00,55.11,55.12,55.06,55.11,19200.0,34.6274,34.6336,34.5959,34.6274,19200.0
2006-06-21 15:00:00,55.1,55.13,54.98,55.11,21400.0,34.6211,34.6399,34.5457,34.6274,21400.0
2006-06-21 15:10:00,55.12,55.14,55.06,55.13,15700.0,34.6336,34.6462,34.5959,34.6399,15700.0
2006-06-21 15:20:00,55.13,55.18,55.09,55.09,31100.0,34.6399,34.6713,34.6148,34.6148,31100.0
2006-06-21 15:30:00,55.09,55.15,55.08,55.1,22100.0,34.6148,34.6525,34.6085,34.6211,22100.0
2006-06-21 15:40:00,55.1,55.15,54.99,54.99,19100.0,34.6211,34.6525,34.552,34.552,19100.0
2006-06-21 15:50:00,55.0,55.03,54.96,54.98,22300.0,34.5582,34.5771,34.5331,34.5457,22300.0
2006-06-22 09:30:00,55.07,55.11,55.01,55.02,18400.0,34.6022,34.6274,34.5645,34.5708,18400.0
2006-06-22 09:40:00,55.05,55.1,55.02,55.02,6300.0,34.5897,34.6211,34.5708,34.5708,6300.0
2006-06-22 09:50:00,55.02,55.09,54.99,55.07,9000.0,34.5708,34.6148,34.552,34.6022,9000.0
2006-06-22 10:00:00,55.06,55.09,54.96,54.98,17000.0,34.5959,34.6148,34.5331,34.5457,17000.0
2006-06-22 10:10:00,54.96,55.06,54.92,55.03,22900.0,34.5331,34.5959,34.508,34.5771,22900.0
2006-06-22 10:20:00,55.03,55.12,54.94,54.95,18700.0,34.5771,34.6336,34.5205,34.5268,18700.0
2006-06-22 10:30:00,54.98,54.98,54.76,54.78,19400.0,34.5457,34.5457,34.4074,34.42,19400.0
2006-06-22 10:40:00,54.79,54.87,54.75,54.85,12500.0,34.4263,34.4766,34.4012,34.464,12500.0
2006-06-22 10:50:00,54.85,54.91,54.81,54.81,12400.0,34.464,34.5017,34.4389,34.4389,12400.0
2006-06-22 11:00:00,54.82,54.85,54.68,54.74,19300.0,34.4451,34.464,34.3572,34.3949,19300.0
2006-06-22 11:10:00,54.73,54.75,54.53,54.57,20500.0,34.3886,34.4012,34.2629,34.2881,20500.0
2006-06-22 11:20:00,54.57,54.64,54.52,54.53,17900.0,34.2881,34.332,34.2566,34.2629,17900.0
2006-06-22 11:30:00,54.52,54.66,54.52,54.62,10900.0,34.2566,34.3446,34.2566,34.3195,10900.0
2006-06-22 11:40:00,54.65,54.67,54.63,54.67,10700.0,34.3383,34.3509,34.3258,34.3509,10700.0
2006-06-22 11:50:00,54.67,54.79,54.67,54.74,16600.0,34.3509,34.4263,34.3509,34.3949,16600.0
2006-06-22 12:00:00,54.75,54.83,54.72,54.72,9200.0,34.4012,34.4514,34.3823,34.3823,9200.0
2006-06-22 12:10:00,54.72,54.72,54.65,54.67,5900.0,34.3823,34.3823,34.3383,34.3509,5900.0
2006-06-22 12:20:00,54.67,54.69,54.61,54.61,12700.0,34.3509,34.3635,34.3132,34.3132,12700.0
2006-06-22 12:30:00,54.63,54.67,54.57,54.67,6100.0,34.3258,34.3509,34.2881,34.3509,6100.0
2006-06-22 12:40:00,54.67,54.7,54.58,54.58,9400.0,34.3509,34.3697,34.2943,34.2943,9400.0
2006-06-22 12:50:00,54.58,54.7,54.58,54.65,8700.0,34.2943,34.3697,34.2943,34.3383,8700.0
2006-06-22 13:00:00,54.7,54.71,54.62,54.66,12100.0,34.3697,34.376,34.3195,34.3446,12100.0
2006-06-22 13:10:00,54.66,54.67,54.6,54.65,7000.0,34.3446,34.3509,34.3069,34.3383,7000.0
2006-06-22 13:20:00,54.63,54.67,54.62,54.65,5900.0,34.3258,34.3509,34.3195,34.3383,5900.0
2006-06-22 13:30:00,54.64,54.66,54.6,54.6,8700.0,34.332,34.3446,34.3069,34.3069,8700.0
2006-06-22 13:40:00,54.6,54.65,54.59,54.64,10800.0,34.3069,34.3383,34.3006,34.332,10800.0
2006-06-22 13:50:00,54.65,54.77,54.63,54.75,13800.0,34.3383,34.4137,34.3258,34.4012,13800.0
2006-06-22 14:00:00,54.74,54.77,54.68,54.68,14400.0,34.3949,34.4137,34.3572,34.3572,14400.0
2006-06-22 14:10:00,54.67,54.69,54.63,54.67,13600.0,34.3509,34.3635,34.3258,34.3509,13600.0
2006-06-22 14:20:00,54.67,54.84,54.67,54.83,18400.0,34.3509,34.4577,34.3509,34.4514,18400.0
2006-06-22 14:30:00,54.83,54.88,54.79,54.88,10800.0,34.4514,34.4828,34.4263,34.4828,10800.0
2006-06-22 14:40:00,54.88,54.89,54.8,54.84,11700.0,34.4828,34.4891,34.4326,34.4577,11700.0
2006-06-22 14:50:00,54.82,54.95,54.8,54.92,13100.0,34.4451,34.5268,34.4326,34.508,13100.0
2006-06-22 15:00:00,54.93,54.93,54.78,54.81,13100.0,34.5143,34.5143,34.42,34.4389,13100.0
2006-06-22 15:10:00,54.83,54.95,54.83,54.86,17500.0,34.4514,34.5268,34.4514,34.4703,17500.0
2006-06-22 15:20:00,54.88,54.97,54.87,54.88,15000.0,34.4828,34.5394,34.4766,34.4828,15000.0
2006-06-22 15:30:00,54.88,54.95,54.88,54.9,14900.0,34.4828,34.5268,34.4828,34.4954,14900.0
2006-06-22 15:40:00,54.9,54.92,54.75,54.92,20100.0,34.4954,34.508,34.4012,34.508,20100.0
2006-06-22 15:50:00,54.93,54.98,54.88,54.88,18200.0,34.5143,34.5457,34.4828,34.4828,18200.0
2006-06-23 09:30:00,54.74,54.79,54.59,54.74,16000.0,34.3949,34.4263,34.3006,34.3949,16000.0
2006-06-23 09:40:00,54.71,54.77,54.64,54.69,8900.0,34.376,34.4137,34.332,34.3635,8900.0
2006-06-23 09:50:00,54.7,54.73,54.59,54.71,7800.0,34.3697,34.3886,34.3006,34.376,7800.0
2006-06-23 10:00:00,54.69,54.74,54.66,54.72,4300.0,34.3635,34.3949,34.3446,34.3823,4300.0
2006-06-23 10:10:00,54.72,54.72,54.69,54.72,5600.0,34.3823,34.3823,34.3635,34.3823,5600.0
2006-06-23 10:20:00,54.76,54.81,54.75,54.75,7300.0,34.4074,34.4389,34.4012,34.4012,7300.0
2006-06-23 10:30:00,54.75,54.82,54.73,54.73,13900.0,34.4012,34.4451,34.3886,34.3886,13900.0
2006-06-23 10:40:00,54.7,54.8,54.68,54.73,8500.0,34.3697,34.4326,34.3572,34.3886,8500.0
2006-06-23 10:50:00,54.75,54.8,54.75,54.79,7600.0,34.4012,34.4326,34.4012,34.4263,7600.0
2006-06-23 11:00:00,54.79,54.83,54.61,54.63,11700.0,34.4263,34.4514,34.3132,34.3258,11700.0
2006-06-23 11:10:00,54.62,54.62,54.53,54.57,8900.0,34.3195,34.3195,34.2629,34.2881,8900.0
2006-06-23 11:20:00,54.55,54.66,54.5,54.62,23300.0,34.2755,34.3446,34.2441,34.3195,23300.0
2006-06-23 11:30:00,54.62,54.62,54.46,54.47,10100.0,34.3195,34.3195,34.2189,34.2252,10100.0
2006-06-23 11:40:00,54.45,54.53,54.4,54.53,13700.0,34.2127,34.2629,34.1812,34.2629,13700.0
2006-06-23 11:50:00,54.51,54.62,54.51,54.62,6000.0,34.2504,34.3195,34.2504,34.3195,6000.0
2006-06-23 12:00:00,54.61,54.73,54.6,54.64,13700.0,34.3132,34.3886,34.3069,34.332,13700.0
2006-06-23 12:10:00,54.64,54.77,54.6,54.77,22900.0,34.332,34.4137,34.3069,34.4137,22900.0
2006-06-23 12:20:00,54.78,54.82,54.73,54.8,18900.0,34.42,34.4451,34.3886,34.4326,18900.0
2006-06-23 12:30:00,54.8,54.81,54.72,54.78,6000.0,34.4326,34.4389,34.3823,34.42,6000.0
2006-06-23 12:40:00,54.78,54.8,54.7,54.7,5100.0,34.42,34.4326,34.3697,34.3697,5100.0
2006-06-23 12:50:00,54.7,54.75,54.63,54.63,4900.0,34.3697,34.4012,34.3258,34.3258,4900.0
2006-06-23 13:00:00,54.62,54.66,54.6,54.66,3300.0,34.3195,34.3446,34.3069,34.3446,3300.0
2006-06-23 13:10:00,54.66,54.67,54.63,54.63,6100.0,34.3446,34.3509,34.3258,34.3258,6100.0
2006-06-23 13:20:00,54.62,54.62,54.59,54.59,4600.0,34.3195,34.3195,34.3006,34.3006,4600.0
2006-06-23 13:30:00,54.6,54.66,54.6,54.64,6100.0,34.3069,34.3446,34.3069,34.332,6100.0
2006-06-23 13:40:00,54.63,54.68,54.62,54.64,6700.0,34.3258,34.3572,34.3195,34.332,6700.0
2006-06-23 13:50:00,54.64,54.67,54.63,54.63,4400.0,34.332,34.3509,34.3258,34.3258,4400.0
2006-06-23 14:00:00,54.61,54.62,54.52,54.57,6900.0,34.3132,34.3195,34.2566,34.2881,6900.0
2006-06-23 14:10:00,54.6,54.64,54.56,54.64,5800.0,34.3069,34.332,34.2818,34.332,5800.0
2006-06-23 14:20:00,54.63,54.65,54.57,54.57,11000.0,34.3258,34.3383,34.2881,34.2881,11000.0
2006-06-23 14:30:00,54.58,54.67,54.58,54.63,7900.0,34.2943,34.3509,34.2943,34.3258,7900.0
2006-06-23 14:40:00,54.63,54.63,54.52,54.54,8500.0,34.3258,34.3258,34.2566,34.2692,8500.0
2006-06-23 14:50:00,54.54,54.58,54.54,54.54,9000.0,34.2692,34.2943,34.2692,34.2692,9000.0
2006-06-23 15:00:00,54.53,54.53,54.47,54.48,4400.0,34.2629,34.2629,34.2252,34.2315,4400.0
2006-06-23 15:10:00,54.49,54.56,54.47,54.56,26200.0,34.2378,34.2818,34.2252,34.2818,26200.0
2006-06-23 15:20:00,54.55,54.75,54.55,54.64,50600.0,34.2755,34.4012,34.2755,34.332,50600.0
2006-06-23 15:30:00,54.64,54.66,54.62,54.64,14700.0,34.332,34.3446,34.3195,34.332,14700.0
2006-06-23 15:40:00,54.63,54.72,54.61,54.72,17000.0,34.3258,34.3823,34.3132,34.3823,17000.0
2006-06-23 15:50:00,54.73,54.73,54.59,54.64,17200.0,34.3886,34.3886,34.3006,34.332,17200.0
2006-06-26 09:30:00,54.7,54.74,54.6,54.6,12400.0,34.3697,34.3949,34.3069,34.3069,12400.0
2006-06-26 09:40:00,54.64,54.76,54.59,54.62,6200.0,34.332,34.4074,34.3006,34.3195,6200.0
2006-06-26 09:50:00,54.56,54.68,54.56,54.68,15800.0,34.2818,34.3572,34.2818,34.3572,15800.0
2006-06-26 10:00:00,54.65,54.78,54.65,54.72,12500.0,34.3383,34.42,34.3383,34.3823,12500.0
2006-06-26 10:10:00,54.74,54.8,54.68,54.8,11700.0,34.3949,34.4326,34.3572,34.4326,11700.0
2006-06-26 10:20:00,54.79,54.86,54.78,54.78,10300.0,34.4263,34.4703,34.42,34.42,10300.0
2006-06-26 10:30:00,54.79,54.85,54.75,54.75,7100.0,34.4263,34.464,34.4012,34.4012,7100.0
2006-06-26 10:40:00,54.74,54.78,54.71,54.71,4700.0,34.3949,34.42,34.376,34.376,4700.0
2006-06-26 10:50:00,54.73,54.8,54.7,54.7,8200.0,34.3886,34.4326,34.3697,34.3697,8200.0
2006-06-26 11:00:00,54.7,54.74,54.69,54.72,6400.0,34.3697,34.3949,34.3635,34.3823,6400.0
2006-06-26 11:10:00,54.72,54.75,54.66,54.68,3900.0,34.3823,34.4012,34.3446,34.3572,3900.0
2006-06-26 11:20:00,54.7,54.71,54.62,54.65,4100.0,34.3697,34.376,34.3195,34.3383,4100.0
2006-06-26 11:30:00,54.62,54.71,54.62,54.71,9700.0,34.3195,34.376,34.3195,34.376,9700.0
2006-06-26 11:40:00,54.69,54.72,54.6,54.6,9700.0,34.3635,34.3823,34.3069,34.3069,9700.0
2006-06-26 11:50:00,54.64,54.65,54.58,54.62,11000.0,34.332,34.3383,34.2943,34.3195,11000.0
2006-06-26 12:00:00,54.62,54.62,54.46,54.46,24200.0,34.3195,34.3195,34.2189,34.2189,24200.0
2006-06-26 12:10:00,54.46,54.51,54.43,54.47,9300.0,34.2189,34.2504,34.2001,34.2252,9300.0
2006-06-26 12:20:00,54.47,54.55,54.46,54.54,3800.0,34.2252,34.2755,34.2189,34.2692,3800.0
2006-06-26 12:30:00,54.54,54.6,54.54,54.6,8200.0,34.2692,34.3069,34.2692,34.3069,8200.0
2006-06-26 12:40:00,54.6,54.67,54.6,54.66,5800.0,34.3069,34.3509,34.3069,34.3446,5800.0
2006-06-26 12:50:00,54.68,54.7,54.66,54.67,4000.0,34.3572,34.3697,34.3446,34.3509,4000.0
2006-06-26 13:00:00,54.66,54.69,54.63,54.65,6400.0,34.3446,34.3635,34.3258,34.3383,6400.0
2006-06-26 13:10:00,54.65,54.7,54.65,54.7,5200.0,34.3383,34.3697,34.3383,34.3697,5200.0
2006-06-26 13:20:00,54.7,54.76,54.7,54.76,9500.0,34.3697,34.4074,34.3697,34.4074,9500.0
2006-06-26 13:30:00,54.76,54.8,54.75,54.78,11800.0,34.4074,34.4326,34.4012,34.42,11800.0
2006-06-26 13:40:00,54.78,54.83,54.76,54.83,14300.0,34.42,34.4514,34.4074,34.4514,14300.0
2006-06-26 13:50:00,54.85,54.88,54.8,54.88,14800.0,34.464,34.4828,34.4326,34.4828,14800.0
2006-06-26 14:00:00,54.89,54.89,54.72,54.72,11700.0,34.4891,34.4891,34.3823,34.3823,11700.0
2006-06-26 14:10:00,54.74,54.75,54.69,54.69,9300.0,34.3949,34.4012,34.3635,34.3635,9300.0
2006-06-26 14:20:00,54.7,54.75,54.67,54.75,11500.0,34.3697,34.4012,34.3509,34.4012,11500.0
2006-06-26 14:30:00,54.78,54.86,54.74,54.86,10600.0,34.42,34.4703,34.3949,34.4703,10600.0
2006-06-26 14:40:00,54.86,54.89,54.82,54.85,21500.0,34.4703,34.4891,34.4451,34.464,21500.0
2006-06-26 14:50:00,54.88,54.88,54.82,54.86,10000.0,34.4828,34.4828,34.4451,34.4703,10000.0
2006-06-26 15:00:00,54.82,54.88,54.82,54.84,11100.0,34.4451,34.4828,34.4451,34.4577,11100.0
2006-06-26 15:10:00,54.89,54.89,54.84,54.85,8300.0,34.4891,34.4891,34.4577,34.464,8300.0
2006-06-26 15:20:00,54.84,54.85,54.78,54.8,7000.0,34.4577,34.464,34.42,34.4326,7000.0
2006-06-26 15:30:00,54.8,54.86,54.77,54.85,15500.0,34.4326,34.4703,34.4137,34.464,15500.0
2006-06-26 15:40:00,54.84,54.88,54.77,54.88,18100.0,34.4577,34.4828,34.4137,34.4828,18100.0
2006-06-26 15:50:00,54.88,54.94,54.84,54.92,16000.0,34.4828,34.5205,34.4577,34.508,16000.0
2006-06-27 09:30:00,54.75,54.76,54.58,54.76,13100.0,34.4012,34.4074,34.2943,34.4074,13100.0
2006-06-27 09:40:00,54.74,54.82,54.71,54.73,8000.0,34.3949,34.4451,34.376,34.3886,8000.0
2006-06-27 09:50:00,54.73,55.05,54.73,55.0,14300.0,34.3886,34.5897,34.3886,34.5582,14300.0
2006-06-27 10:00:00,55.01,55.11,54.92,55.11,23400.0,34.5645,34.6274,34.508,34.6274,23400.0
2006-06-27 10:10:00,55.12,55.22,55.1,55.12,26500.0,34.6336,34.6965,34.6211,34.6336,26500.0
2006-06-27 10:20:00,55.15,55.15,55.06,55.14,17400.0,34.6525,34.6525,34.5959,34.6462,17400.0
2006-06-27 10:30:00,55.15,55.21,55.15,55.2,14100.0,34.6525,34.6902,34.6525,34.6839,14100.0
2006-06-27 10:40:00,55.19,55.23,55.15,55.22,13700.0,34.6776,34.7028,34.6525,34.6965,13700.0
2006-06-27 10:50:00,55.24,55.25,55.2,55.21,22700.0,34.709,34.7153,34.6839,34.6902,22700.0
2006-06-27 11:00:00,55.21,55.21,55.12,55.16,10600.0,34.6902,34.6902,34.6336,34.6588,10600.0
2006-06-27 11:10:00,55.15,55.22,55.15,55.18,36700.0,34.6525,34.6965,34.6525,34.6713,36700.0
2006-06-27 11:20:00,55.19,55.23,55.18,55.2,20200.0,34.6776,34.7028,34.6713,34.6839,20200.0
2006-06-27 11:30:00,55.18,55.42,55.18,55.4,48600.0,34.6713,34.8221,34.6713,34.8096,48600.0
2006-06-27 11:40:00,55.4,55.44,55.26,55.29,37500.0,34.8096,34.8347,34.7216,34.7405,37500.0
2006-06-27 11:50:00,55.27,55.34,55.1,55.18,55000.0,34.7279,34.7719,34.6211,34.6713,55000.0
2006-06-27 12:00:00,55.17,55.25,55.1,55.18,49700.0,34.6651,34.7153,34.6211,34.6713,49700.0
2006-06-27 12:10:00,55.18,55.29,55.17,55.29,13200.0,34.6713,34.7405,34.6651,34.7405,13200.0
2006-06-27 12:20:00,55.28,55.32,55.27,55.3,8200.0,34.7342,34.7593,34.7279,34.7467,8200.0
2006-06-27 12:30:00,55.26,55.29,55.23,55.28,19000.0,34.7216,34.7405,34.7028,34.7342,19000.0
2006-06-27 12:40:00,55.29,55.4,55.28,55.4,17200.0,34.7405,34.8096,34.7342,34.8096,17200.0
2006-06-27 12:50:00,55.41,55.43,55.32,55.43,18000.0,34.8159,34.8284,34.7593,34.8284,18000.0
2006-06-27 13:00:00,55.46,55.5,55.41,55.5,18400.0,34.8473,34.8724,34.8159,34.8724,18400.0
2006-06-27 13:10:00,55.5,55.53,55.48,55.52,20300.0,34.8724,34.8913,34.8598,34.885,20300.0
2006-06-27 13:20:00,55.53,55.57,55.49,55.55,19400.0,34.8913,34.9164,34.8661,34.9038,19400.0
2006-06-27 13:30:00,55.55,55.57,55.51,55.54,18600.0,34.9038,34.9164,34.8787,34.8975,18600.0
2006-06-27 13:40:00,55.54,55.55,55.36,55.36,26600.0,34.8975,34.9038,34.7844,34.7844,26600.0
2006-06-27 13:50:00,55.38,55.4,55.35,55.39,26300.0,34.797,34.8096,34.7782,34.8033,26300.0
2006-06-27 14:00:00,55.36,55.49,55.34,55.45,26600.0,34.7844,34.8661,34.7719,34.841,26600.0
2006-06-27 14:10:00,55.45,55.45,55.37,55.38,19800.0,34.841,34.841,34.7907,34.797,19800.0
2006-06-27 14:20:00,55.38,55.38,55.25,55.28,22700.0,34.797,34.797,34.7153,34.7342,22700.0
2006-06-27 14:30:00,55.3,55.36,55.26,55.27,27500.0,34.7467,34.7844,34.7216,34.7279,27500.0
2006-06-27 14:40:00,55.28,55.3,55.17,55.21,20300.0,34.7342,34.7467,34.6651,34.6902,20300.0
2006-06-27 14:50:00,55.2,55.26,55.13,55.22,23500.0,34.6839,34.7216,34.6399,34.6965,23500.0
2006-06-27 15:00:00,55.26,55.39,55.25,55.37,22500.0,34.7216,34.8033,34.7153,34.7907,22500.0
2006-06-27 15:10:00,55.36,55.45,55.33,55.45,20400.0,34.7844,34.841,34.7656,34.841,20400.0
2006-06-27 15:20:00,55.44,55.44,55.37,55.39,16600.0,34.8347,34.8347,34.7907,34.8033,16600.0
2006-06-27 15:30:00,55.39,55.41,55.3,55.33,30100.0,34.8033,34.8159,34.7467,34.7656,30100.0
2006-06-27 15:40:00,55.33,55.33,55.22,55.24,24200.0,34.7656,34.7656,34.6965,34.709,24200.0
2006-06-27 15:50:00,55.25,55.3,55.24,55.29,30100.0,34.7153,34.7467,34.709,34.7405,30100.0
2006-06-28 09:30:00,55.4,55.55,55.35,55.38,18900.0,34.8096,34.9038,34.7782,34.797,18900.0
2006-06-28 09:40:00,55.38,55.5,55.3,55.5,16100.0,34.797,34.8724,34.7467,34.8724,16100.0
2006-06-28 09:50:00,55.51,55.53,55.38,55.38,8700.0,34.8787,34.8913,34.797,34.797,8700.0
2006-06-28 10:00:00,55.36,55.47,55.33,55.47,16800.0,34.7844,34.8536,34.7656,34.8536,16800.0
2006-06-28 10:10:00,55.47,55.55,55.44,55.52,9700.0,34.8536,34.9038,34.8347,34.885,9700.0
2006-06-28 10:20:00,55.51,55.51,55.4,55.4,14100.0,34.8787,34.8787,34.8096,34.8096,14100.0
2006-06-28 10:30:00,55.36,55.36,55.19,55.24,14500.0,34.7844,34.7844,34.6776,34.709,14500.0
2006-06-28 10:40:00,55.24,55.28,55.17,55.2,21200.0,34.709,34.7342,34.6651,34.6839,21200.0
2006-06-28 10:50:00,55.18,55.25,55.17,55.21,12700.0,34.6713,34.7153,34.6651,34.6902,12700.0
2006-06-28 11:00:00,55.22,55.29,55.18,55.24,12900.0,34.6965,34.7405,34.6713,34.709,12900.0
2006-06-28 11:10:00,55.22,55.25,55.11,55.12,12600.0,34.6965,34.7153,34.6274,34.6336,12600.0
2006-06-28 11:20:00,55.16,55.16,55.06,55.08,10200.0,34.6588,34.6588,34.5959,34.6085,10200.0
2006-06-28 11:30:00,55.08,55.17,55.05,55.15,13600.0,34.6085,34.6651,34.5897,34.6525,13600.0
2006-06-28 11:40:00,55.15,55.25,55.15,55.2,6700.0,34.6525,34.7153,34.6525,34.6839,6700.0
2006-06-28 11:50:00,55.19,55.26,55.19,55.22,5100.0,34.6776,34.7216,34.6776,34.6965,5100.0
2006-06-28 12:00:00,55.24,55.24,55.2,55.2,2200.0,34.709,34.709,34.6839,34.6839,2200.0
2006-06-28 12:10:00,55.2,55.27,55.14,55.27,9400.0,34.6839,34.7279,34.6462,34.7279,9400.0
2006-06-28 12:20:00,55.27,55.32,55.27,55.3,3300.0,34.7279,34.7593,34.7279,34.7467,3300.0
2006-06-28 12:30:00,55.28,55.29,55.23,55.25,5600.0,34.7342,34.7405,34.7028,34.7153,5600.0
2006-06-28 12:40:00,55.25,55.25,55.2,55.2,5900.0,34.7153,34.7153,34.6839,34.6839,5900.0
2006-06-28 12:50:00,55.2,55.23,55.17,55.21,5400.0,34.6839,34.7028,34.6651,34.6902,5400.0
2006-06-28 13:00:00,55.21,55.23,55.21,55.21,4700.0,34.6902,34.7028,34.6902,34.6902,4700.0
2006-06-28 13:10:00,55.22,55.29,55.2,55.29,7900.0,34.6965,34.7405,34.6839,34.7405,7900.0
2006-06-28 13:20:00,55.24,55.28,55.22,55.22,4100.0,34.709,34.7342,34.6965,34.6965,4100.0
2006-06-28 13:30:00,55.22,55.24,55.16,55.19,8400.0,34.6965,34.709,34.6588,34.6776,8400.0
2006-06-28 13:40:00,55.17,55.17,55.09,55.13,28400.0,34.6651,34.6651,34.6148,34.6399,28400.0
2006-06-28 13:50:00,55.12,55.25,55.11,55.25,10600.0,34.6336,34.7153,34.6274,34.7153,10600.0
2006-06-28 14:00:00,55.27,55.28,55.25,55.25,5000.0,34.7279,34.7342,34.7153,34.7153,5000.0
2006-06-28 14:10:00,55.26,55.41,55.25,55.41,7100.0,34.7216,34.8159,34.7153,34.8159,7100.0
2006-06-28 14:20:00,55.41,55.41,55.37,55.38,5100.0,34.8159,34.8159,34.7907,34.797,5100.0
2006-06-28 14:30:00,55.39,55.46,55.39,55.4,8900.0,34.8033,34.8473,34.8033,34.8096,8900.0
2006-06-28 14:40:00,55.39,55.48,55.38,55.48,13500.0,34.8033,34.8598,34.797,34.8598,13500.0
2006-06-28 14:50:00,55.47,55.48,55.42,55.42,5600.0,34.8536,34.8598,34.8221,34.8221,5600.0
2006-06-28 15:00:00,55.43,55.43,55.33,55.33,6300.0,34.8284,34.8284,34.7656,34.7656,6300.0
2006-06-28 15:10:00,55.32,55.34,55.28,55.29,9200.0,34.7593,34.7719,34.7342,34.7405,9200.0
2006-06-28 15:20:00,55.28,55.3,55.24,55.27,14600.0,34.7342,34.7467,34.709,34.7279,14600.0
2006-06-28 15:30:00,55.25,55.35,55.25,55.35,11500.0,34.7153,34.7782,34.7153,34.7782,11500.0
2006-06-28 15:40:00,55.35,55.37,55.3,55.37,14800.0,34.7782,34.7907,34.7467,34.7907,14800.0
2006-06-28 15:50:00,55.35,55.45,55.3,55.41,37400.0,34.7782,34.841,34.7467,34.8159,37400.0
2006-06-29 09:30:00,55.49,55.51,55.39,55.4,14100.0,34.8661,34.8787,34.8033,34.8096,14100.0
2006-06-29 09:40:00,55.4,55.4,55.3,55.34,12700.0,34.8096,34.8096,34.7467,34.7719,12700.0
2006-06-29 09:50:00,55.34,55.43,55.28,55.39,18200.0,34.7719,34.8284,34.7342,34.8033,18200.0
2006-06-29 10:00:00,55.39,55.41,55.35,55.36,37900.0,34.8033,34.8159,34.7782,34.7844,37900.0
2006-06-29 10:10:00,55.37,55.42,55.36,55.41,37300.0,34.7907,34.8221,34.7844,34.8159,37300.0
2006-06-29 10:20:00,55.41,55.53,55.4,55.49,28900.0,34.8159,34.8913,34.8096,34.8661,28900.0
2006-06-29 10:30:00,55.47,55.53,55.46,55.49,6700.0,34.8536,34.8913,34.8473,34.8661,6700.0
2006-06-29 10:40:00,55.46,55.53,55.45,55.53,10000.0,34.8473,34.8913,34.841,34.8913,10000.0
2006-06-29 10:50:00,55.53,55.53,55.5,55.52,5600.0,34.8913,34.8913,34.8724,34.885,5600.0
2006-06-29 11:00:00,55.51,55.54,55.51,55.53,7300.0,34.8787,34.8975,34.8787,34.8913,7300.0
2006-06-29 11:10:00,55.53,55.6,55.52,55.6,15400.0,34.8913,34.9352,34.885,34.9352,15400.0
2006-06-29 11:20:00,55.59,55.6,55.53,55.56,8800.0,34.929,34.9352,34.8913,34.9101,8800.0
2006-06-29 11:30:00,55.58,55.59,55.51,55.51,11100.0,34.9227,34.929,34.8787,34.8787,11100.0
2006-06-29 11:40:00,55.51,55.51,55.38,55.38,14600.0,34.8787,34.8787,34.797,34.797,14600.0
2006-06-29 11:50:00,55.38,55.4,55.33,55.37,13100.0,34.797,34.8096,34.7656,34.7907,13100.0
2006-06-29 12:00:00,55.34,55.34,55.25,55.25,5400.0,34.7719,34.7719,34.7153,34.7153,5400.0
2006-06-29 12:10:00,55.25,55.31,55.25,55.31,5400.0,34.7153,34.753,34.7153,34.753,5400.0
2006-06-29 12:20:00,55.31,55.36,55.29,55.34,4300.0,34.753,34.7844,34.7405,34.7719,4300.0
2006-06-29 12:30:00,55.32,55.32,55.25,55.25,4400.0,34.7593,34.7593,34.7153,34.7153,4400.0
2006-06-29 12:40:00,55.25,55.27,55.22,55.22,3200.0,34.7153,34.7279,34.6965,34.6965,3200.0
2006-06-29 12:50:00,55.21,55.23,55.14,55.16,5300.0,34.6902,34.7028,34.6462,34.6588,5300.0
2006-06-29 13:00:00,55.14,55.19,55.12,55.15,12300.0,34.6462,34.6776,34.6336,34.6525,12300.0
2006-06-29 13:10:00,55.15,55.23,55.15,55.19,8300.0,34.6525,34.7028,34.6525,34.6776,8300.0
2006-06-29 13:20:00,55.16,55.2,55.16,55.2,4400.0,34.6588,34.6839,34.6588,34.6839,4400.0
2006-06-29 13:30:00,55.18,55.21,55.16,55.18,7900.0,34.6713,34.6902,34.6588,34.6713,7900.0
2006-06-29 13:40:00,55.19,55.22,55.14,55.14,7000.0,34.6776,34.6965,34.6462,34.6462,7000.0
2006-06-29 13:50:00,55.14,55.17,55.13,55.15,7400.0,34.6462,34.6651,34.6399,34.6525,7400.0
2006-06-29 14:00:00,55.15,55.3,55.15,55.25,10700.0,34.6525,34.7467,34.6525,34.7153,10700.0
2006-06-29 14:10:00,55.27,55.4,55.22,55.4,15100.0,34.7279,34.8096,34.6965,34.8096,15100.0
2006-06-29 14:20:00,55.42,55.69,55.35,55.38,26800.0,34.8221,34.9918,34.7782,34.797,26800.0
2006-06-29 14:30:00,55.37,55.55,55.33,55.53,13400.0,34.7907,34.9038,34.7656,34.8913,13400.0
2006-06-29 14:40:00,55.54,55.66,55.47,55.63,19800.0,34.8975,34.9729,34.8536,34.9541,19800.0
2006-06-29 14:50:00,55.64,55.78,55.61,55.65,25100.0,34.9604,35.0483,34.9415,34.9667,25100.0
2006-06-29 15:00:00,55.64,55.73,55.63,55.69,8100.0,34.9604,35.0169,34.9541,34.9918,8100.0
2006-06-29 15:10:00,55.71,55.71,55.62,55.64,13900.0,35.0044,35.0044,34.9478,34.9604,13900.0
2006-06-29 15:20:00,55.65,55.76,55.63,55.75,19200.0,34.9667,35.0358,34.9541,35.0295,19200.0
2006-06-29 15:30:00,55.75,55.75,55.69,55.72,17500.0,35.0295,35.0295,34.9918,35.0106,17500.0
2006-06-29 15:40:00,55.7,55.78,55.69,55.78,23300.0,34.9981,35.0483,34.9918,35.0483,23300.0
2006-06-29 15:50:00,55.77,55.87,55.77,55.87,44300.0,35.0421,35.1049,35.0421,35.1049,44300.0
2006-06-30 09:30:00,55.78,55.82,55.65,55.82,22400.0,35.0483,35.0735,34.9667,35.0735,22400.0
2006-06-30 09:40:00,55.82,55.92,55.8,55.8,20100.0,35.0735,35.1363,35.0609,35.0609,20100.0
2006-06-30 09:50:00,55.8,55.85,55.66,55.79,22000.0,35.0609,35.0923,34.9729,35.0546,22000.0
2006-06-30 10:00:00,55.79,55.8,55.6,55.79,37900.0,35.0546,35.0609,34.9352,35.0546,37900.0
2006-06-30 10:10:00,55.79,55.79,55.63,55.63,57200.0,35.0546,35.0546,34.9541,34.9541,57200.0
2006-06-30 10:20:00,55.65,55.71,55.63,55.69,11400.0,34.9667,35.0044,34.9541,34.9918,11400.0
2006-06-30 10:30:00,55.67,55.68,55.58,55.65,10900.0,34.9792,34.9855,34.9227,34.9667,10900.0
2006-06-30 10:40:00,55.63,55.65,55.56,55.62,10600.0,34.9541,34.9667,34.9101,34.9478,10600.0
2006-06-30 10:50:00,55.62,55.74,55.61,55.74,8400.0,34.9478,35.0232,34.9415,35.0232,8400.0
2006-06-30 11:00:00,55.74,55.75,55.6,55.6,17700.0,35.0232,35.0295,34.9352,34.9352,17700.0
2006-06-30 11:10:00,55.6,55.62,55.56,55.59,10500.0,34.9352,34.9478,34.9101,34.929,10500.0
2006-06-30 11:20:00,55.58,55.61,55.54,55.54,11500.0,34.9227,34.9415,34.8975,34.8975,11500.0
2006-06-30 11:30:00,55.53,55.53,55.47,55.47,14600.0,34.8913,34.8913,34.8536,34.8536,14600.0
2006-06-30 11:40:00,55.48,55.56,55.48,55.5,10000.0,34.8598,34.9101,34.8598,34.8724,10000.0
2006-06-30 11:50:00,55.51,55.51,55.43,55.47,11600.0,34.8787,34.8787,34.8284,34.8536,11600.0
2006-06-30 12:00:00,55.47,55.48,55.37,55.4,16000.0,34.8536,34.8598,34.7907,34.8096,16000.0
2006-06-30 12:10:00,55.4,55.42,55.35,55.39,18600.0,34.8096,34.8221,34.7782,34.8033,18600.0
2006-06-30 12:20:00,55.4,55.44,55.4,55.41,9500.0,34.8096,34.8347,34.8096,34.8159,9500.0
2006-06-30 12:30:00,55.41,55.41,55.34,55.36,10200.0,34.8159,34.8159,34.7719,34.7844,10200.0
2006-06-30 12:40:00,55.38,55.4,55.35,55.35,8400.0,34.797,34.8096,34.7782,34.7782,8400.0
2006-06-30 12:50:00,55.33,55.35,55.29,55.29,13500.0,34.7656,34.7782,34.7405,34.7405,13500.0
2006-06-30 13:00:00,55.3,55.3,55.25,55.29,14800.0,34.7467,34.7467,34.7153,34.7405,14800.0
2006-06-30 13:10:00,55.29,55.29,55.17,55.29,25800.0,34.7405,34.7405,34.6651,34.7405,25800.0
2006-06-30 13:20:00,55.29,55.33,55.28,55.29,14700.0,34.7405,34.7656,34.7342,34.7405,14700.0
2006-06-30 13:30:00,55.28,55.29,55.23,55.27,13200.0,34.7342,34.7405,34.7028,34.7279,13200.0
2006-06-30 13:40:00,55.27,55.31,55.24,55.29,12100.0,34.7279,34.753,34.709,34.7405,12100.0
2006-06-30 13:50:00,55.31,55.31,55.24,55.3,19000.0,34.753,34.753,34.709,34.7467,19000.0
2006-06-30 14:00:00,55.31,55.31,55.27,55.3,14000.0,34.753,34.753,34.7279,34.7467,14000.0
2006-06-30 14:10:00,55.29,55.3,55.23,55.25,22600.0,34.7405,34.7467,34.7028,34.7153,22600.0
2006-06-30 14:20:00,55.25,55.25,55.18,55.21,15200.0,34.7153,34.7153,34.6713,34.6902,15200.0
2006-06-30 14:30:00,55.21,55.25,55.15,55.22,21700.0,34.6902,34.7153,34.6525,34.6965,21700.0
2006-06-30 14:40:00,55.25,55.29,55.23,55.28,12700.0,34.7153,34.7405,34.7028,34.7342,12700.0
2006-06-30 14:50:00,55.28,55.3,55.25,55.27,16800.0,34.7342,34.7467,34.7153,34.7279,16800.0
2006-06-30 15:00:00,55.27,55.3,55.23,55.24,31600.0,34.7279,34.7467,34.7028,34.709,31600.0
2006-06-30 15:10:00,55.24,55.24,55.18,55.21,33500.0,34.709,34.709,34.6713,34.6902,33500.0
2006-06-30 15:20:00,55.23,55.23,55.14,55.14,24000.0,34.7028,34.7028,34.6462,34.6462,24000.0
2006-06-30 15:30:00,55.14,55.14,55.06,55.12,30600.0,34.6462,34.6462,34.5959,34.6336,30600.0
2006-06-30 15:40:00,55.11,55.17,55.06,55.17,49600.0,34.6274,34.6651,34.5959,34.6651,49600.0
2006-06-30 15:50:00,55.16,55.16,55.08,55.08,56300.0,34.6588,34.6588,34.6085,34.6085,56300.0
2006-07-03 09:30:00,55.11,55.21,55.11,55.11,24300.0,34.6274,34.6902,34.6274,34.6274,24300.0
2006-07-03 09:40:00,55.12,55.22,55.11,55.16,21900.0,34.6336,34.6965,34.6274,34.6588,21900.0
2006-07-03 09:50:00,55.15,55.16,54.96,55.0,28000.0,34.6525,34.6588,34.5331,34.5582,28000.0
2006-07-03 10:00:00,54.96,55.03,54.88,55.01,31100.0,34.5331,34.5771,34.4828,34.5645,31100.0
2006-07-03 10:10:00,55.0,55.08,54.93,55.06,20600.0,34.5582,34.6085,34.5143,34.5959,20600.0
2006-07-03 10:20:00,55.07,55.13,55.06,55.11,15800.0,34.6022,34.6399,34.5959,34.6274,15800.0
2006-07-03 10:30:00,55.11,55.17,55.11,55.16,14600.0,34.6274,34.6651,34.6274,34.6588,14600.0
2006-07-03 10:40:00,55.16,55.18,55.07,55.09,21200.0,34.6588,34.6713,34.6022,34.6148,21200.0
2006-07-03 10:50:00,55.08,55.15,55.08,55.15,20800.0,34.6085,34.6525,34.6085,34.6525,20800.0
2006-07-03 11:00:00,55.14,55.2,55.14,55.2,18700.0,34.6462,34.6839,34.6462,34.6839,18700.0
2006-07-03 11:10:00,55.19,55.26,55.18,55.26,10600.0,34.6776,34.7216,34.6713,34.7216,10600.0
2006-07-03 11:20:00,55.26,55.29,55.22,55.23,9700.0,34.7216,34.7405,34.6965,34.7028,9700.0
2006-07-03 11:30:00,55.23,55.26,55.22,55.26,12600.0,34.7028,34.7216,34.6965,34.7216,12600.0
2006-07-03 11:40:00,55.25,55.26,55.23,55.23,13400.0,34.7153,34.7216,34.7028,34.7028,13400.0
2006-07-03 11:50:00,55.24,55.28,55.23,55.27,11100.0,34.709,34.7342,34.7028,34.7279,11100.0
2006-07-03 12:00:00,55.27,55.3,55.24,55.25,11500.0,34.7279,34.7467,34.709,34.7153,11500.0
2006-07-03 12:10:00,55.25,55.25,55.22,55.23,14600.0,34.7153,34.7153,34.6965,34.7028,14600.0
2006-07-03 12:20:00,55.22,55.24,55.2,55.24,14300.0,34.6965,34.709,34.6839,34.709,14300.0
2006-07-03 12:30:00,55.22,55.25,55.21,55.23,18500.0,34.6965,34.7153,34.6902,34.7028,18500.0
2006-07-03 12:40:00,55.23,55.29,55.22,55.28,14200.0,34.7028,34.7405,34.6965,34.7342,14200.0
2006-07-03 12:50:00,55.28,55.32,55.25,55.26,12800.0,34.7342,34.7593,34.7153,34.7216,12800.0
2006-07-03 13:00:00,55.23,55.23,55.23,55.23,4900.0,34.7028,34.7028,34.7028,34.7028,4900.0
2006-07-03 13:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 13:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:10:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:20:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:40:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:50:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-05 09:30:00,54.85,55.13,54.85,55.13,33600.0,34.464,34.6399,34.464,34.6399,33600.0
2006-07-05 09:40:00,55.13,55.2,55.13,55.15,25800.0,34.6399,34.6839,34.6399,34.6525,25800.0
2006-07-05 09:50:00,55.15,55.15,54.91,55.0,14600.0,34.6525,34.6525,34.5017,34.5582,14600.0
2006-07-05 10:00:00,55.0,55.07,54.94,55.07,15200.0,34.5582,34.6022,34.5205,34.6022,15200.0
2006-07-05 10:10:00,55.07,55.2,55.06,55.2,13200.0,34.6022,34.6839,34.5959,34.6839,13200.0
2006-07-05 10:20:00,55.19,55.21,55.15,55.15,17700.0,34.6776,34.6902,34.6525,34.6525,17700.0
2006-07-05 10:30:00,55.15,55.16,55.02,55.05,20900.0,34.6525,34.6588,34.5708,34.5897,20900.0
2006-07-05 10:40:00,55.02,55.1,55.02,55.03,23900.0,34.5708,34.6211,34.5708,34.5771,23900.0
2006-07-05 10:50:00,55.03,55.06,55.0,55.04,9500.0,34.5771,34.5959,34.5582,34.5834,9500.0
2006-07-05 11:00:00,55.06,55.18,55.02,55.16,9700.0,34.5959,34.6713,34.5708,34.6588,9700.0
2006-07-05 11:10:00,55.19,55.42,55.18,55.37,45500.0,34.6776,34.8221,34.6713,34.7907,45500.0
2006-07-05 11:20:00,55.43,55.43,55.35,55.43,22000.0,34.8284,34.8284,34.7782,34.8284,22000.0
2006-07-05 11:30:00,55.44,55.48,55.41,55.48,13400.0,34.8347,34.8598,34.8159,34.8598,13400.0
2006-07-05 11:40:00,55.48,55.48,55.4,55.41,15800.0,34.8598,34.8598,34.8096,34.8159,15800.0
2006-07-05 11:50:00,55.41,55.41,55.36,55.4,7100.0,34.8159,34.8159,34.7844,34.8096,7100.0
2006-07-05 12:00:00,55.38,55.43,55.37,55.41,18700.0,34.797,34.8284,34.7907,34.8159,18700.0
2006-07-05 12:10:00,55.41,55.44,55.38,55.38,30300.0,34.8159,34.8347,34.797,34.797,30300.0
2006-07-05 12:20:00,55.38,55.38,55.33,55.34,4300.0,34.797,34.797,34.7656,34.7719,4300.0
2006-07-05 12:30:00,55.37,55.41,55.36,55.4,6300.0,34.7907,34.8159,34.7844,34.8096,6300.0
2006-07-05 12:40:00,55.39,55.39,55.34,55.34,5100.0,34.8033,34.8033,34.7719,34.7719,5100.0
2006-07-05 12:50:00,55.33,55.33,55.3,55.3,2000.0,34.7656,34.7656,34.7467,34.7467,2000.0
2006-07-05 13:00:00,55.3,55.31,55.25,55.25,5700.0,34.7467,34.753,34.7153,34.7153,5700.0
2006-07-05 13:10:00,55.26,55.33,55.26,55.33,9200.0,34.7216,34.7656,34.7216,34.7656,9200.0
2006-07-05 13:20:00,55.32,55.33,55.25,55.28,7300.0,34.7593,34.7656,34.7153,34.7342,7300.0
2006-07-05 13:30:00,55.29,55.34,55.29,55.33,10000.0,34.7405,34.7719,34.7405,34.7656,10000.0
2006-07-05 13:40:00,55.33,55.34,55.24,55.25,9600.0,34.7656,34.7719,34.709,34.7153,9600.0
2006-07-05 13:50:00,55.27,55.3,55.24,55.27,8700.0,34.7279,34.7467,34.709,34.7279,8700.0
2006-07-05 14:00:00,55.27,55.3,55.25,55.26,7300.0,34.7279,34.7467,34.7153,34.7216,7300.0
2006-07-05 14:10:00,55.26,55.3,55.24,55.27,6100.0,34.7216,34.7467,34.709,34.7279,6100.0
2006-07-05 14:20:00,55.28,55.34,55.27,55.31,6000.0,34.7342,34.7719,34.7279,34.753,6000.0
2006-07-05 14:30:00,55.32,55.55,55.31,55.49,18400.0,34.7593,34.9038,34.753,34.8661,18400.0
2006-07-05 14:40:00,55.51,55.54,55.45,55.45,10100.0,34.8787,34.8975,34.841,34.841,10100.0
2006-07-05 14:50:00,55.47,55.5,55.45,55.47,9600.0,34.8536,34.8724,34.841,34.8536,9600.0
2006-07-05 15:00:00,55.46,55.48,55.35,55.35,13800.0,34.8473,34.8598,34.7782,34.7782,13800.0
2006-07-05 15:10:00,55.35,55.39,55.24,55.25,18600.0,34.7782,34.8033,34.709,34.7153,18600.0
2006-07-05 15:20:00,55.25,55.33,55.24,55.3,13800.0,34.7153,34.7656,34.709,34.7467,13800.0
2006-07-05 15:30:00,55.3,55.39,55.29,55.37,15800.0,34.7467,34.8033,34.7405,34.7907,15800.0
2006-07-05 15:40:00,55.37,55.38,55.3,55.38,12700.0,34.7907,34.797,34.7467,34.797,12700.0
2006-07-05 15:50:00,55.36,55.36,55.25,55.28,30500.0,34.7844,34.7844,34.7153,34.7342,30500.0
2006-07-06 09:30:00,55.27,55.46,55.27,55.35,13000.0,34.7279,34.8473,34.7279,34.7782,13000.0
2006-07-06 09:40:00,55.35,55.52,55.35,55.49,4200.0,34.7782,34.885,34.7782,34.8661,4200.0
2006-07-06 09:50:00,55.5,55.62,55.46,55.5,23100.0,34.8724,34.9478,34.8473,34.8724,23100.0
2006-07-06 10:00:00,55.48,55.75,55.48,55.75,20500.0,34.8598,35.0295,34.8598,35.0295,20500.0
2006-07-06 10:10:00,55.75,55.99,55.75,55.98,37600.0,35.0295,35.1803,35.0295,35.174,37600.0
2006-07-06 10:20:00,55.98,56.24,55.96,56.22,54500.0,35.174,35.3374,35.1614,35.3248,54500.0
2006-07-06 10:30:00,56.22,56.24,56.02,56.2,40300.0,35.3248,35.3374,35.1991,35.3122,40300.0
2006-07-06 10:40:00,56.18,56.38,56.18,56.35,31200.0,35.2997,35.4253,35.2997,35.4065,31200.0
2006-07-06 10:50:00,56.35,56.44,56.33,56.44,25100.0,35.4065,35.463,35.3939,35.463,25100.0
2006-07-06 11:00:00,56.43,56.47,56.4,56.42,31800.0,35.4568,35.4819,35.4379,35.4505,31800.0
2006-07-06 11:10:00,56.41,56.45,56.37,56.37,19000.0,35.4442,35.4693,35.4191,35.4191,19000.0
2006-07-06 11:20:00,56.37,56.4,56.26,56.26,11500.0,35.4191,35.4379,35.3499,35.3499,11500.0
2006-07-06 11:30:00,56.27,56.29,56.22,56.23,10200.0,35.3562,35.3688,35.3248,35.3311,10200.0
2006-07-06 11:40:00,56.23,56.33,56.23,56.3,18900.0,35.3311,35.3939,35.3311,35.3751,18900.0
2006-07-06 11:50:00,56.28,56.31,56.05,56.1,22300.0,35.3625,35.3814,35.218,35.2494,22300.0
2006-07-06 12:00:00,56.06,56.12,56.06,56.12,5700.0,35.2243,35.262,35.2243,35.262,5700.0
2006-07-06 12:10:00,56.1,56.12,55.94,56.0,9200.0,35.2494,35.262,35.1489,35.1866,9200.0
2006-07-06 12:20:00,56.01,56.03,55.94,56.02,11200.0,35.1929,35.2054,35.1489,35.1991,11200.0
2006-07-06 12:30:00,56.01,56.07,56.01,56.04,11300.0,35.1929,35.2306,35.1929,35.2117,11300.0
2006-07-06 12:40:00,56.05,56.12,56.04,56.05,10300.0,35.218,35.262,35.2117,35.218,10300.0
2006-07-06 12:50:00,56.05,56.19,56.05,56.07,12600.0,35.218,35.306,35.218,35.2306,12600.0
2006-07-06 13:00:00,56.07,56.12,56.07,56.09,8900.0,35.2306,35.262,35.2306,35.2431,8900.0
2006-07-06 13:10:00,56.1,56.1,55.97,55.97,9500.0,35.2494,35.2494,35.1677,35.1677,9500.0
2006-07-06 13:20:00,55.96,56.01,55.95,56.01,12400.0,35.1614,35.1929,35.1552,35.1929,12400.0
2006-07-06 13:30:00,56.0,56.02,55.99,56.0,10400.0,35.1866,35.1991,35.1803,35.1866,10400.0
2006-07-06 13:40:00,56.0,56.08,56.0,56.07,15300.0,35.1866,35.2368,35.1866,35.2306,15300.0
2006-07-06 13:50:00,56.06,56.11,56.06,56.09,13200.0,35.2243,35.2557,35.2243,35.2431,13200.0
2006-07-06 14:00:00,56.07,56.09,56.05,56.07,14400.0,35.2306,35.2431,35.218,35.2306,14400.0
2006-07-06 14:10:00,56.06,56.07,55.98,56.01,9700.0,35.2243,35.2306,35.174,35.1929,9700.0
2006-07-06 14:20:00,56.0,56.06,56.0,56.06,21000.0,35.1866,35.2243,35.1866,35.2243,21000.0
2006-07-06 14:30:00,56.05,56.07,55.96,55.97,18300.0,35.218,35.2306,35.1614,35.1677,18300.0
2006-07-06 14:40:00,55.97,55.97,55.88,55.89,7300.0,35.1677,35.1677,35.1112,35.1175,7300.0
2006-07-06 14:50:00,55.88,55.92,55.81,55.81,15500.0,35.1112,35.1363,35.0672,35.0672,15500.0
2006-07-06 15:00:00,55.8,55.85,55.76,55.79,30300.0,35.0609,35.0923,35.0358,35.0546,30300.0
2006-07-06 15:10:00,55.78,55.89,55.78,55.85,12300.0,35.0483,35.1175,35.0483,35.0923,12300.0
2006-07-06 15:20:00,55.84,55.87,55.8,55.8,14100.0,35.086,35.1049,35.0609,35.0609,14100.0
2006-07-06 15:30:00,55.8,55.84,55.73,55.84,17100.0,35.0609,35.086,35.0169,35.086,17100.0
2006-07-06 15:40:00,55.81,55.85,55.8,55.81,13300.0,35.0672,35.0923,35.0609,35.0672,13300.0
2006-07-06 15:50:00,55.8,55.85,55.79,55.82,20800.0,35.0609,35.0923,35.0546,35.0735,20800.0
2006-07-07 09:30:00,55.8,55.8,55.54,55.59,40000.0,35.0609,35.0609,34.8975,34.929,40000.0
2006-07-07 09:40:00,55.59,55.8,55.59,55.69,18200.0,34.929,35.0609,34.929,34.9918,18200.0
2006-07-07 09:50:00,55.69,55.7,55.58,55.65,38400.0,34.9918,34.9981,34.9227,34.9667,38400.0
2006-07-07 10:00:00,55.65,55.78,55.65,55.78,29000.0,34.9667,35.0483,34.9667,35.0483,29000.0
2006-07-07 10:10:00,55.8,55.94,55.78,55.9,18200.0,35.0609,35.1489,35.0483,35.1237,18200.0
2006-07-07 10:20:00,55.9,55.94,55.8,55.91,15800.0,35.1237,35.1489,35.0609,35.13,15800.0
2006-07-07 10:30:00,55.86,55.88,55.7,55.76,28400.0,35.0986,35.1112,34.9981,35.0358,28400.0
2006-07-07 10:40:00,55.75,55.81,55.73,55.78,11400.0,35.0295,35.0672,35.0169,35.0483,11400.0
2006-07-07 10:50:00,55.82,55.82,55.66,55.72,8100.0,35.0735,35.0735,34.9729,35.0106,8100.0
2006-07-07 11:00:00,55.74,55.94,55.74,55.91,11100.0,35.0232,35.1489,35.0232,35.13,11100.0
2006-07-07 11:10:00,55.94,55.94,55.86,55.93,5200.0,35.1489,35.1489,35.0986,35.1426,5200.0
2006-07-07 11:20:00,55.93,55.95,55.88,55.9,6200.0,35.1426,35.1552,35.1112,35.1237,6200.0
2006-07-07 11:30:00,55.92,56.04,55.86,55.97,4900.0,35.1363,35.2117,35.0986,35.1677,4900.0
2006-07-07 11:40:00,55.97,55.97,55.92,55.92,4200.0,35.1677,35.1677,35.1363,35.1363,4200.0
2006-07-07 11:50:00,55.92,55.97,55.9,55.9,5500.0,35.1363,35.1677,35.1237,35.1237,5500.0
2006-07-07 12:00:00,55.9,55.92,55.88,55.9,4900.0,35.1237,35.1363,35.1112,35.1237,4900.0
2006-07-07 12:10:00,55.9,55.91,55.87,55.89,13000.0,35.1237,35.13,35.1049,35.1175,13000.0
2006-07-07 12:20:00,55.89,55.97,55.89,55.94,4100.0,35.1175,35.1677,35.1175,35.1489,4100.0
2006-07-07 12:30:00,55.95,55.96,55.88,55.88,10300.0,35.1552,35.1614,35.1112,35.1112,10300.0
2006-07-07 12:40:00,55.87,55.87,55.78,55.8,13900.0,35.1049,35.1049,35.0483,35.0609,13900.0
2006-07-07 12:50:00,55.79,55.84,55.73,55.73,6000.0,35.0546,35.086,35.0169,35.0169,6000.0
2006-07-07 13:00:00,55.74,55.77,55.72,55.75,44400.0,35.0232,35.0421,35.0106,35.0295,44400.0
2006-07-07 13:10:00,55.76,55.76,55.6,55.63,11000.0,35.0358,35.0358,34.9352,34.9541,11000.0
2006-07-07 13:20:00,55.64,55.73,55.64,55.72,6700.0,34.9604,35.0169,34.9604,35.0106,6700.0
2006-07-07 13:30:00,55.72,55.75,55.71,55.73,12400.0,35.0106,35.0295,35.0044,35.0169,12400.0
2006-07-07 13:40:00,55.74,55.76,55.71,55.74,5500.0,35.0232,35.0358,35.0044,35.0232,5500.0
2006-07-07 13:50:00,55.74,55.75,55.7,55.73,4900.0,35.0232,35.0295,34.9981,35.0169,4900.0
2006-07-07 14:00:00,55.71,55.81,55.68,55.76,10900.0,35.0044,35.0672,34.9855,35.0358,10900.0
2006-07-07 14:10:00,55.79,55.79,55.71,55.71,3900.0,35.0546,35.0546,35.0044,35.0044,3900.0
2006-07-07 14:20:00,55.69,55.73,55.67,55.7,3100.0,34.9918,35.0169,34.9792,34.9981,3100.0
2006-07-07 14:30:00,55.71,55.73,55.63,55.64,8400.0,35.0044,35.0169,34.9541,34.9604,8400.0
2006-07-07 14:40:00,55.63,55.64,55.52,55.57,10700.0,34.9541,34.9604,34.885,34.9164,10700.0
2006-07-07 14:50:00,55.56,55.6,55.47,55.48,8800.0,34.9101,34.9352,34.8536,34.8598,8800.0
2006-07-07 15:00:00,55.48,55.51,55.45,55.49,14500.0,34.8598,34.8787,34.841,34.8661,14500.0
2006-07-07 15:10:00,55.48,55.51,55.45,55.48,10900.0,34.8598,34.8787,34.841,34.8598,10900.0
2006-07-07 15:20:00,55.48,55.48,55.44,55.45,12200.0,34.8598,34.8598,34.8347,34.841,12200.0
2006-07-07 15:30:00,55.47,55.52,55.47,55.47,7700.0,34.8536,34.885,34.8536,34.8536,7700.0
2006-07-07 15:40:00,55.47,55.53,55.45,55.5,8700.0,34.8536,34.8913,34.841,34.8724,8700.0
2006-07-07 15:50:00,55.5,55.54,55.5,55.54,9300.0,34.8724,34.8975,34.8724,34.8975,9300.0
2006-07-10 09:30:00,55.48,55.82,55.45,55.77,16100.0,34.8598,35.0735,34.841,35.0421,16100.0
2006-07-10 09:40:00,55.75,55.86,55.7,55.75,18600.0,35.0295,35.0986,34.9981,35.0295,18600.0
2006-07-10 09:50:00,55.75,55.79,55.73,55.75,21000.0,35.0295,35.0546,35.0169,35.0295,21000.0
2006-07-10 10:00:00,55.77,55.9,55.77,55.9,25600.0,35.0421,35.1237,35.0421,35.1237,25600.0
2006-07-10 10:10:00,55.9,55.9,55.82,55.82,15500.0,35.1237,35.1237,35.0735,35.0735,15500.0
2006-07-10 10:20:00,55.8,55.8,55.73,55.8,8900.0,35.0609,35.0609,35.0169,35.0609,8900.0
2006-07-10 10:30:00,55.82,55.87,55.81,55.87,7200.0,35.0735,35.1049,35.0672,35.1049,7200.0
2006-07-10 10:40:00,55.89,55.99,55.89,55.92,8100.0,35.1175,35.1803,35.1175,35.1363,8100.0
2006-07-10 10:50:00,55.92,56.01,55.92,56.0,5300.0,35.1363,35.1929,35.1363,35.1866,5300.0
2006-07-10 11:00:00,55.98,56.01,55.95,55.99,12000.0,35.174,35.1929,35.1552,35.1803,12000.0
2006-07-10 11:10:00,56.0,56.04,55.95,55.95,13000.0,35.1866,35.2117,35.1552,35.1552,13000.0
2006-07-10 11:20:00,55.95,56.01,55.95,56.0,10300.0,35.1552,35.1929,35.1552,35.1866,10300.0
2006-07-10 11:30:00,56.0,56.05,55.98,56.0,14800.0,35.1866,35.218,35.174,35.1866,14800.0
2006-07-10 11:40:00,56.03,56.07,55.99,56.05,13900.0,35.2054,35.2306,35.1803,35.218,13900.0
2006-07-10 11:50:00,56.04,56.1,56.03,56.1,7300.0,35.2117,35.2494,35.2054,35.2494,7300.0
2006-07-10 12:00:00,56.09,56.1,56.03,56.04,11900.0,35.2431,35.2494,35.2054,35.2117,11900.0
2006-07-10 12:10:00,56.04,56.04,55.95,55.98,15400.0,35.2117,35.2117,35.1552,35.174,15400.0
2006-07-10 12:20:00,55.96,56.0,55.95,55.96,12500.0,35.1614,35.1866,35.1552,35.1614,12500.0
2006-07-10 12:30:00,55.95,56.02,55.95,56.01,11200.0,35.1552,35.1991,35.1552,35.1929,11200.0
2006-07-10 12:40:00,56.0,56.0,55.95,55.98,6700.0,35.1866,35.1866,35.1552,35.174,6700.0
2006-07-10 12:50:00,55.96,56.01,55.92,56.01,16800.0,35.1614,35.1929,35.1363,35.1929,16800.0
2006-07-10 13:00:00,55.99,56.03,55.96,55.98,9400.0,35.1803,35.2054,35.1614,35.174,9400.0
2006-07-10 13:10:00,55.99,56.12,55.99,56.12,12900.0,35.1803,35.262,35.1803,35.262,12900.0
2006-07-10 13:20:00,56.12,56.13,56.08,56.1,7900.0,35.262,35.2683,35.2368,35.2494,7900.0
2006-07-10 13:30:00,56.1,56.12,56.06,56.12,8400.0,35.2494,35.262,35.2243,35.262,8400.0
2006-07-10 13:40:00,56.13,56.22,56.13,56.22,33900.0,35.2683,35.3248,35.2683,35.3248,33900.0
2006-07-10 13:50:00,56.22,56.23,56.09,56.09,17400.0,35.3248,35.3311,35.2431,35.2431,17400.0
2006-07-10 14:00:00,56.1,56.13,56.03,56.03,8300.0,35.2494,35.2683,35.2054,35.2054,8300.0
2006-07-10 14:10:00,56.03,56.13,56.03,56.12,4100.0,35.2054,35.2683,35.2054,35.262,4100.0
2006-07-10 14:20:00,56.11,56.17,56.08,56.16,10300.0,35.2557,35.2934,35.2368,35.2871,10300.0
2006-07-10 14:30:00,56.14,56.16,56.08,56.08,7500.0,35.2745,35.2871,35.2368,35.2368,7500.0
2006-07-10 14:40:00,56.08,56.1,56.06,56.07,5200.0,35.2368,35.2494,35.2243,35.2306,5200.0
2006-07-10 14:50:00,56.06,56.1,56.03,56.1,8400.0,35.2243,35.2494,35.2054,35.2494,8400.0
2006-07-10 15:00:00,56.08,56.1,56.03,56.1,9100.0,35.2368,35.2494,35.2054,35.2494,9100.0
2006-07-10 15:10:00,56.12,56.22,56.12,56.21,14800.0,35.262,35.3248,35.262,35.3185,14800.0
2006-07-10 15:20:00,56.2,56.2,56.13,56.16,7600.0,35.3122,35.3122,35.2683,35.2871,7600.0
2006-07-10 15:30:00,56.15,56.19,56.12,56.18,9800.0,35.2808,35.306,35.262,35.2997,9800.0
2006-07-10 15:40:00,56.18,56.19,56.11,56.19,20200.0,35.2997,35.306,35.2557,35.306,20200.0
2006-07-10 15:50:00,56.19,56.19,56.06,56.06,26800.0,35.306,35.306,35.2243,35.2243,26800.0
2006-07-11 09:30:00,56.0,56.2,55.95,55.97,37900.0,35.1866,35.3122,35.1552,35.1677,37900.0
2006-07-11 09:40:00,55.98,56.13,55.89,56.13,14800.0,35.174,35.2683,35.1175,35.2683,14800.0
2006-07-11 09:50:00,56.11,56.11,56.01,56.11,8500.0,35.2557,35.2557,35.1929,35.2557,8500.0
2006-07-11 10:00:00,56.12,56.23,56.01,56.01,33000.0,35.262,35.3311,35.1929,35.1929,33000.0
2006-07-11 10:10:00,56.02,56.07,56.01,56.05,9400.0,35.1991,35.2306,35.1929,35.218,9400.0
2006-07-11 10:20:00,56.08,56.1,56.04,56.05,6400.0,35.2368,35.2494,35.2117,35.218,6400.0
2006-07-11 10:30:00,56.05,56.05,56.0,56.01,21100.0,35.218,35.218,35.1866,35.1929,21100.0
2006-07-11 10:40:00,56.02,56.06,56.01,56.03,24100.0,35.1991,35.2243,35.1929,35.2054,24100.0
2006-07-11 10:50:00,56.04,56.05,55.97,56.05,26600.0,35.2117,35.218,35.1677,35.218,26600.0
2006-07-11 11:00:00,56.03,56.04,56.0,56.02,5800.0,35.2054,35.2117,35.1866,35.1991,5800.0
2006-07-11 11:10:00,56.05,56.08,56.0,56.05,10100.0,35.218,35.2368,35.1866,35.218,10100.0
2006-07-11 11:20:00,56.04,56.06,56.02,56.04,5900.0,35.2117,35.2243,35.1991,35.2117,5900.0
2006-07-11 11:30:00,56.04,56.06,56.01,56.04,8200.0,35.2117,35.2243,35.1929,35.2117,8200.0
2006-07-11 11:40:00,56.04,56.09,56.04,56.07,13400.0,35.2117,35.2431,35.2117,35.2306,13400.0
2006-07-11 11:50:00,56.08,56.1,56.05,56.1,14900.0,35.2368,35.2494,35.218,35.2494,14900.0
2006-07-11 12:00:00,56.07,56.09,56.05,56.07,13700.0,35.2306,35.2431,35.218,35.2306,13700.0
2006-07-11 12:10:00,56.07,56.1,56.05,56.07,21100.0,35.2306,35.2494,35.218,35.2306,21100.0
2006-07-11 12:20:00,56.07,56.09,56.01,56.03,10600.0,35.2306,35.2431,35.1929,35.2054,10600.0
2006-07-11 12:30:00,56.01,56.09,56.01,56.09,9400.0,35.1929,35.2431,35.1929,35.2431,9400.0
2006-07-11 12:40:00,56.09,56.09,56.0,56.05,10000.0,35.2431,35.2431,35.1866,35.218,10000.0
2006-07-11 12:50:00,56.06,56.06,55.99,56.01,15800.0,35.2243,35.2243,35.1803,35.1929,15800.0
2006-07-11 13:00:00,56.01,56.05,55.99,55.99,35500.0,35.1929,35.218,35.1803,35.1803,35500.0
2006-07-11 13:10:00,55.97,55.99,55.95,55.98,9500.0,35.1677,35.1803,35.1552,35.174,9500.0
2006-07-11 13:20:00,55.97,56.01,55.95,56.01,6400.0,35.1677,35.1929,35.1552,35.1929,6400.0
2006-07-11 13:30:00,55.99,56.04,55.97,56.02,11900.0,35.1803,35.2117,35.1677,35.1991,11900.0
2006-07-11 13:40:00,56.01,56.09,56.01,56.09,8000.0,35.1929,35.2431,35.1929,35.2431,8000.0
2006-07-11 13:50:00,56.1,56.17,56.08,56.17,23400.0,35.2494,35.2934,35.2368,35.2934,23400.0
2006-07-11 14:00:00,56.17,56.24,56.15,56.18,17200.0,35.2934,35.3374,35.2808,35.2997,17200.0
2006-07-11 14:10:00,56.18,56.29,56.18,56.23,36900.0,35.2997,35.3688,35.2997,35.3311,36900.0
2006-07-11 14:20:00,56.22,56.25,56.21,56.21,18400.0,35.3248,35.3437,35.3185,35.3185,18400.0
2006-07-11 14:30:00,56.22,56.22,56.12,56.14,18300.0,35.3248,35.3248,35.262,35.2745,18300.0
2006-07-11 14:40:00,56.15,56.16,56.12,56.14,19900.0,35.2808,35.2871,35.262,35.2745,19900.0
2006-07-11 14:50:00,56.12,56.16,56.07,56.13,16700.0,35.262,35.2871,35.2306,35.2683,16700.0
2006-07-11 15:00:00,56.1,56.18,56.1,56.18,20700.0,35.2494,35.2997,35.2494,35.2997,20700.0
2006-07-11 15:10:00,56.2,56.36,56.2,56.23,27700.0,35.3122,35.4128,35.3122,35.3311,27700.0
2006-07-11 15:20:00,56.23,56.28,56.18,56.18,25600.0,35.3311,35.3625,35.2997,35.2997,25600.0
2006-07-11 15:30:00,56.19,56.37,56.18,56.37,18300.0,35.306,35.4191,35.2997,35.4191,18300.0
2006-07-11 15:40:00,56.39,56.42,56.35,56.36,17900.0,35.4316,35.4505,35.4065,35.4128,17900.0
2006-07-11 15:50:00,56.36,56.38,56.33,56.37,42200.0,35.4128,35.4253,35.3939,35.4191,42200.0
2006-07-12 09:30:00,56.55,56.63,56.53,56.6,39500.0,35.5322,35.5824,35.5196,35.5636,39500.0
2006-07-12 09:40:00,56.58,56.6,56.45,56.59,15900.0,35.551,35.5636,35.4693,35.5573,15900.0
2006-07-12 09:50:00,56.58,56.6,56.48,56.58,9400.0,35.551,35.5636,35.4882,35.551,9400.0
2006-07-12 10:00:00,56.59,56.71,56.57,56.71,19400.0,35.5573,35.6327,35.5447,35.6327,19400.0
2006-07-12 10:10:00,56.7,56.72,56.65,56.72,8700.0,35.6264,35.639,35.595,35.639,8700.0
2006-07-12 10:20:00,56.72,56.78,56.7,56.75,26100.0,35.639,35.6767,35.6264,35.6578,26100.0
2006-07-12 10:30:00,56.72,56.81,56.65,56.67,30900.0,35.639,35.6955,35.595,35.6076,30900.0
2006-07-12 10:40:00,56.66,56.74,56.65,56.69,16000.0,35.6013,35.6515,35.595,35.6201,16000.0
2006-07-12 10:50:00,56.66,56.83,56.66,56.83,18600.0,35.6013,35.7081,35.6013,35.7081,18600.0
2006-07-12 11:00:00,56.83,56.89,56.81,56.89,27000.0,35.7081,35.7458,35.6955,35.7458,27000.0
2006-07-12 11:10:00,56.89,56.96,56.88,56.96,27800.0,35.7458,35.7898,35.7395,35.7898,27800.0
2006-07-12 11:20:00,56.96,56.97,56.91,56.91,9900.0,35.7898,35.7961,35.7584,35.7584,9900.0
2006-07-12 11:30:00,56.92,57.01,56.91,57.01,11600.0,35.7646,35.8212,35.7584,35.8212,11600.0
2006-07-12 11:40:00,57.04,57.19,57.04,57.18,39700.0,35.84,35.9343,35.84,35.928,39700.0
2006-07-12 11:50:00,57.18,57.3,57.0,57.03,47500.0,35.928,36.0034,35.8149,35.8338,47500.0
2006-07-12 12:00:00,57.04,57.1,57.01,57.1,16800.0,35.84,35.8777,35.8212,35.8777,16800.0
2006-07-12 12:10:00,57.07,57.07,56.85,56.85,19300.0,35.8589,35.8589,35.7207,35.7207,19300.0
2006-07-12 12:20:00,56.85,56.87,56.75,56.81,13600.0,35.7207,35.7332,35.6578,35.6955,13600.0
2006-07-12 12:30:00,56.8,56.87,56.8,56.83,16600.0,35.6892,35.7332,35.6892,35.7081,16600.0
2006-07-12 12:40:00,56.83,56.84,56.8,56.81,31000.0,35.7081,35.7144,35.6892,35.6955,31000.0
2006-07-12 12:50:00,56.81,56.83,56.74,56.76,12900.0,35.6955,35.7081,35.6515,35.6641,12900.0
2006-07-12 13:00:00,56.75,56.75,56.6,56.62,29300.0,35.6578,35.6578,35.5636,35.5761,29300.0
2006-07-12 13:10:00,56.61,56.77,56.61,56.75,36500.0,35.5699,35.6704,35.5699,35.6578,36500.0
2006-07-12 13:20:00,56.71,56.74,56.7,56.71,11300.0,35.6327,35.6515,35.6264,35.6327,11300.0
2006-07-12 13:30:00,56.71,56.71,56.61,56.67,12700.0,35.6327,35.6327,35.5699,35.6076,12700.0
2006-07-12 13:40:00,56.68,56.75,56.67,56.71,10900.0,35.6138,35.6578,35.6076,35.6327,10900.0
2006-07-12 13:50:00,56.7,56.7,56.65,56.7,18900.0,35.6264,35.6264,35.595,35.6264,18900.0
2006-07-12 14:00:00,56.68,56.73,56.68,56.73,10200.0,35.6138,35.6453,35.6138,35.6453,10200.0
2006-07-12 14:10:00,56.73,56.8,56.73,56.8,8500.0,35.6453,35.6892,35.6453,35.6892,8500.0
2006-07-12 14:20:00,56.8,56.83,56.76,56.77,9100.0,35.6892,35.7081,35.6641,35.6704,9100.0
2006-07-12 14:30:00,56.77,56.8,56.75,56.8,14900.0,35.6704,35.6892,35.6578,35.6892,14900.0
2006-07-12 14:40:00,56.79,56.8,56.72,56.75,25500.0,35.683,35.6892,35.639,35.6578,25500.0
2006-07-12 14:50:00,56.76,56.76,56.66,56.66,25400.0,35.6641,35.6641,35.6013,35.6013,25400.0
2006-07-12 15:00:00,56.66,56.67,56.59,56.61,28300.0,35.6013,35.6076,35.5573,35.5699,28300.0
2006-07-12 15:10:00,56.62,56.77,56.62,56.76,9900.0,35.5761,35.6704,35.5761,35.6641,9900.0
2006-07-12 15:20:00,56.77,56.85,56.73,56.75,26300.0,35.6704,35.7207,35.6453,35.6578,26300.0
2006-07-12 15:30:00,56.75,56.78,56.69,56.75,38000.0,35.6578,35.6767,35.6201,35.6578,38000.0
2006-07-12 15:40:00,56.74,56.74,56.61,56.66,26100.0,35.6515,35.6515,35.5699,35.6013,26100.0
2006-07-12 15:50:00,56.66,56.78,56.65,56.74,56900.0,35.6013,35.6767,35.595,35.6515,56900.0
2006-07-13 09:30:00,56.71,56.9,56.68,56.9,19800.0,35.6327,35.7521,35.6138,35.7521,19800.0
2006-07-13 09:40:00,56.85,56.85,56.68,56.74,19000.0,35.7207,35.7207,35.6138,35.6515,19000.0
2006-07-13 09:50:00,56.7,56.76,56.65,56.69,13100.0,35.6264,35.6641,35.595,35.6201,13100.0
2006-07-13 10:00:00,56.69,56.73,56.65,56.67,18200.0,35.6201,35.6453,35.595,35.6076,18200.0
2006-07-13 10:10:00,56.65,56.68,56.64,56.64,9900.0,35.595,35.6138,35.5887,35.5887,9900.0
2006-07-13 10:20:00,56.65,56.65,56.58,56.63,29200.0,35.595,35.595,35.551,35.5824,29200.0
2006-07-13 10:30:00,56.62,56.66,56.54,56.58,18700.0,35.5761,35.6013,35.5259,35.551,18700.0
2006-07-13 10:40:00,56.58,56.58,56.5,56.52,9600.0,35.551,35.551,35.5007,35.5133,9600.0
2006-07-13 10:50:00,56.51,56.54,56.4,56.4,6800.0,35.507,35.5259,35.4379,35.4379,6800.0
2006-07-13 11:00:00,56.43,56.45,56.35,56.35,17000.0,35.4568,35.4693,35.4065,35.4065,17000.0
2006-07-13 11:10:00,56.35,56.36,56.25,56.25,15600.0,35.4065,35.4128,35.3437,35.3437,15600.0
2006-07-13 11:20:00,56.26,56.42,56.21,56.41,16300.0,35.3499,35.4505,35.3185,35.4442,16300.0
2006-07-13 11:30:00,56.4,56.47,56.35,56.43,13000.0,35.4379,35.4819,35.4065,35.4568,13000.0
2006-07-13 11:40:00,56.41,56.41,56.31,56.32,8900.0,35.4442,35.4442,35.3814,35.3876,8900.0
2006-07-13 11:50:00,56.33,56.43,56.33,56.39,7700.0,35.3939,35.4568,35.3939,35.4316,7700.0
2006-07-13 12:00:00,56.4,56.46,56.34,56.37,8400.0,35.4379,35.4756,35.4002,35.4191,8400.0
2006-07-13 12:10:00,56.38,56.48,56.38,56.39,11600.0,35.4253,35.4882,35.4253,35.4316,11600.0
2006-07-13 12:20:00,56.36,56.36,56.28,56.31,29700.0,35.4128,35.4128,35.3625,35.3814,29700.0
2006-07-13 12:30:00,56.29,56.34,56.28,56.33,4100.0,35.3688,35.4002,35.3625,35.3939,4100.0
2006-07-13 12:40:00,56.33,56.43,56.31,56.33,12300.0,35.3939,35.4568,35.3814,35.3939,12300.0
2006-07-13 12:50:00,56.31,56.33,56.29,56.29,5900.0,35.3814,35.3939,35.3688,35.3688,5900.0
2006-07-13 13:00:00,56.32,56.38,56.25,56.26,6200.0,35.3876,35.4253,35.3437,35.3499,6200.0
2006-07-13 13:10:00,56.25,56.36,56.25,56.36,4600.0,35.3437,35.4128,35.3437,35.4128,4600.0
2006-07-13 13:20:00,56.37,56.38,56.32,56.36,12100.0,35.4191,35.4253,35.3876,35.4128,12100.0
2006-07-13 13:30:00,56.35,56.44,56.3,56.34,11200.0,35.4065,35.463,35.3751,35.4002,11200.0
2006-07-13 13:40:00,56.33,56.36,56.29,56.3,12600.0,35.3939,35.4128,35.3688,35.3751,12600.0
2006-07-13 13:50:00,56.33,56.33,56.18,56.22,13700.0,35.3939,35.3939,35.2997,35.3248,13700.0
2006-07-13 14:00:00,56.22,56.23,56.15,56.18,17300.0,35.3248,35.3311,35.2808,35.2997,17300.0
2006-07-13 14:10:00,56.16,56.27,56.11,56.22,11000.0,35.2871,35.3562,35.2557,35.3248,11000.0
2006-07-13 14:20:00,56.23,56.24,56.08,56.1,20200.0,35.3311,35.3374,35.2368,35.2494,20200.0
2006-07-13 14:30:00,56.1,56.18,56.07,56.15,13300.0,35.2494,35.2997,35.2306,35.2808,13300.0
2006-07-13 14:40:00,56.16,56.16,55.98,55.99,13300.0,35.2871,35.2871,35.174,35.1803,13300.0
2006-07-13 14:50:00,56.01,56.04,55.98,56.04,11100.0,35.1929,35.2117,35.174,35.2117,11100.0
2006-07-13 15:00:00,56.04,56.11,56.01,56.06,20800.0,35.2117,35.2557,35.1929,35.2243,20800.0
2006-07-13 15:10:00,56.04,56.08,56.01,56.05,24600.0,35.2117,35.2368,35.1929,35.218,24600.0
2006-07-13 15:20:00,56.05,56.12,56.02,56.12,20100.0,35.218,35.262,35.1991,35.262,20100.0
2006-07-13 15:30:00,56.14,56.24,56.1,56.22,23800.0,35.2745,35.3374,35.2494,35.3248,23800.0
2006-07-13 15:40:00,56.22,56.36,56.22,56.36,45500.0,35.3248,35.4128,35.3248,35.4128,45500.0
2006-07-13 15:50:00,56.36,56.52,56.36,56.42,89600.0,35.4128,35.5133,35.4128,35.4505,89600.0
2006-07-14 09:30:00,56.19,56.33,56.1,56.16,23800.0,35.306,35.3939,35.2494,35.2871,23800.0
2006-07-14 09:40:00,56.15,56.21,56.0,56.15,24000.0,35.2808,35.3185,35.1866,35.2808,24000.0
2006-07-14 09:50:00,56.15,56.17,56.06,56.15,16200.0,35.2808,35.2934,35.2243,35.2808,16200.0
2006-07-14 10:00:00,56.16,56.24,56.1,56.17,13500.0,35.2871,35.3374,35.2494,35.2934,13500.0
2006-07-14 10:10:00,56.18,56.18,56.11,56.11,11300.0,35.2997,35.2997,35.2557,35.2557,11300.0
2006-07-14 10:20:00,56.09,56.09,55.98,56.04,12200.0,35.2431,35.2431,35.174,35.2117,12200.0
2006-07-14 10:30:00,56.04,56.04,55.92,55.99,21300.0,35.2117,35.2117,35.1363,35.1803,21300.0
2006-07-14 10:40:00,55.98,56.04,55.98,56.04,6500.0,35.174,35.2117,35.174,35.2117,6500.0
2006-07-14 10:50:00,56.03,56.04,55.82,55.85,19700.0,35.2054,35.2117,35.0735,35.0923,19700.0
2006-07-14 11:00:00,55.88,55.88,55.68,55.73,18400.0,35.1112,35.1112,34.9855,35.0169,18400.0
2006-07-14 11:10:00,55.73,55.76,55.62,55.64,14000.0,35.0169,35.0358,34.9478,34.9604,14000.0
2006-07-14 11:20:00,55.64,55.68,55.56,55.56,19300.0,34.9604,34.9855,34.9101,34.9101,19300.0
2006-07-14 11:30:00,55.57,55.59,55.42,55.53,17500.0,34.9164,34.929,34.8221,34.8913,17500.0
2006-07-14 11:40:00,55.53,55.6,55.47,55.52,10700.0,34.8913,34.9352,34.8536,34.885,10700.0
2006-07-14 11:50:00,55.52,55.8,55.52,55.8,18800.0,34.885,35.0609,34.885,35.0609,18800.0
2006-07-14 12:00:00,55.81,55.82,55.71,55.73,9000.0,35.0672,35.0735,35.0044,35.0169,9000.0
2006-07-14 12:10:00,55.72,55.74,55.58,55.62,10200.0,35.0106,35.0232,34.9227,34.9478,10200.0
2006-07-14 12:20:00,55.63,55.65,55.57,55.6,22300.0,34.9541,34.9667,34.9164,34.9352,22300.0
2006-07-14 12:30:00,55.59,55.68,55.59,55.67,8000.0,34.929,34.9855,34.929,34.9792,8000.0
2006-07-14 12:40:00,55.67,55.76,55.65,55.74,11900.0,34.9792,35.0358,34.9667,35.0232,11900.0
2006-07-14 12:50:00,55.72,55.72,55.61,55.61,7500.0,35.0106,35.0106,34.9415,34.9415,7500.0
2006-07-14 13:00:00,55.62,55.64,55.57,55.64,13900.0,34.9478,34.9604,34.9164,34.9604,13900.0
2006-07-14 13:10:00,55.64,55.67,55.59,55.64,12900.0,34.9604,34.9792,34.929,34.9604,12900.0
2006-07-14 13:20:00,55.62,55.72,55.58,55.69,21800.0,34.9478,35.0106,34.9227,34.9918,21800.0
2006-07-14 13:30:00,55.71,55.79,55.65,55.79,15600.0,35.0044,35.0546,34.9667,35.0546,15600.0
2006-07-14 13:40:00,55.8,55.8,55.6,55.61,11900.0,35.0609,35.0609,34.9352,34.9415,11900.0
2006-07-14 13:50:00,55.61,55.65,55.56,55.58,7700.0,34.9415,34.9667,34.9101,34.9227,7700.0
2006-07-14 14:00:00,55.57,55.59,55.48,55.56,10900.0,34.9164,34.929,34.8598,34.9101,10900.0
2006-07-14 14:10:00,55.55,55.61,55.49,55.61,9100.0,34.9038,34.9415,34.8661,34.9415,9100.0
2006-07-14 14:20:00,55.62,55.62,55.48,55.49,12100.0,34.9478,34.9478,34.8598,34.8661,12100.0
2006-07-14 14:30:00,55.47,55.55,55.45,55.47,13600.0,34.8536,34.9038,34.841,34.8536,13600.0
2006-07-14 14:40:00,55.44,55.5,55.41,55.45,16100.0,34.8347,34.8724,34.8159,34.841,16100.0
2006-07-14 14:50:00,55.46,55.52,55.46,55.46,27400.0,34.8473,34.885,34.8473,34.8473,27400.0
2006-07-14 15:00:00,55.48,55.61,55.48,55.57,21200.0,34.8598,34.9415,34.8598,34.9164,21200.0
2006-07-14 15:10:00,55.57,55.57,55.47,55.51,13300.0,34.9164,34.9164,34.8536,34.8787,13300.0
2006-07-14 15:20:00,55.51,55.53,55.41,55.47,25300.0,34.8787,34.8913,34.8159,34.8536,25300.0
2006-07-14 15:30:00,55.44,55.54,55.4,55.54,14700.0,34.8347,34.8975,34.8096,34.8975,14700.0
2006-07-14 15:40:00,55.54,55.65,55.48,55.65,19900.0,34.8975,34.9667,34.8598,34.9667,19900.0
2006-07-14 15:50:00,55.67,55.68,55.56,55.56,28300.0,34.9792,34.9855,34.9101,34.9101,28300.0
2006-07-17 09:30:00,55.4,55.81,55.4,55.81,20300.0,34.8096,35.0672,34.8096,35.0672,20300.0
2006-07-17 09:40:00,55.79,55.79,55.72,55.79,11300.0,35.0546,35.0546,35.0106,35.0546,11300.0
2006-07-17 09:50:00,55.79,55.8,55.53,55.75,10900.0,35.0546,35.0609,34.8913,35.0295,10900.0
2006-07-17 10:00:00,55.75,55.83,55.71,55.76,23500.0,35.0295,35.0798,35.0044,35.0358,23500.0
2006-07-17 10:10:00,55.76,55.8,55.65,55.74,19500.0,35.0358,35.0609,34.9667,35.0232,19500.0
2006-07-17 10:20:00,55.71,55.71,55.53,55.56,25300.0,35.0044,35.0044,34.8913,34.9101,25300.0
2006-07-17 10:30:00,55.53,55.53,55.35,55.48,24400.0,34.8913,34.8913,34.7782,34.8598,24400.0
2006-07-17 10:40:00,55.49,55.73,55.47,55.73,16400.0,34.8661,35.0169,34.8536,35.0169,16400.0
2006-07-17 10:50:00,55.73,55.83,55.72,55.83,17400.0,35.0169,35.0798,35.0106,35.0798,17400.0
2006-07-17 11:00:00,55.84,55.89,55.75,55.76,32100.0,35.086,35.1175,35.0295,35.0358,32100.0
2006-07-17 11:10:00,55.76,55.81,55.74,55.77,5100.0,35.0358,35.0672,35.0232,35.0421,5100.0
2006-07-17 11:20:00,55.73,55.73,55.63,55.63,4100.0,35.0169,35.0169,34.9541,34.9541,4100.0
2006-07-17 11:30:00,55.65,55.75,55.63,55.7,9200.0,34.9667,35.0295,34.9541,34.9981,9200.0
2006-07-17 11:40:00,55.69,55.75,55.69,55.7,7000.0,34.9918,35.0295,34.9918,34.9981,7000.0
2006-07-17 11:50:00,55.73,55.73,55.54,55.59,10600.0,35.0169,35.0169,34.8975,34.929,10600.0
2006-07-17 12:00:00,55.58,55.66,55.54,55.6,17400.0,34.9227,34.9729,34.8975,34.9352,17400.0
2006-07-17 12:10:00,55.6,55.63,55.52,55.63,10000.0,34.9352,34.9541,34.885,34.9541,10000.0
2006-07-17 12:20:00,55.64,55.65,55.57,55.57,9000.0,34.9604,34.9667,34.9164,34.9164,9000.0
2006-07-17 12:30:00,55.57,55.64,55.55,55.61,9500.0,34.9164,34.9604,34.9038,34.9415,9500.0
2006-07-17 12:40:00,55.61,55.63,55.57,55.57,5000.0,34.9415,34.9541,34.9164,34.9164,5000.0
2006-07-17 12:50:00,55.56,55.63,55.56,55.63,3500.0,34.9101,34.9541,34.9101,34.9541,3500.0
2006-07-17 13:00:00,55.64,55.64,55.56,55.56,11300.0,34.9604,34.9604,34.9101,34.9101,11300.0
2006-07-17 13:10:00,55.56,55.61,55.53,55.6,14000.0,34.9101,34.9415,34.8913,34.9352,14000.0
2006-07-17 13:20:00,55.61,55.65,55.59,55.62,8300.0,34.9415,34.9667,34.929,34.9478,8300.0
2006-07-17 13:30:00,55.63,55.64,55.59,55.61,8800.0,34.9541,34.9604,34.929,34.9415,8800.0
2006-07-17 13:40:00,55.61,55.64,55.61,55.62,1900.0,34.9415,34.9604,34.9415,34.9478,1900.0
2006-07-17 13:50:00,55.59,55.65,55.59,55.65,4700.0,34.929,34.9667,34.929,34.9667,4700.0
2006-07-17 14:00:00,55.65,55.66,55.58,55.64,10800.0,34.9667,34.9729,34.9227,34.9604,10800.0
2006-07-17 14:10:00,55.63,55.67,55.61,55.67,9700.0,34.9541,34.9792,34.9415,34.9792,9700.0
2006-07-17 14:20:00,55.67,55.67,55.54,55.62,31300.0,34.9792,34.9792,34.8975,34.9478,31300.0
2006-07-17 14:30:00,55.63,55.73,55.63,55.73,12700.0,34.9541,35.0169,34.9541,35.0169,12700.0
2006-07-17 14:40:00,55.73,55.74,55.64,55.69,9700.0,35.0169,35.0232,34.9604,34.9918,9700.0
2006-07-17 14:50:00,55.67,55.7,55.64,55.69,4000.0,34.9792,34.9981,34.9604,34.9918,4000.0
2006-07-17 15:00:00,55.7,55.7,55.6,55.61,7000.0,34.9981,34.9981,34.9352,34.9415,7000.0
2006-07-17 15:10:00,55.59,55.67,55.59,55.64,9600.0,34.929,34.9792,34.929,34.9604,9600.0
2006-07-17 15:20:00,55.65,55.66,55.57,55.62,13400.0,34.9667,34.9729,34.9164,34.9478,13400.0
2006-07-17 15:30:00,55.6,55.61,55.52,55.53,13400.0,34.9352,34.9415,34.885,34.8913,13400.0
2006-07-17 15:40:00,55.54,55.65,55.53,55.6,22400.0,34.8975,34.9667,34.8913,34.9352,22400.0
2006-07-17 15:50:00,55.59,55.63,55.58,55.58,16000.0,34.929,34.9541,34.9227,34.9227,16000.0
2006-07-18 09:30:00,55.48,55.65,55.43,55.63,14200.0,34.8598,34.9667,34.8284,34.9541,14200.0
2006-07-18 09:40:00,55.7,55.74,55.61,55.64,32000.0,34.9981,35.0232,34.9415,34.9604,32000.0
2006-07-18 09:50:00,55.64,55.71,55.64,55.68,5700.0,34.9604,35.0044,34.9604,34.9855,5700.0
2006-07-18 10:00:00,55.68,55.75,55.61,55.67,6900.0,34.9855,35.0295,34.9415,34.9792,6900.0
2006-07-18 10:10:00,55.67,55.76,55.66,55.66,5000.0,34.9792,35.0358,34.9729,34.9729,5000.0
2006-07-18 10:20:00,55.67,55.82,55.67,55.8,3600.0,34.9792,35.0735,34.9792,35.0609,3600.0
2006-07-18 10:30:00,55.79,55.84,55.79,55.83,4200.0,35.0546,35.086,35.0546,35.0798,4200.0
2006-07-18 10:40:00,55.84,55.87,55.82,55.86,14000.0,35.086,35.1049,35.0735,35.0986,14000.0
2006-07-18 10:50:00,55.85,55.86,55.6,55.6,9800.0,35.0923,35.0986,34.9352,34.9352,9800.0
2006-07-18 11:00:00,55.55,55.68,55.55,55.65,4900.0,34.9038,34.9855,34.9038,34.9667,4900.0
2006-07-18 11:10:00,55.69,55.76,55.64,55.69,8300.0,34.9918,35.0358,34.9604,34.9918,8300.0
2006-07-18 11:20:00,55.67,55.78,55.67,55.74,6400.0,34.9792,35.0483,34.9792,35.0232,6400.0
2006-07-18 11:30:00,55.78,55.81,55.75,55.75,6700.0,35.0483,35.0672,35.0295,35.0295,6700.0
2006-07-18 11:40:00,55.7,55.79,55.69,55.79,4900.0,34.9981,35.0546,34.9918,35.0546,4900.0
2006-07-18 11:50:00,55.8,55.8,55.72,55.76,6800.0,35.0609,35.0609,35.0106,35.0358,6800.0
2006-07-18 12:00:00,55.72,55.75,55.68,55.68,6300.0,35.0106,35.0295,34.9855,34.9855,6300.0
2006-07-18 12:10:00,55.68,55.76,55.68,55.76,2900.0,34.9855,35.0358,34.9855,35.0358,2900.0
2006-07-18 12:20:00,55.77,55.77,55.73,55.75,3100.0,35.0421,35.0421,35.0169,35.0295,3100.0
2006-07-18 12:30:00,55.76,55.77,55.72,55.72,4800.0,35.0358,35.0421,35.0106,35.0106,4800.0
2006-07-18 12:40:00,55.77,55.85,55.76,55.78,9600.0,35.0421,35.0923,35.0358,35.0483,9600.0
2006-07-18 12:50:00,55.79,55.79,55.69,55.72,25600.0,35.0546,35.0546,34.9918,35.0106,25600.0
2006-07-18 13:00:00,55.71,55.71,55.56,55.58,9200.0,35.0044,35.0044,34.9101,34.9227,9200.0
2006-07-18 13:10:00,55.55,55.59,55.46,55.46,8200.0,34.9038,34.929,34.8473,34.8473,8200.0
2006-07-18 13:20:00,55.46,55.58,55.4,55.52,132200.0,34.8473,34.9227,34.8096,34.885,132200.0
2006-07-18 13:30:00,55.52,55.61,55.45,55.58,9000.0,34.885,34.9415,34.841,34.9227,9000.0
2006-07-18 13:40:00,55.58,55.6,55.52,55.6,13300.0,34.9227,34.9352,34.885,34.9352,13300.0
2006-07-18 13:50:00,55.57,55.61,55.54,55.55,8400.0,34.9164,34.9415,34.8975,34.9038,8400.0
2006-07-18 14:00:00,55.56,55.67,55.56,55.59,10000.0,34.9101,34.9792,34.9101,34.929,10000.0
2006-07-18 14:10:00,55.59,55.7,55.58,55.69,11400.0,34.929,34.9981,34.9227,34.9918,11400.0
2006-07-18 14:20:00,55.69,55.95,55.65,55.91,26500.0,34.9918,35.1552,34.9667,35.13,26500.0
2006-07-18 14:30:00,55.9,56.09,55.89,56.09,58500.0,35.1237,35.2431,35.1175,35.2431,58500.0
2006-07-18 14:40:00,56.06,56.1,55.91,56.0,61200.0,35.2243,35.2494,35.13,35.1866,61200.0
2006-07-18 14:50:00,56.04,56.08,55.96,56.05,26000.0,35.2117,35.2368,35.1614,35.218,26000.0
2006-07-18 15:00:00,56.05,56.06,55.93,55.99,14700.0,35.218,35.2243,35.1426,35.1803,14700.0
2006-07-18 15:10:00,55.95,55.99,55.89,55.94,23000.0,35.1552,35.1803,35.1175,35.1489,23000.0
2006-07-18 15:20:00,55.93,55.97,55.84,55.97,27100.0,35.1426,35.1677,35.086,35.1677,27100.0
2006-07-18 15:30:00,55.98,56.15,55.98,56.1,22600.0,35.174,35.2808,35.174,35.2494,22600.0
2006-07-18 15:40:00,56.12,56.19,56.07,56.16,32200.0,35.262,35.306,35.2306,35.2871,32200.0
2006-07-18 15:50:00,56.16,56.2,56.11,56.13,34800.0,35.2871,35.3122,35.2557,35.2683,34800.0
2006-07-19 09:30:00,56.59,56.75,56.57,56.64,35100.0,35.5573,35.6578,35.5447,35.5887,35100.0
2006-07-19 09:40:00,56.61,56.68,56.59,56.66,44600.0,35.5699,35.6138,35.5573,35.6013,44600.0
2006-07-19 09:50:00,56.65,56.79,56.55,56.74,21100.0,35.595,35.683,35.5322,35.6515,21100.0
2006-07-19 10:00:00,56.77,57.02,56.75,56.76,38300.0,35.6704,35.8275,35.6578,35.6641,38300.0
2006-07-19 10:10:00,56.76,57.05,56.74,57.02,44500.0,35.6641,35.8463,35.6515,35.8275,44500.0
2006-07-19 10:20:00,57.0,57.0,56.84,56.98,17100.0,35.8149,35.8149,35.7144,35.8023,17100.0
2006-07-19 10:30:00,56.94,57.06,56.83,56.99,48100.0,35.7772,35.8526,35.7081,35.8086,48100.0
2006-07-19 10:40:00,57.0,57.17,56.95,57.12,34400.0,35.8149,35.9217,35.7835,35.8903,34400.0
2006-07-19 10:50:00,57.11,57.12,56.9,57.02,33700.0,35.884,35.8903,35.7521,35.8275,33700.0
2006-07-19 11:00:00,56.96,57.0,56.6,56.61,36700.0,35.7898,35.8149,35.5636,35.5699,36700.0
2006-07-19 11:10:00,56.62,56.76,56.54,56.75,31800.0,35.5761,35.6641,35.5259,35.6578,31800.0
2006-07-19 11:20:00,56.76,56.78,56.61,56.61,16500.0,35.6641,35.6767,35.5699,35.5699,16500.0
2006-07-19 11:30:00,56.6,56.73,56.54,56.73,12500.0,35.5636,35.6453,35.5259,35.6453,12500.0
2006-07-19 11:40:00,56.67,56.7,56.52,56.52,9300.0,35.6076,35.6264,35.5133,35.5133,9300.0
2006-07-19 11:50:00,56.52,56.54,56.39,56.39,10900.0,35.5133,35.5259,35.4316,35.4316,10900.0
2006-07-19 12:00:00,56.38,56.48,56.3,56.48,9200.0,35.4253,35.4882,35.3751,35.4882,9200.0
2006-07-19 12:10:00,56.46,56.55,56.37,56.39,11000.0,35.4756,35.5322,35.4191,35.4316,11000.0
2006-07-19 12:20:00,56.41,56.5,56.34,56.45,15300.0,35.4442,35.5007,35.4002,35.4693,15300.0
2006-07-19 12:30:00,56.45,56.55,56.38,56.5,11500.0,35.4693,35.5322,35.4253,35.5007,11500.0
2006-07-19 12:40:00,56.5,56.56,56.47,56.5,20600.0,35.5007,35.5384,35.4819,35.5007,20600.0
2006-07-19 12:50:00,56.49,56.5,56.39,56.41,3900.0,35.4945,35.5007,35.4316,35.4442,3900.0
2006-07-19 13:00:00,56.41,56.5,56.41,56.5,5200.0,35.4442,35.5007,35.4442,35.5007,5200.0
2006-07-19 13:10:00,56.49,56.62,56.49,56.52,7000.0,35.4945,35.5761,35.4945,35.5133,7000.0
2006-07-19 13:20:00,56.52,56.58,56.42,56.45,19200.0,35.5133,35.551,35.4505,35.4693,19200.0
2006-07-19 13:30:00,56.44,56.46,56.32,56.34,11400.0,35.463,35.4756,35.3876,35.4002,11400.0
2006-07-19 13:40:00,56.3,56.41,56.3,56.41,16000.0,35.3751,35.4442,35.3751,35.4442,16000.0
2006-07-19 13:50:00,56.44,56.47,56.38,56.38,12700.0,35.463,35.4819,35.4253,35.4253,12700.0
2006-07-19 14:00:00,56.41,56.45,56.26,56.36,22600.0,35.4442,35.4693,35.3499,35.4128,22600.0
2006-07-19 14:10:00,56.36,56.43,56.28,56.32,14900.0,35.4128,35.4568,35.3625,35.3876,14900.0
2006-07-19 14:20:00,56.32,56.38,56.25,56.33,12800.0,35.3876,35.4253,35.3437,35.3939,12800.0
2006-07-19 14:30:00,56.34,56.34,56.22,56.25,7000.0,35.4002,35.4002,35.3248,35.3437,7000.0
2006-07-19 14:40:00,56.29,56.34,56.18,56.18,30000.0,35.3688,35.4002,35.2997,35.2997,30000.0
2006-07-19 14:50:00,56.15,56.2,56.04,56.17,39000.0,35.2808,35.3122,35.2117,35.2934,39000.0
2006-07-19 15:00:00,56.17,56.25,55.94,55.98,92000.0,35.2934,35.3437,35.1489,35.174,92000.0
2006-07-19 15:10:00,55.97,56.05,55.94,56.03,34800.0,35.1677,35.218,35.1489,35.2054,34800.0
2006-07-19 15:20:00,56.03,56.07,55.98,56.04,27600.0,35.2054,35.2306,35.174,35.2117,27600.0
2006-07-19 15:30:00,56.04,56.06,55.89,55.95,79700.0,35.2117,35.2243,35.1175,35.1552,79700.0
2006-07-19 15:40:00,55.95,56.2,55.95,56.1,127800.0,35.1552,35.3122,35.1552,35.2494,127800.0
2006-07-19 15:50:00,56.11,56.34,56.05,56.31,185600.0,35.2557,35.4002,35.218,35.3814,185600.0
2006-07-20 09:30:00,55.3,56.39,55.25,55.39,104600.0,34.7467,35.4316,34.7153,34.8033,104600.0
2006-07-20 09:40:00,55.41,55.82,55.39,55.61,74200.0,34.8159,35.0735,34.8033,34.9415,74200.0
2006-07-20 09:50:00,55.65,55.78,55.19,55.24,81900.0,34.9667,35.0483,34.6776,34.709,81900.0
2006-07-20 10:00:00,55.15,55.34,55.08,55.3,82400.0,34.6525,34.7719,34.6085,34.7467,82400.0
2006-07-20 10:10:00,55.3,55.6,55.29,55.53,51700.0,34.7467,34.9352,34.7405,34.8913,51700.0
2006-07-20 10:20:00,55.53,55.63,55.0,55.09,143000.0,34.8913,34.9541,34.5582,34.6148,143000.0
2006-07-20 10:30:00,55.08,55.26,55.07,55.1,35900.0,34.6085,34.7216,34.6022,34.6211,35900.0
2006-07-20 10:40:00,55.09,55.24,55.09,55.19,19100.0,34.6148,34.709,34.6148,34.6776,19100.0
2006-07-20 10:50:00,55.22,55.5,55.18,55.3,39400.0,34.6965,34.8724,34.6713,34.7467,39400.0
2006-07-20 11:00:00,55.3,55.43,55.25,55.43,24500.0,34.7467,34.8284,34.7153,34.8284,24500.0
2006-07-20 11:10:00,55.44,55.45,55.38,55.45,32800.0,34.8347,34.841,34.797,34.841,32800.0
2006-07-20 11:20:00,55.49,55.57,55.45,55.53,25200.0,34.8661,34.9164,34.841,34.8913,25200.0
2006-07-20 11:30:00,55.53,55.57,55.45,55.52,41300.0,34.8913,34.9164,34.841,34.885,41300.0
2006-07-20 11:40:00,55.51,55.61,55.49,55.61,12200.0,34.8787,34.9415,34.8661,34.9415,12200.0
2006-07-20 11:50:00,55.62,55.69,55.54,55.56,56400.0,34.9478,34.9918,34.8975,34.9101,56400.0
2006-07-20 12:00:00,55.55,55.6,55.5,55.52,34700.0,34.9038,34.9352,34.8724,34.885,34700.0
2006-07-20 12:10:00,55.52,55.69,55.52,55.67,19800.0,34.885,34.9918,34.885,34.9792,19800.0
2006-07-20 12:20:00,55.69,55.7,55.55,55.58,12800.0,34.9918,34.9981,34.9038,34.9227,12800.0
2006-07-20 12:30:00,55.6,55.83,55.57,55.83,22400.0,34.9352,35.0798,34.9164,35.0798,22400.0
2006-07-20 12:40:00,55.82,55.88,55.62,55.71,49700.0,35.0735,35.1112,34.9478,35.0044,49700.0
2006-07-20 12:50:00,55.7,55.77,55.64,55.74,11300.0,34.9981,35.0421,34.9604,35.0232,11300.0
2006-07-20 13:00:00,55.73,55.95,55.73,55.9,35100.0,35.0169,35.1552,35.0169,35.1237,35100.0
2006-07-20 13:10:00,55.9,56.09,55.9,56.09,38600.0,35.1237,35.2431,35.1237,35.2431,38600.0
2006-07-20 13:20:00,56.08,56.1,55.92,55.95,20100.0,35.2368,35.2494,35.1363,35.1552,20100.0
2006-07-20 13:30:00,55.96,56.13,55.96,56.05,21000.0,35.1614,35.2683,35.1614,35.218,21000.0
2006-07-20 13:40:00,56.05,56.07,55.9,55.94,92300.0,35.218,35.2306,35.1237,35.1489,92300.0
2006-07-20 13:50:00,55.95,56.11,55.94,55.97,79700.0,35.1552,35.2557,35.1489,35.1677,79700.0
2006-07-20 14:00:00,55.97,56.1,55.73,55.75,30400.0,35.1677,35.2494,35.0169,35.0295,30400.0
2006-07-20 14:10:00,55.75,55.94,55.67,55.93,18900.0,35.0295,35.1489,34.9792,35.1426,18900.0
2006-07-20 14:20:00,55.92,56.09,55.89,56.01,24100.0,35.1363,35.2431,35.1175,35.1929,24100.0
2006-07-20 14:30:00,56.01,56.19,56.01,56.15,17600.0,35.1929,35.306,35.1929,35.2808,17600.0
2006-07-20 14:40:00,56.15,56.23,56.14,56.21,15000.0,35.2808,35.3311,35.2745,35.3185,15000.0
2006-07-20 14:50:00,56.17,56.25,56.16,56.17,11700.0,35.2934,35.3437,35.2871,35.2934,11700.0
2006-07-20 15:00:00,56.17,56.28,56.14,56.21,37600.0,35.2934,35.3625,35.2745,35.3185,37600.0
2006-07-20 15:10:00,56.22,56.46,56.21,56.38,89900.0,35.3248,35.4756,35.3185,35.4253,89900.0
2006-07-20 15:20:00,56.37,56.68,56.35,56.59,135600.0,35.4191,35.6138,35.4065,35.5573,135600.0
2006-07-20 15:30:00,56.59,56.74,56.3,56.3,67500.0,35.5573,35.6515,35.3751,35.3751,67500.0
2006-07-20 15:40:00,56.29,56.31,56.23,56.27,57300.0,35.3688,35.3814,35.3311,35.3562,57300.0
2006-07-20 15:50:00,56.27,56.27,56.05,56.14,92700.0,35.3562,35.3562,35.218,35.2745,92700.0
2006-07-21 09:30:00,56.0,56.07,55.94,56.05,135000.0,35.1866,35.2306,35.1489,35.218,135000.0
2006-07-21 09:40:00,56.06,56.08,55.88,55.88,18400.0,35.2243,35.2368,35.1112,35.1112,18400.0
2006-07-21 09:50:00,55.88,56.07,55.75,55.9,22800.0,35.1112,35.2306,35.0295,35.1237,22800.0
2006-07-21 10:00:00,55.87,55.89,55.72,55.83,13900.0,35.1049,35.1175,35.0106,35.0798,13900.0
2006-07-21 10:10:00,55.84,55.85,55.55,55.63,25200.0,35.086,35.0923,34.9038,34.9541,25200.0
2006-07-21 10:20:00,55.65,55.71,55.55,55.61,17300.0,34.9667,35.0044,34.9038,34.9415,17300.0
2006-07-21 10:30:00,55.61,55.81,55.49,55.81,31300.0,34.9415,35.0672,34.8661,35.0672,31300.0
2006-07-21 10:40:00,55.79,55.89,55.41,55.41,90100.0,35.0546,35.1175,34.8159,34.8159,90100.0
2006-07-21 10:50:00,55.43,55.61,55.43,55.56,17700.0,34.8284,34.9415,34.8284,34.9101,17700.0
2006-07-21 11:00:00,55.57,55.65,55.4,55.52,35700.0,34.9164,34.9667,34.8096,34.885,35700.0
2006-07-21 11:10:00,55.53,55.53,55.4,55.5,10600.0,34.8913,34.8913,34.8096,34.8724,10600.0
2006-07-21 11:20:00,55.47,55.51,55.35,55.46,19000.0,34.8536,34.8787,34.7782,34.8473,19000.0
2006-07-21 11:30:00,55.46,55.51,55.36,55.45,13100.0,34.8473,34.8787,34.7844,34.841,13100.0
2006-07-21 11:40:00,55.46,55.69,55.46,55.69,25700.0,34.8473,34.9918,34.8473,34.9918,25700.0
2006-07-21 11:50:00,55.7,55.71,55.65,55.65,14900.0,34.9981,35.0044,34.9667,34.9667,14900.0
2006-07-21 12:00:00,55.66,55.69,55.6,55.64,67000.0,34.9729,34.9918,34.9352,34.9604,67000.0
2006-07-21 12:10:00,55.66,55.7,55.64,55.67,18000.0,34.9729,34.9981,34.9604,34.9792,18000.0
2006-07-21 12:20:00,55.68,55.86,55.65,55.79,183300.0,34.9855,35.0986,34.9667,35.0546,183300.0
2006-07-21 12:30:00,55.8,55.8,55.6,55.63,68900.0,35.0609,35.0609,34.9352,34.9541,68900.0
2006-07-21 12:40:00,55.63,55.79,55.54,55.77,48200.0,34.9541,35.0546,34.8975,35.0421,48200.0
2006-07-21 12:50:00,55.77,55.88,55.75,55.81,36300.0,35.0421,35.1112,35.0295,35.0672,36300.0
2006-07-21 13:00:00,55.83,55.95,55.76,55.86,28000.0,35.0798,35.1552,35.0358,35.0986,28000.0
2006-07-21 13:10:00,55.82,55.92,55.82,55.84,16500.0,35.0735,35.1363,35.0735,35.086,16500.0
2006-07-21 13:20:00,55.85,55.9,55.76,55.8,16700.0,35.0923,35.1237,35.0358,35.0609,16700.0
2006-07-21 13:30:00,55.78,55.83,55.74,55.8,15300.0,35.0483,35.0798,35.0232,35.0609,15300.0
2006-07-21 13:40:00,55.83,56.12,55.82,56.05,21900.0,35.0798,35.262,35.0735,35.218,21900.0
2006-07-21 13:50:00,56.04,56.1,56.04,56.06,38600.0,35.2117,35.2494,35.2117,35.2243,38600.0
2006-07-21 14:00:00,56.08,56.08,55.9,55.96,43100.0,35.2368,35.2368,35.1237,35.1614,43100.0
2006-07-21 14:10:00,56.0,56.0,55.89,55.93,14100.0,35.1866,35.1866,35.1175,35.1426,14100.0
2006-07-21 14:20:00,55.91,56.03,55.91,56.01,6300.0,35.13,35.2054,35.13,35.1929,6300.0
2006-07-21 14:30:00,56.06,56.38,56.01,56.22,110400.0,35.2243,35.4253,35.1929,35.3248,110400.0
2006-07-21 14:40:00,56.2,56.22,56.05,56.1,22600.0,35.3122,35.3248,35.218,35.2494,22600.0
2006-07-21 14:50:00,56.1,56.14,56.08,56.08,27800.0,35.2494,35.2745,35.2368,35.2368,27800.0
2006-07-21 15:00:00,56.08,56.14,56.03,56.07,33700.0,35.2368,35.2745,35.2054,35.2306,33700.0
2006-07-21 15:10:00,56.03,56.17,56.01,56.08,45700.0,35.2054,35.2934,35.1929,35.2368,45700.0
2006-07-21 15:20:00,56.09,56.09,56.02,56.03,21300.0,35.2431,35.2431,35.1991,35.2054,21300.0
2006-07-21 15:30:00,56.06,56.2,56.02,56.17,22700.0,35.2243,35.3122,35.1991,35.2934,22700.0
2006-07-21 15:40:00,56.18,56.3,56.15,56.18,27000.0,35.2997,35.3751,35.2808,35.2997,27000.0
2006-07-21 15:50:00,56.15,56.17,56.08,56.08,88900.0,35.2808,35.2934,35.2368,35.2368,88900.0
2006-07-24 09:30:00,56.04,56.28,55.98,56.01,23400.0,35.2117,35.3625,35.174,35.1929,23400.0
2006-07-24 09:40:00,56.06,56.09,55.84,55.87,29400.0,35.2243,35.2431,35.086,35.1049,29400.0
2006-07-24 09:50:00,55.89,56.03,55.85,56.03,27800.0,35.1175,35.2054,35.0923,35.2054,27800.0
2006-07-24 10:00:00,56.03,56.06,55.95,56.06,28100.0,35.2054,35.2243,35.1552,35.2243,28100.0
2006-07-24 10:10:00,56.06,56.13,55.94,55.94,28200.0,35.2243,35.2683,35.1489,35.1489,28200.0
2006-07-24 10:20:00,55.94,55.96,55.83,55.86,25700.0,35.1489,35.1614,35.0798,35.0986,25700.0
2006-07-24 10:30:00,55.86,55.92,55.81,55.82,22400.0,35.0986,35.1363,35.0672,35.0735,22400.0
2006-07-24 10:40:00,55.87,55.89,55.7,55.84,17600.0,35.1049,35.1175,34.9981,35.086,17600.0
2006-07-24 10:50:00,55.84,55.95,55.8,55.8,24600.0,35.086,35.1552,35.0609,35.0609,24600.0
2006-07-24 11:00:00,55.78,55.84,55.65,55.66,15000.0,35.0483,35.086,34.9667,34.9729,15000.0
2006-07-24 11:10:00,55.66,55.77,55.62,55.63,20500.0,34.9729,35.0421,34.9478,34.9541,20500.0
2006-07-24 11:20:00,55.64,55.68,55.6,55.66,15200.0,34.9604,34.9855,34.9352,34.9729,15200.0
2006-07-24 11:30:00,55.65,55.7,55.61,55.66,16900.0,34.9667,34.9981,34.9415,34.9729,16900.0
2006-07-24 11:40:00,55.66,55.68,55.52,55.67,17000.0,34.9729,34.9855,34.885,34.9792,17000.0
2006-07-24 11:50:00,55.68,55.68,55.51,55.53,25900.0,34.9855,34.9855,34.8787,34.8913,25900.0
2006-07-24 12:00:00,55.55,55.67,55.51,55.66,14600.0,34.9038,34.9792,34.8787,34.9729,14600.0
2006-07-24 12:10:00,55.65,55.75,55.65,55.71,20900.0,34.9667,35.0295,34.9667,35.0044,20900.0
2006-07-24 12:20:00,55.72,55.72,55.65,55.65,11000.0,35.0106,35.0106,34.9667,34.9667,11000.0
2006-07-24 12:30:00,55.65,55.65,55.54,55.6,13400.0,34.9667,34.9667,34.8975,34.9352,13400.0
2006-07-24 12:40:00,55.6,55.67,55.57,55.63,12300.0,34.9352,34.9792,34.9164,34.9541,12300.0
2006-07-24 12:50:00,55.63,55.63,55.54,55.62,20700.0,34.9541,34.9541,34.8975,34.9478,20700.0
2006-07-24 13:00:00,55.62,55.72,55.61,55.71,9000.0,34.9478,35.0106,34.9415,35.0044,9000.0
2006-07-24 13:10:00,55.71,55.77,55.66,55.75,10900.0,35.0044,35.0421,34.9729,35.0295,10900.0
2006-07-24 13:20:00,55.73,55.77,55.73,55.75,5600.0,35.0169,35.0421,35.0169,35.0295,5600.0
2006-07-24 13:30:00,55.75,55.79,55.68,55.7,22900.0,35.0295,35.0546,34.9855,34.9981,22900.0
2006-07-24 13:40:00,55.71,55.72,55.61,55.63,80300.0,35.0044,35.0106,34.9415,34.9541,80300.0
2006-07-24 13:50:00,55.64,55.65,55.58,55.62,13400.0,34.9604,34.9667,34.9227,34.9478,13400.0
2006-07-24 14:00:00,55.62,55.67,55.59,55.64,13600.0,34.9478,34.9792,34.929,34.9604,13600.0
2006-07-24 14:10:00,55.65,55.72,55.62,55.71,12700.0,34.9667,35.0106,34.9478,35.0044,12700.0
2006-07-24 14:20:00,55.72,55.75,55.63,55.72,34200.0,35.0106,35.0295,34.9541,35.0106,34200.0
2006-07-24 14:30:00,55.7,55.72,55.63,55.67,20800.0,34.9981,35.0106,34.9541,34.9792,20800.0
2006-07-24 14:40:00,55.67,55.71,55.64,55.67,26300.0,34.9792,35.0044,34.9604,34.9792,26300.0
2006-07-24 14:50:00,55.66,55.68,55.62,55.68,37100.0,34.9729,34.9855,34.9478,34.9855,37100.0
2006-07-24 15:00:00,55.69,55.7,55.64,55.65,40200.0,34.9918,34.9981,34.9604,34.9667,40200.0
2006-07-24 15:10:00,55.65,55.66,55.62,55.64,33100.0,34.9667,34.9729,34.9478,34.9604,33100.0
2006-07-24 15:20:00,55.64,55.69,55.63,55.69,30200.0,34.9604,34.9918,34.9541,34.9918,30200.0
2006-07-24 15:30:00,55.69,55.71,55.63,55.67,35200.0,34.9918,35.0044,34.9541,34.9792,35200.0
2006-07-24 15:40:00,55.67,55.73,55.66,55.72,16500.0,34.9792,35.0169,34.9729,35.0106,16500.0
2006-07-24 15:50:00,55.72,55.78,55.72,55.74,43300.0,35.0106,35.0483,35.0106,35.0232,43300.0
2006-07-25 09:30:00,56.13,56.13,56.0,56.01,29300.0,35.2683,35.2683,35.1866,35.1929,29300.0
2006-07-25 09:40:00,56.0,56.01,55.64,55.66,25300.0,35.1866,35.1929,34.9604,34.9729,25300.0
2006-07-25 09:50:00,55.66,55.72,55.57,55.6,25400.0,34.9729,35.0106,34.9164,34.9352,25400.0
2006-07-25 10:00:00,55.61,55.74,55.59,55.7,25300.0,34.9415,35.0232,34.929,34.9981,25300.0
2006-07-25 10:10:00,55.69,55.91,55.64,55.8,25100.0,34.9918,35.13,34.9604,35.0609,25100.0
2006-07-25 10:20:00,55.8,55.99,55.8,55.97,21200.0,35.0609,35.1803,35.0609,35.1677,21200.0
2006-07-25 10:30:00,55.97,55.99,55.75,55.8,29900.0,35.1677,35.1803,35.0295,35.0609,29900.0
2006-07-25 10:40:00,55.81,55.82,55.69,55.7,19900.0,35.0672,35.0735,34.9918,34.9981,19900.0
2006-07-25 10:50:00,55.7,55.8,55.68,55.8,30700.0,34.9981,35.0609,34.9855,35.0609,30700.0
2006-07-25 11:00:00,55.8,55.8,55.73,55.74,16600.0,35.0609,35.0609,35.0169,35.0232,16600.0
2006-07-25 11:10:00,55.74,55.75,55.66,55.69,15000.0,35.0232,35.0295,34.9729,34.9918,15000.0
2006-07-25 11:20:00,55.69,55.76,55.68,55.71,12600.0,34.9918,35.0358,34.9855,35.0044,12600.0
2006-07-25 11:30:00,55.71,55.77,55.64,55.69,20000.0,35.0044,35.0421,34.9604,34.9918,20000.0
2006-07-25 11:40:00,55.69,55.77,55.68,55.74,13500.0,34.9918,35.0421,34.9855,35.0232,13500.0
2006-07-25 11:50:00,55.73,55.76,55.69,55.71,12700.0,35.0169,35.0358,34.9918,35.0044,12700.0
2006-07-25 12:00:00,55.7,55.74,55.64,55.72,15700.0,34.9981,35.0232,34.9604,35.0106,15700.0
2006-07-25 12:10:00,55.72,55.89,55.72,55.89,9200.0,35.0106,35.1175,35.0106,35.1175,9200.0
2006-07-25 12:20:00,55.89,55.94,55.83,55.87,6900.0,35.1175,35.1489,35.0798,35.1049,6900.0
2006-07-25 12:30:00,55.85,55.86,55.69,55.72,18200.0,35.0923,35.0986,34.9918,35.0106,18200.0
2006-07-25 12:40:00,55.71,55.78,55.61,55.78,27600.0,35.0044,35.0483,34.9415,35.0483,27600.0
2006-07-25 12:50:00,55.77,55.79,55.73,55.79,4000.0,35.0421,35.0546,35.0169,35.0546,4000.0
2006-07-25 13:00:00,55.78,55.8,55.77,55.78,7700.0,35.0483,35.0609,35.0421,35.0483,7700.0
2006-07-25 13:10:00,55.8,55.85,55.79,55.83,14400.0,35.0609,35.0923,35.0546,35.0798,14400.0
2006-07-25 13:20:00,55.84,55.87,55.83,55.84,9100.0,35.086,35.1049,35.0798,35.086,9100.0
2006-07-25 13:30:00,55.84,55.86,55.83,55.84,7300.0,35.086,35.0986,35.0798,35.086,7300.0
2006-07-25 13:40:00,55.84,55.95,55.83,55.94,11900.0,35.086,35.1552,35.0798,35.1489,11900.0
2006-07-25 13:50:00,55.95,55.95,55.89,55.9,12500.0,35.1552,35.1552,35.1175,35.1237,12500.0
2006-07-25 14:00:00,55.9,56.0,55.89,55.89,20800.0,35.1237,35.1866,35.1175,35.1175,20800.0
2006-07-25 14:10:00,55.9,55.93,55.89,55.9,8900.0,35.1237,35.1426,35.1175,35.1237,8900.0
2006-07-25 14:20:00,55.91,56.0,55.89,56.0,11400.0,35.13,35.1866,35.1175,35.1866,11400.0
2006-07-25 14:30:00,56.0,56.09,55.97,56.02,25200.0,35.1866,35.2431,35.1677,35.1991,25200.0
2006-07-25 14:40:00,56.03,56.13,55.97,56.12,43900.0,35.2054,35.2683,35.1677,35.262,43900.0
2006-07-25 14:50:00,56.12,56.21,56.11,56.16,17600.0,35.262,35.3185,35.2557,35.2871,17600.0
2006-07-25 15:00:00,56.16,56.3,56.15,56.29,46500.0,35.2871,35.3751,35.2808,35.3688,46500.0
2006-07-25 15:10:00,56.28,56.41,56.22,56.41,45500.0,35.3625,35.4442,35.3248,35.4442,45500.0
2006-07-25 15:20:00,56.41,56.46,56.36,56.45,33400.0,35.4442,35.4756,35.4128,35.4693,33400.0
2006-07-25 15:30:00,56.45,56.49,56.42,56.49,70500.0,35.4693,35.4945,35.4505,35.4945,70500.0
2006-07-25 15:40:00,56.48,56.49,56.35,56.44,41400.0,35.4882,35.4945,35.4065,35.463,41400.0
2006-07-25 15:50:00,56.44,56.49,56.37,56.4,34400.0,35.463,35.4945,35.4191,35.4379,34400.0
2006-07-26 09:30:00,56.15,56.26,56.01,56.24,21900.0,35.2808,35.3499,35.1929,35.3374,21900.0
2006-07-26 09:40:00,56.21,56.21,56.03,56.03,13400.0,35.3185,35.3185,35.2054,35.2054,13400.0
2006-07-26 09:50:00,56.03,56.07,55.93,55.96,50000.0,35.2054,35.2306,35.1426,35.1614,50000.0
2006-07-26 10:00:00,55.96,56.0,55.79,55.79,29200.0,35.1614,35.1866,35.0546,35.0546,29200.0
2006-07-26 10:10:00,55.76,55.96,55.76,55.96,11600.0,35.0358,35.1614,35.0358,35.1614,11600.0
2006-07-26 10:20:00,55.97,55.97,55.83,55.94,15700.0,35.1677,35.1677,35.0798,35.1489,15700.0
2006-07-26 10:30:00,55.92,55.99,55.83,55.94,14400.0,35.1363,35.1803,35.0798,35.1489,14400.0
2006-07-26 10:40:00,55.99,55.99,55.82,55.86,16200.0,35.1803,35.1803,35.0735,35.0986,16200.0
2006-07-26 10:50:00,55.86,56.05,55.86,56.02,20300.0,35.0986,35.218,35.0986,35.1991,20300.0
2006-07-26 11:00:00,56.03,56.04,55.95,55.97,13900.0,35.2054,35.2117,35.1552,35.1677,13900.0
2006-07-26 11:10:00,55.98,56.0,55.87,55.99,11200.0,35.174,35.1866,35.1049,35.1803,11200.0
2006-07-26 11:20:00,55.97,55.98,55.9,55.91,6200.0,35.1677,35.174,35.1237,35.13,6200.0
2006-07-26 11:30:00,55.91,55.99,55.88,55.92,7700.0,35.13,35.1803,35.1112,35.1363,7700.0
2006-07-26 11:40:00,55.92,55.92,55.84,55.88,6300.0,35.1363,35.1363,35.086,35.1112,6300.0
2006-07-26 11:50:00,55.88,55.9,55.83,55.83,8800.0,35.1112,35.1237,35.0798,35.0798,8800.0
2006-07-26 12:00:00,55.82,56.02,55.82,56.02,10400.0,35.0735,35.1991,35.0735,35.1991,10400.0
2006-07-26 12:10:00,56.0,56.1,55.97,55.97,7700.0,35.1866,35.2494,35.1677,35.1677,7700.0
2006-07-26 12:20:00,56.0,56.01,55.95,55.95,3200.0,35.1866,35.1929,35.1552,35.1552,3200.0
2006-07-26 12:30:00,55.95,56.03,55.94,55.95,9500.0,35.1552,35.2054,35.1489,35.1552,9500.0
2006-07-26 12:40:00,55.99,56.0,55.94,55.99,6900.0,35.1803,35.1866,35.1489,35.1803,6900.0
2006-07-26 12:50:00,56.0,56.02,55.98,55.99,8900.0,35.1866,35.1991,35.174,35.1803,8900.0
2006-07-26 13:00:00,55.98,56.03,55.91,55.96,13500.0,35.174,35.2054,35.13,35.1614,13500.0
2006-07-26 13:10:00,55.91,55.98,55.91,55.98,17800.0,35.13,35.174,35.13,35.174,17800.0
2006-07-26 13:20:00,56.0,56.04,55.98,55.98,13800.0,35.1866,35.2117,35.174,35.174,13800.0
2006-07-26 13:30:00,56.03,56.09,56.02,56.09,11100.0,35.2054,35.2431,35.1991,35.2431,11100.0
2006-07-26 13:40:00,56.07,56.24,56.06,56.22,8000.0,35.2306,35.3374,35.2243,35.3248,8000.0
2006-07-26 13:50:00,56.22,56.3,56.22,56.24,20300.0,35.3248,35.3751,35.3248,35.3374,20300.0
2006-07-26 14:00:00,56.24,56.3,56.11,56.18,18100.0,35.3374,35.3751,35.2557,35.2997,18100.0
2006-07-26 14:10:00,56.21,56.34,56.16,56.28,15600.0,35.3185,35.4002,35.2871,35.3625,15600.0
2006-07-26 14:20:00,56.28,56.33,56.04,56.08,26600.0,35.3625,35.3939,35.2117,35.2368,26600.0
2006-07-26 14:30:00,56.08,56.16,56.06,56.14,36700.0,35.2368,35.2871,35.2243,35.2745,36700.0
2006-07-26 14:40:00,56.13,56.14,56.03,56.06,29700.0,35.2683,35.2745,35.2054,35.2243,29700.0
2006-07-26 14:50:00,56.07,56.23,56.07,56.21,8400.0,35.2306,35.3311,35.2306,35.3185,8400.0
2006-07-26 15:00:00,56.21,56.31,56.2,56.2,34400.0,35.3185,35.3814,35.3122,35.3122,34400.0
2006-07-26 15:10:00,56.21,56.27,56.19,56.19,19500.0,35.3185,35.3562,35.306,35.306,19500.0
2006-07-26 15:20:00,56.19,56.26,56.16,56.21,28100.0,35.306,35.3499,35.2871,35.3185,28100.0
2006-07-26 15:30:00,56.24,56.24,56.15,56.22,30000.0,35.3374,35.3374,35.2808,35.3248,30000.0
2006-07-26 15:40:00,56.21,56.23,56.12,56.14,39100.0,35.3185,35.3311,35.262,35.2745,39100.0
2006-07-26 15:50:00,56.16,56.21,56.1,56.15,72800.0,35.2871,35.3185,35.2494,35.2808,72800.0
2006-07-27 09:30:00,56.3,56.33,56.02,56.07,16100.0,35.3751,35.3939,35.1991,35.2306,16100.0
2006-07-27 09:40:00,56.07,56.08,55.9,56.03,36100.0,35.2306,35.2368,35.1237,35.2054,36100.0
2006-07-27 09:50:00,56.05,56.07,55.82,55.82,17700.0,35.218,35.2306,35.0735,35.0735,17700.0
2006-07-27 10:00:00,55.82,55.98,55.75,55.93,24500.0,35.0735,35.174,35.0295,35.1426,24500.0
2006-07-27 10:10:00,55.92,56.0,55.82,55.99,25200.0,35.1363,35.1866,35.0735,35.1803,25200.0
2006-07-27 10:20:00,55.98,56.0,55.9,55.95,23200.0,35.174,35.1866,35.1237,35.1552,23200.0
2006-07-27 10:30:00,55.97,56.09,55.88,55.88,29800.0,35.1677,35.2431,35.1112,35.1112,29800.0
2006-07-27 10:40:00,55.89,55.94,55.82,55.89,20500.0,35.1175,35.1489,35.0735,35.1175,20500.0
2006-07-27 10:50:00,55.89,56.0,55.87,56.0,9000.0,35.1175,35.1866,35.1049,35.1866,9000.0
2006-07-27 11:00:00,56.0,56.17,55.92,56.17,35600.0,35.1866,35.2934,35.1363,35.2934,35600.0
2006-07-27 11:10:00,56.15,56.31,56.12,56.27,37400.0,35.2808,35.3814,35.262,35.3562,37400.0
2006-07-27 11:20:00,56.25,56.35,56.23,56.28,25700.0,35.3437,35.4065,35.3311,35.3625,25700.0
2006-07-27 11:30:00,56.28,56.28,56.06,56.08,18100.0,35.3625,35.3625,35.2243,35.2368,18100.0
2006-07-27 11:40:00,56.05,56.06,55.94,55.95,22000.0,35.218,35.2243,35.1489,35.1552,22000.0
2006-07-27 11:50:00,55.96,55.99,55.9,55.96,24900.0,35.1614,35.1803,35.1237,35.1614,24900.0
2006-07-27 12:00:00,55.96,56.08,55.95,56.06,19800.0,35.1614,35.2368,35.1552,35.2243,19800.0
2006-07-27 12:10:00,56.07,56.1,56.06,56.09,20800.0,35.2306,35.2494,35.2243,35.2431,20800.0
2006-07-27 12:20:00,56.08,56.09,56.01,56.05,13500.0,35.2368,35.2431,35.1929,35.218,13500.0
2006-07-27 12:30:00,56.02,56.1,56.01,56.02,16200.0,35.1991,35.2494,35.1929,35.1991,16200.0
2006-07-27 12:40:00,56.02,56.05,55.97,55.99,10000.0,35.1991,35.218,35.1677,35.1803,10000.0
2006-07-27 12:50:00,55.99,56.0,55.91,55.94,13100.0,35.1803,35.1866,35.13,35.1489,13100.0
2006-07-27 13:00:00,55.93,55.94,55.87,55.92,10300.0,35.1426,35.1489,35.1049,35.1363,10300.0
2006-07-27 13:10:00,55.93,55.98,55.87,55.93,24300.0,35.1426,35.174,35.1049,35.1426,24300.0
2006-07-27 13:20:00,55.9,55.98,55.87,55.98,10500.0,35.1237,35.174,35.1049,35.174,10500.0
2006-07-27 13:30:00,55.96,55.98,55.75,55.75,10500.0,35.1614,35.174,35.0295,35.0295,10500.0
2006-07-27 13:40:00,55.77,55.81,55.72,55.76,11700.0,35.0421,35.0672,35.0106,35.0358,11700.0
2006-07-27 13:50:00,55.8,55.8,55.57,55.57,16100.0,35.0609,35.0609,34.9164,34.9164,16100.0
2006-07-27 14:00:00,55.57,55.59,55.44,55.45,39000.0,34.9164,34.929,34.8347,34.841,39000.0
2006-07-27 14:10:00,55.46,55.56,55.44,55.56,16800.0,34.8473,34.9101,34.8347,34.9101,16800.0
2006-07-27 14:20:00,55.56,55.6,55.47,55.6,13900.0,34.9101,34.9352,34.8536,34.9352,13900.0
2006-07-27 14:30:00,55.61,55.63,55.48,55.54,15600.0,34.9415,34.9541,34.8598,34.8975,15600.0
2006-07-27 14:40:00,55.55,55.56,55.5,55.54,24200.0,34.9038,34.9101,34.8724,34.8975,24200.0
2006-07-27 14:50:00,55.53,55.53,55.47,55.5,16600.0,34.8913,34.8913,34.8536,34.8724,16600.0
2006-07-27 15:00:00,55.5,55.5,55.39,55.4,22500.0,34.8724,34.8724,34.8033,34.8096,22500.0
2006-07-27 15:10:00,55.4,55.47,55.32,55.32,18200.0,34.8096,34.8536,34.7593,34.7593,18200.0
2006-07-27 15:20:00,55.32,55.35,55.25,55.33,15000.0,34.7593,34.7782,34.7153,34.7656,15000.0
2006-07-27 15:30:00,55.31,55.46,55.31,55.4,21200.0,34.753,34.8473,34.753,34.8096,21200.0
2006-07-27 15:40:00,55.41,55.41,55.29,55.29,15400.0,34.8159,34.8159,34.7405,34.7405,15400.0
2006-07-27 15:50:00,55.3,55.36,55.25,55.31,37500.0,34.7467,34.7844,34.7153,34.753,37500.0
2006-07-28 09:30:00,55.53,55.76,55.53,55.58,15700.0,34.8913,35.0358,34.8913,34.9227,15700.0
2006-07-28 09:40:00,55.65,55.79,55.61,55.68,31500.0,34.9667,35.0546,34.9415,34.9855,31500.0
2006-07-28 09:50:00,55.65,55.76,55.59,55.59,22900.0,34.9667,35.0358,34.929,34.929,22900.0
2006-07-28 10:00:00,55.59,55.68,55.53,55.56,22400.0,34.929,34.9855,34.8913,34.9101,22400.0
2006-07-28 10:10:00,55.55,55.7,55.5,55.66,17400.0,34.9038,34.9981,34.8724,34.9729,17400.0
2006-07-28 10:20:00,55.66,55.66,55.52,55.58,16500.0,34.9729,34.9729,34.885,34.9227,16500.0
2006-07-28 10:30:00,55.59,55.75,55.56,55.73,6500.0,34.929,35.0295,34.9101,35.0169,6500.0
2006-07-28 10:40:00,55.73,55.85,55.69,55.81,20500.0,35.0169,35.0923,34.9918,35.0672,20500.0
2006-07-28 10:50:00,55.81,55.91,55.8,55.89,12200.0,35.0672,35.13,35.0609,35.1175,12200.0
2006-07-28 11:00:00,55.92,56.04,55.92,55.92,23300.0,35.1363,35.2117,35.1363,35.1363,23300.0
2006-07-28 11:10:00,55.91,56.01,55.91,55.95,9900.0,35.13,35.1929,35.13,35.1552,9900.0
2006-07-28 11:20:00,55.9,56.01,55.9,55.91,18600.0,35.1237,35.1929,35.1237,35.13,18600.0
2006-07-28 11:30:00,55.95,55.95,55.68,55.69,14100.0,35.1552,35.1552,34.9855,34.9918,14100.0
2006-07-28 11:40:00,55.69,55.76,55.68,55.75,7100.0,34.9918,35.0358,34.9855,35.0295,7100.0
2006-07-28 11:50:00,55.75,55.83,55.73,55.81,7600.0,35.0295,35.0798,35.0169,35.0672,7600.0
2006-07-28 12:00:00,55.8,55.94,55.77,55.91,11800.0,35.0609,35.1489,35.0421,35.13,11800.0
2006-07-28 12:10:00,55.89,55.99,55.75,55.96,21100.0,35.1175,35.1803,35.0295,35.1614,21100.0
2006-07-28 12:20:00,55.99,56.0,55.84,55.95,19800.0,35.1803,35.1866,35.086,35.1552,19800.0
2006-07-28 12:30:00,55.93,56.09,55.86,56.09,24300.0,35.1426,35.2431,35.0986,35.2431,24300.0
2006-07-28 12:40:00,56.09,56.09,56.0,56.04,10200.0,35.2431,35.2431,35.1866,35.2117,10200.0
2006-07-28 12:50:00,56.04,56.04,55.93,56.0,20500.0,35.2117,35.2117,35.1426,35.1866,20500.0
2006-07-28 13:00:00,56.01,56.04,55.83,55.84,13800.0,35.1929,35.2117,35.0798,35.086,13800.0
2006-07-28 13:10:00,55.85,55.86,55.74,55.84,10000.0,35.0923,35.0986,35.0232,35.086,10000.0
2006-07-28 13:20:00,55.87,55.96,55.86,55.91,4000.0,35.1049,35.1614,35.0986,35.13,4000.0
2006-07-28 13:30:00,55.92,55.98,55.89,55.98,5600.0,35.1363,35.174,35.1175,35.174,5600.0
2006-07-28 13:40:00,55.97,55.99,55.91,55.98,8900.0,35.1677,35.1803,35.13,35.174,8900.0
2006-07-28 13:50:00,55.98,56.02,55.92,55.95,14600.0,35.174,35.1991,35.1363,35.1552,14600.0
2006-07-28 14:00:00,55.96,55.96,55.91,55.92,12800.0,35.1614,35.1614,35.13,35.1363,12800.0
2006-07-28 14:10:00,55.92,56.03,55.92,55.95,11700.0,35.1363,35.2054,35.1363,35.1552,11700.0
2006-07-28 14:20:00,55.94,56.02,55.93,56.01,12900.0,35.1489,35.1991,35.1426,35.1929,12900.0
2006-07-28 14:30:00,56.01,56.04,55.92,56.03,12800.0,35.1929,35.2117,35.1363,35.2054,12800.0
2006-07-28 14:40:00,56.04,56.06,55.99,56.03,14600.0,35.2117,35.2243,35.1803,35.2054,14600.0
2006-07-28 14:50:00,56.05,56.1,56.03,56.04,14100.0,35.218,35.2494,35.2054,35.2117,14100.0
2006-07-28 15:00:00,56.03,56.06,56.01,56.02,12400.0,35.2054,35.2243,35.1929,35.1991,12400.0
2006-07-28 15:10:00,56.05,56.1,56.05,56.09,8700.0,35.218,35.2494,35.218,35.2431,8700.0
2006-07-28 15:20:00,56.09,56.1,56.06,56.1,14600.0,35.2431,35.2494,35.2243,35.2494,14600.0
2006-07-28 15:30:00,56.1,56.1,56.06,56.06,14900.0,35.2494,35.2494,35.2243,35.2243,14900.0
2006-07-28 15:40:00,56.07,56.09,56.01,56.04,27800.0,35.2306,35.2431,35.1929,35.2117,27800.0
2006-07-28 15:50:00,56.03,56.07,55.99,56.03,32300.0,35.2054,35.2306,35.1803,35.2054,32300.0
2006-07-31 09:30:00,55.84,55.85,55.61,55.67,27300.0,35.086,35.0923,34.9415,34.9792,27300.0
2006-07-31 09:40:00,55.68,55.71,55.3,55.39,16900.0,34.9855,35.0044,34.7467,34.8033,16900.0
2006-07-31 09:50:00,55.39,55.67,55.39,55.62,22800.0,34.8033,34.9792,34.8033,34.9478,22800.0
2006-07-31 10:00:00,55.65,55.7,55.6,55.6,18800.0,34.9667,34.9981,34.9352,34.9352,18800.0
2006-07-31 10:10:00,55.59,55.6,55.44,55.47,20400.0,34.929,34.9352,34.8347,34.8536,20400.0
2006-07-31 10:20:00,55.49,55.5,55.47,55.48,25400.0,34.8661,34.8724,34.8536,34.8598,25400.0
2006-07-31 10:30:00,55.48,55.49,55.36,55.4,24000.0,34.8598,34.8661,34.7844,34.8096,24000.0
2006-07-31 10:40:00,55.4,55.4,55.33,55.39,28700.0,34.8096,34.8096,34.7656,34.8033,28700.0
2006-07-31 10:50:00,55.39,55.51,55.37,55.48,7400.0,34.8033,34.8787,34.7907,34.8598,7400.0
2006-07-31 11:00:00,55.49,55.52,55.43,55.43,10700.0,34.8661,34.885,34.8284,34.8284,10700.0
2006-07-31 11:10:00,55.43,55.43,55.29,55.35,16400.0,34.8284,34.8284,34.7405,34.7782,16400.0
2006-07-31 11:20:00,55.34,55.37,55.29,55.3,15700.0,34.7719,34.7907,34.7405,34.7467,15700.0
2006-07-31 11:30:00,55.3,55.43,55.3,55.33,12100.0,34.7467,34.8284,34.7467,34.7656,12100.0
2006-07-31 11:40:00,55.33,55.39,55.31,55.37,8700.0,34.7656,34.8033,34.753,34.7907,8700.0
2006-07-31 11:50:00,55.4,55.4,55.33,55.33,6300.0,34.8096,34.8096,34.7656,34.7656,6300.0
2006-07-31 12:00:00,55.32,55.34,55.27,55.27,10200.0,34.7593,34.7719,34.7279,34.7279,10200.0
2006-07-31 12:10:00,55.33,55.35,55.3,55.32,4600.0,34.7656,34.7782,34.7467,34.7593,4600.0
2006-07-31 12:20:00,55.3,55.32,55.2,55.26,12100.0,34.7467,34.7593,34.6839,34.7216,12100.0
2006-07-31 12:30:00,55.25,55.25,55.17,55.22,10200.0,34.7153,34.7153,34.6651,34.6965,10200.0
2006-07-31 12:40:00,55.21,55.22,55.17,55.21,8700.0,34.6902,34.6965,34.6651,34.6902,8700.0
2006-07-31 12:50:00,55.2,55.21,55.15,55.15,13500.0,34.6839,34.6902,34.6525,34.6525,13500.0
2006-07-31 13:00:00,55.14,55.16,55.11,55.12,5200.0,34.6462,34.6588,34.6274,34.6336,5200.0
2006-07-31 13:10:00,55.13,55.13,55.05,55.1,7300.0,34.6399,34.6399,34.5897,34.6211,7300.0
2006-07-31 13:20:00,55.11,55.16,55.1,55.11,8600.0,34.6274,34.6588,34.6211,34.6274,8600.0
2006-07-31 13:30:00,55.15,55.25,55.15,55.25,8900.0,34.6525,34.7153,34.6525,34.7153,8900.0
2006-07-31 13:40:00,55.26,55.26,55.15,55.19,27300.0,34.7216,34.7216,34.6525,34.6776,27300.0
2006-07-31 13:50:00,55.16,55.27,55.16,55.26,21000.0,34.6588,34.7279,34.6588,34.7216,21000.0
2006-07-31 14:00:00,55.26,55.3,55.24,55.26,12800.0,34.7216,34.7467,34.709,34.7216,12800.0
2006-07-31 14:10:00,55.27,55.32,55.27,55.32,16100.0,34.7279,34.7593,34.7279,34.7593,16100.0
2006-07-31 14:20:00,55.31,55.38,55.31,55.36,19900.0,34.753,34.797,34.753,34.7844,19900.0
2006-07-31 14:30:00,55.35,55.36,55.28,55.29,20100.0,34.7782,34.7844,34.7342,34.7405,20100.0
2006-07-31 14:40:00,55.28,55.29,55.24,55.26,100400.0,34.7342,34.7405,34.709,34.7216,100400.0
2006-07-31 14:50:00,55.25,55.28,55.15,55.2,17900.0,34.7153,34.7342,34.6525,34.6839,17900.0
2006-07-31 15:00:00,55.2,55.23,55.16,55.22,15300.0,34.6839,34.7028,34.6588,34.6965,15300.0
2006-07-31 15:10:00,55.22,55.25,55.17,55.24,12900.0,34.6965,34.7153,34.6651,34.709,12900.0
2006-07-31 15:20:00,55.24,55.25,55.11,55.14,30600.0,34.709,34.7153,34.6274,34.6462,30600.0
2006-07-31 15:30:00,55.15,55.22,55.12,55.22,23700.0,34.6525,34.6965,34.6336,34.6965,23700.0
2006-07-31 15:40:00,55.22,55.26,55.09,55.09,34400.0,34.6965,34.7216,34.6148,34.6148,34400.0
2006-07-31 15:50:00,55.09,55.11,55.06,55.07,49000.0,34.6148,34.6274,34.5959,34.6022,49000.0
2006-08-01 09:30:00,54.7,54.76,54.64,54.66,35500.0,34.3697,34.4074,34.332,34.3446,35500.0
2006-08-01 09:40:00,54.66,54.69,54.63,54.69,18400.0,34.3446,34.3635,34.3258,34.3635,18400.0
2006-08-01 09:50:00,54.7,54.78,54.61,54.69,46100.0,34.3697,34.42,34.3132,34.3635,46100.0
2006-08-01 10:00:00,54.71,54.73,54.53,54.73,30900.0,34.376,34.3886,34.2629,34.3886,30900.0
2006-08-01 10:10:00,54.74,54.95,54.74,54.95,12800.0,34.3949,34.5268,34.3949,34.5268,12800.0
2006-08-01 10:20:00,54.96,55.07,54.89,55.07,23800.0,34.5331,34.6022,34.4891,34.6022,23800.0
2006-08-01 10:30:00,55.07,55.2,55.02,55.19,22900.0,34.6022,34.6839,34.5708,34.6776,22900.0
2006-08-01 10:40:00,55.19,55.19,55.09,55.13,18800.0,34.6776,34.6776,34.6148,34.6399,18800.0
2006-08-01 10:50:00,55.12,55.13,54.99,55.02,26500.0,34.6336,34.6399,34.552,34.5708,26500.0
2006-08-01 11:00:00,55.01,55.08,55.01,55.07,14900.0,34.5645,34.6085,34.5645,34.6022,14900.0
2006-08-01 11:10:00,55.05,55.07,55.0,55.05,8500.0,34.5897,34.6022,34.5582,34.5897,8500.0
2006-08-01 11:20:00,55.02,55.09,55.01,55.07,8200.0,34.5708,34.6148,34.5645,34.6022,8200.0
2006-08-01 11:30:00,55.06,55.14,55.06,55.14,9300.0,34.5959,34.6462,34.5959,34.6462,9300.0
2006-08-01 11:40:00,55.13,55.16,55.09,55.1,10700.0,34.6399,34.6588,34.6148,34.6211,10700.0
2006-08-01 11:50:00,55.1,55.12,55.08,55.1,9600.0,34.6211,34.6336,34.6085,34.6211,9600.0
2006-08-01 12:00:00,55.09,55.1,55.01,55.05,11700.0,34.6148,34.6211,34.5645,34.5897,11700.0
2006-08-01 12:10:00,55.04,55.13,55.04,55.13,10700.0,34.5834,34.6399,34.5834,34.6399,10700.0
2006-08-01 12:20:00,55.13,55.18,55.12,55.12,13200.0,34.6399,34.6713,34.6336,34.6336,13200.0
2006-08-01 12:30:00,55.12,55.16,55.12,55.14,5500.0,34.6336,34.6588,34.6336,34.6462,5500.0
2006-08-01 12:40:00,55.13,55.14,55.1,55.11,4000.0,34.6399,34.6462,34.6211,34.6274,4000.0
2006-08-01 12:50:00,55.11,55.13,55.07,55.13,5700.0,34.6274,34.6399,34.6022,34.6399,5700.0
2006-08-01 13:00:00,55.12,55.15,55.09,55.13,11000.0,34.6336,34.6525,34.6148,34.6399,11000.0
2006-08-01 13:10:00,55.13,55.14,55.08,55.09,7700.0,34.6399,34.6462,34.6085,34.6148,7700.0
2006-08-01 13:20:00,55.08,55.08,55.05,55.08,5900.0,34.6085,34.6085,34.5897,34.6085,5900.0
2006-08-01 13:30:00,55.05,55.12,55.05,55.1,8400.0,34.5897,34.6336,34.5897,34.6211,8400.0
2006-08-01 13:40:00,55.12,55.17,55.11,55.17,14600.0,34.6336,34.6651,34.6274,34.6651,14600.0
2006-08-01 13:50:00,55.15,55.16,55.07,55.07,12200.0,34.6525,34.6588,34.6022,34.6022,12200.0
2006-08-01 14:00:00,55.08,55.12,55.05,55.06,18100.0,34.6085,34.6336,34.5897,34.5959,18100.0
2006-08-01 14:10:00,55.05,55.06,55.0,55.03,9100.0,34.5897,34.5959,34.5582,34.5771,9100.0
2006-08-01 14:20:00,55.04,55.05,54.92,54.99,28600.0,34.5834,34.5897,34.508,34.552,28600.0
2006-08-01 14:30:00,55.0,55.03,54.91,54.96,30300.0,34.5582,34.5771,34.5017,34.5331,30300.0
2006-08-01 14:40:00,54.94,54.95,54.87,54.93,17100.0,34.5205,34.5268,34.4766,34.5143,17100.0
2006-08-01 14:50:00,54.91,54.98,54.89,54.89,23400.0,34.5017,34.5457,34.4891,34.4891,23400.0
2006-08-01 15:00:00,54.9,54.95,54.88,54.94,14400.0,34.4954,34.5268,34.4828,34.5205,14400.0
2006-08-01 15:10:00,54.95,55.02,54.95,55.02,22600.0,34.5268,34.5708,34.5268,34.5708,22600.0
2006-08-01 15:20:00,55.0,55.11,54.99,55.08,39800.0,34.5582,34.6274,34.552,34.6085,39800.0
2006-08-01 15:30:00,55.08,55.18,55.06,55.17,22900.0,34.6085,34.6713,34.5959,34.6651,22900.0
2006-08-01 15:40:00,55.17,55.21,55.15,55.16,34600.0,34.6651,34.6902,34.6525,34.6588,34600.0
2006-08-01 15:50:00,55.16,55.18,55.04,55.04,49000.0,34.6588,34.6713,34.5834,34.5834,49000.0
2006-08-02 09:30:00,53.55,53.79,52.56,53.79,115600.0,33.6472,33.798,33.0251,33.798,115600.0
2006-08-02 09:40:00,53.77,53.77,53.56,53.65,96800.0,33.7854,33.7854,33.6534,33.71,96800.0
2006-08-02 09:50:00,53.66,54.0,53.66,54.0,83000.0,33.7163,33.9299,33.7163,33.9299,83000.0
2006-08-02 10:00:00,54.0,54.43,54.0,54.2,97500.0,33.9299,34.2001,33.9299,34.0556,97500.0
2006-08-02 10:10:00,54.19,54.21,54.04,54.2,48200.0,34.0493,34.0619,33.955,34.0556,48200.0
2006-08-02 10:20:00,54.21,54.28,54.19,54.22,22000.0,34.0619,34.1058,34.0493,34.0681,22000.0
2006-08-02 10:30:00,54.22,54.28,54.05,54.08,29200.0,34.0681,34.1058,33.9613,33.9802,29200.0
2006-08-02 10:40:00,54.08,54.08,53.9,53.97,26700.0,33.9802,33.9802,33.8671,33.9111,26700.0
2006-08-02 10:50:00,53.97,54.08,53.97,54.04,36300.0,33.9111,33.9802,33.9111,33.955,36300.0
2006-08-02 11:00:00,54.04,54.04,53.9,53.9,55800.0,33.955,33.955,33.8671,33.8671,55800.0
2006-08-02 11:10:00,53.9,53.92,53.84,53.88,60600.0,33.8671,33.8796,33.8294,33.8545,60600.0
2006-08-02 11:20:00,53.88,53.92,53.87,53.92,73600.0,33.8545,33.8796,33.8482,33.8796,73600.0
2006-08-02 11:30:00,53.91,53.94,53.89,53.92,24300.0,33.8734,33.8922,33.8608,33.8796,24300.0
2006-08-02 11:40:00,53.91,53.93,53.87,53.93,22200.0,33.8734,33.8859,33.8482,33.8859,22200.0
2006-08-02 11:50:00,53.93,54.04,53.89,54.02,22600.0,33.8859,33.955,33.8608,33.9425,22600.0
2006-08-02 12:00:00,54.0,54.02,53.93,53.94,30700.0,33.9299,33.9425,33.8859,33.8922,30700.0
2006-08-02 12:10:00,53.94,53.95,53.88,53.93,22400.0,33.8922,33.8985,33.8545,33.8859,22400.0
2006-08-02 12:20:00,53.91,53.94,53.89,53.93,22400.0,33.8734,33.8922,33.8608,33.8859,22400.0
2006-08-02 12:30:00,53.93,53.94,53.9,53.93,21900.0,33.8859,33.8922,33.8671,33.8859,21900.0
2006-08-02 12:40:00,53.93,53.95,53.9,53.95,24000.0,33.8859,33.8985,33.8671,33.8985,24000.0
2006-08-02 12:50:00,53.95,53.95,53.9,53.91,19700.0,33.8985,33.8985,33.8671,33.8734,19700.0
2006-08-02 13:00:00,53.9,53.91,53.87,53.88,24200.0,33.8671,33.8734,33.8482,33.8545,24200.0
2006-08-02 13:10:00,53.88,53.93,53.85,53.91,18600.0,33.8545,33.8859,33.8357,33.8734,18600.0
2006-08-02 13:20:00,53.9,53.9,53.85,53.88,16300.0,33.8671,33.8671,33.8357,33.8545,16300.0
2006-08-02 13:30:00,53.86,53.89,53.83,53.88,17300.0,33.8419,33.8608,33.8231,33.8545,17300.0
2006-08-02 13:40:00,53.87,53.94,53.87,53.94,16800.0,33.8482,33.8922,33.8482,33.8922,16800.0
2006-08-02 13:50:00,53.94,53.95,53.91,53.91,23500.0,33.8922,33.8985,33.8734,33.8734,23500.0
2006-08-02 14:00:00,53.91,54.0,53.89,54.0,40900.0,33.8734,33.9299,33.8608,33.9299,40900.0
2006-08-02 14:10:00,54.01,54.02,53.98,53.99,24300.0,33.9362,33.9425,33.9173,33.9236,24300.0
2006-08-02 14:20:00,53.99,54.05,53.98,53.98,36700.0,33.9236,33.9613,33.9173,33.9173,36700.0
2006-08-02 14:30:00,53.97,54.0,53.95,53.97,36600.0,33.9111,33.9299,33.8985,33.9111,36600.0
2006-08-02 14:40:00,53.98,54.01,53.96,53.97,30700.0,33.9173,33.9362,33.9048,33.9111,30700.0
2006-08-02 14:50:00,53.98,54.03,53.98,53.99,30000.0,33.9173,33.9488,33.9173,33.9236,30000.0
2006-08-02 15:00:00,53.98,53.99,53.94,53.94,50900.0,33.9173,33.9236,33.8922,33.8922,50900.0
2006-08-02 15:10:00,53.93,53.93,53.74,53.78,67400.0,33.8859,33.8859,33.7665,33.7917,67400.0
2006-08-02 15:20:00,53.76,53.78,53.63,53.65,59600.0,33.7791,33.7917,33.6974,33.71,59600.0
2006-08-02 15:30:00,53.64,53.7,53.58,53.67,72100.0,33.7037,33.7414,33.666,33.7226,72100.0
2006-08-02 15:40:00,53.67,53.71,53.56,53.56,74900.0,33.7226,33.7477,33.6534,33.6534,74900.0
2006-08-02 15:50:00,53.56,53.56,53.45,53.52,104600.0,33.6534,33.6534,33.5843,33.6283,104600.0
2006-08-03 09:30:00,52.63,54.42,52.5,52.9,90900.0,33.0691,34.1938,32.9874,33.2388,90900.0
2006-08-03 09:40:00,52.85,53.33,52.72,53.2,45000.0,33.2073,33.5089,33.1257,33.4273,45000.0
2006-08-03 09:50:00,53.2,53.3,53.03,53.3,37600.0,33.4273,33.4901,33.3204,33.4901,37600.0
2006-08-03 10:00:00,53.3,53.33,53.17,53.28,26200.0,33.4901,33.5089,33.4084,33.4775,26200.0
2006-08-03 10:10:00,53.28,53.33,53.22,53.3,21600.0,33.4775,33.5089,33.4398,33.4901,21600.0
2006-08-03 10:20:00,53.3,53.31,53.07,53.08,26200.0,33.4901,33.4964,33.3456,33.3519,26200.0
2006-08-03 10:30:00,53.07,53.13,53.0,53.11,25700.0,33.3456,33.3833,33.3016,33.3707,25700.0
2006-08-03 10:40:00,53.13,53.21,53.1,53.13,28900.0,33.3833,33.4335,33.3644,33.3833,28900.0
2006-08-03 10:50:00,53.12,53.22,53.11,53.2,31400.0,33.377,33.4398,33.3707,33.4273,31400.0
2006-08-03 11:00:00,53.2,53.28,53.09,53.12,36000.0,33.4273,33.4775,33.3581,33.377,36000.0
2006-08-03 11:10:00,53.12,53.12,53.0,53.0,22900.0,33.377,33.377,33.3016,33.3016,22900.0
2006-08-03 11:20:00,53.0,53.11,52.93,52.93,48000.0,33.3016,33.3707,33.2576,33.2576,48000.0
2006-08-03 11:30:00,52.92,53.0,52.86,52.95,41900.0,33.2513,33.3016,33.2136,33.2702,41900.0
2006-08-03 11:40:00,52.96,52.96,52.88,52.92,19700.0,33.2765,33.2765,33.2262,33.2513,19700.0
2006-08-03 11:50:00,52.92,52.92,52.77,52.82,29000.0,33.2513,33.2513,33.1571,33.1885,29000.0
2006-08-03 12:00:00,52.78,52.82,52.76,52.79,31600.0,33.1634,33.1885,33.1508,33.1696,31600.0
2006-08-03 12:10:00,52.81,52.89,52.81,52.89,15400.0,33.1822,33.2325,33.1822,33.2325,15400.0
2006-08-03 12:20:00,52.9,52.92,52.76,52.84,49300.0,33.2388,33.2513,33.1508,33.2011,49300.0
2006-08-03 12:30:00,52.84,52.91,52.84,52.9,30000.0,33.2011,33.245,33.2011,33.2388,30000.0
2006-08-03 12:40:00,52.9,52.9,52.75,52.79,42800.0,33.2388,33.2388,33.1445,33.1696,42800.0
2006-08-03 12:50:00,52.77,52.81,52.77,52.77,22800.0,33.1571,33.1822,33.1571,33.1571,22800.0
2006-08-03 13:00:00,52.79,52.88,52.79,52.82,25100.0,33.1696,33.2262,33.1696,33.1885,25100.0
2006-08-03 13:10:00,52.82,52.9,52.82,52.88,18600.0,33.1885,33.2388,33.1885,33.2262,18600.0
2006-08-03 13:20:00,52.88,52.95,52.85,52.9,32200.0,33.2262,33.2702,33.2073,33.2388,32200.0
2006-08-03 13:30:00,52.92,52.92,52.86,52.91,17600.0,33.2513,33.2513,33.2136,33.245,17600.0
2006-08-03 13:40:00,52.92,53.0,52.92,52.99,18400.0,33.2513,33.3016,33.2513,33.2953,18400.0
2006-08-03 13:50:00,52.99,53.09,52.98,53.05,24500.0,33.2953,33.3581,33.289,33.333,24500.0
2006-08-03 14:00:00,53.05,53.1,52.97,52.99,28100.0,33.333,33.3644,33.2827,33.2953,28100.0
2006-08-03 14:10:00,53.0,53.09,52.96,52.97,28900.0,33.3016,33.3581,33.2765,33.2827,28900.0
2006-08-03 14:20:00,52.96,53.04,52.95,53.03,17400.0,33.2765,33.3267,33.2702,33.3204,17400.0
2006-08-03 14:30:00,53.03,53.06,53.03,53.05,19500.0,33.3204,33.3393,33.3204,33.333,19500.0
2006-08-03 14:40:00,53.05,53.08,53.04,53.08,19900.0,33.333,33.3519,33.3267,33.3519,19900.0
2006-08-03 14:50:00,53.07,53.15,53.07,53.1,26700.0,33.3456,33.3958,33.3456,33.3644,26700.0
2006-08-03 15:00:00,53.11,53.14,53.07,53.13,31100.0,33.3707,33.3896,33.3456,33.3833,31100.0
2006-08-03 15:10:00,53.12,53.13,53.06,53.11,27700.0,33.377,33.3833,33.3393,33.3707,27700.0
2006-08-03 15:20:00,53.11,53.13,53.07,53.11,25300.0,33.3707,33.3833,33.3456,33.3707,25300.0
2006-08-03 15:30:00,53.11,53.12,53.07,53.09,28600.0,33.3707,33.377,33.3456,33.3581,28600.0
2006-08-03 15:40:00,53.07,53.21,53.07,53.2,27300.0,33.3456,33.4335,33.3456,33.4273,27300.0
2006-08-03 15:50:00,53.2,53.21,53.13,53.14,42200.0,33.4273,33.4335,33.3833,33.3896,42200.0
2006-08-04 09:30:00,53.32,53.4,53.14,53.14,27300.0,33.5026,33.5529,33.3896,33.3896,27300.0
2006-08-04 09:40:00,53.13,53.14,52.85,52.88,37900.0,33.3833,33.3896,33.2073,33.2262,37900.0
2006-08-04 09:50:00,52.88,52.95,52.8,52.95,48400.0,33.2262,33.2702,33.1759,33.2702,48400.0
2006-08-04 10:00:00,52.95,53.08,52.95,53.06,22700.0,33.2702,33.3519,33.2702,33.3393,22700.0
2006-08-04 10:10:00,53.06,53.13,53.01,53.09,26400.0,33.3393,33.3833,33.3079,33.3581,26400.0
2006-08-04 10:20:00,53.09,53.16,53.01,53.02,40300.0,33.3581,33.4021,33.3079,33.3142,40300.0
2006-08-04 10:30:00,53.04,53.15,53.04,53.15,17200.0,33.3267,33.3958,33.3267,33.3958,17200.0
2006-08-04 10:40:00,53.16,53.23,53.13,53.23,13400.0,33.4021,33.4461,33.3833,33.4461,13400.0
2006-08-04 10:50:00,53.24,53.3,53.23,53.25,28800.0,33.4524,33.4901,33.4461,33.4587,28800.0
2006-08-04 11:00:00,53.25,53.27,53.17,53.18,35200.0,33.4587,33.4712,33.4084,33.4147,35200.0
2006-08-04 11:10:00,53.16,53.26,53.15,53.24,23800.0,33.4021,33.465,33.3958,33.4524,23800.0
2006-08-04 11:20:00,53.24,53.35,53.23,53.31,24200.0,33.4524,33.5215,33.4461,33.4964,24200.0
2006-08-04 11:30:00,53.3,53.3,53.14,53.15,29600.0,33.4901,33.4901,33.3896,33.3958,29600.0
2006-08-04 11:40:00,53.16,53.16,53.06,53.07,13700.0,33.4021,33.4021,33.3393,33.3456,13700.0
2006-08-04 11:50:00,53.08,53.08,53.01,53.05,14000.0,33.3519,33.3519,33.3079,33.333,14000.0
2006-08-04 12:00:00,53.04,53.12,53.0,53.03,41800.0,33.3267,33.377,33.3016,33.3204,41800.0
2006-08-04 12:10:00,53.06,53.11,52.9,52.99,26700.0,33.3393,33.3707,33.2388,33.2953,26700.0
2006-08-04 12:20:00,52.97,53.0,52.9,52.97,19000.0,33.2827,33.3016,33.2388,33.2827,19000.0
2006-08-04 12:30:00,52.96,53.03,52.92,52.92,33900.0,33.2765,33.3204,33.2513,33.2513,33900.0
2006-08-04 12:40:00,52.94,53.04,52.94,52.95,25800.0,33.2639,33.3267,33.2639,33.2702,25800.0
2006-08-04 12:50:00,52.99,52.99,52.88,52.9,30000.0,33.2953,33.2953,33.2262,33.2388,30000.0
2006-08-04 13:00:00,52.91,52.94,52.69,52.76,73800.0,33.245,33.2639,33.1068,33.1508,73800.0
2006-08-04 13:10:00,52.75,52.81,52.6,52.65,26500.0,33.1445,33.1822,33.0503,33.0817,26500.0
2006-08-04 13:20:00,52.67,52.74,52.6,52.64,27400.0,33.0942,33.1382,33.0503,33.0754,27400.0
2006-08-04 13:30:00,52.63,52.69,52.58,52.58,19300.0,33.0691,33.1068,33.0377,33.0377,19300.0
2006-08-04 13:40:00,52.57,52.69,52.57,52.67,28200.0,33.0314,33.1068,33.0314,33.0942,28200.0
2006-08-04 13:50:00,52.69,52.71,52.65,52.65,23900.0,33.1068,33.1194,33.0817,33.0817,23900.0
2006-08-04 14:00:00,52.64,52.79,52.63,52.74,24200.0,33.0754,33.1696,33.0691,33.1382,24200.0
2006-08-04 14:10:00,52.74,52.78,52.69,52.7,23200.0,33.1382,33.1634,33.1068,33.1131,23200.0
2006-08-04 14:20:00,52.72,52.75,52.65,52.74,19800.0,33.1257,33.1445,33.0817,33.1382,19800.0
2006-08-04 14:30:00,52.73,52.76,52.68,52.74,16600.0,33.1319,33.1508,33.1005,33.1382,16600.0
2006-08-04 14:40:00,52.75,52.75,52.7,52.74,12500.0,33.1445,33.1445,33.1131,33.1382,12500.0
2006-08-04 14:50:00,52.76,52.82,52.73,52.76,18900.0,33.1508,33.1885,33.1319,33.1508,18900.0
2006-08-04 15:00:00,52.77,52.85,52.75,52.85,26800.0,33.1571,33.2073,33.1445,33.2073,26800.0
2006-08-04 15:10:00,52.85,53.0,52.81,52.97,43100.0,33.2073,33.3016,33.1822,33.2827,43100.0
2006-08-04 15:20:00,52.97,53.0,52.88,52.98,35000.0,33.2827,33.3016,33.2262,33.289,35000.0
2006-08-04 15:30:00,52.99,53.06,52.95,53.01,22000.0,33.2953,33.3393,33.2702,33.3079,22000.0
2006-08-04 15:40:00,53.01,53.06,53.0,53.06,37000.0,33.3079,33.3393,33.3016,33.3393,37000.0
2006-08-04 15:50:00,53.06,53.11,53.06,53.1,61000.0,33.3393,33.3707,33.3393,33.3644,61000.0
2006-08-07 09:30:00,53.02,53.03,52.74,52.74,22500.0,33.3142,33.3204,33.1382,33.1382,22500.0
2006-08-07 09:40:00,52.74,52.75,52.6,52.66,28300.0,33.1382,33.1445,33.0503,33.088,28300.0
2006-08-07 09:50:00,52.69,52.7,52.63,52.67,15500.0,33.1068,33.1131,33.0691,33.0942,15500.0
2006-08-07 10:00:00,52.69,52.85,52.61,52.85,18400.0,33.1068,33.2073,33.0565,33.2073,18400.0
2006-08-07 10:10:00,52.85,52.86,52.65,52.65,15600.0,33.2073,33.2136,33.0817,33.0817,15600.0
2006-08-07 10:20:00,52.66,52.66,52.56,52.62,18800.0,33.088,33.088,33.0251,33.0628,18800.0
2006-08-07 10:30:00,52.62,52.69,52.6,52.65,14400.0,33.0628,33.1068,33.0503,33.0817,14400.0
2006-08-07 10:40:00,52.64,52.74,52.62,52.68,11400.0,33.0754,33.1382,33.0628,33.1005,11400.0
2006-08-07 10:50:00,52.67,52.7,52.61,52.67,10600.0,33.0942,33.1131,33.0565,33.0942,10600.0
2006-08-07 11:00:00,52.65,52.66,52.62,52.65,15200.0,33.0817,33.088,33.0628,33.0817,15200.0
2006-08-07 11:10:00,52.65,52.66,52.56,52.56,19600.0,33.0817,33.088,33.0251,33.0251,19600.0
2006-08-07 11:20:00,52.56,52.61,52.4,52.4,26100.0,33.0251,33.0565,32.9246,32.9246,26100.0
2006-08-07 11:30:00,52.4,52.59,52.39,52.57,29700.0,32.9246,33.044,32.9183,33.0314,29700.0
2006-08-07 11:40:00,52.56,52.59,52.54,52.56,7800.0,33.0251,33.044,33.0126,33.0251,7800.0
2006-08-07 11:50:00,52.56,52.59,52.54,52.55,6100.0,33.0251,33.044,33.0126,33.0188,6100.0
2006-08-07 12:00:00,52.55,52.59,52.52,52.52,11600.0,33.0188,33.044,33.0,33.0,11600.0
2006-08-07 12:10:00,52.52,52.54,52.46,52.5,9100.0,33.0,33.0126,32.9623,32.9874,9100.0
2006-08-07 12:20:00,52.5,52.52,52.45,52.45,6900.0,32.9874,33.0,32.956,32.956,6900.0
2006-08-07 12:30:00,52.46,52.5,52.43,52.5,7700.0,32.9623,32.9874,32.9434,32.9874,7700.0
2006-08-07 12:40:00,52.5,52.55,52.48,52.55,10900.0,32.9874,33.0188,32.9749,33.0188,10900.0
2006-08-07 12:50:00,52.55,52.56,52.51,52.56,9900.0,33.0188,33.0251,32.9937,33.0251,9900.0
2006-08-07 13:00:00,52.57,52.58,52.47,52.5,17000.0,33.0314,33.0377,32.9686,32.9874,17000.0
2006-08-07 13:10:00,52.5,52.52,52.47,52.47,9300.0,32.9874,33.0,32.9686,32.9686,9300.0
2006-08-07 13:20:00,52.47,52.59,52.47,52.53,13500.0,32.9686,33.044,32.9686,33.0063,13500.0
2006-08-07 13:30:00,52.52,52.6,52.45,52.51,19300.0,33.0,33.0503,32.956,32.9937,19300.0
2006-08-07 13:40:00,52.51,52.51,52.46,52.49,10700.0,32.9937,32.9937,32.9623,32.9811,10700.0
2006-08-07 13:50:00,52.49,52.5,52.41,52.44,17300.0,32.9811,32.9874,32.9309,32.9497,17300.0
2006-08-07 14:00:00,52.45,52.49,52.41,52.43,22900.0,32.956,32.9811,32.9309,32.9434,22900.0
2006-08-07 14:10:00,52.43,52.48,52.42,52.44,12300.0,32.9434,32.9749,32.9372,32.9497,12300.0
2006-08-07 14:20:00,52.44,52.48,52.41,52.41,17200.0,32.9497,32.9749,32.9309,32.9309,17200.0
2006-08-07 14:30:00,52.4,52.41,52.31,52.4,36000.0,32.9246,32.9309,32.868,32.9246,36000.0
2006-08-07 14:40:00,52.4,52.41,52.33,52.33,22100.0,32.9246,32.9309,32.8806,32.8806,22100.0
2006-08-07 14:50:00,52.33,52.34,52.29,52.31,22400.0,32.8806,32.8869,32.8555,32.868,22400.0
2006-08-07 15:00:00,52.31,52.33,52.28,52.29,28100.0,32.868,32.8806,32.8492,32.8555,28100.0
2006-08-07 15:10:00,52.3,52.3,52.23,52.26,30100.0,32.8618,32.8618,32.8178,32.8366,30100.0
2006-08-07 15:20:00,52.27,52.32,52.25,52.25,31300.0,32.8429,32.8743,32.8303,32.8303,31300.0
2006-08-07 15:30:00,52.25,52.31,52.24,52.28,27600.0,32.8303,32.868,32.8241,32.8492,27600.0
2006-08-07 15:40:00,52.27,52.3,52.23,52.28,35500.0,32.8429,32.8618,32.8178,32.8492,35500.0
2006-08-07 15:50:00,52.27,52.3,52.23,52.27,41300.0,32.8429,32.8618,32.8178,32.8429,41300.0
2006-08-08 09:30:00,52.52,52.55,52.4,52.43,28400.0,33.0,33.0188,32.9246,32.9434,28400.0
2006-08-08 09:40:00,52.37,52.52,52.37,52.45,18800.0,32.9057,33.0,32.9057,32.956,18800.0
2006-08-08 09:50:00,52.45,52.58,52.44,52.5,52000.0,32.956,33.0377,32.9497,32.9874,52000.0
2006-08-08 10:00:00,52.5,52.6,52.45,52.55,25100.0,32.9874,33.0503,32.956,33.0188,25100.0
2006-08-08 10:10:00,52.56,52.65,52.52,52.54,25800.0,33.0251,33.0817,33.0,33.0126,25800.0
2006-08-08 10:20:00,52.53,52.73,52.51,52.56,58800.0,33.0063,33.1319,32.9937,33.0251,58800.0
2006-08-08 10:30:00,52.54,52.58,52.43,52.49,22900.0,33.0126,33.0377,32.9434,32.9811,22900.0
2006-08-08 10:40:00,52.49,52.58,52.47,52.52,21700.0,32.9811,33.0377,32.9686,33.0,21700.0
2006-08-08 10:50:00,52.51,52.57,52.42,52.44,43400.0,32.9937,33.0314,32.9372,32.9497,43400.0
2006-08-08 11:00:00,52.46,52.54,52.43,52.53,14000.0,32.9623,33.0126,32.9434,33.0063,14000.0
2006-08-08 11:10:00,52.51,52.57,52.47,52.54,5400.0,32.9937,33.0314,32.9686,33.0126,5400.0
2006-08-08 11:20:00,52.52,52.62,52.51,52.56,7800.0,33.0,33.0628,32.9937,33.0251,7800.0
2006-08-08 11:30:00,52.58,52.66,52.56,52.56,24500.0,33.0377,33.088,33.0251,33.0251,24500.0
2006-08-08 11:40:00,52.57,52.67,52.55,52.61,17100.0,33.0314,33.0942,33.0188,33.0565,17100.0
2006-08-08 11:50:00,52.59,52.61,52.57,52.58,5900.0,33.044,33.0565,33.0314,33.0377,5900.0
2006-08-08 12:00:00,52.58,52.61,52.57,52.59,8300.0,33.0377,33.0565,33.0314,33.044,8300.0
2006-08-08 12:10:00,52.59,52.62,52.54,52.59,9400.0,33.044,33.0628,33.0126,33.044,9400.0
2006-08-08 12:20:00,52.59,52.61,52.53,52.53,11300.0,33.044,33.0565,33.0063,33.0063,11300.0
2006-08-08 12:30:00,52.53,52.6,52.51,52.51,11100.0,33.0063,33.0503,32.9937,32.9937,11100.0
2006-08-08 12:40:00,52.52,52.53,52.47,52.51,10000.0,33.0,33.0063,32.9686,32.9937,10000.0
2006-08-08 12:50:00,52.52,52.59,52.52,52.59,4300.0,33.0,33.044,33.0,33.044,4300.0
2006-08-08 13:00:00,52.59,52.6,52.51,52.55,18600.0,33.044,33.0503,32.9937,33.0188,18600.0
2006-08-08 13:10:00,52.53,52.6,52.51,52.56,21800.0,33.0063,33.0503,32.9937,33.0251,21800.0
2006-08-08 13:20:00,52.55,52.57,52.47,52.47,18100.0,33.0188,33.0314,32.9686,32.9686,18100.0
2006-08-08 13:30:00,52.49,52.55,52.45,52.5,13500.0,32.9811,33.0188,32.956,32.9874,13500.0
2006-08-08 13:40:00,52.48,52.5,52.4,52.45,13300.0,32.9749,32.9874,32.9246,32.956,13300.0
2006-08-08 13:50:00,52.46,52.46,52.37,52.41,14000.0,32.9623,32.9623,32.9057,32.9309,14000.0
2006-08-08 14:00:00,52.4,52.42,52.33,52.39,15400.0,32.9246,32.9372,32.8806,32.9183,15400.0
2006-08-08 14:10:00,52.42,52.57,52.39,52.55,42000.0,32.9372,33.0314,32.9183,33.0188,42000.0
2006-08-08 14:20:00,52.55,52.57,52.18,52.36,52000.0,33.0188,33.0314,32.7864,32.8995,52000.0
2006-08-08 14:30:00,52.37,52.55,52.34,52.46,26400.0,32.9057,33.0188,32.8869,32.9623,26400.0
2006-08-08 14:40:00,52.46,52.69,52.41,52.47,21600.0,32.9623,33.1068,32.9309,32.9686,21600.0
2006-08-08 14:50:00,52.46,52.51,52.37,52.43,12400.0,32.9623,32.9937,32.9057,32.9434,12400.0
2006-08-08 15:00:00,52.4,52.5,52.33,52.4,19400.0,32.9246,32.9874,32.8806,32.9246,19400.0
2006-08-08 15:10:00,52.4,52.4,52.31,52.33,16800.0,32.9246,32.9246,32.868,32.8806,16800.0
2006-08-08 15:20:00,52.35,52.47,52.32,52.45,14700.0,32.8932,32.9686,32.8743,32.956,14700.0
2006-08-08 15:30:00,52.44,52.44,52.3,52.33,20300.0,32.9497,32.9497,32.8618,32.8806,20300.0
2006-08-08 15:40:00,52.33,52.49,52.32,52.49,31300.0,32.8806,32.9811,32.8743,32.9811,31300.0
2006-08-08 15:50:00,52.49,52.5,52.43,52.43,21400.0,32.9811,32.9874,32.9434,32.9434,21400.0
2006-08-09 09:30:00,52.77,52.85,52.71,52.71,90500.0,33.1571,33.2073,33.1194,33.1194,90500.0
2006-08-09 09:40:00,52.72,52.75,52.56,52.73,13000.0,33.1257,33.1445,33.0251,33.1319,13000.0
2006-08-09 09:50:00,52.69,52.72,52.6,52.67,57700.0,33.1068,33.1257,33.0503,33.0942,57700.0
2006-08-09 10:00:00,52.66,52.85,52.62,52.85,22300.0,33.088,33.2073,33.0628,33.2073,22300.0
2006-08-09 10:10:00,52.82,52.86,52.71,52.82,22900.0,33.1885,33.2136,33.1194,33.1885,22900.0
2006-08-09 10:20:00,52.8,52.85,52.76,52.78,23300.0,33.1759,33.2073,33.1508,33.1634,23300.0
2006-08-09 10:30:00,52.8,52.85,52.75,52.85,16300.0,33.1759,33.2073,33.1445,33.2073,16300.0
2006-08-09 10:40:00,52.81,52.93,52.78,52.81,20200.0,33.1822,33.2576,33.1634,33.1822,20200.0
2006-08-09 10:50:00,52.81,52.82,52.76,52.77,11200.0,33.1822,33.1885,33.1508,33.1571,11200.0
2006-08-09 11:00:00,52.78,52.81,52.68,52.77,16500.0,33.1634,33.1822,33.1005,33.1571,16500.0
2006-08-09 11:10:00,52.78,52.83,52.75,52.79,8300.0,33.1634,33.1948,33.1445,33.1696,8300.0
2006-08-09 11:20:00,52.77,52.82,52.73,52.81,13500.0,33.1571,33.1885,33.1319,33.1822,13500.0
2006-08-09 11:30:00,52.79,52.87,52.78,52.78,15000.0,33.1696,33.2199,33.1634,33.1634,15000.0
2006-08-09 11:40:00,52.81,52.96,52.78,52.84,19700.0,33.1822,33.2765,33.1634,33.2011,19700.0
2006-08-09 11:50:00,52.83,52.9,52.79,52.82,12800.0,33.1948,33.2388,33.1696,33.1885,12800.0
2006-08-09 12:00:00,52.83,52.86,52.78,52.78,8100.0,33.1948,33.2136,33.1634,33.1634,8100.0
2006-08-09 12:10:00,52.78,52.82,52.76,52.8,7500.0,33.1634,33.1885,33.1508,33.1759,7500.0
2006-08-09 12:20:00,52.81,52.88,52.78,52.82,18700.0,33.1822,33.2262,33.1634,33.1885,18700.0
2006-08-09 12:30:00,52.82,52.92,52.78,52.89,18300.0,33.1885,33.2513,33.1634,33.2325,18300.0
2006-08-09 12:40:00,52.89,52.95,52.83,52.83,6800.0,33.2325,33.2702,33.1948,33.1948,6800.0
2006-08-09 12:50:00,52.84,52.86,52.77,52.84,4200.0,33.2011,33.2136,33.1571,33.2011,4200.0
2006-08-09 13:00:00,52.83,52.84,52.76,52.79,11100.0,33.1948,33.2011,33.1508,33.1696,11100.0
2006-08-09 13:10:00,52.76,52.8,52.61,52.61,18400.0,33.1508,33.1759,33.0565,33.0565,18400.0
2006-08-09 13:20:00,52.61,52.68,52.58,52.64,8000.0,33.0565,33.1005,33.0377,33.0754,8000.0
2006-08-09 13:30:00,52.63,52.72,52.59,52.64,14000.0,33.0691,33.1257,33.044,33.0754,14000.0
2006-08-09 13:40:00,52.63,52.73,52.63,52.68,28400.0,33.0691,33.1319,33.0691,33.1005,28400.0
2006-08-09 13:50:00,52.68,52.76,52.67,52.7,7600.0,33.1005,33.1508,33.0942,33.1131,7600.0
2006-08-09 14:00:00,52.68,52.75,52.68,52.73,8100.0,33.1005,33.1445,33.1005,33.1319,8100.0
2006-08-09 14:10:00,52.72,52.74,52.66,52.69,8000.0,33.1257,33.1382,33.088,33.1068,8000.0
2006-08-09 14:20:00,52.67,52.76,52.67,52.72,5800.0,33.0942,33.1508,33.0942,33.1257,5800.0
2006-08-09 14:30:00,52.7,52.74,52.67,52.71,7500.0,33.1131,33.1382,33.0942,33.1194,7500.0
2006-08-09 14:40:00,52.69,52.71,52.66,52.68,12600.0,33.1068,33.1194,33.088,33.1005,12600.0
2006-08-09 14:50:00,52.66,52.66,52.55,52.55,27500.0,33.088,33.088,33.0188,33.0188,27500.0
2006-08-09 15:00:00,52.55,52.57,52.5,52.56,11900.0,33.0188,33.0314,32.9874,33.0251,11900.0
2006-08-09 15:10:00,52.56,52.57,52.54,52.56,8300.0,33.0251,33.0314,33.0126,33.0251,8300.0
2006-08-09 15:20:00,52.55,52.6,52.52,52.54,25300.0,33.0188,33.0503,33.0,33.0126,25300.0
2006-08-09 15:30:00,52.53,52.56,52.46,52.49,20200.0,33.0063,33.0251,32.9623,32.9811,20200.0
2006-08-09 15:40:00,52.5,52.61,52.5,52.59,33900.0,32.9874,33.0565,32.9874,33.044,33900.0
2006-08-09 15:50:00,52.6,52.61,52.43,52.56,84500.0,33.0503,33.0565,32.9434,33.0251,84500.0
2006-08-10 09:30:00,52.48,52.67,52.44,52.47,20300.0,32.9749,33.0942,32.9497,32.9686,20300.0
2006-08-10 09:40:00,52.5,52.7,52.5,52.6,12800.0,32.9874,33.1131,32.9874,33.0503,12800.0
2006-08-10 09:50:00,52.62,52.71,52.6,52.65,17300.0,33.0628,33.1194,33.0503,33.0817,17300.0
2006-08-10 10:00:00,52.66,52.73,52.56,52.63,12600.0,33.088,33.1319,33.0251,33.0691,12600.0
2006-08-10 10:10:00,52.6,52.6,52.51,52.57,22800.0,33.0503,33.0503,32.9937,33.0314,22800.0
2006-08-10 10:20:00,52.58,52.7,52.55,52.7,12800.0,33.0377,33.1131,33.0188,33.1131,12800.0
2006-08-10 10:30:00,52.7,52.73,52.63,52.63,14400.0,33.1131,33.1319,33.0691,33.0691,14400.0
2006-08-10 10:40:00,52.59,52.64,52.53,52.54,12600.0,33.044,33.0754,33.0063,33.0126,12600.0
2006-08-10 10:50:00,52.56,52.58,52.53,52.58,18400.0,33.0251,33.0377,33.0063,33.0377,18400.0
2006-08-10 11:00:00,52.55,52.65,52.52,52.59,16700.0,33.0188,33.0817,33.0,33.044,16700.0
2006-08-10 11:10:00,52.59,52.64,52.57,52.63,8200.0,33.044,33.0754,33.0314,33.0691,8200.0
2006-08-10 11:20:00,52.65,52.66,52.58,52.63,9700.0,33.0817,33.088,33.0377,33.0691,9700.0
2006-08-10 11:30:00,52.64,52.66,52.6,52.64,11400.0,33.0754,33.088,33.0503,33.0754,11400.0
2006-08-10 11:40:00,52.63,52.65,52.61,52.65,8400.0,33.0691,33.0817,33.0565,33.0817,8400.0
2006-08-10 11:50:00,52.63,52.71,52.62,52.69,8400.0,33.0691,33.1194,33.0628,33.1068,8400.0
2006-08-10 12:00:00,52.68,52.74,52.65,52.66,23100.0,33.1005,33.1382,33.0817,33.088,23100.0
2006-08-10 12:10:00,52.66,52.9,52.64,52.89,31000.0,33.088,33.2388,33.0754,33.2325,31000.0
2006-08-10 12:20:00,52.87,53.03,52.87,52.99,52000.0,33.2199,33.3204,33.2199,33.2953,52000.0
2006-08-10 12:30:00,52.99,53.01,52.89,52.92,52900.0,33.2953,33.3079,33.2325,33.2513,52900.0
2006-08-10 12:40:00,52.91,52.92,52.82,52.87,9700.0,33.245,33.2513,33.1885,33.2199,9700.0
2006-08-10 12:50:00,52.85,52.94,52.79,52.93,12400.0,33.2073,33.2639,33.1696,33.2576,12400.0
2006-08-10 13:00:00,52.92,52.93,52.87,52.9,10200.0,33.2513,33.2576,33.2199,33.2388,10200.0
2006-08-10 13:10:00,52.9,52.97,52.89,52.97,21400.0,33.2388,33.2827,33.2325,33.2827,21400.0
2006-08-10 13:20:00,52.96,53.01,52.92,52.93,10600.0,33.2765,33.3079,33.2513,33.2576,10600.0
2006-08-10 13:30:00,52.93,52.96,52.89,52.95,11600.0,33.2576,33.2765,33.2325,33.2702,11600.0
2006-08-10 13:40:00,52.95,53.04,52.94,52.95,11300.0,33.2702,33.3267,33.2639,33.2702,11300.0
2006-08-10 13:50:00,52.97,52.98,52.89,52.94,9100.0,33.2827,33.289,33.2325,33.2639,9100.0
2006-08-10 14:00:00,52.94,53.05,52.9,52.97,19700.0,33.2639,33.333,33.2388,33.2827,19700.0
2006-08-10 14:10:00,52.97,52.99,52.86,52.96,20100.0,33.2827,33.2953,33.2136,33.2765,20100.0
2006-08-10 14:20:00,52.95,53.01,52.94,52.97,12100.0,33.2702,33.3079,33.2639,33.2827,12100.0
2006-08-10 14:30:00,52.95,52.97,52.85,52.93,14000.0,33.2702,33.2827,33.2073,33.2576,14000.0
2006-08-10 14:40:00,52.95,52.97,52.85,52.86,16700.0,33.2702,33.2827,33.2073,33.2136,16700.0
2006-08-10 14:50:00,52.87,52.93,52.86,52.91,7500.0,33.2199,33.2576,33.2136,33.245,7500.0
2006-08-10 15:00:00,52.89,52.9,52.78,52.88,13400.0,33.2325,33.2388,33.1634,33.2262,13400.0
2006-08-10 15:10:00,52.86,53.0,52.82,52.96,25900.0,33.2136,33.3016,33.1885,33.2765,25900.0
2006-08-10 15:20:00,52.93,52.95,52.76,52.78,17600.0,33.2576,33.2702,33.1508,33.1634,17600.0
2006-08-10 15:30:00,52.78,52.82,52.72,52.81,28500.0,33.1634,33.1885,33.1257,33.1822,28500.0
2006-08-10 15:40:00,52.8,52.91,52.8,52.9,30900.0,33.1759,33.245,33.1759,33.2388,30900.0
2006-08-10 15:50:00,52.87,52.9,52.75,52.8,46700.0,33.2199,33.2388,33.1445,33.1759,46700.0
2006-08-11 09:30:00,52.62,52.8,52.53,52.77,28900.0,33.0628,33.1759,33.0063,33.1571,28900.0
2006-08-11 09:40:00,52.73,52.76,52.5,52.5,18900.0,33.1319,33.1508,32.9874,32.9874,18900.0
2006-08-11 09:50:00,52.5,52.54,52.33,52.36,35800.0,32.9874,33.0126,32.8806,32.8995,35800.0
2006-08-11 10:00:00,52.33,52.39,52.26,52.26,25700.0,32.8806,32.9183,32.8366,32.8366,25700.0
2006-08-11 10:10:00,52.28,52.34,52.17,52.2,18500.0,32.8492,32.8869,32.7801,32.7989,18500.0
2006-08-11 10:20:00,52.22,52.32,52.18,52.3,21500.0,32.8115,32.8743,32.7864,32.8618,21500.0
2006-08-11 10:30:00,52.32,52.46,52.32,52.43,14100.0,32.8743,32.9623,32.8743,32.9434,14100.0
2006-08-11 10:40:00,52.39,52.5,52.38,52.49,15000.0,32.9183,32.9874,32.912,32.9811,15000.0
2006-08-11 10:50:00,52.49,52.52,52.42,52.47,15900.0,32.9811,33.0,32.9372,32.9686,15900.0
2006-08-11 11:00:00,52.47,52.63,52.45,52.62,15900.0,32.9686,33.0691,32.956,33.0628,15900.0
2006-08-11 11:10:00,52.63,52.64,52.58,52.59,10100.0,33.0691,33.0754,33.0377,33.044,10100.0
2006-08-11 11:20:00,52.6,52.63,52.51,52.52,18900.0,33.0503,33.0691,32.9937,33.0,18900.0
2006-08-11 11:30:00,52.54,52.57,52.51,52.57,15500.0,33.0126,33.0314,32.9937,33.0314,15500.0
2006-08-11 11:40:00,52.57,52.61,52.5,52.54,15300.0,33.0314,33.0565,32.9874,33.0126,15300.0
2006-08-11 11:50:00,52.5,52.53,52.43,52.52,16800.0,32.9874,33.0063,32.9434,33.0,16800.0
2006-08-11 12:00:00,52.5,52.55,52.49,52.54,5100.0,32.9874,33.0188,32.9811,33.0126,5100.0
2006-08-11 12:10:00,52.51,52.54,52.5,52.52,4700.0,32.9937,33.0126,32.9874,33.0,4700.0
2006-08-11 12:20:00,52.53,52.54,52.5,52.53,4200.0,33.0063,33.0126,32.9874,33.0063,4200.0
2006-08-11 12:30:00,52.54,52.59,52.54,52.58,2000.0,33.0126,33.044,33.0126,33.0377,2000.0
2006-08-11 12:40:00,52.57,52.62,52.57,52.6,10700.0,33.0314,33.0628,33.0314,33.0503,10700.0
2006-08-11 12:50:00,52.6,52.63,52.57,52.57,9600.0,33.0503,33.0691,33.0314,33.0314,9600.0
2006-08-11 13:00:00,52.56,52.56,52.4,52.44,14700.0,33.0251,33.0251,32.9246,32.9497,14700.0
2006-08-11 13:10:00,52.46,52.54,52.44,52.47,17000.0,32.9623,33.0126,32.9497,32.9686,17000.0
2006-08-11 13:20:00,52.47,52.48,52.34,52.39,8600.0,32.9686,32.9749,32.8869,32.9183,8600.0
2006-08-11 13:30:00,52.37,52.54,52.35,52.53,15100.0,32.9057,33.0126,32.8932,33.0063,15100.0
2006-08-11 13:40:00,52.52,52.54,52.46,52.46,8200.0,33.0,33.0126,32.9623,32.9623,8200.0
2006-08-11 13:50:00,52.46,52.46,52.41,52.41,7800.0,32.9623,32.9623,32.9309,32.9309,7800.0
2006-08-11 14:00:00,52.42,52.46,52.33,52.35,14300.0,32.9372,32.9623,32.8806,32.8932,14300.0
2006-08-11 14:10:00,52.36,52.48,52.36,52.48,13000.0,32.8995,32.9749,32.8995,32.9749,13000.0
2006-08-11 14:20:00,52.48,52.49,52.38,52.39,10400.0,32.9749,32.9811,32.912,32.9183,10400.0
2006-08-11 14:30:00,52.38,52.55,52.38,52.55,5200.0,32.912,33.0188,32.912,33.0188,5200.0
2006-08-11 14:40:00,52.55,52.61,52.49,52.51,9300.0,33.0188,33.0565,32.9811,32.9937,9300.0
2006-08-11 14:50:00,52.5,52.58,52.43,52.52,35100.0,32.9874,33.0377,32.9434,33.0,35100.0
2006-08-11 15:00:00,52.54,52.61,52.5,52.58,13900.0,33.0126,33.0565,32.9874,33.0377,13900.0
2006-08-11 15:10:00,52.58,52.58,52.5,52.52,11400.0,33.0377,33.0377,32.9874,33.0,11400.0
2006-08-11 15:20:00,52.52,52.6,52.49,52.6,15600.0,33.0,33.0503,32.9811,33.0503,15600.0
2006-08-11 15:30:00,52.59,52.61,52.54,52.6,15400.0,33.044,33.0565,33.0126,33.0503,15400.0
2006-08-11 15:40:00,52.6,52.63,52.51,52.54,28000.0,33.0503,33.0691,32.9937,33.0126,28000.0
2006-08-11 15:50:00,52.55,52.62,52.53,52.53,22600.0,33.0188,33.0628,33.0063,33.0063,22600.0
2006-08-14 09:30:00,53.43,53.43,52.66,52.7,15400.0,33.5718,33.5718,33.088,33.1131,15400.0
2006-08-14 09:40:00,52.69,52.93,52.69,52.9,10900.0,33.1068,33.2576,33.1068,33.2388,10900.0
2006-08-14 09:50:00,52.89,52.9,52.77,52.89,22900.0,33.2325,33.2388,33.1571,33.2325,22900.0
2006-08-14 10:00:00,52.89,52.92,52.87,52.92,14000.0,33.2325,33.2513,33.2199,33.2513,14000.0
2006-08-14 10:10:00,52.9,52.99,52.9,52.98,14700.0,33.2388,33.2953,33.2388,33.289,14700.0
2006-08-14 10:20:00,52.95,53.05,52.95,53.0,19200.0,33.2702,33.333,33.2702,33.3016,19200.0
2006-08-14 10:30:00,53.04,53.12,52.87,52.93,23100.0,33.3267,33.377,33.2199,33.2576,23100.0
2006-08-14 10:40:00,52.93,52.98,52.92,52.93,7000.0,33.2576,33.289,33.2513,33.2576,7000.0
2006-08-14 10:50:00,52.95,53.0,52.93,53.0,8100.0,33.2702,33.3016,33.2576,33.3016,8100.0
2006-08-14 11:00:00,53.0,53.11,52.94,53.08,16500.0,33.3016,33.3707,33.2639,33.3519,16500.0
2006-08-14 11:10:00,53.08,53.13,53.04,53.1,12900.0,33.3519,33.3833,33.3267,33.3644,12900.0
2006-08-14 11:20:00,53.1,53.1,53.0,53.0,4900.0,33.3644,33.3644,33.3016,33.3016,4900.0
2006-08-14 11:30:00,53.02,53.02,52.9,52.91,11700.0,33.3142,33.3142,33.2388,33.245,11700.0
2006-08-14 11:40:00,52.89,52.96,52.89,52.96,8300.0,33.2325,33.2765,33.2325,33.2765,8300.0
2006-08-14 11:50:00,52.96,52.99,52.95,52.99,6800.0,33.2765,33.2953,33.2702,33.2953,6800.0
2006-08-14 12:00:00,52.99,53.04,52.99,53.02,6700.0,33.2953,33.3267,33.2953,33.3142,6700.0
2006-08-14 12:10:00,53.02,53.15,53.02,53.13,11300.0,33.3142,33.3958,33.3142,33.3833,11300.0
2006-08-14 12:20:00,53.11,53.12,53.09,53.1,7300.0,33.3707,33.377,33.3581,33.3644,7300.0
2006-08-14 12:30:00,53.09,53.12,53.09,53.1,7200.0,33.3581,33.377,33.3581,33.3644,7200.0
2006-08-14 12:40:00,53.11,53.13,53.06,53.07,10400.0,33.3707,33.3833,33.3393,33.3456,10400.0
2006-08-14 12:50:00,53.08,53.15,53.06,53.15,6200.0,33.3519,33.3958,33.3393,33.3958,6200.0
2006-08-14 13:00:00,53.13,53.14,53.1,53.14,6500.0,33.3833,33.3896,33.3644,33.3896,6500.0
2006-08-14 13:10:00,53.14,53.14,53.11,53.13,4200.0,33.3896,33.3896,33.3707,33.3833,4200.0
2006-08-14 13:20:00,53.14,53.17,53.11,53.12,8300.0,33.3896,33.4084,33.3707,33.377,8300.0
2006-08-14 13:30:00,53.12,53.19,53.1,53.13,11700.0,33.377,33.421,33.3644,33.3833,11700.0
2006-08-14 13:40:00,53.15,53.16,53.12,53.14,11500.0,33.3958,33.4021,33.377,33.3896,11500.0
2006-08-14 13:50:00,53.12,53.14,53.05,53.09,11700.0,33.377,33.3896,33.333,33.3581,11700.0
2006-08-14 14:00:00,53.09,53.12,52.95,52.98,14700.0,33.3581,33.377,33.2702,33.289,14700.0
2006-08-14 14:10:00,52.99,53.02,52.96,53.01,9800.0,33.2953,33.3142,33.2765,33.3079,9800.0
2006-08-14 14:20:00,53.0,53.01,52.92,52.99,7700.0,33.3016,33.3079,33.2513,33.2953,7700.0
2006-08-14 14:30:00,53.01,53.04,52.97,53.0,14500.0,33.3079,33.3267,33.2827,33.3016,14500.0
2006-08-14 14:40:00,53.02,53.04,52.93,52.95,9100.0,33.3142,33.3267,33.2576,33.2702,9100.0
2006-08-14 14:50:00,52.94,52.96,52.9,52.96,17300.0,33.2639,33.2765,33.2388,33.2765,17300.0
2006-08-14 15:00:00,52.95,52.95,52.82,52.86,19100.0,33.2702,33.2702,33.1885,33.2136,19100.0
2006-08-14 15:10:00,52.87,52.98,52.87,52.93,22500.0,33.2199,33.289,33.2199,33.2576,22500.0
2006-08-14 15:20:00,52.94,52.97,52.92,52.93,12700.0,33.2639,33.2827,33.2513,33.2576,12700.0
2006-08-14 15:30:00,52.94,52.95,52.87,52.88,26300.0,33.2639,33.2702,33.2199,33.2262,26300.0
2006-08-14 15:40:00,52.88,52.9,52.84,52.86,20600.0,33.2262,33.2388,33.2011,33.2136,20600.0
2006-08-14 15:50:00,52.85,52.88,52.76,52.85,36100.0,33.2073,33.2262,33.1508,33.2073,36100.0
2006-08-15 09:30:00,53.23,53.23,52.84,52.95,25900.0,33.4461,33.4461,33.2011,33.2702,25900.0
2006-08-15 09:40:00,52.94,52.99,52.75,52.87,14300.0,33.2639,33.2953,33.1445,33.2199,14300.0
2006-08-15 09:50:00,52.87,52.94,52.76,52.88,16200.0,33.2199,33.2639,33.1508,33.2262,16200.0
2006-08-15 10:00:00,52.89,52.94,52.75,52.79,39600.0,33.2325,33.2639,33.1445,33.1696,39600.0
2006-08-15 10:10:00,52.78,52.78,52.58,52.66,23300.0,33.1634,33.1634,33.0377,33.088,23300.0
2006-08-15 10:20:00,52.66,52.74,52.61,52.74,15100.0,33.088,33.1382,33.0565,33.1382,15100.0
2006-08-15 10:30:00,52.74,52.75,52.66,52.75,13200.0,33.1382,33.1445,33.088,33.1445,13200.0
2006-08-15 10:40:00,52.73,52.88,52.73,52.77,14100.0,33.1319,33.2262,33.1319,33.1571,14100.0
2006-08-15 10:50:00,52.77,52.84,52.66,52.68,9000.0,33.1571,33.2011,33.088,33.1005,9000.0
2006-08-15 11:00:00,52.68,52.76,52.67,52.73,10600.0,33.1005,33.1508,33.0942,33.1319,10600.0
2006-08-15 11:10:00,52.74,52.79,52.72,52.75,7600.0,33.1382,33.1696,33.1257,33.1445,7600.0
2006-08-15 11:20:00,52.79,52.79,52.73,52.75,9400.0,33.1696,33.1696,33.1319,33.1445,9400.0
2006-08-15 11:30:00,52.75,52.81,52.67,52.68,11400.0,33.1445,33.1822,33.0942,33.1005,11400.0
2006-08-15 11:40:00,52.71,52.72,52.66,52.68,7500.0,33.1194,33.1257,33.088,33.1005,7500.0
2006-08-15 11:50:00,52.72,52.77,52.7,52.77,11200.0,33.1257,33.1571,33.1131,33.1571,11200.0
2006-08-15 12:00:00,52.75,52.76,52.66,52.66,6500.0,33.1445,33.1508,33.088,33.088,6500.0
2006-08-15 12:10:00,52.67,52.8,52.66,52.77,13400.0,33.0942,33.1759,33.088,33.1571,13400.0
2006-08-15 12:20:00,52.77,52.89,52.77,52.89,18800.0,33.1571,33.2325,33.1571,33.2325,18800.0
2006-08-15 12:30:00,52.9,52.98,52.88,52.91,12300.0,33.2388,33.289,33.2262,33.245,12300.0
2006-08-15 12:40:00,52.91,53.0,52.91,52.99,19300.0,33.245,33.3016,33.245,33.2953,19300.0
2006-08-15 12:50:00,52.96,53.04,52.86,52.86,10200.0,33.2765,33.3267,33.2136,33.2136,10200.0
2006-08-15 13:00:00,52.86,52.86,52.76,52.79,9700.0,33.2136,33.2136,33.1508,33.1696,9700.0
2006-08-15 13:10:00,52.78,52.79,52.7,52.73,5100.0,33.1634,33.1696,33.1131,33.1319,5100.0
2006-08-15 13:20:00,52.73,52.8,52.7,52.7,7700.0,33.1319,33.1759,33.1131,33.1131,7700.0
2006-08-15 13:30:00,52.7,52.76,52.59,52.64,65800.0,33.1131,33.1508,33.044,33.0754,65800.0
2006-08-15 13:40:00,52.69,52.7,52.59,52.62,51800.0,33.1068,33.1131,33.044,33.0628,51800.0
2006-08-15 13:50:00,52.67,52.69,52.6,52.64,53400.0,33.0942,33.1068,33.0503,33.0754,53400.0
2006-08-15 14:00:00,52.63,52.71,52.61,52.67,12400.0,33.0691,33.1194,33.0565,33.0942,12400.0
2006-08-15 14:10:00,52.68,52.76,52.68,52.71,12900.0,33.1005,33.1508,33.1005,33.1194,12900.0
2006-08-15 14:20:00,52.7,52.7,52.6,52.64,14700.0,33.1131,33.1131,33.0503,33.0754,14700.0
2006-08-15 14:30:00,52.65,52.69,52.64,52.64,11200.0,33.0817,33.1068,33.0754,33.0754,11200.0
2006-08-15 14:40:00,52.63,52.68,52.6,52.63,15300.0,33.0691,33.1005,33.0503,33.0691,15300.0
2006-08-15 14:50:00,52.65,52.66,52.6,52.62,18300.0,33.0817,33.088,33.0503,33.0628,18300.0
2006-08-15 15:00:00,52.61,52.66,52.57,52.59,18900.0,33.0565,33.088,33.0314,33.044,18900.0
2006-08-15 15:10:00,52.57,52.59,52.53,52.58,30900.0,33.0314,33.044,33.0063,33.0377,30900.0
2006-08-15 15:20:00,52.55,52.63,52.52,52.52,29700.0,33.0188,33.0691,33.0,33.0,29700.0
2006-08-15 15:30:00,52.52,52.59,52.5,52.57,24400.0,33.0,33.044,32.9874,33.0314,24400.0
2006-08-15 15:40:00,52.57,52.61,52.49,52.51,54300.0,33.0314,33.0565,32.9811,32.9937,54300.0
2006-08-15 15:50:00,52.52,52.55,52.46,52.51,42400.0,33.0,33.0188,32.9623,32.9937,42400.0
2006-08-16 09:30:00,52.57,52.85,52.57,52.7,16000.0,33.0314,33.2073,33.0314,33.1131,16000.0
2006-08-16 09:40:00,52.71,52.71,52.42,52.44,39100.0,33.1194,33.1194,32.9372,32.9497,39100.0
2006-08-16 09:50:00,52.4,52.53,52.36,52.37,37100.0,32.9246,33.0063,32.8995,32.9057,37100.0
2006-08-16 10:00:00,52.4,52.56,52.36,52.42,44300.0,32.9246,33.0251,32.8995,32.9372,44300.0
2006-08-16 10:10:00,52.4,52.48,52.35,52.36,44100.0,32.9246,32.9749,32.8932,32.8995,44100.0
2006-08-16 10:20:00,52.35,52.47,52.35,52.46,22800.0,32.8932,32.9686,32.8932,32.9623,22800.0
2006-08-16 10:30:00,52.45,52.48,52.35,52.37,11000.0,32.956,32.9749,32.8932,32.9057,11000.0
2006-08-16 10:40:00,52.36,52.4,52.3,52.36,25900.0,32.8995,32.9246,32.8618,32.8995,25900.0
2006-08-16 10:50:00,52.4,52.42,52.32,52.41,30700.0,32.9246,32.9372,32.8743,32.9309,30700.0
2006-08-16 11:00:00,52.38,52.41,52.32,52.32,26000.0,32.912,32.9309,32.8743,32.8743,26000.0
2006-08-16 11:10:00,52.32,52.33,52.21,52.31,12500.0,32.8743,32.8806,32.8052,32.868,12500.0
2006-08-16 11:20:00,52.33,52.33,52.25,52.26,30200.0,32.8806,32.8806,32.8303,32.8366,30200.0
2006-08-16 11:30:00,52.27,52.31,52.22,52.24,11700.0,32.8429,32.868,32.8115,32.8241,11700.0
2006-08-16 11:40:00,52.24,52.25,52.18,52.18,34200.0,32.8241,32.8303,32.7864,32.7864,34200.0
2006-08-16 11:50:00,52.18,52.18,51.88,51.98,68000.0,32.7864,32.7864,32.5979,32.6607,68000.0
2006-08-16 12:00:00,52.0,52.17,52.0,52.17,25500.0,32.6733,32.7801,32.6733,32.7801,25500.0
2006-08-16 12:10:00,52.15,52.15,52.07,52.09,9800.0,32.7675,32.7675,32.7172,32.7298,9800.0
2006-08-16 12:20:00,52.09,52.11,52.05,52.09,21900.0,32.7298,32.7424,32.7047,32.7298,21900.0
2006-08-16 12:30:00,52.08,52.14,52.05,52.13,12200.0,32.7235,32.7612,32.7047,32.7549,12200.0
2006-08-16 12:40:00,52.14,52.17,52.07,52.08,16600.0,32.7612,32.7801,32.7172,32.7235,16600.0
2006-08-16 12:50:00,52.09,52.17,52.09,52.17,17300.0,32.7298,32.7801,32.7298,32.7801,17300.0
2006-08-16 13:00:00,52.17,52.17,52.12,52.17,15900.0,32.7801,32.7801,32.7487,32.7801,15900.0
2006-08-16 13:10:00,52.17,52.23,52.15,52.23,9200.0,32.7801,32.8178,32.7675,32.8178,9200.0
2006-08-16 13:20:00,52.23,52.25,52.21,52.25,7900.0,32.8178,32.8303,32.8052,32.8303,7900.0
2006-08-16 13:30:00,52.25,52.26,52.21,52.23,9900.0,32.8303,32.8366,32.8052,32.8178,9900.0
2006-08-16 13:40:00,52.23,52.33,52.23,52.33,8500.0,32.8178,32.8806,32.8178,32.8806,8500.0
2006-08-16 13:50:00,52.34,52.34,52.25,52.26,11000.0,32.8869,32.8869,32.8303,32.8366,11000.0
2006-08-16 14:00:00,52.26,52.32,52.26,52.31,12900.0,32.8366,32.8743,32.8366,32.868,12900.0
2006-08-16 14:10:00,52.3,52.31,52.27,52.3,13600.0,32.8618,32.868,32.8429,32.8618,13600.0
2006-08-16 14:20:00,52.31,52.34,52.29,52.3,43600.0,32.868,32.8869,32.8555,32.8618,43600.0
2006-08-16 14:30:00,52.3,52.33,52.28,52.3,75800.0,32.8618,32.8806,32.8492,32.8618,75800.0
2006-08-16 14:40:00,52.31,52.31,52.28,52.3,29300.0,32.868,32.868,32.8492,32.8618,29300.0
2006-08-16 14:50:00,52.31,52.4,52.29,52.37,25700.0,32.868,32.9246,32.8555,32.9057,25700.0
2006-08-16 15:00:00,52.39,52.41,52.08,52.32,147500.0,32.9183,32.9309,32.7235,32.8743,147500.0
2006-08-16 15:10:00,52.33,52.34,52.28,52.34,16200.0,32.8806,32.8869,32.8492,32.8869,16200.0
2006-08-16 15:20:00,52.34,52.38,52.31,52.31,18600.0,32.8869,32.912,32.868,32.868,18600.0
2006-08-16 15:30:00,52.31,52.4,52.25,52.4,31400.0,32.868,32.9246,32.8303,32.9246,31400.0
2006-08-16 15:40:00,52.4,52.47,52.4,52.46,20700.0,32.9246,32.9686,32.9246,32.9623,20700.0
2006-08-16 15:50:00,52.47,52.47,52.34,52.41,25300.0,32.9686,32.9686,32.8869,32.9309,25300.0
2006-08-17 09:30:00,52.38,52.45,52.28,52.45,18200.0,32.912,32.956,32.8492,32.956,18200.0
2006-08-17 09:40:00,52.45,52.56,52.45,52.52,14300.0,32.956,33.0251,32.956,33.0,14300.0
2006-08-17 09:50:00,52.53,52.59,52.5,52.59,16400.0,33.0063,33.044,32.9874,33.044,16400.0
2006-08-17 10:00:00,52.61,52.7,52.61,52.61,19300.0,33.0565,33.1131,33.0565,33.0565,19300.0
2006-08-17 10:10:00,52.61,52.7,52.59,52.68,17500.0,33.0565,33.1131,33.044,33.1005,17500.0
2006-08-17 10:20:00,52.68,52.68,52.58,52.61,16400.0,33.1005,33.1005,33.0377,33.0565,16400.0
2006-08-17 10:30:00,52.61,52.72,52.58,52.66,25200.0,33.0565,33.1257,33.0377,33.088,25200.0
2006-08-17 10:40:00,52.66,52.77,52.65,52.76,20900.0,33.088,33.1571,33.0817,33.1508,20900.0
2006-08-17 10:50:00,52.75,52.77,52.73,52.75,9400.0,33.1445,33.1571,33.1319,33.1445,9400.0
2006-08-17 11:00:00,52.75,52.79,52.73,52.75,17000.0,33.1445,33.1696,33.1319,33.1445,17000.0
2006-08-17 11:10:00,52.75,52.8,52.73,52.8,18400.0,33.1445,33.1759,33.1319,33.1759,18400.0
2006-08-17 11:20:00,52.8,52.87,52.79,52.84,27300.0,33.1759,33.2199,33.1696,33.2011,27300.0
2006-08-17 11:30:00,52.84,52.84,52.72,52.72,14900.0,33.2011,33.2011,33.1257,33.1257,14900.0
2006-08-17 11:40:00,52.7,52.76,52.67,52.72,13900.0,33.1131,33.1508,33.0942,33.1257,13900.0
2006-08-17 11:50:00,52.73,52.73,52.57,52.64,14400.0,33.1319,33.1319,33.0314,33.0754,14400.0
2006-08-17 12:00:00,52.64,52.79,52.63,52.79,12200.0,33.0754,33.1696,33.0691,33.1696,12200.0
2006-08-17 12:10:00,52.83,52.84,52.78,52.83,12100.0,33.1948,33.2011,33.1634,33.1948,12100.0
2006-08-17 12:20:00,52.83,52.86,52.79,52.86,13800.0,33.1948,33.2136,33.1696,33.2136,13800.0
2006-08-17 12:30:00,52.88,52.88,52.82,52.84,13800.0,33.2262,33.2262,33.1885,33.2011,13800.0
2006-08-17 12:40:00,52.83,52.88,52.76,52.83,29000.0,33.1948,33.2262,33.1508,33.1948,29000.0
2006-08-17 12:50:00,52.8,52.85,52.78,52.82,15600.0,33.1759,33.2073,33.1634,33.1885,15600.0
2006-08-17 13:00:00,52.82,52.88,52.78,52.88,20600.0,33.1885,33.2262,33.1634,33.2262,20600.0
2006-08-17 13:10:00,52.88,52.92,52.87,52.92,9600.0,33.2262,33.2513,33.2199,33.2513,9600.0
2006-08-17 13:20:00,52.91,52.94,52.88,52.9,14400.0,33.245,33.2639,33.2262,33.2388,14400.0
2006-08-17 13:30:00,52.9,52.9,52.85,52.86,8400.0,33.2388,33.2388,33.2073,33.2136,8400.0
2006-08-17 13:40:00,52.87,52.91,52.87,52.88,11500.0,33.2199,33.245,33.2199,33.2262,11500.0
2006-08-17 13:50:00,52.9,52.97,52.9,52.92,29900.0,33.2388,33.2827,33.2388,33.2513,29900.0
2006-08-17 14:00:00,52.94,52.96,52.88,52.96,20000.0,33.2639,33.2765,33.2262,33.2765,20000.0
2006-08-17 14:10:00,52.96,52.96,52.86,52.92,14000.0,33.2765,33.2765,33.2136,33.2513,14000.0
2006-08-17 14:20:00,52.93,52.93,52.88,52.88,9700.0,33.2576,33.2576,33.2262,33.2262,9700.0
2006-08-17 14:30:00,52.87,52.94,52.86,52.94,13400.0,33.2199,33.2639,33.2136,33.2639,13400.0
2006-08-17 14:40:00,52.94,52.94,52.9,52.92,7500.0,33.2639,33.2639,33.2388,33.2513,7500.0
2006-08-17 14:50:00,52.92,53.0,52.92,52.98,13600.0,33.2513,33.3016,33.2513,33.289,13600.0
2006-08-17 15:00:00,52.97,53.04,52.9,53.03,29300.0,33.2827,33.3267,33.2388,33.3204,29300.0
2006-08-17 15:10:00,53.03,53.14,53.02,53.08,28200.0,33.3204,33.3896,33.3142,33.3519,28200.0
2006-08-17 15:20:00,53.08,53.1,53.01,53.03,25600.0,33.3519,33.3644,33.3079,33.3204,25600.0
2006-08-17 15:30:00,53.03,53.11,53.03,53.04,18500.0,33.3204,33.3707,33.3204,33.3267,18500.0
2006-08-17 15:40:00,53.04,53.06,53.02,53.04,18600.0,33.3267,33.3393,33.3142,33.3267,18600.0
2006-08-17 15:50:00,53.04,53.05,52.96,53.04,34800.0,33.3267,33.333,33.2765,33.3267,34800.0
2006-08-18 09:30:00,53.7,54.0,53.69,53.98,188400.0,33.7414,33.9299,33.7351,33.9173,188400.0
2006-08-18 09:40:00,54.0,54.0,53.8,53.81,105600.0,33.9299,33.9299,33.8042,33.8105,105600.0
2006-08-18 09:50:00,53.81,53.81,53.62,53.69,95100.0,33.8105,33.8105,33.6911,33.7351,95100.0
2006-08-18 10:00:00,53.69,53.8,53.68,53.75,52100.0,33.7351,33.8042,33.7288,33.7728,52100.0
2006-08-18 10:10:00,53.75,53.76,53.65,53.65,34100.0,33.7728,33.7791,33.71,33.71,34100.0
2006-08-18 10:20:00,53.65,53.66,53.6,53.6,25900.0,33.71,33.7163,33.6786,33.6786,25900.0
2006-08-18 10:30:00,53.6,53.71,53.52,53.71,45800.0,33.6786,33.7477,33.6283,33.7477,45800.0
2006-08-18 10:40:00,53.69,53.75,53.63,53.72,25000.0,33.7351,33.7728,33.6974,33.754,25000.0
2006-08-18 10:50:00,53.71,53.74,53.65,53.7,38000.0,33.7477,33.7665,33.71,33.7414,38000.0
2006-08-18 11:00:00,53.71,53.78,53.7,53.73,58000.0,33.7477,33.7917,33.7414,33.7603,58000.0
2006-08-18 11:10:00,53.73,53.85,53.71,53.82,32100.0,33.7603,33.8357,33.7477,33.8168,32100.0
2006-08-18 11:20:00,53.82,53.83,53.75,53.76,29800.0,33.8168,33.8231,33.7728,33.7791,29800.0
2006-08-18 11:30:00,53.75,53.82,53.75,53.81,19400.0,33.7728,33.8168,33.7728,33.8105,19400.0
2006-08-18 11:40:00,53.8,53.87,53.79,53.84,11900.0,33.8042,33.8482,33.798,33.8294,11900.0
2006-08-18 11:50:00,53.82,53.92,53.82,53.9,10900.0,33.8168,33.8796,33.8168,33.8671,10900.0
2006-08-18 12:00:00,53.89,53.94,53.88,53.9,20800.0,33.8608,33.8922,33.8545,33.8671,20800.0
2006-08-18 12:10:00,53.9,53.93,53.89,53.93,12900.0,33.8671,33.8859,33.8608,33.8859,12900.0
2006-08-18 12:20:00,53.91,53.94,53.89,53.92,14300.0,33.8734,33.8922,33.8608,33.8796,14300.0
2006-08-18 12:30:00,53.91,53.98,53.89,53.89,26200.0,33.8734,33.9173,33.8608,33.8608,26200.0
2006-08-18 12:40:00,53.9,53.94,53.89,53.92,19900.0,33.8671,33.8922,33.8608,33.8796,19900.0
2006-08-18 12:50:00,53.91,53.91,53.84,53.87,15700.0,33.8734,33.8734,33.8294,33.8482,15700.0
2006-08-18 13:00:00,53.87,53.95,53.86,53.89,35600.0,33.8482,33.8985,33.8419,33.8608,35600.0
2006-08-18 13:10:00,53.89,53.92,53.84,53.86,25700.0,33.8608,33.8796,33.8294,33.8419,25700.0
2006-08-18 13:20:00,53.86,53.89,53.8,53.84,23000.0,33.8419,33.8608,33.8042,33.8294,23000.0
2006-08-18 13:30:00,53.82,53.84,53.8,53.82,14400.0,33.8168,33.8294,33.8042,33.8168,14400.0
2006-08-18 13:40:00,53.83,53.83,53.71,53.73,45800.0,33.8231,33.8231,33.7477,33.7603,45800.0
2006-08-18 13:50:00,53.74,53.78,53.74,53.75,9700.0,33.7665,33.7917,33.7665,33.7728,9700.0
2006-08-18 14:00:00,53.75,53.76,53.74,53.75,21700.0,33.7728,33.7791,33.7665,33.7728,21700.0
2006-08-18 14:10:00,53.76,53.82,53.73,53.76,27000.0,33.7791,33.8168,33.7603,33.7791,27000.0
2006-08-18 14:20:00,53.76,53.78,53.69,53.78,29900.0,33.7791,33.7917,33.7351,33.7917,29900.0
2006-08-18 14:30:00,53.78,53.78,53.73,53.77,12500.0,33.7917,33.7917,33.7603,33.7854,12500.0
2006-08-18 14:40:00,53.77,53.83,53.76,53.82,23000.0,33.7854,33.8231,33.7791,33.8168,23000.0
2006-08-18 14:50:00,53.82,53.88,53.8,53.86,16600.0,33.8168,33.8545,33.8042,33.8419,16600.0
2006-08-18 15:00:00,53.86,53.93,53.82,53.86,33300.0,33.8419,33.8859,33.8168,33.8419,33300.0
2006-08-18 15:10:00,53.87,53.93,53.86,53.91,20700.0,33.8482,33.8859,33.8419,33.8734,20700.0
2006-08-18 15:20:00,53.91,53.91,53.88,53.89,17800.0,33.8734,33.8734,33.8545,33.8608,17800.0
2006-08-18 15:30:00,53.9,53.9,53.82,53.82,24100.0,33.8671,33.8671,33.8168,33.8168,24100.0
2006-08-18 15:40:00,53.83,53.85,53.8,53.82,24300.0,33.8231,33.8357,33.8042,33.8168,24300.0
2006-08-18 15:50:00,53.82,53.87,53.8,53.87,38900.0,33.8168,33.8482,33.8042,33.8482,38900.0
2006-08-21 09:30:00,53.92,54.07,53.9,54.02,61400.0,33.8796,33.9739,33.8671,33.9425,61400.0
2006-08-21 09:40:00,54.01,54.02,53.92,53.93,24200.0,33.9362,33.9425,33.8796,33.8859,24200.0
2006-08-21 09:50:00,53.92,54.07,53.89,54.0,27400.0,33.8796,33.9739,33.8608,33.9299,27400.0
2006-08-21 10:00:00,54.0,54.04,53.98,54.0,36300.0,33.9299,33.955,33.9173,33.9299,36300.0
2006-08-21 10:10:00,54.02,54.04,53.97,53.99,38500.0,33.9425,33.955,33.9111,33.9236,38500.0
2006-08-21 10:20:00,54.0,54.04,53.94,54.0,33500.0,33.9299,33.955,33.8922,33.9299,33500.0
2006-08-21 10:30:00,54.0,54.04,53.98,53.98,33400.0,33.9299,33.955,33.9173,33.9173,33400.0
2006-08-21 10:40:00,53.96,54.03,53.95,53.95,23300.0,33.9048,33.9488,33.8985,33.8985,23300.0
2006-08-21 10:50:00,53.95,53.98,53.91,53.91,22300.0,33.8985,33.9173,33.8734,33.8734,22300.0
2006-08-21 11:00:00,53.92,53.95,53.87,53.95,27100.0,33.8796,33.8985,33.8482,33.8985,27100.0
2006-08-21 11:10:00,53.95,54.0,53.89,54.0,17900.0,33.8985,33.9299,33.8608,33.9299,17900.0
2006-08-21 11:20:00,54.0,54.01,53.9,53.96,17200.0,33.9299,33.9362,33.8671,33.9048,17200.0
2006-08-21 11:30:00,53.94,54.0,53.9,53.9,8800.0,33.8922,33.9299,33.8671,33.8671,8800.0
2006-08-21 11:40:00,53.9,53.94,53.87,53.94,16900.0,33.8671,33.8922,33.8482,33.8922,16900.0
2006-08-21 11:50:00,53.92,54.0,53.91,53.91,5600.0,33.8796,33.9299,33.8734,33.8734,5600.0
2006-08-21 12:00:00,53.9,53.95,53.9,53.93,9800.0,33.8671,33.8985,33.8671,33.8859,9800.0
2006-08-21 12:10:00,53.92,53.98,53.91,53.93,12900.0,33.8796,33.9173,33.8734,33.8859,12900.0
2006-08-21 12:20:00,53.93,53.98,53.93,53.95,6300.0,33.8859,33.9173,33.8859,33.8985,6300.0
2006-08-21 12:30:00,53.96,54.01,53.94,53.98,13400.0,33.9048,33.9362,33.8922,33.9173,13400.0
2006-08-21 12:40:00,53.98,54.05,53.97,54.0,38500.0,33.9173,33.9613,33.9111,33.9299,38500.0
2006-08-21 12:50:00,54.01,54.04,53.97,54.0,9300.0,33.9362,33.955,33.9111,33.9299,9300.0
2006-08-21 13:00:00,54.0,54.05,53.99,54.0,17600.0,33.9299,33.9613,33.9236,33.9299,17600.0
2006-08-21 13:10:00,54.0,54.01,53.93,53.95,8400.0,33.9299,33.9362,33.8859,33.8985,8400.0
2006-08-21 13:20:00,53.91,54.01,53.91,53.99,12300.0,33.8734,33.9362,33.8734,33.9236,12300.0
2006-08-21 13:30:00,53.98,54.03,53.97,54.01,11000.0,33.9173,33.9488,33.9111,33.9362,11000.0
2006-08-21 13:40:00,54.01,54.01,53.96,53.96,10000.0,33.9362,33.9362,33.9048,33.9048,10000.0
2006-08-21 13:50:00,53.96,54.0,53.96,53.98,8700.0,33.9048,33.9299,33.9048,33.9173,8700.0
2006-08-21 14:00:00,53.98,54.0,53.96,53.97,7200.0,33.9173,33.9299,33.9048,33.9111,7200.0
2006-08-21 14:10:00,53.97,53.97,53.88,53.91,15900.0,33.9111,33.9111,33.8545,33.8734,15900.0
2006-08-21 14:20:00,53.9,53.96,53.87,53.9,16700.0,33.8671,33.9048,33.8482,33.8671,16700.0
2006-08-21 14:30:00,53.9,53.91,53.87,53.87,10500.0,33.8671,33.8734,33.8482,33.8482,10500.0
2006-08-21 14:40:00,53.88,53.89,53.84,53.89,14700.0,33.8545,33.8608,33.8294,33.8608,14700.0
2006-08-21 14:50:00,53.89,53.92,53.85,53.92,15100.0,33.8608,33.8796,33.8357,33.8796,15100.0
2006-08-21 15:00:00,53.9,53.9,53.83,53.88,17000.0,33.8671,33.8671,33.8231,33.8545,17000.0
2006-08-21 15:10:00,53.87,53.92,53.85,53.87,24800.0,33.8482,33.8796,33.8357,33.8482,24800.0
2006-08-21 15:20:00,53.86,53.93,53.84,53.86,25500.0,33.8419,33.8859,33.8294,33.8419,25500.0
2006-08-21 15:30:00,53.85,53.91,53.85,53.91,22600.0,33.8357,33.8734,33.8357,33.8734,22600.0
2006-08-21 15:40:00,53.9,53.93,53.88,53.93,18000.0,33.8671,33.8859,33.8545,33.8859,18000.0
2006-08-21 15:50:00,53.92,53.95,53.91,53.95,19800.0,33.8796,33.8985,33.8734,33.8985,19800.0
2006-08-22 09:30:00,53.71,53.81,53.68,53.71,37100.0,33.7477,33.8105,33.7288,33.7477,37100.0
2006-08-22 09:40:00,53.71,53.86,53.66,53.83,22100.0,33.7477,33.8419,33.7163,33.8231,22100.0
2006-08-22 09:50:00,53.77,53.84,53.7,53.78,22000.0,33.7854,33.8294,33.7414,33.7917,22000.0
2006-08-22 10:00:00,53.83,53.89,53.78,53.88,26400.0,33.8231,33.8608,33.7917,33.8545,26400.0
2006-08-22 10:10:00,53.88,53.96,53.88,53.92,12000.0,33.8545,33.9048,33.8545,33.8796,12000.0
2006-08-22 10:20:00,53.91,53.99,53.91,53.96,17900.0,33.8734,33.9236,33.8734,33.9048,17900.0
2006-08-22 10:30:00,53.95,53.99,53.93,53.96,16800.0,33.8985,33.9236,33.8859,33.9048,16800.0
2006-08-22 10:40:00,53.96,53.97,53.87,53.88,11400.0,33.9048,33.9111,33.8482,33.8545,11400.0
2006-08-22 10:50:00,53.87,53.97,53.85,53.95,7100.0,33.8482,33.9111,33.8357,33.8985,7100.0
2006-08-22 11:00:00,53.95,53.98,53.91,53.92,23600.0,33.8985,33.9173,33.8734,33.8796,23600.0
2006-08-22 11:10:00,53.91,53.97,53.91,53.92,12400.0,33.8734,33.9111,33.8734,33.8796,12400.0
2006-08-22 11:20:00,53.93,53.94,53.92,53.94,7700.0,33.8859,33.8922,33.8796,33.8922,7700.0
2006-08-22 11:30:00,53.93,53.95,53.82,53.82,15300.0,33.8859,33.8985,33.8168,33.8168,15300.0
2006-08-22 11:40:00,53.82,53.89,53.82,53.86,11500.0,33.8168,33.8608,33.8168,33.8419,11500.0
2006-08-22 11:50:00,53.84,53.84,53.77,53.79,8800.0,33.8294,33.8294,33.7854,33.798,8800.0
2006-08-22 12:00:00,53.79,53.79,53.77,53.79,4500.0,33.798,33.798,33.7854,33.798,4500.0
2006-08-22 12:10:00,53.78,53.84,53.77,53.79,11800.0,33.7917,33.8294,33.7854,33.798,11800.0
2006-08-22 12:20:00,53.79,53.82,53.75,53.77,10900.0,33.798,33.8168,33.7728,33.7854,10900.0
2006-08-22 12:30:00,53.78,53.81,53.77,53.79,8700.0,33.7917,33.8105,33.7854,33.798,8700.0
2006-08-22 12:40:00,53.77,53.8,53.75,53.77,6900.0,33.7854,33.8042,33.7728,33.7854,6900.0
2006-08-22 12:50:00,53.77,53.79,53.77,53.79,4000.0,33.7854,33.798,33.7854,33.798,4000.0
2006-08-22 13:00:00,53.79,53.79,53.73,53.74,13800.0,33.798,33.798,33.7603,33.7665,13800.0
2006-08-22 13:10:00,53.74,53.77,53.72,53.74,7400.0,33.7665,33.7854,33.754,33.7665,7400.0
2006-08-22 13:20:00,53.76,53.8,53.73,53.79,11200.0,33.7791,33.8042,33.7603,33.798,11200.0
2006-08-22 13:30:00,53.77,53.86,53.75,53.8,11400.0,33.7854,33.8419,33.7728,33.8042,11400.0
2006-08-22 13:40:00,53.8,53.81,53.74,53.76,8500.0,33.8042,33.8105,33.7665,33.7791,8500.0
2006-08-22 13:50:00,53.74,53.79,53.74,53.78,11000.0,33.7665,33.798,33.7665,33.7917,11000.0
2006-08-22 14:00:00,53.79,53.79,53.7,53.7,10500.0,33.798,33.798,33.7414,33.7414,10500.0
2006-08-22 14:10:00,53.71,53.74,53.68,53.73,14800.0,33.7477,33.7665,33.7288,33.7603,14800.0
2006-08-22 14:20:00,53.74,53.78,53.73,53.76,10300.0,33.7665,33.7917,33.7603,33.7791,10300.0
2006-08-22 14:30:00,53.77,53.78,53.73,53.77,14800.0,33.7854,33.7917,33.7603,33.7854,14800.0
2006-08-22 14:40:00,53.76,53.78,53.69,53.69,17600.0,33.7791,33.7917,33.7351,33.7351,17600.0
2006-08-22 14:50:00,53.69,53.75,53.68,53.75,17000.0,33.7351,33.7728,33.7288,33.7728,17000.0
2006-08-22 15:00:00,53.74,53.75,53.71,53.72,13700.0,33.7665,33.7728,33.7477,33.754,13700.0
2006-08-22 15:10:00,53.72,53.73,53.66,53.68,25900.0,33.754,33.7603,33.7163,33.7288,25900.0
2006-08-22 15:20:00,53.68,53.72,53.66,53.69,20900.0,33.7288,33.754,33.7163,33.7351,20900.0
2006-08-22 15:30:00,53.69,53.74,53.65,53.68,22700.0,33.7351,33.7665,33.71,33.7288,22700.0
2006-08-22 15:40:00,53.68,53.72,53.66,53.67,21200.0,33.7288,33.754,33.7163,33.7226,21200.0
2006-08-22 15:50:00,53.66,53.66,53.59,53.63,52100.0,33.7163,33.7163,33.6723,33.6974,52100.0
2006-08-23 09:30:00,53.38,53.6,53.33,53.35,28600.0,33.7095,33.8485,33.6779,33.6906,28600.0
2006-08-23 09:40:00,53.33,53.42,53.31,53.4,22700.0,33.6779,33.7348,33.6653,33.7222,22700.0
2006-08-23 09:50:00,53.4,53.44,53.36,53.4,30300.0,33.7222,33.7474,33.6969,33.7222,30300.0
2006-08-23 10:00:00,53.39,53.55,53.33,53.53,67800.0,33.7158,33.8169,33.6779,33.8042,67800.0
2006-08-23 10:10:00,53.52,53.55,53.41,53.5,27300.0,33.7979,33.8169,33.7285,33.7853,27300.0
2006-08-23 10:20:00,53.5,53.66,53.49,53.66,43600.0,33.7853,33.8863,33.779,33.8863,43600.0
2006-08-23 10:30:00,53.65,53.69,53.59,53.69,24400.0,33.88,33.9053,33.8421,33.9053,24400.0
2006-08-23 10:40:00,53.69,53.77,53.68,53.68,14800.0,33.9053,33.9558,33.899,33.899,14800.0
2006-08-23 10:50:00,53.68,53.71,53.63,53.64,9500.0,33.899,33.9179,33.8674,33.8737,9500.0
2006-08-23 11:00:00,53.64,53.67,53.5,53.58,56500.0,33.8737,33.8927,33.7853,33.8358,56500.0
2006-08-23 11:10:00,53.62,53.62,53.5,53.53,7500.0,33.8611,33.8611,33.7853,33.8042,7500.0
2006-08-23 11:20:00,53.53,53.6,53.53,53.58,22300.0,33.8042,33.8485,33.8042,33.8358,22300.0
2006-08-23 11:30:00,53.58,53.58,53.45,53.49,63300.0,33.8358,33.8358,33.7537,33.779,63300.0
2006-08-23 11:40:00,53.49,53.5,53.44,53.45,12900.0,33.779,33.7853,33.7474,33.7537,12900.0
2006-08-23 11:50:00,53.45,53.45,53.4,53.43,34700.0,33.7537,33.7537,33.7222,33.7411,34700.0
2006-08-23 12:00:00,53.41,53.42,53.34,53.34,11100.0,33.7285,33.7348,33.6843,33.6843,11100.0
2006-08-23 12:10:00,53.34,53.36,53.29,53.36,24300.0,33.6843,33.6969,33.6527,33.6969,24300.0
2006-08-23 12:20:00,53.36,53.39,53.34,53.38,6400.0,33.6969,33.7158,33.6843,33.7095,6400.0
2006-08-23 12:30:00,53.4,53.42,53.33,53.35,19100.0,33.7222,33.7348,33.6779,33.6906,19100.0
2006-08-23 12:40:00,53.31,53.37,53.31,53.37,7900.0,33.6653,33.7032,33.6653,33.7032,7900.0
2006-08-23 12:50:00,53.37,53.41,53.34,53.34,7600.0,33.7032,33.7285,33.6843,33.6843,7600.0
2006-08-23 13:00:00,53.36,53.42,53.33,53.42,5900.0,33.6969,33.7348,33.6779,33.7348,5900.0
2006-08-23 13:10:00,53.43,53.44,53.33,53.43,14300.0,33.7411,33.7474,33.6779,33.7411,14300.0
2006-08-23 13:20:00,53.4,53.43,53.37,53.38,11500.0,33.7222,33.7411,33.7032,33.7095,11500.0
2006-08-23 13:30:00,53.39,53.39,53.34,53.34,4400.0,33.7158,33.7158,33.6843,33.6843,4400.0
2006-08-23 13:40:00,53.34,53.39,53.32,53.34,11000.0,33.6843,33.7158,33.6716,33.6843,11000.0
2006-08-23 13:50:00,53.34,53.35,53.25,53.25,14100.0,33.6843,33.6906,33.6274,33.6274,14100.0
2006-08-23 14:00:00,53.26,53.27,53.25,53.26,15100.0,33.6337,33.6401,33.6274,33.6337,15100.0
2006-08-23 14:10:00,53.26,53.31,53.25,53.28,7100.0,33.6337,33.6653,33.6274,33.6464,7100.0
2006-08-23 14:20:00,53.28,53.29,53.25,53.26,14000.0,33.6464,33.6527,33.6274,33.6337,14000.0
2006-08-23 14:30:00,53.26,53.37,53.25,53.31,14000.0,33.6337,33.7032,33.6274,33.6653,14000.0
2006-08-23 14:40:00,53.31,53.31,53.26,53.3,4800.0,33.6653,33.6653,33.6337,33.659,4800.0
2006-08-23 14:50:00,53.3,53.3,53.24,53.24,11100.0,33.659,33.659,33.6211,33.6211,11100.0
2006-08-23 15:00:00,53.25,53.35,53.24,53.32,15300.0,33.6274,33.6906,33.6211,33.6716,15300.0
2006-08-23 15:10:00,53.35,53.35,53.22,53.27,17300.0,33.6906,33.6906,33.6085,33.6401,17300.0
2006-08-23 15:20:00,53.26,53.39,53.26,53.38,12600.0,33.6337,33.7158,33.6337,33.7095,12600.0
2006-08-23 15:30:00,53.39,53.42,53.35,53.38,23700.0,33.7158,33.7348,33.6906,33.7095,23700.0
2006-08-23 15:40:00,53.38,53.45,53.38,53.45,28100.0,33.7095,33.7537,33.7095,33.7537,28100.0
2006-08-23 15:50:00,53.47,53.53,53.37,53.53,39500.0,33.7664,33.8042,33.7032,33.8042,39500.0
2006-08-24 09:30:00,53.65,53.9,53.65,53.79,26100.0,33.88,34.0379,33.88,33.9684,26100.0
2006-08-24 09:40:00,53.79,53.8,53.6,53.62,11500.0,33.9684,33.9748,33.8485,33.8611,11500.0
2006-08-24 09:50:00,53.61,53.84,53.61,53.79,25600.0,33.8548,34.0,33.8548,33.9684,25600.0
2006-08-24 10:00:00,53.8,53.84,53.66,53.75,34500.0,33.9748,34.0,33.8863,33.9432,34500.0
2006-08-24 10:10:00,53.77,53.77,53.68,53.69,18100.0,33.9558,33.9558,33.899,33.9053,18100.0
2006-08-24 10:20:00,53.67,53.67,53.59,53.63,22000.0,33.8927,33.8927,33.8421,33.8674,22000.0
2006-08-24 10:30:00,53.63,53.63,53.5,53.5,13500.0,33.8674,33.8674,33.7853,33.7853,13500.0
2006-08-24 10:40:00,53.5,53.52,53.44,53.45,13400.0,33.7853,33.7979,33.7474,33.7537,13400.0
2006-08-24 10:50:00,53.44,53.47,53.38,53.47,19900.0,33.7474,33.7664,33.7095,33.7664,19900.0
2006-08-24 11:00:00,53.47,53.64,53.43,53.61,17000.0,33.7664,33.8737,33.7411,33.8548,17000.0
2006-08-24 11:10:00,53.63,53.67,53.61,53.64,10000.0,33.8674,33.8927,33.8548,33.8737,10000.0
2006-08-24 11:20:00,53.65,53.66,53.62,53.63,8700.0,33.88,33.8863,33.8611,33.8674,8700.0
2006-08-24 11:30:00,53.63,53.66,53.61,53.64,7000.0,33.8674,33.8863,33.8548,33.8737,7000.0
2006-08-24 11:40:00,53.63,53.64,53.6,53.63,5500.0,33.8674,33.8737,33.8485,33.8674,5500.0
2006-08-24 11:50:00,53.63,53.68,53.6,53.66,14100.0,33.8674,33.899,33.8485,33.8863,14100.0
2006-08-24 12:00:00,53.65,53.66,53.58,53.58,5600.0,33.88,33.8863,33.8358,33.8358,5600.0
2006-08-24 12:10:00,53.58,53.58,53.53,53.56,11200.0,33.8358,33.8358,33.8042,33.8232,11200.0
2006-08-24 12:20:00,53.56,53.57,53.54,53.54,3600.0,33.8232,33.8295,33.8106,33.8106,3600.0
2006-08-24 12:30:00,53.56,53.58,53.54,53.55,9700.0,33.8232,33.8358,33.8106,33.8169,9700.0
2006-08-24 12:40:00,53.55,53.6,53.54,53.56,15600.0,33.8169,33.8485,33.8106,33.8232,15600.0
2006-08-24 12:50:00,53.58,53.62,53.58,53.61,11500.0,33.8358,33.8611,33.8358,33.8548,11500.0
2006-08-24 13:00:00,53.59,53.66,53.58,53.64,5900.0,33.8421,33.8863,33.8358,33.8737,5900.0
2006-08-24 13:10:00,53.65,53.73,53.64,53.69,21700.0,33.88,33.9305,33.8737,33.9053,21700.0
2006-08-24 13:20:00,53.74,53.75,53.69,53.71,10200.0,33.9369,33.9432,33.9053,33.9179,10200.0
2006-08-24 13:30:00,53.71,53.74,53.68,53.68,11400.0,33.9179,33.9369,33.899,33.899,11400.0
2006-08-24 13:40:00,53.68,53.71,53.67,53.68,10800.0,33.899,33.9179,33.8927,33.899,10800.0
2006-08-24 13:50:00,53.67,53.69,53.66,53.66,6500.0,33.8927,33.9053,33.8863,33.8863,6500.0
2006-08-24 14:00:00,53.66,53.71,53.66,53.7,5900.0,33.8863,33.9179,33.8863,33.9116,5900.0
2006-08-24 14:10:00,53.69,53.74,53.67,53.67,6600.0,33.9053,33.9369,33.8927,33.8927,6600.0
2006-08-24 14:20:00,53.68,53.7,53.67,53.7,6800.0,33.899,33.9116,33.8927,33.9116,6800.0
2006-08-24 14:30:00,53.68,53.7,53.67,53.69,6300.0,33.899,33.9116,33.8927,33.9053,6300.0
2006-08-24 14:40:00,53.7,53.7,53.65,53.65,5000.0,33.9116,33.9116,33.88,33.88,5000.0
2006-08-24 14:50:00,53.64,53.7,53.64,53.69,7900.0,33.8737,33.9116,33.8737,33.9053,7900.0
2006-08-24 15:00:00,53.69,53.69,53.66,53.68,7300.0,33.9053,33.9053,33.8863,33.899,7300.0
2006-08-24 15:10:00,53.66,53.71,53.64,53.65,21900.0,33.8863,33.9179,33.8737,33.88,21900.0
2006-08-24 15:20:00,53.63,53.68,53.62,53.68,10400.0,33.8674,33.899,33.8611,33.899,10400.0
2006-08-24 15:30:00,53.67,53.71,53.62,53.71,21600.0,33.8927,33.9179,33.8611,33.9179,21600.0
2006-08-24 15:40:00,53.68,53.68,53.62,53.63,9000.0,33.899,33.899,33.8611,33.8674,9000.0
2006-08-24 15:50:00,53.63,53.68,53.61,53.62,25600.0,33.8674,33.899,33.8548,33.8611,25600.0
2006-08-25 09:30:00,53.52,53.6,53.5,53.55,24800.0,33.7979,33.8485,33.7853,33.8169,24800.0
2006-08-25 09:40:00,53.56,53.56,53.32,53.34,17800.0,33.8232,33.8232,33.6716,33.6843,17800.0
2006-08-25 09:50:00,53.35,53.35,53.17,53.19,19300.0,33.6906,33.6906,33.5769,33.5895,19300.0
2006-08-25 10:00:00,53.17,53.47,53.14,53.47,17600.0,33.5769,33.7664,33.558,33.7664,17600.0
2006-08-25 10:10:00,53.46,53.57,53.45,53.53,15700.0,33.76,33.8295,33.7537,33.8042,15700.0
2006-08-25 10:20:00,53.53,53.59,53.52,53.55,8900.0,33.8042,33.8421,33.7979,33.8169,8900.0
2006-08-25 10:30:00,53.58,53.58,53.42,53.43,15000.0,33.8358,33.8358,33.7348,33.7411,15000.0
2006-08-25 10:40:00,53.41,53.42,53.33,53.38,16800.0,33.7285,33.7348,33.6779,33.7095,16800.0
2006-08-25 10:50:00,53.35,53.45,53.33,53.4,28500.0,33.6906,33.7537,33.6779,33.7222,28500.0
2006-08-25 11:00:00,53.41,53.45,53.39,53.4,14600.0,33.7285,33.7537,33.7158,33.7222,14600.0
2006-08-25 11:10:00,53.39,53.45,53.36,53.41,8800.0,33.7158,33.7537,33.6969,33.7285,8800.0
2006-08-25 11:20:00,53.42,53.45,53.41,53.43,5400.0,33.7348,33.7537,33.7285,33.7411,5400.0
2006-08-25 11:30:00,53.42,53.52,53.42,53.52,8200.0,33.7348,33.7979,33.7348,33.7979,8200.0
2006-08-25 11:40:00,53.49,53.53,53.48,53.51,6200.0,33.779,33.8042,33.7727,33.7916,6200.0
2006-08-25 11:50:00,53.52,53.65,53.49,53.65,6000.0,33.7979,33.88,33.779,33.88,6000.0
2006-08-25 12:00:00,53.63,53.7,53.63,53.69,8100.0,33.8674,33.9116,33.8674,33.9053,8100.0
2006-08-25 12:10:00,53.68,53.68,53.61,53.61,10000.0,33.899,33.899,33.8548,33.8548,10000.0
2006-08-25 12:20:00,53.6,53.67,53.6,53.66,5700.0,33.8485,33.8927,33.8485,33.8863,5700.0
2006-08-25 12:30:00,53.67,53.69,53.65,53.67,3200.0,33.8927,33.9053,33.88,33.8927,3200.0
2006-08-25 12:40:00,53.67,53.7,53.66,53.67,10300.0,33.8927,33.9116,33.8863,33.8927,10300.0
2006-08-25 12:50:00,53.66,53.68,53.62,53.67,4300.0,33.8863,33.899,33.8611,33.8927,4300.0
2006-08-25 13:00:00,53.64,53.69,53.62,53.62,4300.0,33.8737,33.9053,33.8611,33.8611,4300.0
2006-08-25 13:10:00,53.62,53.65,53.6,53.6,7600.0,33.8611,33.88,33.8485,33.8485,7600.0
2006-08-25 13:20:00,53.61,53.64,53.59,53.64,1900.0,33.8548,33.8737,33.8421,33.8737,1900.0
2006-08-25 13:30:00,53.62,53.68,53.62,53.65,9100.0,33.8611,33.899,33.8611,33.88,9100.0
2006-08-25 13:40:00,53.66,53.73,53.59,53.73,19500.0,33.8863,33.9305,33.8421,33.9305,19500.0
2006-08-25 13:50:00,53.72,53.73,53.69,53.71,10300.0,33.9242,33.9305,33.9053,33.9179,10300.0
2006-08-25 14:00:00,53.73,53.78,53.71,53.75,33100.0,33.9305,33.9621,33.9179,33.9432,33100.0
2006-08-25 14:10:00,53.75,53.78,53.71,53.73,13000.0,33.9432,33.9621,33.9179,33.9305,13000.0
2006-08-25 14:20:00,53.73,53.81,53.73,53.78,16900.0,33.9305,33.9811,33.9305,33.9621,16900.0
2006-08-25 14:30:00,53.78,53.86,53.78,53.86,23000.0,33.9621,34.0126,33.9621,34.0126,23000.0
2006-08-25 14:40:00,53.83,53.89,53.79,53.87,16500.0,33.9937,34.0316,33.9684,34.019,16500.0
2006-08-25 14:50:00,53.86,53.9,53.83,53.86,19700.0,34.0126,34.0379,33.9937,34.0126,19700.0
2006-08-25 15:00:00,53.89,53.93,53.85,53.87,39900.0,34.0316,34.0568,34.0063,34.019,39900.0
2006-08-25 15:10:00,53.87,53.93,53.84,53.9,36900.0,34.019,34.0568,34.0,34.0379,36900.0
2006-08-25 15:20:00,53.91,54.0,53.89,53.9,60800.0,34.0442,34.1011,34.0316,34.0379,60800.0
2006-08-25 15:30:00,53.89,53.94,53.88,53.9,66300.0,34.0316,34.0632,34.0253,34.0379,66300.0
2006-08-25 15:40:00,53.91,53.96,53.9,53.96,84700.0,34.0442,34.0758,34.0379,34.0758,84700.0
2006-08-25 15:50:00,53.97,53.97,53.91,53.93,54200.0,34.0821,34.0821,34.0442,34.0568,54200.0
2006-08-28 09:30:00,53.95,53.96,53.75,53.76,12200.0,34.0695,34.0758,33.9432,33.9495,12200.0
2006-08-28 09:40:00,53.72,53.75,53.67,53.75,15100.0,33.9242,33.9432,33.8927,33.9432,15100.0
2006-08-28 09:50:00,53.75,53.76,53.69,53.71,13600.0,33.9432,33.9495,33.9053,33.9179,13600.0
2006-08-28 10:00:00,53.7,53.77,53.62,53.64,17800.0,33.9116,33.9558,33.8611,33.8737,17800.0
2006-08-28 10:10:00,53.62,53.77,53.61,53.75,51000.0,33.8611,33.9558,33.8548,33.9432,51000.0
2006-08-28 10:20:00,53.75,53.8,53.68,53.79,61100.0,33.9432,33.9748,33.899,33.9684,61100.0
2006-08-28 10:30:00,53.79,53.83,53.76,53.83,38300.0,33.9684,33.9937,33.9495,33.9937,38300.0
2006-08-28 10:40:00,53.82,53.83,53.79,53.79,23500.0,33.9874,33.9937,33.9684,33.9684,23500.0
2006-08-28 10:50:00,53.79,53.79,53.73,53.78,22000.0,33.9684,33.9684,33.9305,33.9621,22000.0
2006-08-28 11:00:00,53.77,53.79,53.71,53.75,17700.0,33.9558,33.9684,33.9179,33.9432,17700.0
2006-08-28 11:10:00,53.75,53.8,53.72,53.76,38300.0,33.9432,33.9748,33.9242,33.9495,38300.0
2006-08-28 11:20:00,53.77,53.77,53.71,53.74,9800.0,33.9558,33.9558,33.9179,33.9369,9800.0
2006-08-28 11:30:00,53.75,53.75,53.71,53.72,5300.0,33.9432,33.9432,33.9179,33.9242,5300.0
2006-08-28 11:40:00,53.72,53.76,53.69,53.76,9700.0,33.9242,33.9495,33.9053,33.9495,9700.0
2006-08-28 11:50:00,53.76,53.79,53.74,53.78,31400.0,33.9495,33.9684,33.9369,33.9621,31400.0
2006-08-28 12:00:00,53.78,53.78,53.73,53.74,11200.0,33.9621,33.9621,33.9305,33.9369,11200.0
2006-08-28 12:10:00,53.74,53.75,53.73,53.74,16200.0,33.9369,33.9432,33.9305,33.9369,16200.0
2006-08-28 12:20:00,53.75,53.78,53.73,53.76,20000.0,33.9432,33.9621,33.9305,33.9495,20000.0
2006-08-28 12:30:00,53.78,53.79,53.74,53.74,25800.0,33.9621,33.9684,33.9369,33.9369,25800.0
2006-08-28 12:40:00,53.74,53.76,53.58,53.58,71300.0,33.9369,33.9495,33.8358,33.8358,71300.0
2006-08-28 12:50:00,53.58,53.66,53.5,53.61,48900.0,33.8358,33.8863,33.7853,33.8548,48900.0
2006-08-28 13:00:00,53.64,53.69,53.61,53.69,4700.0,33.8737,33.9053,33.8548,33.9053,4700.0
2006-08-28 13:10:00,53.71,53.8,53.71,53.8,7000.0,33.9179,33.9748,33.9179,33.9748,7000.0
2006-08-28 13:20:00,53.8,53.8,53.74,53.8,9200.0,33.9748,33.9748,33.9369,33.9748,9200.0
2006-08-28 13:30:00,53.8,53.8,53.79,53.8,17100.0,33.9748,33.9748,33.9684,33.9748,17100.0
2006-08-28 13:40:00,53.8,53.8,53.78,53.78,17400.0,33.9748,33.9748,33.9621,33.9621,17400.0
2006-08-28 13:50:00,53.76,53.8,53.76,53.8,5900.0,33.9495,33.9748,33.9495,33.9748,5900.0
2006-08-28 14:00:00,53.8,53.84,53.79,53.79,20600.0,33.9748,34.0,33.9684,33.9684,20600.0
2006-08-28 14:10:00,53.79,53.8,53.77,53.78,29500.0,33.9684,33.9748,33.9558,33.9621,29500.0
2006-08-28 14:20:00,53.76,53.79,53.73,53.76,14800.0,33.9495,33.9684,33.9305,33.9495,14800.0
2006-08-28 14:30:00,53.77,53.77,53.73,53.77,9000.0,33.9558,33.9558,33.9305,33.9558,9000.0
2006-08-28 14:40:00,53.74,53.77,53.71,53.77,12000.0,33.9369,33.9558,33.9179,33.9558,12000.0
2006-08-28 14:50:00,53.77,53.84,53.76,53.84,8100.0,33.9558,34.0,33.9495,34.0,8100.0
2006-08-28 15:00:00,53.83,53.85,53.8,53.8,18500.0,33.9937,34.0063,33.9748,33.9748,18500.0
2006-08-28 15:10:00,53.8,53.85,53.77,53.77,14400.0,33.9748,34.0063,33.9558,33.9558,14400.0
2006-08-28 15:20:00,53.78,53.78,53.72,53.73,18000.0,33.9621,33.9621,33.9242,33.9305,18000.0
2006-08-28 15:30:00,53.73,53.81,53.73,53.74,22800.0,33.9305,33.9811,33.9305,33.9369,22800.0
2006-08-28 15:40:00,53.75,53.75,53.55,53.59,24600.0,33.9432,33.9432,33.8169,33.8421,24600.0
2006-08-28 15:50:00,53.59,53.65,53.53,53.63,56300.0,33.8421,33.88,33.8042,33.8674,56300.0
2006-08-29 09:30:00,53.47,53.65,53.46,53.65,21400.0,33.7664,33.88,33.76,33.88,21400.0
2006-08-29 09:40:00,53.68,53.68,53.6,53.68,10500.0,33.899,33.899,33.8485,33.899,10500.0
2006-08-29 09:50:00,53.66,53.68,53.51,53.55,19000.0,33.8863,33.899,33.7916,33.8169,19000.0
2006-08-29 10:00:00,53.55,53.6,53.49,53.58,37100.0,33.8169,33.8485,33.779,33.8358,37100.0
2006-08-29 10:10:00,53.59,53.68,53.57,53.6,45900.0,33.8421,33.899,33.8295,33.8485,45900.0
2006-08-29 10:20:00,53.59,53.68,53.56,53.67,30200.0,33.8421,33.899,33.8232,33.8927,30200.0
2006-08-29 10:30:00,53.67,53.7,53.63,53.69,20600.0,33.8927,33.9116,33.8674,33.9053,20600.0
2006-08-29 10:40:00,53.7,53.78,53.67,53.75,29600.0,33.9116,33.9621,33.8927,33.9432,29600.0
2006-08-29 10:50:00,53.76,53.76,53.71,53.75,12800.0,33.9495,33.9495,33.9179,33.9432,12800.0
2006-08-29 11:00:00,53.71,53.82,53.71,53.79,13300.0,33.9179,33.9874,33.9179,33.9684,13300.0
2006-08-29 11:10:00,53.81,53.81,53.65,53.65,30500.0,33.9811,33.9811,33.88,33.88,30500.0
2006-08-29 11:20:00,53.65,53.71,53.63,53.67,18100.0,33.88,33.9179,33.8674,33.8927,18100.0
2006-08-29 11:30:00,53.67,53.71,53.64,53.66,19200.0,33.8927,33.9179,33.8737,33.8863,19200.0
2006-08-29 11:40:00,53.64,53.74,53.64,53.64,18700.0,33.8737,33.9369,33.8737,33.8737,18700.0
2006-08-29 11:50:00,53.64,53.71,53.64,53.71,9500.0,33.8737,33.9179,33.8737,33.9179,9500.0
2006-08-29 12:00:00,53.71,53.76,53.7,53.7,19600.0,33.9179,33.9495,33.9116,33.9116,19600.0
2006-08-29 12:10:00,53.73,53.74,53.68,53.73,6000.0,33.9305,33.9369,33.899,33.9305,6000.0
2006-08-29 12:20:00,53.74,53.74,53.65,53.65,20800.0,33.9369,33.9369,33.88,33.88,20800.0
2006-08-29 12:30:00,53.66,53.7,53.64,53.68,22200.0,33.8863,33.9116,33.8737,33.899,22200.0
2006-08-29 12:40:00,53.69,53.69,53.58,53.6,22000.0,33.9053,33.9053,33.8358,33.8485,22000.0
2006-08-29 12:50:00,53.64,53.66,53.6,53.66,10600.0,33.8737,33.8863,33.8485,33.8863,10600.0
2006-08-29 13:00:00,53.65,53.66,53.63,53.64,9100.0,33.88,33.8863,33.8674,33.8737,9100.0
2006-08-29 13:10:00,53.65,53.69,53.64,53.68,18600.0,33.88,33.9053,33.8737,33.899,18600.0
2006-08-29 13:20:00,53.68,53.68,53.59,53.6,14400.0,33.899,33.899,33.8421,33.8485,14400.0
2006-08-29 13:30:00,53.6,53.66,53.57,53.64,18300.0,33.8485,33.8863,33.8295,33.8737,18300.0
2006-08-29 13:40:00,53.63,53.64,53.53,53.54,23600.0,33.8674,33.8737,33.8042,33.8106,23600.0
2006-08-29 13:50:00,53.56,53.56,53.51,53.53,23400.0,33.8232,33.8232,33.7916,33.8042,23400.0
2006-08-29 14:00:00,53.52,53.55,53.49,53.55,19400.0,33.7979,33.8169,33.779,33.8169,19400.0
2006-08-29 14:10:00,53.55,53.55,53.53,53.54,21000.0,33.8169,33.8169,33.8042,33.8106,21000.0
2006-08-29 14:20:00,53.54,53.55,53.38,53.54,44700.0,33.8106,33.8169,33.7095,33.8106,44700.0
2006-08-29 14:30:00,53.56,53.6,53.55,53.57,15000.0,33.8232,33.8485,33.8169,33.8295,15000.0
2006-08-29 14:40:00,53.59,53.6,53.54,53.57,11800.0,33.8421,33.8485,33.8106,33.8295,11800.0
2006-08-29 14:50:00,53.58,53.65,53.56,53.65,16000.0,33.8358,33.88,33.8232,33.88,16000.0
2006-08-29 15:00:00,53.63,53.67,53.61,53.65,15800.0,33.8674,33.8927,33.8548,33.88,15800.0
2006-08-29 15:10:00,53.65,53.65,53.58,53.58,25100.0,33.88,33.88,33.8358,33.8358,25100.0
2006-08-29 15:20:00,53.58,53.6,53.55,53.59,33800.0,33.8358,33.8485,33.8169,33.8421,33800.0
2006-08-29 15:30:00,53.59,53.68,53.59,53.66,15300.0,33.8421,33.899,33.8421,33.8863,15300.0
2006-08-29 15:40:00,53.66,53.69,53.64,53.64,36600.0,33.8863,33.9053,33.8737,33.8737,36600.0
2006-08-29 15:50:00,53.63,53.65,53.53,53.59,62400.0,33.8674,33.88,33.8042,33.8421,62400.0
2006-08-30 09:30:00,53.69,53.7,53.53,53.58,21900.0,33.9053,33.9116,33.8042,33.8358,21900.0
2006-08-30 09:40:00,53.58,53.65,53.56,53.63,8500.0,33.8358,33.88,33.8232,33.8674,8500.0
2006-08-30 09:50:00,53.63,53.67,53.61,53.64,15000.0,33.8674,33.8927,33.8548,33.8737,15000.0
2006-08-30 10:00:00,53.61,53.68,53.61,53.64,14800.0,33.8548,33.899,33.8548,33.8737,14800.0
2006-08-30 10:10:00,53.63,53.69,53.63,53.63,13500.0,33.8674,33.9053,33.8674,33.8674,13500.0
2006-08-30 10:20:00,53.63,53.68,53.62,53.65,18100.0,33.8674,33.899,33.8611,33.88,18100.0
2006-08-30 10:30:00,53.64,53.67,53.58,53.6,20700.0,33.8737,33.8927,33.8358,33.8485,20700.0
2006-08-30 10:40:00,53.61,53.65,53.56,53.58,15700.0,33.8548,33.88,33.8232,33.8358,15700.0
2006-08-30 10:50:00,53.59,53.63,53.53,53.58,18500.0,33.8421,33.8674,33.8042,33.8358,18500.0
2006-08-30 11:00:00,53.58,53.61,53.56,53.59,12400.0,33.8358,33.8548,33.8232,33.8421,12400.0
2006-08-30 11:10:00,53.59,53.61,53.51,53.55,9500.0,33.8421,33.8548,33.7916,33.8169,9500.0
2006-08-30 11:20:00,53.55,53.64,53.54,53.55,21900.0,33.8169,33.8737,33.8106,33.8169,21900.0
2006-08-30 11:30:00,53.54,53.62,53.54,53.59,11900.0,33.8106,33.8611,33.8106,33.8421,11900.0
2006-08-30 11:40:00,53.59,53.64,53.52,53.53,22100.0,33.8421,33.8737,33.7979,33.8042,22100.0
2006-08-30 11:50:00,53.55,53.58,53.52,53.57,9400.0,33.8169,33.8358,33.7979,33.8295,9400.0
2006-08-30 12:00:00,53.55,53.57,53.5,53.54,13400.0,33.8169,33.8295,33.7853,33.8106,13400.0
2006-08-30 12:10:00,53.55,53.59,53.51,53.54,11100.0,33.8169,33.8421,33.7916,33.8106,11100.0
2006-08-30 12:20:00,53.54,53.55,53.52,53.54,12500.0,33.8106,33.8169,33.7979,33.8106,12500.0
2006-08-30 12:30:00,53.55,53.55,53.52,53.54,13200.0,33.8169,33.8169,33.7979,33.8106,13200.0
2006-08-30 12:40:00,53.55,53.55,53.51,53.51,8500.0,33.8169,33.8169,33.7916,33.7916,8500.0
2006-08-30 12:50:00,53.51,53.55,53.51,53.54,10300.0,33.7916,33.8169,33.7916,33.8106,10300.0
2006-08-30 13:00:00,53.54,53.56,53.51,53.53,13000.0,33.8106,33.8232,33.7916,33.8042,13000.0
2006-08-30 13:10:00,53.53,53.55,53.38,53.4,55400.0,33.8042,33.8169,33.7095,33.7222,55400.0
2006-08-30 13:20:00,53.4,53.47,53.38,53.42,16200.0,33.7222,33.7664,33.7095,33.7348,16200.0
2006-08-30 13:30:00,53.42,53.44,53.37,53.4,17300.0,33.7348,33.7474,33.7032,33.7222,17300.0
2006-08-30 13:40:00,53.4,53.43,53.4,53.41,34600.0,33.7222,33.7411,33.7222,33.7285,34600.0
2006-08-30 13:50:00,53.42,53.43,53.39,53.42,20700.0,33.7348,33.7411,33.7158,33.7348,20700.0
2006-08-30 14:00:00,53.42,53.44,53.39,53.42,15000.0,33.7348,33.7474,33.7158,33.7348,15000.0
2006-08-30 14:10:00,53.42,53.44,53.41,53.41,8800.0,33.7348,33.7474,33.7285,33.7285,8800.0
2006-08-30 14:20:00,53.43,53.45,53.41,53.44,13700.0,33.7411,33.7537,33.7285,33.7474,13700.0
2006-08-30 14:30:00,53.44,53.48,53.41,53.44,18200.0,33.7474,33.7727,33.7285,33.7474,18200.0
2006-08-30 14:40:00,53.44,53.49,53.41,53.48,17300.0,33.7474,33.779,33.7285,33.7727,17300.0
2006-08-30 14:50:00,53.48,53.52,53.46,53.48,20100.0,33.7727,33.7979,33.76,33.7727,20100.0
2006-08-30 15:00:00,53.49,53.51,53.41,53.41,44000.0,33.779,33.7916,33.7285,33.7285,44000.0
2006-08-30 15:10:00,53.4,53.45,53.39,53.43,21900.0,33.7222,33.7537,33.7158,33.7411,21900.0
2006-08-30 15:20:00,53.42,53.48,53.41,53.47,12400.0,33.7348,33.7727,33.7285,33.7664,12400.0
2006-08-30 15:30:00,53.46,53.48,53.46,53.48,9000.0,33.76,33.7727,33.76,33.7727,9000.0
2006-08-30 15:40:00,53.48,53.51,53.46,53.49,20800.0,33.7727,33.7916,33.76,33.779,20800.0
2006-08-30 15:50:00,53.48,53.49,53.39,53.44,42400.0,33.7727,33.779,33.7158,33.7474,42400.0
2006-08-31 09:30:00,53.37,53.63,53.32,53.56,22800.0,33.7032,33.8674,33.6716,33.8232,22800.0
2006-08-31 09:40:00,53.56,53.58,53.32,53.4,16300.0,33.8232,33.8358,33.6716,33.7222,16300.0
2006-08-31 09:50:00,53.43,53.48,53.33,53.45,25600.0,33.7411,33.7727,33.6779,33.7537,25600.0
2006-08-31 10:00:00,53.42,53.56,53.41,53.56,21100.0,33.7348,33.8232,33.7285,33.8232,21100.0
2006-08-31 10:10:00,53.59,53.65,53.52,53.6,16300.0,33.8421,33.88,33.7979,33.8485,16300.0
2006-08-31 10:20:00,53.6,53.67,53.6,53.67,25900.0,33.8485,33.8927,33.8485,33.8927,25900.0
2006-08-31 10:30:00,53.65,53.66,53.54,53.54,21200.0,33.88,33.8863,33.8106,33.8106,21200.0
2006-08-31 10:40:00,53.55,53.55,53.49,53.52,39600.0,33.8169,33.8169,33.779,33.7979,39600.0
2006-08-31 10:50:00,53.52,53.58,53.49,53.58,56000.0,33.7979,33.8358,33.779,33.8358,56000.0
2006-08-31 11:00:00,53.59,53.66,53.57,53.6,22500.0,33.8421,33.8863,33.8295,33.8485,22500.0
2006-08-31 11:10:00,53.61,53.67,53.6,53.67,18100.0,33.8548,33.8927,33.8485,33.8927,18100.0
2006-08-31 11:20:00,53.67,53.68,53.61,53.65,19100.0,33.8927,33.899,33.8548,33.88,19100.0
2006-08-31 11:30:00,53.65,53.7,53.64,53.66,23900.0,33.88,33.9116,33.8737,33.8863,23900.0
2006-08-31 11:40:00,53.66,53.67,53.62,53.65,9700.0,33.8863,33.8927,33.8611,33.88,9700.0
2006-08-31 11:50:00,53.64,53.69,53.63,53.66,19300.0,33.8737,33.9053,33.8674,33.8863,19300.0
2006-08-31 12:00:00,53.67,53.73,53.63,53.7,28600.0,33.8927,33.9305,33.8674,33.9116,28600.0
2006-08-31 12:10:00,53.69,53.73,53.69,53.71,9400.0,33.9053,33.9305,33.9053,33.9179,9400.0
2006-08-31 12:20:00,53.72,53.78,53.72,53.74,19400.0,33.9242,33.9621,33.9242,33.9369,19400.0
2006-08-31 12:30:00,53.74,53.76,53.73,53.76,25400.0,33.9369,33.9495,33.9305,33.9495,25400.0
2006-08-31 12:40:00,53.76,53.82,53.76,53.82,29600.0,33.9495,33.9874,33.9495,33.9874,29600.0
2006-08-31 12:50:00,53.82,53.84,53.8,53.81,16300.0,33.9874,34.0,33.9748,33.9811,16300.0
2006-08-31 13:00:00,53.81,53.88,53.81,53.87,20300.0,33.9811,34.0253,33.9811,34.019,20300.0
2006-08-31 13:10:00,53.86,53.9,53.85,53.9,31000.0,34.0126,34.0379,34.0063,34.0379,31000.0
2006-08-31 13:20:00,53.9,53.91,53.86,53.9,11300.0,34.0379,34.0442,34.0126,34.0379,11300.0
2006-08-31 13:30:00,53.9,53.97,53.88,53.96,26400.0,34.0379,34.0821,34.0253,34.0758,26400.0
2006-08-31 13:40:00,53.95,54.01,53.94,53.98,39000.0,34.0695,34.1074,34.0632,34.0884,39000.0
2006-08-31 13:50:00,53.98,54.01,53.74,53.98,35400.0,34.0884,34.1074,33.9369,34.0884,35400.0
2006-08-31 14:00:00,53.98,54.05,53.93,54.02,23600.0,34.0884,34.1326,34.0568,34.1137,23600.0
2006-08-31 14:10:00,54.0,54.02,53.92,53.93,20600.0,34.1011,34.1137,34.0505,34.0568,20600.0
2006-08-31 14:20:00,53.94,53.96,53.89,53.93,17500.0,34.0632,34.0758,34.0316,34.0568,17500.0
2006-08-31 14:30:00,53.96,53.97,53.94,53.95,19200.0,34.0758,34.0821,34.0632,34.0695,19200.0
2006-08-31 14:40:00,53.96,54.02,53.96,54.0,14400.0,34.0758,34.1137,34.0758,34.1011,14400.0
2006-08-31 14:50:00,54.01,54.02,54.0,54.0,8600.0,34.1074,34.1137,34.1011,34.1011,8600.0
2006-08-31 15:00:00,54.01,54.03,54.01,54.01,10400.0,34.1074,34.12,34.1074,34.1074,10400.0
2006-08-31 15:10:00,54.01,54.02,53.96,53.99,14800.0,34.1074,34.1137,34.0758,34.0947,14800.0
2006-08-31 15:20:00,53.98,53.99,53.94,53.96,18900.0,34.0884,34.0947,34.0632,34.0758,18900.0
2006-08-31 15:30:00,53.95,54.02,53.95,53.98,16400.0,34.0695,34.1137,34.0695,34.0884,16400.0
2006-08-31 15:40:00,53.98,54.02,53.97,53.97,44400.0,34.0884,34.1137,34.0821,34.0821,44400.0
2006-08-31 15:50:00,53.97,54.02,53.96,53.97,29100.0,34.0821,34.1137,34.0758,34.0821,29100.0
2006-09-01 09:30:00,54.2,54.2,53.94,54.02,31000.0,34.2274,34.2274,34.0632,34.1137,31000.0
2006-09-01 09:40:00,54.02,54.05,53.95,54.05,7800.0,34.1137,34.1326,34.0695,34.1326,7800.0
2006-09-01 09:50:00,54.04,54.09,54.01,54.09,5000.0,34.1263,34.1579,34.1074,34.1579,5000.0
2006-09-01 10:00:00,54.1,54.1,53.98,54.03,10900.0,34.1642,34.1642,34.0884,34.12,10900.0
2006-09-01 10:10:00,54.0,54.05,53.97,54.0,12400.0,34.1011,34.1326,34.0821,34.1011,12400.0
2006-09-01 10:20:00,54.01,54.02,53.97,54.0,9200.0,34.1074,34.1137,34.0821,34.1011,9200.0
2006-09-01 10:30:00,54.04,54.09,54.04,54.08,9700.0,34.1263,34.1579,34.1263,34.1516,9700.0
2006-09-01 10:40:00,54.08,54.13,54.07,54.13,3400.0,34.1516,34.1831,34.1453,34.1831,3400.0
2006-09-01 10:50:00,54.11,54.16,54.08,54.09,4800.0,34.1705,34.2021,34.1516,34.1579,4800.0
2006-09-01 11:00:00,54.07,54.09,54.06,54.07,5500.0,34.1453,34.1579,34.1389,34.1453,5500.0
2006-09-01 11:10:00,54.07,54.14,54.06,54.09,8600.0,34.1453,34.1895,34.1389,34.1579,8600.0
2006-09-01 11:20:00,54.09,54.18,54.09,54.18,9200.0,34.1579,34.2147,34.1579,34.2147,9200.0
2006-09-01 11:30:00,54.18,54.19,54.15,54.15,6400.0,34.2147,34.221,34.1958,34.1958,6400.0
2006-09-01 11:40:00,54.15,54.16,54.08,54.13,13600.0,34.1958,34.2021,34.1516,34.1831,13600.0
2006-09-01 11:50:00,54.13,54.15,54.1,54.13,5700.0,34.1831,34.1958,34.1642,34.1831,5700.0
2006-09-01 12:00:00,54.13,54.15,54.08,54.08,3500.0,34.1831,34.1958,34.1516,34.1516,3500.0
2006-09-01 12:10:00,54.08,54.12,54.04,54.07,4100.0,34.1516,34.1768,34.1263,34.1453,4100.0
2006-09-01 12:20:00,54.07,54.07,54.04,54.07,3500.0,34.1453,34.1453,34.1263,34.1453,3500.0
2006-09-01 12:30:00,54.07,54.12,54.05,54.08,6600.0,34.1453,34.1768,34.1326,34.1516,6600.0
2006-09-01 12:40:00,54.07,54.09,54.02,54.05,6600.0,34.1453,34.1579,34.1137,34.1326,6600.0
2006-09-01 12:50:00,54.08,54.1,54.02,54.09,5000.0,34.1516,34.1642,34.1137,34.1579,5000.0
2006-09-01 13:00:00,54.1,54.16,54.1,54.14,4700.0,34.1642,34.2021,34.1642,34.1895,4700.0
2006-09-01 13:10:00,54.14,54.16,54.11,54.15,4900.0,34.1895,34.2021,34.1705,34.1958,4900.0
2006-09-01 13:20:00,54.16,54.24,54.14,54.22,11900.0,34.2021,34.2526,34.1895,34.24,11900.0
2006-09-01 13:30:00,54.21,54.3,54.2,54.3,14100.0,34.2337,34.2905,34.2274,34.2905,14100.0
2006-09-01 13:40:00,54.27,54.34,54.25,54.33,13400.0,34.2716,34.3158,34.2589,34.3094,13400.0
2006-09-01 13:50:00,54.33,54.4,54.32,54.34,24000.0,34.3094,34.3537,34.3031,34.3158,24000.0
2006-09-01 14:00:00,54.37,54.38,54.34,54.38,8200.0,34.3347,34.341,34.3158,34.341,8200.0
2006-09-01 14:10:00,54.36,54.41,54.36,54.4,10900.0,34.3284,34.36,34.3284,34.3537,10900.0
2006-09-01 14:20:00,54.39,54.42,54.38,54.4,12300.0,34.3473,34.3663,34.341,34.3537,12300.0
2006-09-01 14:30:00,54.41,54.41,54.23,54.25,12200.0,34.36,34.36,34.2463,34.2589,12200.0
2006-09-01 14:40:00,54.27,54.3,54.21,54.28,12200.0,34.2716,34.2905,34.2337,34.2779,12200.0
2006-09-01 14:50:00,54.28,54.29,54.18,54.22,10200.0,34.2779,34.2842,34.2147,34.24,10200.0
2006-09-01 15:00:00,54.22,54.25,54.2,54.23,14400.0,34.24,34.2589,34.2274,34.2463,14400.0
2006-09-01 15:10:00,54.24,54.28,54.23,54.28,8900.0,34.2526,34.2779,34.2463,34.2779,8900.0
2006-09-01 15:20:00,54.26,54.3,54.26,54.28,13400.0,34.2652,34.2905,34.2652,34.2779,13400.0
2006-09-01 15:30:00,54.28,54.33,54.28,54.31,14500.0,34.2779,34.3094,34.2779,34.2968,14500.0
2006-09-01 15:40:00,54.31,54.35,54.28,54.31,15400.0,34.2968,34.3221,34.2779,34.2968,15400.0
2006-09-01 15:50:00,54.31,54.31,54.26,54.26,16700.0,34.2968,34.2968,34.2652,34.2652,16700.0
2006-09-05 09:30:00,53.3,53.36,53.24,53.25,61900.0,33.659,33.6969,33.6211,33.6274,61900.0
2006-09-05 09:40:00,53.24,53.24,52.8,52.85,83100.0,33.6211,33.6211,33.3433,33.3748,83100.0
2006-09-05 09:50:00,52.85,53.1,52.85,53.04,70800.0,33.3748,33.5327,33.3748,33.4948,70800.0
2006-09-05 10:00:00,53.06,53.16,52.95,52.96,45500.0,33.5074,33.5706,33.438,33.4443,45500.0
2006-09-05 10:10:00,52.96,52.96,52.86,52.92,50300.0,33.4443,33.4443,33.3811,33.419,50300.0
2006-09-05 10:20:00,52.93,53.0,52.92,52.96,45900.0,33.4253,33.4696,33.419,33.4443,45900.0
2006-09-05 10:30:00,52.93,52.99,52.91,52.95,55200.0,33.4253,33.4632,33.4127,33.438,55200.0
2006-09-05 10:40:00,52.95,52.98,52.88,52.95,55600.0,33.438,33.4569,33.3938,33.438,55600.0
2006-09-05 10:50:00,52.95,52.98,52.9,52.91,48100.0,33.438,33.4569,33.4064,33.4127,48100.0
2006-09-05 11:00:00,52.91,52.92,52.63,52.7,106100.0,33.4127,33.419,33.2359,33.2801,106100.0
2006-09-05 11:10:00,52.68,52.73,52.6,52.65,46500.0,33.2675,33.299,33.217,33.2485,46500.0
2006-09-05 11:20:00,52.64,52.66,52.5,52.56,59800.0,33.2422,33.2548,33.1538,33.1917,59800.0
2006-09-05 11:30:00,52.56,52.56,52.39,52.49,62400.0,33.1917,33.1917,33.0843,33.1475,62400.0
2006-09-05 11:40:00,52.49,52.5,52.43,52.45,44800.0,33.1475,33.1538,33.1096,33.1222,44800.0
2006-09-05 11:50:00,52.43,52.43,52.35,52.39,45600.0,33.1096,33.1096,33.0591,33.0843,45600.0
2006-09-05 12:00:00,52.4,52.4,52.16,52.16,91700.0,33.0907,33.0907,32.9391,32.9391,91700.0
2006-09-05 12:10:00,52.16,52.17,51.75,51.76,151700.0,32.9391,32.9454,32.6802,32.6865,151700.0
2006-09-05 12:20:00,51.79,51.83,51.7,51.7,201400.0,32.7054,32.7307,32.6486,32.6486,201400.0
2006-09-05 12:30:00,51.7,51.84,51.61,51.66,190400.0,32.6486,32.737,32.5918,32.6233,190400.0
2006-09-05 12:40:00,51.66,51.69,51.58,51.62,143800.0,32.6233,32.6423,32.5728,32.5981,143800.0
2006-09-05 12:50:00,51.63,51.67,51.6,51.63,61100.0,32.6044,32.6297,32.5855,32.6044,61100.0
2006-09-05 13:00:00,51.63,51.75,51.62,51.74,70900.0,32.6044,32.6802,32.5981,32.6739,70900.0
2006-09-05 13:10:00,51.75,51.96,51.75,51.95,60700.0,32.6802,32.8128,32.6802,32.8065,60700.0
2006-09-05 13:20:00,51.93,51.96,51.73,51.84,66600.0,32.7938,32.8128,32.6675,32.737,66600.0
2006-09-05 13:30:00,51.83,51.86,51.68,51.74,63800.0,32.7307,32.7496,32.636,32.6739,63800.0
2006-09-05 13:40:00,51.75,51.75,51.66,51.71,67800.0,32.6802,32.6802,32.6233,32.6549,67800.0
2006-09-05 13:50:00,51.71,51.71,51.63,51.68,42200.0,32.6549,32.6549,32.6044,32.636,42200.0
2006-09-05 14:00:00,51.69,51.7,51.59,51.6,65500.0,32.6423,32.6486,32.5791,32.5855,65500.0
2006-09-05 14:10:00,51.62,51.67,51.51,51.61,70600.0,32.5981,32.6297,32.5286,32.5918,70600.0
2006-09-05 14:20:00,51.62,51.62,51.45,51.45,74600.0,32.5981,32.5981,32.4907,32.4907,74600.0
2006-09-05 14:30:00,51.45,51.61,51.4,51.47,66700.0,32.4907,32.5918,32.4592,32.5034,66700.0
2006-09-05 14:40:00,51.47,51.52,51.4,51.4,45500.0,32.5034,32.5349,32.4592,32.4592,45500.0
2006-09-05 14:50:00,51.4,51.61,51.37,51.52,80900.0,32.4592,32.5918,32.4402,32.5349,80900.0
2006-09-05 15:00:00,51.53,51.54,51.41,51.5,94300.0,32.5412,32.5476,32.4655,32.5223,94300.0
2006-09-05 15:10:00,51.5,51.51,51.41,51.43,78300.0,32.5223,32.5286,32.4655,32.4781,78300.0
2006-09-05 15:20:00,51.43,51.62,51.4,51.6,86700.0,32.4781,32.5981,32.4592,32.5855,86700.0
2006-09-05 15:30:00,51.61,51.76,51.57,51.71,121000.0,32.5918,32.6865,32.5665,32.6549,121000.0
2006-09-05 15:40:00,51.71,51.88,51.7,51.88,133100.0,32.6549,32.7623,32.6486,32.7623,133100.0
2006-09-05 15:50:00,51.9,51.95,51.84,51.9,162500.0,32.7749,32.8065,32.737,32.7749,162500.0
2006-09-06 09:30:00,51.91,51.92,51.59,51.77,74300.0,32.7812,32.7875,32.5791,32.6928,74300.0
2006-09-06 09:40:00,51.8,51.81,51.55,51.62,73800.0,32.7118,32.7181,32.5539,32.5981,73800.0
2006-09-06 09:50:00,51.64,51.77,51.52,51.73,59300.0,32.6107,32.6928,32.5349,32.6675,59300.0
2006-09-06 10:00:00,51.74,51.74,51.5,51.67,57600.0,32.6739,32.6739,32.5223,32.6297,57600.0
2006-09-06 10:10:00,51.68,51.89,51.61,51.87,45900.0,32.636,32.7686,32.5918,32.756,45900.0
2006-09-06 10:20:00,51.87,51.9,51.75,51.83,30000.0,32.756,32.7749,32.6802,32.7307,30000.0
2006-09-06 10:30:00,51.82,51.86,51.77,51.81,47300.0,32.7244,32.7496,32.6928,32.7181,47300.0
2006-09-06 10:40:00,51.82,51.87,51.76,51.8,48000.0,32.7244,32.756,32.6865,32.7118,48000.0
2006-09-06 10:50:00,51.81,51.88,51.77,51.78,60300.0,32.7181,32.7623,32.6928,32.6991,60300.0
2006-09-06 11:00:00,51.79,51.79,51.75,51.76,28000.0,32.7054,32.7054,32.6802,32.6865,28000.0
2006-09-06 11:10:00,51.77,51.77,51.7,51.7,24100.0,32.6928,32.6928,32.6486,32.6486,24100.0
2006-09-06 11:20:00,51.7,51.71,51.65,51.66,16400.0,32.6486,32.6549,32.617,32.6233,16400.0
2006-09-06 11:30:00,51.65,51.67,51.6,51.6,22500.0,32.617,32.6297,32.5855,32.5855,22500.0
2006-09-06 11:40:00,51.61,51.67,51.6,51.65,16200.0,32.5918,32.6297,32.5855,32.617,16200.0
2006-09-06 11:50:00,51.68,51.68,51.57,51.58,21100.0,32.636,32.636,32.5665,32.5728,21100.0
2006-09-06 12:00:00,51.57,51.61,51.55,51.57,33400.0,32.5665,32.5918,32.5539,32.5665,33400.0
2006-09-06 12:10:00,51.57,51.67,51.56,51.63,23200.0,32.5665,32.6297,32.5602,32.6044,23200.0
2006-09-06 12:20:00,51.64,51.65,51.59,51.64,19600.0,32.6107,32.617,32.5791,32.6107,19600.0
2006-09-06 12:30:00,51.64,51.66,51.62,51.65,12900.0,32.6107,32.6233,32.5981,32.617,12900.0
2006-09-06 12:40:00,51.66,51.73,51.66,51.73,7600.0,32.6233,32.6675,32.6233,32.6675,7600.0
2006-09-06 12:50:00,51.73,51.73,51.61,51.64,14700.0,32.6675,32.6675,32.5918,32.6107,14700.0
2006-09-06 13:00:00,51.61,51.62,51.56,51.59,14500.0,32.5918,32.5981,32.5602,32.5791,14500.0
2006-09-06 13:10:00,51.58,51.66,51.58,51.64,14800.0,32.5728,32.6233,32.5728,32.6107,14800.0
2006-09-06 13:20:00,51.65,51.66,51.6,51.63,29400.0,32.617,32.6233,32.5855,32.6044,29400.0
2006-09-06 13:30:00,51.63,51.69,51.62,51.65,23600.0,32.6044,32.6423,32.5981,32.617,23600.0
2006-09-06 13:40:00,51.67,51.69,51.64,51.67,27900.0,32.6297,32.6423,32.6107,32.6297,27900.0
2006-09-06 13:50:00,51.67,51.7,51.64,51.68,29000.0,32.6297,32.6486,32.6107,32.636,29000.0
2006-09-06 14:00:00,51.69,51.7,51.64,51.67,36700.0,32.6423,32.6486,32.6107,32.6297,36700.0
2006-09-06 14:10:00,51.67,51.69,51.63,51.68,38200.0,32.6297,32.6423,32.6044,32.636,38200.0
2006-09-06 14:20:00,51.69,51.75,51.69,51.74,33000.0,32.6423,32.6802,32.6423,32.6739,33000.0
2006-09-06 14:30:00,51.73,51.84,51.72,51.78,38500.0,32.6675,32.737,32.6612,32.6991,38500.0
2006-09-06 14:40:00,51.79,51.8,51.73,51.73,23100.0,32.7054,32.7118,32.6675,32.6675,23100.0
2006-09-06 14:50:00,51.73,51.75,51.64,51.74,36600.0,32.6675,32.6802,32.6107,32.6739,36600.0
2006-09-06 15:00:00,51.73,51.8,51.69,51.8,42800.0,32.6675,32.7118,32.6423,32.7118,42800.0
2006-09-06 15:10:00,51.8,51.85,51.75,51.84,42700.0,32.7118,32.7433,32.6802,32.737,42700.0
2006-09-06 15:20:00,51.86,51.86,51.78,51.83,39000.0,32.7496,32.7496,32.6991,32.7307,39000.0
2006-09-06 15:30:00,51.78,51.85,51.74,51.77,41300.0,32.6991,32.7433,32.6739,32.6928,41300.0
2006-09-06 15:40:00,51.76,51.83,51.76,51.82,43800.0,32.6865,32.7307,32.6865,32.7244,43800.0
2006-09-06 15:50:00,51.81,51.86,51.81,51.83,65600.0,32.7181,32.7496,32.7181,32.7307,65600.0
2006-09-07 09:30:00,51.92,52.12,51.79,52.02,42700.0,32.7875,32.9138,32.7054,32.8507,42700.0
2006-09-07 09:40:00,52.05,52.05,51.84,51.84,33300.0,32.8696,32.8696,32.737,32.737,33300.0
2006-09-07 09:50:00,51.8,51.81,51.65,51.76,21700.0,32.7118,32.7181,32.617,32.6865,21700.0
2006-09-07 10:00:00,51.75,51.8,51.66,51.72,26400.0,32.6802,32.7118,32.6233,32.6612,26400.0
2006-09-07 10:10:00,51.74,51.77,51.58,51.6,25200.0,32.6739,32.6928,32.5728,32.5855,25200.0
2006-09-07 10:20:00,51.6,51.67,51.58,51.61,28900.0,32.5855,32.6297,32.5728,32.5918,28900.0
2006-09-07 10:30:00,51.61,51.71,51.61,51.67,21200.0,32.5918,32.6549,32.5918,32.6297,21200.0
2006-09-07 10:40:00,51.67,51.72,51.66,51.68,26500.0,32.6297,32.6612,32.6233,32.636,26500.0
2006-09-07 10:50:00,51.68,51.74,51.68,51.68,22600.0,32.636,32.6739,32.636,32.636,22600.0
2006-09-07 11:00:00,51.7,51.8,51.68,51.77,30300.0,32.6486,32.7118,32.636,32.6928,30300.0
2006-09-07 11:10:00,51.77,51.85,51.69,51.75,30400.0,32.6928,32.7433,32.6423,32.6802,30400.0
2006-09-07 11:20:00,51.79,51.85,51.73,51.79,22100.0,32.7054,32.7433,32.6675,32.7054,22100.0
2006-09-07 11:30:00,51.79,51.8,51.68,51.72,17300.0,32.7054,32.7118,32.636,32.6612,17300.0
2006-09-07 11:40:00,51.73,51.75,51.69,51.74,13500.0,32.6675,32.6802,32.6423,32.6739,13500.0
2006-09-07 11:50:00,51.73,51.79,51.7,51.76,13100.0,32.6675,32.7054,32.6486,32.6865,13100.0
2006-09-07 12:00:00,51.79,51.79,51.69,51.7,15200.0,32.7054,32.7054,32.6423,32.6486,15200.0
2006-09-07 12:10:00,51.7,51.72,51.66,51.68,11600.0,32.6486,32.6612,32.6233,32.636,11600.0
2006-09-07 12:20:00,51.7,51.72,51.67,51.7,9200.0,32.6486,32.6612,32.6297,32.6486,9200.0
2006-09-07 12:30:00,51.7,51.71,51.64,51.64,20900.0,32.6486,32.6549,32.6107,32.6107,20900.0
2006-09-07 12:40:00,51.64,51.7,51.64,51.69,11200.0,32.6107,32.6486,32.6107,32.6423,11200.0
2006-09-07 12:50:00,51.68,51.73,51.68,51.72,16900.0,32.636,32.6675,32.636,32.6612,16900.0
2006-09-07 13:00:00,51.73,51.77,51.72,51.77,10200.0,32.6675,32.6928,32.6612,32.6928,10200.0
2006-09-07 13:10:00,51.77,51.82,51.74,51.8,16400.0,32.6928,32.7244,32.6739,32.7118,16400.0
2006-09-07 13:20:00,51.8,51.8,51.74,51.75,14400.0,32.7118,32.7118,32.6739,32.6802,14400.0
2006-09-07 13:30:00,51.75,51.75,51.69,51.69,22600.0,32.6802,32.6802,32.6423,32.6423,22600.0
2006-09-07 13:40:00,51.73,51.82,51.68,51.81,14600.0,32.6675,32.7244,32.636,32.7181,14600.0
2006-09-07 13:50:00,51.8,51.88,51.79,51.79,9900.0,32.7118,32.7623,32.7054,32.7054,9900.0
2006-09-07 14:00:00,51.78,51.78,51.71,51.75,12100.0,32.6991,32.6991,32.6549,32.6802,12100.0
2006-09-07 14:10:00,51.76,51.77,51.73,51.76,16100.0,32.6865,32.6928,32.6675,32.6865,16100.0
2006-09-07 14:20:00,51.75,51.76,51.73,51.75,9600.0,32.6802,32.6865,32.6675,32.6802,9600.0
2006-09-07 14:30:00,51.73,51.78,51.69,51.72,17300.0,32.6675,32.6991,32.6423,32.6612,17300.0
2006-09-07 14:40:00,51.7,51.72,51.65,51.7,22700.0,32.6486,32.6612,32.617,32.6486,22700.0
2006-09-07 14:50:00,51.69,51.73,51.68,51.72,13000.0,32.6423,32.6675,32.636,32.6612,13000.0
2006-09-07 15:00:00,51.72,51.72,51.66,51.68,14100.0,32.6612,32.6612,32.6233,32.636,14100.0
2006-09-07 15:10:00,51.69,51.72,51.65,51.66,26000.0,32.6423,32.6612,32.617,32.6233,26000.0
2006-09-07 15:20:00,51.66,51.71,51.65,51.69,22000.0,32.6233,32.6549,32.617,32.6423,22000.0
2006-09-07 15:30:00,51.68,51.69,51.61,51.64,39400.0,32.636,32.6423,32.5918,32.6107,39400.0
2006-09-07 15:40:00,51.65,51.67,51.5,51.5,63000.0,32.617,32.6297,32.5223,32.5223,63000.0
2006-09-07 15:50:00,51.52,51.6,51.5,51.53,62100.0,32.5349,32.5855,32.5223,32.5412,62100.0
2006-09-08 09:30:00,51.55,51.7,51.54,51.61,24500.0,32.5539,32.6486,32.5476,32.5918,24500.0
2006-09-08 09:40:00,51.64,51.64,51.38,51.39,28600.0,32.6107,32.6107,32.4465,32.4528,28600.0
2006-09-08 09:50:00,51.38,51.43,51.36,51.42,32900.0,32.4465,32.4781,32.4339,32.4718,32900.0
2006-09-08 10:00:00,51.42,51.6,51.42,51.54,27000.0,32.4718,32.5855,32.4718,32.5476,27000.0
2006-09-08 10:10:00,51.52,51.59,51.46,51.5,25000.0,32.5349,32.5791,32.497,32.5223,25000.0
2006-09-08 10:20:00,51.48,51.55,51.48,51.55,8400.0,32.5097,32.5539,32.5097,32.5539,8400.0
2006-09-08 10:30:00,51.55,51.56,51.46,51.5,17900.0,32.5539,32.5602,32.497,32.5223,17900.0
2006-09-08 10:40:00,51.5,51.55,51.49,51.55,12100.0,32.5223,32.5539,32.516,32.5539,12100.0
2006-09-08 10:50:00,51.55,51.55,51.51,51.54,7800.0,32.5539,32.5539,32.5286,32.5476,7800.0
2006-09-08 11:00:00,51.54,51.55,51.49,51.54,7600.0,32.5476,32.5539,32.516,32.5476,7600.0
2006-09-08 11:10:00,51.54,51.55,51.52,51.55,7300.0,32.5476,32.5539,32.5349,32.5539,7300.0
2006-09-08 11:20:00,51.55,51.55,51.54,51.55,10200.0,32.5539,32.5539,32.5476,32.5539,10200.0
2006-09-08 11:30:00,51.54,51.6,51.54,51.59,25700.0,32.5476,32.5855,32.5476,32.5791,25700.0
2006-09-08 11:40:00,51.58,51.64,51.56,51.56,19900.0,32.5728,32.6107,32.5602,32.5602,19900.0
2006-09-08 11:50:00,51.57,51.58,51.46,51.46,12300.0,32.5665,32.5728,32.497,32.497,12300.0
2006-09-08 12:00:00,51.46,51.48,51.41,51.41,8100.0,32.497,32.5097,32.4655,32.4655,8100.0
2006-09-08 12:10:00,51.42,51.44,51.37,51.37,8800.0,32.4718,32.4844,32.4402,32.4402,8800.0
2006-09-08 12:20:00,51.38,51.39,51.33,51.33,17500.0,32.4465,32.4528,32.4149,32.4149,17500.0
2006-09-08 12:30:00,51.33,51.36,51.32,51.34,12800.0,32.4149,32.4339,32.4086,32.4213,12800.0
2006-09-08 12:40:00,51.34,51.39,51.33,51.38,12600.0,32.4213,32.4528,32.4149,32.4465,12600.0
2006-09-08 12:50:00,51.38,51.39,51.37,51.38,19800.0,32.4465,32.4528,32.4402,32.4465,19800.0
2006-09-08 13:00:00,51.37,51.38,51.33,51.35,19800.0,32.4402,32.4465,32.4149,32.4276,19800.0
2006-09-08 13:10:00,51.33,51.35,51.31,51.35,15300.0,32.4149,32.4276,32.4023,32.4276,15300.0
2006-09-08 13:20:00,51.35,51.38,51.34,51.37,9900.0,32.4276,32.4465,32.4213,32.4402,9900.0
2006-09-08 13:30:00,51.35,51.39,51.34,51.39,13100.0,32.4276,32.4528,32.4213,32.4528,13100.0
2006-09-08 13:40:00,51.39,51.39,51.34,51.37,13700.0,32.4528,32.4528,32.4213,32.4402,13700.0
2006-09-08 13:50:00,51.38,51.39,51.32,51.39,16800.0,32.4465,32.4528,32.4086,32.4528,16800.0
2006-09-08 14:00:00,51.39,51.4,51.33,51.33,18100.0,32.4528,32.4592,32.4149,32.4149,18100.0
2006-09-08 14:10:00,51.33,51.34,51.3,51.3,36600.0,32.4149,32.4213,32.396,32.396,36600.0
2006-09-08 14:20:00,51.3,51.35,51.3,51.33,24500.0,32.396,32.4276,32.396,32.4149,24500.0
2006-09-08 14:30:00,51.35,51.36,51.3,51.35,18500.0,32.4276,32.4339,32.396,32.4276,18500.0
2006-09-08 14:40:00,51.36,51.36,51.31,51.32,13300.0,32.4339,32.4339,32.4023,32.4086,13300.0
2006-09-08 14:50:00,51.31,51.32,51.28,51.31,20900.0,32.4023,32.4086,32.3834,32.4023,20900.0
2006-09-08 15:00:00,51.31,51.32,51.27,51.29,17800.0,32.4023,32.4086,32.3771,32.3897,17800.0
2006-09-08 15:10:00,51.3,51.41,51.29,51.41,21400.0,32.396,32.4655,32.3897,32.4655,21400.0
2006-09-08 15:20:00,51.42,51.42,51.38,51.4,14200.0,32.4718,32.4718,32.4465,32.4592,14200.0
2006-09-08 15:30:00,51.4,51.4,51.32,51.32,24400.0,32.4592,32.4592,32.4086,32.4086,24400.0
2006-09-08 15:40:00,51.32,51.36,51.26,51.28,27700.0,32.4086,32.4339,32.3707,32.3834,27700.0
2006-09-08 15:50:00,51.28,51.35,51.28,51.3,86200.0,32.3834,32.4276,32.3834,32.396,86200.0
2006-09-11 09:30:00,51.17,51.23,51.01,51.02,57500.0,32.3139,32.3518,32.2129,32.2192,57500.0
2006-09-11 09:40:00,51.01,51.04,50.86,50.97,35600.0,32.2129,32.2318,32.1181,32.1876,35600.0
2006-09-11 09:50:00,50.96,50.97,50.92,50.94,23500.0,32.1813,32.1876,32.156,32.1687,23500.0
2006-09-11 10:00:00,50.94,51.0,50.93,50.93,40600.0,32.1687,32.2066,32.1623,32.1623,40600.0
2006-09-11 10:10:00,50.92,50.93,50.8,50.84,35100.0,32.156,32.1623,32.0803,32.1055,35100.0
2006-09-11 10:20:00,50.84,50.9,50.76,50.78,37400.0,32.1055,32.1434,32.055,32.0676,37400.0
2006-09-11 10:30:00,50.75,50.81,50.69,50.69,46800.0,32.0487,32.0866,32.0108,32.0108,46800.0
2006-09-11 10:40:00,50.68,50.69,50.61,50.68,18700.0,32.0045,32.0108,31.9603,32.0045,18700.0
2006-09-11 10:50:00,50.68,50.74,50.68,50.74,14400.0,32.0045,32.0424,32.0045,32.0424,14400.0
2006-09-11 11:00:00,50.75,50.86,50.66,50.76,37300.0,32.0487,32.1181,31.9918,32.055,37300.0
2006-09-11 11:10:00,50.77,50.81,50.72,50.73,25800.0,32.0613,32.0866,32.0297,32.036,25800.0
2006-09-11 11:20:00,50.73,50.77,50.7,50.76,42900.0,32.036,32.0613,32.0171,32.055,42900.0
2006-09-11 11:30:00,50.77,50.77,50.67,50.68,29400.0,32.0613,32.0613,31.9982,32.0045,29400.0
2006-09-11 11:40:00,50.69,50.72,50.67,50.68,17300.0,32.0108,32.0297,31.9982,32.0045,17300.0
2006-09-11 11:50:00,50.68,50.72,50.65,50.71,17000.0,32.0045,32.0297,31.9855,32.0234,17000.0
2006-09-11 12:00:00,50.69,50.72,50.58,50.65,39000.0,32.0108,32.0297,31.9413,31.9855,39000.0
2006-09-11 12:10:00,50.64,50.75,50.63,50.73,25100.0,31.9792,32.0487,31.9729,32.036,25100.0
2006-09-11 12:20:00,50.72,50.86,50.72,50.85,13700.0,32.0297,32.1181,32.0297,32.1118,13700.0
2006-09-11 12:30:00,50.85,50.86,50.78,50.79,33200.0,32.1118,32.1181,32.0676,32.0739,33200.0
2006-09-11 12:40:00,50.79,50.8,50.71,50.73,33500.0,32.0739,32.0803,32.0234,32.036,33500.0
2006-09-11 12:50:00,50.73,50.76,50.72,50.75,16000.0,32.036,32.055,32.0297,32.0487,16000.0
2006-09-11 13:00:00,50.75,50.76,50.72,50.74,16900.0,32.0487,32.055,32.0297,32.0424,16900.0
2006-09-11 13:10:00,50.73,50.75,50.72,50.73,17000.0,32.036,32.0487,32.0297,32.036,17000.0
2006-09-11 13:20:00,50.73,50.76,50.72,50.74,29700.0,32.036,32.055,32.0297,32.0424,29700.0
2006-09-11 13:30:00,50.73,50.78,50.71,50.75,51600.0,32.036,32.0676,32.0234,32.0487,51600.0
2006-09-11 13:40:00,50.74,50.75,50.71,50.75,25000.0,32.0424,32.0487,32.0234,32.0487,25000.0
2006-09-11 13:50:00,50.75,50.76,50.69,50.71,30800.0,32.0487,32.055,32.0108,32.0234,30800.0
2006-09-11 14:00:00,50.7,50.75,50.68,50.73,44800.0,32.0171,32.0487,32.0045,32.036,44800.0
2006-09-11 14:10:00,50.72,50.76,50.7,50.75,20700.0,32.0297,32.055,32.0171,32.0487,20700.0
2006-09-11 14:20:00,50.75,50.76,50.66,50.68,20000.0,32.0487,32.055,31.9918,32.0045,20000.0
2006-09-11 14:30:00,50.68,50.72,50.67,50.72,21400.0,32.0045,32.0297,31.9982,32.0297,21400.0
2006-09-11 14:40:00,50.71,50.75,50.69,50.7,46200.0,32.0234,32.0487,32.0108,32.0171,46200.0
2006-09-11 14:50:00,50.71,50.72,50.68,50.69,45600.0,32.0234,32.0297,32.0045,32.0108,45600.0
2006-09-11 15:00:00,50.7,50.77,50.69,50.71,57900.0,32.0171,32.0613,32.0108,32.0234,57900.0
2006-09-11 15:10:00,50.7,50.7,50.65,50.65,22000.0,32.0171,32.0171,31.9855,31.9855,22000.0
2006-09-11 15:20:00,50.66,50.68,50.6,50.68,43500.0,31.9918,32.0045,31.954,32.0045,43500.0
2006-09-11 15:30:00,50.66,50.71,50.64,50.65,44200.0,31.9918,32.0234,31.9792,31.9855,44200.0
2006-09-11 15:40:00,50.65,50.66,50.58,50.62,40400.0,31.9855,31.9918,31.9413,31.9666,40400.0
2006-09-11 15:50:00,50.6,50.7,50.58,50.69,128300.0,31.954,32.0171,31.9413,32.0108,128300.0
2006-09-12 09:30:00,50.89,50.95,50.6,50.64,45800.0,32.1371,32.175,31.954,31.9792,45800.0
2006-09-12 09:40:00,50.61,50.68,50.5,50.5,26900.0,31.9603,32.0045,31.8908,31.8908,26900.0
2006-09-12 09:50:00,50.54,50.68,50.48,50.67,32900.0,31.9161,32.0045,31.8782,31.9982,32900.0
2006-09-12 10:00:00,50.67,50.79,50.67,50.77,48300.0,31.9982,32.0739,31.9982,32.0613,48300.0
2006-09-12 10:10:00,50.77,50.85,50.77,50.8,30500.0,32.0613,32.1118,32.0613,32.0803,30500.0
2006-09-12 10:20:00,50.79,50.82,50.78,50.81,17400.0,32.0739,32.0929,32.0676,32.0866,17400.0
2006-09-12 10:30:00,50.81,50.84,50.78,50.82,18000.0,32.0866,32.1055,32.0676,32.0929,18000.0
2006-09-12 10:40:00,50.81,50.84,50.79,50.82,19600.0,32.0866,32.1055,32.0739,32.0929,19600.0
2006-09-12 10:50:00,50.8,50.89,50.79,50.84,50800.0,32.0803,32.1371,32.0739,32.1055,50800.0
2006-09-12 11:00:00,50.83,50.9,50.83,50.83,42600.0,32.0992,32.1434,32.0992,32.0992,42600.0
2006-09-12 11:10:00,50.84,50.98,50.84,50.94,29100.0,32.1055,32.1939,32.1055,32.1687,29100.0
2006-09-12 11:20:00,50.92,50.99,50.92,50.99,27900.0,32.156,32.2002,32.156,32.2002,27900.0
2006-09-12 11:30:00,50.99,51.1,50.97,51.08,28200.0,32.2002,32.2697,32.1876,32.2571,28200.0
2006-09-12 11:40:00,51.08,51.15,51.06,51.14,21300.0,32.2571,32.3013,32.2444,32.295,21300.0
2006-09-12 11:50:00,51.14,51.18,51.11,51.16,18600.0,32.295,32.3202,32.276,32.3076,18600.0
2006-09-12 12:00:00,51.16,51.16,51.07,51.09,25000.0,32.3076,32.3076,32.2508,32.2634,25000.0
2006-09-12 12:10:00,51.09,51.15,51.09,51.11,15300.0,32.2634,32.3013,32.2634,32.276,15300.0
2006-09-12 12:20:00,51.11,51.15,51.11,51.13,11600.0,32.276,32.3013,32.276,32.2886,11600.0
2006-09-12 12:30:00,51.14,51.16,51.11,51.12,14900.0,32.295,32.3076,32.276,32.2823,14900.0
2006-09-12 12:40:00,51.14,51.16,51.09,51.1,13600.0,32.295,32.3076,32.2634,32.2697,13600.0
2006-09-12 12:50:00,51.1,51.13,51.06,51.11,11300.0,32.2697,32.2886,32.2444,32.276,11300.0
2006-09-12 13:00:00,51.11,51.11,50.9,50.95,34800.0,32.276,32.276,32.1434,32.175,34800.0
2006-09-12 13:10:00,50.95,51.07,50.95,51.0,18400.0,32.175,32.2508,32.175,32.2066,18400.0
2006-09-12 13:20:00,51.02,51.02,50.94,50.94,11200.0,32.2192,32.2192,32.1687,32.1687,11200.0
2006-09-12 13:30:00,50.94,50.98,50.92,50.98,11200.0,32.1687,32.1939,32.156,32.1939,11200.0
2006-09-12 13:40:00,50.98,51.06,50.97,51.06,15200.0,32.1939,32.2444,32.1876,32.2444,15200.0
2006-09-12 13:50:00,51.06,51.07,50.98,51.07,22800.0,32.2444,32.2508,32.1939,32.2508,22800.0
2006-09-12 14:00:00,51.04,51.07,50.97,51.05,17300.0,32.2318,32.2508,32.1876,32.2381,17300.0
2006-09-12 14:10:00,51.05,51.1,51.05,51.09,15400.0,32.2381,32.2697,32.2381,32.2634,15400.0
2006-09-12 14:20:00,51.09,51.13,51.05,51.05,17800.0,32.2634,32.2886,32.2381,32.2381,17800.0
2006-09-12 14:30:00,51.04,51.1,51.02,51.1,20000.0,32.2318,32.2697,32.2192,32.2697,20000.0
2006-09-12 14:40:00,51.1,51.11,51.03,51.04,25000.0,32.2697,32.276,32.2255,32.2318,25000.0
2006-09-12 14:50:00,51.04,51.06,50.94,50.94,34400.0,32.2318,32.2444,32.1687,32.1687,34400.0
2006-09-12 15:00:00,50.95,51.09,50.92,51.09,44200.0,32.175,32.2634,32.156,32.2634,44200.0
2006-09-12 15:10:00,51.09,51.14,50.97,50.98,37900.0,32.2634,32.295,32.1876,32.1939,37900.0
2006-09-12 15:20:00,51.01,51.03,50.96,51.03,19700.0,32.2129,32.2255,32.1813,32.2255,19700.0
2006-09-12 15:30:00,51.04,51.06,51.01,51.05,20800.0,32.2318,32.2444,32.2129,32.2381,20800.0
2006-09-12 15:40:00,51.05,51.07,51.01,51.03,25100.0,32.2381,32.2508,32.2129,32.2255,25100.0
2006-09-12 15:50:00,51.03,51.06,51.02,51.06,37100.0,32.2255,32.2444,32.2192,32.2444,37100.0
2006-09-13 09:30:00,51.1,51.1,50.94,50.94,17500.0,32.2697,32.2697,32.1687,32.1687,17500.0
2006-09-13 09:40:00,50.92,50.92,50.69,50.71,21400.0,32.156,32.156,32.0108,32.0234,21400.0
2006-09-13 09:50:00,50.7,50.75,50.68,50.75,27000.0,32.0171,32.0487,32.0045,32.0487,27000.0
2006-09-13 10:00:00,50.72,50.75,50.6,50.61,23700.0,32.0297,32.0487,31.954,31.9603,23700.0
2006-09-13 10:10:00,50.6,50.63,50.55,50.62,22800.0,31.954,31.9729,31.9224,31.9666,22800.0
2006-09-13 10:20:00,50.63,50.75,50.63,50.75,11500.0,31.9729,32.0487,31.9729,32.0487,11500.0
2006-09-13 10:30:00,50.76,50.77,50.69,50.73,25700.0,32.055,32.0613,32.0108,32.036,25700.0
2006-09-13 10:40:00,50.73,50.77,50.69,50.77,38300.0,32.036,32.0613,32.0108,32.0613,38300.0
2006-09-13 10:50:00,50.77,50.77,50.71,50.75,33300.0,32.0613,32.0613,32.0234,32.0487,33300.0
2006-09-13 11:00:00,50.75,50.79,50.74,50.79,19800.0,32.0487,32.0739,32.0424,32.0739,19800.0
2006-09-13 11:10:00,50.79,50.83,50.77,50.79,42100.0,32.0739,32.0992,32.0613,32.0739,42100.0
2006-09-13 11:20:00,50.8,50.83,50.77,50.78,32200.0,32.0803,32.0992,32.0613,32.0676,32200.0
2006-09-13 11:30:00,50.78,50.82,50.78,50.81,47000.0,32.0676,32.0929,32.0676,32.0866,47000.0
2006-09-13 11:40:00,50.81,50.95,50.81,50.86,30400.0,32.0866,32.175,32.0866,32.1181,30400.0
2006-09-13 11:50:00,50.85,50.85,50.8,50.84,21900.0,32.1118,32.1118,32.0803,32.1055,21900.0
2006-09-13 12:00:00,50.83,50.87,50.81,50.85,51700.0,32.0992,32.1245,32.0866,32.1118,51700.0
2006-09-13 12:10:00,50.84,50.84,50.79,50.8,21200.0,32.1055,32.1055,32.0739,32.0803,21200.0
2006-09-13 12:20:00,50.8,50.82,50.79,50.8,13300.0,32.0803,32.0929,32.0739,32.0803,13300.0
2006-09-13 12:30:00,50.8,50.82,50.79,50.8,11700.0,32.0803,32.0929,32.0739,32.0803,11700.0
2006-09-13 12:40:00,50.8,50.8,50.75,50.75,16300.0,32.0803,32.0803,32.0487,32.0487,16300.0
2006-09-13 12:50:00,50.76,50.78,50.75,50.77,4100.0,32.055,32.0676,32.0487,32.0613,4100.0
2006-09-13 13:00:00,50.77,50.8,50.76,50.78,10100.0,32.0613,32.0803,32.055,32.0676,10100.0
2006-09-13 13:10:00,50.8,50.81,50.77,50.8,8600.0,32.0803,32.0866,32.0613,32.0803,8600.0
2006-09-13 13:20:00,50.79,50.79,50.75,50.79,5700.0,32.0739,32.0739,32.0487,32.0739,5700.0
2006-09-13 13:30:00,50.8,50.8,50.76,50.78,13200.0,32.0803,32.0803,32.055,32.0676,13200.0
2006-09-13 13:40:00,50.79,50.8,50.76,50.8,13800.0,32.0739,32.0803,32.055,32.0803,13800.0
2006-09-13 13:50:00,50.8,50.8,50.77,50.8,12800.0,32.0803,32.0803,32.0613,32.0803,12800.0
2006-09-13 14:00:00,50.8,50.8,50.78,50.8,8200.0,32.0803,32.0803,32.0676,32.0803,8200.0
2006-09-13 14:10:00,50.8,50.81,50.77,50.78,31200.0,32.0803,32.0866,32.0613,32.0676,31200.0
2006-09-13 14:20:00,50.79,50.79,50.73,50.73,11700.0,32.0739,32.0739,32.036,32.036,11700.0
2006-09-13 14:30:00,50.74,50.74,50.69,50.7,17900.0,32.0424,32.0424,32.0108,32.0171,17900.0
2006-09-13 14:40:00,50.7,50.71,50.65,50.67,17500.0,32.0171,32.0234,31.9855,31.9982,17500.0
2006-09-13 14:50:00,50.67,50.72,50.65,50.71,16500.0,31.9982,32.0297,31.9855,32.0234,16500.0
2006-09-13 15:00:00,50.71,50.76,50.69,50.73,18400.0,32.0234,32.055,32.0108,32.036,18400.0
2006-09-13 15:10:00,50.75,50.8,50.75,50.79,19400.0,32.0487,32.0803,32.0487,32.0739,19400.0
2006-09-13 15:20:00,50.79,50.81,50.75,50.77,33400.0,32.0739,32.0866,32.0487,32.0613,33400.0
2006-09-13 15:30:00,50.78,50.8,50.77,50.79,38100.0,32.0676,32.0803,32.0613,32.0739,38100.0
2006-09-13 15:40:00,50.78,50.82,50.73,50.8,48100.0,32.0676,32.0929,32.036,32.0803,48100.0
2006-09-13 15:50:00,50.8,50.82,50.7,50.8,57100.0,32.0803,32.0929,32.0171,32.0803,57100.0
2006-09-14 09:30:00,50.81,51.03,50.77,50.86,33600.0,32.0866,32.2255,32.0613,32.1181,33600.0
2006-09-14 09:40:00,50.84,50.84,50.7,50.78,119400.0,32.1055,32.1055,32.0171,32.0676,119400.0
2006-09-14 09:50:00,50.77,50.84,50.75,50.76,17300.0,32.0613,32.1055,32.0487,32.055,17300.0
2006-09-14 10:00:00,50.76,50.86,50.76,50.82,22500.0,32.055,32.1181,32.055,32.0929,22500.0
2006-09-14 10:10:00,50.81,50.86,50.79,50.81,11500.0,32.0866,32.1181,32.0739,32.0866,11500.0
2006-09-14 10:20:00,50.84,50.85,50.8,50.8,18200.0,32.1055,32.1118,32.0803,32.0803,18200.0
2006-09-14 10:30:00,50.8,50.89,50.79,50.89,23300.0,32.0803,32.1371,32.0739,32.1371,23300.0
2006-09-14 10:40:00,50.89,50.95,50.84,50.87,13200.0,32.1371,32.175,32.1055,32.1245,13200.0
2006-09-14 10:50:00,50.87,50.9,50.85,50.86,18800.0,32.1245,32.1434,32.1118,32.1181,18800.0
2006-09-14 11:00:00,50.86,50.91,50.82,50.89,30800.0,32.1181,32.1497,32.0929,32.1371,30800.0
2006-09-14 11:10:00,50.89,50.96,50.88,50.96,25700.0,32.1371,32.1813,32.1308,32.1813,25700.0
2006-09-14 11:20:00,50.95,50.96,50.91,50.94,33700.0,32.175,32.1813,32.1497,32.1687,33700.0
2006-09-14 11:30:00,50.95,51.02,50.92,51.01,37300.0,32.175,32.2192,32.156,32.2129,37300.0
2006-09-14 11:40:00,51.01,51.13,50.98,51.12,20900.0,32.2129,32.2886,32.1939,32.2823,20900.0
2006-09-14 11:50:00,51.13,51.15,51.09,51.1,16800.0,32.2886,32.3013,32.2634,32.2697,16800.0
2006-09-14 12:00:00,51.1,51.11,51.0,51.08,32400.0,32.2697,32.276,32.2066,32.2571,32400.0
2006-09-14 12:10:00,51.08,51.09,51.02,51.07,24800.0,32.2571,32.2634,32.2192,32.2508,24800.0
2006-09-14 12:20:00,51.07,51.14,51.06,51.12,20600.0,32.2508,32.295,32.2444,32.2823,20600.0
2006-09-14 12:30:00,51.11,51.24,51.1,51.2,26200.0,32.276,32.3581,32.2697,32.3329,26200.0
2006-09-14 12:40:00,51.22,51.22,51.14,51.16,14000.0,32.3455,32.3455,32.295,32.3076,14000.0
2006-09-14 12:50:00,51.15,51.19,51.1,51.16,23500.0,32.3013,32.3265,32.2697,32.3076,23500.0
2006-09-14 13:00:00,51.15,51.18,51.12,51.15,19800.0,32.3013,32.3202,32.2823,32.3013,19800.0
2006-09-14 13:10:00,51.16,51.17,51.14,51.17,24900.0,32.3076,32.3139,32.295,32.3139,24900.0
2006-09-14 13:20:00,51.17,51.2,51.15,51.2,17100.0,32.3139,32.3329,32.3013,32.3329,17100.0
2006-09-14 13:30:00,51.2,51.22,51.18,51.18,18700.0,32.3329,32.3455,32.3202,32.3202,18700.0
2006-09-14 13:40:00,51.18,51.21,51.17,51.21,15600.0,32.3202,32.3392,32.3139,32.3392,15600.0
2006-09-14 13:50:00,51.21,51.27,51.2,51.22,20200.0,32.3392,32.3771,32.3329,32.3455,20200.0
2006-09-14 14:00:00,51.23,51.28,51.23,51.28,17000.0,32.3518,32.3834,32.3518,32.3834,17000.0
2006-09-14 14:10:00,51.28,51.28,51.23,51.25,13900.0,32.3834,32.3834,32.3518,32.3644,13900.0
2006-09-14 14:20:00,51.26,51.26,51.21,51.23,10800.0,32.3707,32.3707,32.3392,32.3518,10800.0
2006-09-14 14:30:00,51.23,51.26,51.2,51.22,9500.0,32.3518,32.3707,32.3329,32.3455,9500.0
2006-09-14 14:40:00,51.22,51.24,51.17,51.2,16000.0,32.3455,32.3581,32.3139,32.3329,16000.0
2006-09-14 14:50:00,51.22,51.25,51.2,51.2,16700.0,32.3455,32.3644,32.3329,32.3329,16700.0
2006-09-14 15:00:00,51.22,51.22,51.17,51.2,23400.0,32.3455,32.3455,32.3139,32.3329,23400.0
2006-09-14 15:10:00,51.2,51.22,51.15,51.18,19300.0,32.3329,32.3455,32.3013,32.3202,19300.0
2006-09-14 15:20:00,51.17,51.18,51.12,51.15,13300.0,32.3139,32.3202,32.2823,32.3013,13300.0
2006-09-14 15:30:00,51.17,51.18,51.12,51.14,14800.0,32.3139,32.3202,32.2823,32.295,14800.0
2006-09-14 15:40:00,51.15,51.18,51.14,51.16,13100.0,32.3013,32.3202,32.295,32.3076,13100.0
2006-09-14 15:50:00,51.16,51.16,51.09,51.16,22700.0,32.3076,32.3076,32.2634,32.3076,22700.0
2006-09-15 09:30:00,51.45,51.5,51.25,51.34,145700.0,32.4907,32.5223,32.3644,32.4213,145700.0
2006-09-15 09:40:00,51.37,51.58,51.35,51.4,18500.0,32.4402,32.5728,32.4276,32.4592,18500.0
2006-09-15 09:50:00,51.41,51.51,51.4,51.41,18000.0,32.4655,32.5286,32.4592,32.4655,18000.0
2006-09-15 10:00:00,51.4,51.54,51.34,51.53,17700.0,32.4592,32.5476,32.4213,32.5412,17700.0
2006-09-15 10:10:00,51.55,51.65,51.49,51.49,18500.0,32.5539,32.617,32.516,32.516,18500.0
2006-09-15 10:20:00,51.45,51.59,51.41,51.54,12300.0,32.4907,32.5791,32.4655,32.5476,12300.0
2006-09-15 10:30:00,51.5,51.52,51.45,51.48,13400.0,32.5223,32.5349,32.4907,32.5097,13400.0
2006-09-15 10:40:00,51.5,51.53,51.43,51.51,15000.0,32.5223,32.5412,32.4781,32.5286,15000.0
2006-09-15 10:50:00,51.5,51.53,51.41,51.48,18600.0,32.5223,32.5412,32.4655,32.5097,18600.0
2006-09-15 11:00:00,51.47,51.54,51.41,51.42,20600.0,32.5034,32.5476,32.4655,32.4718,20600.0
2006-09-15 11:10:00,51.43,51.49,51.42,51.42,16900.0,32.4781,32.516,32.4718,32.4718,16900.0
2006-09-15 11:20:00,51.42,51.5,51.41,51.46,10300.0,32.4718,32.5223,32.4655,32.497,10300.0
2006-09-15 11:30:00,51.46,51.48,51.45,51.47,9200.0,32.497,32.5097,32.4907,32.5034,9200.0
2006-09-15 11:40:00,51.48,51.53,51.44,51.51,23800.0,32.5097,32.5412,32.4844,32.5286,23800.0
2006-09-15 11:50:00,51.52,51.53,51.46,51.48,11100.0,32.5349,32.5412,32.497,32.5097,11100.0
2006-09-15 12:00:00,51.48,51.51,51.47,51.51,14200.0,32.5097,32.5286,32.5034,32.5286,14200.0
2006-09-15 12:10:00,51.5,51.59,51.5,51.59,10800.0,32.5223,32.5791,32.5223,32.5791,10800.0
2006-09-15 12:20:00,51.59,51.59,51.54,51.54,11800.0,32.5791,32.5791,32.5476,32.5476,11800.0
2006-09-15 12:30:00,51.56,51.67,51.53,51.64,67500.0,32.5602,32.6297,32.5412,32.6107,67500.0
2006-09-15 12:40:00,51.63,51.66,51.61,51.63,17000.0,32.6044,32.6233,32.5918,32.6044,17000.0
2006-09-15 12:50:00,51.63,51.65,51.6,51.6,14600.0,32.6044,32.617,32.5855,32.5855,14600.0
2006-09-15 13:00:00,51.6,51.64,51.6,51.62,14800.0,32.5855,32.6107,32.5855,32.5981,14800.0
2006-09-15 13:10:00,51.61,51.65,51.61,51.64,20100.0,32.5918,32.617,32.5918,32.6107,20100.0
2006-09-15 13:20:00,51.64,51.65,51.63,51.64,17100.0,32.6107,32.617,32.6044,32.6107,17100.0
2006-09-15 13:30:00,51.63,51.72,51.63,51.66,21900.0,32.6044,32.6612,32.6044,32.6233,21900.0
2006-09-15 13:40:00,51.67,51.69,51.66,51.66,9800.0,32.6297,32.6423,32.6233,32.6233,9800.0
2006-09-15 13:50:00,51.68,51.74,51.66,51.73,18000.0,32.636,32.6739,32.6233,32.6675,18000.0
2006-09-15 14:00:00,51.73,51.73,51.58,51.58,20100.0,32.6675,32.6675,32.5728,32.5728,20100.0
2006-09-15 14:10:00,51.58,51.72,51.56,51.72,14900.0,32.5728,32.6612,32.5602,32.6612,14900.0
2006-09-15 14:20:00,51.7,51.78,51.7,51.75,14500.0,32.6486,32.6991,32.6486,32.6802,14500.0
2006-09-15 14:30:00,51.76,51.85,51.76,51.81,27800.0,32.6865,32.7433,32.6865,32.7181,27800.0
2006-09-15 14:40:00,51.82,51.83,51.78,51.8,15000.0,32.7244,32.7307,32.6991,32.7118,15000.0
2006-09-15 14:50:00,51.79,51.83,51.77,51.81,20000.0,32.7054,32.7307,32.6928,32.7181,20000.0
2006-09-15 15:00:00,51.82,51.85,51.8,51.83,35500.0,32.7244,32.7433,32.7118,32.7307,35500.0
2006-09-15 15:10:00,51.83,51.98,51.82,51.95,53500.0,32.7307,32.8254,32.7244,32.8065,53500.0
2006-09-15 15:20:00,51.97,52.02,51.94,51.98,52300.0,32.8191,32.8507,32.8002,32.8254,52300.0
2006-09-15 15:30:00,51.98,52.0,51.95,51.99,51500.0,32.8254,32.8381,32.8065,32.8317,51500.0
2006-09-15 15:40:00,51.99,52.01,51.99,52.0,38300.0,32.8317,32.8444,32.8317,32.8381,38300.0
2006-09-15 15:50:00,52.0,52.01,51.87,51.95,64300.0,32.8381,32.8444,32.756,32.8065,64300.0
2006-09-18 09:30:00,51.6,51.7,51.42,51.62,60200.0,32.5855,32.6486,32.4718,32.5981,60200.0
2006-09-18 09:40:00,51.56,51.62,51.27,51.3,39100.0,32.5602,32.5981,32.3771,32.396,39100.0
2006-09-18 09:50:00,51.31,51.51,51.3,51.5,42500.0,32.4023,32.5286,32.396,32.5223,42500.0
2006-09-18 10:00:00,51.48,51.61,51.48,51.54,19800.0,32.5097,32.5918,32.5097,32.5476,19800.0
2006-09-18 10:10:00,51.53,51.55,51.38,51.38,29900.0,32.5412,32.5539,32.4465,32.4465,29900.0
2006-09-18 10:20:00,51.38,51.46,51.36,51.43,23200.0,32.4465,32.497,32.4339,32.4781,23200.0
2006-09-18 10:30:00,51.41,51.5,51.38,51.5,34100.0,32.4655,32.5223,32.4465,32.5223,34100.0
2006-09-18 10:40:00,51.5,51.6,51.49,51.55,19500.0,32.5223,32.5855,32.516,32.5539,19500.0
2006-09-18 10:50:00,51.55,51.55,51.35,51.38,17900.0,32.5539,32.5539,32.4276,32.4465,17900.0
2006-09-18 11:00:00,51.38,51.39,51.3,51.35,53900.0,32.4465,32.4528,32.396,32.4276,53900.0
2006-09-18 11:10:00,51.34,51.4,51.32,51.38,26600.0,32.4213,32.4592,32.4086,32.4465,26600.0
2006-09-18 11:20:00,51.37,51.45,51.35,51.42,23000.0,32.4402,32.4907,32.4276,32.4718,23000.0
2006-09-18 11:30:00,51.44,51.44,51.35,51.36,12700.0,32.4844,32.4844,32.4276,32.4339,12700.0
2006-09-18 11:40:00,51.37,51.46,51.35,51.44,18200.0,32.4402,32.497,32.4276,32.4844,18200.0
2006-09-18 11:50:00,51.44,51.45,51.35,51.35,12600.0,32.4844,32.4907,32.4276,32.4276,12600.0
2006-09-18 12:00:00,51.35,51.45,51.34,51.43,24400.0,32.4276,32.4907,32.4213,32.4781,24400.0
2006-09-18 12:10:00,51.42,51.43,51.38,51.39,27700.0,32.4718,32.4781,32.4465,32.4528,27700.0
2006-09-18 12:20:00,51.4,51.43,51.35,51.35,17200.0,32.4592,32.4781,32.4276,32.4276,17200.0
2006-09-18 12:30:00,51.35,51.36,51.35,51.36,11000.0,32.4276,32.4339,32.4276,32.4339,11000.0
2006-09-18 12:40:00,51.35,51.41,51.35,51.4,15800.0,32.4276,32.4655,32.4276,32.4592,15800.0
2006-09-18 12:50:00,51.38,51.38,51.35,51.35,15700.0,32.4465,32.4465,32.4276,32.4276,15700.0
2006-09-18 13:00:00,51.35,51.36,51.27,51.28,17900.0,32.4276,32.4339,32.3771,32.3834,17900.0
2006-09-18 13:10:00,51.28,51.28,51.16,51.17,23100.0,32.3834,32.3834,32.3076,32.3139,23100.0
2006-09-18 13:20:00,51.17,51.19,51.16,51.17,18000.0,32.3139,32.3265,32.3076,32.3139,18000.0
2006-09-18 13:30:00,51.16,51.17,51.08,51.13,27100.0,32.3076,32.3139,32.2571,32.2886,27100.0
2006-09-18 13:40:00,51.12,51.13,51.05,51.05,19100.0,32.2823,32.2886,32.2381,32.2381,19100.0
2006-09-18 13:50:00,51.06,51.06,50.96,51.04,31100.0,32.2444,32.2444,32.1813,32.2318,31100.0
2006-09-18 14:00:00,51.05,51.07,50.96,50.98,17700.0,32.2381,32.2508,32.1813,32.1939,17700.0
2006-09-18 14:10:00,50.98,51.02,50.92,51.01,28400.0,32.1939,32.2192,32.156,32.2129,28400.0
2006-09-18 14:20:00,51.01,51.01,50.94,50.94,21800.0,32.2129,32.2129,32.1687,32.1687,21800.0
2006-09-18 14:30:00,50.94,50.94,50.81,50.85,33900.0,32.1687,32.1687,32.0866,32.1118,33900.0
2006-09-18 14:40:00,50.85,50.91,50.85,50.87,21200.0,32.1118,32.1497,32.1118,32.1245,21200.0
2006-09-18 14:50:00,50.86,50.87,50.81,50.87,23700.0,32.1181,32.1245,32.0866,32.1245,23700.0
2006-09-18 15:00:00,50.84,50.88,50.8,50.8,35900.0,32.1055,32.1308,32.0803,32.0803,35900.0
2006-09-18 15:10:00,50.8,50.8,50.67,50.69,79300.0,32.0803,32.0803,31.9982,32.0108,79300.0
2006-09-18 15:20:00,50.69,50.77,50.69,50.76,72500.0,32.0108,32.0613,32.0108,32.055,72500.0
2006-09-18 15:30:00,50.75,50.75,50.66,50.66,73200.0,32.0487,32.0487,31.9918,31.9918,73200.0
2006-09-18 15:40:00,50.66,50.68,50.57,50.63,92100.0,31.9918,32.0045,31.935,31.9729,92100.0
2006-09-18 15:50:00,50.62,50.67,50.56,50.67,111600.0,31.9666,31.9982,31.9287,31.9982,111600.0
2006-09-19 09:30:00,50.86,50.95,50.65,50.8,34800.0,32.1181,32.175,31.9855,32.0803,34800.0
2006-09-19 09:40:00,50.8,50.86,50.7,50.73,20700.0,32.0803,32.1181,32.0171,32.036,20700.0
2006-09-19 09:50:00,50.76,50.77,50.7,50.77,19200.0,32.055,32.0613,32.0171,32.0613,19200.0
2006-09-19 10:00:00,50.77,50.95,50.74,50.86,31300.0,32.0613,32.175,32.0424,32.1181,31300.0
2006-09-19 10:10:00,50.87,51.04,50.86,50.94,20500.0,32.1245,32.2318,32.1181,32.1687,20500.0
2006-09-19 10:20:00,50.94,51.05,50.94,50.96,19300.0,32.1687,32.2381,32.1687,32.1813,19300.0
2006-09-19 10:30:00,50.97,50.99,50.91,50.93,15700.0,32.1876,32.2002,32.1497,32.1623,15700.0
2006-09-19 10:40:00,50.94,51.0,50.92,50.99,18200.0,32.1687,32.2066,32.156,32.2002,18200.0
2006-09-19 10:50:00,50.99,51.0,50.96,50.99,11900.0,32.2002,32.2066,32.1813,32.2002,11900.0
2006-09-19 11:00:00,50.99,51.1,50.99,51.09,13600.0,32.2002,32.2697,32.2002,32.2634,13600.0
2006-09-19 11:10:00,51.1,51.16,51.08,51.15,23800.0,32.2697,32.3076,32.2571,32.3013,23800.0
2006-09-19 11:20:00,51.16,51.22,51.15,51.2,27000.0,32.3076,32.3455,32.3013,32.3329,27000.0
2006-09-19 11:30:00,51.2,51.38,51.18,51.33,50500.0,32.3329,32.4465,32.3202,32.4149,50500.0
2006-09-19 11:40:00,51.34,51.37,51.29,51.35,30200.0,32.4213,32.4402,32.3897,32.4276,30200.0
2006-09-19 11:50:00,51.35,51.4,51.31,51.39,44700.0,32.4276,32.4592,32.4023,32.4528,44700.0
2006-09-19 12:00:00,51.39,51.46,51.31,51.4,27100.0,32.4528,32.497,32.4023,32.4592,27100.0
2006-09-19 12:10:00,51.39,51.4,51.32,51.33,15400.0,32.4528,32.4592,32.4086,32.4149,15400.0
2006-09-19 12:20:00,51.34,51.41,51.33,51.4,12800.0,32.4213,32.4655,32.4149,32.4592,12800.0
2006-09-19 12:30:00,51.39,51.42,51.27,51.28,22200.0,32.4528,32.4718,32.3771,32.3834,22200.0
2006-09-19 12:40:00,51.28,51.33,51.28,51.33,12100.0,32.3834,32.4149,32.3834,32.4149,12100.0
2006-09-19 12:50:00,51.34,51.39,51.34,51.38,10100.0,32.4213,32.4528,32.4213,32.4465,10100.0
2006-09-19 13:00:00,51.39,51.41,51.37,51.37,10500.0,32.4528,32.4655,32.4402,32.4402,10500.0
2006-09-19 13:10:00,51.39,51.4,51.38,51.4,11200.0,32.4528,32.4592,32.4465,32.4592,11200.0
2006-09-19 13:20:00,51.38,51.4,51.36,51.38,8600.0,32.4465,32.4592,32.4339,32.4465,8600.0
2006-09-19 13:30:00,51.38,51.4,51.26,51.29,18200.0,32.4465,32.4592,32.3707,32.3897,18200.0
2006-09-19 13:40:00,51.28,51.29,51.22,51.27,14600.0,32.3834,32.3897,32.3455,32.3771,14600.0
2006-09-19 13:50:00,51.25,51.27,51.21,51.22,10900.0,32.3644,32.3771,32.3392,32.3455,10900.0
2006-09-19 14:00:00,51.25,51.29,51.2,51.2,21700.0,32.3644,32.3897,32.3329,32.3329,21700.0
2006-09-19 14:10:00,51.21,51.3,51.2,51.3,9100.0,32.3392,32.396,32.3329,32.396,9100.0
2006-09-19 14:20:00,51.3,51.3,51.23,51.27,9200.0,32.396,32.396,32.3518,32.3771,9200.0
2006-09-19 14:30:00,51.28,51.34,51.26,51.31,9800.0,32.3834,32.4213,32.3707,32.4023,9800.0
2006-09-19 14:40:00,51.32,51.36,51.29,51.35,10500.0,32.4086,32.4339,32.3897,32.4276,10500.0
2006-09-19 14:50:00,51.34,51.36,51.3,51.32,17500.0,32.4213,32.4339,32.396,32.4086,17500.0
2006-09-19 15:00:00,51.32,51.38,51.27,51.37,17800.0,32.4086,32.4465,32.3771,32.4402,17800.0
2006-09-19 15:10:00,51.37,51.4,51.35,51.36,13400.0,32.4402,32.4592,32.4276,32.4339,13400.0
2006-09-19 15:20:00,51.37,51.43,51.36,51.43,23300.0,32.4402,32.4781,32.4339,32.4781,23300.0
2006-09-19 15:30:00,51.42,51.45,51.38,51.42,22500.0,32.4718,32.4907,32.4465,32.4718,22500.0
2006-09-19 15:40:00,51.41,51.48,51.4,51.46,23100.0,32.4655,32.5097,32.4592,32.497,23100.0
2006-09-19 15:50:00,51.46,51.49,51.41,51.41,36100.0,32.497,32.516,32.4655,32.4655,36100.0
2006-09-20 09:30:00,52.45,52.45,52.06,52.16,78300.0,33.1222,33.1222,32.8759,32.9391,78300.0
2006-09-20 09:40:00,52.12,52.2,51.9,51.96,42700.0,32.9138,32.9644,32.7749,32.8128,42700.0
2006-09-20 09:50:00,51.96,51.98,51.75,51.9,48600.0,32.8128,32.8254,32.6802,32.7749,48600.0
2006-09-20 10:00:00,51.9,52.03,51.82,51.89,49000.0,32.7749,32.857,32.7244,32.7686,49000.0
2006-09-20 10:10:00,51.9,51.92,51.75,51.75,25000.0,32.7749,32.7875,32.6802,32.6802,25000.0
2006-09-20 10:20:00,51.75,51.82,51.59,51.76,46700.0,32.6802,32.7244,32.5791,32.6865,46700.0
2006-09-20 10:30:00,51.76,51.77,51.66,51.72,19600.0,32.6865,32.6928,32.6233,32.6612,19600.0
2006-09-20 10:40:00,51.72,51.8,51.72,51.76,18700.0,32.6612,32.7118,32.6612,32.6865,18700.0
2006-09-20 10:50:00,51.76,51.8,51.74,51.79,25600.0,32.6865,32.7118,32.6739,32.7054,25600.0
2006-09-20 11:00:00,51.79,51.8,51.76,51.78,14000.0,32.7054,32.7118,32.6865,32.6991,14000.0
2006-09-20 11:10:00,51.78,51.78,51.65,51.66,28800.0,32.6991,32.6991,32.617,32.6233,28800.0
2006-09-20 11:20:00,51.66,51.78,51.65,51.78,23300.0,32.6233,32.6991,32.617,32.6991,23300.0
2006-09-20 11:30:00,51.78,51.85,51.78,51.83,19100.0,32.6991,32.7433,32.6991,32.7307,19100.0
2006-09-20 11:40:00,51.85,51.91,51.77,51.9,17700.0,32.7433,32.7812,32.6928,32.7749,17700.0
2006-09-20 11:50:00,51.9,51.91,51.83,51.9,17400.0,32.7749,32.7812,32.7307,32.7749,17400.0
2006-09-20 12:00:00,51.9,51.92,51.87,51.87,14300.0,32.7749,32.7875,32.756,32.756,14300.0
2006-09-20 12:10:00,51.88,51.88,51.8,51.83,11300.0,32.7623,32.7623,32.7118,32.7307,11300.0
2006-09-20 12:20:00,51.83,51.88,51.83,51.87,15300.0,32.7307,32.7623,32.7307,32.756,15300.0
2006-09-20 12:30:00,51.86,51.86,51.8,51.83,19600.0,32.7496,32.7496,32.7118,32.7307,19600.0
2006-09-20 12:40:00,51.81,51.83,51.78,51.81,17000.0,32.7181,32.7307,32.6991,32.7181,17000.0
2006-09-20 12:50:00,51.8,51.85,51.8,51.84,8000.0,32.7118,32.7433,32.7118,32.737,8000.0
2006-09-20 13:00:00,51.85,51.85,51.8,51.85,7600.0,32.7433,32.7433,32.7118,32.7433,7600.0
2006-09-20 13:10:00,51.86,51.88,51.85,51.87,7700.0,32.7496,32.7623,32.7433,32.756,7700.0
2006-09-20 13:20:00,51.87,51.88,51.84,51.87,9200.0,32.756,32.7623,32.737,32.756,9200.0
2006-09-20 13:30:00,51.88,51.88,51.84,51.87,11400.0,32.7623,32.7623,32.737,32.756,11400.0
2006-09-20 13:40:00,51.88,51.92,51.83,51.85,25400.0,32.7623,32.7875,32.7307,32.7433,25400.0
2006-09-20 13:50:00,51.84,51.93,51.84,51.9,7400.0,32.737,32.7938,32.737,32.7749,7400.0
2006-09-20 14:00:00,51.92,51.99,51.9,51.95,15100.0,32.7875,32.8317,32.7749,32.8065,15100.0
2006-09-20 14:10:00,51.96,51.96,51.84,51.87,20300.0,32.8128,32.8128,32.737,32.756,20300.0
2006-09-20 14:20:00,51.86,51.95,51.78,51.81,20700.0,32.7496,32.8065,32.6991,32.7181,20700.0
2006-09-20 14:30:00,51.81,51.89,51.76,51.83,20300.0,32.7181,32.7686,32.6865,32.7307,20300.0
2006-09-20 14:40:00,51.83,51.85,51.78,51.83,17400.0,32.7307,32.7433,32.6991,32.7307,17400.0
2006-09-20 14:50:00,51.83,51.91,51.79,51.88,12000.0,32.7307,32.7812,32.7054,32.7623,12000.0
2006-09-20 15:00:00,51.88,51.94,51.84,51.89,17500.0,32.7623,32.8002,32.737,32.7686,17500.0
2006-09-20 15:10:00,51.88,51.94,51.83,51.9,17500.0,32.7623,32.8002,32.7307,32.7749,17500.0
2006-09-20 15:20:00,51.9,51.94,51.87,51.93,19700.0,32.7749,32.8002,32.756,32.7938,19700.0
2006-09-20 15:30:00,51.92,51.93,51.86,51.91,20500.0,32.7875,32.7938,32.7496,32.7812,20500.0
2006-09-20 15:40:00,51.91,51.93,51.84,51.86,26200.0,32.7812,32.7938,32.737,32.7496,26200.0
2006-09-20 15:50:00,51.88,51.9,51.84,51.84,32700.0,32.7623,32.7749,32.737,32.737,32700.0
2006-09-21 09:30:00,51.88,51.89,51.52,51.89,39300.0,32.7623,32.7686,32.5349,32.7686,39300.0
2006-09-21 09:40:00,51.9,51.94,51.66,51.83,27000.0,32.7749,32.8002,32.6233,32.7307,27000.0
2006-09-21 09:50:00,51.83,52.02,51.83,52.01,26900.0,32.7307,32.8507,32.7307,32.8444,26900.0
2006-09-21 10:00:00,52.01,52.02,51.68,51.71,34000.0,32.8444,32.8507,32.636,32.6549,34000.0
2006-09-21 10:10:00,51.71,51.72,51.57,51.72,27100.0,32.6549,32.6612,32.5665,32.6612,27100.0
2006-09-21 10:20:00,51.71,51.78,51.65,51.66,19600.0,32.6549,32.6991,32.617,32.6233,19600.0
2006-09-21 10:30:00,51.66,51.72,51.61,51.66,18500.0,32.6233,32.6612,32.5918,32.6233,18500.0
2006-09-21 10:40:00,51.66,51.69,51.63,51.66,14000.0,32.6233,32.6423,32.6044,32.6233,14000.0
2006-09-21 10:50:00,51.62,51.62,51.5,51.55,28600.0,32.5981,32.5981,32.5223,32.5539,28600.0
2006-09-21 11:00:00,51.54,51.62,51.53,51.53,12400.0,32.5476,32.5981,32.5412,32.5412,12400.0
2006-09-21 11:10:00,51.54,51.64,51.53,51.63,10900.0,32.5476,32.6107,32.5412,32.6044,10900.0
2006-09-21 11:20:00,51.63,51.64,51.52,51.61,31900.0,32.6044,32.6107,32.5349,32.5918,31900.0
2006-09-21 11:30:00,51.61,51.67,51.49,51.64,67900.0,32.5918,32.6297,32.516,32.6107,67900.0
2006-09-21 11:40:00,51.64,51.65,51.51,51.61,107800.0,32.6107,32.617,32.5286,32.5918,107800.0
2006-09-21 11:50:00,51.61,51.78,51.61,51.7,30500.0,32.5918,32.6991,32.5918,32.6486,30500.0
2006-09-21 12:00:00,51.69,51.75,51.63,51.73,20900.0,32.6423,32.6802,32.6044,32.6675,20900.0
2006-09-21 12:10:00,51.69,51.7,51.62,51.62,43400.0,32.6423,32.6486,32.5981,32.5981,43400.0
2006-09-21 12:20:00,51.61,51.61,51.51,51.55,10800.0,32.5918,32.5918,32.5286,32.5539,10800.0
2006-09-21 12:30:00,51.54,51.68,51.54,51.68,20500.0,32.5476,32.636,32.5476,32.636,20500.0
2006-09-21 12:40:00,51.68,51.69,51.59,51.59,8700.0,32.636,32.6423,32.5791,32.5791,8700.0
2006-09-21 12:50:00,51.6,51.65,51.59,51.63,20000.0,32.5855,32.617,32.5791,32.6044,20000.0
2006-09-21 13:00:00,51.63,51.67,51.55,51.56,17800.0,32.6044,32.6297,32.5539,32.5602,17800.0
2006-09-21 13:10:00,51.55,51.64,51.55,51.63,13300.0,32.5539,32.6107,32.5539,32.6044,13300.0
2006-09-21 13:20:00,51.64,51.64,51.5,51.5,28500.0,32.6107,32.6107,32.5223,32.5223,28500.0
2006-09-21 13:30:00,51.5,51.64,51.46,51.46,21000.0,32.5223,32.6107,32.497,32.497,21000.0
2006-09-21 13:40:00,51.43,51.49,51.43,51.49,15500.0,32.4781,32.516,32.4781,32.516,15500.0
2006-09-21 13:50:00,51.49,51.49,51.42,51.47,13400.0,32.516,32.516,32.4718,32.5034,13400.0
2006-09-21 14:00:00,51.48,51.5,51.42,51.45,29400.0,32.5097,32.5223,32.4718,32.4907,29400.0
2006-09-21 14:10:00,51.46,51.54,51.46,51.49,18700.0,32.497,32.5476,32.497,32.516,18700.0
2006-09-21 14:20:00,51.48,51.51,51.43,51.43,44000.0,32.5097,32.5286,32.4781,32.4781,44000.0
2006-09-21 14:30:00,51.44,51.53,51.43,51.53,21900.0,32.4844,32.5412,32.4781,32.5412,21900.0
2006-09-21 14:40:00,51.53,51.55,51.45,51.54,15100.0,32.5412,32.5539,32.4907,32.5476,15100.0
2006-09-21 14:50:00,51.53,51.57,51.52,51.53,15600.0,32.5412,32.5665,32.5349,32.5412,15600.0
2006-09-21 15:00:00,51.54,51.62,51.47,51.57,42700.0,32.5476,32.5981,32.5034,32.5665,42700.0
2006-09-21 15:10:00,51.54,51.54,51.39,51.48,73300.0,32.5476,32.5476,32.4528,32.5097,73300.0
2006-09-21 15:20:00,51.47,51.56,51.41,51.55,25400.0,32.5034,32.5602,32.4655,32.5539,25400.0
2006-09-21 15:30:00,51.56,51.64,51.55,51.64,35700.0,32.5602,32.6107,32.5539,32.6107,35700.0
2006-09-21 15:40:00,51.66,51.67,51.58,51.64,19100.0,32.6233,32.6297,32.5728,32.6107,19100.0
2006-09-21 15:50:00,51.64,51.72,51.54,51.68,43200.0,32.6107,32.6612,32.5476,32.636,43200.0
2006-09-22 09:30:00,51.62,51.77,51.62,51.74,26800.0,32.5981,32.6928,32.5981,32.6739,26800.0
2006-09-22 09:40:00,51.77,51.87,51.63,51.7,17100.0,32.6928,32.756,32.6044,32.6486,17100.0
2006-09-22 09:50:00,51.7,51.72,51.48,51.59,44200.0,32.6486,32.6612,32.5097,32.5791,44200.0
2006-09-22 10:00:00,51.59,51.71,51.46,51.59,45800.0,32.5791,32.6549,32.497,32.5791,45800.0
2006-09-22 10:10:00,51.59,51.63,51.51,51.55,9200.0,32.5791,32.6044,32.5286,32.5539,9200.0
2006-09-22 10:20:00,51.56,51.75,51.56,51.65,31800.0,32.5602,32.6802,32.5602,32.617,31800.0
2006-09-22 10:30:00,51.65,51.74,51.64,51.69,32900.0,32.617,32.6739,32.6107,32.6423,32900.0
2006-09-22 10:40:00,51.71,51.9,51.71,51.86,55700.0,32.6549,32.7749,32.6549,32.7496,55700.0
2006-09-22 10:50:00,51.89,51.94,51.81,51.83,30300.0,32.7686,32.8002,32.7181,32.7307,30300.0
2006-09-22 11:00:00,51.81,51.9,51.77,51.85,13600.0,32.7181,32.7749,32.6928,32.7433,13600.0
2006-09-22 11:10:00,51.85,51.9,51.8,51.84,15800.0,32.7433,32.7749,32.7118,32.737,15800.0
2006-09-22 11:20:00,51.84,51.9,51.83,51.85,11900.0,32.737,32.7749,32.7307,32.7433,11900.0
2006-09-22 11:30:00,51.87,51.88,51.77,51.79,8900.0,32.756,32.7623,32.6928,32.7054,8900.0
2006-09-22 11:40:00,51.79,51.8,51.72,51.78,12700.0,32.7054,32.7118,32.6612,32.6991,12700.0
2006-09-22 11:50:00,51.78,51.8,51.65,51.7,13500.0,32.6991,32.7118,32.617,32.6486,13500.0
2006-09-22 12:00:00,51.72,51.75,51.69,51.74,11900.0,32.6612,32.6802,32.6423,32.6739,11900.0
2006-09-22 12:10:00,51.74,51.79,51.69,51.73,11800.0,32.6739,32.7054,32.6423,32.6675,11800.0
2006-09-22 12:20:00,51.71,51.78,51.7,51.76,8300.0,32.6549,32.6991,32.6486,32.6865,8300.0
2006-09-22 12:30:00,51.76,51.79,51.71,51.77,7000.0,32.6865,32.7054,32.6549,32.6928,7000.0
2006-09-22 12:40:00,51.76,51.82,51.75,51.82,4800.0,32.6865,32.7244,32.6802,32.7244,4800.0
2006-09-22 12:50:00,51.82,51.82,51.78,51.78,5600.0,32.7244,32.7244,32.6991,32.6991,5600.0
2006-09-22 13:00:00,51.78,51.83,51.72,51.72,11900.0,32.6991,32.7307,32.6612,32.6612,11900.0
2006-09-22 13:10:00,51.72,51.81,51.72,51.8,15700.0,32.6612,32.7181,32.6612,32.7118,15700.0
2006-09-22 13:20:00,51.78,51.81,51.74,51.78,10000.0,32.6991,32.7181,32.6739,32.6991,10000.0
2006-09-22 13:30:00,51.77,51.79,51.74,51.77,13700.0,32.6928,32.7054,32.6739,32.6928,13700.0
2006-09-22 13:40:00,51.77,51.78,51.72,51.72,12600.0,32.6928,32.6991,32.6612,32.6612,12600.0
2006-09-22 13:50:00,51.7,51.73,51.68,51.69,10200.0,32.6486,32.6675,32.636,32.6423,10200.0
2006-09-22 14:00:00,51.69,51.72,51.62,51.65,17800.0,32.6423,32.6612,32.5981,32.617,17800.0
2006-09-22 14:10:00,51.65,51.65,51.57,51.58,15200.0,32.617,32.617,32.5665,32.5728,15200.0
2006-09-22 14:20:00,51.57,51.63,51.55,51.61,13400.0,32.5665,32.6044,32.5539,32.5918,13400.0
2006-09-22 14:30:00,51.63,51.63,51.54,51.54,11400.0,32.6044,32.6044,32.5476,32.5476,11400.0
2006-09-22 14:40:00,51.54,51.64,51.48,51.62,26000.0,32.5476,32.6107,32.5097,32.5981,26000.0
2006-09-22 14:50:00,51.62,51.62,51.54,51.57,14200.0,32.5981,32.5981,32.5476,32.5665,14200.0
2006-09-22 15:00:00,51.58,51.59,51.5,51.59,56000.0,32.5728,32.5791,32.5223,32.5791,56000.0
2006-09-22 15:10:00,51.59,51.66,51.57,51.66,11800.0,32.5791,32.6233,32.5665,32.6233,11800.0
2006-09-22 15:20:00,51.67,51.7,51.62,51.63,15900.0,32.6297,32.6486,32.5981,32.6044,15900.0
2006-09-22 15:30:00,51.65,51.68,51.61,51.64,16400.0,32.617,32.636,32.5918,32.6107,16400.0
2006-09-22 15:40:00,51.64,51.68,51.58,51.62,18400.0,32.6107,32.636,32.5728,32.5981,18400.0
2006-09-22 15:50:00,51.64,51.69,51.61,51.68,19800.0,32.6107,32.6423,32.5918,32.636,19800.0
2006-09-25 09:30:00,51.76,51.9,51.75,51.78,26200.0,32.6865,32.7749,32.6802,32.6991,26200.0
2006-09-25 09:40:00,51.81,51.82,51.65,51.71,13700.0,32.7181,32.7244,32.617,32.6549,13700.0
2006-09-25 09:50:00,51.7,51.81,51.7,51.75,28700.0,32.6486,32.7181,32.6486,32.6802,28700.0
2006-09-25 10:00:00,51.75,51.81,51.61,51.61,12900.0,32.6802,32.7181,32.5918,32.5918,12900.0
2006-09-25 10:10:00,51.61,51.63,51.57,51.6,10800.0,32.5918,32.6044,32.5665,32.5855,10800.0
2006-09-25 10:20:00,51.6,51.64,51.56,51.59,11600.0,32.5855,32.6107,32.5602,32.5791,11600.0
2006-09-25 10:30:00,51.61,51.63,51.51,51.6,19400.0,32.5918,32.6044,32.5286,32.5855,19400.0
2006-09-25 10:40:00,51.6,51.6,51.51,51.58,12400.0,32.5855,32.5855,32.5286,32.5728,12400.0
2006-09-25 10:50:00,51.58,51.64,51.57,51.64,8400.0,32.5728,32.6107,32.5665,32.6107,8400.0
2006-09-25 11:00:00,51.62,51.7,51.62,51.69,8600.0,32.5981,32.6486,32.5981,32.6423,8600.0
2006-09-25 11:10:00,51.68,51.74,51.65,51.73,33700.0,32.636,32.6739,32.617,32.6675,33700.0
2006-09-25 11:20:00,51.75,51.8,51.73,51.76,18300.0,32.6802,32.7118,32.6675,32.6865,18300.0
2006-09-25 11:30:00,51.76,51.81,51.74,51.79,12200.0,32.6865,32.7181,32.6739,32.7054,12200.0
2006-09-25 11:40:00,51.79,51.79,51.73,51.76,9900.0,32.7054,32.7054,32.6675,32.6865,9900.0
2006-09-25 11:50:00,51.76,51.8,51.7,51.7,11900.0,32.6865,32.7118,32.6486,32.6486,11900.0
2006-09-25 12:00:00,51.69,51.8,51.65,51.8,10200.0,32.6423,32.7118,32.617,32.7118,10200.0
2006-09-25 12:10:00,51.78,51.81,51.73,51.79,7800.0,32.6991,32.7181,32.6675,32.7054,7800.0
2006-09-25 12:20:00,51.82,51.83,51.79,51.8,12900.0,32.7244,32.7307,32.7054,32.7118,12900.0
2006-09-25 12:30:00,51.8,51.86,51.8,51.85,6600.0,32.7118,32.7496,32.7118,32.7433,6600.0
2006-09-25 12:40:00,51.85,51.85,51.79,51.79,7100.0,32.7433,32.7433,32.7054,32.7054,7100.0
2006-09-25 12:50:00,51.81,51.89,51.81,51.89,17300.0,32.7181,32.7686,32.7181,32.7686,17300.0
2006-09-25 13:00:00,51.88,51.9,51.85,51.89,9900.0,32.7623,32.7749,32.7433,32.7686,9900.0
2006-09-25 13:10:00,51.9,51.91,51.81,51.81,11300.0,32.7749,32.7812,32.7181,32.7181,11300.0
2006-09-25 13:20:00,51.82,51.9,51.82,51.86,7400.0,32.7244,32.7749,32.7244,32.7496,7400.0
2006-09-25 13:30:00,51.86,51.9,51.84,51.86,17700.0,32.7496,32.7749,32.737,32.7496,17700.0
2006-09-25 13:40:00,51.87,51.89,51.83,51.83,9900.0,32.756,32.7686,32.7307,32.7307,9900.0
2006-09-25 13:50:00,51.85,51.89,51.84,51.87,13200.0,32.7433,32.7686,32.737,32.756,13200.0
2006-09-25 14:00:00,51.88,51.95,51.86,51.93,13800.0,32.7623,32.8065,32.7496,32.7938,13800.0
2006-09-25 14:10:00,51.94,52.02,51.93,51.94,25300.0,32.8002,32.8507,32.7938,32.8002,25300.0
2006-09-25 14:20:00,51.95,52.05,51.91,51.99,27900.0,32.8065,32.8696,32.7812,32.8317,27900.0
2006-09-25 14:30:00,51.98,52.15,51.98,52.13,21300.0,32.8254,32.9328,32.8254,32.9201,21300.0
2006-09-25 14:40:00,52.11,52.13,52.05,52.08,19100.0,32.9075,32.9201,32.8696,32.8886,19100.0
2006-09-25 14:50:00,52.07,52.11,52.05,52.07,30300.0,32.8823,32.9075,32.8696,32.8823,30300.0
2006-09-25 15:00:00,52.06,52.11,52.03,52.11,23600.0,32.8759,32.9075,32.857,32.9075,23600.0
2006-09-25 15:10:00,52.11,52.11,52.06,52.09,20300.0,32.9075,32.9075,32.8759,32.8949,20300.0
2006-09-25 15:20:00,52.09,52.11,52.03,52.06,18600.0,32.8949,32.9075,32.857,32.8759,18600.0
2006-09-25 15:30:00,52.06,52.07,52.02,52.06,17500.0,32.8759,32.8823,32.8507,32.8759,17500.0
2006-09-25 15:40:00,52.06,52.11,52.02,52.07,24500.0,32.8759,32.9075,32.8507,32.8823,24500.0
2006-09-25 15:50:00,52.08,52.1,52.0,52.02,41300.0,32.8886,32.9012,32.8381,32.8507,41300.0
2006-09-26 09:30:00,52.1,52.11,51.95,52.06,19700.0,32.9012,32.9075,32.8065,32.8759,19700.0
2006-09-26 09:40:00,52.06,52.1,51.8,52.05,26400.0,32.8759,32.9012,32.7118,32.8696,26400.0
2006-09-26 09:50:00,52.03,52.06,51.9,51.92,18400.0,32.857,32.8759,32.7749,32.7875,18400.0
2006-09-26 10:00:00,51.98,52.19,51.98,52.19,19200.0,32.8254,32.958,32.8254,32.958,19200.0
2006-09-26 10:10:00,52.17,52.26,52.15,52.26,13600.0,32.9454,33.0022,32.9328,33.0022,13600.0
2006-09-26 10:20:00,52.26,52.39,52.19,52.33,57500.0,33.0022,33.0843,32.958,33.0464,57500.0
2006-09-26 10:30:00,52.3,52.37,52.17,52.35,21100.0,33.0275,33.0717,32.9454,33.0591,21100.0
2006-09-26 10:40:00,52.35,52.36,52.27,52.28,9600.0,33.0591,33.0654,33.0086,33.0149,9600.0
2006-09-26 10:50:00,52.26,52.33,52.25,52.32,11300.0,33.0022,33.0464,32.9959,33.0401,11300.0
2006-09-26 11:00:00,52.3,52.35,52.25,52.35,29000.0,33.0275,33.0591,32.9959,33.0591,29000.0
2006-09-26 11:10:00,52.33,52.45,52.32,52.45,31000.0,33.0464,33.1222,33.0401,33.1222,31000.0
2006-09-26 11:20:00,52.45,52.46,52.38,52.38,14700.0,33.1222,33.1285,33.078,33.078,14700.0
2006-09-26 11:30:00,52.38,52.44,52.37,52.4,23800.0,33.078,33.1159,33.0717,33.0907,23800.0
2006-09-26 11:40:00,52.4,52.42,52.32,52.33,21400.0,33.0907,33.1033,33.0401,33.0464,21400.0
2006-09-26 11:50:00,52.33,52.39,52.32,52.36,16900.0,33.0464,33.0843,33.0401,33.0654,16900.0
2006-09-26 12:00:00,52.33,52.43,52.29,52.3,22600.0,33.0464,33.1096,33.0212,33.0275,22600.0
2006-09-26 12:10:00,52.3,52.4,52.29,52.37,13600.0,33.0275,33.0907,33.0212,33.0717,13600.0
2006-09-26 12:20:00,52.37,52.4,52.35,52.36,13100.0,33.0717,33.0907,33.0591,33.0654,13100.0
2006-09-26 12:30:00,52.36,52.42,52.33,52.37,12400.0,33.0654,33.1033,33.0464,33.0717,12400.0
2006-09-26 12:40:00,52.36,52.39,52.33,52.33,10600.0,33.0654,33.0843,33.0464,33.0464,10600.0
2006-09-26 12:50:00,52.33,52.35,52.26,52.33,20700.0,33.0464,33.0591,33.0022,33.0464,20700.0
2006-09-26 13:00:00,52.33,52.39,52.27,52.38,20000.0,33.0464,33.0843,33.0086,33.078,20000.0
2006-09-26 13:10:00,52.38,52.42,52.32,52.41,12100.0,33.078,33.1033,33.0401,33.097,12100.0
2006-09-26 13:20:00,52.42,52.45,52.4,52.44,15900.0,33.1033,33.1222,33.0907,33.1159,15900.0
2006-09-26 13:30:00,52.45,52.48,52.41,52.47,21900.0,33.1222,33.1412,33.097,33.1349,21900.0
2006-09-26 13:40:00,52.47,52.53,52.47,52.53,15400.0,33.1349,33.1727,33.1349,33.1727,15400.0
2006-09-26 13:50:00,52.53,52.61,52.53,52.59,16500.0,33.1727,33.2233,33.1727,33.2106,16500.0
2006-09-26 14:00:00,52.6,52.62,52.57,52.6,21700.0,33.217,33.2296,33.198,33.217,21700.0
2006-09-26 14:10:00,52.6,52.62,52.47,52.47,23200.0,33.217,33.2296,33.1349,33.1349,23200.0
2006-09-26 14:20:00,52.47,52.54,52.47,52.53,17300.0,33.1349,33.1791,33.1349,33.1727,17300.0
2006-09-26 14:30:00,52.53,52.59,52.52,52.56,14000.0,33.1727,33.2106,33.1664,33.1917,14000.0
2006-09-26 14:40:00,52.56,52.6,52.52,52.6,15000.0,33.1917,33.217,33.1664,33.217,15000.0
2006-09-26 14:50:00,52.6,52.66,52.56,52.65,11200.0,33.217,33.2548,33.1917,33.2485,11200.0
2006-09-26 15:00:00,52.65,52.65,52.61,52.62,24700.0,33.2485,33.2485,33.2233,33.2296,24700.0
2006-09-26 15:10:00,52.62,52.69,52.62,52.69,10500.0,33.2296,33.2738,33.2296,33.2738,10500.0
2006-09-26 15:20:00,52.69,52.7,52.63,52.7,15500.0,33.2738,33.2801,33.2359,33.2801,15500.0
2006-09-26 15:30:00,52.7,52.75,52.64,52.75,30600.0,33.2801,33.3117,33.2422,33.3117,30600.0
2006-09-26 15:40:00,52.75,52.76,52.63,52.69,23100.0,33.3117,33.318,33.2359,33.2738,23100.0
2006-09-26 15:50:00,52.68,52.77,52.68,52.74,41600.0,33.2675,33.3243,33.2675,33.3054,41600.0
2006-09-27 09:30:00,52.72,52.78,52.54,52.78,30600.0,33.2927,33.3306,33.1791,33.3306,30600.0
2006-09-27 09:40:00,52.78,52.85,52.71,52.85,16600.0,33.3306,33.3748,33.2864,33.3748,16600.0
2006-09-27 09:50:00,52.85,52.89,52.85,52.88,14800.0,33.3748,33.4001,33.3748,33.3938,14800.0
2006-09-27 10:00:00,52.88,52.91,52.8,52.8,57400.0,33.3938,33.4127,33.3433,33.3433,57400.0
2006-09-27 10:10:00,52.8,52.84,52.78,52.81,113400.0,33.3433,33.3685,33.3306,33.3496,113400.0
2006-09-27 10:20:00,52.82,52.86,52.77,52.8,58900.0,33.3559,33.3811,33.3243,33.3433,58900.0
2006-09-27 10:30:00,52.82,52.85,52.72,52.79,55000.0,33.3559,33.3748,33.2927,33.3369,55000.0
2006-09-27 10:40:00,52.79,52.79,52.68,52.69,15800.0,33.3369,33.3369,33.2675,33.2738,15800.0
2006-09-27 10:50:00,52.7,52.8,52.69,52.78,13700.0,33.2801,33.3433,33.2738,33.3306,13700.0
2006-09-27 11:00:00,52.78,52.82,52.75,52.78,13400.0,33.3306,33.3559,33.3117,33.3306,13400.0
2006-09-27 11:10:00,52.79,52.8,52.77,52.77,11400.0,33.3369,33.3433,33.3243,33.3243,11400.0
2006-09-27 11:20:00,52.77,52.85,52.76,52.85,16000.0,33.3243,33.3748,33.318,33.3748,16000.0
2006-09-27 11:30:00,52.83,52.87,52.8,52.87,16900.0,33.3622,33.3875,33.3433,33.3875,16900.0
2006-09-27 11:40:00,52.85,52.88,52.83,52.88,17900.0,33.3748,33.3938,33.3622,33.3938,17900.0
2006-09-27 11:50:00,52.88,52.94,52.87,52.91,54400.0,33.3938,33.4317,33.3875,33.4127,54400.0
2006-09-27 12:00:00,52.93,52.93,52.85,52.85,12100.0,33.4253,33.4253,33.3748,33.3748,12100.0
2006-09-27 12:10:00,52.83,52.88,52.81,52.88,14600.0,33.3622,33.3938,33.3496,33.3938,14600.0
2006-09-27 12:20:00,52.88,52.88,52.82,52.86,36300.0,33.3938,33.3938,33.3559,33.3811,36300.0
2006-09-27 12:30:00,52.85,52.92,52.85,52.85,20400.0,33.3748,33.419,33.3748,33.3748,20400.0
2006-09-27 12:40:00,52.87,52.9,52.85,52.86,16300.0,33.3875,33.4064,33.3748,33.3811,16300.0
2006-09-27 12:50:00,52.87,52.88,52.85,52.85,12400.0,33.3875,33.3938,33.3748,33.3748,12400.0
2006-09-27 13:00:00,52.87,52.89,52.85,52.89,11700.0,33.3875,33.4001,33.3748,33.4001,11700.0
2006-09-27 13:10:00,52.88,52.89,52.8,52.86,25900.0,33.3938,33.4001,33.3433,33.3811,25900.0
2006-09-27 13:20:00,52.86,52.89,52.82,52.87,10600.0,33.3811,33.4001,33.3559,33.3875,10600.0
2006-09-27 13:30:00,52.87,52.9,52.84,52.87,59300.0,33.3875,33.4064,33.3685,33.3875,59300.0
2006-09-27 13:40:00,52.88,52.9,52.85,52.86,16300.0,33.3938,33.4064,33.3748,33.3811,16300.0
2006-09-27 13:50:00,52.86,52.86,52.84,52.85,13400.0,33.3811,33.3811,33.3685,33.3748,13400.0
2006-09-27 14:00:00,52.86,52.95,52.85,52.95,18300.0,33.3811,33.438,33.3748,33.438,18300.0
2006-09-27 14:10:00,52.97,52.99,52.92,52.95,36300.0,33.4506,33.4632,33.419,33.438,36300.0
2006-09-27 14:20:00,52.95,53.0,52.94,53.0,42400.0,33.438,33.4696,33.4317,33.4696,42400.0
2006-09-27 14:30:00,52.98,52.99,52.94,52.99,38000.0,33.4569,33.4632,33.4317,33.4632,38000.0
2006-09-27 14:40:00,52.98,52.99,52.92,52.95,16300.0,33.4569,33.4632,33.419,33.438,16300.0
2006-09-27 14:50:00,52.95,53.0,52.94,52.98,14500.0,33.438,33.4696,33.4317,33.4569,14500.0
2006-09-27 15:00:00,52.98,52.98,52.93,52.94,9000.0,33.4569,33.4569,33.4253,33.4317,9000.0
2006-09-27 15:10:00,52.94,52.94,52.81,52.88,18100.0,33.4317,33.4317,33.3496,33.3938,18100.0
2006-09-27 15:20:00,52.9,52.9,52.85,52.86,15400.0,33.4064,33.4064,33.3748,33.3811,15400.0
2006-09-27 15:30:00,52.86,52.95,52.86,52.92,14100.0,33.3811,33.438,33.3811,33.419,14100.0
2006-09-27 15:40:00,52.91,52.94,52.89,52.93,11100.0,33.4127,33.4317,33.4001,33.4253,11100.0
2006-09-27 15:50:00,52.93,52.98,52.91,52.96,31700.0,33.4253,33.4569,33.4127,33.4443,31700.0
2006-09-28 09:30:00,52.9,52.9,52.84,52.85,13400.0,33.4064,33.4064,33.3685,33.3748,13400.0
2006-09-28 09:40:00,52.86,52.91,52.85,52.86,11200.0,33.3811,33.4127,33.3748,33.3811,11200.0
2006-09-28 09:50:00,52.86,52.95,52.82,52.93,40200.0,33.3811,33.438,33.3559,33.4253,40200.0
2006-09-28 10:00:00,52.92,52.92,52.84,52.88,36000.0,33.419,33.419,33.3685,33.3938,36000.0
2006-09-28 10:10:00,52.87,52.88,52.75,52.78,31400.0,33.3875,33.3938,33.3117,33.3306,31400.0
2006-09-28 10:20:00,52.77,52.95,52.77,52.86,37300.0,33.3243,33.438,33.3243,33.3811,37300.0
2006-09-28 10:30:00,52.9,52.91,52.84,52.89,30000.0,33.4064,33.4127,33.3685,33.4001,30000.0
2006-09-28 10:40:00,52.87,52.89,52.82,52.82,52400.0,33.3875,33.4001,33.3559,33.3559,52400.0
2006-09-28 10:50:00,52.84,52.89,52.82,52.85,28100.0,33.3685,33.4001,33.3559,33.3748,28100.0
2006-09-28 11:00:00,52.85,52.95,52.85,52.94,29400.0,33.3748,33.438,33.3748,33.4317,29400.0
2006-09-28 11:10:00,52.93,52.95,52.87,52.9,14800.0,33.4253,33.438,33.3875,33.4064,14800.0
2006-09-28 11:20:00,52.92,52.96,52.92,52.96,15100.0,33.419,33.4443,33.419,33.4443,15100.0
2006-09-28 11:30:00,52.95,52.96,52.91,52.94,12600.0,33.438,33.4443,33.4127,33.4317,12600.0
2006-09-28 11:40:00,52.93,52.93,52.88,52.9,6800.0,33.4253,33.4253,33.3938,33.4064,6800.0
2006-09-28 11:50:00,52.9,52.94,52.9,52.91,8500.0,33.4064,33.4317,33.4064,33.4127,8500.0
2006-09-28 12:00:00,52.91,52.94,52.91,52.93,17000.0,33.4127,33.4317,33.4127,33.4253,17000.0
2006-09-28 12:10:00,52.95,52.97,52.92,52.96,9500.0,33.438,33.4506,33.419,33.4443,9500.0
2006-09-28 12:20:00,52.94,52.98,52.94,52.96,8100.0,33.4317,33.4569,33.4317,33.4443,8100.0
2006-09-28 12:30:00,52.97,52.98,52.93,52.98,15500.0,33.4506,33.4569,33.4253,33.4569,15500.0
2006-09-28 12:40:00,52.98,52.99,52.93,52.96,11400.0,33.4569,33.4632,33.4253,33.4443,11400.0
2006-09-28 12:50:00,52.96,53.01,52.95,52.99,28100.0,33.4443,33.4759,33.438,33.4632,28100.0
2006-09-28 13:00:00,53.01,53.01,52.97,52.97,11300.0,33.4759,33.4759,33.4506,33.4506,11300.0
2006-09-28 13:10:00,52.98,52.99,52.95,52.99,6300.0,33.4569,33.4632,33.438,33.4632,6300.0
2006-09-28 13:20:00,52.99,53.04,52.98,53.02,16800.0,33.4632,33.4948,33.4569,33.4822,16800.0
2006-09-28 13:30:00,53.02,53.04,52.99,53.01,20300.0,33.4822,33.4948,33.4632,33.4759,20300.0
2006-09-28 13:40:00,53.01,53.08,52.99,53.08,14300.0,33.4759,33.5201,33.4632,33.5201,14300.0
2006-09-28 13:50:00,53.07,53.13,53.06,53.1,22400.0,33.5138,33.5516,33.5074,33.5327,22400.0
2006-09-28 14:00:00,53.11,53.12,53.07,53.09,12300.0,33.539,33.5453,33.5138,33.5264,12300.0
2006-09-28 14:10:00,53.08,53.13,53.05,53.1,13300.0,33.5201,33.5516,33.5011,33.5327,13300.0
2006-09-28 14:20:00,53.09,53.22,53.08,53.16,23900.0,33.5264,33.6085,33.5201,33.5706,23900.0
2006-09-28 14:30:00,53.18,53.19,53.15,53.17,15300.0,33.5832,33.5895,33.5643,33.5769,15300.0
2006-09-28 14:40:00,53.17,53.26,53.17,53.23,35300.0,33.5769,33.6337,33.5769,33.6148,35300.0
2006-09-28 14:50:00,53.26,53.26,53.21,53.21,26100.0,33.6337,33.6337,33.6022,33.6022,26100.0
2006-09-28 15:00:00,53.23,53.23,53.12,53.15,24900.0,33.6148,33.6148,33.5453,33.5643,24900.0
2006-09-28 15:10:00,53.12,53.19,53.12,53.18,24200.0,33.5453,33.5895,33.5453,33.5832,24200.0
2006-09-28 15:20:00,53.18,53.25,53.18,53.25,24600.0,33.5832,33.6274,33.5832,33.6274,24600.0
2006-09-28 15:30:00,53.25,53.26,53.22,53.25,24100.0,33.6274,33.6337,33.6085,33.6274,24100.0
2006-09-28 15:40:00,53.25,53.31,53.24,53.31,40200.0,33.6274,33.6653,33.6211,33.6653,40200.0
2006-09-28 15:50:00,53.31,53.34,53.27,53.27,42600.0,33.6653,33.6843,33.6401,33.6401,42600.0
2006-09-29 09:30:00,53.04,53.19,53.04,53.19,37700.0,33.4948,33.5895,33.4948,33.5895,37700.0
2006-09-29 09:40:00,53.17,53.17,53.11,53.15,24300.0,33.5769,33.5769,33.539,33.5643,24300.0
2006-09-29 09:50:00,53.14,53.16,53.12,53.15,26800.0,33.558,33.5706,33.5453,33.5643,26800.0
2006-09-29 10:00:00,53.15,53.24,53.12,53.15,23400.0,33.5643,33.6211,33.5453,33.5643,23400.0
2006-09-29 10:10:00,53.14,53.17,53.12,53.16,19200.0,33.558,33.5769,33.5453,33.5706,19200.0
2006-09-29 10:20:00,53.17,53.18,53.14,53.15,18000.0,33.5769,33.5832,33.558,33.5643,18000.0
2006-09-29 10:30:00,53.14,53.17,53.14,53.16,10900.0,33.558,33.5769,33.558,33.5706,10900.0
2006-09-29 10:40:00,53.17,53.17,53.11,53.16,26500.0,33.5769,33.5769,33.539,33.5706,26500.0
2006-09-29 10:50:00,53.14,53.17,53.12,53.17,41900.0,33.558,33.5769,33.5453,33.5769,41900.0
2006-09-29 11:00:00,53.17,53.17,53.09,53.11,30500.0,33.5769,33.5769,33.5264,33.539,30500.0
2006-09-29 11:10:00,53.11,53.15,53.08,53.09,23800.0,33.539,33.5643,33.5201,33.5264,23800.0
2006-09-29 11:20:00,53.08,53.1,53.01,53.05,28400.0,33.5201,33.5327,33.4759,33.5011,28400.0
2006-09-29 11:30:00,53.05,53.09,53.03,53.09,24100.0,33.5011,33.5264,33.4885,33.5264,24100.0
2006-09-29 11:40:00,53.09,53.12,53.08,53.11,8900.0,33.5264,33.5453,33.5201,33.539,8900.0
2006-09-29 11:50:00,53.11,53.12,53.03,53.05,7000.0,33.539,33.5453,33.4885,33.5011,7000.0
2006-09-29 12:00:00,53.05,53.07,53.04,53.06,12200.0,33.5011,33.5138,33.4948,33.5074,12200.0
2006-09-29 12:10:00,53.07,53.21,53.06,53.13,40200.0,33.5138,33.6022,33.5074,33.5516,40200.0
2006-09-29 12:20:00,53.13,53.15,53.07,53.12,22800.0,33.5516,33.5643,33.5138,33.5453,22800.0
2006-09-29 12:30:00,53.1,53.13,53.07,53.08,12600.0,33.5327,33.5516,33.5138,33.5201,12600.0
2006-09-29 12:40:00,53.09,53.17,53.08,53.15,11900.0,33.5264,33.5769,33.5201,33.5643,11900.0
2006-09-29 12:50:00,53.14,53.18,53.13,53.18,12900.0,33.558,33.5832,33.5516,33.5832,12900.0
2006-09-29 13:00:00,53.16,53.21,53.16,53.21,14900.0,33.5706,33.6022,33.5706,33.6022,14900.0
2006-09-29 13:10:00,53.2,53.22,53.17,53.2,9100.0,33.5959,33.6085,33.5769,33.5959,9100.0
2006-09-29 13:20:00,53.2,53.21,53.17,53.19,15000.0,33.5959,33.6022,33.5769,33.5895,15000.0
2006-09-29 13:30:00,53.19,53.22,53.17,53.2,14100.0,33.5895,33.6085,33.5769,33.5959,14100.0
2006-09-29 13:40:00,53.2,53.25,53.2,53.25,15600.0,33.5959,33.6274,33.5959,33.6274,15600.0
2006-09-29 13:50:00,53.25,53.27,53.2,53.25,16300.0,33.6274,33.6401,33.5959,33.6274,16300.0
2006-09-29 14:00:00,53.25,53.33,53.25,53.32,31800.0,33.6274,33.6779,33.6274,33.6716,31800.0
2006-09-29 14:10:00,53.3,53.39,53.29,53.38,82700.0,33.659,33.7158,33.6527,33.7095,82700.0
2006-09-29 14:20:00,53.36,53.38,53.32,53.36,29500.0,33.6969,33.7095,33.6716,33.6969,29500.0
2006-09-29 14:30:00,53.36,53.4,53.34,53.4,16200.0,33.6969,33.7222,33.6843,33.7222,16200.0
2006-09-29 14:40:00,53.4,53.47,53.39,53.45,33600.0,33.7222,33.7664,33.7158,33.7537,33600.0
2006-09-29 14:50:00,53.44,53.46,53.35,53.35,36800.0,33.7474,33.76,33.6906,33.6906,36800.0
2006-09-29 15:00:00,53.35,53.38,53.33,53.35,25100.0,33.6906,33.7095,33.6779,33.6906,25100.0
2006-09-29 15:10:00,53.34,53.42,53.34,53.38,33700.0,33.6843,33.7348,33.6843,33.7095,33700.0
2006-09-29 15:20:00,53.36,53.38,53.35,53.36,14800.0,33.6969,33.7095,33.6906,33.6969,14800.0
2006-09-29 15:30:00,53.35,53.37,53.35,53.35,22100.0,33.6906,33.7032,33.6906,33.6906,22100.0
2006-09-29 15:40:00,53.35,53.41,53.35,53.4,67400.0,33.6906,33.7285,33.6906,33.7222,67400.0
2006-09-29 15:50:00,53.39,53.45,53.35,53.4,90200.0,33.7158,33.7537,33.6906,33.7222,90200.0
2006-10-02 09:30:00,53.4,53.45,53.18,53.18,41900.0,33.7222,33.7537,33.5832,33.5832,41900.0
2006-10-02 09:40:00,53.18,53.19,53.02,53.04,34900.0,33.5832,33.5895,33.4822,33.4948,34900.0
2006-10-02 09:50:00,53.03,53.06,52.99,53.0,67500.0,33.4885,33.5074,33.4632,33.4696,67500.0
2006-10-02 10:00:00,53.0,53.06,52.99,53.03,52100.0,33.4696,33.5074,33.4632,33.4885,52100.0
2006-10-02 10:10:00,53.03,53.11,53.0,53.05,30800.0,33.4885,33.539,33.4696,33.5011,30800.0
2006-10-02 10:20:00,53.04,53.12,53.01,53.11,41500.0,33.4948,33.5453,33.4759,33.539,41500.0
2006-10-02 10:30:00,53.11,53.25,53.01,53.13,61900.0,33.539,33.6274,33.4759,33.5516,61900.0
2006-10-02 10:40:00,53.13,53.17,53.05,53.11,37700.0,33.5516,33.5769,33.5011,33.539,37700.0
2006-10-02 10:50:00,53.1,53.1,53.01,53.02,22100.0,33.5327,33.5327,33.4759,33.4822,22100.0
2006-10-02 11:00:00,53.02,53.05,53.0,53.01,29700.0,33.4822,33.5011,33.4696,33.4759,29700.0
2006-10-02 11:10:00,53.0,53.18,53.0,53.1,67200.0,33.4696,33.5832,33.4696,33.5327,67200.0
2006-10-02 11:20:00,53.1,53.14,53.01,53.08,27500.0,33.5327,33.558,33.4759,33.5201,27500.0
2006-10-02 11:30:00,53.08,53.18,53.06,53.1,35700.0,33.5201,33.5832,33.5074,33.5327,35700.0
2006-10-02 11:40:00,53.1,53.17,53.07,53.09,34400.0,33.5327,33.5769,33.5138,33.5264,34400.0
2006-10-02 11:50:00,53.07,53.16,53.07,53.07,45100.0,33.5138,33.5706,33.5138,33.5138,45100.0
2006-10-02 12:00:00,53.06,53.09,53.0,53.03,22700.0,33.5074,33.5264,33.4696,33.4885,22700.0
2006-10-02 12:10:00,53.04,53.06,53.01,53.06,12400.0,33.4948,33.5074,33.4759,33.5074,12400.0
2006-10-02 12:20:00,53.04,53.08,53.01,53.04,19700.0,33.4948,33.5201,33.4759,33.4948,19700.0
2006-10-02 12:30:00,53.06,53.06,52.91,52.93,20400.0,33.5074,33.5074,33.4127,33.4253,20400.0
2006-10-02 12:40:00,52.94,52.99,52.93,52.95,17800.0,33.4317,33.4632,33.4253,33.438,17800.0
2006-10-02 12:50:00,52.95,52.96,52.92,52.93,17300.0,33.438,33.4443,33.419,33.4253,17300.0
2006-10-02 13:00:00,52.92,52.97,52.89,52.91,19000.0,33.419,33.4506,33.4001,33.4127,19000.0
2006-10-02 13:10:00,52.91,52.98,52.91,52.95,43600.0,33.4127,33.4569,33.4127,33.438,43600.0
2006-10-02 13:20:00,52.95,52.98,52.95,52.95,16400.0,33.438,33.4569,33.438,33.438,16400.0
2006-10-02 13:30:00,52.95,52.96,52.92,52.94,22000.0,33.438,33.4443,33.419,33.4317,22000.0
2006-10-02 13:40:00,52.95,53.01,52.95,52.96,29900.0,33.438,33.4759,33.438,33.4443,29900.0
2006-10-02 13:50:00,52.98,52.99,52.94,52.97,26000.0,33.4569,33.4632,33.4317,33.4506,26000.0
2006-10-02 14:00:00,52.96,53.03,52.95,52.96,13700.0,33.4443,33.4885,33.438,33.4443,13700.0
2006-10-02 14:10:00,52.96,53.02,52.95,53.01,13600.0,33.4443,33.4822,33.438,33.4759,13600.0
2006-10-02 14:20:00,53.0,53.04,52.98,53.01,17900.0,33.4696,33.4948,33.4569,33.4759,17900.0
2006-10-02 14:30:00,53.01,53.04,52.95,53.0,14400.0,33.4759,33.4948,33.438,33.4696,14400.0
2006-10-02 14:40:00,53.0,53.02,52.98,53.02,17400.0,33.4696,33.4822,33.4569,33.4822,17400.0
2006-10-02 14:50:00,53.0,53.01,52.94,52.98,13800.0,33.4696,33.4759,33.4317,33.4569,13800.0
2006-10-02 15:00:00,52.97,53.02,52.91,52.97,30900.0,33.4506,33.4822,33.4127,33.4506,30900.0
2006-10-02 15:10:00,52.97,53.03,52.96,53.01,26900.0,33.4506,33.4885,33.4443,33.4759,26900.0
2006-10-02 15:20:00,53.01,53.02,52.96,53.0,22700.0,33.4759,33.4822,33.4443,33.4696,22700.0
2006-10-02 15:30:00,53.0,53.04,52.98,52.98,24500.0,33.4696,33.4948,33.4569,33.4569,24500.0
2006-10-02 15:40:00,52.98,53.02,52.98,53.01,22400.0,33.4569,33.4822,33.4569,33.4759,22400.0
2006-10-02 15:50:00,53.01,53.1,53.0,53.02,35600.0,33.4759,33.5327,33.4696,33.4822,35600.0
2006-10-03 09:30:00,53.0,53.2,52.9,53.0,39200.0,33.4696,33.5959,33.4064,33.4696,39200.0
2006-10-03 09:40:00,52.98,52.98,52.9,52.96,37400.0,33.4569,33.4569,33.4064,33.4443,37400.0
2006-10-03 09:50:00,52.96,53.04,52.94,53.04,54400.0,33.4443,33.4948,33.4317,33.4948,54400.0
2006-10-03 10:00:00,53.01,53.02,52.92,52.94,53800.0,33.4759,33.4822,33.419,33.4317,53800.0
2006-10-03 10:10:00,52.94,52.96,52.89,52.92,24500.0,33.4317,33.4443,33.4001,33.419,24500.0
2006-10-03 10:20:00,52.9,52.96,52.86,52.93,25100.0,33.4064,33.4443,33.3811,33.4253,25100.0
2006-10-03 10:30:00,52.92,52.98,52.92,52.94,28800.0,33.419,33.4569,33.419,33.4317,28800.0
2006-10-03 10:40:00,52.95,52.96,52.91,52.94,20100.0,33.438,33.4443,33.4127,33.4317,20100.0
2006-10-03 10:50:00,52.95,52.98,52.92,52.93,26600.0,33.438,33.4569,33.419,33.4253,26600.0
2006-10-03 11:00:00,52.94,52.95,52.92,52.94,12500.0,33.4317,33.438,33.419,33.4317,12500.0
2006-10-03 11:10:00,52.94,52.98,52.93,52.97,35600.0,33.4317,33.4569,33.4253,33.4506,35600.0
2006-10-03 11:20:00,52.95,52.97,52.92,52.92,20900.0,33.438,33.4506,33.419,33.419,20900.0
2006-10-03 11:30:00,52.94,52.97,52.92,52.94,23400.0,33.4317,33.4506,33.419,33.4317,23400.0
2006-10-03 11:40:00,52.94,52.95,52.93,52.93,16100.0,33.4317,33.438,33.4253,33.4253,16100.0
2006-10-03 11:50:00,52.93,52.97,52.9,52.9,24100.0,33.4253,33.4506,33.4064,33.4064,24100.0
2006-10-03 12:00:00,52.89,52.98,52.89,52.94,21300.0,33.4001,33.4569,33.4001,33.4317,21300.0
2006-10-03 12:10:00,52.94,52.98,52.93,52.95,12600.0,33.4317,33.4569,33.4253,33.438,12600.0
2006-10-03 12:20:00,52.95,52.98,52.91,52.93,10100.0,33.438,33.4569,33.4127,33.4253,10100.0
2006-10-03 12:30:00,52.92,52.96,52.9,52.94,42800.0,33.419,33.4443,33.4064,33.4317,42800.0
2006-10-03 12:40:00,52.95,53.0,52.94,52.95,24600.0,33.438,33.4696,33.4317,33.438,24600.0
2006-10-03 12:50:00,52.96,52.98,52.94,52.96,19000.0,33.4443,33.4569,33.4317,33.4443,19000.0
2006-10-03 13:00:00,52.98,52.99,52.93,52.94,32100.0,33.4569,33.4632,33.4253,33.4317,32100.0
2006-10-03 13:10:00,52.95,52.97,52.95,52.95,30600.0,33.438,33.4506,33.438,33.438,30600.0
2006-10-03 13:20:00,52.95,52.96,52.94,52.94,26400.0,33.438,33.4443,33.4317,33.4317,26400.0
2006-10-03 13:30:00,52.94,52.95,52.94,52.94,9600.0,33.4317,33.438,33.4317,33.4317,9600.0
2006-10-03 13:40:00,52.94,52.95,52.94,52.95,18700.0,33.4317,33.438,33.4317,33.438,18700.0
2006-10-03 13:50:00,52.94,52.97,52.94,52.94,12000.0,33.4317,33.4506,33.4317,33.4317,12000.0
2006-10-03 14:00:00,52.94,52.97,52.9,52.95,24800.0,33.4317,33.4506,33.4064,33.438,24800.0
2006-10-03 14:10:00,52.95,52.95,52.9,52.92,15300.0,33.438,33.438,33.4064,33.419,15300.0
2006-10-03 14:20:00,52.93,52.94,52.87,52.91,25000.0,33.4253,33.4317,33.3875,33.4127,25000.0
2006-10-03 14:30:00,52.89,52.95,52.89,52.93,11700.0,33.4001,33.438,33.4001,33.4253,11700.0
2006-10-03 14:40:00,52.91,52.95,52.91,52.93,19700.0,33.4127,33.438,33.4127,33.4253,19700.0
2006-10-03 14:50:00,52.94,52.95,52.81,52.83,22900.0,33.4317,33.438,33.3496,33.3622,22900.0
2006-10-03 15:00:00,52.85,52.85,52.69,52.69,30700.0,33.3748,33.3748,33.2738,33.2738,30700.0
2006-10-03 15:10:00,52.7,52.7,52.55,52.55,103100.0,33.2801,33.2801,33.1854,33.1854,103100.0
2006-10-03 15:20:00,52.56,52.61,52.53,52.54,53000.0,33.1917,33.2233,33.1727,33.1791,53000.0
2006-10-03 15:30:00,52.52,52.53,52.39,52.49,54900.0,33.1664,33.1727,33.0843,33.1475,54900.0
2006-10-03 15:40:00,52.48,52.49,52.4,52.42,33000.0,33.1412,33.1475,33.0907,33.1033,33000.0
2006-10-03 15:50:00,52.41,52.46,52.39,52.46,55300.0,33.097,33.1285,33.0843,33.1285,55300.0
2006-10-04 09:30:00,52.43,52.55,52.17,52.17,32200.0,33.1096,33.1854,32.9454,32.9454,32200.0
2006-10-04 09:40:00,52.19,52.25,52.07,52.15,15800.0,32.958,32.9959,32.8823,32.9328,15800.0
2006-10-04 09:50:00,52.15,52.21,52.1,52.18,19300.0,32.9328,32.9707,32.9012,32.9517,19300.0
2006-10-04 10:00:00,52.2,52.21,52.13,52.21,25300.0,32.9644,32.9707,32.9201,32.9707,25300.0
2006-10-04 10:10:00,52.21,52.37,52.21,52.3,22600.0,32.9707,33.0717,32.9707,33.0275,22600.0
2006-10-04 10:20:00,52.29,52.4,52.27,52.31,22100.0,33.0212,33.0907,33.0086,33.0338,22100.0
2006-10-04 10:30:00,52.29,52.36,52.28,52.3,19500.0,33.0212,33.0654,33.0149,33.0275,19500.0
2006-10-04 10:40:00,52.28,52.33,52.26,52.31,15700.0,33.0149,33.0464,33.0022,33.0338,15700.0
2006-10-04 10:50:00,52.32,52.34,52.3,52.33,25600.0,33.0401,33.0528,33.0275,33.0464,25600.0
2006-10-04 11:00:00,52.34,52.35,52.24,52.34,40500.0,33.0528,33.0591,32.9896,33.0528,40500.0
2006-10-04 11:10:00,52.35,52.41,52.29,52.33,26000.0,33.0591,33.097,33.0212,33.0464,26000.0
2006-10-04 11:20:00,52.33,52.4,52.33,52.35,26100.0,33.0464,33.0907,33.0464,33.0591,26100.0
2006-10-04 11:30:00,52.37,52.46,52.37,52.43,14900.0,33.0717,33.1285,33.0717,33.1096,14900.0
2006-10-04 11:40:00,52.43,52.48,52.38,52.45,21000.0,33.1096,33.1412,33.078,33.1222,21000.0
2006-10-04 11:50:00,52.44,52.47,52.37,52.45,22200.0,33.1159,33.1349,33.0717,33.1222,22200.0
2006-10-04 12:00:00,52.45,52.46,52.34,52.36,17300.0,33.1222,33.1285,33.0528,33.0654,17300.0
2006-10-04 12:10:00,52.36,52.39,52.25,52.33,37300.0,33.0654,33.0843,32.9959,33.0464,37300.0
2006-10-04 12:20:00,52.34,52.35,52.2,52.32,18700.0,33.0528,33.0591,32.9644,33.0401,18700.0
2006-10-04 12:30:00,52.32,52.34,52.29,52.31,12600.0,33.0401,33.0528,33.0212,33.0338,12600.0
2006-10-04 12:40:00,52.31,52.36,52.31,52.36,11200.0,33.0338,33.0654,33.0338,33.0654,11200.0
2006-10-04 12:50:00,52.36,52.44,52.34,52.42,27400.0,33.0654,33.1159,33.0528,33.1033,27400.0
2006-10-04 13:00:00,52.41,52.42,52.36,52.36,10400.0,33.097,33.1033,33.0654,33.0654,10400.0
2006-10-04 13:10:00,52.36,52.42,52.36,52.38,13000.0,33.0654,33.1033,33.0654,33.078,13000.0
2006-10-04 13:20:00,52.39,52.5,52.34,52.46,27300.0,33.0843,33.1538,33.0528,33.1285,27300.0
2006-10-04 13:30:00,52.46,52.59,52.45,52.59,23000.0,33.1285,33.2106,33.1222,33.2106,23000.0
2006-10-04 13:40:00,52.58,52.59,52.47,52.5,29500.0,33.2043,33.2106,33.1349,33.1538,29500.0
2006-10-04 13:50:00,52.53,52.64,52.52,52.61,33900.0,33.1727,33.2422,33.1664,33.2233,33900.0
2006-10-04 14:00:00,52.62,52.62,52.55,52.57,21100.0,33.2296,33.2296,33.1854,33.198,21100.0
2006-10-04 14:10:00,52.57,52.69,52.57,52.68,20100.0,33.198,33.2738,33.198,33.2675,20100.0
2006-10-04 14:20:00,52.68,52.74,52.66,52.69,22100.0,33.2675,33.3054,33.2548,33.2738,22100.0
2006-10-04 14:30:00,52.69,52.73,52.69,52.7,11600.0,33.2738,33.299,33.2738,33.2801,11600.0
2006-10-04 14:40:00,52.7,52.74,52.7,52.72,14700.0,33.2801,33.3054,33.2801,33.2927,14700.0
2006-10-04 14:50:00,52.72,52.76,52.72,52.75,18000.0,33.2927,33.318,33.2927,33.3117,18000.0
2006-10-04 15:00:00,52.75,52.8,52.71,52.74,29600.0,33.3117,33.3433,33.2864,33.3054,29600.0
2006-10-04 15:10:00,52.73,52.79,52.7,52.7,31000.0,33.299,33.3369,33.2801,33.2801,31000.0
2006-10-04 15:20:00,52.7,52.73,52.6,52.61,28600.0,33.2801,33.299,33.217,33.2233,28600.0
2006-10-04 15:30:00,52.6,52.72,52.6,52.7,23600.0,33.217,33.2927,33.217,33.2801,23600.0
2006-10-04 15:40:00,52.7,52.79,52.7,52.76,36600.0,33.2801,33.3369,33.2801,33.318,36600.0
2006-10-04 15:50:00,52.77,52.79,52.71,52.75,33400.0,33.3243,33.3369,33.2864,33.3117,33400.0
2006-10-05 09:30:00,52.92,53.08,52.89,52.96,29900.0,33.419,33.5201,33.4001,33.4443,29900.0
2006-10-05 09:40:00,52.97,52.98,52.68,52.69,14600.0,33.4506,33.4569,33.2675,33.2738,14600.0
2006-10-05 09:50:00,52.66,52.86,52.66,52.86,30000.0,33.2548,33.3811,33.2548,33.3811,30000.0
2006-10-05 10:00:00,52.86,52.87,52.78,52.82,13600.0,33.3811,33.3875,33.3306,33.3559,13600.0
2006-10-05 10:10:00,52.82,52.97,52.82,52.97,15000.0,33.3559,33.4506,33.3559,33.4506,15000.0
2006-10-05 10:20:00,53.0,53.18,53.0,53.17,9900.0,33.4696,33.5832,33.4696,33.5769,9900.0
2006-10-05 10:30:00,53.18,53.18,53.06,53.09,12900.0,33.5832,33.5832,33.5074,33.5264,12900.0
2006-10-05 10:40:00,53.08,53.21,53.07,53.2,20600.0,33.5201,33.6022,33.5138,33.5959,20600.0
2006-10-05 10:50:00,53.2,53.27,53.14,53.25,37400.0,33.5959,33.6401,33.558,33.6274,37400.0
2006-10-05 11:00:00,53.26,53.43,53.26,53.36,29200.0,33.6337,33.7411,33.6337,33.6969,29200.0
2006-10-05 11:10:00,53.31,53.36,53.3,53.32,12300.0,33.6653,33.6969,33.659,33.6716,12300.0
2006-10-05 11:20:00,53.33,53.34,53.25,53.27,22000.0,33.6779,33.6843,33.6274,33.6401,22000.0
2006-10-05 11:30:00,53.27,53.31,53.25,53.31,26200.0,33.6401,33.6653,33.6274,33.6653,26200.0
2006-10-05 11:40:00,53.28,53.32,53.22,53.22,21000.0,33.6464,33.6716,33.6085,33.6085,21000.0
2006-10-05 11:50:00,53.26,53.28,53.2,53.21,12800.0,33.6337,33.6464,33.5959,33.6022,12800.0
2006-10-05 12:00:00,53.21,53.21,53.11,53.11,6700.0,33.6022,33.6022,33.539,33.539,6700.0
2006-10-05 12:10:00,53.11,53.14,53.06,53.08,9100.0,33.539,33.558,33.5074,33.5201,9100.0
2006-10-05 12:20:00,53.06,53.06,52.97,53.02,24100.0,33.5074,33.5074,33.4506,33.4822,24100.0
2006-10-05 12:30:00,53.02,53.02,52.91,52.92,17500.0,33.4822,33.4822,33.4127,33.419,17500.0
2006-10-05 12:40:00,52.92,52.96,52.91,52.95,7700.0,33.419,33.4443,33.4127,33.438,7700.0
2006-10-05 12:50:00,52.97,53.02,52.95,52.99,8000.0,33.4506,33.4822,33.438,33.4632,8000.0
2006-10-05 13:00:00,52.99,53.02,52.95,53.0,10600.0,33.4632,33.4822,33.438,33.4696,10600.0
2006-10-05 13:10:00,53.02,53.02,52.98,53.01,5400.0,33.4822,33.4822,33.4569,33.4759,5400.0
2006-10-05 13:20:00,53.01,53.03,52.99,53.01,7700.0,33.4759,33.4885,33.4632,33.4759,7700.0
2006-10-05 13:30:00,53.01,53.03,52.98,53.03,10800.0,33.4759,33.4885,33.4569,33.4885,10800.0
2006-10-05 13:40:00,53.02,53.06,53.02,53.05,13800.0,33.4822,33.5074,33.4822,33.5011,13800.0
2006-10-05 13:50:00,53.06,53.07,53.03,53.07,8400.0,33.5074,33.5138,33.4885,33.5138,8400.0
2006-10-05 14:00:00,53.06,53.1,53.03,53.06,7900.0,33.5074,33.5327,33.4885,33.5074,7900.0
2006-10-05 14:10:00,53.07,53.1,53.06,53.1,5700.0,33.5138,33.5327,33.5074,33.5327,5700.0
2006-10-05 14:20:00,53.1,53.12,53.1,53.12,7100.0,33.5327,33.5453,33.5327,33.5453,7100.0
2006-10-05 14:30:00,53.12,53.13,53.11,53.12,10000.0,33.5453,33.5516,33.539,33.5453,10000.0
2006-10-05 14:40:00,53.12,53.16,53.11,53.14,10800.0,33.5453,33.5706,33.539,33.558,10800.0
2006-10-05 14:50:00,53.15,53.16,53.12,53.15,7000.0,33.5643,33.5706,33.5453,33.5643,7000.0
2006-10-05 15:00:00,53.16,53.21,53.14,53.2,21900.0,33.5706,33.6022,33.558,33.5959,21900.0
2006-10-05 15:10:00,53.2,53.23,53.18,53.18,14800.0,33.5959,33.6148,33.5832,33.5832,14800.0
2006-10-05 15:20:00,53.17,53.21,53.16,53.2,15300.0,33.5769,33.6022,33.5706,33.5959,15300.0
2006-10-05 15:30:00,53.2,53.27,53.17,53.23,25000.0,33.5959,33.6401,33.5769,33.6148,25000.0
2006-10-05 15:40:00,53.24,53.25,53.2,53.21,13400.0,33.6211,33.6274,33.5959,33.6022,13400.0
2006-10-05 15:50:00,53.21,53.24,53.11,53.14,47600.0,33.6022,33.6211,33.539,33.558,47600.0
2006-10-06 09:30:00,53.1,53.13,52.93,53.02,29300.0,33.5327,33.5516,33.4253,33.4822,29300.0
2006-10-06 09:40:00,52.98,53.2,52.98,53.11,24100.0,33.4569,33.5959,33.4569,33.539,24100.0
2006-10-06 09:50:00,53.16,53.18,53.11,53.18,6700.0,33.5706,33.5832,33.539,33.5832,6700.0
2006-10-06 10:00:00,53.18,53.19,53.1,53.16,16800.0,33.5832,33.5895,33.5327,33.5706,16800.0
2006-10-06 10:10:00,53.15,53.18,53.12,53.14,28400.0,33.5643,33.5832,33.5453,33.558,28400.0
2006-10-06 10:20:00,53.15,53.18,53.12,53.17,47800.0,33.5643,33.5832,33.5453,33.5769,47800.0
2006-10-06 10:30:00,53.18,53.2,53.17,53.18,16600.0,33.5832,33.5959,33.5769,33.5832,16600.0
2006-10-06 10:40:00,53.17,53.29,53.16,53.27,36300.0,33.5769,33.6527,33.5706,33.6401,36300.0
2006-10-06 10:50:00,53.27,53.33,53.25,53.3,11400.0,33.6401,33.6779,33.6274,33.659,11400.0
2006-10-06 11:00:00,53.27,53.32,53.27,53.31,10100.0,33.6401,33.6716,33.6401,33.6653,10100.0
2006-10-06 11:10:00,53.3,53.32,53.24,53.3,16400.0,33.659,33.6716,33.6211,33.659,16400.0
2006-10-06 11:20:00,53.28,53.46,53.28,53.46,17400.0,33.6464,33.76,33.6464,33.76,17400.0
2006-10-06 11:30:00,53.48,53.52,53.45,53.45,14500.0,33.7727,33.7979,33.7537,33.7537,14500.0
2006-10-06 11:40:00,53.45,53.46,53.41,53.42,15700.0,33.7537,33.76,33.7285,33.7348,15700.0
2006-10-06 11:50:00,53.41,53.44,53.37,53.4,25500.0,33.7285,33.7474,33.7032,33.7222,25500.0
2006-10-06 12:00:00,53.4,53.43,53.32,53.35,12500.0,33.7222,33.7411,33.6716,33.6906,12500.0
2006-10-06 12:10:00,53.35,53.42,53.35,53.38,13800.0,33.6906,33.7348,33.6906,33.7095,13800.0
2006-10-06 12:20:00,53.4,53.4,53.32,53.32,10200.0,33.7222,33.7222,33.6716,33.6716,10200.0
2006-10-06 12:30:00,53.33,53.38,53.25,53.25,10000.0,33.6779,33.7095,33.6274,33.6274,10000.0
2006-10-06 12:40:00,53.23,53.25,53.2,53.24,11300.0,33.6148,33.6274,33.5959,33.6211,11300.0
2006-10-06 12:50:00,53.27,53.28,53.2,53.23,9500.0,33.6401,33.6464,33.5959,33.6148,9500.0
2006-10-06 13:00:00,53.23,53.23,53.14,53.14,8200.0,33.6148,33.6148,33.558,33.558,8200.0
2006-10-06 13:10:00,53.15,53.22,53.15,53.2,6400.0,33.5643,33.6085,33.5643,33.5959,6400.0
2006-10-06 13:20:00,53.2,53.2,53.14,53.16,8200.0,33.5959,33.5959,33.558,33.5706,8200.0
2006-10-06 13:30:00,53.15,53.16,53.11,53.14,13200.0,33.5643,33.5706,33.539,33.558,13200.0
2006-10-06 13:40:00,53.13,53.14,53.11,53.14,3700.0,33.5516,33.558,33.539,33.558,3700.0
2006-10-06 13:50:00,53.15,53.18,53.15,53.18,5400.0,33.5643,33.5832,33.5643,33.5832,5400.0
2006-10-06 14:00:00,53.17,53.2,53.11,53.15,9100.0,33.5769,33.5959,33.539,33.5643,9100.0
2006-10-06 14:10:00,53.13,53.17,53.11,53.13,5200.0,33.5516,33.5769,33.539,33.5516,5200.0
2006-10-06 14:20:00,53.13,53.13,53.1,53.12,6100.0,33.5516,33.5516,33.5327,33.5453,6100.0
2006-10-06 14:30:00,53.11,53.14,53.11,53.11,10100.0,33.539,33.558,33.539,33.539,10100.0
2006-10-06 14:40:00,53.13,53.17,53.12,53.13,7400.0,33.5516,33.5769,33.5453,33.5516,7400.0
2006-10-06 14:50:00,53.13,53.15,53.11,53.12,5300.0,33.5516,33.5643,33.539,33.5453,5300.0
2006-10-06 15:00:00,53.12,53.17,53.1,53.15,19200.0,33.5453,33.5769,33.5327,33.5643,19200.0
2006-10-06 15:10:00,53.17,53.17,53.11,53.12,9900.0,33.5769,33.5769,33.539,33.5453,9900.0
2006-10-06 15:20:00,53.14,53.14,53.1,53.11,10100.0,33.558,33.558,33.5327,33.539,10100.0
2006-10-06 15:30:00,53.1,53.16,53.1,53.16,12900.0,33.5327,33.5706,33.5327,33.5706,12900.0
2006-10-06 15:40:00,53.13,53.18,53.12,53.17,12300.0,33.5516,33.5832,33.5453,33.5769,12300.0
2006-10-06 15:50:00,53.15,53.2,53.14,53.2,16500.0,33.5643,33.5959,33.558,33.5959,16500.0
2006-10-09 09:30:00,53.06,53.13,53.03,53.1,24900.0,33.5074,33.5516,33.4885,33.5327,24900.0
2006-10-09 09:40:00,53.1,53.1,52.94,52.99,11300.0,33.5327,33.5327,33.4317,33.4632,11300.0
2006-10-09 09:50:00,53.05,53.05,52.95,52.98,9800.0,33.5011,33.5011,33.438,33.4569,9800.0
2006-10-09 10:00:00,52.96,52.99,52.9,52.93,6400.0,33.4443,33.4632,33.4064,33.4253,6400.0
2006-10-09 10:10:00,52.93,52.97,52.9,52.9,14000.0,33.4253,33.4506,33.4064,33.4064,14000.0
2006-10-09 10:20:00,52.9,52.97,52.9,52.96,5800.0,33.4064,33.4506,33.4064,33.4443,5800.0
2006-10-09 10:30:00,52.97,53.03,52.97,53.02,7700.0,33.4506,33.4885,33.4506,33.4822,7700.0
2006-10-09 10:40:00,53.02,53.04,52.99,53.03,6500.0,33.4822,33.4948,33.4632,33.4885,6500.0
2006-10-09 10:50:00,53.01,53.02,52.97,53.01,13100.0,33.4759,33.4822,33.4506,33.4759,13100.0
2006-10-09 11:00:00,53.02,53.1,53.02,53.09,17300.0,33.4822,33.5327,33.4822,33.5264,17300.0
2006-10-09 11:10:00,53.07,53.1,53.05,53.08,8200.0,33.5138,33.5327,33.5011,33.5201,8200.0
2006-10-09 11:20:00,53.07,53.07,53.02,53.04,9900.0,33.5138,33.5138,33.4822,33.4948,9900.0
2006-10-09 11:30:00,53.02,53.1,52.98,53.1,12000.0,33.4822,33.5327,33.4569,33.5327,12000.0
2006-10-09 11:40:00,53.1,53.14,53.1,53.14,13500.0,33.5327,33.558,33.5327,33.558,13500.0
2006-10-09 11:50:00,53.15,53.16,53.09,53.12,10400.0,33.5643,33.5706,33.5264,33.5453,10400.0
2006-10-09 12:00:00,53.11,53.19,53.11,53.19,10400.0,33.539,33.5895,33.539,33.5895,10400.0
2006-10-09 12:10:00,53.2,53.26,53.15,53.15,30900.0,33.5959,33.6337,33.5643,33.5643,30900.0
2006-10-09 12:20:00,53.13,53.24,53.12,53.15,30200.0,33.5516,33.6211,33.5453,33.5643,30200.0
2006-10-09 12:30:00,53.15,53.18,53.13,53.13,8900.0,33.5643,33.5832,33.5516,33.5516,8900.0
2006-10-09 12:40:00,53.14,53.15,53.1,53.13,7400.0,33.558,33.5643,33.5327,33.5516,7400.0
2006-10-09 12:50:00,53.13,53.14,53.09,53.14,14700.0,33.5516,33.558,33.5264,33.558,14700.0
2006-10-09 13:00:00,53.13,53.13,53.05,53.07,8400.0,33.5516,33.5516,33.5011,33.5138,8400.0
2006-10-09 13:10:00,53.06,53.15,53.06,53.14,6000.0,33.5074,33.5643,33.5074,33.558,6000.0
2006-10-09 13:20:00,53.14,53.17,53.1,53.17,6200.0,33.558,33.5769,33.5327,33.5769,6200.0
2006-10-09 13:30:00,53.17,53.17,53.15,53.17,5900.0,33.5769,33.5769,33.5643,33.5769,5900.0
2006-10-09 13:40:00,53.16,53.2,53.13,53.2,5500.0,33.5706,33.5959,33.5516,33.5959,5500.0
2006-10-09 13:50:00,53.22,53.22,53.12,53.13,13300.0,33.6085,33.6085,33.5453,33.5516,13300.0
2006-10-09 14:00:00,53.14,53.22,53.13,53.2,8000.0,33.558,33.6085,33.5516,33.5959,8000.0
2006-10-09 14:10:00,53.22,53.24,53.2,53.24,8100.0,33.6085,33.6211,33.5959,33.6211,8100.0
2006-10-09 14:20:00,53.24,53.3,53.2,53.3,12300.0,33.6211,33.659,33.5959,33.659,12300.0
2006-10-09 14:30:00,53.27,53.31,53.2,53.27,10400.0,33.6401,33.6653,33.5959,33.6401,10400.0
2006-10-09 14:40:00,53.27,53.33,53.26,53.31,8800.0,33.6401,33.6779,33.6337,33.6653,8800.0
2006-10-09 14:50:00,53.32,53.34,53.29,53.34,12100.0,33.6716,33.6843,33.6527,33.6843,12100.0
2006-10-09 15:00:00,53.31,53.33,53.26,53.26,13300.0,33.6653,33.6779,33.6337,33.6337,13300.0
2006-10-09 15:10:00,53.28,53.37,53.27,53.36,18100.0,33.6464,33.7032,33.6401,33.6969,18100.0
2006-10-09 15:20:00,53.35,53.44,53.33,53.43,22300.0,33.6906,33.7474,33.6779,33.7411,22300.0
2006-10-09 15:30:00,53.43,53.52,53.43,53.43,25200.0,33.7411,33.7979,33.7411,33.7411,25200.0
2006-10-09 15:40:00,53.44,53.49,53.44,53.48,21500.0,33.7474,33.779,33.7474,33.7727,21500.0
2006-10-09 15:50:00,53.49,53.57,53.48,53.52,40100.0,33.779,33.8295,33.7727,33.7979,40100.0
2006-10-10 09:30:00,53.45,53.48,53.34,53.45,19700.0,33.7537,33.7727,33.6843,33.7537,19700.0
2006-10-10 09:40:00,53.45,53.54,53.44,53.44,24100.0,33.7537,33.8106,33.7474,33.7474,24100.0
2006-10-10 09:50:00,53.44,53.46,53.34,53.38,39900.0,33.7474,33.76,33.6843,33.7095,39900.0
2006-10-10 10:00:00,53.35,53.39,53.26,53.26,20800.0,33.6906,33.7158,33.6337,33.6337,20800.0
2006-10-10 10:10:00,53.25,53.28,53.04,53.04,8000.0,33.6274,33.6464,33.4948,33.4948,8000.0
2006-10-10 10:20:00,53.03,53.1,52.97,53.02,14500.0,33.4885,33.5327,33.4506,33.4822,14500.0
2006-10-10 10:30:00,53.03,53.03,52.99,53.02,55600.0,33.4885,33.4885,33.4632,33.4822,55600.0
2006-10-10 10:40:00,53.02,53.1,53.02,53.06,26600.0,33.4822,33.5327,33.4822,33.5074,26600.0
2006-10-10 10:50:00,53.06,53.21,52.99,53.19,24000.0,33.5074,33.6022,33.4632,33.5895,24000.0
2006-10-10 11:00:00,53.2,53.2,53.06,53.06,12600.0,33.5959,33.5959,33.5074,33.5074,12600.0
2006-10-10 11:10:00,53.04,53.11,53.04,53.08,11500.0,33.4948,33.539,33.4948,33.5201,11500.0
2006-10-10 11:20:00,53.07,53.2,53.05,53.06,11100.0,33.5138,33.5959,33.5011,33.5074,11100.0
2006-10-10 11:30:00,53.04,53.09,53.03,53.04,9400.0,33.4948,33.5264,33.4885,33.4948,9400.0
2006-10-10 11:40:00,53.05,53.07,53.03,53.06,7500.0,33.5011,33.5138,33.4885,33.5074,7500.0
2006-10-10 11:50:00,53.05,53.06,53.0,53.0,12800.0,33.5011,33.5074,33.4696,33.4696,12800.0
2006-10-10 12:00:00,53.0,53.02,52.98,52.98,40400.0,33.4696,33.4822,33.4569,33.4569,40400.0
2006-10-10 12:10:00,53.01,53.02,52.91,52.92,10000.0,33.4759,33.4822,33.4127,33.419,10000.0
2006-10-10 12:20:00,52.92,52.94,52.87,52.91,12700.0,33.419,33.4317,33.3875,33.4127,12700.0
2006-10-10 12:30:00,52.9,52.9,52.81,52.82,10600.0,33.4064,33.4064,33.3496,33.3559,10600.0
2006-10-10 12:40:00,52.82,52.85,52.81,52.81,3200.0,33.3559,33.3748,33.3496,33.3496,3200.0
2006-10-10 12:50:00,52.81,52.82,52.75,52.79,14000.0,33.3496,33.3559,33.3117,33.3369,14000.0
2006-10-10 13:00:00,52.78,52.81,52.77,52.79,23700.0,33.3306,33.3496,33.3243,33.3369,23700.0
2006-10-10 13:10:00,52.8,52.8,52.67,52.69,20800.0,33.3433,33.3433,33.2612,33.2738,20800.0
2006-10-10 13:20:00,52.69,52.71,52.66,52.69,18200.0,33.2738,33.2864,33.2548,33.2738,18200.0
2006-10-10 13:30:00,52.69,52.71,52.68,52.69,6400.0,33.2738,33.2864,33.2675,33.2738,6400.0
2006-10-10 13:40:00,52.69,52.73,52.67,52.72,6900.0,33.2738,33.299,33.2612,33.2927,6900.0
2006-10-10 13:50:00,52.73,52.79,52.71,52.79,7600.0,33.299,33.3369,33.2864,33.3369,7600.0
2006-10-10 14:00:00,52.79,52.82,52.77,52.8,14400.0,33.3369,33.3559,33.3243,33.3433,14400.0
2006-10-10 14:10:00,52.81,52.82,52.72,52.77,15200.0,33.3496,33.3559,33.2927,33.3243,15200.0
2006-10-10 14:20:00,52.75,52.8,52.75,52.78,10800.0,33.3117,33.3433,33.3117,33.3306,10800.0
2006-10-10 14:30:00,52.79,52.81,52.78,52.78,12900.0,33.3369,33.3496,33.3306,33.3306,12900.0
2006-10-10 14:40:00,52.77,52.81,52.75,52.79,12000.0,33.3243,33.3496,33.3117,33.3369,12000.0
2006-10-10 14:50:00,52.79,52.81,52.76,52.78,5800.0,33.3369,33.3496,33.318,33.3306,5800.0
2006-10-10 15:00:00,52.77,52.87,52.76,52.85,17300.0,33.3243,33.3875,33.318,33.3748,17300.0
2006-10-10 15:10:00,52.87,52.87,52.78,52.79,13200.0,33.3875,33.3875,33.3306,33.3369,13200.0
2006-10-10 15:20:00,52.79,52.89,52.79,52.85,17500.0,33.3369,33.4001,33.3369,33.3748,17500.0
2006-10-10 15:30:00,52.87,52.94,52.82,52.85,27100.0,33.3875,33.4317,33.3559,33.3748,27100.0
2006-10-10 15:40:00,52.85,52.85,52.79,52.82,29800.0,33.3748,33.3748,33.3369,33.3559,29800.0
2006-10-10 15:50:00,52.8,52.83,52.76,52.77,35200.0,33.3433,33.3622,33.318,33.3243,35200.0
2006-10-11 09:30:00,52.81,52.93,52.78,52.83,22600.0,33.3496,33.4253,33.3306,33.3622,22600.0
2006-10-11 09:40:00,52.82,52.9,52.71,52.8,29500.0,33.3559,33.4064,33.2864,33.3433,29500.0
2006-10-11 09:50:00,52.8,52.81,52.64,52.65,15400.0,33.3433,33.3496,33.2422,33.2485,15400.0
2006-10-11 10:00:00,52.66,52.78,52.65,52.72,16100.0,33.2548,33.3306,33.2485,33.2927,16100.0
2006-10-11 10:10:00,52.74,52.74,52.68,52.71,16900.0,33.3054,33.3054,33.2675,33.2864,16900.0
2006-10-11 10:20:00,52.7,52.76,52.7,52.75,12600.0,33.2801,33.318,33.2801,33.3117,12600.0
2006-10-11 10:30:00,52.75,52.85,52.73,52.85,22300.0,33.3117,33.3748,33.299,33.3748,22300.0
2006-10-11 10:40:00,52.85,52.9,52.83,52.83,11800.0,33.3748,33.4064,33.3622,33.3622,11800.0
2006-10-11 10:50:00,52.81,52.88,52.8,52.87,6600.0,33.3496,33.3938,33.3433,33.3875,6600.0
2006-10-11 11:00:00,52.87,52.91,52.86,52.9,16400.0,33.3875,33.4127,33.3811,33.4064,16400.0
2006-10-11 11:10:00,52.9,52.95,52.88,52.92,15200.0,33.4064,33.438,33.3938,33.419,15200.0
2006-10-11 11:20:00,52.92,52.99,52.9,52.95,5700.0,33.419,33.4632,33.4064,33.438,5700.0
2006-10-11 11:30:00,52.95,53.0,52.93,52.94,13500.0,33.438,33.4696,33.4253,33.4317,13500.0
2006-10-11 11:40:00,52.95,53.0,52.95,52.98,11200.0,33.438,33.4696,33.438,33.4569,11200.0
2006-10-11 11:50:00,52.98,53.0,52.95,53.0,3200.0,33.4569,33.4696,33.438,33.4696,3200.0
2006-10-11 12:00:00,52.99,53.01,52.98,53.01,7400.0,33.4632,33.4759,33.4569,33.4759,7400.0
2006-10-11 12:10:00,53.01,53.01,52.93,52.93,4700.0,33.4759,33.4759,33.4253,33.4253,4700.0
2006-10-11 12:20:00,52.95,52.99,52.95,52.99,6000.0,33.438,33.4632,33.438,33.4632,6000.0
2006-10-11 12:30:00,52.98,53.02,52.98,53.01,12200.0,33.4569,33.4822,33.4569,33.4759,12200.0
2006-10-11 12:40:00,53.02,53.13,53.02,53.1,21600.0,33.4822,33.5516,33.4822,33.5327,21600.0
2006-10-11 12:50:00,53.12,53.27,53.11,53.26,31500.0,33.5453,33.6401,33.539,33.6337,31500.0
2006-10-11 13:00:00,53.26,53.31,53.26,53.3,15700.0,33.6337,33.6653,33.6337,33.659,15700.0
2006-10-11 13:10:00,53.28,53.3,53.23,53.26,11900.0,33.6464,33.659,33.6148,33.6337,11900.0
2006-10-11 13:20:00,53.26,53.26,53.21,53.24,9500.0,33.6337,33.6337,33.6022,33.6211,9500.0
2006-10-11 13:30:00,53.23,53.23,53.18,53.19,8900.0,33.6148,33.6148,33.5832,33.5895,8900.0
2006-10-11 13:40:00,53.18,53.19,53.11,53.11,33800.0,33.5832,33.5895,33.539,33.539,33800.0
2006-10-11 13:50:00,53.13,53.15,53.1,53.1,11500.0,33.5516,33.5643,33.5327,33.5327,11500.0
2006-10-11 14:00:00,53.11,53.11,53.0,53.05,14300.0,33.539,33.539,33.4696,33.5011,14300.0
2006-10-11 14:10:00,53.05,53.07,53.0,53.05,12900.0,33.5011,33.5138,33.4696,33.5011,12900.0
2006-10-11 14:20:00,53.04,53.05,52.96,53.02,31000.0,33.4948,33.5011,33.4443,33.4822,31000.0
2006-10-11 14:30:00,53.05,53.07,52.98,53.0,15100.0,33.5011,33.5138,33.4569,33.4696,15100.0
2006-10-11 14:40:00,53.0,53.01,52.93,52.95,32500.0,33.4696,33.4759,33.4253,33.438,32500.0
2006-10-11 14:50:00,52.96,53.01,52.9,53.0,20600.0,33.4443,33.4759,33.4064,33.4696,20600.0
2006-10-11 15:00:00,53.02,53.02,52.97,53.01,11600.0,33.4822,33.4822,33.4506,33.4759,11600.0
2006-10-11 15:10:00,53.02,53.11,53.01,53.07,10800.0,33.4822,33.539,33.4759,33.5138,10800.0
2006-10-11 15:20:00,53.09,53.12,53.07,53.1,11900.0,33.5264,33.5453,33.5138,33.5327,11900.0
2006-10-11 15:30:00,53.11,53.16,53.1,53.1,11000.0,33.539,33.5706,33.5327,33.5327,11000.0
2006-10-11 15:40:00,53.1,53.15,53.08,53.15,15700.0,33.5327,33.5643,33.5201,33.5643,15700.0
2006-10-11 15:50:00,53.15,53.19,53.12,53.19,47000.0,33.5643,33.5895,33.5453,33.5895,47000.0
2006-10-12 09:30:00,53.28,53.34,53.17,53.18,22600.0,33.6464,33.6843,33.5769,33.5832,22600.0
2006-10-12 09:40:00,53.16,53.31,53.09,53.25,14900.0,33.5706,33.6653,33.5264,33.6274,14900.0
2006-10-12 09:50:00,53.28,53.3,53.19,53.28,10400.0,33.6464,33.659,33.5895,33.6464,10400.0
2006-10-12 10:00:00,53.28,53.41,53.26,53.34,37500.0,33.6464,33.7285,33.6337,33.6843,37500.0
2006-10-12 10:10:00,53.34,53.39,53.26,53.3,12400.0,33.6843,33.7158,33.6337,33.659,12400.0
2006-10-12 10:20:00,53.31,53.38,53.31,53.35,6200.0,33.6653,33.7095,33.6653,33.6906,6200.0
2006-10-12 10:30:00,53.35,53.38,53.33,53.35,8100.0,33.6906,33.7095,33.6779,33.6906,8100.0
2006-10-12 10:40:00,53.36,53.38,53.35,53.35,8500.0,33.6969,33.7095,33.6906,33.6906,8500.0
2006-10-12 10:50:00,53.36,53.37,53.33,53.33,9700.0,33.6969,33.7032,33.6779,33.6779,9700.0
2006-10-12 11:00:00,53.33,53.35,53.32,53.33,10800.0,33.6779,33.6906,33.6716,33.6779,10800.0
2006-10-12 11:10:00,53.3,53.38,53.3,53.38,13200.0,33.659,33.7095,33.659,33.7095,13200.0
2006-10-12 11:20:00,53.38,53.47,53.38,53.47,47400.0,33.7095,33.7664,33.7095,33.7664,47400.0
2006-10-12 11:30:00,53.46,53.48,53.44,53.46,5800.0,33.76,33.7727,33.7474,33.76,5800.0
2006-10-12 11:40:00,53.47,53.47,53.42,53.43,4400.0,33.7664,33.7664,33.7348,33.7411,4400.0
2006-10-12 11:50:00,53.44,53.47,53.37,53.37,7900.0,33.7474,33.7664,33.7032,33.7032,7900.0
2006-10-12 12:00:00,53.39,53.39,53.31,53.35,3700.0,33.7158,33.7158,33.6653,33.6906,3700.0
2006-10-12 12:10:00,53.35,53.36,53.32,53.32,5200.0,33.6906,33.6969,33.6716,33.6716,5200.0
2006-10-12 12:20:00,53.33,53.37,53.32,53.37,5800.0,33.6779,33.7032,33.6716,33.7032,5800.0
2006-10-12 12:30:00,53.37,53.4,53.33,53.33,7600.0,33.7032,33.7222,33.6779,33.6779,7600.0
2006-10-12 12:40:00,53.33,53.36,53.33,53.33,3200.0,33.6779,33.6969,33.6779,33.6779,3200.0
2006-10-12 12:50:00,53.33,53.33,53.3,53.32,4700.0,33.6779,33.6779,33.659,33.6716,4700.0
2006-10-12 13:00:00,53.31,53.38,53.31,53.38,11900.0,33.6653,33.7095,33.6653,33.7095,11900.0
2006-10-12 13:10:00,53.39,53.39,53.31,53.36,8500.0,33.7158,33.7158,33.6653,33.6969,8500.0
2006-10-12 13:20:00,53.35,53.4,53.34,53.4,9700.0,33.6906,33.7222,33.6843,33.7222,9700.0
2006-10-12 13:30:00,53.39,53.45,53.39,53.45,9400.0,33.7158,33.7537,33.7158,33.7537,9400.0
2006-10-12 13:40:00,53.46,53.47,53.42,53.44,3800.0,33.76,33.7664,33.7348,33.7474,3800.0
2006-10-12 13:50:00,53.42,53.5,53.42,53.47,9800.0,33.7348,33.7853,33.7348,33.7664,9800.0
2006-10-12 14:00:00,53.47,53.53,53.43,53.43,7800.0,33.7664,33.8042,33.7411,33.7411,7800.0
2006-10-12 14:10:00,53.46,53.51,53.43,53.5,7300.0,33.76,33.7916,33.7411,33.7853,7300.0
2006-10-12 14:20:00,53.5,53.5,53.44,53.47,15900.0,33.7853,33.7853,33.7474,33.7664,15900.0
2006-10-12 14:30:00,53.46,53.47,53.39,53.4,8500.0,33.76,33.7664,33.7158,33.7222,8500.0
2006-10-12 14:40:00,53.4,53.41,53.35,53.38,11700.0,33.7222,33.7285,33.6906,33.7095,11700.0
2006-10-12 14:50:00,53.4,53.41,53.38,53.38,10700.0,33.7222,33.7285,33.7095,33.7095,10700.0
2006-10-12 15:00:00,53.38,53.41,53.36,53.4,17400.0,33.7095,33.7285,33.6969,33.7222,17400.0
2006-10-12 15:10:00,53.4,53.42,53.36,53.36,13200.0,33.7222,33.7348,33.6969,33.6969,13200.0
2006-10-12 15:20:00,53.37,53.39,53.33,53.36,8100.0,33.7032,33.7158,33.6779,33.6969,8100.0
2006-10-12 15:30:00,53.35,53.37,53.32,53.32,14600.0,33.6906,33.7032,33.6716,33.6716,14600.0
2006-10-12 15:40:00,53.31,53.4,53.29,53.3,45300.0,33.6653,33.7222,33.6527,33.659,45300.0
2006-10-12 15:50:00,53.3,53.33,53.29,53.33,14600.0,33.659,33.6779,33.6527,33.6779,14600.0
2006-10-13 09:30:00,53.1,53.16,53.02,53.06,11600.0,33.5327,33.5706,33.4822,33.5074,11600.0
2006-10-13 09:40:00,53.06,53.08,52.95,52.99,16500.0,33.5074,33.5201,33.438,33.4632,16500.0
2006-10-13 09:50:00,53.01,53.03,52.85,52.86,14900.0,33.4759,33.4885,33.3748,33.3811,14900.0
2006-10-13 10:00:00,52.87,52.97,52.84,52.92,12400.0,33.3875,33.4506,33.3685,33.419,12400.0
2006-10-13 10:10:00,52.95,52.99,52.92,52.97,9700.0,33.438,33.4632,33.419,33.4506,9700.0
2006-10-13 10:20:00,52.96,52.97,52.93,52.94,14700.0,33.4443,33.4506,33.4253,33.4317,14700.0
2006-10-13 10:30:00,52.94,52.95,52.94,52.95,20500.0,33.4317,33.438,33.4317,33.438,20500.0
2006-10-13 10:40:00,52.94,52.95,52.89,52.92,14400.0,33.4317,33.438,33.4001,33.419,14400.0
2006-10-13 10:50:00,52.9,52.91,52.8,52.8,21100.0,33.4064,33.4127,33.3433,33.3433,21100.0
2006-10-13 11:00:00,52.81,52.83,52.71,52.83,15600.0,33.3496,33.3622,33.2864,33.3622,15600.0
2006-10-13 11:10:00,52.83,52.85,52.72,52.76,9800.0,33.3622,33.3748,33.2927,33.318,9800.0
2006-10-13 11:20:00,52.78,52.78,52.75,52.77,12600.0,33.3306,33.3306,33.3117,33.3243,12600.0
2006-10-13 11:30:00,52.75,52.79,52.75,52.77,35400.0,33.3117,33.3369,33.3117,33.3243,35400.0
2006-10-13 11:40:00,52.79,52.79,52.75,52.75,10100.0,33.3369,33.3369,33.3117,33.3117,10100.0
2006-10-13 11:50:00,52.76,52.78,52.7,52.73,23600.0,33.318,33.3306,33.2801,33.299,23600.0
2006-10-13 12:00:00,52.74,52.77,52.71,52.76,12300.0,33.3054,33.3243,33.2864,33.318,12300.0
2006-10-13 12:10:00,52.76,52.81,52.76,52.8,5600.0,33.318,33.3496,33.318,33.3433,5600.0
2006-10-13 12:20:00,52.8,52.85,52.76,52.85,34500.0,33.3433,33.3748,33.318,33.3748,34500.0
2006-10-13 12:30:00,52.84,52.88,52.84,52.86,6900.0,33.3685,33.3938,33.3685,33.3811,6900.0
2006-10-13 12:40:00,52.85,52.87,52.83,52.87,7100.0,33.3748,33.3875,33.3622,33.3875,7100.0
2006-10-13 12:50:00,52.86,53.0,52.82,52.95,49200.0,33.3811,33.4696,33.3559,33.438,49200.0
2006-10-13 13:00:00,52.96,52.98,52.93,52.94,5300.0,33.4443,33.4569,33.4253,33.4317,5300.0
2006-10-13 13:10:00,52.93,52.96,52.93,52.95,9500.0,33.4253,33.4443,33.4253,33.438,9500.0
2006-10-13 13:20:00,52.95,53.02,52.9,53.01,25500.0,33.438,33.4822,33.4064,33.4759,25500.0
2006-10-13 13:30:00,53.01,53.03,53.0,53.03,4600.0,33.4759,33.4885,33.4696,33.4885,4600.0
2006-10-13 13:40:00,53.03,53.03,53.0,53.0,3800.0,33.4885,33.4885,33.4696,33.4696,3800.0
2006-10-13 13:50:00,53.0,53.03,53.0,53.01,74300.0,33.4696,33.4885,33.4696,33.4759,74300.0
2006-10-13 14:00:00,53.0,53.05,53.0,53.04,8000.0,33.4696,33.5011,33.4696,33.4948,8000.0
2006-10-13 14:10:00,53.05,53.26,53.04,53.25,30400.0,33.5011,33.6337,33.4948,33.6274,30400.0
2006-10-13 14:20:00,53.24,53.29,53.23,53.23,14600.0,33.6211,33.6527,33.6148,33.6148,14600.0
2006-10-13 14:30:00,53.23,53.37,53.18,53.35,19300.0,33.6148,33.7032,33.5832,33.6906,19300.0
2006-10-13 14:40:00,53.35,53.37,53.25,53.3,13600.0,33.6906,33.7032,33.6274,33.659,13600.0
2006-10-13 14:50:00,53.29,53.32,53.27,53.3,15000.0,33.6527,33.6716,33.6401,33.659,15000.0
2006-10-13 15:00:00,53.3,53.3,53.22,53.23,25700.0,33.659,33.659,33.6085,33.6148,25700.0
2006-10-13 15:10:00,53.22,53.3,53.22,53.25,21300.0,33.6085,33.659,33.6085,33.6274,21300.0
2006-10-13 15:20:00,53.25,53.27,53.23,53.23,25900.0,33.6274,33.6401,33.6148,33.6148,25900.0
2006-10-13 15:30:00,53.23,53.24,53.21,53.22,12100.0,33.6148,33.6211,33.6022,33.6085,12100.0
2006-10-13 15:40:00,53.23,53.36,53.22,53.33,24600.0,33.6148,33.6969,33.6085,33.6779,24600.0
2006-10-13 15:50:00,53.33,53.33,53.26,53.26,54100.0,33.6779,33.6779,33.6337,33.6337,54100.0
2006-10-16 09:30:00,53.05,53.16,53.05,53.1,24400.0,33.5011,33.5706,33.5011,33.5327,24400.0
2006-10-16 09:40:00,53.05,53.05,52.94,52.96,43000.0,33.5011,33.5011,33.4317,33.4443,43000.0
2006-10-16 09:50:00,52.95,52.97,52.9,52.97,12500.0,33.438,33.4506,33.4064,33.4506,12500.0
2006-10-16 10:00:00,52.94,52.96,52.85,52.89,19600.0,33.4317,33.4443,33.3748,33.4001,19600.0
2006-10-16 10:10:00,52.89,52.94,52.81,52.81,19600.0,33.4001,33.4317,33.3496,33.3496,19600.0
2006-10-16 10:20:00,52.83,52.89,52.81,52.84,21100.0,33.3622,33.4001,33.3496,33.3685,21100.0
2006-10-16 10:30:00,52.84,52.9,52.77,52.9,30600.0,33.3685,33.4064,33.3243,33.4064,30600.0
2006-10-16 10:40:00,52.89,52.95,52.89,52.92,29100.0,33.4001,33.438,33.4001,33.419,29100.0
2006-10-16 10:50:00,52.92,52.94,52.87,52.88,31700.0,33.419,33.4317,33.3875,33.3938,31700.0
2006-10-16 11:00:00,52.88,52.92,52.85,52.85,22300.0,33.3938,33.419,33.3748,33.3748,22300.0
2006-10-16 11:10:00,52.84,52.9,52.82,52.9,23600.0,33.3685,33.4064,33.3559,33.4064,23600.0
2006-10-16 11:20:00,52.9,52.9,52.88,52.88,7200.0,33.4064,33.4064,33.3938,33.3938,7200.0
2006-10-16 11:30:00,52.88,52.9,52.87,52.88,13600.0,33.3938,33.4064,33.3875,33.3938,13600.0
2006-10-16 11:40:00,52.9,52.91,52.86,52.87,12200.0,33.4064,33.4127,33.3811,33.3875,12200.0
2006-10-16 11:50:00,52.86,52.89,52.85,52.85,12500.0,33.3811,33.4001,33.3748,33.3748,12500.0
2006-10-16 12:00:00,52.85,52.87,52.82,52.82,38600.0,33.3748,33.3875,33.3559,33.3559,38600.0
2006-10-16 12:10:00,52.82,52.83,52.77,52.82,16700.0,33.3559,33.3622,33.3243,33.3559,16700.0
2006-10-16 12:20:00,52.82,52.82,52.75,52.75,14700.0,33.3559,33.3559,33.3117,33.3117,14700.0
2006-10-16 12:30:00,52.77,52.92,52.77,52.92,19500.0,33.3243,33.419,33.3243,33.419,19500.0
2006-10-16 12:40:00,52.92,52.93,52.86,52.86,16500.0,33.419,33.4253,33.3811,33.3811,16500.0
2006-10-16 12:50:00,52.87,52.88,52.86,52.86,14100.0,33.3875,33.3938,33.3811,33.3811,14100.0
2006-10-16 13:00:00,52.86,52.89,52.86,52.88,11000.0,33.3811,33.4001,33.3811,33.3938,11000.0
2006-10-16 13:10:00,52.87,52.88,52.85,52.85,12300.0,33.3875,33.3938,33.3748,33.3748,12300.0
2006-10-16 13:20:00,52.84,52.88,52.84,52.85,9400.0,33.3685,33.3938,33.3685,33.3748,9400.0
2006-10-16 13:30:00,52.88,52.88,52.85,52.86,8800.0,33.3938,33.3938,33.3748,33.3811,8800.0
2006-10-16 13:40:00,52.87,52.88,52.85,52.87,21300.0,33.3875,33.3938,33.3748,33.3875,21300.0
2006-10-16 13:50:00,52.87,52.89,52.84,52.84,18500.0,33.3875,33.4001,33.3685,33.3685,18500.0
2006-10-16 14:00:00,52.84,52.89,52.84,52.89,217700.0,33.3685,33.4001,33.3685,33.4001,217700.0
2006-10-16 14:10:00,52.87,52.9,52.86,52.88,15200.0,33.3875,33.4064,33.3811,33.3938,15200.0
2006-10-16 14:20:00,52.88,52.9,52.85,52.89,21000.0,33.3938,33.4064,33.3748,33.4001,21000.0
2006-10-16 14:30:00,52.89,52.89,52.79,52.81,61100.0,33.4001,33.4001,33.3369,33.3496,61100.0
2006-10-16 14:40:00,52.81,52.92,52.81,52.88,52900.0,33.3496,33.419,33.3496,33.3938,52900.0
2006-10-16 14:50:00,52.88,52.91,52.83,52.85,22000.0,33.3938,33.4127,33.3622,33.3748,22000.0
2006-10-16 15:00:00,52.86,52.87,52.83,52.84,25300.0,33.3811,33.3875,33.3622,33.3685,25300.0
2006-10-16 15:10:00,52.84,52.85,52.79,52.79,44600.0,33.3685,33.3748,33.3369,33.3369,44600.0
2006-10-16 15:20:00,52.8,52.8,52.75,52.76,75900.0,33.3433,33.3433,33.3117,33.318,75900.0
2006-10-16 15:30:00,52.76,52.77,52.75,52.76,78200.0,33.318,33.3243,33.3117,33.318,78200.0
2006-10-16 15:40:00,52.77,52.77,52.74,52.74,39400.0,33.3243,33.3243,33.3054,33.3054,39400.0
2006-10-16 15:50:00,52.75,52.81,52.74,52.8,32800.0,33.3117,33.3496,33.3054,33.3433,32800.0
2006-10-17 09:30:00,52.65,52.7,52.45,52.56,31800.0,33.2485,33.2801,33.1222,33.1917,31800.0
2006-10-17 09:40:00,52.57,52.71,52.49,52.71,23500.0,33.198,33.2864,33.1475,33.2864,23500.0
2006-10-17 09:50:00,52.71,52.79,52.69,52.7,14400.0,33.2864,33.3369,33.2738,33.2801,14400.0
2006-10-17 10:00:00,52.69,52.71,52.58,52.59,31400.0,33.2738,33.2864,33.2043,33.2106,31400.0
2006-10-17 10:10:00,52.58,52.65,52.47,52.6,44400.0,33.2043,33.2485,33.1349,33.217,44400.0
2006-10-17 10:20:00,52.6,52.6,52.5,52.55,37600.0,33.217,33.217,33.1538,33.1854,37600.0
2006-10-17 10:30:00,52.53,52.58,52.53,52.53,37600.0,33.1727,33.2043,33.1727,33.1727,37600.0
2006-10-17 10:40:00,52.54,52.55,52.52,52.55,16200.0,33.1791,33.1854,33.1664,33.1854,16200.0
2006-10-17 10:50:00,52.55,52.55,52.5,52.55,9800.0,33.1854,33.1854,33.1538,33.1854,9800.0
2006-10-17 11:00:00,52.55,52.6,52.53,52.56,15100.0,33.1854,33.217,33.1727,33.1917,15100.0
2006-10-17 11:10:00,52.56,52.56,52.53,52.54,15100.0,33.1917,33.1917,33.1727,33.1791,15100.0
2006-10-17 11:20:00,52.54,52.57,52.53,52.54,15100.0,33.1791,33.198,33.1727,33.1791,15100.0
2006-10-17 11:30:00,52.54,52.56,52.53,52.55,16800.0,33.1791,33.1917,33.1727,33.1854,16800.0
2006-10-17 11:40:00,52.53,52.55,52.53,52.55,8500.0,33.1727,33.1854,33.1727,33.1854,8500.0
2006-10-17 11:50:00,52.55,52.56,52.47,52.5,19100.0,33.1854,33.1917,33.1349,33.1538,19100.0
2006-10-17 12:00:00,52.5,52.52,52.48,52.48,8900.0,33.1538,33.1664,33.1412,33.1412,8900.0
2006-10-17 12:10:00,52.5,52.53,52.48,52.5,10700.0,33.1538,33.1727,33.1412,33.1538,10700.0
2006-10-17 12:20:00,52.52,52.54,52.5,52.52,5800.0,33.1664,33.1791,33.1538,33.1664,5800.0
2006-10-17 12:30:00,52.52,52.55,52.49,52.49,8200.0,33.1664,33.1854,33.1475,33.1475,8200.0
2006-10-17 12:40:00,52.49,52.53,52.47,52.53,10200.0,33.1475,33.1727,33.1349,33.1727,10200.0
2006-10-17 12:50:00,52.53,52.54,52.52,52.52,6200.0,33.1727,33.1791,33.1664,33.1664,6200.0
2006-10-17 13:00:00,52.54,52.57,52.52,52.53,12600.0,33.1791,33.198,33.1664,33.1727,12600.0
2006-10-17 13:10:00,52.52,52.56,52.51,52.51,8900.0,33.1664,33.1917,33.1601,33.1601,8900.0
2006-10-17 13:20:00,52.51,52.52,52.48,52.51,7800.0,33.1601,33.1664,33.1412,33.1601,7800.0
2006-10-17 13:30:00,52.49,52.51,52.47,52.48,6900.0,33.1475,33.1601,33.1349,33.1412,6900.0
2006-10-17 13:40:00,52.47,52.51,52.47,52.51,10500.0,33.1349,33.1601,33.1349,33.1601,10500.0
2006-10-17 13:50:00,52.51,52.53,52.5,52.51,16500.0,33.1601,33.1727,33.1538,33.1601,16500.0
2006-10-17 14:00:00,52.52,52.54,52.51,52.54,5900.0,33.1664,33.1791,33.1601,33.1791,5900.0
2006-10-17 14:10:00,52.55,52.56,52.5,52.55,17700.0,33.1854,33.1917,33.1538,33.1854,17700.0
2006-10-17 14:20:00,52.55,52.6,52.54,52.57,17600.0,33.1854,33.217,33.1791,33.198,17600.0
2006-10-17 14:30:00,52.55,52.58,52.54,52.55,16800.0,33.1854,33.2043,33.1791,33.1854,16800.0
2006-10-17 14:40:00,52.55,52.57,52.52,52.56,14600.0,33.1854,33.198,33.1664,33.1917,14600.0
2006-10-17 14:50:00,52.56,52.62,52.55,52.6,20700.0,33.1917,33.2296,33.1854,33.217,20700.0
2006-10-17 15:00:00,52.58,52.7,52.58,52.7,20800.0,33.2043,33.2801,33.2043,33.2801,20800.0
2006-10-17 15:10:00,52.69,52.72,52.65,52.67,17400.0,33.2738,33.2927,33.2485,33.2612,17400.0
2006-10-17 15:20:00,52.65,52.68,52.65,52.66,49300.0,33.2485,33.2675,33.2485,33.2548,49300.0
2006-10-17 15:30:00,52.66,52.67,52.54,52.56,29800.0,33.2548,33.2612,33.1791,33.1917,29800.0
2006-10-17 15:40:00,52.57,52.57,52.46,52.48,37000.0,33.198,33.198,33.1285,33.1412,37000.0
2006-10-17 15:50:00,52.49,52.56,52.48,52.52,58300.0,33.1475,33.1917,33.1412,33.1664,58300.0
2006-10-18 09:30:00,52.65,52.7,52.54,52.64,20500.0,33.2485,33.2801,33.1791,33.2422,20500.0
2006-10-18 09:40:00,52.62,52.65,52.52,52.6,25700.0,33.2296,33.2485,33.1664,33.217,25700.0
2006-10-18 09:50:00,52.62,52.88,52.62,52.88,20700.0,33.2296,33.3938,33.2296,33.3938,20700.0
2006-10-18 10:00:00,52.86,52.93,52.76,52.79,30600.0,33.3811,33.4253,33.318,33.3369,30600.0
2006-10-18 10:10:00,52.79,52.89,52.77,52.88,25500.0,33.3369,33.4001,33.3243,33.3938,25500.0
2006-10-18 10:20:00,52.88,52.88,52.79,52.84,18400.0,33.3938,33.3938,33.3369,33.3685,18400.0
2006-10-18 10:30:00,52.85,52.88,52.75,52.82,20100.0,33.3748,33.3938,33.3117,33.3559,20100.0
2006-10-18 10:40:00,52.81,52.85,52.71,52.83,12500.0,33.3496,33.3748,33.2864,33.3622,12500.0
2006-10-18 10:50:00,52.83,52.85,52.79,52.83,14600.0,33.3622,33.3748,33.3369,33.3622,14600.0
2006-10-18 11:00:00,52.82,52.84,52.76,52.8,8400.0,33.3559,33.3685,33.318,33.3433,8400.0
2006-10-18 11:10:00,52.81,52.82,52.77,52.8,6300.0,33.3496,33.3559,33.3243,33.3433,6300.0
2006-10-18 11:20:00,52.81,52.82,52.78,52.8,22300.0,33.3496,33.3559,33.3306,33.3433,22300.0
2006-10-18 11:30:00,52.8,52.82,52.78,52.8,12800.0,33.3433,33.3559,33.3306,33.3433,12800.0
2006-10-18 11:40:00,52.79,52.8,52.77,52.78,9400.0,33.3369,33.3433,33.3243,33.3306,9400.0
2006-10-18 11:50:00,52.78,52.81,52.76,52.79,6200.0,33.3306,33.3496,33.318,33.3369,6200.0
2006-10-18 12:00:00,52.79,52.79,52.59,52.67,33500.0,33.3369,33.3369,33.2106,33.2612,33500.0
2006-10-18 12:10:00,52.67,52.72,52.62,52.7,15800.0,33.2612,33.2927,33.2296,33.2801,15800.0
2006-10-18 12:20:00,52.72,52.74,52.64,52.72,16100.0,33.2927,33.3054,33.2422,33.2927,16100.0
2006-10-18 12:30:00,52.7,52.8,52.7,52.72,15600.0,33.2801,33.3433,33.2801,33.2927,15600.0
2006-10-18 12:40:00,52.74,52.77,52.71,52.74,8900.0,33.3054,33.3243,33.2864,33.3054,8900.0
2006-10-18 12:50:00,52.73,52.78,52.71,52.75,5100.0,33.299,33.3306,33.2864,33.3117,5100.0
2006-10-18 13:00:00,52.77,52.82,52.75,52.82,8900.0,33.3243,33.3559,33.3117,33.3559,8900.0
2006-10-18 13:10:00,52.8,52.85,52.78,52.79,11100.0,33.3433,33.3748,33.3306,33.3369,11100.0
2006-10-18 13:20:00,52.8,52.81,52.72,52.72,9900.0,33.3433,33.3496,33.2927,33.2927,9900.0
2006-10-18 13:30:00,52.74,52.79,52.72,52.78,11200.0,33.3054,33.3369,33.2927,33.3306,11200.0
2006-10-18 13:40:00,52.78,52.8,52.76,52.8,7600.0,33.3306,33.3433,33.318,33.3433,7600.0
2006-10-18 13:50:00,52.78,52.8,52.75,52.76,18900.0,33.3306,33.3433,33.3117,33.318,18900.0
2006-10-18 14:00:00,52.76,52.79,52.69,52.76,42200.0,33.318,33.3369,33.2738,33.318,42200.0
2006-10-18 14:10:00,52.74,52.8,52.74,52.79,25000.0,33.3054,33.3433,33.3054,33.3369,25000.0
2006-10-18 14:20:00,52.79,52.86,52.78,52.86,195100.0,33.3369,33.3811,33.3306,33.3811,195100.0
2006-10-18 14:30:00,52.86,52.89,52.79,52.87,30200.0,33.3811,33.4001,33.3369,33.3875,30200.0
2006-10-18 14:40:00,52.85,52.98,52.78,52.98,40500.0,33.3748,33.4569,33.3306,33.4569,40500.0
2006-10-18 14:50:00,52.98,53.07,52.96,53.0,31400.0,33.4569,33.5138,33.4443,33.4696,31400.0
2006-10-18 15:00:00,53.0,53.08,52.97,53.08,33000.0,33.4696,33.5201,33.4506,33.5201,33000.0
2006-10-18 15:10:00,53.09,53.14,53.06,53.07,32900.0,33.5264,33.558,33.5074,33.5138,32900.0
2006-10-18 15:20:00,53.07,53.1,53.01,53.03,27300.0,33.5138,33.5327,33.4759,33.4885,27300.0
2006-10-18 15:30:00,53.04,53.06,53.01,53.04,39600.0,33.4948,33.5074,33.4759,33.4948,39600.0
2006-10-18 15:40:00,53.06,53.06,52.91,52.98,53800.0,33.5074,33.5074,33.4127,33.4569,53800.0
2006-10-18 15:50:00,52.97,52.98,52.69,52.74,66400.0,33.4506,33.4569,33.2738,33.3054,66400.0
2006-10-19 09:30:00,50.45,50.45,49.25,50.05,418300.0,31.8592,31.8592,31.1014,31.6066,418300.0
2006-10-19 09:40:00,49.9,50.12,49.73,49.75,594300.0,31.5119,31.6508,31.4045,31.4172,594300.0
2006-10-19 09:50:00,49.76,49.84,49.43,49.67,452600.0,31.4235,31.474,31.2151,31.3667,452600.0
2006-10-19 10:00:00,49.7,49.7,49.4,49.52,324100.0,31.3856,31.3856,31.1961,31.2719,324100.0
2006-10-19 10:10:00,49.51,49.87,49.49,49.62,337200.0,31.2656,31.493,31.253,31.3351,337200.0
2006-10-19 10:20:00,49.65,49.72,49.55,49.56,169100.0,31.354,31.3982,31.2909,31.2972,169100.0
2006-10-19 10:30:00,49.56,49.64,49.12,49.13,302200.0,31.2972,31.3477,31.0193,31.0256,302200.0
2006-10-19 10:40:00,49.15,49.45,49.01,49.08,327100.0,31.0383,31.2277,30.9499,30.9941,327100.0
2006-10-19 10:50:00,49.08,49.34,48.96,49.1,336600.0,30.9941,31.1583,30.9183,31.0067,336600.0
2006-10-19 11:00:00,49.1,49.74,49.04,49.65,738800.0,31.0067,31.4109,30.9688,31.354,738800.0
2006-10-19 11:10:00,49.65,50.1,49.6,49.69,790400.0,31.354,31.6382,31.3225,31.3793,790400.0
2006-10-19 11:20:00,49.7,49.78,49.59,49.75,177800.0,31.3856,31.4361,31.3161,31.4172,177800.0
2006-10-19 11:30:00,49.77,49.77,49.56,49.56,127400.0,31.4298,31.4298,31.2972,31.2972,127400.0
2006-10-19 11:40:00,49.57,49.87,49.57,49.87,156100.0,31.3035,31.493,31.3035,31.493,156100.0
2006-10-19 11:50:00,49.88,50.08,49.75,49.78,194900.0,31.4993,31.6256,31.4172,31.4361,194900.0
2006-10-19 12:00:00,49.79,49.98,49.7,49.95,160000.0,31.4424,31.5624,31.3856,31.5435,160000.0
2006-10-19 12:10:00,49.91,49.91,49.79,49.87,108100.0,31.5182,31.5182,31.4424,31.493,108100.0
2006-10-19 12:20:00,49.86,49.9,49.82,49.88,102100.0,31.4866,31.5119,31.4614,31.4993,102100.0
2006-10-19 12:30:00,49.88,50.04,49.84,49.95,172200.0,31.4993,31.6003,31.474,31.5435,172200.0
2006-10-19 12:40:00,49.93,49.97,49.86,49.89,95400.0,31.5308,31.5561,31.4866,31.5056,95400.0
2006-10-19 12:50:00,49.89,49.95,49.82,49.85,148000.0,31.5056,31.5435,31.4614,31.4803,148000.0
2006-10-19 13:00:00,49.87,49.9,49.81,49.86,137200.0,31.493,31.5119,31.4551,31.4866,137200.0
2006-10-19 13:10:00,49.84,49.9,49.76,49.87,175300.0,31.474,31.5119,31.4235,31.493,175300.0
2006-10-19 13:20:00,49.86,50.03,49.84,49.91,187700.0,31.4866,31.594,31.474,31.5182,187700.0
2006-10-19 13:30:00,49.9,49.98,49.9,49.97,108500.0,31.5119,31.5624,31.5119,31.5561,108500.0
2006-10-19 13:40:00,49.99,50.26,49.97,50.14,173200.0,31.5687,31.7392,31.5561,31.6635,173200.0
2006-10-19 13:50:00,50.14,50.14,49.9,50.0,142800.0,31.6635,31.6635,31.5119,31.5751,142800.0
2006-10-19 14:00:00,49.98,50.03,49.91,50.01,129200.0,31.5624,31.594,31.5182,31.5814,129200.0
2006-10-19 14:10:00,50.02,50.1,49.99,50.09,99000.0,31.5877,31.6382,31.5687,31.6319,99000.0
2006-10-19 14:20:00,50.09,50.14,50.0,50.1,118200.0,31.6319,31.6635,31.5751,31.6382,118200.0
2006-10-19 14:30:00,50.1,50.12,49.95,50.1,123400.0,31.6382,31.6508,31.5435,31.6382,123400.0
2006-10-19 14:40:00,50.1,50.13,49.99,50.08,242300.0,31.6382,31.6571,31.5687,31.6256,242300.0
2006-10-19 14:50:00,50.07,50.14,50.05,50.09,193900.0,31.6193,31.6635,31.6066,31.6319,193900.0
2006-10-19 15:00:00,50.08,50.24,50.07,50.2,176800.0,31.6256,31.7266,31.6193,31.7014,176800.0
2006-10-19 15:10:00,50.2,50.25,50.14,50.22,255100.0,31.7014,31.7329,31.6635,31.714,255100.0
2006-10-19 15:20:00,50.23,50.44,50.22,50.35,204200.0,31.7203,31.8529,31.714,31.7961,204200.0
2006-10-19 15:30:00,50.36,50.36,50.2,50.27,209900.0,31.8024,31.8024,31.7014,31.7456,209900.0
2006-10-19 15:40:00,50.28,50.45,50.28,50.32,316100.0,31.7519,31.8592,31.7519,31.7771,316100.0
2006-10-19 15:50:00,50.32,50.45,50.26,50.43,249000.0,31.7771,31.8592,31.7392,31.8466,249000.0
2006-10-20 09:30:00,51.4,51.7,50.98,51.0,276200.0,32.4592,32.6486,32.1939,32.2066,276200.0
2006-10-20 09:40:00,51.0,51.37,50.8,51.17,281600.0,32.2066,32.4402,32.0803,32.3139,281600.0
2006-10-20 09:50:00,51.13,51.14,50.85,51.01,94500.0,32.2886,32.295,32.1118,32.2129,94500.0
2006-10-20 10:00:00,51.04,51.25,51.0,51.17,110700.0,32.2318,32.3644,32.2066,32.3139,110700.0
2006-10-20 10:10:00,51.16,51.36,51.12,51.29,140200.0,32.3076,32.4339,32.2823,32.3897,140200.0
2006-10-20 10:20:00,51.28,51.44,51.28,51.38,97400.0,32.3834,32.4844,32.3834,32.4465,97400.0
2006-10-20 10:30:00,51.37,51.39,51.27,51.32,125000.0,32.4402,32.4528,32.3771,32.4086,125000.0
2006-10-20 10:40:00,51.32,51.33,51.25,51.3,98400.0,32.4086,32.4149,32.3644,32.396,98400.0
2006-10-20 10:50:00,51.31,51.32,51.19,51.2,43100.0,32.4023,32.4086,32.3265,32.3329,43100.0
2006-10-20 11:00:00,51.2,51.26,51.15,51.15,95100.0,32.3329,32.3707,32.3013,32.3013,95100.0
2006-10-20 11:10:00,51.15,51.17,50.91,50.97,72400.0,32.3013,32.3139,32.1497,32.1876,72400.0
2006-10-20 11:20:00,50.96,51.08,50.95,51.07,57000.0,32.1813,32.2571,32.175,32.2508,57000.0
2006-10-20 11:30:00,51.08,51.1,51.02,51.05,46400.0,32.2571,32.2697,32.2192,32.2381,46400.0
2006-10-20 11:40:00,51.05,51.09,51.0,51.09,40300.0,32.2381,32.2634,32.2066,32.2634,40300.0
2006-10-20 11:50:00,51.09,51.19,51.09,51.19,41700.0,32.2634,32.3265,32.2634,32.3265,41700.0
2006-10-20 12:00:00,51.18,51.22,51.14,51.14,29200.0,32.3202,32.3455,32.295,32.295,29200.0
2006-10-20 12:10:00,51.14,51.18,51.1,51.18,27900.0,32.295,32.3202,32.2697,32.3202,27900.0
2006-10-20 12:20:00,51.18,51.24,51.17,51.23,54400.0,32.3202,32.3581,32.3139,32.3518,54400.0
2006-10-20 12:30:00,51.23,51.29,51.23,51.24,34400.0,32.3518,32.3897,32.3518,32.3581,34400.0
2006-10-20 12:40:00,51.24,51.29,51.22,51.24,29600.0,32.3581,32.3897,32.3455,32.3581,29600.0
2006-10-20 12:50:00,51.26,51.27,51.23,51.26,33500.0,32.3707,32.3771,32.3518,32.3707,33500.0
2006-10-20 13:00:00,51.25,51.32,51.24,51.3,79200.0,32.3644,32.4086,32.3581,32.396,79200.0
2006-10-20 13:10:00,51.29,51.3,51.23,51.25,28800.0,32.3897,32.396,32.3518,32.3644,28800.0
2006-10-20 13:20:00,51.25,51.32,51.25,51.31,32900.0,32.3644,32.4086,32.3644,32.4023,32900.0
2006-10-20 13:30:00,51.32,51.35,51.27,51.33,57800.0,32.4086,32.4276,32.3771,32.4149,57800.0
2006-10-20 13:40:00,51.31,51.31,51.23,51.23,19700.0,32.4023,32.4023,32.3518,32.3518,19700.0
2006-10-20 13:50:00,51.24,51.24,51.09,51.11,107300.0,32.3581,32.3581,32.2634,32.276,107300.0
2006-10-20 14:00:00,51.11,51.21,51.11,51.16,64400.0,32.276,32.3392,32.276,32.3076,64400.0
2006-10-20 14:10:00,51.18,51.18,51.11,51.11,29500.0,32.3202,32.3202,32.276,32.276,29500.0
2006-10-20 14:20:00,51.1,51.13,51.06,51.12,61100.0,32.2697,32.2886,32.2444,32.2823,61100.0
2006-10-20 14:30:00,51.11,51.18,51.09,51.11,46100.0,32.276,32.3202,32.2634,32.276,46100.0
2006-10-20 14:40:00,51.11,51.13,51.03,51.05,139000.0,32.276,32.2886,32.2255,32.2381,139000.0
2006-10-20 14:50:00,51.02,51.06,50.88,50.97,59300.0,32.2192,32.2444,32.1308,32.1876,59300.0
2006-10-20 15:00:00,50.98,51.08,50.97,51.08,62000.0,32.1939,32.2571,32.1876,32.2571,62000.0
2006-10-20 15:10:00,51.09,51.15,51.08,51.11,52100.0,32.2634,32.3013,32.2571,32.276,52100.0
2006-10-20 15:20:00,51.12,51.17,51.04,51.07,73500.0,32.2823,32.3139,32.2318,32.2508,73500.0
2006-10-20 15:30:00,51.07,51.11,51.02,51.06,85300.0,32.2508,32.276,32.2192,32.2444,85300.0
2006-10-20 15:40:00,51.06,51.09,51.04,51.05,143700.0,32.2444,32.2634,32.2318,32.2381,143700.0
2006-10-20 15:50:00,51.06,51.06,50.99,51.0,147700.0,32.2444,32.2444,32.2002,32.2066,147700.0
2006-10-23 09:30:00,51.1,51.16,50.84,50.91,58400.0,32.2697,32.3076,32.1055,32.1497,58400.0
2006-10-23 09:40:00,50.91,50.96,50.75,50.8,42000.0,32.1497,32.1813,32.0487,32.0803,42000.0
2006-10-23 09:50:00,50.8,50.98,50.75,50.92,34400.0,32.0803,32.1939,32.0487,32.156,34400.0
2006-10-23 10:00:00,50.92,51.0,50.87,50.93,124100.0,32.156,32.2066,32.1245,32.1623,124100.0
2006-10-23 10:10:00,50.94,51.09,50.91,51.07,33000.0,32.1687,32.2634,32.1497,32.2508,33000.0
2006-10-23 10:20:00,51.08,51.15,51.04,51.08,28800.0,32.2571,32.3013,32.2318,32.2571,28800.0
2006-10-23 10:30:00,51.1,51.14,51.02,51.03,35200.0,32.2697,32.295,32.2192,32.2255,35200.0
2006-10-23 10:40:00,51.04,51.05,51.0,51.01,20700.0,32.2318,32.2381,32.2066,32.2129,20700.0
2006-10-23 10:50:00,51.01,51.04,51.0,51.03,29700.0,32.2129,32.2318,32.2066,32.2255,29700.0
2006-10-23 11:00:00,51.05,51.06,50.97,51.01,31400.0,32.2381,32.2444,32.1876,32.2129,31400.0
2006-10-23 11:10:00,51.02,51.11,51.01,51.04,36400.0,32.2192,32.276,32.2129,32.2318,36400.0
2006-10-23 11:20:00,51.05,51.08,51.02,51.04,17700.0,32.2381,32.2571,32.2192,32.2318,17700.0
2006-10-23 11:30:00,51.05,51.13,51.05,51.11,22000.0,32.2381,32.2886,32.2381,32.276,22000.0
2006-10-23 11:40:00,51.13,51.14,51.05,51.06,18700.0,32.2886,32.295,32.2381,32.2444,18700.0
2006-10-23 11:50:00,51.06,51.2,51.06,51.16,19400.0,32.2444,32.3329,32.2444,32.3076,19400.0
2006-10-23 12:00:00,51.18,51.19,51.15,51.18,21000.0,32.3202,32.3265,32.3013,32.3202,21000.0
2006-10-23 12:10:00,51.18,51.2,51.15,51.15,17200.0,32.3202,32.3329,32.3013,32.3013,17200.0
2006-10-23 12:20:00,51.15,51.15,51.1,51.1,67900.0,32.3013,32.3013,32.2697,32.2697,67900.0
2006-10-23 12:30:00,51.1,51.14,51.09,51.13,16900.0,32.2697,32.295,32.2634,32.2886,16900.0
2006-10-23 12:40:00,51.12,51.19,51.11,51.19,29900.0,32.2823,32.3265,32.276,32.3265,29900.0
2006-10-23 12:50:00,51.19,51.22,51.18,51.2,42800.0,32.3265,32.3455,32.3202,32.3329,42800.0
2006-10-23 13:00:00,51.2,51.21,51.15,51.15,22500.0,32.3329,32.3392,32.3013,32.3013,22500.0
2006-10-23 13:10:00,51.16,51.19,51.15,51.19,15900.0,32.3076,32.3265,32.3013,32.3265,15900.0
2006-10-23 13:20:00,51.19,51.19,51.12,51.16,15000.0,32.3265,32.3265,32.2823,32.3076,15000.0
2006-10-23 13:30:00,51.15,51.17,51.12,51.17,16500.0,32.3013,32.3139,32.2823,32.3139,16500.0
2006-10-23 13:40:00,51.17,51.18,51.16,51.17,18600.0,32.3139,32.3202,32.3076,32.3139,18600.0
2006-10-23 13:50:00,51.17,51.18,51.13,51.15,30900.0,32.3139,32.3202,32.2886,32.3013,30900.0
2006-10-23 14:00:00,51.15,51.16,51.06,51.07,24200.0,32.3013,32.3076,32.2444,32.2508,24200.0
2006-10-23 14:10:00,51.06,51.07,51.0,51.06,41700.0,32.2444,32.2508,32.2066,32.2444,41700.0
2006-10-23 14:20:00,51.06,51.07,51.01,51.01,20100.0,32.2444,32.2508,32.2129,32.2129,20100.0
2006-10-23 14:30:00,51.02,51.11,51.01,51.07,47900.0,32.2192,32.276,32.2129,32.2508,47900.0
2006-10-23 14:40:00,51.07,51.12,51.07,51.09,25700.0,32.2508,32.2823,32.2508,32.2634,25700.0
2006-10-23 14:50:00,51.1,51.11,51.07,51.11,23000.0,32.2697,32.276,32.2508,32.276,23000.0
2006-10-23 15:00:00,51.11,51.18,51.05,51.07,38600.0,32.276,32.3202,32.2381,32.2508,38600.0
2006-10-23 15:10:00,51.07,51.1,51.0,51.01,34000.0,32.2508,32.2697,32.2066,32.2129,34000.0
2006-10-23 15:20:00,51.0,51.07,51.0,51.07,37200.0,32.2066,32.2508,32.2066,32.2508,37200.0
2006-10-23 15:30:00,51.07,51.12,51.06,51.08,34800.0,32.2508,32.2823,32.2444,32.2571,34800.0
2006-10-23 15:40:00,51.08,51.11,51.05,51.09,41300.0,32.2571,32.276,32.2381,32.2634,41300.0
2006-10-23 15:50:00,51.08,51.16,51.08,51.09,64500.0,32.2571,32.3076,32.2571,32.2634,64500.0
2006-10-24 09:30:00,51.11,51.18,50.85,50.88,68000.0,32.276,32.3202,32.1118,32.1308,68000.0
2006-10-24 09:40:00,50.88,51.1,50.88,50.99,28100.0,32.1308,32.2697,32.1308,32.2002,28100.0
2006-10-24 09:50:00,50.98,51.09,50.96,51.08,26200.0,32.1939,32.2634,32.1813,32.2571,26200.0
2006-10-24 10:00:00,51.08,51.08,51.03,51.03,30900.0,32.2571,32.2571,32.2255,32.2255,30900.0
2006-10-24 10:10:00,51.03,51.14,51.01,51.09,35500.0,32.2255,32.295,32.2129,32.2634,35500.0
2006-10-24 10:20:00,51.12,51.24,51.09,51.16,38000.0,32.2823,32.3581,32.2634,32.3076,38000.0
2006-10-24 10:30:00,51.15,51.18,51.11,51.18,29000.0,32.3013,32.3202,32.276,32.3202,29000.0
2006-10-24 10:40:00,51.17,51.27,51.15,51.27,41100.0,32.3139,32.3771,32.3013,32.3771,41100.0
2006-10-24 10:50:00,51.27,51.41,51.25,51.36,31000.0,32.3771,32.4655,32.3644,32.4339,31000.0
2006-10-24 11:00:00,51.37,51.41,51.35,51.39,23900.0,32.4402,32.4655,32.4276,32.4528,23900.0
2006-10-24 11:10:00,51.4,51.4,51.32,51.35,21100.0,32.4592,32.4592,32.4086,32.4276,21100.0
2006-10-24 11:20:00,51.36,51.45,51.36,51.41,21500.0,32.4339,32.4907,32.4339,32.4655,21500.0
2006-10-24 11:30:00,51.4,51.42,51.36,51.37,30200.0,32.4592,32.4718,32.4339,32.4402,30200.0
2006-10-24 11:40:00,51.37,51.46,51.36,51.44,52200.0,32.4402,32.497,32.4339,32.4844,52200.0
2006-10-24 11:50:00,51.45,51.53,51.44,51.52,50400.0,32.4907,32.5412,32.4844,32.5349,50400.0
2006-10-24 12:00:00,51.52,51.54,51.49,51.5,22300.0,32.5349,32.5476,32.516,32.5223,22300.0
2006-10-24 12:10:00,51.5,51.52,51.41,51.43,22700.0,32.5223,32.5349,32.4655,32.4781,22700.0
2006-10-24 12:20:00,51.43,51.44,51.4,51.43,20500.0,32.4781,32.4844,32.4592,32.4781,20500.0
2006-10-24 12:30:00,51.43,51.46,51.4,51.41,21600.0,32.4781,32.497,32.4592,32.4655,21600.0
2006-10-24 12:40:00,51.41,51.45,51.4,51.44,42000.0,32.4655,32.4907,32.4592,32.4844,42000.0
2006-10-24 12:50:00,51.45,51.45,51.37,51.39,29000.0,32.4907,32.4907,32.4402,32.4528,29000.0
2006-10-24 13:00:00,51.4,51.44,51.38,51.39,30300.0,32.4592,32.4844,32.4465,32.4528,30300.0
2006-10-24 13:10:00,51.39,51.43,51.39,51.41,15300.0,32.4528,32.4781,32.4528,32.4655,15300.0
2006-10-24 13:20:00,51.42,51.45,51.41,51.44,25300.0,32.4718,32.4907,32.4655,32.4844,25300.0
2006-10-24 13:30:00,51.43,51.44,51.38,51.44,37200.0,32.4781,32.4844,32.4465,32.4844,37200.0
2006-10-24 13:40:00,51.44,51.48,51.42,51.46,71400.0,32.4844,32.5097,32.4718,32.497,71400.0
2006-10-24 13:50:00,51.45,51.5,51.43,51.49,47200.0,32.4907,32.5223,32.4781,32.516,47200.0
2006-10-24 14:00:00,51.49,51.52,51.46,51.48,33900.0,32.516,32.5349,32.497,32.5097,33900.0
2006-10-24 14:10:00,51.5,51.51,51.41,51.44,33700.0,32.5223,32.5286,32.4655,32.4844,33700.0
2006-10-24 14:20:00,51.43,51.46,51.42,51.42,21000.0,32.4781,32.497,32.4718,32.4718,21000.0
2006-10-24 14:30:00,51.43,51.46,51.42,51.45,19900.0,32.4781,32.497,32.4718,32.4907,19900.0
2006-10-24 14:40:00,51.46,51.46,51.33,51.38,42300.0,32.497,32.497,32.4149,32.4465,42300.0
2006-10-24 14:50:00,51.37,51.45,51.36,51.44,27100.0,32.4402,32.4907,32.4339,32.4844,27100.0
2006-10-24 15:00:00,51.45,51.49,51.43,51.44,42700.0,32.4907,32.516,32.4781,32.4844,42700.0
2006-10-24 15:10:00,51.45,51.47,51.43,51.45,38000.0,32.4907,32.5034,32.4781,32.4907,38000.0
2006-10-24 15:20:00,51.44,51.45,51.41,51.42,39100.0,32.4844,32.4907,32.4655,32.4718,39100.0
2006-10-24 15:30:00,51.41,51.47,51.41,51.47,66900.0,32.4655,32.5034,32.4655,32.5034,66900.0
2006-10-24 15:40:00,51.46,51.54,51.46,51.53,70900.0,32.497,32.5476,32.497,32.5412,70900.0
2006-10-24 15:50:00,51.52,51.55,51.5,51.51,82800.0,32.5349,32.5539,32.5223,32.5286,82800.0
2006-10-25 09:30:00,51.75,51.75,51.51,51.62,48500.0,32.6802,32.6802,32.5286,32.5981,48500.0
2006-10-25 09:40:00,51.63,51.65,51.4,51.4,47900.0,32.6044,32.617,32.4592,32.4592,47900.0
2006-10-25 09:50:00,51.36,51.44,51.31,51.44,14800.0,32.4339,32.4844,32.4023,32.4844,14800.0
2006-10-25 10:00:00,51.42,51.59,51.41,51.52,31100.0,32.4718,32.5791,32.4655,32.5349,31100.0
2006-10-25 10:10:00,51.53,51.53,51.37,51.37,14100.0,32.5412,32.5412,32.4402,32.4402,14100.0
2006-10-25 10:20:00,51.39,51.45,51.36,51.45,15300.0,32.4528,32.4907,32.4339,32.4907,15300.0
2006-10-25 10:30:00,51.47,51.57,51.4,51.55,13900.0,32.5034,32.5665,32.4592,32.5539,13900.0
2006-10-25 10:40:00,51.56,51.65,51.55,51.65,20100.0,32.5602,32.617,32.5539,32.617,20100.0
2006-10-25 10:50:00,51.65,51.7,51.65,51.69,13700.0,32.617,32.6486,32.617,32.6423,13700.0
2006-10-25 11:00:00,51.7,51.71,51.66,51.7,23200.0,32.6486,32.6549,32.6233,32.6486,23200.0
2006-10-25 11:10:00,51.71,51.74,51.69,51.73,15300.0,32.6549,32.6739,32.6423,32.6675,15300.0
2006-10-25 11:20:00,51.71,51.74,51.7,51.73,14200.0,32.6549,32.6739,32.6486,32.6675,14200.0
2006-10-25 11:30:00,51.71,51.73,51.68,51.7,34100.0,32.6549,32.6675,32.636,32.6486,34100.0
2006-10-25 11:40:00,51.7,51.7,51.62,51.62,72100.0,32.6486,32.6486,32.5981,32.5981,72100.0
2006-10-25 11:50:00,51.61,51.7,51.58,51.67,27200.0,32.5918,32.6486,32.5728,32.6297,27200.0
2006-10-25 12:00:00,51.64,51.65,51.59,51.64,17000.0,32.6107,32.617,32.5791,32.6107,17000.0
2006-10-25 12:10:00,51.62,51.71,51.61,51.64,51400.0,32.5981,32.6549,32.5918,32.6107,51400.0
2006-10-25 12:20:00,51.64,51.65,51.6,51.61,18900.0,32.6107,32.617,32.5855,32.5918,18900.0
2006-10-25 12:30:00,51.62,51.62,51.52,51.57,27700.0,32.5981,32.5981,32.5349,32.5665,27700.0
2006-10-25 12:40:00,51.56,51.56,51.52,51.55,34000.0,32.5602,32.5602,32.5349,32.5539,34000.0
2006-10-25 12:50:00,51.54,51.56,51.53,51.55,15500.0,32.5476,32.5602,32.5412,32.5539,15500.0
2006-10-25 13:00:00,51.55,51.56,51.53,51.55,19200.0,32.5539,32.5602,32.5412,32.5539,19200.0
2006-10-25 13:10:00,51.55,51.66,51.55,51.64,19800.0,32.5539,32.6233,32.5539,32.6107,19800.0
2006-10-25 13:20:00,51.66,51.75,51.65,51.74,9800.0,32.6233,32.6802,32.617,32.6739,9800.0
2006-10-25 13:30:00,51.74,51.75,51.73,51.75,10400.0,32.6739,32.6802,32.6675,32.6802,10400.0
2006-10-25 13:40:00,51.75,51.77,51.7,51.75,24300.0,32.6802,32.6928,32.6486,32.6802,24300.0
2006-10-25 13:50:00,51.76,51.8,51.75,51.78,14900.0,32.6865,32.7118,32.6802,32.6991,14900.0
2006-10-25 14:00:00,51.78,51.8,51.73,51.74,13200.0,32.6991,32.7118,32.6675,32.6739,13200.0
2006-10-25 14:10:00,51.74,51.8,51.73,51.79,23800.0,32.6739,32.7118,32.6675,32.7054,23800.0
2006-10-25 14:20:00,51.79,51.82,51.61,51.66,23900.0,32.7054,32.7244,32.5918,32.6233,23900.0
2006-10-25 14:30:00,51.67,51.67,51.51,51.56,28400.0,32.6297,32.6297,32.5286,32.5602,28400.0
2006-10-25 14:40:00,51.56,51.63,51.45,51.59,54900.0,32.5602,32.6044,32.4907,32.5791,54900.0
2006-10-25 14:50:00,51.59,51.59,51.54,51.54,26900.0,32.5791,32.5791,32.5476,32.5476,26900.0
2006-10-25 15:00:00,51.54,51.56,51.51,51.51,42500.0,32.5476,32.5602,32.5286,32.5286,42500.0
2006-10-25 15:10:00,51.51,51.58,51.51,51.57,27300.0,32.5286,32.5728,32.5286,32.5665,27300.0
2006-10-25 15:20:00,51.57,51.61,51.54,51.6,24700.0,32.5665,32.5918,32.5476,32.5855,24700.0
2006-10-25 15:30:00,51.6,51.68,51.59,51.66,42200.0,32.5855,32.636,32.5791,32.6233,42200.0
2006-10-25 15:40:00,51.67,51.69,51.57,51.59,55400.0,32.6297,32.6423,32.5665,32.5791,55400.0
2006-10-25 15:50:00,51.59,51.6,51.56,51.59,90100.0,32.5791,32.5855,32.5602,32.5791,90100.0
2006-10-26 09:30:00,51.85,51.98,51.77,51.9,43900.0,32.7433,32.8254,32.6928,32.7749,43900.0
2006-10-26 09:40:00,51.9,52.0,51.82,51.94,56100.0,32.7749,32.8381,32.7244,32.8002,56100.0
2006-10-26 09:50:00,51.95,52.0,51.88,51.95,27800.0,32.8065,32.8381,32.7623,32.8065,27800.0
2006-10-26 10:00:00,51.97,51.99,51.85,51.86,36700.0,32.8191,32.8317,32.7433,32.7496,36700.0
2006-10-26 10:10:00,51.87,52.0,51.85,52.0,34900.0,32.756,32.8381,32.7433,32.8381,34900.0
2006-10-26 10:20:00,51.98,52.0,51.85,51.95,32800.0,32.8254,32.8381,32.7433,32.8065,32800.0
2006-10-26 10:30:00,51.91,52.04,51.91,52.03,39600.0,32.7812,32.8633,32.7812,32.857,39600.0
2006-10-26 10:40:00,52.02,52.08,51.98,52.0,47200.0,32.8507,32.8886,32.8254,32.8381,47200.0
2006-10-26 10:50:00,52.01,52.12,52.0,52.07,31100.0,32.8444,32.9138,32.8381,32.8823,31100.0
2006-10-26 11:00:00,52.06,52.16,52.05,52.15,38100.0,32.8759,32.9391,32.8696,32.9328,38100.0
2006-10-26 11:10:00,52.15,52.23,52.08,52.1,39000.0,32.9328,32.9833,32.8886,32.9012,39000.0
2006-10-26 11:20:00,52.1,52.17,52.06,52.17,26300.0,32.9012,32.9454,32.8759,32.9454,26300.0
2006-10-26 11:30:00,52.17,52.19,52.11,52.18,21300.0,32.9454,32.958,32.9075,32.9517,21300.0
2006-10-26 11:40:00,52.18,52.22,52.14,52.19,31100.0,32.9517,32.977,32.9265,32.958,31100.0
2006-10-26 11:50:00,52.2,52.24,52.15,52.19,29000.0,32.9644,32.9896,32.9328,32.958,29000.0
2006-10-26 12:00:00,52.2,52.23,52.1,52.15,29700.0,32.9644,32.9833,32.9012,32.9328,29700.0
2006-10-26 12:10:00,52.19,52.23,52.11,52.18,26300.0,32.958,32.9833,32.9075,32.9517,26300.0
2006-10-26 12:20:00,52.16,52.24,52.15,52.21,22900.0,32.9391,32.9896,32.9328,32.9707,22900.0
2006-10-26 12:30:00,52.21,52.23,52.19,52.22,18500.0,32.9707,32.9833,32.958,32.977,18500.0
2006-10-26 12:40:00,52.22,52.28,52.15,52.25,39000.0,32.977,33.0149,32.9328,32.9959,39000.0
2006-10-26 12:50:00,52.24,52.34,52.24,52.33,35800.0,32.9896,33.0528,32.9896,33.0464,35800.0
2006-10-26 13:00:00,52.32,52.37,52.27,52.29,57200.0,33.0401,33.0717,33.0086,33.0212,57200.0
2006-10-26 13:10:00,52.29,52.31,52.28,52.3,26500.0,33.0212,33.0338,33.0149,33.0275,26500.0
2006-10-26 13:20:00,52.29,52.37,52.29,52.36,20500.0,33.0212,33.0717,33.0212,33.0654,20500.0
2006-10-26 13:30:00,52.34,52.4,52.34,52.37,25700.0,33.0528,33.0907,33.0528,33.0717,25700.0
2006-10-26 13:40:00,52.35,52.37,52.29,52.36,19300.0,33.0591,33.0717,33.0212,33.0654,19300.0
2006-10-26 13:50:00,52.37,52.45,52.34,52.44,26100.0,33.0717,33.1222,33.0528,33.1159,26100.0
2006-10-26 14:00:00,52.44,52.5,52.41,52.42,20200.0,33.1159,33.1538,33.097,33.1033,20200.0
2006-10-26 14:10:00,52.42,52.45,52.36,52.4,25900.0,33.1033,33.1222,33.0654,33.0907,25900.0
2006-10-26 14:20:00,52.4,52.44,52.38,52.43,22100.0,33.0907,33.1159,33.078,33.1096,22100.0
2006-10-26 14:30:00,52.42,52.47,52.37,52.38,29000.0,33.1033,33.1349,33.0717,33.078,29000.0
2006-10-26 14:40:00,52.38,52.41,52.37,52.38,26100.0,33.078,33.097,33.0717,33.078,26100.0
2006-10-26 14:50:00,52.38,52.44,52.37,52.42,19900.0,33.078,33.1159,33.0717,33.1033,19900.0
2006-10-26 15:00:00,52.42,52.44,52.3,52.3,32100.0,33.1033,33.1159,33.0275,33.0275,32100.0
2006-10-26 15:10:00,52.3,52.36,52.26,52.3,55600.0,33.0275,33.0654,33.0022,33.0275,55600.0
2006-10-26 15:20:00,52.3,52.37,52.29,52.36,26800.0,33.0275,33.0717,33.0212,33.0654,26800.0
2006-10-26 15:30:00,52.37,52.44,52.36,52.42,29700.0,33.0717,33.1159,33.0654,33.1033,29700.0
2006-10-26 15:40:00,52.43,52.46,52.42,52.46,39500.0,33.1096,33.1285,33.1033,33.1285,39500.0
2006-10-26 15:50:00,52.47,52.52,52.39,52.45,96400.0,33.1349,33.1664,33.0843,33.1222,96400.0
2006-10-27 09:30:00,52.25,52.31,52.1,52.27,41900.0,32.9959,33.0338,32.9012,33.0086,41900.0
2006-10-27 09:40:00,52.28,52.32,52.12,52.2,41700.0,33.0149,33.0401,32.9138,32.9644,41700.0
2006-10-27 09:50:00,52.24,52.27,52.08,52.24,59900.0,32.9896,33.0086,32.8886,32.9896,59900.0
2006-10-27 10:00:00,52.19,52.27,52.07,52.1,12700.0,32.958,33.0086,32.8823,32.9012,12700.0
2006-10-27 10:10:00,52.08,52.45,52.06,52.42,38900.0,32.8886,33.1222,32.8759,33.1033,38900.0
2006-10-27 10:20:00,52.4,52.4,52.21,52.36,29800.0,33.0907,33.0907,32.9707,33.0654,29800.0
2006-10-27 10:30:00,52.35,52.35,52.23,52.28,29000.0,33.0591,33.0591,32.9833,33.0149,29000.0
2006-10-27 10:40:00,52.28,52.33,52.2,52.3,17400.0,33.0149,33.0464,32.9644,33.0275,17400.0
2006-10-27 10:50:00,52.3,52.37,52.3,52.37,14700.0,33.0275,33.0717,33.0275,33.0717,14700.0
2006-10-27 11:00:00,52.34,52.38,52.27,52.36,17400.0,33.0528,33.078,33.0086,33.0654,17400.0
2006-10-27 11:10:00,52.35,52.4,52.33,52.37,11000.0,33.0591,33.0907,33.0464,33.0717,11000.0
2006-10-27 11:20:00,52.37,52.38,52.32,52.37,7600.0,33.0717,33.078,33.0401,33.0717,7600.0
2006-10-27 11:30:00,52.38,52.41,52.36,52.4,35100.0,33.078,33.097,33.0654,33.0907,35100.0
2006-10-27 11:40:00,52.4,52.45,52.32,52.32,13200.0,33.0907,33.1222,33.0401,33.0401,13200.0
2006-10-27 11:50:00,52.33,52.38,52.33,52.37,9600.0,33.0464,33.078,33.0464,33.0717,9600.0
2006-10-27 12:00:00,52.34,52.35,52.23,52.24,16900.0,33.0528,33.0591,32.9833,32.9896,16900.0
2006-10-27 12:10:00,52.24,52.29,52.21,52.29,20300.0,32.9896,33.0212,32.9707,33.0212,20300.0
2006-10-27 12:20:00,52.31,52.35,52.29,52.32,14400.0,33.0338,33.0591,33.0212,33.0401,14400.0
2006-10-27 12:30:00,52.32,52.4,52.27,52.37,29800.0,33.0401,33.0907,33.0086,33.0717,29800.0
2006-10-27 12:40:00,52.37,52.42,52.35,52.41,13100.0,33.0717,33.1033,33.0591,33.097,13100.0
2006-10-27 12:50:00,52.39,52.47,52.39,52.47,21400.0,33.0843,33.1349,33.0843,33.1349,21400.0
2006-10-27 13:00:00,52.44,52.52,52.43,52.48,23600.0,33.1159,33.1664,33.1096,33.1412,23600.0
2006-10-27 13:10:00,52.47,52.53,52.44,52.53,14300.0,33.1349,33.1727,33.1159,33.1727,14300.0
2006-10-27 13:20:00,52.54,52.55,52.45,52.49,24300.0,33.1791,33.1854,33.1222,33.1475,24300.0
2006-10-27 13:30:00,52.49,52.51,52.46,52.5,20100.0,33.1475,33.1601,33.1285,33.1538,20100.0
2006-10-27 13:40:00,52.51,52.51,52.48,52.51,17300.0,33.1601,33.1601,33.1412,33.1601,17300.0
2006-10-27 13:50:00,52.51,52.57,52.5,52.55,21600.0,33.1601,33.198,33.1538,33.1854,21600.0
2006-10-27 14:00:00,52.55,52.59,52.55,52.55,19900.0,33.1854,33.2106,33.1854,33.1854,19900.0
2006-10-27 14:10:00,52.56,52.57,52.47,52.47,16200.0,33.1917,33.198,33.1349,33.1349,16200.0
2006-10-27 14:20:00,52.47,52.51,52.42,52.44,16500.0,33.1349,33.1601,33.1033,33.1159,16500.0
2006-10-27 14:30:00,52.43,52.46,52.38,52.39,20200.0,33.1096,33.1285,33.078,33.0843,20200.0
2006-10-27 14:40:00,52.39,52.43,52.39,52.42,15900.0,33.0843,33.1096,33.0843,33.1033,15900.0
2006-10-27 14:50:00,52.4,52.42,52.37,52.4,22000.0,33.0907,33.1033,33.0717,33.0907,22000.0
2006-10-27 15:00:00,52.39,52.4,52.34,52.38,22200.0,33.0843,33.0907,33.0528,33.078,22200.0
2006-10-27 15:10:00,52.38,52.49,52.38,52.46,36900.0,33.078,33.1475,33.078,33.1285,36900.0
2006-10-27 15:20:00,52.45,52.53,52.45,52.47,40800.0,33.1222,33.1727,33.1222,33.1349,40800.0
2006-10-27 15:30:00,52.5,52.53,52.46,52.52,24700.0,33.1538,33.1727,33.1285,33.1664,24700.0
2006-10-27 15:40:00,52.51,52.54,52.48,52.49,41700.0,33.1601,33.1791,33.1412,33.1475,41700.0
2006-10-27 15:50:00,52.5,52.52,52.39,52.44,48100.0,33.1538,33.1664,33.0843,33.1159,48100.0
2006-10-30 09:30:00,52.2,52.45,52.15,52.36,35700.0,32.9644,33.1222,32.9328,33.0654,35700.0
2006-10-30 09:40:00,52.36,52.42,52.34,52.39,21600.0,33.0654,33.1033,33.0528,33.0843,21600.0
2006-10-30 09:50:00,52.39,52.4,52.26,52.31,19800.0,33.0843,33.0907,33.0022,33.0338,19800.0
2006-10-30 10:00:00,52.33,52.34,52.22,52.26,21500.0,33.0464,33.0528,32.977,33.0022,21500.0
2006-10-30 10:10:00,52.23,52.27,52.19,52.2,18800.0,32.9833,33.0086,32.958,32.9644,18800.0
2006-10-30 10:20:00,52.2,52.24,52.2,52.2,14300.0,32.9644,32.9896,32.9644,32.9644,14300.0
2006-10-30 10:30:00,52.2,52.22,52.12,52.13,21200.0,32.9644,32.977,32.9138,32.9201,21200.0
2006-10-30 10:40:00,52.13,52.13,52.01,52.05,39000.0,32.9201,32.9201,32.8444,32.8696,39000.0
2006-10-30 10:50:00,52.07,52.07,51.97,51.99,21200.0,32.8823,32.8823,32.8191,32.8317,21200.0
2006-10-30 11:00:00,52.0,52.04,51.98,52.0,19900.0,32.8381,32.8633,32.8254,32.8381,19900.0
2006-10-30 11:10:00,52.01,52.03,51.97,51.97,30200.0,32.8444,32.857,32.8191,32.8191,30200.0
2006-10-30 11:20:00,51.97,52.03,51.88,51.91,33200.0,32.8191,32.857,32.7623,32.7812,33200.0
2006-10-30 11:30:00,51.9,51.97,51.9,51.97,12700.0,32.7749,32.8191,32.7749,32.8191,12700.0
2006-10-30 11:40:00,51.98,52.0,51.93,51.98,8600.0,32.8254,32.8381,32.7938,32.8254,8600.0
2006-10-30 11:50:00,51.98,52.06,51.98,52.03,19500.0,32.8254,32.8759,32.8254,32.857,19500.0
2006-10-30 12:00:00,52.03,52.04,51.96,51.99,17800.0,32.857,32.8633,32.8128,32.8317,17800.0
2006-10-30 12:10:00,52.0,52.03,51.91,51.96,39100.0,32.8381,32.857,32.7812,32.8128,39100.0
2006-10-30 12:20:00,51.96,52.0,51.96,52.0,10600.0,32.8128,32.8381,32.8128,32.8381,10600.0
2006-10-30 12:30:00,52.0,52.05,52.0,52.01,6900.0,32.8381,32.8696,32.8381,32.8444,6900.0
2006-10-30 12:40:00,52.01,52.05,51.97,51.97,15300.0,32.8444,32.8696,32.8191,32.8191,15300.0
2006-10-30 12:50:00,52.0,52.01,51.97,52.01,9200.0,32.8381,32.8444,32.8191,32.8444,9200.0
2006-10-30 13:00:00,52.01,52.01,51.98,52.01,6500.0,32.8444,32.8444,32.8254,32.8444,6500.0
2006-10-30 13:10:00,52.0,52.04,52.0,52.04,7600.0,32.8381,32.8633,32.8381,32.8633,7600.0
2006-10-30 13:20:00,52.04,52.09,52.0,52.03,8900.0,32.8633,32.8949,32.8381,32.857,8900.0
2006-10-30 13:30:00,52.01,52.14,52.01,52.11,13500.0,32.8444,32.9265,32.8444,32.9075,13500.0
2006-10-30 13:40:00,52.13,52.14,52.08,52.1,29400.0,32.9201,32.9265,32.8886,32.9012,29400.0
2006-10-30 13:50:00,52.08,52.11,52.04,52.09,12900.0,32.8886,32.9075,32.8633,32.8949,12900.0
2006-10-30 14:00:00,52.1,52.14,52.07,52.14,22100.0,32.9012,32.9265,32.8823,32.9265,22100.0
2006-10-30 14:10:00,52.14,52.14,52.07,52.09,24600.0,32.9265,32.9265,32.8823,32.8949,24600.0
2006-10-30 14:20:00,52.09,52.12,52.07,52.1,28800.0,32.8949,32.9138,32.8823,32.9012,28800.0
2006-10-30 14:30:00,52.1,52.11,52.09,52.09,37900.0,32.9012,32.9075,32.8949,32.8949,37900.0
2006-10-30 14:40:00,52.1,52.13,52.09,52.1,18400.0,32.9012,32.9201,32.8949,32.9012,18400.0
2006-10-30 14:50:00,52.1,52.11,52.05,52.08,17800.0,32.9012,32.9075,32.8696,32.8886,17800.0
2006-10-30 15:00:00,52.09,52.09,52.04,52.07,30100.0,32.8949,32.8949,32.8633,32.8823,30100.0
2006-10-30 15:10:00,52.06,52.14,52.05,52.11,22700.0,32.8759,32.9265,32.8696,32.9075,22700.0
2006-10-30 15:20:00,52.11,52.16,52.1,52.13,32500.0,32.9075,32.9391,32.9012,32.9201,32500.0
2006-10-30 15:30:00,52.13,52.15,52.12,52.13,20900.0,32.9201,32.9328,32.9138,32.9201,20900.0
2006-10-30 15:40:00,52.13,52.18,52.12,52.15,56600.0,32.9201,32.9517,32.9138,32.9328,56600.0
2006-10-30 15:50:00,52.15,52.2,52.15,52.18,35300.0,32.9328,32.9644,32.9328,32.9517,35300.0
2006-10-31 09:30:00,52.46,52.69,52.46,52.67,38600.0,33.1285,33.2738,33.1285,33.2612,38600.0
2006-10-31 09:40:00,52.66,52.66,52.46,52.61,27700.0,33.2548,33.2548,33.1285,33.2233,27700.0
2006-10-31 09:50:00,52.59,52.7,52.57,52.62,43700.0,33.2106,33.2801,33.198,33.2296,43700.0
2006-10-31 10:00:00,52.63,52.64,52.53,52.53,15900.0,33.2359,33.2422,33.1727,33.1727,15900.0
2006-10-31 10:10:00,52.53,52.55,52.5,52.52,12600.0,33.1727,33.1854,33.1538,33.1664,12600.0
2006-10-31 10:20:00,52.5,52.52,52.5,52.52,17900.0,33.1538,33.1664,33.1538,33.1664,17900.0
2006-10-31 10:30:00,52.52,52.52,52.36,52.38,20500.0,33.1664,33.1664,33.0654,33.078,20500.0
2006-10-31 10:40:00,52.39,52.51,52.39,52.47,12700.0,33.0843,33.1601,33.0843,33.1349,12700.0
2006-10-31 10:50:00,52.47,52.49,52.36,52.45,13500.0,33.1349,33.1475,33.0654,33.1222,13500.0
2006-10-31 11:00:00,52.47,52.54,52.47,52.53,11100.0,33.1349,33.1791,33.1349,33.1727,11100.0
2006-10-31 11:10:00,52.53,52.57,52.53,52.53,15600.0,33.1727,33.198,33.1727,33.1727,15600.0
2006-10-31 11:20:00,52.53,52.58,52.52,52.55,13100.0,33.1727,33.2043,33.1664,33.1854,13100.0
2006-10-31 11:30:00,52.55,52.57,52.53,52.56,6800.0,33.1854,33.198,33.1727,33.1917,6800.0
2006-10-31 11:40:00,52.55,52.6,52.55,52.58,14500.0,33.1854,33.217,33.1854,33.2043,14500.0
2006-10-31 11:50:00,52.59,52.62,52.57,52.62,16600.0,33.2106,33.2296,33.198,33.2296,16600.0
2006-10-31 12:00:00,52.61,52.64,52.6,52.61,35000.0,33.2233,33.2422,33.217,33.2233,35000.0
2006-10-31 12:10:00,52.62,52.67,52.62,52.65,23300.0,33.2296,33.2612,33.2296,33.2485,23300.0
2006-10-31 12:20:00,52.66,52.66,52.59,52.59,20300.0,33.2548,33.2548,33.2106,33.2106,20300.0
2006-10-31 12:30:00,52.61,52.61,52.29,52.42,62600.0,33.2233,33.2233,33.0212,33.1033,62600.0
2006-10-31 12:40:00,52.41,52.49,52.31,52.36,44700.0,33.097,33.1475,33.0338,33.0654,44700.0
2006-10-31 12:50:00,52.33,52.5,52.33,52.47,20000.0,33.0464,33.1538,33.0464,33.1349,20000.0
2006-10-31 13:00:00,52.46,52.46,52.36,52.38,11300.0,33.1285,33.1285,33.0654,33.078,11300.0
2006-10-31 13:10:00,52.39,52.47,52.35,52.39,26600.0,33.0843,33.1349,33.0591,33.0843,26600.0
2006-10-31 13:20:00,52.39,52.47,52.36,52.43,22000.0,33.0843,33.1349,33.0654,33.1096,22000.0
2006-10-31 13:30:00,52.41,52.62,52.38,52.59,33100.0,33.097,33.2296,33.078,33.2106,33100.0
2006-10-31 13:40:00,52.6,52.65,52.57,52.61,53100.0,33.217,33.2485,33.198,33.2233,53100.0
2006-10-31 13:50:00,52.61,52.67,52.61,52.64,37600.0,33.2233,33.2612,33.2233,33.2422,37600.0
2006-10-31 14:00:00,52.64,52.66,52.61,52.64,25600.0,33.2422,33.2548,33.2233,33.2422,25600.0
2006-10-31 14:10:00,52.64,52.65,52.59,52.65,17600.0,33.2422,33.2485,33.2106,33.2485,17600.0
2006-10-31 14:20:00,52.64,52.65,52.61,52.64,15400.0,33.2422,33.2485,33.2233,33.2422,15400.0
2006-10-31 14:30:00,52.64,52.68,52.63,52.65,30600.0,33.2422,33.2675,33.2359,33.2485,30600.0
2006-10-31 14:40:00,52.65,52.66,52.62,52.64,15600.0,33.2485,33.2548,33.2296,33.2422,15600.0
2006-10-31 14:50:00,52.64,52.66,52.62,52.62,25200.0,33.2422,33.2548,33.2296,33.2296,25200.0
2006-10-31 15:00:00,52.62,52.67,52.61,52.63,41500.0,33.2296,33.2612,33.2233,33.2359,41500.0
2006-10-31 15:10:00,52.63,52.68,52.56,52.65,29700.0,33.2359,33.2675,33.1917,33.2485,29700.0
2006-10-31 15:20:00,52.65,52.71,52.63,52.71,25200.0,33.2485,33.2864,33.2359,33.2864,25200.0
2006-10-31 15:30:00,52.71,52.75,52.7,52.74,15100.0,33.2864,33.3117,33.2801,33.3054,15100.0
2006-10-31 15:40:00,52.74,52.83,52.74,52.83,28600.0,33.3054,33.3622,33.3054,33.3622,28600.0
2006-10-31 15:50:00,52.83,52.94,52.82,52.87,135000.0,33.3622,33.4317,33.3559,33.3875,135000.0
2006-11-01 09:30:00,52.81,52.91,52.67,52.75,31000.0,33.3496,33.4127,33.2612,33.3117,31000.0
2006-11-01 09:40:00,52.79,52.8,52.68,52.76,26600.0,33.3369,33.3433,33.2675,33.318,26600.0
2006-11-01 09:50:00,52.72,52.75,52.65,52.65,20100.0,33.2927,33.3117,33.2485,33.2485,20100.0
2006-11-01 10:00:00,52.63,52.85,52.6,52.83,37100.0,33.2359,33.3748,33.217,33.3622,37100.0
2006-11-01 10:10:00,52.83,52.85,52.71,52.75,45800.0,33.3622,33.3748,33.2864,33.3117,45800.0
2006-11-01 10:20:00,52.77,52.77,52.56,52.61,18200.0,33.3243,33.3243,33.1917,33.2233,18200.0
2006-11-01 10:30:00,52.55,52.62,52.55,52.59,22100.0,33.1854,33.2296,33.1854,33.2106,22100.0
2006-11-01 10:40:00,52.58,52.58,52.55,52.55,23200.0,33.2043,33.2043,33.1854,33.1854,23200.0
2006-11-01 10:50:00,52.55,52.58,52.55,52.55,14300.0,33.1854,33.2043,33.1854,33.1854,14300.0
2006-11-01 11:00:00,52.56,52.65,52.56,52.61,43100.0,33.1917,33.2485,33.1917,33.2233,43100.0
2006-11-01 11:10:00,52.6,52.61,52.55,52.59,16900.0,33.217,33.2233,33.1854,33.2106,16900.0
2006-11-01 11:20:00,52.6,52.61,52.57,52.61,6800.0,33.217,33.2233,33.198,33.2233,6800.0
2006-11-01 11:30:00,52.62,52.65,52.58,52.58,26600.0,33.2296,33.2485,33.2043,33.2043,26600.0
2006-11-01 11:40:00,52.59,52.61,52.55,52.57,20900.0,33.2106,33.2233,33.1854,33.198,20900.0
2006-11-01 11:50:00,52.57,52.66,52.55,52.63,23600.0,33.198,33.2548,33.1854,33.2359,23600.0
2006-11-01 12:00:00,52.64,52.65,52.57,52.58,10300.0,33.2422,33.2485,33.198,33.2043,10300.0
2006-11-01 12:10:00,52.58,52.59,52.54,52.55,7700.0,33.2043,33.2106,33.1791,33.1854,7700.0
2006-11-01 12:20:00,52.55,52.55,52.49,52.5,18900.0,33.1854,33.1854,33.1475,33.1538,18900.0
2006-11-01 12:30:00,52.5,52.54,52.44,52.45,17600.0,33.1538,33.1791,33.1159,33.1222,17600.0
2006-11-01 12:40:00,52.45,52.46,52.4,52.4,14200.0,33.1222,33.1285,33.0907,33.0907,14200.0
2006-11-01 12:50:00,52.41,52.43,52.4,52.4,7700.0,33.097,33.1096,33.0907,33.0907,7700.0
2006-11-01 13:00:00,52.41,52.55,52.41,52.49,25900.0,33.097,33.1854,33.097,33.1475,25900.0
2006-11-01 13:10:00,52.48,52.5,52.46,52.47,8900.0,33.1412,33.1538,33.1285,33.1349,8900.0
2006-11-01 13:20:00,52.48,52.57,52.48,52.54,7700.0,33.1412,33.198,33.1412,33.1791,7700.0
2006-11-01 13:30:00,52.54,52.57,52.49,52.55,17900.0,33.1791,33.198,33.1475,33.1854,17900.0
2006-11-01 13:40:00,52.55,52.64,52.55,52.57,18800.0,33.1854,33.2422,33.1854,33.198,18800.0
2006-11-01 13:50:00,52.57,52.7,52.55,52.63,22500.0,33.198,33.2801,33.1854,33.2359,22500.0
2006-11-01 14:00:00,52.61,52.63,52.54,52.58,14500.0,33.2233,33.2359,33.1791,33.2043,14500.0
2006-11-01 14:10:00,52.57,52.6,52.54,52.58,14700.0,33.198,33.217,33.1791,33.2043,14700.0
2006-11-01 14:20:00,52.58,52.62,52.52,52.62,22200.0,33.2043,33.2296,33.1664,33.2296,22200.0
2006-11-01 14:30:00,52.6,52.64,52.58,52.6,9700.0,33.217,33.2422,33.2043,33.217,9700.0
2006-11-01 14:40:00,52.61,52.66,52.58,52.66,32800.0,33.2233,33.2548,33.2043,33.2548,32800.0
2006-11-01 14:50:00,52.66,52.69,52.59,52.59,16700.0,33.2548,33.2738,33.2106,33.2106,16700.0
2006-11-01 15:00:00,52.59,52.62,52.51,52.51,82200.0,33.2106,33.2296,33.1601,33.1601,82200.0
2006-11-01 15:10:00,52.53,52.58,52.51,52.53,17600.0,33.1727,33.2043,33.1601,33.1727,17600.0
2006-11-01 15:20:00,52.51,52.53,52.51,52.51,11700.0,33.1601,33.1727,33.1601,33.1601,11700.0
2006-11-01 15:30:00,52.52,52.6,52.5,52.57,32600.0,33.1664,33.217,33.1538,33.198,32600.0
2006-11-01 15:40:00,52.57,52.62,52.54,52.58,27600.0,33.198,33.2296,33.1791,33.2043,27600.0
2006-11-01 15:50:00,52.58,52.58,52.49,52.49,68200.0,33.2043,33.2043,33.1475,33.1475,68200.0
2006-11-02 09:30:00,52.4,52.61,52.38,52.48,34300.0,33.0907,33.2233,33.078,33.1412,34300.0
2006-11-02 09:40:00,52.51,52.6,52.41,52.54,69400.0,33.1601,33.217,33.097,33.1791,69400.0
2006-11-02 09:50:00,52.51,52.55,52.35,52.36,21600.0,33.1601,33.1854,33.0591,33.0654,21600.0
2006-11-02 10:00:00,52.36,52.55,52.35,52.55,21400.0,33.0654,33.1854,33.0591,33.1854,21400.0
2006-11-02 10:10:00,52.54,52.56,52.51,52.52,17300.0,33.1791,33.1917,33.1601,33.1664,17300.0
2006-11-02 10:20:00,52.52,52.57,52.51,52.55,15500.0,33.1664,33.198,33.1601,33.1854,15500.0
2006-11-02 10:30:00,52.55,52.64,52.53,52.64,12700.0,33.1854,33.2422,33.1727,33.2422,12700.0
2006-11-02 10:40:00,52.61,52.64,52.58,52.62,12100.0,33.2233,33.2422,33.2043,33.2296,12100.0
2006-11-02 10:50:00,52.64,52.77,52.64,52.75,22300.0,33.2422,33.3243,33.2422,33.3117,22300.0
2006-11-02 11:00:00,52.76,52.87,52.75,52.81,43500.0,33.318,33.3875,33.3117,33.3496,43500.0
2006-11-02 11:10:00,52.81,52.81,52.72,52.75,18200.0,33.3496,33.3496,33.2927,33.3117,18200.0
2006-11-02 11:20:00,52.77,52.78,52.73,52.76,17700.0,33.3243,33.3306,33.299,33.318,17700.0
2006-11-02 11:30:00,52.73,52.75,52.66,52.71,18600.0,33.299,33.3117,33.2548,33.2864,18600.0
2006-11-02 11:40:00,52.69,52.85,52.69,52.78,26100.0,33.2738,33.3748,33.2738,33.3306,26100.0
2006-11-02 11:50:00,52.79,52.82,52.74,52.8,14300.0,33.3369,33.3559,33.3054,33.3433,14300.0
2006-11-02 12:00:00,52.8,52.82,52.76,52.77,16900.0,33.3433,33.3559,33.318,33.3243,16900.0
2006-11-02 12:10:00,52.77,52.81,52.76,52.79,23200.0,33.3243,33.3496,33.318,33.3369,23200.0
2006-11-02 12:20:00,52.79,52.79,52.76,52.76,18800.0,33.3369,33.3369,33.318,33.318,18800.0
2006-11-02 12:30:00,52.78,52.83,52.77,52.81,17200.0,33.3306,33.3622,33.3243,33.3496,17200.0
2006-11-02 12:40:00,52.8,52.81,52.77,52.8,17900.0,33.3433,33.3496,33.3243,33.3433,17900.0
2006-11-02 12:50:00,52.78,52.8,52.77,52.79,11200.0,33.3306,33.3433,33.3243,33.3369,11200.0
2006-11-02 13:00:00,52.79,52.9,52.78,52.9,39900.0,33.3369,33.4064,33.3306,33.4064,39900.0
2006-11-02 13:10:00,52.9,52.95,52.89,52.91,42800.0,33.4064,33.438,33.4001,33.4127,42800.0
2006-11-02 13:20:00,52.9,52.91,52.87,52.9,11500.0,33.4064,33.4127,33.3875,33.4064,11500.0
2006-11-02 13:30:00,52.91,52.94,52.86,52.89,21200.0,33.4127,33.4317,33.3811,33.4001,21200.0
2006-11-02 13:40:00,52.89,52.91,52.86,52.87,13200.0,33.4001,33.4127,33.3811,33.3875,13200.0
2006-11-02 13:50:00,52.87,52.88,52.85,52.88,14900.0,33.3875,33.3938,33.3748,33.3938,14900.0
2006-11-02 14:00:00,52.88,52.9,52.86,52.9,32300.0,33.3938,33.4064,33.3811,33.4064,32300.0
2006-11-02 14:10:00,52.89,52.96,52.86,52.93,54200.0,33.4001,33.4443,33.3811,33.4253,54200.0
2006-11-02 14:20:00,52.92,52.96,52.9,52.94,17700.0,33.419,33.4443,33.4064,33.4317,17700.0
2006-11-02 14:30:00,52.95,52.98,52.93,52.93,23000.0,33.438,33.4569,33.4253,33.4253,23000.0
2006-11-02 14:40:00,52.93,52.96,52.93,52.94,21500.0,33.4253,33.4443,33.4253,33.4317,21500.0
2006-11-02 14:50:00,52.94,52.95,52.93,52.93,22300.0,33.4317,33.438,33.4253,33.4253,22300.0
2006-11-02 15:00:00,52.94,53.02,52.93,53.0,44800.0,33.4317,33.4822,33.4253,33.4696,44800.0
2006-11-02 15:10:00,53.0,53.01,52.96,53.01,15700.0,33.4696,33.4759,33.4443,33.4759,15700.0
2006-11-02 15:20:00,53.01,53.01,52.96,52.98,74400.0,33.4759,33.4759,33.4443,33.4569,74400.0
2006-11-02 15:30:00,52.96,52.99,52.93,52.94,41200.0,33.4443,33.4632,33.4253,33.4317,41200.0
2006-11-02 15:40:00,52.93,52.97,52.93,52.95,15800.0,33.4253,33.4506,33.4253,33.438,15800.0
2006-11-02 15:50:00,52.95,53.03,52.93,53.02,76900.0,33.438,33.4885,33.4253,33.4822,76900.0
2006-11-03 09:30:00,52.98,53.0,52.87,52.92,64000.0,33.4569,33.4696,33.3875,33.419,64000.0
2006-11-03 09:40:00,52.91,52.95,52.9,52.93,24500.0,33.4127,33.438,33.4064,33.4253,24500.0
2006-11-03 09:50:00,52.93,52.95,52.92,52.92,23100.0,33.4253,33.438,33.419,33.419,23100.0
2006-11-03 10:00:00,52.93,52.99,52.92,52.97,22500.0,33.4253,33.4632,33.419,33.4506,22500.0
2006-11-03 10:10:00,52.97,53.0,52.95,52.97,30100.0,33.4506,33.4696,33.438,33.4506,30100.0
2006-11-03 10:20:00,52.97,52.99,52.92,52.94,27900.0,33.4506,33.4632,33.419,33.4317,27900.0
2006-11-03 10:30:00,52.94,53.0,52.94,52.99,30100.0,33.4317,33.4696,33.4317,33.4632,30100.0
2006-11-03 10:40:00,52.99,53.0,52.9,52.95,23900.0,33.4632,33.4696,33.4064,33.438,23900.0
2006-11-03 10:50:00,52.94,53.0,52.92,52.99,19300.0,33.4317,33.4696,33.419,33.4632,19300.0
2006-11-03 11:00:00,52.98,53.05,52.97,53.0,44700.0,33.4569,33.5011,33.4506,33.4696,44700.0
2006-11-03 11:10:00,53.01,53.06,53.0,53.06,33100.0,33.4759,33.5074,33.4696,33.5074,33100.0
2006-11-03 11:20:00,53.05,53.08,53.0,53.04,39500.0,33.5011,33.5201,33.4696,33.4948,39500.0
2006-11-03 11:30:00,53.02,53.04,53.0,53.01,26700.0,33.4822,33.4948,33.4696,33.4759,26700.0
2006-11-03 11:40:00,53.01,53.09,53.0,53.07,95400.0,33.4759,33.5264,33.4696,33.5138,95400.0
2006-11-03 11:50:00,53.07,53.08,53.01,53.02,25900.0,33.5138,33.5201,33.4759,33.4822,25900.0
2006-11-03 12:00:00,53.03,53.04,53.0,53.01,37400.0,33.4885,33.4948,33.4696,33.4759,37400.0
2006-11-03 12:10:00,53.02,53.02,53.0,53.0,45800.0,33.4822,33.4822,33.4696,33.4696,45800.0
2006-11-03 12:20:00,53.0,53.08,53.0,53.02,75200.0,33.4696,33.5201,33.4696,33.4822,75200.0
2006-11-03 12:30:00,53.01,53.05,53.0,53.05,38400.0,33.4759,33.5011,33.4696,33.5011,38400.0
2006-11-03 12:40:00,53.04,53.08,53.01,53.08,33400.0,33.4948,33.5201,33.4759,33.5201,33400.0
2006-11-03 12:50:00,53.07,53.08,53.03,53.05,13800.0,33.5138,33.5201,33.4885,33.5011,13800.0
2006-11-03 13:00:00,53.04,53.06,53.02,53.05,23000.0,33.4948,33.5074,33.4822,33.5011,23000.0
2006-11-03 13:10:00,53.05,53.08,53.02,53.06,17900.0,33.5011,33.5201,33.4822,33.5074,17900.0
2006-11-03 13:20:00,53.05,53.09,53.03,53.08,37600.0,33.5011,33.5264,33.4885,33.5201,37600.0
2006-11-03 13:30:00,53.07,53.13,53.07,53.08,30900.0,33.5138,33.5516,33.5138,33.5201,30900.0
2006-11-03 13:40:00,53.08,53.11,53.08,53.09,38800.0,33.5201,33.539,33.5201,33.5264,38800.0
2006-11-03 13:50:00,53.08,53.1,53.07,53.07,22800.0,33.5201,33.5327,33.5138,33.5138,22800.0
2006-11-03 14:00:00,53.08,53.12,53.06,53.08,40100.0,33.5201,33.5453,33.5074,33.5201,40100.0
2006-11-03 14:10:00,53.08,53.14,53.07,53.13,32500.0,33.5201,33.558,33.5138,33.5516,32500.0
2006-11-03 14:20:00,53.11,53.14,53.09,53.1,24100.0,33.539,33.558,33.5264,33.5327,24100.0
2006-11-03 14:30:00,53.11,53.12,53.08,53.08,13300.0,33.539,33.5453,33.5201,33.5201,13300.0
2006-11-03 14:40:00,53.08,53.11,53.07,53.11,26100.0,33.5201,33.539,33.5138,33.539,26100.0
2006-11-03 14:50:00,53.11,53.12,53.07,53.08,23100.0,33.539,33.5453,33.5138,33.5201,23100.0
2006-11-03 15:00:00,53.06,53.1,53.06,53.09,33300.0,33.5074,33.5327,33.5074,33.5264,33300.0
2006-11-03 15:10:00,53.09,53.1,53.06,53.09,21600.0,33.5264,33.5327,33.5074,33.5264,21600.0
2006-11-03 15:20:00,53.09,53.1,53.09,53.09,25600.0,33.5264,33.5327,33.5264,33.5264,25600.0
2006-11-03 15:30:00,53.09,53.14,53.09,53.11,30100.0,33.5264,33.558,33.5264,33.539,30100.0
2006-11-03 15:40:00,53.11,53.17,53.09,53.16,39200.0,33.539,33.5769,33.5264,33.5706,39200.0
2006-11-03 15:50:00,53.15,53.16,53.13,53.13,37400.0,33.5643,33.5706,33.5516,33.5516,37400.0
2006-11-06 09:30:00,52.98,53.0,52.87,52.97,29300.0,33.4569,33.4696,33.3875,33.4506,29300.0
2006-11-06 09:40:00,52.97,53.11,52.97,53.05,23100.0,33.4506,33.539,33.4506,33.5011,23100.0
2006-11-06 09:50:00,53.05,53.08,53.03,53.06,18800.0,33.5011,33.5201,33.4885,33.5074,18800.0
2006-11-06 10:00:00,53.07,53.1,53.06,53.09,27500.0,33.5138,33.5327,33.5074,33.5264,27500.0
2006-11-06 10:10:00,53.1,53.14,53.05,53.05,24800.0,33.5327,33.558,33.5011,33.5011,24800.0
2006-11-06 10:20:00,53.05,53.13,53.02,53.11,30500.0,33.5011,33.5516,33.4822,33.539,30500.0
2006-11-06 10:30:00,53.12,53.15,53.09,53.1,16900.0,33.5453,33.5643,33.5264,33.5327,16900.0
2006-11-06 10:40:00,53.1,53.1,53.08,53.08,8500.0,33.5327,33.5327,33.5201,33.5201,8500.0
2006-11-06 10:50:00,53.09,53.12,53.06,53.12,16000.0,33.5264,33.5453,33.5074,33.5453,16000.0
2006-11-06 11:00:00,53.12,53.15,53.11,53.12,16500.0,33.5453,33.5643,33.539,33.5453,16500.0
2006-11-06 11:10:00,53.12,53.18,53.12,53.13,17500.0,33.5453,33.5832,33.5453,33.5516,17500.0
2006-11-06 11:20:00,53.13,53.2,53.11,53.18,24100.0,33.5516,33.5959,33.539,33.5832,24100.0
2006-11-06 11:30:00,53.18,53.21,53.17,53.2,12700.0,33.5832,33.6022,33.5769,33.5959,12700.0
2006-11-06 11:40:00,53.2,53.24,53.19,53.22,16200.0,33.5959,33.6211,33.5895,33.6085,16200.0
2006-11-06 11:50:00,53.22,53.24,53.2,53.24,24500.0,33.6085,33.6211,33.5959,33.6211,24500.0
2006-11-06 12:00:00,53.24,53.26,53.19,53.19,10600.0,33.6211,33.6337,33.5895,33.5895,10600.0
2006-11-06 12:10:00,53.2,53.21,53.18,53.21,26300.0,33.5959,33.6022,33.5832,33.6022,26300.0
2006-11-06 12:20:00,53.21,53.21,53.18,53.19,13000.0,33.6022,33.6022,33.5832,33.5895,13000.0
2006-11-06 12:30:00,53.19,53.23,53.19,53.2,11200.0,33.5895,33.6148,33.5895,33.5959,11200.0
2006-11-06 12:40:00,53.21,53.25,53.19,53.22,23800.0,33.6022,33.6274,33.5895,33.6085,23800.0
2006-11-06 12:50:00,53.22,53.23,53.2,53.21,7900.0,33.6085,33.6148,33.5959,33.6022,7900.0
2006-11-06 13:00:00,53.2,53.23,53.2,53.21,7600.0,33.5959,33.6148,33.5959,33.6022,7600.0
2006-11-06 13:10:00,53.22,53.23,53.2,53.23,7300.0,33.6085,33.6148,33.5959,33.6148,7300.0
2006-11-06 13:20:00,53.21,53.22,53.18,53.2,54700.0,33.6022,33.6085,33.5832,33.5959,54700.0
2006-11-06 13:30:00,53.21,53.22,53.19,53.22,28400.0,33.6022,33.6085,33.5895,33.6085,28400.0
2006-11-06 13:40:00,53.22,53.23,53.2,53.21,8600.0,33.6085,33.6148,33.5959,33.6022,8600.0
2006-11-06 13:50:00,53.21,53.22,53.19,53.22,12900.0,33.6022,33.6085,33.5895,33.6085,12900.0
2006-11-06 14:00:00,53.21,53.25,53.19,53.2,29500.0,33.6022,33.6274,33.5895,33.5959,29500.0
2006-11-06 14:10:00,53.18,53.22,53.17,53.22,60100.0,33.5832,33.6085,33.5769,33.6085,60100.0
2006-11-06 14:20:00,53.22,53.23,53.18,53.18,23400.0,33.6085,33.6148,33.5832,33.5832,23400.0
2006-11-06 14:30:00,53.18,53.24,53.17,53.21,32000.0,33.5832,33.6211,33.5769,33.6022,32000.0
2006-11-06 14:40:00,53.2,53.21,53.17,53.18,52800.0,33.5959,33.6022,33.5769,33.5832,52800.0
2006-11-06 14:50:00,53.16,53.16,53.11,53.13,11600.0,33.5706,33.5706,33.539,33.5516,11600.0
2006-11-06 15:00:00,53.12,53.2,53.12,53.13,30700.0,33.5453,33.5959,33.5453,33.5516,30700.0
2006-11-06 15:10:00,53.13,53.15,53.11,53.12,42000.0,33.5516,33.5643,33.539,33.5453,42000.0
2006-11-06 15:20:00,53.12,53.14,53.09,53.11,24500.0,33.5453,33.558,33.5264,33.539,24500.0
2006-11-06 15:30:00,53.11,53.2,53.09,53.16,44900.0,33.539,33.5959,33.5264,33.5706,44900.0
2006-11-06 15:40:00,53.16,53.19,53.12,53.13,38100.0,33.5706,33.5895,33.5453,33.5516,38100.0
2006-11-06 15:50:00,53.13,53.13,53.02,53.07,71000.0,33.5516,33.5516,33.4822,33.5138,71000.0
2006-11-07 09:30:00,52.99,53.04,52.86,53.04,54400.0,33.4632,33.4948,33.3811,33.4948,54400.0
2006-11-07 09:40:00,53.04,53.08,52.91,52.99,30700.0,33.4948,33.5201,33.4127,33.4632,30700.0
2006-11-07 09:50:00,52.99,53.11,52.95,53.11,48600.0,33.4632,33.539,33.438,33.539,48600.0
2006-11-07 10:00:00,53.15,53.15,53.0,53.09,82300.0,33.5643,33.5643,33.4696,33.5264,82300.0
2006-11-07 10:10:00,53.05,53.19,53.05,53.17,28100.0,33.5011,33.5895,33.5011,33.5769,28100.0
2006-11-07 10:20:00,53.15,53.15,53.02,53.11,29300.0,33.5643,33.5643,33.4822,33.539,29300.0
2006-11-07 10:30:00,53.13,53.3,53.11,53.21,31000.0,33.5516,33.659,33.539,33.6022,31000.0
2006-11-07 10:40:00,53.24,53.25,53.21,53.23,10600.0,33.6211,33.6274,33.6022,33.6148,10600.0
2006-11-07 10:50:00,53.23,53.23,53.17,53.18,11600.0,33.6148,33.6148,33.5769,33.5832,11600.0
2006-11-07 11:00:00,53.2,53.21,53.18,53.2,24400.0,33.5959,33.6022,33.5832,33.5959,24400.0
2006-11-07 11:10:00,53.21,53.25,53.2,53.25,64300.0,33.6022,33.6274,33.5959,33.6274,64300.0
2006-11-07 11:20:00,53.23,53.25,53.23,53.25,74200.0,33.6148,33.6274,33.6148,33.6274,74200.0
2006-11-07 11:30:00,53.25,53.25,53.19,53.19,55800.0,33.6274,33.6274,33.5895,33.5895,55800.0
2006-11-07 11:40:00,53.19,53.2,53.13,53.18,23100.0,33.5895,33.5959,33.5516,33.5832,23100.0
2006-11-07 11:50:00,53.18,53.25,53.18,53.24,12600.0,33.5832,33.6274,33.5832,33.6211,12600.0
2006-11-07 12:00:00,53.24,53.25,53.21,53.21,13200.0,33.6211,33.6274,33.6022,33.6022,13200.0
2006-11-07 12:10:00,53.22,53.25,53.19,53.22,16800.0,33.6085,33.6274,33.5895,33.6085,16800.0
2006-11-07 12:20:00,53.22,53.25,53.21,53.23,7800.0,33.6085,33.6274,33.6022,33.6148,7800.0
2006-11-07 12:30:00,53.24,53.25,53.2,53.24,70400.0,33.6211,33.6274,33.5959,33.6211,70400.0
2006-11-07 12:40:00,53.25,53.29,53.24,53.29,41200.0,33.6274,33.6527,33.6211,33.6527,41200.0
2006-11-07 12:50:00,53.29,53.34,53.29,53.33,11900.0,33.6527,33.6843,33.6527,33.6779,11900.0
2006-11-07 13:00:00,53.33,53.33,53.26,53.29,11700.0,33.6779,33.6779,33.6337,33.6527,11700.0
2006-11-07 13:10:00,53.29,53.31,53.27,53.28,10800.0,33.6527,33.6653,33.6401,33.6464,10800.0
2006-11-07 13:20:00,53.29,53.34,53.28,53.32,18100.0,33.6527,33.6843,33.6464,33.6716,18100.0
2006-11-07 13:30:00,53.32,53.35,53.31,53.35,8900.0,33.6716,33.6906,33.6653,33.6906,8900.0
2006-11-07 13:40:00,53.35,53.38,53.34,53.35,5100.0,33.6906,33.7095,33.6843,33.6906,5100.0
2006-11-07 13:50:00,53.36,53.42,53.33,53.33,14600.0,33.6969,33.7348,33.6779,33.6779,14600.0
2006-11-07 14:00:00,53.33,53.39,53.33,53.38,9600.0,33.6779,33.7158,33.6779,33.7095,9600.0
2006-11-07 14:10:00,53.4,53.41,53.38,53.39,6200.0,33.7222,33.7285,33.7095,33.7158,6200.0
2006-11-07 14:20:00,53.4,53.45,53.33,53.37,18900.0,33.7222,33.7537,33.6779,33.7032,18900.0
2006-11-07 14:30:00,53.35,53.37,53.3,53.35,16400.0,33.6906,33.7032,33.659,33.6906,16400.0
2006-11-07 14:40:00,53.35,53.38,53.35,53.37,9900.0,33.6906,33.7095,33.6906,33.7032,9900.0
2006-11-07 14:50:00,53.37,53.42,53.37,53.37,16700.0,33.7032,33.7348,33.7032,33.7032,16700.0
2006-11-07 15:00:00,53.37,53.42,53.36,53.38,16000.0,33.7032,33.7348,33.6969,33.7095,16000.0
2006-11-07 15:10:00,53.39,53.39,53.3,53.3,17900.0,33.7158,33.7158,33.659,33.659,17900.0
2006-11-07 15:20:00,53.29,53.31,53.21,53.21,27500.0,33.6527,33.6653,33.6022,33.6022,27500.0
2006-11-07 15:30:00,53.22,53.3,53.21,53.29,24600.0,33.6085,33.659,33.6022,33.6527,24600.0
2006-11-07 15:40:00,53.29,53.29,53.17,53.21,23700.0,33.6527,33.6527,33.5769,33.6022,23700.0
2006-11-07 15:50:00,53.21,53.42,53.21,53.41,114300.0,33.6022,33.7348,33.6022,33.7285,114300.0
2006-11-08 09:30:00,53.18,53.46,53.18,53.45,34600.0,33.5832,33.76,33.5832,33.7537,34600.0
2006-11-08 09:40:00,53.44,53.44,53.39,53.4,51200.0,33.7474,33.7474,33.7158,33.7222,51200.0
2006-11-08 09:50:00,53.4,53.4,53.18,53.27,47000.0,33.7222,33.7222,33.5832,33.6401,47000.0
2006-11-08 10:00:00,53.27,53.27,53.01,53.02,16500.0,33.6401,33.6401,33.4759,33.4822,16500.0
2006-11-08 10:10:00,53.03,53.12,53.01,53.06,25000.0,33.4885,33.5453,33.4759,33.5074,25000.0
2006-11-08 10:20:00,53.07,53.17,53.06,53.15,19300.0,33.5138,33.5769,33.5074,33.5643,19300.0
2006-11-08 10:30:00,53.16,53.2,53.1,53.15,22000.0,33.5706,33.5959,33.5327,33.5643,22000.0
2006-11-08 10:40:00,53.15,53.15,53.04,53.13,37900.0,33.5643,33.5643,33.4948,33.5516,37900.0
2006-11-08 10:50:00,53.14,53.21,53.14,53.18,44500.0,33.558,33.6022,33.558,33.5832,44500.0
2006-11-08 11:00:00,53.18,53.19,53.08,53.13,22400.0,33.5832,33.5895,33.5201,33.5516,22400.0
2006-11-08 11:10:00,53.14,53.21,53.08,53.11,53400.0,33.558,33.6022,33.5201,33.539,53400.0
2006-11-08 11:20:00,53.11,53.15,53.1,53.12,14800.0,33.539,33.5643,33.5327,33.5453,14800.0
2006-11-08 11:30:00,53.12,53.13,53.04,53.08,15100.0,33.5453,33.5516,33.4948,33.5201,15100.0
2006-11-08 11:40:00,53.07,53.08,53.03,53.05,14000.0,33.5138,33.5201,33.4885,33.5011,14000.0
2006-11-08 11:50:00,53.04,53.08,53.01,53.03,27400.0,33.4948,33.5201,33.4759,33.4885,27400.0
2006-11-08 12:00:00,53.02,53.02,53.0,53.01,22900.0,33.4822,33.4822,33.4696,33.4759,22900.0
2006-11-08 12:10:00,53.0,53.01,52.97,52.99,16700.0,33.4696,33.4759,33.4506,33.4632,16700.0
2006-11-08 12:20:00,52.99,53.02,52.98,53.0,8300.0,33.4632,33.4822,33.4569,33.4696,8300.0
2006-11-08 12:30:00,53.0,53.02,52.96,52.98,8100.0,33.4696,33.4822,33.4443,33.4569,8100.0
2006-11-08 12:40:00,52.98,53.0,52.96,52.99,29000.0,33.4569,33.4696,33.4443,33.4632,29000.0
2006-11-08 12:50:00,53.01,53.07,53.01,53.05,17400.0,33.4759,33.5138,33.4759,33.5011,17400.0
2006-11-08 13:00:00,53.05,53.09,53.0,53.06,8600.0,33.5011,33.5264,33.4696,33.5074,8600.0
2006-11-08 13:10:00,53.05,53.1,53.04,53.1,4800.0,33.5011,33.5327,33.4948,33.5327,4800.0
2006-11-08 13:20:00,53.09,53.15,53.08,53.15,5700.0,33.5264,33.5643,33.5201,33.5643,5700.0
2006-11-08 13:30:00,53.15,53.22,53.15,53.21,5900.0,33.5643,33.6085,33.5643,33.6022,5900.0
2006-11-08 13:40:00,53.21,53.22,53.16,53.22,10000.0,33.6022,33.6085,33.5706,33.6085,10000.0
2006-11-08 13:50:00,53.22,53.24,53.19,53.23,15700.0,33.6085,33.6211,33.5895,33.6148,15700.0
2006-11-08 14:00:00,53.22,53.26,53.17,53.25,16500.0,33.6085,33.6337,33.5769,33.6274,16500.0
2006-11-08 14:10:00,53.25,53.26,53.18,53.24,49400.0,33.6274,33.6337,33.5832,33.6211,49400.0
2006-11-08 14:20:00,53.24,53.3,53.23,53.3,23300.0,33.6211,33.659,33.6148,33.659,23300.0
2006-11-08 14:30:00,53.3,53.34,53.28,53.29,25900.0,33.659,33.6843,33.6464,33.6527,25900.0
2006-11-08 14:40:00,53.29,53.3,53.27,53.3,17200.0,33.6527,33.659,33.6401,33.659,17200.0
2006-11-08 14:50:00,53.3,53.3,53.27,53.29,11100.0,33.659,33.659,33.6401,33.6527,11100.0
2006-11-08 15:00:00,53.27,53.3,53.27,53.29,27200.0,33.6401,33.659,33.6401,33.6527,27200.0
2006-11-08 15:10:00,53.29,53.3,53.21,53.21,36800.0,33.6527,33.659,33.6022,33.6022,36800.0
2006-11-08 15:20:00,53.21,53.3,53.2,53.26,26100.0,33.6022,33.659,33.5959,33.6337,26100.0
2006-11-08 15:30:00,53.25,53.25,53.18,53.18,23800.0,33.6274,33.6274,33.5832,33.5832,23800.0
2006-11-08 15:40:00,53.18,53.2,53.13,53.15,23800.0,33.5832,33.5959,33.5516,33.5643,23800.0
2006-11-08 15:50:00,53.15,53.25,53.15,53.19,44800.0,33.5643,33.6274,33.5643,33.5895,44800.0
2006-11-09 09:30:00,53.02,53.15,53.02,53.14,17100.0,33.4822,33.5643,33.4822,33.558,17100.0
2006-11-09 09:40:00,53.14,53.24,53.04,53.13,16100.0,33.558,33.6211,33.4948,33.5516,16100.0
2006-11-09 09:50:00,53.14,53.28,53.14,53.28,12000.0,33.558,33.6464,33.558,33.6464,12000.0
2006-11-09 10:00:00,53.26,53.27,53.17,53.22,15000.0,33.6337,33.6401,33.5769,33.6085,15000.0
2006-11-09 10:10:00,53.18,53.26,53.18,53.23,10100.0,33.5832,33.6337,33.5832,33.6148,10100.0
2006-11-09 10:20:00,53.2,53.34,53.17,53.17,16700.0,33.5959,33.6843,33.5769,33.5769,16700.0
2006-11-09 10:30:00,53.19,53.21,53.1,53.11,13100.0,33.5895,33.6022,33.5327,33.539,13100.0
2006-11-09 10:40:00,53.12,53.15,53.07,53.08,13500.0,33.5453,33.5643,33.5138,33.5201,13500.0
2006-11-09 10:50:00,53.1,53.15,53.08,53.1,7600.0,33.5327,33.5643,33.5201,33.5327,7600.0
2006-11-09 11:00:00,53.09,53.15,53.06,53.06,13200.0,33.5264,33.5643,33.5074,33.5074,13200.0
2006-11-09 11:10:00,53.06,53.12,53.05,53.1,7600.0,33.5074,33.5453,33.5011,33.5327,7600.0
2006-11-09 11:20:00,53.11,53.11,53.06,53.06,10300.0,33.539,33.539,33.5074,33.5074,10300.0
2006-11-09 11:30:00,53.05,53.08,52.95,52.95,17300.0,33.5011,33.5201,33.438,33.438,17300.0
2006-11-09 11:40:00,52.96,53.0,52.92,53.0,6600.0,33.4443,33.4696,33.419,33.4696,6600.0
2006-11-09 11:50:00,53.0,53.04,52.93,52.94,13100.0,33.4696,33.4948,33.4253,33.4317,13100.0
2006-11-09 12:00:00,52.93,53.0,52.93,52.98,16300.0,33.4253,33.4696,33.4253,33.4569,16300.0
2006-11-09 12:10:00,52.97,52.98,52.94,52.96,17600.0,33.4506,33.4569,33.4317,33.4443,17600.0
2006-11-09 12:20:00,52.96,53.0,52.96,52.99,5000.0,33.4443,33.4696,33.4443,33.4632,5000.0
2006-11-09 12:30:00,52.98,53.0,52.92,53.0,55600.0,33.4569,33.4696,33.419,33.4696,55600.0
2006-11-09 12:40:00,53.0,53.01,52.91,52.94,11800.0,33.4696,33.4759,33.4127,33.4317,11800.0
2006-11-09 12:50:00,52.93,52.94,52.91,52.91,7500.0,33.4253,33.4317,33.4127,33.4127,7500.0
2006-11-09 13:00:00,52.91,52.93,52.85,52.85,19800.0,33.4127,33.4253,33.3748,33.3748,19800.0
2006-11-09 13:10:00,52.84,52.86,52.82,52.85,25100.0,33.3685,33.3811,33.3559,33.3748,25100.0
2006-11-09 13:20:00,52.84,52.86,52.83,52.86,6800.0,33.3685,33.3811,33.3622,33.3811,6800.0
2006-11-09 13:30:00,52.86,52.95,52.86,52.95,8100.0,33.3811,33.438,33.3811,33.438,8100.0
2006-11-09 13:40:00,52.95,52.96,52.9,52.9,25200.0,33.438,33.4443,33.4064,33.4064,25200.0
2006-11-09 13:50:00,52.9,52.92,52.89,52.91,8000.0,33.4064,33.419,33.4001,33.4127,8000.0
2006-11-09 14:00:00,52.91,52.92,52.85,52.89,38300.0,33.4127,33.419,33.3748,33.4001,38300.0
2006-11-09 14:10:00,52.88,52.92,52.84,52.92,28800.0,33.3938,33.419,33.3685,33.419,28800.0
2006-11-09 14:20:00,52.92,52.94,52.87,52.88,19000.0,33.419,33.4317,33.3875,33.3938,19000.0
2006-11-09 14:30:00,52.89,52.9,52.87,52.88,10700.0,33.4001,33.4064,33.3875,33.3938,10700.0
2006-11-09 14:40:00,52.87,52.89,52.82,52.86,15200.0,33.3875,33.4001,33.3559,33.3811,15200.0
2006-11-09 14:50:00,52.85,52.87,52.81,52.81,116900.0,33.3748,33.3875,33.3496,33.3496,116900.0
2006-11-09 15:00:00,52.81,52.85,52.79,52.8,71300.0,33.3496,33.3748,33.3369,33.3433,71300.0
2006-11-09 15:10:00,52.79,52.83,52.74,52.82,22000.0,33.3369,33.3622,33.3054,33.3559,22000.0
2006-11-09 15:20:00,52.83,52.9,52.83,52.89,23800.0,33.3622,33.4064,33.3622,33.4001,23800.0
2006-11-09 15:30:00,52.89,52.91,52.79,52.79,32200.0,33.4001,33.4127,33.3369,33.3369,32200.0
2006-11-09 15:40:00,52.8,52.8,52.67,52.78,31900.0,33.3433,33.3433,33.2612,33.3306,31900.0
2006-11-09 15:50:00,52.79,52.83,52.77,52.83,33700.0,33.3369,33.3622,33.3243,33.3622,33700.0
2006-11-10 09:30:00,52.6,52.78,52.55,52.73,24400.0,33.217,33.3306,33.1854,33.299,24400.0
2006-11-10 09:40:00,52.71,52.8,52.65,52.75,14400.0,33.2864,33.3433,33.2485,33.3117,14400.0
2006-11-10 09:50:00,52.76,52.83,52.71,52.82,29100.0,33.318,33.3622,33.2864,33.3559,29100.0
2006-11-10 10:00:00,52.82,52.94,52.81,52.94,24500.0,33.3559,33.4317,33.3496,33.4317,24500.0
2006-11-10 10:10:00,52.94,52.95,52.89,52.91,13900.0,33.4317,33.438,33.4001,33.4127,13900.0
2006-11-10 10:20:00,52.9,52.94,52.89,52.93,12800.0,33.4064,33.4317,33.4001,33.4253,12800.0
2006-11-10 10:30:00,52.91,52.92,52.8,52.85,24400.0,33.4127,33.419,33.3433,33.3748,24400.0
2006-11-10 10:40:00,52.82,52.84,52.81,52.82,11800.0,33.3559,33.3685,33.3496,33.3559,11800.0
2006-11-10 10:50:00,52.82,52.83,52.77,52.8,17300.0,33.3559,33.3622,33.3243,33.3433,17300.0
2006-11-10 11:00:00,52.8,52.82,52.77,52.81,28900.0,33.3433,33.3559,33.3243,33.3496,28900.0
2006-11-10 11:10:00,52.8,52.81,52.78,52.8,28900.0,33.3433,33.3496,33.3306,33.3433,28900.0
2006-11-10 11:20:00,52.8,52.83,52.8,52.82,12900.0,33.3433,33.3622,33.3433,33.3559,12900.0
2006-11-10 11:30:00,52.82,52.88,52.82,52.82,13200.0,33.3559,33.3938,33.3559,33.3559,13200.0
2006-11-10 11:40:00,52.82,52.84,52.79,52.79,13200.0,33.3559,33.3685,33.3369,33.3369,13200.0
2006-11-10 11:50:00,52.79,52.84,52.77,52.81,18200.0,33.3369,33.3685,33.3243,33.3496,18200.0
2006-11-10 12:00:00,52.81,52.84,52.78,52.79,8800.0,33.3496,33.3685,33.3306,33.3369,8800.0
2006-11-10 12:10:00,52.8,52.81,52.78,52.8,16800.0,33.3433,33.3496,33.3306,33.3433,16800.0
2006-11-10 12:20:00,52.81,52.82,52.78,52.82,17700.0,33.3496,33.3559,33.3306,33.3559,17700.0
2006-11-10 12:30:00,52.81,52.82,52.8,52.81,28400.0,33.3496,33.3559,33.3433,33.3496,28400.0
2006-11-10 12:40:00,52.82,52.83,52.75,52.78,16200.0,33.3559,33.3622,33.3117,33.3306,16200.0
2006-11-10 12:50:00,52.78,52.83,52.78,52.83,12700.0,33.3306,33.3622,33.3306,33.3622,12700.0
2006-11-10 13:00:00,52.82,52.83,52.8,52.8,12900.0,33.3559,33.3622,33.3433,33.3433,12900.0
2006-11-10 13:10:00,52.8,52.83,52.8,52.83,5900.0,33.3433,33.3622,33.3433,33.3622,5900.0
2006-11-10 13:20:00,52.82,52.83,52.8,52.81,9400.0,33.3559,33.3622,33.3433,33.3496,9400.0
2006-11-10 13:30:00,52.8,52.82,52.8,52.8,16400.0,33.3433,33.3559,33.3433,33.3433,16400.0
2006-11-10 13:40:00,52.8,52.85,52.8,52.83,14000.0,33.3433,33.3748,33.3433,33.3622,14000.0
2006-11-10 13:50:00,52.84,52.88,52.83,52.83,9000.0,33.3685,33.3938,33.3622,33.3622,9000.0
2006-11-10 14:00:00,52.83,52.87,52.83,52.86,10700.0,33.3622,33.3875,33.3622,33.3811,10700.0
2006-11-10 14:10:00,52.86,52.95,52.85,52.94,31900.0,33.3811,33.438,33.3748,33.4317,31900.0
2006-11-10 14:20:00,52.94,52.95,52.87,52.87,10900.0,33.4317,33.438,33.3875,33.3875,10900.0
2006-11-10 14:30:00,52.89,52.89,52.83,52.84,8800.0,33.4001,33.4001,33.3622,33.3685,8800.0
2006-11-10 14:40:00,52.84,52.86,52.82,52.84,13800.0,33.3685,33.3811,33.3559,33.3685,13800.0
2006-11-10 14:50:00,52.84,52.89,52.84,52.86,12900.0,33.3685,33.4001,33.3685,33.3811,12900.0
2006-11-10 15:00:00,52.86,52.89,52.84,52.88,17800.0,33.3811,33.4001,33.3685,33.3938,17800.0
2006-11-10 15:10:00,52.88,52.88,52.85,52.85,11700.0,33.3938,33.3938,33.3748,33.3748,11700.0
2006-11-10 15:20:00,52.87,52.89,52.83,52.87,13900.0,33.3875,33.4001,33.3622,33.3875,13900.0
2006-11-10 15:30:00,52.87,52.91,52.87,52.9,11400.0,33.3875,33.4127,33.3875,33.4064,11400.0
2006-11-10 15:40:00,52.9,52.93,52.87,52.91,18600.0,33.4064,33.4253,33.3875,33.4127,18600.0
2006-11-10 15:50:00,52.9,52.96,52.88,52.89,41800.0,33.4064,33.4443,33.3938,33.4001,41800.0
2006-11-13 09:30:00,52.75,53.0,52.7,52.7,49200.0,33.3117,33.4696,33.2801,33.2801,49200.0
2006-11-13 09:40:00,52.72,52.89,52.7,52.86,41600.0,33.2927,33.4001,33.2801,33.3811,41600.0
2006-11-13 09:50:00,52.86,52.86,52.72,52.75,29400.0,33.3811,33.3811,33.2927,33.3117,29400.0
2006-11-13 10:00:00,52.73,52.74,52.62,52.66,34000.0,33.299,33.3054,33.2296,33.2548,34000.0
2006-11-13 10:10:00,52.63,52.73,52.61,52.64,27500.0,33.2359,33.299,33.2233,33.2422,27500.0
2006-11-13 10:20:00,52.64,52.67,52.59,52.59,21900.0,33.2422,33.2612,33.2106,33.2106,21900.0
2006-11-13 10:30:00,52.59,52.64,52.59,52.62,16300.0,33.2106,33.2422,33.2106,33.2296,16300.0
2006-11-13 10:40:00,52.62,52.74,52.59,52.74,20200.0,33.2296,33.3054,33.2106,33.3054,20200.0
2006-11-13 10:50:00,52.76,52.78,52.71,52.76,15900.0,33.318,33.3306,33.2864,33.318,15900.0
2006-11-13 11:00:00,52.75,52.84,52.75,52.81,16500.0,33.3117,33.3685,33.3117,33.3496,16500.0
2006-11-13 11:10:00,52.82,52.9,52.82,52.9,13000.0,33.3559,33.4064,33.3559,33.4064,13000.0
2006-11-13 11:20:00,52.9,52.99,52.9,52.94,27200.0,33.4064,33.4632,33.4064,33.4317,27200.0
2006-11-13 11:30:00,52.93,52.93,52.77,52.85,27800.0,33.4253,33.4253,33.3243,33.3748,27800.0
2006-11-13 11:40:00,52.85,52.85,52.75,52.76,14800.0,33.3748,33.3748,33.3117,33.318,14800.0
2006-11-13 11:50:00,52.76,52.82,52.75,52.77,12500.0,33.318,33.3559,33.3117,33.3243,12500.0
2006-11-13 12:00:00,52.76,52.79,52.74,52.76,19900.0,33.318,33.3369,33.3054,33.318,19900.0
2006-11-13 12:10:00,52.76,52.78,52.7,52.72,17900.0,33.318,33.3306,33.2801,33.2927,17900.0
2006-11-13 12:20:00,52.73,52.78,52.68,52.75,18400.0,33.299,33.3306,33.2675,33.3117,18400.0
2006-11-13 12:30:00,52.73,52.79,52.73,52.76,7100.0,33.299,33.3369,33.299,33.318,7100.0
2006-11-13 12:40:00,52.76,52.77,52.7,52.71,18600.0,33.318,33.3243,33.2801,33.2864,18600.0
2006-11-13 12:50:00,52.71,52.76,52.7,52.72,16700.0,33.2864,33.318,33.2801,33.2927,16700.0
2006-11-13 13:00:00,52.72,52.83,52.7,52.8,11700.0,33.2927,33.3622,33.2801,33.3433,11700.0
2006-11-13 13:10:00,52.81,52.84,52.75,52.79,15200.0,33.3496,33.3685,33.3117,33.3369,15200.0
2006-11-13 13:20:00,52.79,52.81,52.76,52.78,10300.0,33.3369,33.3496,33.318,33.3306,10300.0
2006-11-13 13:30:00,52.77,52.78,52.74,52.76,13200.0,33.3243,33.3306,33.3054,33.318,13200.0
2006-11-13 13:40:00,52.76,52.79,52.72,52.76,9800.0,33.318,33.3369,33.2927,33.318,9800.0
2006-11-13 13:50:00,52.77,52.85,52.77,52.81,11800.0,33.3243,33.3748,33.3243,33.3496,11800.0
2006-11-13 14:00:00,52.81,52.83,52.77,52.82,13500.0,33.3496,33.3622,33.3243,33.3559,13500.0
2006-11-13 14:10:00,52.8,52.87,52.79,52.85,12000.0,33.3433,33.3875,33.3369,33.3748,12000.0
2006-11-13 14:20:00,52.84,52.92,52.84,52.92,12000.0,33.3685,33.419,33.3685,33.419,12000.0
2006-11-13 14:30:00,52.92,52.94,52.87,52.9,14900.0,33.419,33.4317,33.3875,33.4064,14900.0
2006-11-13 14:40:00,52.87,52.89,52.78,52.8,30600.0,33.3875,33.4001,33.3306,33.3433,30600.0
2006-11-13 14:50:00,52.8,52.8,52.73,52.73,33900.0,33.3433,33.3433,33.299,33.299,33900.0
2006-11-13 15:00:00,52.73,52.76,52.71,52.75,24400.0,33.299,33.318,33.2864,33.3117,24400.0
2006-11-13 15:10:00,52.75,52.76,52.71,52.74,25100.0,33.3117,33.318,33.2864,33.3054,25100.0
2006-11-13 15:20:00,52.74,52.79,52.73,52.73,15400.0,33.3054,33.3369,33.299,33.299,15400.0
2006-11-13 15:30:00,52.73,52.78,52.7,52.76,16800.0,33.299,33.3306,33.2801,33.318,16800.0
2006-11-13 15:40:00,52.76,52.8,52.72,52.79,44900.0,33.318,33.3433,33.2927,33.3369,44900.0
2006-11-13 15:50:00,52.8,52.87,52.75,52.75,35100.0,33.3433,33.3875,33.3117,33.3117,35100.0
2006-11-14 09:30:00,52.65,52.69,52.5,52.54,47700.0,33.2485,33.2738,33.1538,33.1791,47700.0
2006-11-14 09:40:00,52.51,52.55,52.42,52.44,49300.0,33.1601,33.1854,33.1033,33.1159,49300.0
2006-11-14 09:50:00,52.43,52.59,52.43,52.52,24100.0,33.1096,33.2106,33.1096,33.1664,24100.0
2006-11-14 10:00:00,52.54,52.66,52.52,52.66,21200.0,33.1791,33.2548,33.1664,33.2548,21200.0
2006-11-14 10:10:00,52.65,52.7,52.56,52.57,23000.0,33.2485,33.2801,33.1917,33.198,23000.0
2006-11-14 10:20:00,52.56,52.59,52.5,52.51,33300.0,33.1917,33.2106,33.1538,33.1601,33300.0
2006-11-14 10:30:00,52.5,52.51,52.46,52.48,40200.0,33.1538,33.1601,33.1285,33.1412,40200.0
2006-11-14 10:40:00,52.5,52.55,52.5,52.55,8400.0,33.1538,33.1854,33.1538,33.1854,8400.0
2006-11-14 10:50:00,52.57,52.62,52.56,52.6,9600.0,33.198,33.2296,33.1917,33.217,9600.0
2006-11-14 11:00:00,52.62,52.65,52.55,52.63,8900.0,33.2296,33.2485,33.1854,33.2359,8900.0
2006-11-14 11:10:00,52.62,52.67,52.62,52.67,9100.0,33.2296,33.2612,33.2296,33.2612,9100.0
2006-11-14 11:20:00,52.67,52.68,52.66,52.67,7200.0,33.2612,33.2675,33.2548,33.2612,7200.0
2006-11-14 11:30:00,52.66,52.67,52.58,52.59,10800.0,33.2548,33.2612,33.2043,33.2106,10800.0
2006-11-14 11:40:00,52.6,52.6,52.52,52.53,27600.0,33.217,33.217,33.1664,33.1727,27600.0
2006-11-14 11:50:00,52.53,52.55,52.43,52.43,24300.0,33.1727,33.1854,33.1096,33.1096,24300.0
2006-11-14 12:00:00,52.44,52.44,52.33,52.39,38300.0,33.1159,33.1159,33.0464,33.0843,38300.0
2006-11-14 12:10:00,52.41,52.41,52.35,52.38,12500.0,33.097,33.097,33.0591,33.078,12500.0
2006-11-14 12:20:00,52.38,52.38,52.35,52.38,18100.0,33.078,33.078,33.0591,33.078,18100.0
2006-11-14 12:30:00,52.38,52.4,52.36,52.4,13300.0,33.078,33.0907,33.0654,33.0907,13300.0
2006-11-14 12:40:00,52.4,52.42,52.37,52.39,20500.0,33.0907,33.1033,33.0717,33.0843,20500.0
2006-11-14 12:50:00,52.39,52.43,52.39,52.42,7100.0,33.0843,33.1096,33.0843,33.1033,7100.0
2006-11-14 13:00:00,52.4,52.43,52.39,52.41,7700.0,33.0907,33.1096,33.0843,33.097,7700.0
2006-11-14 13:10:00,52.42,52.43,52.4,52.41,7400.0,33.1033,33.1096,33.0907,33.097,7400.0
2006-11-14 13:20:00,52.41,52.42,52.36,52.37,17200.0,33.097,33.1033,33.0654,33.0717,17200.0
2006-11-14 13:30:00,52.38,52.43,52.36,52.43,12500.0,33.078,33.1096,33.0654,33.1096,12500.0
2006-11-14 13:40:00,52.43,52.45,52.4,52.44,11500.0,33.1096,33.1222,33.0907,33.1159,11500.0
2006-11-14 13:50:00,52.45,52.46,52.42,52.46,9300.0,33.1222,33.1285,33.1033,33.1285,9300.0
2006-11-14 14:00:00,52.47,52.54,52.46,52.5,14400.0,33.1349,33.1791,33.1285,33.1538,14400.0
2006-11-14 14:10:00,52.5,52.59,52.47,52.51,14300.0,33.1538,33.2106,33.1349,33.1601,14300.0
2006-11-14 14:20:00,52.51,52.56,52.5,52.55,7600.0,33.1601,33.1917,33.1538,33.1854,7600.0
2006-11-14 14:30:00,52.55,52.59,52.54,52.58,24400.0,33.1854,33.2106,33.1791,33.2043,24400.0
2006-11-14 14:40:00,52.59,52.72,52.59,52.71,38500.0,33.2106,33.2927,33.2106,33.2864,38500.0
2006-11-14 14:50:00,52.72,52.78,52.66,52.76,29000.0,33.2927,33.3306,33.2548,33.318,29000.0
2006-11-14 15:00:00,52.75,52.85,52.75,52.75,38200.0,33.3117,33.3748,33.3117,33.3117,38200.0
2006-11-14 15:10:00,52.77,52.77,52.67,52.69,19800.0,33.3243,33.3243,33.2612,33.2738,19800.0
2006-11-14 15:20:00,52.69,52.73,52.68,52.72,27200.0,33.2738,33.299,33.2675,33.2927,27200.0
2006-11-14 15:30:00,52.73,52.8,52.71,52.78,23600.0,33.299,33.3433,33.2864,33.3306,23600.0
2006-11-14 15:40:00,52.79,52.79,52.68,52.7,37300.0,33.3369,33.3369,33.2675,33.2801,37300.0
2006-11-14 15:50:00,52.71,52.75,52.65,52.71,50700.0,33.2864,33.3117,33.2485,33.2864,50700.0
2006-11-15 09:30:00,52.6,52.75,52.57,52.74,28200.0,33.217,33.3117,33.198,33.3054,28200.0
2006-11-15 09:40:00,52.72,52.89,52.72,52.85,21100.0,33.2927,33.4001,33.2927,33.3748,21100.0
2006-11-15 09:50:00,52.86,52.89,52.8,52.85,16000.0,33.3811,33.4001,33.3433,33.3748,16000.0
2006-11-15 10:00:00,52.85,52.92,52.82,52.89,18400.0,33.3748,33.419,33.3559,33.4001,18400.0
2006-11-15 10:10:00,52.88,52.91,52.87,52.87,18000.0,33.3938,33.4127,33.3875,33.3875,18000.0
2006-11-15 10:20:00,52.88,52.89,52.8,52.81,18100.0,33.3938,33.4001,33.3433,33.3496,18100.0
2006-11-15 10:30:00,52.8,52.8,52.66,52.68,16900.0,33.3433,33.3433,33.2548,33.2675,16900.0
2006-11-15 10:40:00,52.68,52.78,52.67,52.78,14600.0,33.2675,33.3306,33.2612,33.3306,14600.0
2006-11-15 10:50:00,52.77,52.83,52.76,52.82,10700.0,33.3243,33.3622,33.318,33.3559,10700.0
2006-11-15 11:00:00,52.81,52.84,52.8,52.81,12600.0,33.3496,33.3685,33.3433,33.3496,12600.0
2006-11-15 11:10:00,52.81,52.86,52.79,52.85,38200.0,33.3496,33.3811,33.3369,33.3748,38200.0
2006-11-15 11:20:00,52.85,52.95,52.85,52.93,26200.0,33.3748,33.438,33.3748,33.4253,26200.0
2006-11-15 11:30:00,52.92,52.93,52.85,52.85,19900.0,33.419,33.4253,33.3748,33.3748,19900.0
2006-11-15 11:40:00,52.86,52.87,52.79,52.87,18000.0,33.3811,33.3875,33.3369,33.3875,18000.0
2006-11-15 11:50:00,52.87,52.87,52.84,52.86,13000.0,33.3875,33.3875,33.3685,33.3811,13000.0
2006-11-15 12:00:00,52.86,52.86,52.84,52.85,13000.0,33.3811,33.3811,33.3685,33.3748,13000.0
2006-11-15 12:10:00,52.85,52.89,52.84,52.87,22000.0,33.3748,33.4001,33.3685,33.3875,22000.0
2006-11-15 12:20:00,52.87,52.88,52.83,52.84,15400.0,33.3875,33.3938,33.3622,33.3685,15400.0
2006-11-15 12:30:00,52.83,52.9,52.83,52.9,13000.0,33.3622,33.4064,33.3622,33.4064,13000.0
2006-11-15 12:40:00,52.9,52.92,52.88,52.88,20300.0,33.4064,33.419,33.3938,33.3938,20300.0
2006-11-15 12:50:00,52.88,52.89,52.82,52.82,17200.0,33.3938,33.4001,33.3559,33.3559,17200.0
2006-11-15 13:00:00,52.82,52.85,52.82,52.85,15100.0,33.3559,33.3748,33.3559,33.3748,15100.0
2006-11-15 13:10:00,52.84,52.85,52.84,52.85,11100.0,33.3685,33.3748,33.3685,33.3748,11100.0
2006-11-15 13:20:00,52.85,52.85,52.83,52.83,11600.0,33.3748,33.3748,33.3622,33.3622,11600.0
2006-11-15 13:30:00,52.82,52.85,52.82,52.85,13200.0,33.3559,33.3748,33.3559,33.3748,13200.0
2006-11-15 13:40:00,52.85,52.85,52.82,52.85,23800.0,33.3748,33.3748,33.3559,33.3748,23800.0
2006-11-15 13:50:00,52.85,52.85,52.82,52.83,27500.0,33.3748,33.3748,33.3559,33.3622,27500.0
2006-11-15 14:00:00,52.82,52.83,52.72,52.77,44900.0,33.3559,33.3622,33.2927,33.3243,44900.0
2006-11-15 14:10:00,52.77,52.85,52.77,52.81,32000.0,33.3243,33.3748,33.3243,33.3496,32000.0
2006-11-15 14:20:00,52.81,52.81,52.76,52.77,13400.0,33.3496,33.3496,33.318,33.3243,13400.0
2006-11-15 14:30:00,52.77,52.77,52.72,52.72,15500.0,33.3243,33.3243,33.2927,33.2927,15500.0
2006-11-15 14:40:00,52.73,52.76,52.73,52.75,11500.0,33.299,33.318,33.299,33.3117,11500.0
2006-11-15 14:50:00,52.74,52.75,52.71,52.71,23200.0,33.3054,33.3117,33.2864,33.2864,23200.0
2006-11-15 15:00:00,52.7,52.74,52.68,52.74,32900.0,33.2801,33.3054,33.2675,33.3054,32900.0
2006-11-15 15:10:00,52.73,52.77,52.72,52.76,31300.0,33.299,33.3243,33.2927,33.318,31300.0
2006-11-15 15:20:00,52.77,52.79,52.75,52.75,31800.0,33.3243,33.3369,33.3117,33.3117,31800.0
2006-11-15 15:30:00,52.76,52.78,52.75,52.76,23000.0,33.318,33.3306,33.3117,33.318,23000.0
2006-11-15 15:40:00,52.75,52.78,52.73,52.76,51100.0,33.3117,33.3306,33.299,33.318,51100.0
2006-11-15 15:50:00,52.77,52.81,52.76,52.81,87500.0,33.3243,33.3496,33.318,33.3496,87500.0
2006-11-16 09:30:00,52.69,52.77,52.66,52.67,38500.0,33.2738,33.3243,33.2548,33.2612,38500.0
2006-11-16 09:40:00,52.67,52.78,52.67,52.75,38000.0,33.2612,33.3306,33.2612,33.3117,38000.0
2006-11-16 09:50:00,52.72,52.77,52.67,52.71,19000.0,33.2927,33.3243,33.2612,33.2864,19000.0
2006-11-16 10:00:00,52.72,52.72,52.63,52.66,22200.0,33.2927,33.2927,33.2359,33.2548,22200.0
2006-11-16 10:10:00,52.65,52.66,52.6,52.63,14200.0,33.2485,33.2548,33.217,33.2359,14200.0
2006-11-16 10:20:00,52.64,52.67,52.54,52.6,101200.0,33.2422,33.2612,33.1791,33.217,101200.0
2006-11-16 10:30:00,52.62,52.76,52.62,52.72,28200.0,33.2296,33.318,33.2296,33.2927,28200.0
2006-11-16 10:40:00,52.68,52.77,52.68,52.7,30300.0,33.2675,33.3243,33.2675,33.2801,30300.0
2006-11-16 10:50:00,52.7,52.75,52.66,52.66,30900.0,33.2801,33.3117,33.2548,33.2548,30900.0
2006-11-16 11:00:00,52.67,52.71,52.65,52.7,34200.0,33.2612,33.2864,33.2485,33.2801,34200.0
2006-11-16 11:10:00,52.68,52.71,52.62,52.67,51900.0,33.2675,33.2864,33.2296,33.2612,51900.0
2006-11-16 11:20:00,52.65,52.7,52.62,52.63,33400.0,33.2485,33.2801,33.2296,33.2359,33400.0
2006-11-16 11:30:00,52.64,52.67,52.61,52.63,23800.0,33.2422,33.2612,33.2233,33.2359,23800.0
2006-11-16 11:40:00,52.61,52.7,52.6,52.7,19600.0,33.2233,33.2801,33.217,33.2801,19600.0
2006-11-16 11:50:00,52.69,52.77,52.69,52.77,15300.0,33.2738,33.3243,33.2738,33.3243,15300.0
2006-11-16 12:00:00,52.77,52.85,52.75,52.81,22300.0,33.3243,33.3748,33.3117,33.3496,22300.0
2006-11-16 12:10:00,52.83,52.83,52.69,52.71,13600.0,33.3622,33.3622,33.2738,33.2864,13600.0
2006-11-16 12:20:00,52.71,52.74,52.67,52.68,11800.0,33.2864,33.3054,33.2612,33.2675,11800.0
2006-11-16 12:30:00,52.69,52.72,52.66,52.69,22700.0,33.2738,33.2927,33.2548,33.2738,22700.0
2006-11-16 12:40:00,52.68,52.69,52.67,52.68,14000.0,33.2675,33.2738,33.2612,33.2675,14000.0
2006-11-16 12:50:00,52.68,52.7,52.67,52.68,4500.0,33.2675,33.2801,33.2612,33.2675,4500.0
2006-11-16 13:00:00,52.67,52.69,52.67,52.68,14800.0,33.2612,33.2738,33.2612,33.2675,14800.0
2006-11-16 13:10:00,52.67,52.69,52.65,52.66,19900.0,33.2612,33.2738,33.2485,33.2548,19900.0
2006-11-16 13:20:00,52.66,52.69,52.65,52.68,30700.0,33.2548,33.2738,33.2485,33.2675,30700.0
2006-11-16 13:30:00,52.69,52.74,52.67,52.74,21800.0,33.2738,33.3054,33.2612,33.3054,21800.0
2006-11-16 13:40:00,52.75,52.86,52.75,52.84,14200.0,33.3117,33.3811,33.3117,33.3685,14200.0
2006-11-16 13:50:00,52.87,52.92,52.86,52.87,14100.0,33.3875,33.419,33.3811,33.3875,14100.0
2006-11-16 14:00:00,52.88,52.9,52.84,52.9,14400.0,33.3938,33.4064,33.3685,33.4064,14400.0
2006-11-16 14:10:00,52.89,52.95,52.83,52.95,29900.0,33.4001,33.438,33.3622,33.438,29900.0
2006-11-16 14:20:00,52.94,52.94,52.83,52.83,21500.0,33.4317,33.4317,33.3622,33.3622,21500.0
2006-11-16 14:30:00,52.83,52.85,52.8,52.83,25100.0,33.3622,33.3748,33.3433,33.3622,25100.0
2006-11-16 14:40:00,52.82,52.85,52.75,52.81,54000.0,33.3559,33.3748,33.3117,33.3496,54000.0
2006-11-16 14:50:00,52.82,52.87,52.7,52.77,88900.0,33.3559,33.3875,33.2801,33.3243,88900.0
2006-11-16 15:00:00,52.76,52.87,52.71,52.71,69300.0,33.318,33.3875,33.2864,33.2864,69300.0
2006-11-16 15:10:00,52.74,52.88,52.71,52.85,44100.0,33.3054,33.3938,33.2864,33.3748,44100.0
2006-11-16 15:20:00,52.83,52.91,52.83,52.9,21000.0,33.3622,33.4127,33.3622,33.4064,21000.0
2006-11-16 15:30:00,52.89,52.96,52.87,52.95,26100.0,33.4001,33.4443,33.3875,33.438,26100.0
2006-11-16 15:40:00,52.95,52.98,52.94,52.97,27400.0,33.438,33.4569,33.4317,33.4506,27400.0
2006-11-16 15:50:00,52.97,52.98,52.94,52.95,43600.0,33.4506,33.4569,33.4317,33.438,43600.0
2006-11-17 09:30:00,52.7,52.92,52.65,52.79,117300.0,33.2801,33.419,33.2485,33.3369,117300.0
2006-11-17 09:40:00,52.75,52.85,52.75,52.75,25900.0,33.3117,33.3748,33.3117,33.3117,25900.0
2006-11-17 09:50:00,52.71,52.74,52.64,52.66,18700.0,33.2864,33.3054,33.2422,33.2548,18700.0
2006-11-17 10:00:00,52.65,52.68,52.64,52.64,13700.0,33.2485,33.2675,33.2422,33.2422,13700.0
2006-11-17 10:10:00,52.64,52.65,52.54,52.54,24100.0,33.2422,33.2485,33.1791,33.1791,24100.0
2006-11-17 10:20:00,52.53,52.54,52.49,52.52,22200.0,33.1727,33.1791,33.1475,33.1664,22200.0
2006-11-17 10:30:00,52.52,52.57,52.49,52.57,14200.0,33.1664,33.198,33.1475,33.198,14200.0
2006-11-17 10:40:00,52.55,52.65,52.53,52.64,35700.0,33.1854,33.2485,33.1727,33.2422,35700.0
2006-11-17 10:50:00,52.64,52.69,52.63,52.65,5900.0,33.2422,33.2738,33.2359,33.2485,5900.0
2006-11-17 11:00:00,52.63,52.69,52.63,52.69,7600.0,33.2359,33.2738,33.2359,33.2738,7600.0
2006-11-17 11:10:00,52.69,52.74,52.61,52.61,44400.0,33.2738,33.3054,33.2233,33.2233,44400.0
2006-11-17 11:20:00,52.61,52.68,52.6,52.64,26100.0,33.2233,33.2675,33.217,33.2422,26100.0
2006-11-17 11:30:00,52.64,52.65,52.56,52.58,18100.0,33.2422,33.2485,33.1917,33.2043,18100.0
2006-11-17 11:40:00,52.58,52.62,52.58,52.62,16600.0,33.2043,33.2296,33.2043,33.2296,16600.0
2006-11-17 11:50:00,52.61,52.62,52.53,52.58,35100.0,33.2233,33.2296,33.1727,33.2043,35100.0
2006-11-17 12:00:00,52.56,52.62,52.51,52.61,25100.0,33.1917,33.2296,33.1601,33.2233,25100.0
2006-11-17 12:10:00,52.61,52.61,52.55,52.55,12600.0,33.2233,33.2233,33.1854,33.1854,12600.0
2006-11-17 12:20:00,52.56,52.59,52.51,52.52,16800.0,33.1917,33.2106,33.1601,33.1664,16800.0
2006-11-17 12:30:00,52.52,52.65,52.52,52.54,23000.0,33.1664,33.2485,33.1664,33.1791,23000.0
2006-11-17 12:40:00,52.55,52.55,52.52,52.54,10300.0,33.1854,33.1854,33.1664,33.1791,10300.0
2006-11-17 12:50:00,52.55,52.55,52.46,52.49,19900.0,33.1854,33.1854,33.1285,33.1475,19900.0
2006-11-17 13:00:00,52.46,52.48,52.41,52.42,23800.0,33.1285,33.1412,33.097,33.1033,23800.0
2006-11-17 13:10:00,52.41,52.42,52.37,52.42,15900.0,33.097,33.1033,33.0717,33.1033,15900.0
2006-11-17 13:20:00,52.41,52.42,52.37,52.38,8100.0,33.097,33.1033,33.0717,33.078,8100.0
2006-11-17 13:30:00,52.38,52.45,52.37,52.45,18800.0,33.078,33.1222,33.0717,33.1222,18800.0
2006-11-17 13:40:00,52.44,52.46,52.42,52.44,39600.0,33.1159,33.1285,33.1033,33.1159,39600.0
2006-11-17 13:50:00,52.45,52.49,52.44,52.48,10500.0,33.1222,33.1475,33.1159,33.1412,10500.0
2006-11-17 14:00:00,52.49,52.52,52.48,52.51,23800.0,33.1475,33.1664,33.1412,33.1601,23800.0
2006-11-17 14:10:00,52.51,52.51,52.44,52.51,33800.0,33.1601,33.1601,33.1159,33.1601,33800.0
2006-11-17 14:20:00,52.51,52.53,52.47,52.53,17500.0,33.1601,33.1727,33.1349,33.1727,17500.0
2006-11-17 14:30:00,52.53,52.57,52.5,52.57,27300.0,33.1727,33.198,33.1538,33.198,27300.0
2006-11-17 14:40:00,52.57,52.62,52.52,52.53,16700.0,33.198,33.2296,33.1664,33.1727,16700.0
2006-11-17 14:50:00,52.54,52.54,52.5,52.52,12300.0,33.1791,33.1791,33.1538,33.1664,12300.0
2006-11-17 15:00:00,52.52,52.53,52.51,52.52,33700.0,33.1664,33.1727,33.1601,33.1664,33700.0
2006-11-17 15:10:00,52.52,52.58,52.52,52.56,32900.0,33.1664,33.2043,33.1664,33.1917,32900.0
2006-11-17 15:20:00,52.56,52.56,52.5,52.5,26300.0,33.1917,33.1917,33.1538,33.1538,26300.0
2006-11-17 15:30:00,52.5,52.58,52.5,52.58,30500.0,33.1538,33.2043,33.1538,33.2043,30500.0
2006-11-17 15:40:00,52.58,52.64,52.55,52.63,32200.0,33.2043,33.2422,33.1854,33.2359,32200.0
2006-11-17 15:50:00,52.63,52.72,52.61,52.7,59400.0,33.2359,33.2927,33.2233,33.2801,59400.0
2006-11-20 09:30:00,52.33,52.48,52.28,52.39,41100.0,33.2176,33.3129,33.1859,33.2557,41100.0
2006-11-20 09:40:00,52.4,52.45,52.35,52.38,32700.0,33.2621,33.2938,33.2303,33.2494,32700.0
2006-11-20 09:50:00,52.38,52.44,52.36,52.4,16000.0,33.2494,33.2875,33.2367,33.2621,16000.0
2006-11-20 10:00:00,52.4,52.42,52.36,52.38,13200.0,33.2621,33.2748,33.2367,33.2494,13200.0
2006-11-20 10:10:00,52.37,52.43,52.37,52.43,10300.0,33.243,33.2811,33.243,33.2811,10300.0
2006-11-20 10:20:00,52.43,52.46,52.38,52.4,20000.0,33.2811,33.3002,33.2494,33.2621,20000.0
2006-11-20 10:30:00,52.41,52.48,52.41,52.48,9000.0,33.2684,33.3129,33.2684,33.3129,9000.0
2006-11-20 10:40:00,52.48,52.48,52.39,52.4,11800.0,33.3129,33.3129,33.2557,33.2621,11800.0
2006-11-20 10:50:00,52.4,52.43,52.4,52.41,6100.0,33.2621,33.2811,33.2621,33.2684,6100.0
2006-11-20 11:00:00,52.42,52.44,52.4,52.4,18000.0,33.2748,33.2875,33.2621,33.2621,18000.0
2006-11-20 11:10:00,52.41,52.43,52.39,52.39,10500.0,33.2684,33.2811,33.2557,33.2557,10500.0
2006-11-20 11:20:00,52.37,52.42,52.35,52.42,10700.0,33.243,33.2748,33.2303,33.2748,10700.0
2006-11-20 11:30:00,52.42,52.45,52.4,52.4,11500.0,33.2748,33.2938,33.2621,33.2621,11500.0
2006-11-20 11:40:00,52.39,52.43,52.39,52.43,5400.0,33.2557,33.2811,33.2557,33.2811,5400.0
2006-11-20 11:50:00,52.42,52.44,52.41,52.42,8600.0,33.2748,33.2875,33.2684,33.2748,8600.0
2006-11-20 12:00:00,52.42,52.49,52.42,52.47,10500.0,33.2748,33.3192,33.2748,33.3065,10500.0
2006-11-20 12:10:00,52.48,52.49,52.46,52.48,8500.0,33.3129,33.3192,33.3002,33.3129,8500.0
2006-11-20 12:20:00,52.48,52.48,52.43,52.45,9800.0,33.3129,33.3129,33.2811,33.2938,9800.0
2006-11-20 12:30:00,52.43,52.45,52.42,52.42,6800.0,33.2811,33.2938,33.2748,33.2748,6800.0
2006-11-20 12:40:00,52.42,52.44,52.41,52.43,5700.0,33.2748,33.2875,33.2684,33.2811,5700.0
2006-11-20 12:50:00,52.44,52.44,52.38,52.4,15500.0,33.2875,33.2875,33.2494,33.2621,15500.0
2006-11-20 13:00:00,52.4,52.43,52.4,52.43,12500.0,33.2621,33.2811,33.2621,33.2811,12500.0
2006-11-20 13:10:00,52.44,52.44,52.36,52.38,10000.0,33.2875,33.2875,33.2367,33.2494,10000.0
2006-11-20 13:20:00,52.38,52.41,52.37,52.41,9600.0,33.2494,33.2684,33.243,33.2684,9600.0
2006-11-20 13:30:00,52.42,52.42,52.39,52.4,8900.0,33.2748,33.2748,33.2557,33.2621,8900.0
2006-11-20 13:40:00,52.41,52.41,52.31,52.31,21200.0,33.2684,33.2684,33.2049,33.2049,21200.0
2006-11-20 13:50:00,52.31,52.36,52.31,52.34,25100.0,33.2049,33.2367,33.2049,33.224,25100.0
2006-11-20 14:00:00,52.35,52.36,52.3,52.35,29400.0,33.2303,33.2367,33.1986,33.2303,29400.0
2006-11-20 14:10:00,52.36,52.36,52.29,52.32,29000.0,33.2367,33.2367,33.1922,33.2113,29000.0
2006-11-20 14:20:00,52.32,52.32,52.26,52.28,31800.0,33.2113,33.2113,33.1732,33.1859,31800.0
2006-11-20 14:30:00,52.28,52.34,52.25,52.32,38400.0,33.1859,33.224,33.1669,33.2113,38400.0
2006-11-20 14:40:00,52.3,52.31,52.19,52.2,27000.0,33.1986,33.2049,33.1288,33.1351,27000.0
2006-11-20 14:50:00,52.2,52.25,52.2,52.25,14400.0,33.1351,33.1669,33.1351,33.1669,14400.0
2006-11-20 15:00:00,52.23,52.25,52.13,52.15,20700.0,33.1542,33.1669,33.0907,33.1034,20700.0
2006-11-20 15:10:00,52.15,52.18,52.15,52.17,15700.0,33.1034,33.1224,33.1034,33.1161,15700.0
2006-11-20 15:20:00,52.18,52.2,52.13,52.15,24100.0,33.1224,33.1351,33.0907,33.1034,24100.0
2006-11-20 15:30:00,52.14,52.17,52.13,52.17,22600.0,33.097,33.1161,33.0907,33.1161,22600.0
2006-11-20 15:40:00,52.16,52.17,52.11,52.12,23900.0,33.1097,33.1161,33.078,33.0843,23900.0
2006-11-20 15:50:00,52.12,52.15,52.06,52.09,38400.0,33.0843,33.1034,33.0463,33.0653,38400.0
2006-11-21 09:30:00,52.0,52.23,52.0,52.19,23600.0,33.0082,33.1542,33.0082,33.1288,23600.0
2006-11-21 09:40:00,52.2,52.2,52.03,52.03,14500.0,33.1351,33.1351,33.0272,33.0272,14500.0
2006-11-21 09:50:00,52.02,52.08,51.88,52.05,32000.0,33.0209,33.0589,32.932,33.0399,32000.0
2006-11-21 10:00:00,52.04,52.05,51.95,51.95,15800.0,33.0336,33.0399,32.9764,32.9764,15800.0
2006-11-21 10:10:00,51.97,52.0,51.96,52.0,15900.0,32.9891,33.0082,32.9828,33.0082,15900.0
2006-11-21 10:20:00,52.0,52.04,52.0,52.02,15400.0,33.0082,33.0336,33.0082,33.0209,15400.0
2006-11-21 10:30:00,52.03,52.04,52.0,52.0,19400.0,33.0272,33.0336,33.0082,33.0082,19400.0
2006-11-21 10:40:00,52.03,52.13,52.03,52.07,19100.0,33.0272,33.0907,33.0272,33.0526,19100.0
2006-11-21 10:50:00,52.05,52.14,52.05,52.12,15600.0,33.0399,33.097,33.0399,33.0843,15600.0
2006-11-21 11:00:00,52.12,52.16,52.02,52.13,33900.0,33.0843,33.1097,33.0209,33.0907,33900.0
2006-11-21 11:10:00,52.11,52.15,52.09,52.12,11400.0,33.078,33.1034,33.0653,33.0843,11400.0
2006-11-21 11:20:00,52.11,52.24,52.11,52.24,17000.0,33.078,33.1605,33.078,33.1605,17000.0
2006-11-21 11:30:00,52.22,52.25,52.2,52.22,13000.0,33.1478,33.1669,33.1351,33.1478,13000.0
2006-11-21 11:40:00,52.22,52.23,52.15,52.2,18400.0,33.1478,33.1542,33.1034,33.1351,18400.0
2006-11-21 11:50:00,52.21,52.27,52.19,52.2,12100.0,33.1415,33.1796,33.1288,33.1351,12100.0
2006-11-21 12:00:00,52.21,52.3,52.21,52.28,6500.0,33.1415,33.1986,33.1415,33.1859,6500.0
2006-11-21 12:10:00,52.28,52.32,52.23,52.25,10500.0,33.1859,33.2113,33.1542,33.1669,10500.0
2006-11-21 12:20:00,52.25,52.34,52.25,52.34,10300.0,33.1669,33.224,33.1669,33.224,10300.0
2006-11-21 12:30:00,52.34,52.4,52.33,52.39,22500.0,33.224,33.2621,33.2176,33.2557,22500.0
2006-11-21 12:40:00,52.38,52.44,52.37,52.43,12100.0,33.2494,33.2875,33.243,33.2811,12100.0
2006-11-21 12:50:00,52.42,52.44,52.39,52.41,16500.0,33.2748,33.2875,33.2557,33.2684,16500.0
2006-11-21 13:00:00,52.4,52.41,52.37,52.39,11100.0,33.2621,33.2684,33.243,33.2557,11100.0
2006-11-21 13:10:00,52.4,52.4,52.36,52.38,6500.0,33.2621,33.2621,33.2367,33.2494,6500.0
2006-11-21 13:20:00,52.37,52.39,52.31,52.32,13800.0,33.243,33.2557,33.2049,33.2113,13800.0
2006-11-21 13:30:00,52.32,52.37,52.32,52.33,14800.0,33.2113,33.243,33.2113,33.2176,14800.0
2006-11-21 13:40:00,52.32,52.34,52.26,52.29,14200.0,33.2113,33.224,33.1732,33.1922,14200.0
2006-11-21 13:50:00,52.29,52.29,52.22,52.22,11700.0,33.1922,33.1922,33.1478,33.1478,11700.0
2006-11-21 14:00:00,52.21,52.22,52.17,52.2,16500.0,33.1415,33.1478,33.1161,33.1351,16500.0
2006-11-21 14:10:00,52.19,52.26,52.13,52.24,22000.0,33.1288,33.1732,33.0907,33.1605,22000.0
2006-11-21 14:20:00,52.24,52.3,52.24,52.3,14300.0,33.1605,33.1986,33.1605,33.1986,14300.0
2006-11-21 14:30:00,52.31,52.32,52.26,52.28,21400.0,33.2049,33.2113,33.1732,33.1859,21400.0
2006-11-21 14:40:00,52.27,52.3,52.25,52.3,13100.0,33.1796,33.1986,33.1669,33.1986,13100.0
2006-11-21 14:50:00,52.29,52.36,52.29,52.35,19300.0,33.1922,33.2367,33.1922,33.2303,19300.0
2006-11-21 15:00:00,52.35,52.36,52.31,52.36,10200.0,33.2303,33.2367,33.2049,33.2367,10200.0
2006-11-21 15:10:00,52.36,52.39,52.32,52.32,13300.0,33.2367,33.2557,33.2113,33.2113,13300.0
2006-11-21 15:20:00,52.32,52.33,52.28,52.29,23100.0,33.2113,33.2176,33.1859,33.1922,23100.0
2006-11-21 15:30:00,52.29,52.34,52.26,52.26,20000.0,33.1922,33.224,33.1732,33.1732,20000.0
2006-11-21 15:40:00,52.27,52.3,52.26,52.29,25100.0,33.1796,33.1986,33.1732,33.1922,25100.0
2006-11-21 15:50:00,52.28,52.29,52.21,52.22,68600.0,33.1859,33.1922,33.1415,33.1478,68600.0
2006-11-22 09:30:00,52.15,52.6,52.15,52.6,37500.0,33.1034,33.389,33.1034,33.389,37500.0
2006-11-22 09:40:00,52.61,52.74,52.61,52.73,36100.0,33.3954,33.4779,33.3954,33.4715,36100.0
2006-11-22 09:50:00,52.74,52.74,52.61,52.62,35600.0,33.4779,33.4779,33.3954,33.4017,35600.0
2006-11-22 10:00:00,52.62,52.62,52.51,52.56,32000.0,33.4017,33.4017,33.3319,33.3636,32000.0
2006-11-22 10:10:00,52.58,52.64,52.56,52.64,10700.0,33.3763,33.4144,33.3636,33.4144,10700.0
2006-11-22 10:20:00,52.64,52.72,52.64,52.72,17900.0,33.4144,33.4652,33.4144,33.4652,17900.0
2006-11-22 10:30:00,52.73,52.74,52.68,52.71,20600.0,33.4715,33.4779,33.4398,33.4589,20600.0
2006-11-22 10:40:00,52.72,52.78,52.68,52.78,27200.0,33.4652,33.5033,33.4398,33.5033,27200.0
2006-11-22 10:50:00,52.77,52.84,52.77,52.79,40200.0,33.4969,33.5414,33.4969,33.5096,40200.0
2006-11-22 11:00:00,52.8,52.9,52.79,52.87,19600.0,33.516,33.5795,33.5096,33.5604,19600.0
2006-11-22 11:10:00,52.87,52.89,52.78,52.82,22300.0,33.5604,33.5731,33.5033,33.5287,22300.0
2006-11-22 11:20:00,52.84,52.9,52.83,52.87,17000.0,33.5414,33.5795,33.535,33.5604,17000.0
2006-11-22 11:30:00,52.87,52.9,52.85,52.88,13800.0,33.5604,33.5795,33.5477,33.5668,13800.0
2006-11-22 11:40:00,52.9,52.94,52.85,52.94,10700.0,33.5795,33.6049,33.5477,33.6049,10700.0
2006-11-22 11:50:00,52.94,52.95,52.86,52.9,17600.0,33.6049,33.6112,33.5541,33.5795,17600.0
2006-11-22 12:00:00,52.91,52.93,52.84,52.84,16200.0,33.5858,33.5985,33.5414,33.5414,16200.0
2006-11-22 12:10:00,52.84,52.87,52.84,52.87,9500.0,33.5414,33.5604,33.5414,33.5604,9500.0
2006-11-22 12:20:00,52.87,52.91,52.86,52.9,16400.0,33.5604,33.5858,33.5541,33.5795,16400.0
2006-11-22 12:30:00,52.9,52.93,52.85,52.85,9300.0,33.5795,33.5985,33.5477,33.5477,9300.0
2006-11-22 12:40:00,52.84,52.85,52.81,52.82,7700.0,33.5414,33.5477,33.5223,33.5287,7700.0
2006-11-22 12:50:00,52.81,52.85,52.8,52.85,8600.0,33.5223,33.5477,33.516,33.5477,8600.0
2006-11-22 13:00:00,52.85,52.87,52.83,52.83,3600.0,33.5477,33.5604,33.535,33.535,3600.0
2006-11-22 13:10:00,52.82,52.82,52.77,52.78,6600.0,33.5287,33.5287,33.4969,33.5033,6600.0
2006-11-22 13:20:00,52.78,52.89,52.77,52.85,23500.0,33.5033,33.5731,33.4969,33.5477,23500.0
2006-11-22 13:30:00,52.85,52.98,52.85,52.97,23400.0,33.5477,33.6302,33.5477,33.6239,23400.0
2006-11-22 13:40:00,52.97,52.99,52.97,52.99,17900.0,33.6239,33.6366,33.6239,33.6366,17900.0
2006-11-22 13:50:00,52.97,52.98,52.91,52.92,4800.0,33.6239,33.6302,33.5858,33.5922,4800.0
2006-11-22 14:00:00,52.91,52.93,52.89,52.91,5300.0,33.5858,33.5985,33.5731,33.5858,5300.0
2006-11-22 14:10:00,52.91,52.91,52.87,52.89,11100.0,33.5858,33.5858,33.5604,33.5731,11100.0
2006-11-22 14:20:00,52.89,52.9,52.86,52.86,10300.0,33.5731,33.5795,33.5541,33.5541,10300.0
2006-11-22 14:30:00,52.86,52.89,52.83,52.88,13300.0,33.5541,33.5731,33.535,33.5668,13300.0
2006-11-22 14:40:00,52.88,53.0,52.88,53.0,38600.0,33.5668,33.6429,33.5668,33.6429,38600.0
2006-11-22 14:50:00,53.0,53.0,52.95,53.0,22400.0,33.6429,33.6429,33.6112,33.6429,22400.0
2006-11-22 15:00:00,52.99,53.04,52.97,53.03,46500.0,33.6366,33.6683,33.6239,33.662,46500.0
2006-11-22 15:10:00,53.03,53.09,53.03,53.08,29000.0,33.662,33.7001,33.662,33.6937,29000.0
2006-11-22 15:20:00,53.08,53.15,53.06,53.15,30500.0,33.6937,33.7382,33.681,33.7382,30500.0
2006-11-22 15:30:00,53.13,53.16,53.05,53.07,33500.0,33.7255,33.7445,33.6747,33.6874,33500.0
2006-11-22 15:40:00,53.06,53.08,52.97,53.03,38200.0,33.681,33.6937,33.6239,33.662,38200.0
2006-11-22 15:50:00,53.02,53.06,52.98,53.04,54900.0,33.6556,33.681,33.6302,33.6683,54900.0
2006-11-24 09:30:00,52.9,53.25,52.9,53.19,28300.0,33.5795,33.8016,33.5795,33.7635,28300.0
2006-11-24 09:40:00,53.19,53.22,53.07,53.12,18500.0,33.7635,33.7826,33.6874,33.7191,18500.0
2006-11-24 09:50:00,53.12,53.22,53.12,53.22,13100.0,33.7191,33.7826,33.7191,33.7826,13100.0
2006-11-24 10:00:00,53.22,53.27,53.22,53.27,10100.0,33.7826,33.8143,33.7826,33.8143,10100.0
2006-11-24 10:10:00,53.29,53.29,53.16,53.18,36900.0,33.827,33.827,33.7445,33.7572,36900.0
2006-11-24 10:20:00,53.17,53.3,53.17,53.27,19100.0,33.7508,33.8334,33.7508,33.8143,19100.0
2006-11-24 10:30:00,53.28,53.28,53.24,53.26,12400.0,33.8207,33.8207,33.7953,33.808,12400.0
2006-11-24 10:40:00,53.26,53.3,53.26,53.28,17900.0,33.808,33.8334,33.808,33.8207,17900.0
2006-11-24 10:50:00,53.28,53.32,53.28,53.32,23900.0,33.8207,33.8461,33.8207,33.8461,23900.0
2006-11-24 11:00:00,53.31,53.31,53.24,53.24,12300.0,33.8397,33.8397,33.7953,33.7953,12300.0
2006-11-24 11:10:00,53.24,53.3,53.22,53.29,17400.0,33.7953,33.8334,33.7826,33.827,17400.0
2006-11-24 11:20:00,53.29,53.29,53.13,53.16,21600.0,33.827,33.827,33.7255,33.7445,21600.0
2006-11-24 11:30:00,53.17,53.21,53.1,53.1,24900.0,33.7508,33.7762,33.7064,33.7064,24900.0
2006-11-24 11:40:00,53.1,53.1,53.0,53.0,34800.0,33.7064,33.7064,33.6429,33.6429,34800.0
2006-11-24 11:50:00,52.97,53.01,52.95,52.98,20300.0,33.6239,33.6493,33.6112,33.6302,20300.0
2006-11-24 12:00:00,52.96,53.03,52.95,53.01,15400.0,33.6175,33.662,33.6112,33.6493,15400.0
2006-11-24 12:10:00,53.01,53.11,53.01,53.06,17400.0,33.6493,33.7128,33.6493,33.681,17400.0
2006-11-24 12:20:00,53.04,53.11,53.04,53.1,7600.0,33.6683,33.7128,33.6683,33.7064,7600.0
2006-11-24 12:30:00,53.1,53.16,53.09,53.11,19800.0,33.7064,33.7445,33.7001,33.7128,19800.0
2006-11-24 12:40:00,53.13,53.17,53.1,53.17,20800.0,33.7255,33.7508,33.7064,33.7508,20800.0
2006-11-24 12:50:00,53.15,53.17,53.13,53.13,15100.0,33.7382,33.7508,33.7255,33.7255,15100.0
2006-11-24 13:00:00,53.13,53.13,53.11,53.11,6800.0,33.7255,33.7255,33.7128,33.7128,6800.0
2006-11-24 13:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 13:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:10:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:20:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:40:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:50:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-27 09:30:00,53.0,53.07,52.97,52.99,26700.0,33.6429,33.6874,33.6239,33.6366,26700.0
2006-11-27 09:40:00,52.98,53.1,52.98,53.03,11400.0,33.6302,33.7064,33.6302,33.662,11400.0
2006-11-27 09:50:00,53.03,53.13,53.01,53.04,18300.0,33.662,33.7255,33.6493,33.6683,18300.0
2006-11-27 10:00:00,53.05,53.06,53.0,53.0,36600.0,33.6747,33.681,33.6429,33.6429,36600.0
2006-11-27 10:10:00,53.0,53.01,52.95,52.95,68600.0,33.6429,33.6493,33.6112,33.6112,68600.0
2006-11-27 10:20:00,52.95,52.99,52.94,52.98,17700.0,33.6112,33.6366,33.6049,33.6302,17700.0
2006-11-27 10:30:00,52.99,53.02,52.97,52.97,17400.0,33.6366,33.6556,33.6239,33.6239,17400.0
2006-11-27 10:40:00,52.96,52.97,52.94,52.94,23300.0,33.6175,33.6239,33.6049,33.6049,23300.0
2006-11-27 10:50:00,52.94,52.95,52.91,52.93,15200.0,33.6049,33.6112,33.5858,33.5985,15200.0
2006-11-27 11:00:00,52.95,52.99,52.94,52.95,16500.0,33.6112,33.6366,33.6049,33.6112,16500.0
2006-11-27 11:10:00,52.95,52.97,52.9,52.91,29300.0,33.6112,33.6239,33.5795,33.5858,29300.0
2006-11-27 11:20:00,52.92,52.92,52.85,52.86,18000.0,33.5922,33.5922,33.5477,33.5541,18000.0
2006-11-27 11:30:00,52.85,52.91,52.85,52.91,13400.0,33.5477,33.5858,33.5477,33.5858,13400.0
2006-11-27 11:40:00,52.9,52.9,52.8,52.8,14100.0,33.5795,33.5795,33.516,33.516,14100.0
2006-11-27 11:50:00,52.81,52.82,52.78,52.81,31500.0,33.5223,33.5287,33.5033,33.5223,31500.0
2006-11-27 12:00:00,52.8,52.8,52.73,52.74,20600.0,33.516,33.516,33.4715,33.4779,20600.0
2006-11-27 12:10:00,52.74,52.74,52.71,52.71,16400.0,33.4779,33.4779,33.4589,33.4589,16400.0
2006-11-27 12:20:00,52.72,52.73,52.69,52.72,29000.0,33.4652,33.4715,33.4462,33.4652,29000.0
2006-11-27 12:30:00,52.72,52.75,52.7,52.75,75400.0,33.4652,33.4842,33.4525,33.4842,75400.0
2006-11-27 12:40:00,52.77,52.77,52.73,52.73,8100.0,33.4969,33.4969,33.4715,33.4715,8100.0
2006-11-27 12:50:00,52.73,52.75,52.73,52.73,31100.0,33.4715,33.4842,33.4715,33.4715,31100.0
2006-11-27 13:00:00,52.72,52.77,52.68,52.74,17200.0,33.4652,33.4969,33.4398,33.4779,17200.0
2006-11-27 13:10:00,52.73,52.76,52.71,52.75,45400.0,33.4715,33.4906,33.4589,33.4842,45400.0
2006-11-27 13:20:00,52.75,52.83,52.73,52.82,14500.0,33.4842,33.535,33.4715,33.5287,14500.0
2006-11-27 13:30:00,52.8,52.85,52.8,52.8,23700.0,33.516,33.5477,33.516,33.516,23700.0
2006-11-27 13:40:00,52.8,52.84,52.8,52.81,15700.0,33.516,33.5414,33.516,33.5223,15700.0
2006-11-27 13:50:00,52.81,52.82,52.8,52.8,25600.0,33.5223,33.5287,33.516,33.516,25600.0
2006-11-27 14:00:00,52.81,52.82,52.8,52.8,14200.0,33.5223,33.5287,33.516,33.516,14200.0
2006-11-27 14:10:00,52.8,52.82,52.8,52.81,24100.0,33.516,33.5287,33.516,33.5223,24100.0
2006-11-27 14:20:00,52.81,52.81,52.78,52.8,18200.0,33.5223,33.5223,33.5033,33.516,18200.0
2006-11-27 14:30:00,52.8,52.82,52.76,52.77,21300.0,33.516,33.5287,33.4906,33.4969,21300.0
2006-11-27 14:40:00,52.75,52.79,52.74,52.75,7700.0,33.4842,33.5096,33.4779,33.4842,7700.0
2006-11-27 14:50:00,52.75,52.76,52.69,52.7,11400.0,33.4842,33.4906,33.4462,33.4525,11400.0
2006-11-27 15:00:00,52.71,52.72,52.7,52.7,12600.0,33.4589,33.4652,33.4525,33.4525,12600.0
2006-11-27 15:10:00,52.71,52.76,52.7,52.72,31600.0,33.4589,33.4906,33.4525,33.4652,31600.0
2006-11-27 15:20:00,52.71,52.76,52.71,52.73,16700.0,33.4589,33.4906,33.4589,33.4715,16700.0
2006-11-27 15:30:00,52.73,52.78,52.72,52.77,10700.0,33.4715,33.5033,33.4652,33.4969,10700.0
2006-11-27 15:40:00,52.77,52.82,52.76,52.82,11500.0,33.4969,33.5287,33.4906,33.5287,11500.0
2006-11-27 15:50:00,52.81,52.84,52.8,52.8,24700.0,33.5223,33.5414,33.516,33.516,24700.0
2006-11-28 09:30:00,52.85,52.9,52.75,52.81,18200.0,33.5477,33.5795,33.4842,33.5223,18200.0
2006-11-28 09:40:00,52.8,52.86,52.7,52.73,18600.0,33.516,33.5541,33.4525,33.4715,18600.0
2006-11-28 09:50:00,52.73,52.75,52.66,52.74,15900.0,33.4715,33.4842,33.4271,33.4779,15900.0
2006-11-28 10:00:00,52.76,52.78,52.7,52.72,29600.0,33.4906,33.5033,33.4525,33.4652,29600.0
2006-11-28 10:10:00,52.72,52.78,52.7,52.75,23800.0,33.4652,33.5033,33.4525,33.4842,23800.0
2006-11-28 10:20:00,52.75,52.84,52.75,52.81,28300.0,33.4842,33.5414,33.4842,33.5223,28300.0
2006-11-28 10:30:00,52.83,53.03,52.81,53.03,44100.0,33.535,33.662,33.5223,33.662,44100.0
2006-11-28 10:40:00,53.02,53.02,52.96,53.01,13900.0,33.6556,33.6556,33.6175,33.6493,13900.0
2006-11-28 10:50:00,52.99,53.0,52.96,52.96,20200.0,33.6366,33.6429,33.6175,33.6175,20200.0
2006-11-28 11:00:00,52.97,52.98,52.81,52.81,27000.0,33.6239,33.6302,33.5223,33.5223,27000.0
2006-11-28 11:10:00,52.84,52.86,52.77,52.84,19700.0,33.5414,33.5541,33.4969,33.5414,19700.0
2006-11-28 11:20:00,52.85,52.85,52.78,52.78,18400.0,33.5477,33.5477,33.5033,33.5033,18400.0
2006-11-28 11:30:00,52.81,52.82,52.75,52.78,12700.0,33.5223,33.5287,33.4842,33.5033,12700.0
2006-11-28 11:40:00,52.81,52.81,52.75,52.77,19000.0,33.5223,33.5223,33.4842,33.4969,19000.0
2006-11-28 11:50:00,52.78,52.81,52.76,52.76,7800.0,33.5033,33.5223,33.4906,33.4906,7800.0
2006-11-28 12:00:00,52.76,52.79,52.74,52.79,5100.0,33.4906,33.5096,33.4779,33.5096,5100.0
2006-11-28 12:10:00,52.79,52.83,52.77,52.77,24100.0,33.5096,33.535,33.4969,33.4969,24100.0
2006-11-28 12:20:00,52.77,52.82,52.75,52.79,61600.0,33.4969,33.5287,33.4842,33.5096,61600.0
2006-11-28 12:30:00,52.78,52.78,52.63,52.67,68900.0,33.5033,33.5033,33.4081,33.4335,68900.0
2006-11-28 12:40:00,52.67,52.67,52.6,52.62,17600.0,33.4335,33.4335,33.389,33.4017,17600.0
2006-11-28 12:50:00,52.63,52.66,52.6,52.65,54200.0,33.4081,33.4271,33.389,33.4208,54200.0
2006-11-28 13:00:00,52.64,52.71,52.64,52.67,49200.0,33.4144,33.4589,33.4144,33.4335,49200.0
2006-11-28 13:10:00,52.66,52.75,52.66,52.69,53500.0,33.4271,33.4842,33.4271,33.4462,53500.0
2006-11-28 13:20:00,52.69,52.71,52.67,52.69,26500.0,33.4462,33.4589,33.4335,33.4462,26500.0
2006-11-28 13:30:00,52.69,52.7,52.66,52.69,9900.0,33.4462,33.4525,33.4271,33.4462,9900.0
2006-11-28 13:40:00,52.66,52.72,52.66,52.69,40500.0,33.4271,33.4652,33.4271,33.4462,40500.0
2006-11-28 13:50:00,52.69,52.72,52.68,52.7,27300.0,33.4462,33.4652,33.4398,33.4525,27300.0
2006-11-28 14:00:00,52.69,52.72,52.68,52.7,7700.0,33.4462,33.4652,33.4398,33.4525,7700.0
2006-11-28 14:10:00,52.71,52.72,52.7,52.7,16500.0,33.4589,33.4652,33.4525,33.4525,16500.0
2006-11-28 14:20:00,52.7,52.75,52.7,52.73,16400.0,33.4525,33.4842,33.4525,33.4715,16400.0
2006-11-28 14:30:00,52.74,52.75,52.72,52.74,9700.0,33.4779,33.4842,33.4652,33.4779,9700.0
2006-11-28 14:40:00,52.73,52.78,52.71,52.76,32300.0,33.4715,33.5033,33.4589,33.4906,32300.0
2006-11-28 14:50:00,52.77,52.82,52.76,52.77,11400.0,33.4969,33.5287,33.4906,33.4969,11400.0
2006-11-28 15:00:00,52.78,52.79,52.76,52.78,9500.0,33.5033,33.5096,33.4906,33.5033,9500.0
2006-11-28 15:10:00,52.78,52.83,52.78,52.83,28300.0,33.5033,33.535,33.5033,33.535,28300.0
2006-11-28 15:20:00,52.83,52.87,52.78,52.81,32300.0,33.535,33.5604,33.5033,33.5223,32300.0
2006-11-28 15:30:00,52.8,52.94,52.8,52.92,33900.0,33.516,33.6049,33.516,33.5922,33900.0
2006-11-28 15:40:00,52.92,52.93,52.84,52.91,23100.0,33.5922,33.5985,33.5414,33.5858,23100.0
2006-11-28 15:50:00,52.92,52.95,52.9,52.9,32000.0,33.5922,33.6112,33.5795,33.5795,32000.0
2006-11-29 09:30:00,52.8,52.87,52.78,52.84,24400.0,33.516,33.5604,33.5033,33.5414,24400.0
2006-11-29 09:40:00,52.81,52.9,52.8,52.89,15600.0,33.5223,33.5795,33.516,33.5731,15600.0
2006-11-29 09:50:00,52.87,52.91,52.8,52.91,7400.0,33.5604,33.5858,33.516,33.5858,7400.0
2006-11-29 10:00:00,52.91,53.0,52.8,52.95,14800.0,33.5858,33.6429,33.516,33.6112,14800.0
2006-11-29 10:10:00,52.96,53.0,52.95,52.98,5600.0,33.6175,33.6429,33.6112,33.6302,5600.0
2006-11-29 10:20:00,52.97,52.99,52.93,52.94,7200.0,33.6239,33.6366,33.5985,33.6049,7200.0
2006-11-29 10:30:00,52.93,52.94,52.89,52.89,11600.0,33.5985,33.6049,33.5731,33.5731,11600.0
2006-11-29 10:40:00,52.89,52.93,52.89,52.93,7300.0,33.5731,33.5985,33.5731,33.5985,7300.0
2006-11-29 10:50:00,52.9,52.91,52.89,52.9,4600.0,33.5795,33.5858,33.5731,33.5795,4600.0
2006-11-29 11:00:00,52.9,53.0,52.9,53.0,16000.0,33.5795,33.6429,33.5795,33.6429,16000.0
2006-11-29 11:10:00,53.0,53.0,52.98,52.98,19100.0,33.6429,33.6429,33.6302,33.6302,19100.0
2006-11-29 11:20:00,52.99,53.0,52.98,53.0,31200.0,33.6366,33.6429,33.6302,33.6429,31200.0
2006-11-29 11:30:00,53.0,53.07,52.99,53.07,23800.0,33.6429,33.6874,33.6366,33.6874,23800.0
2006-11-29 11:40:00,53.07,53.07,53.01,53.01,8400.0,33.6874,33.6874,33.6493,33.6493,8400.0
2006-11-29 11:50:00,53.01,53.04,53.0,53.0,10400.0,33.6493,33.6683,33.6429,33.6429,10400.0
2006-11-29 12:00:00,53.0,53.04,53.0,53.03,4000.0,33.6429,33.6683,33.6429,33.662,4000.0
2006-11-29 12:10:00,53.03,53.06,52.98,52.99,15100.0,33.662,33.681,33.6302,33.6366,15100.0
2006-11-29 12:20:00,52.98,52.99,52.92,52.95,7500.0,33.6302,33.6366,33.5922,33.6112,7500.0
2006-11-29 12:30:00,52.95,52.95,52.92,52.93,16600.0,33.6112,33.6112,33.5922,33.5985,16600.0
2006-11-29 12:40:00,52.91,52.95,52.91,52.94,11400.0,33.5858,33.6112,33.5858,33.6049,11400.0
2006-11-29 12:50:00,52.94,52.95,52.92,52.93,8800.0,33.6049,33.6112,33.5922,33.5985,8800.0
2006-11-29 13:00:00,52.93,52.95,52.91,52.94,25500.0,33.5985,33.6112,33.5858,33.6049,25500.0
2006-11-29 13:10:00,52.95,52.95,52.92,52.94,12400.0,33.6112,33.6112,33.5922,33.6049,12400.0
2006-11-29 13:20:00,52.94,52.95,52.9,52.91,8300.0,33.6049,33.6112,33.5795,33.5858,8300.0
2006-11-29 13:30:00,52.92,52.93,52.9,52.91,18000.0,33.5922,33.5985,33.5795,33.5858,18000.0
2006-11-29 13:40:00,52.91,52.95,52.91,52.94,7000.0,33.5858,33.6112,33.5858,33.6049,7000.0
2006-11-29 13:50:00,52.94,52.95,52.9,52.93,24200.0,33.6049,33.6112,33.5795,33.5985,24200.0
2006-11-29 14:00:00,52.92,52.94,52.91,52.91,16600.0,33.5922,33.6049,33.5858,33.5858,16600.0
2006-11-29 14:10:00,52.93,52.93,52.9,52.91,5800.0,33.5985,33.5985,33.5795,33.5858,5800.0
2006-11-29 14:20:00,52.91,52.94,52.83,52.83,32300.0,33.5858,33.6049,33.535,33.535,32300.0
2006-11-29 14:30:00,52.83,53.04,52.83,53.02,11200.0,33.535,33.6683,33.535,33.6556,11200.0
2006-11-29 14:40:00,53.02,53.03,52.97,53.0,6300.0,33.6556,33.662,33.6239,33.6429,6300.0
2006-11-29 14:50:00,53.0,53.04,52.98,52.99,12100.0,33.6429,33.6683,33.6302,33.6366,12100.0
2006-11-29 15:00:00,52.99,53.01,52.95,53.0,12000.0,33.6366,33.6493,33.6112,33.6429,12000.0
2006-11-29 15:10:00,52.99,53.0,52.92,52.96,49100.0,33.6366,33.6429,33.5922,33.6175,49100.0
2006-11-29 15:20:00,52.93,52.99,52.93,52.97,13200.0,33.5985,33.6366,33.5985,33.6239,13200.0
2006-11-29 15:30:00,52.97,53.0,52.97,53.0,25900.0,33.6239,33.6429,33.6239,33.6429,25900.0
2006-11-29 15:40:00,53.0,53.02,52.93,52.95,42800.0,33.6429,33.6556,33.5985,33.6112,42800.0
2006-11-29 15:50:00,52.93,53.0,52.92,52.98,31700.0,33.5985,33.6429,33.5922,33.6302,31700.0
2006-11-30 09:30:00,52.95,52.99,52.91,52.98,16000.0,33.6112,33.6366,33.5858,33.6302,16000.0
2006-11-30 09:40:00,52.95,53.08,52.95,53.07,15700.0,33.6112,33.6937,33.6112,33.6874,15700.0
2006-11-30 09:50:00,53.08,53.15,53.03,53.13,16100.0,33.6937,33.7382,33.662,33.7255,16100.0
2006-11-30 10:00:00,53.09,53.09,52.95,53.02,7100.0,33.7001,33.7001,33.6112,33.6556,7100.0
2006-11-30 10:10:00,53.03,53.19,53.03,53.17,12600.0,33.662,33.7635,33.662,33.7508,12600.0
2006-11-30 10:20:00,53.15,53.16,52.99,53.05,14600.0,33.7382,33.7445,33.6366,33.6747,14600.0
2006-11-30 10:30:00,53.05,53.07,52.95,52.97,16400.0,33.6747,33.6874,33.6112,33.6239,16400.0
2006-11-30 10:40:00,52.97,53.0,52.86,52.92,21200.0,33.6239,33.6429,33.5541,33.5922,21200.0
2006-11-30 10:50:00,52.95,52.97,52.86,52.87,27600.0,33.6112,33.6239,33.5541,33.5604,27600.0
2006-11-30 11:00:00,52.91,52.95,52.86,52.87,13200.0,33.5858,33.6112,33.5541,33.5604,13200.0
2006-11-30 11:10:00,52.85,52.89,52.8,52.86,11500.0,33.5477,33.5731,33.516,33.5541,11500.0
2006-11-30 11:20:00,52.87,52.89,52.71,52.78,26300.0,33.5604,33.5731,33.4589,33.5033,26300.0
2006-11-30 11:30:00,52.78,52.78,52.68,52.68,15800.0,33.5033,33.5033,33.4398,33.4398,15800.0
2006-11-30 11:40:00,52.68,52.72,52.66,52.68,26900.0,33.4398,33.4652,33.4271,33.4398,26900.0
2006-11-30 11:50:00,52.69,52.76,52.68,52.76,13600.0,33.4462,33.4906,33.4398,33.4906,13600.0
2006-11-30 12:00:00,52.76,52.77,52.69,52.69,20500.0,33.4906,33.4969,33.4462,33.4462,20500.0
2006-11-30 12:10:00,52.7,52.75,52.69,52.75,12500.0,33.4525,33.4842,33.4462,33.4842,12500.0
2006-11-30 12:20:00,52.75,52.87,52.75,52.82,9400.0,33.4842,33.5604,33.4842,33.5287,9400.0
2006-11-30 12:30:00,52.82,52.87,52.82,52.84,9200.0,33.5287,33.5604,33.5287,33.5414,9200.0
2006-11-30 12:40:00,52.84,52.85,52.81,52.82,5400.0,33.5414,33.5477,33.5223,33.5287,5400.0
2006-11-30 12:50:00,52.84,52.89,52.83,52.83,10900.0,33.5414,33.5731,33.535,33.535,10900.0
2006-11-30 13:00:00,52.83,52.85,52.83,52.83,7300.0,33.535,33.5477,33.535,33.535,7300.0
2006-11-30 13:10:00,52.84,52.93,52.84,52.91,7800.0,33.5414,33.5985,33.5414,33.5858,7800.0
2006-11-30 13:20:00,52.91,52.97,52.9,52.96,9600.0,33.5858,33.6239,33.5795,33.6175,9600.0
2006-11-30 13:30:00,52.97,52.97,52.88,52.88,5600.0,33.6239,33.6239,33.5668,33.5668,5600.0
2006-11-30 13:40:00,52.87,52.91,52.85,52.91,3900.0,33.5604,33.5858,33.5477,33.5858,3900.0
2006-11-30 13:50:00,52.89,52.89,52.85,52.87,7400.0,33.5731,33.5731,33.5477,33.5604,7400.0
2006-11-30 14:00:00,52.87,52.91,52.85,52.91,19800.0,33.5604,33.5858,33.5477,33.5858,19800.0
2006-11-30 14:10:00,52.91,52.91,52.83,52.86,31900.0,33.5858,33.5858,33.535,33.5541,31900.0
2006-11-30 14:20:00,52.86,52.9,52.84,52.87,37900.0,33.5541,33.5795,33.5414,33.5604,37900.0
2006-11-30 14:30:00,52.87,53.0,52.87,52.98,24500.0,33.5604,33.6429,33.5604,33.6302,24500.0
2006-11-30 14:40:00,52.97,53.0,52.93,52.98,32700.0,33.6239,33.6429,33.5985,33.6302,32700.0
2006-11-30 14:50:00,52.98,53.0,52.93,52.99,10000.0,33.6302,33.6429,33.5985,33.6366,10000.0
2006-11-30 15:00:00,53.0,53.04,52.98,52.99,59500.0,33.6429,33.6683,33.6302,33.6366,59500.0
2006-11-30 15:10:00,52.99,53.0,52.94,52.95,12200.0,33.6366,33.6429,33.6049,33.6112,12200.0
2006-11-30 15:20:00,52.96,53.02,52.93,53.02,19600.0,33.6175,33.6556,33.5985,33.6556,19600.0
2006-11-30 15:30:00,53.02,53.04,52.96,53.0,19700.0,33.6556,33.6683,33.6175,33.6429,19700.0
2006-11-30 15:40:00,52.99,53.0,52.91,52.96,23200.0,33.6366,33.6429,33.5858,33.6175,23200.0
2006-11-30 15:50:00,52.96,52.98,52.92,52.92,28900.0,33.6175,33.6302,33.5922,33.5922,28900.0
2006-12-01 09:30:00,51.35,51.8,51.27,51.57,150100.0,32.5956,32.8812,32.5448,32.7352,150100.0
2006-12-01 09:40:00,51.58,52.09,51.55,52.03,99100.0,32.7416,33.0653,32.7225,33.0272,99100.0
2006-12-01 09:50:00,52.02,52.09,51.88,51.97,105800.0,33.0209,33.0653,32.932,32.9891,105800.0
2006-12-01 10:00:00,51.97,51.97,51.57,51.58,61200.0,32.9891,32.9891,32.7352,32.7416,61200.0
2006-12-01 10:10:00,51.56,51.57,51.4,51.4,50800.0,32.7289,32.7352,32.6273,32.6273,50800.0
2006-12-01 10:20:00,51.41,51.41,51.16,51.17,90700.0,32.6336,32.6336,32.475,32.4813,90700.0
2006-12-01 10:30:00,51.18,51.22,51.11,51.17,55900.0,32.4877,32.513,32.4432,32.4813,55900.0
2006-12-01 10:40:00,51.14,51.24,51.12,51.23,61300.0,32.4623,32.5257,32.4496,32.5194,61300.0
2006-12-01 10:50:00,51.24,51.49,51.24,51.46,73500.0,32.5257,32.6844,32.5257,32.6654,73500.0
2006-12-01 11:00:00,51.46,51.46,51.42,51.44,20700.0,32.6654,32.6654,32.64,32.6527,20700.0
2006-12-01 11:10:00,51.44,51.52,51.42,51.44,90700.0,32.6527,32.7035,32.64,32.6527,90700.0
2006-12-01 11:20:00,51.44,51.47,51.31,51.4,67400.0,32.6527,32.6717,32.5702,32.6273,67400.0
2006-12-01 11:30:00,51.42,51.43,51.27,51.31,45100.0,32.64,32.6463,32.5448,32.5702,45100.0
2006-12-01 11:40:00,51.32,51.32,51.14,51.14,50100.0,32.5765,32.5765,32.4623,32.4623,50100.0
2006-12-01 11:50:00,51.14,51.17,51.02,51.16,57500.0,32.4623,32.4813,32.3861,32.475,57500.0
2006-12-01 12:00:00,51.15,51.16,51.0,51.01,49100.0,32.4686,32.475,32.3734,32.3797,49100.0
2006-12-01 12:10:00,51.01,51.03,50.95,50.99,137900.0,32.3797,32.3924,32.3417,32.367,137900.0
2006-12-01 12:20:00,50.96,50.99,50.86,50.88,57600.0,32.348,32.367,32.2845,32.2972,57600.0
2006-12-01 12:30:00,50.89,50.89,50.73,50.74,55700.0,32.3036,32.3036,32.202,32.2084,55700.0
2006-12-01 12:40:00,50.74,50.91,50.68,50.87,75300.0,32.2084,32.3163,32.1703,32.2909,75300.0
2006-12-01 12:50:00,50.89,50.89,50.78,50.82,34600.0,32.3036,32.3036,32.2337,32.2591,34600.0
2006-12-01 13:00:00,50.82,50.83,50.65,50.65,62100.0,32.2591,32.2655,32.1512,32.1512,62100.0
2006-12-01 13:10:00,50.65,50.65,50.52,50.52,123300.0,32.1512,32.1512,32.0687,32.0687,123300.0
2006-12-01 13:20:00,50.53,50.62,50.5,50.59,65800.0,32.075,32.1322,32.056,32.1131,65800.0
2006-12-01 13:30:00,50.59,50.6,50.53,50.53,33900.0,32.1131,32.1195,32.075,32.075,33900.0
2006-12-01 13:40:00,50.53,50.6,50.5,50.55,59600.0,32.075,32.1195,32.056,32.0877,59600.0
2006-12-01 13:50:00,50.56,50.68,50.48,50.67,79100.0,32.0941,32.1703,32.0433,32.1639,79100.0
2006-12-01 14:00:00,50.67,50.83,50.66,50.78,93300.0,32.1639,32.2655,32.1576,32.2337,93300.0
2006-12-01 14:10:00,50.76,50.98,50.75,50.91,97700.0,32.221,32.3607,32.2147,32.3163,97700.0
2006-12-01 14:20:00,50.9,50.95,50.8,50.85,74500.0,32.3099,32.3417,32.2464,32.2782,74500.0
2006-12-01 14:30:00,50.84,50.87,50.58,50.61,99900.0,32.2718,32.2909,32.1068,32.1258,99900.0
2006-12-01 14:40:00,50.6,50.61,50.5,50.51,109500.0,32.1195,32.1258,32.056,32.0624,109500.0
2006-12-01 14:50:00,50.53,50.59,50.48,50.55,104700.0,32.075,32.1131,32.0433,32.0877,104700.0
2006-12-01 15:00:00,50.57,50.62,50.52,50.59,70400.0,32.1004,32.1322,32.0687,32.1131,70400.0
2006-12-01 15:10:00,50.6,50.62,50.56,50.58,50100.0,32.1195,32.1322,32.0941,32.1068,50100.0
2006-12-01 15:20:00,50.59,50.61,50.57,50.6,74200.0,32.1131,32.1258,32.1004,32.1195,74200.0
2006-12-01 15:30:00,50.6,50.6,50.52,50.56,59000.0,32.1195,32.1195,32.0687,32.0941,59000.0
2006-12-01 15:40:00,50.55,50.7,50.51,50.69,107700.0,32.0877,32.183,32.0624,32.1766,107700.0
2006-12-01 15:50:00,50.69,50.87,50.68,50.85,286300.0,32.1766,32.2909,32.1703,32.2782,286300.0
2006-12-04 09:30:00,50.88,50.99,50.85,50.93,60700.0,32.2972,32.367,32.2782,32.329,60700.0
2006-12-04 09:40:00,50.92,50.94,50.9,50.92,13700.0,32.3226,32.3353,32.3099,32.3226,13700.0
2006-12-04 09:50:00,50.93,51.37,50.92,51.28,49700.0,32.329,32.6083,32.3226,32.5511,49700.0
2006-12-04 10:00:00,51.31,51.75,51.31,51.69,68600.0,32.5702,32.8495,32.5702,32.8114,68600.0
2006-12-04 10:10:00,51.69,51.7,51.56,51.69,33700.0,32.8114,32.8177,32.7289,32.8114,33700.0
2006-12-04 10:20:00,51.68,51.7,51.6,51.65,42600.0,32.805,32.8177,32.7543,32.786,42600.0
2006-12-04 10:30:00,51.65,51.69,51.64,51.65,43600.0,32.786,32.8114,32.7796,32.786,43600.0
2006-12-04 10:40:00,51.65,51.69,51.64,51.68,22100.0,32.786,32.8114,32.7796,32.805,22100.0
2006-12-04 10:50:00,51.68,51.69,51.57,51.68,15400.0,32.805,32.8114,32.7352,32.805,15400.0
2006-12-04 11:00:00,51.66,51.68,51.5,51.5,60400.0,32.7923,32.805,32.6908,32.6908,60400.0
2006-12-04 11:10:00,51.51,51.64,51.46,51.59,59300.0,32.6971,32.7796,32.6654,32.7479,59300.0
2006-12-04 11:20:00,51.63,51.67,51.59,51.65,38100.0,32.7733,32.7987,32.7479,32.786,38100.0
2006-12-04 11:30:00,51.64,51.68,51.59,51.63,67800.0,32.7796,32.805,32.7479,32.7733,67800.0
2006-12-04 11:40:00,51.63,51.68,51.6,51.67,30400.0,32.7733,32.805,32.7543,32.7987,30400.0
2006-12-04 11:50:00,51.67,51.73,51.62,51.64,43300.0,32.7987,32.8368,32.767,32.7796,43300.0
2006-12-04 12:00:00,51.64,51.71,51.48,51.58,51700.0,32.7796,32.8241,32.6781,32.7416,51700.0
2006-12-04 12:10:00,51.59,51.7,51.55,51.7,24300.0,32.7479,32.8177,32.7225,32.8177,24300.0
2006-12-04 12:20:00,51.7,51.7,51.59,51.63,32700.0,32.8177,32.8177,32.7479,32.7733,32700.0
2006-12-04 12:30:00,51.64,51.73,51.58,51.71,52100.0,32.7796,32.8368,32.7416,32.8241,52100.0
2006-12-04 12:40:00,51.72,51.72,51.65,51.7,29900.0,32.8304,32.8304,32.786,32.8177,29900.0
2006-12-04 12:50:00,51.69,51.78,51.68,51.78,46500.0,32.8114,32.8685,32.805,32.8685,46500.0
2006-12-04 13:00:00,51.77,51.77,51.69,51.73,30800.0,32.8622,32.8622,32.8114,32.8368,30800.0
2006-12-04 13:10:00,51.73,51.75,51.71,51.72,23300.0,32.8368,32.8495,32.8241,32.8304,23300.0
2006-12-04 13:20:00,51.73,51.76,51.72,51.75,30100.0,32.8368,32.8558,32.8304,32.8495,30100.0
2006-12-04 13:30:00,51.75,51.9,51.75,51.88,40100.0,32.8495,32.9447,32.8495,32.932,40100.0
2006-12-04 13:40:00,51.89,51.95,51.84,51.86,45800.0,32.9383,32.9764,32.9066,32.9193,45800.0
2006-12-04 13:50:00,51.85,51.91,51.85,51.89,37200.0,32.9129,32.951,32.9129,32.9383,37200.0
2006-12-04 14:00:00,51.89,51.97,51.89,51.97,40400.0,32.9383,32.9891,32.9383,32.9891,40400.0
2006-12-04 14:10:00,51.98,52.0,51.9,51.9,51100.0,32.9955,33.0082,32.9447,32.9447,51100.0
2006-12-04 14:20:00,51.89,51.94,51.89,51.92,41200.0,32.9383,32.9701,32.9383,32.9574,41200.0
2006-12-04 14:30:00,51.92,51.98,51.92,51.96,42400.0,32.9574,32.9955,32.9574,32.9828,42400.0
2006-12-04 14:40:00,51.96,51.99,51.94,51.99,31800.0,32.9828,33.0018,32.9701,33.0018,31800.0
2006-12-04 14:50:00,52.0,52.03,51.97,52.03,57400.0,33.0082,33.0272,32.9891,33.0272,57400.0
2006-12-04 15:00:00,52.04,52.04,51.93,51.93,105300.0,33.0336,33.0336,32.9637,32.9637,105300.0
2006-12-04 15:10:00,51.94,51.95,51.91,51.93,66500.0,32.9701,32.9764,32.951,32.9637,66500.0
2006-12-04 15:20:00,51.92,51.96,51.92,51.92,44600.0,32.9574,32.9828,32.9574,32.9574,44600.0
2006-12-04 15:30:00,51.92,51.93,51.88,51.9,48300.0,32.9574,32.9637,32.932,32.9447,48300.0
2006-12-04 15:40:00,51.9,51.92,51.76,51.77,80700.0,32.9447,32.9574,32.8558,32.8622,80700.0
2006-12-04 15:50:00,51.78,51.83,51.67,51.83,114100.0,32.8685,32.9003,32.7987,32.9003,114100.0
2006-12-05 09:30:00,51.23,51.23,51.01,51.11,69100.0,32.5194,32.5194,32.3797,32.4432,69100.0
2006-12-05 09:40:00,51.12,51.28,51.1,51.23,69700.0,32.4496,32.5511,32.4369,32.5194,69700.0
2006-12-05 09:50:00,51.23,51.56,51.2,51.56,79700.0,32.5194,32.7289,32.5003,32.7289,79700.0
2006-12-05 10:00:00,51.57,51.65,51.29,51.41,75100.0,32.7352,32.786,32.5575,32.6336,75100.0
2006-12-05 10:10:00,51.43,51.52,51.38,51.5,30500.0,32.6463,32.7035,32.6146,32.6908,30500.0
2006-12-05 10:20:00,51.47,51.47,51.3,51.4,59900.0,32.6717,32.6717,32.5638,32.6273,59900.0
2006-12-05 10:30:00,51.41,51.48,51.35,51.4,47100.0,32.6336,32.6781,32.5956,32.6273,47100.0
2006-12-05 10:40:00,51.41,51.51,51.41,51.51,21800.0,32.6336,32.6971,32.6336,32.6971,21800.0
2006-12-05 10:50:00,51.51,51.53,51.45,51.52,13800.0,32.6971,32.7098,32.659,32.7035,13800.0
2006-12-05 11:00:00,51.5,51.6,51.5,51.57,24700.0,32.6908,32.7543,32.6908,32.7352,24700.0
2006-12-05 11:10:00,51.58,51.66,51.56,51.64,35000.0,32.7416,32.7923,32.7289,32.7796,35000.0
2006-12-05 11:20:00,51.65,51.68,51.62,51.68,14800.0,32.786,32.805,32.767,32.805,14800.0
2006-12-05 11:30:00,51.68,51.69,51.63,51.68,15600.0,32.805,32.8114,32.7733,32.805,15600.0
2006-12-05 11:40:00,51.68,51.68,51.65,51.66,59700.0,32.805,32.805,32.786,32.7923,59700.0
2006-12-05 11:50:00,51.66,51.67,51.52,51.55,24000.0,32.7923,32.7987,32.7035,32.7225,24000.0
2006-12-05 12:00:00,51.55,51.55,51.4,51.43,43500.0,32.7225,32.7225,32.6273,32.6463,43500.0
2006-12-05 12:10:00,51.42,51.5,51.4,51.48,13700.0,32.64,32.6908,32.6273,32.6781,13700.0
2006-12-05 12:20:00,51.46,51.51,51.45,51.46,13400.0,32.6654,32.6971,32.659,32.6654,13400.0
2006-12-05 12:30:00,51.46,51.53,51.45,51.49,25800.0,32.6654,32.7098,32.659,32.6844,25800.0
2006-12-05 12:40:00,51.5,51.53,51.45,51.47,17000.0,32.6908,32.7098,32.659,32.6717,17000.0
2006-12-05 12:50:00,51.48,51.49,51.45,51.47,15700.0,32.6781,32.6844,32.659,32.6717,15700.0
2006-12-05 13:00:00,51.47,51.5,51.46,51.5,5300.0,32.6717,32.6908,32.6654,32.6908,5300.0
2006-12-05 13:10:00,51.51,51.53,51.49,51.5,9400.0,32.6971,32.7098,32.6844,32.6908,9400.0
2006-12-05 13:20:00,51.49,51.49,51.42,51.46,14400.0,32.6844,32.6844,32.64,32.6654,14400.0
2006-12-05 13:30:00,51.46,51.47,51.44,51.45,8700.0,32.6654,32.6717,32.6527,32.659,8700.0
2006-12-05 13:40:00,51.45,51.48,51.45,51.45,7600.0,32.659,32.6781,32.659,32.659,7600.0
2006-12-05 13:50:00,51.45,51.45,51.4,51.42,11300.0,32.659,32.659,32.6273,32.64,11300.0
2006-12-05 14:00:00,51.42,51.46,51.4,51.45,10800.0,32.64,32.6654,32.6273,32.659,10800.0
2006-12-05 14:10:00,51.46,51.48,51.4,51.47,16600.0,32.6654,32.6781,32.6273,32.6717,16600.0
2006-12-05 14:20:00,51.48,51.52,51.44,51.49,14200.0,32.6781,32.7035,32.6527,32.6844,14200.0
2006-12-05 14:30:00,51.48,51.55,51.48,51.53,15200.0,32.6781,32.7225,32.6781,32.7098,15200.0
2006-12-05 14:40:00,51.53,51.57,51.43,51.45,29700.0,32.7098,32.7352,32.6463,32.659,29700.0
2006-12-05 14:50:00,51.46,51.47,51.41,51.41,21400.0,32.6654,32.6717,32.6336,32.6336,21400.0
2006-12-05 15:00:00,51.42,51.45,51.31,51.31,40000.0,32.64,32.659,32.5702,32.5702,40000.0
2006-12-05 15:10:00,51.3,51.42,51.26,51.36,48100.0,32.5638,32.64,32.5384,32.6019,48100.0
2006-12-05 15:20:00,51.36,51.39,51.32,51.37,22300.0,32.6019,32.621,32.5765,32.6083,22300.0
2006-12-05 15:30:00,51.38,51.45,51.35,51.45,26000.0,32.6146,32.659,32.5956,32.659,26000.0
2006-12-05 15:40:00,51.44,51.45,51.39,51.42,39400.0,32.6527,32.659,32.621,32.64,39400.0
2006-12-05 15:50:00,51.41,51.43,51.36,51.39,46500.0,32.6336,32.6463,32.6019,32.621,46500.0
2006-12-06 09:30:00,51.15,51.3,51.15,51.17,33300.0,32.4686,32.5638,32.4686,32.4813,33300.0
2006-12-06 09:40:00,51.18,51.25,51.11,51.15,14100.0,32.4877,32.5321,32.4432,32.4686,14100.0
2006-12-06 09:50:00,51.15,51.19,51.15,51.18,13800.0,32.4686,32.494,32.4686,32.4877,13800.0
2006-12-06 10:00:00,51.18,51.29,51.15,51.27,17100.0,32.4877,32.5575,32.4686,32.5448,17100.0
2006-12-06 10:10:00,51.27,51.27,51.15,51.19,49500.0,32.5448,32.5448,32.4686,32.494,49500.0
2006-12-06 10:20:00,51.19,51.26,51.19,51.2,21200.0,32.494,32.5384,32.494,32.5003,21200.0
2006-12-06 10:30:00,51.2,51.21,51.19,51.19,41800.0,32.5003,32.5067,32.494,32.494,41800.0
2006-12-06 10:40:00,51.19,51.25,51.19,51.21,37400.0,32.494,32.5321,32.494,32.5067,37400.0
2006-12-06 10:50:00,51.21,51.22,51.19,51.2,19500.0,32.5067,32.513,32.494,32.5003,19500.0
2006-12-06 11:00:00,51.2,51.22,51.19,51.2,15500.0,32.5003,32.513,32.494,32.5003,15500.0
2006-12-06 11:10:00,51.2,51.21,51.16,51.2,12400.0,32.5003,32.5067,32.475,32.5003,12400.0
2006-12-06 11:20:00,51.22,51.24,51.15,51.15,28100.0,32.513,32.5257,32.4686,32.4686,28100.0
2006-12-06 11:30:00,51.14,51.15,51.02,51.02,144600.0,32.4623,32.4686,32.3861,32.3861,144600.0
2006-12-06 11:40:00,51.02,51.07,51.01,51.02,33700.0,32.3861,32.4178,32.3797,32.3861,33700.0
2006-12-06 11:50:00,51.03,51.03,50.9,50.94,51800.0,32.3924,32.3924,32.3099,32.3353,51800.0
2006-12-06 12:00:00,50.94,51.0,50.91,51.0,18300.0,32.3353,32.3734,32.3163,32.3734,18300.0
2006-12-06 12:10:00,51.0,51.03,50.98,50.99,15300.0,32.3734,32.3924,32.3607,32.367,15300.0
2006-12-06 12:20:00,51.0,51.02,50.99,51.0,12500.0,32.3734,32.3861,32.367,32.3734,12500.0
2006-12-06 12:30:00,51.01,51.11,51.0,51.06,17700.0,32.3797,32.4432,32.3734,32.4115,17700.0
2006-12-06 12:40:00,51.06,51.09,51.03,51.08,9900.0,32.4115,32.4305,32.3924,32.4242,9900.0
2006-12-06 12:50:00,51.07,51.1,51.03,51.1,14200.0,32.4178,32.4369,32.3924,32.4369,14200.0
2006-12-06 13:00:00,51.09,51.12,51.05,51.05,12800.0,32.4305,32.4496,32.4051,32.4051,12800.0
2006-12-06 13:10:00,51.05,51.06,50.98,51.03,32900.0,32.4051,32.4115,32.3607,32.3924,32900.0
2006-12-06 13:20:00,51.03,51.03,50.98,50.99,14600.0,32.3924,32.3924,32.3607,32.367,14600.0
2006-12-06 13:30:00,51.0,51.06,50.95,50.97,49500.0,32.3734,32.4115,32.3417,32.3543,49500.0
2006-12-06 13:40:00,50.96,50.97,50.9,50.95,18600.0,32.348,32.3543,32.3099,32.3417,18600.0
2006-12-06 13:50:00,50.95,51.0,50.9,50.97,33800.0,32.3417,32.3734,32.3099,32.3543,33800.0
2006-12-06 14:00:00,50.98,50.98,50.93,50.96,10900.0,32.3607,32.3607,32.329,32.348,10900.0
2006-12-06 14:10:00,50.95,51.05,50.94,51.05,19700.0,32.3417,32.4051,32.3353,32.4051,19700.0
2006-12-06 14:20:00,51.06,51.12,51.05,51.08,14700.0,32.4115,32.4496,32.4051,32.4242,14700.0
2006-12-06 14:30:00,51.07,51.14,51.07,51.11,15100.0,32.4178,32.4623,32.4178,32.4432,15100.0
2006-12-06 14:40:00,51.12,51.12,51.03,51.07,29300.0,32.4496,32.4496,32.3924,32.4178,29300.0
2006-12-06 14:50:00,51.07,51.15,51.06,51.09,23200.0,32.4178,32.4686,32.4115,32.4305,23200.0
2006-12-06 15:00:00,51.09,51.13,51.03,51.13,28200.0,32.4305,32.4559,32.3924,32.4559,28200.0
2006-12-06 15:10:00,51.13,51.13,51.07,51.07,18200.0,32.4559,32.4559,32.4178,32.4178,18200.0
2006-12-06 15:20:00,51.07,51.13,51.06,51.06,33500.0,32.4178,32.4559,32.4115,32.4115,33500.0
2006-12-06 15:30:00,51.05,51.08,50.97,51.08,54400.0,32.4051,32.4242,32.3543,32.4242,54400.0
2006-12-06 15:40:00,51.08,51.1,50.99,51.0,49200.0,32.4242,32.4369,32.367,32.3734,49200.0
2006-12-06 15:50:00,51.01,51.12,51.0,51.07,44400.0,32.3797,32.4496,32.3734,32.4178,44400.0
2006-12-07 09:30:00,49.69,50.34,49.59,50.2,730600.0,31.5418,31.9544,31.4784,31.8656,730600.0
2006-12-07 09:40:00,50.17,50.21,49.99,50.11,322400.0,31.8465,31.8719,31.7323,31.8084,322400.0
2006-12-07 09:50:00,50.11,50.15,49.95,50.0,313800.0,31.8084,31.8338,31.7069,31.7386,313800.0
2006-12-07 10:00:00,49.98,50.08,49.81,49.85,281600.0,31.7259,31.7894,31.618,31.6434,281600.0
2006-12-07 10:10:00,49.84,50.14,49.78,50.0,248300.0,31.6371,31.8275,31.599,31.7386,248300.0
2006-12-07 10:20:00,49.99,50.06,49.95,49.99,83800.0,31.7323,31.7767,31.7069,31.7323,83800.0
2006-12-07 10:30:00,49.99,50.07,49.96,50.03,144700.0,31.7323,31.7831,31.7132,31.7577,144700.0
2006-12-07 10:40:00,50.02,50.04,49.98,50.01,186600.0,31.7513,31.764,31.7259,31.745,186600.0
2006-12-07 10:50:00,50.01,50.04,49.93,49.93,191000.0,31.745,31.764,31.6942,31.6942,191000.0
2006-12-07 11:00:00,49.96,50.14,49.94,50.05,297500.0,31.7132,31.8275,31.7005,31.7704,297500.0
2006-12-07 11:10:00,50.03,50.05,49.89,49.9,93300.0,31.7577,31.7704,31.6688,31.6751,93300.0
2006-12-07 11:20:00,49.9,49.98,49.8,49.92,196700.0,31.6751,31.7259,31.6117,31.6878,196700.0
2006-12-07 11:30:00,49.93,50.0,49.85,49.85,62200.0,31.6942,31.7386,31.6434,31.6434,62200.0
2006-12-07 11:40:00,49.86,49.93,49.82,49.85,59600.0,31.6498,31.6942,31.6244,31.6434,59600.0
2006-12-07 11:50:00,49.85,49.95,49.85,49.92,69900.0,31.6434,31.7069,31.6434,31.6878,69900.0
2006-12-07 12:00:00,49.92,50.0,49.89,49.98,93200.0,31.6878,31.7386,31.6688,31.7259,93200.0
2006-12-07 12:10:00,50.0,50.01,49.92,50.0,119900.0,31.7386,31.745,31.6878,31.7386,119900.0
2006-12-07 12:20:00,49.98,49.99,49.83,49.89,60100.0,31.7259,31.7323,31.6307,31.6688,60100.0
2006-12-07 12:30:00,49.89,49.96,49.88,49.91,47100.0,31.6688,31.7132,31.6624,31.6815,47100.0
2006-12-07 12:40:00,49.89,49.96,49.85,49.89,37300.0,31.6688,31.7132,31.6434,31.6688,37300.0
2006-12-07 12:50:00,49.9,49.9,49.85,49.9,33200.0,31.6751,31.6751,31.6434,31.6751,33200.0
2006-12-07 13:00:00,49.9,49.91,49.85,49.91,58600.0,31.6751,31.6815,31.6434,31.6815,58600.0
2006-12-07 13:10:00,49.91,49.93,49.88,49.9,88900.0,31.6815,31.6942,31.6624,31.6751,88900.0
2006-12-07 13:20:00,49.9,49.92,49.88,49.9,87200.0,31.6751,31.6878,31.6624,31.6751,87200.0
2006-12-07 13:30:00,49.9,49.92,49.86,49.87,228000.0,31.6751,31.6878,31.6498,31.6561,228000.0
2006-12-07 13:40:00,49.86,49.9,49.75,49.77,114800.0,31.6498,31.6751,31.5799,31.5926,114800.0
2006-12-07 13:50:00,49.77,49.77,49.67,49.69,185000.0,31.5926,31.5926,31.5291,31.5418,185000.0
2006-12-07 14:00:00,49.68,49.69,49.61,49.63,58200.0,31.5355,31.5418,31.4911,31.5038,58200.0
2006-12-07 14:10:00,49.63,49.64,49.59,49.63,96500.0,31.5038,31.5101,31.4784,31.5038,96500.0
2006-12-07 14:20:00,49.63,49.63,49.52,49.52,49500.0,31.5038,31.5038,31.4339,31.4339,49500.0
2006-12-07 14:30:00,49.54,49.56,49.43,49.49,112900.0,31.4466,31.4593,31.3768,31.4149,112900.0
2006-12-07 14:40:00,49.49,49.49,49.33,49.36,137800.0,31.4149,31.4149,31.3133,31.3324,137800.0
2006-12-07 14:50:00,49.37,49.53,49.35,49.47,140700.0,31.3387,31.4403,31.326,31.4022,140700.0
2006-12-07 15:00:00,49.47,49.56,49.45,49.48,143900.0,31.4022,31.4593,31.3895,31.4085,143900.0
2006-12-07 15:10:00,49.48,49.6,49.44,49.56,141500.0,31.4085,31.4847,31.3831,31.4593,141500.0
2006-12-07 15:20:00,49.56,49.72,49.5,49.66,187500.0,31.4593,31.5609,31.4212,31.5228,187500.0
2006-12-07 15:30:00,49.66,49.67,49.5,49.51,94400.0,31.5228,31.5291,31.4212,31.4276,94400.0
2006-12-07 15:40:00,49.5,49.6,49.48,49.5,146500.0,31.4212,31.4847,31.4085,31.4212,146500.0
2006-12-07 15:50:00,49.5,49.5,49.35,49.39,254600.0,31.4212,31.4212,31.326,31.3514,254600.0
2006-12-08 09:30:00,49.17,49.5,49.17,49.35,160500.0,31.2118,31.4212,31.2118,31.326,160500.0
2006-12-08 09:40:00,49.35,49.53,49.35,49.45,65100.0,31.326,31.4403,31.326,31.3895,65100.0
2006-12-08 09:50:00,49.45,49.45,49.27,49.4,58900.0,31.3895,31.3895,31.2752,31.3578,58900.0
2006-12-08 10:00:00,49.4,49.5,49.24,49.48,210600.0,31.3578,31.4212,31.2562,31.4085,210600.0
2006-12-08 10:10:00,49.45,49.51,49.43,49.48,57500.0,31.3895,31.4276,31.3768,31.4085,57500.0
2006-12-08 10:20:00,49.48,49.5,49.44,49.45,33000.0,31.4085,31.4212,31.3831,31.3895,33000.0
2006-12-08 10:30:00,49.46,49.5,49.43,49.43,333000.0,31.3958,31.4212,31.3768,31.3768,333000.0
2006-12-08 10:40:00,49.43,49.49,49.43,49.49,62200.0,31.3768,31.4149,31.3768,31.4149,62200.0
2006-12-08 10:50:00,49.49,49.51,49.45,49.45,382500.0,31.4149,31.4276,31.3895,31.3895,382500.0
2006-12-08 11:00:00,49.45,49.66,45.45,49.63,199900.0,31.3895,31.5228,28.8504,31.5038,199900.0
2006-12-08 11:10:00,49.63,49.7,49.55,49.65,60300.0,31.5038,31.5482,31.453,31.5165,60300.0
2006-12-08 11:20:00,49.64,49.64,49.45,49.47,52500.0,31.5101,31.5101,31.3895,31.4022,52500.0
2006-12-08 11:30:00,49.46,49.53,49.44,49.49,55400.0,31.3958,31.4403,31.3831,31.4149,55400.0
2006-12-08 11:40:00,49.48,49.6,49.47,49.52,26100.0,31.4085,31.4847,31.4022,31.4339,26100.0
2006-12-08 11:50:00,49.54,49.56,49.5,49.51,34000.0,31.4466,31.4593,31.4212,31.4276,34000.0
2006-12-08 12:00:00,49.51,49.55,49.47,49.5,35000.0,31.4276,31.453,31.4022,31.4212,35000.0
2006-12-08 12:10:00,49.5,49.53,49.46,49.5,24400.0,31.4212,31.4403,31.3958,31.4212,24400.0
2006-12-08 12:20:00,49.5,49.54,49.49,49.5,21100.0,31.4212,31.4466,31.4149,31.4212,21100.0
2006-12-08 12:30:00,49.5,49.51,49.45,49.46,113700.0,31.4212,31.4276,31.3895,31.3958,113700.0
2006-12-08 12:40:00,49.45,49.49,49.44,49.46,100200.0,31.3895,31.4149,31.3831,31.3958,100200.0
2006-12-08 12:50:00,49.48,49.52,49.48,49.48,27100.0,31.4085,31.4339,31.4085,31.4085,27100.0
2006-12-08 13:00:00,49.48,49.5,49.44,49.49,29500.0,31.4085,31.4212,31.3831,31.4149,29500.0
2006-12-08 13:10:00,49.49,49.5,49.46,49.49,15500.0,31.4149,31.4212,31.3958,31.4149,15500.0
2006-12-08 13:20:00,49.49,49.49,49.45,49.46,62200.0,31.4149,31.4149,31.3895,31.3958,62200.0
2006-12-08 13:30:00,49.46,49.52,49.38,49.38,88600.0,31.3958,31.4339,31.3451,31.3451,88600.0
2006-12-08 13:40:00,49.38,49.48,49.38,49.45,85600.0,31.3451,31.4085,31.3451,31.3895,85600.0
2006-12-08 13:50:00,49.44,49.48,49.44,49.47,58000.0,31.3831,31.4085,31.3831,31.4022,58000.0
2006-12-08 14:00:00,49.47,49.48,49.46,49.47,25700.0,31.4022,31.4085,31.3958,31.4022,25700.0
2006-12-08 14:10:00,49.47,49.52,49.45,49.51,113300.0,31.4022,31.4339,31.3895,31.4276,113300.0
2006-12-08 14:20:00,49.5,49.58,49.5,49.53,27200.0,31.4212,31.472,31.4212,31.4403,27200.0
2006-12-08 14:30:00,49.54,49.59,49.52,49.59,22300.0,31.4466,31.4784,31.4339,31.4784,22300.0
2006-12-08 14:40:00,49.58,49.62,49.57,49.62,27700.0,31.472,31.4974,31.4657,31.4974,27700.0
2006-12-08 14:50:00,49.63,49.69,49.62,49.68,28600.0,31.5038,31.5418,31.4974,31.5355,28600.0
2006-12-08 15:00:00,49.69,49.83,49.68,49.79,83800.0,31.5418,31.6307,31.5355,31.6053,83800.0
2006-12-08 15:10:00,49.79,49.85,49.77,49.83,47800.0,31.6053,31.6434,31.5926,31.6307,47800.0
2006-12-08 15:20:00,49.82,49.93,49.81,49.92,71500.0,31.6244,31.6942,31.618,31.6878,71500.0
2006-12-08 15:30:00,49.93,49.94,49.58,49.73,106200.0,31.6942,31.7005,31.472,31.5672,106200.0
2006-12-08 15:40:00,49.73,49.78,49.68,49.7,60700.0,31.5672,31.599,31.5355,31.5482,60700.0
2006-12-08 15:50:00,49.7,49.7,49.68,49.7,81000.0,31.5482,31.5482,31.5355,31.5482,81000.0
2006-12-11 09:30:00,49.98,50.14,49.94,50.05,129300.0,31.7259,31.8275,31.7005,31.7704,129300.0
2006-12-11 09:40:00,50.06,50.07,49.98,50.02,34600.0,31.7767,31.7831,31.7259,31.7513,34600.0
2006-12-11 09:50:00,50.0,50.01,49.9,49.97,36600.0,31.7386,31.745,31.6751,31.7196,36600.0
2006-12-11 10:00:00,49.97,49.98,49.95,49.98,27900.0,31.7196,31.7259,31.7069,31.7259,27900.0
2006-12-11 10:10:00,49.98,50.02,49.87,49.91,76900.0,31.7259,31.7513,31.6561,31.6815,76900.0
2006-12-11 10:20:00,49.9,49.9,49.85,49.85,24200.0,31.6751,31.6751,31.6434,31.6434,24200.0
2006-12-11 10:30:00,49.85,49.86,49.75,49.75,54500.0,31.6434,31.6498,31.5799,31.5799,54500.0
2006-12-11 10:40:00,49.75,49.81,49.73,49.81,46600.0,31.5799,31.618,31.5672,31.618,46600.0
2006-12-11 10:50:00,49.82,49.89,49.82,49.89,32500.0,31.6244,31.6688,31.6244,31.6688,32500.0
2006-12-11 11:00:00,49.89,49.97,49.88,49.95,36400.0,31.6688,31.7196,31.6624,31.7069,36400.0
2006-12-11 11:10:00,49.96,50.03,49.96,49.98,30800.0,31.7132,31.7577,31.7132,31.7259,30800.0
2006-12-11 11:20:00,49.98,50.01,49.97,50.0,41800.0,31.7259,31.745,31.7196,31.7386,41800.0
2006-12-11 11:30:00,50.0,50.0,49.98,49.99,13200.0,31.7386,31.7386,31.7259,31.7323,13200.0
2006-12-11 11:40:00,50.0,50.08,50.0,50.07,29200.0,31.7386,31.7894,31.7386,31.7831,29200.0
2006-12-11 11:50:00,50.06,50.09,50.05,50.06,52000.0,31.7767,31.7958,31.7704,31.7767,52000.0
2006-12-11 12:00:00,50.05,50.09,50.05,50.06,17100.0,31.7704,31.7958,31.7704,31.7767,17100.0
2006-12-11 12:10:00,50.07,50.08,50.05,50.05,16600.0,31.7831,31.7894,31.7704,31.7704,16600.0
2006-12-11 12:20:00,50.06,50.07,50.04,50.04,24100.0,31.7767,31.7831,31.764,31.764,24100.0
2006-12-11 12:30:00,50.04,50.05,50.02,50.02,23600.0,31.764,31.7704,31.7513,31.7513,23600.0
2006-12-11 12:40:00,50.03,50.05,50.02,50.05,14700.0,31.7577,31.7704,31.7513,31.7704,14700.0
2006-12-11 12:50:00,50.04,50.05,50.0,50.0,22600.0,31.764,31.7704,31.7386,31.7386,22600.0
2006-12-11 13:00:00,50.0,50.01,49.98,49.99,25300.0,31.7386,31.745,31.7259,31.7323,25300.0
2006-12-11 13:10:00,49.98,50.0,49.98,49.98,16000.0,31.7259,31.7386,31.7259,31.7259,16000.0
2006-12-11 13:20:00,49.99,50.02,49.98,49.99,22800.0,31.7323,31.7513,31.7259,31.7323,22800.0
2006-12-11 13:30:00,49.99,50.0,49.95,49.97,19900.0,31.7323,31.7386,31.7069,31.7196,19900.0
2006-12-11 13:40:00,49.97,50.0,49.96,50.0,17400.0,31.7196,31.7386,31.7132,31.7386,17400.0
2006-12-11 13:50:00,49.99,50.0,49.95,50.0,13400.0,31.7323,31.7386,31.7069,31.7386,13400.0
2006-12-11 14:00:00,50.0,50.01,49.98,50.0,22800.0,31.7386,31.745,31.7259,31.7386,22800.0
2006-12-11 14:10:00,50.0,50.03,49.99,50.0,29300.0,31.7386,31.7577,31.7323,31.7386,29300.0
2006-12-11 14:20:00,50.02,50.04,49.99,50.02,22700.0,31.7513,31.764,31.7323,31.7513,22700.0
2006-12-11 14:30:00,50.03,50.07,50.01,50.02,33800.0,31.7577,31.7831,31.745,31.7513,33800.0
2006-12-11 14:40:00,50.03,50.05,49.99,50.01,30000.0,31.7577,31.7704,31.7323,31.745,30000.0
2006-12-11 14:50:00,50.01,50.03,50.0,50.01,20300.0,31.745,31.7577,31.7386,31.745,20300.0
2006-12-11 15:00:00,50.02,50.02,49.98,50.0,30200.0,31.7513,31.7513,31.7259,31.7386,30200.0
2006-12-11 15:10:00,49.99,50.01,49.98,50.0,32300.0,31.7323,31.745,31.7259,31.7386,32300.0
2006-12-11 15:20:00,50.01,50.03,49.99,50.03,50100.0,31.745,31.7577,31.7323,31.7577,50100.0
2006-12-11 15:30:00,50.03,50.03,49.98,50.02,45500.0,31.7577,31.7577,31.7259,31.7513,45500.0
2006-12-11 15:40:00,50.01,50.05,49.96,50.01,75000.0,31.745,31.7704,31.7132,31.745,75000.0
2006-12-11 15:50:00,50.01,50.03,49.99,50.02,52500.0,31.745,31.7577,31.7323,31.7513,52500.0
2006-12-12 09:30:00,50.0,50.0,49.8,49.94,57400.0,31.7386,31.7386,31.6117,31.7005,57400.0
2006-12-12 09:40:00,49.96,49.96,49.9,49.93,18000.0,31.7132,31.7132,31.6751,31.6942,18000.0
2006-12-12 09:50:00,49.93,50.0,49.93,49.99,23600.0,31.6942,31.7386,31.6942,31.7323,23600.0
2006-12-12 10:00:00,50.0,50.06,49.95,50.05,34400.0,31.7386,31.7767,31.7069,31.7704,34400.0
2006-12-12 10:10:00,50.07,50.09,50.0,50.0,38000.0,31.7831,31.7958,31.7386,31.7386,38000.0
2006-12-12 10:20:00,50.0,50.07,50.0,50.04,16200.0,31.7386,31.7831,31.7386,31.764,16200.0
2006-12-12 10:30:00,50.04,50.06,50.0,50.0,27900.0,31.764,31.7767,31.7386,31.7386,27900.0
2006-12-12 10:40:00,50.01,50.1,50.0,50.08,24500.0,31.745,31.8021,31.7386,31.7894,24500.0
2006-12-12 10:50:00,50.09,50.1,50.08,50.09,45600.0,31.7958,31.8021,31.7894,31.7958,45600.0
2006-12-12 11:00:00,50.08,50.1,50.08,50.1,41700.0,31.7894,31.8021,31.7894,31.8021,41700.0
2006-12-12 11:10:00,50.09,50.1,50.08,50.08,23600.0,31.7958,31.8021,31.7894,31.7894,23600.0
2006-12-12 11:20:00,50.08,50.1,50.08,50.08,43800.0,31.7894,31.8021,31.7894,31.7894,43800.0
2006-12-12 11:30:00,50.08,50.1,50.08,50.09,27500.0,31.7894,31.8021,31.7894,31.7958,27500.0
2006-12-12 11:40:00,50.1,50.1,50.08,50.08,19700.0,31.8021,31.8021,31.7894,31.7894,19700.0
2006-12-12 11:50:00,50.08,50.16,50.08,50.13,25800.0,31.7894,31.8402,31.7894,31.8211,25800.0
2006-12-12 12:00:00,50.13,50.13,50.08,50.1,19100.0,31.8211,31.8211,31.7894,31.8021,19100.0
2006-12-12 12:10:00,50.08,50.1,50.08,50.08,31200.0,31.7894,31.8021,31.7894,31.7894,31200.0
2006-12-12 12:20:00,50.08,50.1,50.07,50.09,36200.0,31.7894,31.8021,31.7831,31.7958,36200.0
2006-12-12 12:30:00,50.1,50.12,50.08,50.12,12000.0,31.8021,31.8148,31.7894,31.8148,12000.0
2006-12-12 12:40:00,50.12,50.17,50.12,50.15,8200.0,31.8148,31.8465,31.8148,31.8338,8200.0
2006-12-12 12:50:00,50.16,50.17,50.16,50.17,9100.0,31.8402,31.8465,31.8402,31.8465,9100.0
2006-12-12 13:00:00,50.17,50.2,50.16,50.16,14600.0,31.8465,31.8656,31.8402,31.8402,14600.0
2006-12-12 13:10:00,50.17,50.18,50.15,50.17,10700.0,31.8465,31.8529,31.8338,31.8465,10700.0
2006-12-12 13:20:00,50.16,50.16,50.12,50.13,11600.0,31.8402,31.8402,31.8148,31.8211,11600.0
2006-12-12 13:30:00,50.14,50.18,50.12,50.12,16600.0,31.8275,31.8529,31.8148,31.8148,16600.0
2006-12-12 13:40:00,50.12,50.12,50.08,50.09,16200.0,31.8148,31.8148,31.7894,31.7958,16200.0
2006-12-12 13:50:00,50.1,50.14,50.09,50.09,16900.0,31.8021,31.8275,31.7958,31.7958,16900.0
2006-12-12 14:00:00,50.11,50.14,50.1,50.1,18200.0,31.8084,31.8275,31.8021,31.8021,18200.0
2006-12-12 14:10:00,50.1,50.17,50.08,50.13,24700.0,31.8021,31.8465,31.7894,31.8211,24700.0
2006-12-12 14:20:00,50.14,50.25,50.13,50.25,32500.0,31.8275,31.8973,31.8211,31.8973,32500.0
2006-12-12 14:30:00,50.25,50.26,50.15,50.15,36000.0,31.8973,31.9037,31.8338,31.8338,36000.0
2006-12-12 14:40:00,50.17,50.21,50.06,50.1,37900.0,31.8465,31.8719,31.7767,31.8021,37900.0
2006-12-12 14:50:00,50.1,50.12,50.09,50.12,21200.0,31.8021,31.8148,31.7958,31.8148,21200.0
2006-12-12 15:00:00,50.12,50.13,50.08,50.11,24200.0,31.8148,31.8211,31.7894,31.8084,24200.0
2006-12-12 15:10:00,50.11,50.18,50.11,50.16,23000.0,31.8084,31.8529,31.8084,31.8402,23000.0
2006-12-12 15:20:00,50.15,50.16,50.1,50.11,24000.0,31.8338,31.8402,31.8021,31.8084,24000.0
2006-12-12 15:30:00,50.11,50.14,50.05,50.14,33300.0,31.8084,31.8275,31.7704,31.8275,33300.0
2006-12-12 15:40:00,50.14,50.18,50.12,50.16,25100.0,31.8275,31.8529,31.8148,31.8402,25100.0
2006-12-12 15:50:00,50.17,50.17,50.11,50.13,36000.0,31.8465,31.8465,31.8084,31.8211,36000.0
2006-12-13 09:30:00,50.12,50.12,49.93,50.07,57900.0,31.8148,31.8148,31.6942,31.7831,57900.0
2006-12-13 09:40:00,50.07,50.17,50.03,50.09,36100.0,31.7831,31.8465,31.7577,31.7958,36100.0
2006-12-13 09:50:00,50.09,50.17,50.06,50.12,21900.0,31.7958,31.8465,31.7767,31.8148,21900.0
2006-12-13 10:00:00,50.11,50.16,50.08,50.08,37000.0,31.8084,31.8402,31.7894,31.7894,37000.0
2006-12-13 10:10:00,50.09,50.09,49.98,49.98,26600.0,31.7958,31.7958,31.7259,31.7259,26600.0
2006-12-13 10:20:00,49.98,50.07,49.97,49.97,14700.0,31.7259,31.7831,31.7196,31.7196,14700.0
2006-12-13 10:30:00,49.99,49.99,49.86,49.92,22300.0,31.7323,31.7323,31.6498,31.6878,22300.0
2006-12-13 10:40:00,49.9,49.95,49.75,49.78,25800.0,31.6751,31.7069,31.5799,31.599,25800.0
2006-12-13 10:50:00,49.78,49.81,49.72,49.77,31500.0,31.599,31.618,31.5609,31.5926,31500.0
2006-12-13 11:00:00,49.78,49.9,49.75,49.75,29500.0,31.599,31.6751,31.5799,31.5799,29500.0
2006-12-13 11:10:00,49.75,49.77,49.7,49.7,27200.0,31.5799,31.5926,31.5482,31.5482,27200.0
2006-12-13 11:20:00,49.71,49.75,49.7,49.75,19200.0,31.5545,31.5799,31.5482,31.5799,19200.0
2006-12-13 11:30:00,49.75,49.76,49.72,49.75,9700.0,31.5799,31.5863,31.5609,31.5799,9700.0
2006-12-13 11:40:00,49.74,49.76,49.74,49.75,10600.0,31.5736,31.5863,31.5736,31.5799,10600.0
2006-12-13 11:50:00,49.75,49.75,49.72,49.75,10000.0,31.5799,31.5799,31.5609,31.5799,10000.0
2006-12-13 12:00:00,49.75,49.77,49.71,49.77,21000.0,31.5799,31.5926,31.5545,31.5926,21000.0
2006-12-13 12:10:00,49.77,49.77,49.72,49.76,10500.0,31.5926,31.5926,31.5609,31.5863,10500.0
2006-12-13 12:20:00,49.75,49.75,49.7,49.7,13400.0,31.5799,31.5799,31.5482,31.5482,13400.0
2006-12-13 12:30:00,49.7,49.72,49.69,49.7,19800.0,31.5482,31.5609,31.5418,31.5482,19800.0
2006-12-13 12:40:00,49.7,49.74,49.7,49.73,13700.0,31.5482,31.5736,31.5482,31.5672,13700.0
2006-12-13 12:50:00,49.73,49.73,49.67,49.68,11600.0,31.5672,31.5672,31.5291,31.5355,11600.0
2006-12-13 13:00:00,49.67,49.68,49.65,49.67,8000.0,31.5291,31.5355,31.5165,31.5291,8000.0
2006-12-13 13:10:00,49.66,49.67,49.64,49.66,10700.0,31.5228,31.5291,31.5101,31.5228,10700.0
2006-12-13 13:20:00,49.67,49.69,49.63,49.63,13400.0,31.5291,31.5418,31.5038,31.5038,13400.0
2006-12-13 13:30:00,49.65,49.66,49.62,49.63,14500.0,31.5165,31.5228,31.4974,31.5038,14500.0
2006-12-13 13:40:00,49.64,49.7,49.62,49.69,44500.0,31.5101,31.5482,31.4974,31.5418,44500.0
2006-12-13 13:50:00,49.72,49.75,49.67,49.75,13100.0,31.5609,31.5799,31.5291,31.5799,13100.0
2006-12-13 14:00:00,49.73,49.75,49.7,49.72,14000.0,31.5672,31.5799,31.5482,31.5609,14000.0
2006-12-13 14:10:00,49.71,49.75,49.65,49.68,24700.0,31.5545,31.5799,31.5165,31.5355,24700.0
2006-12-13 14:20:00,49.65,49.81,49.65,49.75,23000.0,31.5165,31.618,31.5165,31.5799,23000.0
2006-12-13 14:30:00,49.75,49.75,49.69,49.72,17600.0,31.5799,31.5799,31.5418,31.5609,17600.0
2006-12-13 14:40:00,49.71,49.75,49.68,49.74,19400.0,31.5545,31.5799,31.5355,31.5736,19400.0
2006-12-13 14:50:00,49.73,49.75,49.72,49.74,12700.0,31.5672,31.5799,31.5609,31.5736,12700.0
2006-12-13 15:00:00,49.73,49.76,49.68,49.73,26900.0,31.5672,31.5863,31.5355,31.5672,26900.0
2006-12-13 15:10:00,49.73,49.74,49.7,49.7,10700.0,31.5672,31.5736,31.5482,31.5482,10700.0
2006-12-13 15:20:00,49.7,49.7,49.64,49.65,29900.0,31.5482,31.5482,31.5101,31.5165,29900.0
2006-12-13 15:30:00,49.65,49.73,49.63,49.73,53200.0,31.5165,31.5672,31.5038,31.5672,53200.0
2006-12-13 15:40:00,49.72,49.83,49.69,49.82,38700.0,31.5609,31.6307,31.5418,31.6244,38700.0
2006-12-13 15:50:00,49.82,49.86,49.8,49.82,73900.0,31.6244,31.6498,31.6117,31.6244,73900.0
2006-12-14 09:30:00,49.77,50.05,49.72,50.05,70200.0,31.5926,31.7704,31.5609,31.7704,70200.0
2006-12-14 09:40:00,50.04,50.14,50.0,50.1,60600.0,31.764,31.8275,31.7386,31.8021,60600.0
2006-12-14 09:50:00,50.1,50.3,50.09,50.29,61500.0,31.8021,31.9291,31.7958,31.9227,61500.0
2006-12-14 10:00:00,50.31,50.52,50.28,50.5,73400.0,31.9354,32.0687,31.9164,32.056,73400.0
2006-12-14 10:10:00,50.49,50.66,50.46,50.64,75100.0,32.0497,32.1576,32.0306,32.1449,75100.0
2006-12-14 10:20:00,50.64,50.66,50.56,50.61,71900.0,32.1449,32.1576,32.0941,32.1258,71900.0
2006-12-14 10:30:00,50.6,50.68,50.47,50.67,40900.0,32.1195,32.1703,32.037,32.1639,40900.0
2006-12-14 10:40:00,50.69,50.77,50.67,50.72,61900.0,32.1766,32.2274,32.1639,32.1957,61900.0
2006-12-14 10:50:00,50.72,50.73,50.68,50.72,31900.0,32.1957,32.202,32.1703,32.1957,31900.0
2006-12-14 11:00:00,50.72,50.74,50.68,50.71,36800.0,32.1957,32.2084,32.1703,32.1893,36800.0
2006-12-14 11:10:00,50.72,50.72,50.63,50.71,50100.0,32.1957,32.1957,32.1385,32.1893,50100.0
2006-12-14 11:20:00,50.71,50.73,50.56,50.58,46900.0,32.1893,32.202,32.0941,32.1068,46900.0
2006-12-14 11:30:00,50.58,50.68,50.57,50.68,59700.0,32.1068,32.1703,32.1004,32.1703,59700.0
2006-12-14 11:40:00,50.68,50.73,50.65,50.72,42600.0,32.1703,32.202,32.1512,32.1957,42600.0
2006-12-14 11:50:00,50.73,50.79,50.7,50.79,29100.0,32.202,32.2401,32.183,32.2401,29100.0
2006-12-14 12:00:00,50.79,50.8,50.71,50.75,35800.0,32.2401,32.2464,32.1893,32.2147,35800.0
2006-12-14 12:10:00,50.76,50.77,50.71,50.73,25600.0,32.221,32.2274,32.1893,32.202,25600.0
2006-12-14 12:20:00,50.73,50.79,50.72,50.79,44300.0,32.202,32.2401,32.1957,32.2401,44300.0
2006-12-14 12:30:00,50.78,50.82,50.77,50.77,26900.0,32.2337,32.2591,32.2274,32.2274,26900.0
2006-12-14 12:40:00,50.78,50.8,50.76,50.76,16000.0,32.2337,32.2464,32.221,32.221,16000.0
2006-12-14 12:50:00,50.76,50.85,50.75,50.85,36000.0,32.221,32.2782,32.2147,32.2782,36000.0
2006-12-14 13:00:00,50.83,50.88,50.82,50.84,47200.0,32.2655,32.2972,32.2591,32.2718,47200.0
2006-12-14 13:10:00,50.84,50.94,50.83,50.94,30000.0,32.2718,32.3353,32.2655,32.3353,30000.0
2006-12-14 13:20:00,50.94,50.99,50.93,50.97,30100.0,32.3353,32.367,32.329,32.3543,30100.0
2006-12-14 13:30:00,50.96,50.98,50.91,50.92,30000.0,32.348,32.3607,32.3163,32.3226,30000.0
2006-12-14 13:40:00,50.92,50.93,50.89,50.92,30200.0,32.3226,32.329,32.3036,32.3226,30200.0
2006-12-14 13:50:00,50.91,50.91,50.85,50.85,116100.0,32.3163,32.3163,32.2782,32.2782,116100.0
2006-12-14 14:00:00,50.86,50.87,50.81,50.81,34300.0,32.2845,32.2909,32.2528,32.2528,34300.0
2006-12-14 14:10:00,50.82,50.86,50.81,50.83,34400.0,32.2591,32.2845,32.2528,32.2655,34400.0
2006-12-14 14:20:00,50.83,50.88,50.83,50.87,36300.0,32.2655,32.2972,32.2655,32.2909,36300.0
2006-12-14 14:30:00,50.88,50.92,50.87,50.9,39800.0,32.2972,32.3226,32.2909,32.3099,39800.0
2006-12-14 14:40:00,50.89,50.92,50.88,50.9,20500.0,32.3036,32.3226,32.2972,32.3099,20500.0
2006-12-14 14:50:00,50.9,50.9,50.75,50.75,95200.0,32.3099,32.3099,32.2147,32.2147,95200.0
2006-12-14 15:00:00,50.74,50.75,50.68,50.68,45200.0,32.2084,32.2147,32.1703,32.1703,45200.0
2006-12-14 15:10:00,50.68,50.7,50.65,50.67,35900.0,32.1703,32.183,32.1512,32.1639,35900.0
2006-12-14 15:20:00,50.68,50.71,50.65,50.69,39400.0,32.1703,32.1893,32.1512,32.1766,39400.0
2006-12-14 15:30:00,50.68,50.7,50.65,50.68,38700.0,32.1703,32.183,32.1512,32.1703,38700.0
2006-12-14 15:40:00,50.68,50.72,50.66,50.68,57700.0,32.1703,32.1957,32.1576,32.1703,57700.0
2006-12-14 15:50:00,50.68,50.7,50.65,50.67,75700.0,32.1703,32.183,32.1512,32.1639,75700.0
2006-12-15 09:30:00,50.05,50.97,50.05,50.9,258200.0,31.7704,32.3543,31.7704,32.3099,258200.0
2006-12-15 09:40:00,50.88,50.97,50.83,50.89,38200.0,32.2972,32.3543,32.2655,32.3036,38200.0
2006-12-15 09:50:00,50.87,50.99,50.85,50.97,37700.0,32.2909,32.367,32.2782,32.3543,37700.0
2006-12-15 10:00:00,50.96,51.0,50.9,50.92,30700.0,32.348,32.3734,32.3099,32.3226,30700.0
2006-12-15 10:10:00,50.94,50.99,50.85,50.85,25400.0,32.3353,32.367,32.2782,32.2782,25400.0
2006-12-15 10:20:00,50.87,50.9,50.83,50.86,19300.0,32.2909,32.3099,32.2655,32.2845,19300.0
2006-12-15 10:30:00,50.85,50.86,50.83,50.85,38300.0,32.2782,32.2845,32.2655,32.2782,38300.0
2006-12-15 10:40:00,50.84,50.85,50.83,50.84,16400.0,32.2718,32.2782,32.2655,32.2718,16400.0
2006-12-15 10:50:00,50.84,50.93,50.82,50.93,44300.0,32.2718,32.329,32.2591,32.329,44300.0
2006-12-15 11:00:00,50.93,50.97,50.88,50.94,35400.0,32.329,32.3543,32.2972,32.3353,35400.0
2006-12-15 11:10:00,50.93,50.94,50.8,50.81,31000.0,32.329,32.3353,32.2464,32.2528,31000.0
2006-12-15 11:20:00,50.81,50.85,50.8,50.83,38700.0,32.2528,32.2782,32.2464,32.2655,38700.0
2006-12-15 11:30:00,50.83,50.84,50.8,50.82,19900.0,32.2655,32.2718,32.2464,32.2591,19900.0
2006-12-15 11:40:00,50.81,50.84,50.81,50.84,16300.0,32.2528,32.2718,32.2528,32.2718,16300.0
2006-12-15 11:50:00,50.84,50.86,50.84,50.84,13900.0,32.2718,32.2845,32.2718,32.2718,13900.0
2006-12-15 12:00:00,50.84,51.02,50.84,50.95,74500.0,32.2718,32.3861,32.2718,32.3417,74500.0
2006-12-15 12:10:00,50.95,50.97,50.87,50.91,12700.0,32.3417,32.3543,32.2909,32.3163,12700.0
2006-12-15 12:20:00,50.91,50.93,50.87,50.89,17900.0,32.3163,32.329,32.2909,32.3036,17900.0
2006-12-15 12:30:00,50.89,50.94,50.89,50.93,12600.0,32.3036,32.3353,32.3036,32.329,12600.0
2006-12-15 12:40:00,50.94,50.98,50.93,50.93,20300.0,32.3353,32.3607,32.329,32.329,20300.0
2006-12-15 12:50:00,50.94,50.95,50.86,50.86,12000.0,32.3353,32.3417,32.2845,32.2845,12000.0
2006-12-15 13:00:00,50.86,50.89,50.85,50.86,21700.0,32.2845,32.3036,32.2782,32.2845,21700.0
2006-12-15 13:10:00,50.87,50.89,50.86,50.89,11500.0,32.2909,32.3036,32.2845,32.3036,11500.0
2006-12-15 13:20:00,50.89,50.91,50.87,50.87,14000.0,32.3036,32.3163,32.2909,32.2909,14000.0
2006-12-15 13:30:00,50.87,50.89,50.85,50.86,24800.0,32.2909,32.3036,32.2782,32.2845,24800.0
2006-12-15 13:40:00,50.87,50.87,50.85,50.85,12900.0,32.2909,32.2909,32.2782,32.2782,12900.0
2006-12-15 13:50:00,50.85,50.87,50.85,50.87,14100.0,32.2782,32.2909,32.2782,32.2909,14100.0
2006-12-15 14:00:00,50.87,50.96,50.86,50.96,21000.0,32.2909,32.348,32.2845,32.348,21000.0
2006-12-15 14:10:00,50.96,50.96,50.92,50.92,10400.0,32.348,32.348,32.3226,32.3226,10400.0
2006-12-15 14:20:00,50.92,50.96,50.89,50.96,27100.0,32.3226,32.348,32.3036,32.348,27100.0
2006-12-15 14:30:00,50.95,50.96,50.91,50.91,16500.0,32.3417,32.348,32.3163,32.3163,16500.0
2006-12-15 14:40:00,50.91,50.96,50.87,50.88,21700.0,32.3163,32.348,32.2909,32.2972,21700.0
2006-12-15 14:50:00,50.89,50.96,50.88,50.93,19600.0,32.3036,32.348,32.2972,32.329,19600.0
2006-12-15 15:00:00,50.93,50.96,50.91,50.96,22200.0,32.329,32.348,32.3163,32.348,22200.0
2006-12-15 15:10:00,50.96,51.03,50.96,51.01,39600.0,32.348,32.3924,32.348,32.3797,39600.0
2006-12-15 15:20:00,51.02,51.03,50.97,51.0,39000.0,32.3861,32.3924,32.3543,32.3734,39000.0
2006-12-15 15:30:00,51.0,51.01,50.97,50.98,36500.0,32.3734,32.3797,32.3543,32.3607,36500.0
2006-12-15 15:40:00,50.99,51.02,50.94,50.95,60000.0,32.367,32.3861,32.3353,32.3417,60000.0
2006-12-15 15:50:00,50.96,51.07,50.94,51.03,70900.0,32.348,32.4178,32.3353,32.3924,70900.0
2006-12-18 09:30:00,51.2,51.25,51.0,51.16,30900.0,32.5003,32.5321,32.3734,32.475,30900.0
2006-12-18 09:40:00,51.19,51.2,51.1,51.12,31900.0,32.494,32.5003,32.4369,32.4496,31900.0
2006-12-18 09:50:00,51.11,51.18,51.11,51.13,20200.0,32.4432,32.4877,32.4432,32.4559,20200.0
2006-12-18 10:00:00,51.12,51.22,51.11,51.22,45100.0,32.4496,32.513,32.4432,32.513,45100.0
2006-12-18 10:10:00,51.2,51.21,51.07,51.09,28800.0,32.5003,32.5067,32.4178,32.4305,28800.0
2006-12-18 10:20:00,51.09,51.1,51.06,51.07,14700.0,32.4305,32.4369,32.4115,32.4178,14700.0
2006-12-18 10:30:00,51.06,51.08,50.93,50.95,35800.0,32.4115,32.4242,32.329,32.3417,35800.0
2006-12-18 10:40:00,50.94,50.97,50.9,50.9,35600.0,32.3353,32.3543,32.3099,32.3099,35600.0
2006-12-18 10:50:00,50.89,50.9,50.88,50.9,30400.0,32.3036,32.3099,32.2972,32.3099,30400.0
2006-12-18 11:00:00,50.9,50.9,50.86,50.89,23300.0,32.3099,32.3099,32.2845,32.3036,23300.0
2006-12-18 11:10:00,50.9,50.92,50.88,50.92,25300.0,32.3099,32.3226,32.2972,32.3226,25300.0
2006-12-18 11:20:00,50.93,50.93,50.83,50.86,38300.0,32.329,32.329,32.2655,32.2845,38300.0
2006-12-18 11:30:00,50.86,50.87,50.73,50.73,67800.0,32.2845,32.2909,32.202,32.202,67800.0
2006-12-18 11:40:00,50.71,50.73,50.48,50.52,75600.0,32.1893,32.202,32.0433,32.0687,75600.0
2006-12-18 11:50:00,50.53,50.65,50.52,50.6,29000.0,32.075,32.1512,32.0687,32.1195,29000.0
2006-12-18 12:00:00,50.61,50.69,50.61,50.63,43400.0,32.1258,32.1766,32.1258,32.1385,43400.0
2006-12-18 12:10:00,50.63,50.77,50.6,50.67,37600.0,32.1385,32.2274,32.1195,32.1639,37600.0
2006-12-18 12:20:00,50.67,50.69,50.63,50.67,12200.0,32.1639,32.1766,32.1385,32.1639,12200.0
2006-12-18 12:30:00,50.67,50.7,50.66,50.68,12000.0,32.1639,32.183,32.1576,32.1703,12000.0
2006-12-18 12:40:00,50.68,50.75,50.68,50.71,9000.0,32.1703,32.2147,32.1703,32.1893,9000.0
2006-12-18 12:50:00,50.7,50.7,50.65,50.66,16500.0,32.183,32.183,32.1512,32.1576,16500.0
2006-12-18 13:00:00,50.65,50.67,50.61,50.63,13300.0,32.1512,32.1639,32.1258,32.1385,13300.0
2006-12-18 13:10:00,50.63,50.63,50.6,50.62,19300.0,32.1385,32.1385,32.1195,32.1322,19300.0
2006-12-18 13:20:00,50.62,50.64,50.62,50.64,10300.0,32.1322,32.1449,32.1322,32.1449,10300.0
2006-12-18 13:30:00,50.63,50.63,50.6,50.61,14800.0,32.1385,32.1385,32.1195,32.1258,14800.0
2006-12-18 13:40:00,50.6,50.64,50.6,50.64,13600.0,32.1195,32.1449,32.1195,32.1449,13600.0
2006-12-18 13:50:00,50.65,50.65,50.61,50.64,18200.0,32.1512,32.1512,32.1258,32.1449,18200.0
2006-12-18 14:00:00,50.62,50.64,50.6,50.61,13300.0,32.1322,32.1449,32.1195,32.1258,13300.0
2006-12-18 14:10:00,50.61,50.63,50.6,50.61,23700.0,32.1258,32.1385,32.1195,32.1258,23700.0
2006-12-18 14:20:00,50.61,50.62,50.6,50.6,28800.0,32.1258,32.1322,32.1195,32.1195,28800.0
2006-12-18 14:30:00,50.6,50.61,50.52,50.58,35900.0,32.1195,32.1258,32.0687,32.1068,35900.0
2006-12-18 14:40:00,50.58,50.6,50.5,50.5,18200.0,32.1068,32.1195,32.056,32.056,18200.0
2006-12-18 14:50:00,50.49,50.56,50.43,50.47,28900.0,32.0497,32.0941,32.0116,32.037,28900.0
2006-12-18 15:00:00,50.47,50.47,50.24,50.36,66600.0,32.037,32.037,31.891,31.9671,66600.0
2006-12-18 15:10:00,50.35,50.45,50.33,50.41,38000.0,31.9608,32.0243,31.9481,31.9989,38000.0
2006-12-18 15:20:00,50.4,50.52,50.4,50.52,47000.0,31.9925,32.0687,31.9925,32.0687,47000.0
2006-12-18 15:30:00,50.52,50.58,50.49,50.56,41300.0,32.0687,32.1068,32.0497,32.0941,41300.0
2006-12-18 15:40:00,50.58,50.72,50.56,50.66,80000.0,32.1068,32.1957,32.0941,32.1576,80000.0
2006-12-18 15:50:00,50.65,50.75,50.55,50.57,101900.0,32.1512,32.2147,32.0877,32.1004,101900.0
2006-12-19 09:30:00,50.35,50.58,50.33,50.45,60000.0,31.9608,32.1068,31.9481,32.0243,60000.0
2006-12-19 09:40:00,50.43,50.64,50.38,50.48,16100.0,32.0116,32.1449,31.9798,32.0433,16100.0
2006-12-19 09:50:00,50.47,50.51,50.36,50.44,14100.0,32.037,32.0624,31.9671,32.0179,14100.0
2006-12-19 10:00:00,50.43,50.45,50.36,50.41,12400.0,32.0116,32.0243,31.9671,31.9989,12400.0
2006-12-19 10:10:00,50.43,50.43,50.35,50.37,10000.0,32.0116,32.0116,31.9608,31.9735,10000.0
2006-12-19 10:20:00,50.37,50.4,50.32,50.32,21400.0,31.9735,31.9925,31.9417,31.9417,21400.0
2006-12-19 10:30:00,50.32,50.42,50.32,50.42,10100.0,31.9417,32.0052,31.9417,32.0052,10100.0
2006-12-19 10:40:00,50.41,50.46,50.39,50.46,12300.0,31.9989,32.0306,31.9862,32.0306,12300.0
2006-12-19 10:50:00,50.44,50.52,50.44,50.5,12400.0,32.0179,32.0687,32.0179,32.056,12400.0
2006-12-19 11:00:00,50.51,50.54,50.51,50.52,10600.0,32.0624,32.0814,32.0624,32.0687,10600.0
2006-12-19 11:10:00,50.53,50.53,50.44,50.44,13400.0,32.075,32.075,32.0179,32.0179,13400.0
2006-12-19 11:20:00,50.45,50.47,50.4,50.42,12600.0,32.0243,32.037,31.9925,32.0052,12600.0
2006-12-19 11:30:00,50.42,50.44,50.38,50.4,10500.0,32.0052,32.0179,31.9798,31.9925,10500.0
2006-12-19 11:40:00,50.4,50.45,50.4,50.42,13000.0,31.9925,32.0243,31.9925,32.0052,13000.0
2006-12-19 11:50:00,50.43,50.44,50.41,50.44,8100.0,32.0116,32.0179,31.9989,32.0179,8100.0
2006-12-19 12:00:00,50.44,50.46,50.41,50.41,12900.0,32.0179,32.0306,31.9989,31.9989,12900.0
2006-12-19 12:10:00,50.41,50.43,50.34,50.35,17000.0,31.9989,32.0116,31.9544,31.9608,17000.0
2006-12-19 12:20:00,50.36,50.41,50.35,50.41,22200.0,31.9671,31.9989,31.9608,31.9989,22200.0
2006-12-19 12:30:00,50.41,50.51,50.41,50.45,16700.0,31.9989,32.0624,31.9989,32.0243,16700.0
2006-12-19 12:40:00,50.45,50.45,50.42,50.43,6900.0,32.0243,32.0243,32.0052,32.0116,6900.0
2006-12-19 12:50:00,50.43,50.48,50.4,50.4,9500.0,32.0116,32.0433,31.9925,31.9925,9500.0
2006-12-19 13:00:00,50.4,50.43,50.4,50.4,8500.0,31.9925,32.0116,31.9925,31.9925,8500.0
2006-12-19 13:10:00,50.41,50.45,50.4,50.43,14400.0,31.9989,32.0243,31.9925,32.0116,14400.0
2006-12-19 13:20:00,50.42,50.46,50.42,50.43,7900.0,32.0052,32.0306,32.0052,32.0116,7900.0
2006-12-19 13:30:00,50.43,50.46,50.42,50.43,22300.0,32.0116,32.0306,32.0052,32.0116,22300.0
2006-12-19 13:40:00,50.42,50.49,50.4,50.41,22900.0,32.0052,32.0497,31.9925,31.9989,22900.0
2006-12-19 13:50:00,50.4,50.42,50.4,50.4,9300.0,31.9925,32.0052,31.9925,31.9925,9300.0
2006-12-19 14:00:00,50.4,50.49,50.38,50.46,25800.0,31.9925,32.0497,31.9798,32.0306,25800.0
2006-12-19 14:10:00,50.45,50.54,50.44,50.45,23700.0,32.0243,32.0814,32.0179,32.0243,23700.0
2006-12-19 14:20:00,50.45,50.5,50.41,50.44,25600.0,32.0243,32.056,31.9989,32.0179,25600.0
2006-12-19 14:30:00,50.44,50.5,50.44,50.46,19600.0,32.0179,32.056,32.0179,32.0306,19600.0
2006-12-19 14:40:00,50.47,50.52,50.46,50.51,17100.0,32.037,32.0687,32.0306,32.0624,17100.0
2006-12-19 14:50:00,50.52,50.58,50.5,50.58,17600.0,32.0687,32.1068,32.056,32.1068,17600.0
2006-12-19 15:00:00,50.57,50.59,50.54,50.57,20700.0,32.1004,32.1131,32.0814,32.1004,20700.0
2006-12-19 15:10:00,50.59,50.65,50.55,50.58,26200.0,32.1131,32.1512,32.0877,32.1068,26200.0
2006-12-19 15:20:00,50.6,50.66,50.6,50.64,23800.0,32.1195,32.1576,32.1195,32.1449,23800.0
2006-12-19 15:30:00,50.63,50.64,50.54,50.55,26700.0,32.1385,32.1449,32.0814,32.0877,26700.0
2006-12-19 15:40:00,50.56,50.56,50.46,50.46,40900.0,32.0941,32.0941,32.0306,32.0306,40900.0
2006-12-19 15:50:00,50.47,50.57,50.46,50.53,42100.0,32.037,32.1004,32.0306,32.075,42100.0
2006-12-20 09:30:00,50.35,50.44,50.3,50.3,33200.0,31.9608,32.0179,31.9291,31.9291,33200.0
2006-12-20 09:40:00,50.29,50.31,50.25,50.28,25500.0,31.9227,31.9354,31.8973,31.9164,25500.0
2006-12-20 09:50:00,50.27,50.39,50.25,50.33,23700.0,31.91,31.9862,31.8973,31.9481,23700.0
2006-12-20 10:00:00,50.35,50.35,50.25,50.26,11000.0,31.9608,31.9608,31.8973,31.9037,11000.0
2006-12-20 10:10:00,50.27,50.3,50.21,50.24,14300.0,31.91,31.9291,31.8719,31.891,14300.0
2006-12-20 10:20:00,50.25,50.25,50.17,50.2,19500.0,31.8973,31.8973,31.8465,31.8656,19500.0
2006-12-20 10:30:00,50.2,50.27,50.19,50.26,15200.0,31.8656,31.91,31.8592,31.9037,15200.0
2006-12-20 10:40:00,50.25,50.27,50.22,50.26,16600.0,31.8973,31.91,31.8783,31.9037,16600.0
2006-12-20 10:50:00,50.25,50.29,50.21,50.29,17900.0,31.8973,31.9227,31.8719,31.9227,17900.0
2006-12-20 11:00:00,50.28,50.3,50.26,50.29,12400.0,31.9164,31.9291,31.9037,31.9227,12400.0
2006-12-20 11:10:00,50.28,50.35,50.28,50.34,14700.0,31.9164,31.9608,31.9164,31.9544,14700.0
2006-12-20 11:20:00,50.33,50.34,50.25,50.26,20900.0,31.9481,31.9544,31.8973,31.9037,20900.0
2006-12-20 11:30:00,50.26,50.28,50.25,50.28,13600.0,31.9037,31.9164,31.8973,31.9164,13600.0
2006-12-20 11:40:00,50.28,50.29,50.26,50.28,10800.0,31.9164,31.9227,31.9037,31.9164,10800.0
2006-12-20 11:50:00,50.28,50.36,50.28,50.32,11100.0,31.9164,31.9671,31.9164,31.9417,11100.0
2006-12-20 12:00:00,50.32,50.33,50.28,50.29,13000.0,31.9417,31.9481,31.9164,31.9227,13000.0
2006-12-20 12:10:00,50.3,50.34,50.3,50.3,15300.0,31.9291,31.9544,31.9291,31.9291,15300.0
2006-12-20 12:20:00,50.31,50.31,50.26,50.28,14400.0,31.9354,31.9354,31.9037,31.9164,14400.0
2006-12-20 12:30:00,50.27,50.29,50.25,50.29,12500.0,31.91,31.9227,31.8973,31.9227,12500.0
2006-12-20 12:40:00,50.27,50.3,50.27,50.29,6600.0,31.91,31.9291,31.91,31.9227,6600.0
2006-12-20 12:50:00,50.31,50.33,50.3,50.32,8400.0,31.9354,31.9481,31.9291,31.9417,8400.0
2006-12-20 13:00:00,50.32,50.35,50.31,50.34,10600.0,31.9417,31.9608,31.9354,31.9544,10600.0
2006-12-20 13:10:00,50.34,50.34,50.29,50.34,9600.0,31.9544,31.9544,31.9227,31.9544,9600.0
2006-12-20 13:20:00,50.34,50.39,50.32,50.38,19500.0,31.9544,31.9862,31.9417,31.9798,19500.0
2006-12-20 13:30:00,50.39,50.39,50.33,50.35,12300.0,31.9862,31.9862,31.9481,31.9608,12300.0
2006-12-20 13:40:00,50.37,50.38,50.34,50.35,9700.0,31.9735,31.9798,31.9544,31.9608,9700.0
2006-12-20 13:50:00,50.36,50.38,50.35,50.38,10500.0,31.9671,31.9798,31.9608,31.9798,10500.0
2006-12-20 14:00:00,50.37,50.4,50.35,50.38,11300.0,31.9735,31.9925,31.9608,31.9798,11300.0
2006-12-20 14:10:00,50.39,50.39,50.35,50.36,14600.0,31.9862,31.9862,31.9608,31.9671,14600.0
2006-12-20 14:20:00,50.36,50.38,50.32,50.33,21900.0,31.9671,31.9798,31.9417,31.9481,21900.0
2006-12-20 14:30:00,50.33,50.36,50.29,50.31,21300.0,31.9481,31.9671,31.9227,31.9354,21300.0
2006-12-20 14:40:00,50.3,50.32,50.28,50.29,19900.0,31.9291,31.9417,31.9164,31.9227,19900.0
2006-12-20 14:50:00,50.28,50.3,50.26,50.27,17800.0,31.9164,31.9291,31.9037,31.91,17800.0
2006-12-20 15:00:00,50.27,50.29,50.25,50.29,31800.0,31.91,31.9227,31.8973,31.9227,31800.0
2006-12-20 15:10:00,50.3,50.31,50.26,50.28,21200.0,31.9291,31.9354,31.9037,31.9164,21200.0
2006-12-20 15:20:00,50.28,50.29,50.22,50.25,73100.0,31.9164,31.9227,31.8783,31.8973,73100.0
2006-12-20 15:30:00,50.24,50.27,50.23,50.25,38400.0,31.891,31.91,31.8846,31.8973,38400.0
2006-12-20 15:40:00,50.25,50.25,50.22,50.25,47600.0,31.8973,31.8973,31.8783,31.8973,47600.0
2006-12-20 15:50:00,50.25,50.27,50.22,50.24,56700.0,31.8973,31.91,31.8783,31.891,56700.0
2006-12-21 09:30:00,50.28,50.4,50.23,50.25,23300.0,31.9164,31.9925,31.8846,31.8973,23300.0
2006-12-21 09:40:00,50.25,50.29,50.21,50.27,13300.0,31.8973,31.9227,31.8719,31.91,13300.0
2006-12-21 09:50:00,50.3,50.38,50.2,50.21,14600.0,31.9291,31.9798,31.8656,31.8719,14600.0
2006-12-21 10:00:00,50.2,50.28,50.2,50.23,11800.0,31.8656,31.9164,31.8656,31.8846,11800.0
2006-12-21 10:10:00,50.23,50.23,49.96,49.97,22900.0,31.8846,31.8846,31.7132,31.7196,22900.0
2006-12-21 10:20:00,49.97,50.05,49.96,50.03,19600.0,31.7196,31.7704,31.7132,31.7577,19600.0
2006-12-21 10:30:00,50.01,50.1,50.0,50.07,11000.0,31.745,31.8021,31.7386,31.7831,11000.0
2006-12-21 10:40:00,50.07,50.14,50.07,50.14,11100.0,31.7831,31.8275,31.7831,31.8275,11100.0
2006-12-21 10:50:00,50.13,50.14,50.1,50.11,14600.0,31.8211,31.8275,31.8021,31.8084,14600.0
2006-12-21 11:00:00,50.12,50.14,50.11,50.14,10100.0,31.8148,31.8275,31.8084,31.8275,10100.0
2006-12-21 11:10:00,50.13,50.14,50.1,50.11,21500.0,31.8211,31.8275,31.8021,31.8084,21500.0
2006-12-21 11:20:00,50.13,50.13,50.1,50.13,11600.0,31.8211,31.8211,31.8021,31.8211,11600.0
2006-12-21 11:30:00,50.13,50.14,50.05,50.12,16100.0,31.8211,31.8275,31.7704,31.8148,16100.0
2006-12-21 11:40:00,50.12,50.13,50.07,50.07,8400.0,31.8148,31.8211,31.7831,31.7831,8400.0
2006-12-21 11:50:00,50.08,50.13,50.08,50.12,17600.0,31.7894,31.8211,31.7894,31.8148,17600.0
2006-12-21 12:00:00,50.1,50.11,50.06,50.06,14000.0,31.8021,31.8084,31.7767,31.7767,14000.0
2006-12-21 12:10:00,50.08,50.09,50.04,50.04,6800.0,31.7894,31.7958,31.764,31.764,6800.0
2006-12-21 12:20:00,50.04,50.08,50.03,50.07,6500.0,31.764,31.7894,31.7577,31.7831,6500.0
2006-12-21 12:30:00,50.06,50.06,49.99,50.0,12300.0,31.7767,31.7767,31.7323,31.7386,12300.0
2006-12-21 12:40:00,50.0,50.02,49.97,49.98,13000.0,31.7386,31.7513,31.7196,31.7259,13000.0
2006-12-21 12:50:00,49.99,50.01,49.99,50.01,13100.0,31.7323,31.745,31.7323,31.745,13100.0
2006-12-21 13:00:00,50.0,50.01,49.99,50.01,5300.0,31.7386,31.745,31.7323,31.745,5300.0
2006-12-21 13:10:00,50.01,50.02,49.99,50.02,17700.0,31.745,31.7513,31.7323,31.7513,17700.0
2006-12-21 13:20:00,49.99,50.03,49.99,50.03,6200.0,31.7323,31.7577,31.7323,31.7577,6200.0
2006-12-21 13:30:00,50.04,50.06,49.99,50.03,8800.0,31.764,31.7767,31.7323,31.7577,8800.0
2006-12-21 13:40:00,50.02,50.02,49.95,49.98,14100.0,31.7513,31.7513,31.7069,31.7259,14100.0
2006-12-21 13:50:00,49.98,50.01,49.95,49.96,20300.0,31.7259,31.745,31.7069,31.7132,20300.0
2006-12-21 14:00:00,49.94,49.95,49.88,49.9,25300.0,31.7005,31.7069,31.6624,31.6751,25300.0
2006-12-21 14:10:00,49.88,49.95,49.86,49.91,61900.0,31.6624,31.7069,31.6498,31.6815,61900.0
2006-12-21 14:20:00,49.93,49.93,49.88,49.92,48600.0,31.6942,31.6942,31.6624,31.6878,48600.0
2006-12-21 14:30:00,49.91,49.92,49.87,49.88,34200.0,31.6815,31.6878,31.6561,31.6624,34200.0
2006-12-21 14:40:00,49.88,49.91,49.85,49.89,16400.0,31.6624,31.6815,31.6434,31.6688,16400.0
2006-12-21 14:50:00,49.89,49.91,49.83,49.86,25400.0,31.6688,31.6815,31.6307,31.6498,25400.0
2006-12-21 15:00:00,49.88,49.91,49.85,49.9,30400.0,31.6624,31.6815,31.6434,31.6751,30400.0
2006-12-21 15:10:00,49.9,49.98,49.89,49.93,28800.0,31.6751,31.7259,31.6688,31.6942,28800.0
2006-12-21 15:20:00,49.92,49.92,49.87,49.9,18100.0,31.6878,31.6878,31.6561,31.6751,18100.0
2006-12-21 15:30:00,49.9,49.98,49.9,49.92,30900.0,31.6751,31.7259,31.6751,31.6878,30900.0
2006-12-21 15:40:00,49.92,49.97,49.9,49.95,30700.0,31.6878,31.7196,31.6751,31.7069,30700.0
2006-12-21 15:50:00,49.95,50.02,49.93,50.01,59100.0,31.7069,31.7513,31.6942,31.745,59100.0
2006-12-22 09:30:00,50.78,50.78,49.93,50.02,31000.0,32.2337,32.2337,31.6942,31.7513,31000.0
2006-12-22 09:40:00,50.03,50.1,49.96,50.09,21600.0,31.7577,31.8021,31.7132,31.7958,21600.0
2006-12-22 09:50:00,50.1,50.1,49.93,49.93,12000.0,31.8021,31.8021,31.6942,31.6942,12000.0
2006-12-22 10:00:00,49.95,49.95,49.76,49.78,27100.0,31.7069,31.7069,31.5863,31.599,27100.0
2006-12-22 10:10:00,49.78,49.86,49.75,49.79,20300.0,31.599,31.6498,31.5799,31.6053,20300.0
2006-12-22 10:20:00,49.78,49.83,49.73,49.76,25600.0,31.599,31.6307,31.5672,31.5863,25600.0
2006-12-22 10:30:00,49.75,49.85,49.75,49.83,33800.0,31.5799,31.6434,31.5799,31.6307,33800.0
2006-12-22 10:40:00,49.84,49.87,49.74,49.75,23700.0,31.6371,31.6561,31.5736,31.5799,23700.0
2006-12-22 10:50:00,49.74,49.74,49.71,49.72,15300.0,31.5736,31.5736,31.5545,31.5609,15300.0
2006-12-22 11:00:00,49.71,49.75,49.71,49.72,18700.0,31.5545,31.5799,31.5545,31.5609,18700.0
2006-12-22 11:10:00,49.71,49.75,49.69,49.75,35200.0,31.5545,31.5799,31.5418,31.5799,35200.0
2006-12-22 11:20:00,49.75,49.76,49.66,49.7,33900.0,31.5799,31.5863,31.5228,31.5482,33900.0
2006-12-22 11:30:00,49.73,49.77,49.66,49.77,35100.0,31.5672,31.5926,31.5228,31.5926,35100.0
2006-12-22 11:40:00,49.78,49.78,49.71,49.71,21100.0,31.599,31.599,31.5545,31.5545,21100.0
2006-12-22 11:50:00,49.71,49.73,49.66,49.66,17400.0,31.5545,31.5672,31.5228,31.5228,17400.0
2006-12-22 12:00:00,49.68,49.76,49.65,49.75,27000.0,31.5355,31.5863,31.5165,31.5799,27000.0
2006-12-22 12:10:00,49.75,49.76,49.7,49.71,15600.0,31.5799,31.5863,31.5482,31.5545,15600.0
2006-12-22 12:20:00,49.71,49.81,49.69,49.79,26300.0,31.5545,31.618,31.5418,31.6053,26300.0
2006-12-22 12:30:00,49.79,49.83,49.78,49.82,13600.0,31.6053,31.6307,31.599,31.6244,13600.0
2006-12-22 12:40:00,49.83,49.85,49.8,49.85,9100.0,31.6307,31.6434,31.6117,31.6434,9100.0
2006-12-22 12:50:00,49.83,49.84,49.82,49.84,5700.0,31.6307,31.6371,31.6244,31.6371,5700.0
2006-12-22 13:00:00,49.84,49.84,49.8,49.8,6000.0,31.6371,31.6371,31.6117,31.6117,6000.0
2006-12-22 13:10:00,49.82,49.82,49.79,49.8,8400.0,31.6244,31.6244,31.6053,31.6117,8400.0
2006-12-22 13:20:00,49.8,49.81,49.76,49.76,9400.0,31.6117,31.618,31.5863,31.5863,9400.0
2006-12-22 13:30:00,49.77,49.84,49.76,49.84,21600.0,31.5926,31.6371,31.5863,31.6371,21600.0
2006-12-22 13:40:00,49.84,49.92,49.82,49.92,22100.0,31.6371,31.6878,31.6244,31.6878,22100.0
2006-12-22 13:50:00,49.94,49.94,49.9,49.91,6300.0,31.7005,31.7005,31.6751,31.6815,6300.0
2006-12-22 14:00:00,49.91,49.92,49.9,49.9,8600.0,31.6815,31.6878,31.6751,31.6751,8600.0
2006-12-22 14:10:00,49.9,49.95,49.89,49.91,8500.0,31.6751,31.7069,31.6688,31.6815,8500.0
2006-12-22 14:20:00,49.92,49.93,49.88,49.91,8700.0,31.6878,31.6942,31.6624,31.6815,8700.0
2006-12-22 14:30:00,49.9,49.91,49.86,49.91,13600.0,31.6751,31.6815,31.6498,31.6815,13600.0
2006-12-22 14:40:00,49.9,49.9,49.86,49.9,11500.0,31.6751,31.6751,31.6498,31.6751,11500.0
2006-12-22 14:50:00,49.89,49.91,49.84,49.89,28700.0,31.6688,31.6815,31.6371,31.6688,28700.0
2006-12-22 15:00:00,49.9,49.92,49.87,49.91,29100.0,31.6751,31.6878,31.6561,31.6815,29100.0
2006-12-22 15:10:00,49.91,49.91,49.88,49.88,9000.0,31.6815,31.6815,31.6624,31.6624,9000.0
2006-12-22 15:20:00,49.88,49.88,49.83,49.85,27700.0,31.6624,31.6624,31.6307,31.6434,27700.0
2006-12-22 15:30:00,49.87,49.92,49.85,49.92,35200.0,31.6561,31.6878,31.6434,31.6878,35200.0
2006-12-22 15:40:00,49.92,49.97,49.91,49.95,44800.0,31.6878,31.7196,31.6815,31.7069,44800.0
2006-12-22 15:50:00,49.95,49.95,49.81,49.85,35200.0,31.7069,31.7069,31.618,31.6434,35200.0
2006-12-26 09:30:00,49.94,49.97,49.9,49.93,22500.0,31.7005,31.7196,31.6751,31.6942,22500.0
2006-12-26 09:40:00,49.93,49.98,49.88,49.98,11500.0,31.6942,31.7259,31.6624,31.7259,11500.0
2006-12-26 09:50:00,49.93,49.98,49.91,49.93,17700.0,31.6942,31.7259,31.6815,31.6942,17700.0
2006-12-26 10:00:00,49.9,49.97,49.9,49.92,7500.0,31.6751,31.7196,31.6751,31.6878,7500.0
2006-12-26 10:10:00,49.9,49.94,49.88,49.92,8300.0,31.6751,31.7005,31.6624,31.6878,8300.0
2006-12-26 10:20:00,49.93,49.99,49.91,49.98,17400.0,31.6942,31.7323,31.6815,31.7259,17400.0
2006-12-26 10:30:00,50.0,50.1,49.99,50.1,28400.0,31.7386,31.8021,31.7323,31.8021,28400.0
2006-12-26 10:40:00,50.1,50.22,50.07,50.2,12800.0,31.8021,31.8783,31.7831,31.8656,12800.0
2006-12-26 10:50:00,50.21,50.22,50.05,50.05,10000.0,31.8719,31.8783,31.7704,31.7704,10000.0
2006-12-26 11:00:00,50.06,50.19,50.05,50.16,8400.0,31.7767,31.8592,31.7704,31.8402,8400.0
2006-12-26 11:10:00,50.13,50.24,50.13,50.22,17500.0,31.8211,31.891,31.8211,31.8783,17500.0
2006-12-26 11:20:00,50.24,50.3,50.24,50.29,7800.0,31.891,31.9291,31.891,31.9227,7800.0
2006-12-26 11:30:00,50.29,50.31,50.25,50.31,6000.0,31.9227,31.9354,31.8973,31.9354,6000.0
2006-12-26 11:40:00,50.32,50.38,50.25,50.36,16800.0,31.9417,31.9798,31.8973,31.9671,16800.0
2006-12-26 11:50:00,50.35,50.41,50.29,50.35,24500.0,31.9608,31.9989,31.9227,31.9608,24500.0
2006-12-26 12:00:00,50.35,50.35,50.28,50.34,18000.0,31.9608,31.9608,31.9164,31.9544,18000.0
2006-12-26 12:10:00,50.34,50.37,50.33,50.36,7700.0,31.9544,31.9735,31.9481,31.9671,7700.0
2006-12-26 12:20:00,50.35,50.37,50.3,50.36,6700.0,31.9608,31.9735,31.9291,31.9671,6700.0
2006-12-26 12:30:00,50.35,50.4,50.34,50.37,4300.0,31.9608,31.9925,31.9544,31.9735,4300.0
2006-12-26 12:40:00,50.37,50.39,50.35,50.35,3600.0,31.9735,31.9862,31.9608,31.9608,3600.0
2006-12-26 12:50:00,50.36,50.36,50.31,50.32,6400.0,31.9671,31.9671,31.9354,31.9417,6400.0
2006-12-26 13:00:00,50.31,50.36,50.31,50.35,19300.0,31.9354,31.9671,31.9354,31.9608,19300.0
2006-12-26 13:10:00,50.36,50.38,50.36,50.38,6800.0,31.9671,31.9798,31.9671,31.9798,6800.0
2006-12-26 13:20:00,50.37,50.39,50.37,50.38,3400.0,31.9735,31.9862,31.9735,31.9798,3400.0
2006-12-26 13:30:00,50.37,50.38,50.34,50.36,6600.0,31.9735,31.9798,31.9544,31.9671,6600.0
2006-12-26 13:40:00,50.36,50.44,50.36,50.43,12400.0,31.9671,32.0179,31.9671,32.0116,12400.0
2006-12-26 13:50:00,50.44,50.48,50.42,50.46,9400.0,32.0179,32.0433,32.0052,32.0306,9400.0
2006-12-26 14:00:00,50.47,50.49,50.43,50.44,8700.0,32.037,32.0497,32.0116,32.0179,8700.0
2006-12-26 14:10:00,50.44,50.45,50.4,50.4,3300.0,32.0179,32.0243,31.9925,31.9925,3300.0
2006-12-26 14:20:00,50.4,50.41,50.38,50.41,8600.0,31.9925,31.9989,31.9798,31.9989,8600.0
2006-12-26 14:30:00,50.41,50.42,50.38,50.39,6100.0,31.9989,32.0052,31.9798,31.9862,6100.0
2006-12-26 14:40:00,50.39,50.41,50.39,50.41,7600.0,31.9862,31.9989,31.9862,31.9989,7600.0
2006-12-26 14:50:00,50.4,50.41,50.36,50.37,10600.0,31.9925,31.9989,31.9671,31.9735,10600.0
2006-12-26 15:00:00,50.36,50.36,50.31,50.32,6500.0,31.9671,31.9671,31.9354,31.9417,6500.0
2006-12-26 15:10:00,50.33,50.37,50.32,50.36,12200.0,31.9481,31.9735,31.9417,31.9671,12200.0
2006-12-26 15:20:00,50.37,50.39,50.35,50.36,9900.0,31.9735,31.9862,31.9608,31.9671,9900.0
2006-12-26 15:30:00,50.36,50.38,50.3,50.36,20600.0,31.9671,31.9798,31.9291,31.9671,20600.0
2006-12-26 15:40:00,50.35,50.38,50.34,50.37,18500.0,31.9608,31.9798,31.9544,31.9735,18500.0
2006-12-26 15:50:00,50.37,50.42,50.35,50.37,23700.0,31.9735,32.0052,31.9608,31.9735,23700.0
2006-12-27 09:30:00,50.34,50.65,50.32,50.52,47200.0,31.9544,32.1512,31.9417,32.0687,47200.0
2006-12-27 09:40:00,50.54,50.69,50.49,50.5,26400.0,32.0814,32.1766,32.0497,32.056,26400.0
2006-12-27 09:50:00,50.51,50.65,50.39,50.4,16900.0,32.0624,32.1512,31.9862,31.9925,16900.0
2006-12-27 10:00:00,50.41,50.6,50.41,50.58,12600.0,31.9989,32.1195,31.9989,32.1068,12600.0
2006-12-27 10:10:00,50.58,50.58,50.44,50.45,64200.0,32.1068,32.1068,32.0179,32.0243,64200.0
2006-12-27 10:20:00,50.45,50.51,50.43,50.46,22600.0,32.0243,32.0624,32.0116,32.0306,22600.0
2006-12-27 10:30:00,50.49,50.52,50.38,50.41,37900.0,32.0497,32.0687,31.9798,31.9989,37900.0
2006-12-27 10:40:00,50.41,50.5,50.38,50.4,20800.0,31.9989,32.056,31.9798,31.9925,20800.0
2006-12-27 10:50:00,50.4,50.46,50.34,50.46,25000.0,31.9925,32.0306,31.9544,32.0306,25000.0
2006-12-27 11:00:00,50.46,50.47,50.39,50.39,24400.0,32.0306,32.037,31.9862,31.9862,24400.0
2006-12-27 11:10:00,50.41,50.44,50.3,50.4,24700.0,31.9989,32.0179,31.9291,31.9925,24700.0
2006-12-27 11:20:00,50.39,50.4,50.34,50.39,10800.0,31.9862,31.9925,31.9544,31.9862,10800.0
2006-12-27 11:30:00,50.37,50.4,50.34,50.38,9700.0,31.9735,31.9925,31.9544,31.9798,9700.0
2006-12-27 11:40:00,50.38,50.39,50.29,50.3,16100.0,31.9798,31.9862,31.9227,31.9291,16100.0
2006-12-27 11:50:00,50.29,50.3,50.25,50.27,15200.0,31.9227,31.9291,31.8973,31.91,15200.0
2006-12-27 12:00:00,50.27,50.28,50.25,50.27,8000.0,31.91,31.9164,31.8973,31.91,8000.0
2006-12-27 12:10:00,50.27,50.33,50.26,50.33,12000.0,31.91,31.9481,31.9037,31.9481,12000.0
2006-12-27 12:20:00,50.34,50.37,50.34,50.36,4400.0,31.9544,31.9735,31.9544,31.9671,4400.0
2006-12-27 12:30:00,50.37,50.37,50.3,50.31,9600.0,31.9735,31.9735,31.9291,31.9354,9600.0
2006-12-27 12:40:00,50.31,50.33,50.3,50.33,9200.0,31.9354,31.9481,31.9291,31.9481,9200.0
2006-12-27 12:50:00,50.32,50.34,50.25,50.26,17400.0,31.9417,31.9544,31.8973,31.9037,17400.0
2006-12-27 13:00:00,50.25,50.25,50.2,50.21,4700.0,31.8973,31.8973,31.8656,31.8719,4700.0
2006-12-27 13:10:00,50.2,50.21,50.18,50.18,4300.0,31.8656,31.8719,31.8529,31.8529,4300.0
2006-12-27 13:20:00,50.18,50.19,50.17,50.17,6800.0,31.8529,31.8592,31.8465,31.8465,6800.0
2006-12-27 13:30:00,50.17,50.21,50.17,50.2,13100.0,31.8465,31.8719,31.8465,31.8656,13100.0
2006-12-27 13:40:00,50.21,50.22,50.19,50.2,11500.0,31.8719,31.8783,31.8592,31.8656,11500.0
2006-12-27 13:50:00,50.2,50.24,50.2,50.24,6100.0,31.8656,31.891,31.8656,31.891,6100.0
2006-12-27 14:00:00,50.24,50.27,50.22,50.27,13300.0,31.891,31.91,31.8783,31.91,13300.0
2006-12-27 14:10:00,50.27,50.32,50.27,50.31,14700.0,31.91,31.9417,31.91,31.9354,14700.0
2006-12-27 14:20:00,50.31,50.31,50.28,50.31,8200.0,31.9354,31.9354,31.9164,31.9354,8200.0
2006-12-27 14:30:00,50.3,50.35,50.29,50.32,10000.0,31.9291,31.9608,31.9227,31.9417,10000.0
2006-12-27 14:40:00,50.33,50.36,50.3,50.35,14100.0,31.9481,31.9671,31.9291,31.9608,14100.0
2006-12-27 14:50:00,50.35,50.36,50.34,50.34,11200.0,31.9608,31.9671,31.9544,31.9544,11200.0
2006-12-27 15:00:00,50.35,50.4,50.34,50.39,15600.0,31.9608,31.9925,31.9544,31.9862,15600.0
2006-12-27 15:10:00,50.39,50.4,50.27,50.28,22000.0,31.9862,31.9925,31.91,31.9164,22000.0
2006-12-27 15:20:00,50.28,50.34,50.26,50.33,18700.0,31.9164,31.9544,31.9037,31.9481,18700.0
2006-12-27 15:30:00,50.33,50.33,50.26,50.32,28600.0,31.9481,31.9481,31.9037,31.9417,28600.0
2006-12-27 15:40:00,50.32,50.34,50.28,50.33,34800.0,31.9417,31.9544,31.9164,31.9481,34800.0
2006-12-27 15:50:00,50.33,50.39,50.32,50.36,26300.0,31.9481,31.9862,31.9417,31.9671,26300.0
2006-12-28 09:30:00,50.13,50.23,50.01,50.17,25700.0,31.8211,31.8846,31.745,31.8465,25700.0
2006-12-28 09:40:00,50.16,50.18,50.09,50.1,12200.0,31.8402,31.8529,31.7958,31.8021,12200.0
2006-12-28 09:50:00,50.11,50.2,50.04,50.13,10800.0,31.8084,31.8656,31.764,31.8211,10800.0
2006-12-28 10:00:00,50.1,50.18,50.06,50.06,16300.0,31.8021,31.8529,31.7767,31.7767,16300.0
2006-12-28 10:10:00,50.07,50.1,50.05,50.1,14000.0,31.7831,31.8021,31.7704,31.8021,14000.0
2006-12-28 10:20:00,50.11,50.14,50.05,50.06,12800.0,31.8084,31.8275,31.7704,31.7767,12800.0
2006-12-28 10:30:00,50.08,50.09,50.05,50.07,11200.0,31.7894,31.7958,31.7704,31.7831,11200.0
2006-12-28 10:40:00,50.07,50.13,50.07,50.11,7500.0,31.7831,31.8211,31.7831,31.8084,7500.0
2006-12-28 10:50:00,50.13,50.14,50.12,50.13,5500.0,31.8211,31.8275,31.8148,31.8211,5500.0
2006-12-28 11:00:00,50.12,50.18,50.12,50.17,7300.0,31.8148,31.8529,31.8148,31.8465,7300.0
2006-12-28 11:10:00,50.17,50.18,50.1,50.15,15900.0,31.8465,31.8529,31.8021,31.8338,15900.0
2006-12-28 11:20:00,50.14,50.15,50.12,50.15,5300.0,31.8275,31.8338,31.8148,31.8338,5300.0
2006-12-28 11:30:00,50.14,50.21,50.14,50.21,6400.0,31.8275,31.8719,31.8275,31.8719,6400.0
2006-12-28 11:40:00,50.21,50.22,50.21,50.22,7900.0,31.8719,31.8783,31.8719,31.8783,7900.0
2006-12-28 11:50:00,50.22,50.23,50.18,50.21,8800.0,31.8783,31.8846,31.8529,31.8719,8800.0
2006-12-28 12:00:00,50.21,50.22,50.17,50.19,9900.0,31.8719,31.8783,31.8465,31.8592,9900.0
2006-12-28 12:10:00,50.19,50.2,50.18,50.2,4000.0,31.8592,31.8656,31.8529,31.8656,4000.0
2006-12-28 12:20:00,50.2,50.21,50.18,50.18,4200.0,31.8656,31.8719,31.8529,31.8529,4200.0
2006-12-28 12:30:00,50.17,50.19,50.15,50.18,9200.0,31.8465,31.8592,31.8338,31.8529,9200.0
2006-12-28 12:40:00,50.17,50.17,50.12,50.12,3400.0,31.8465,31.8465,31.8148,31.8148,3400.0
2006-12-28 12:50:00,50.13,50.14,50.1,50.13,6200.0,31.8211,31.8275,31.8021,31.8211,6200.0
2006-12-28 13:00:00,50.14,50.19,50.13,50.19,5900.0,31.8275,31.8592,31.8211,31.8592,5900.0
2006-12-28 13:10:00,50.19,50.2,50.14,50.14,19800.0,31.8592,31.8656,31.8275,31.8275,19800.0
2006-12-28 13:20:00,50.14,50.15,50.13,50.15,5900.0,31.8275,31.8338,31.8211,31.8338,5900.0
2006-12-28 13:30:00,50.15,50.22,50.14,50.22,7500.0,31.8338,31.8783,31.8275,31.8783,7500.0
2006-12-28 13:40:00,50.22,50.23,50.21,50.23,3000.0,31.8783,31.8846,31.8719,31.8846,3000.0
2006-12-28 13:50:00,50.23,50.23,50.14,50.14,12900.0,31.8846,31.8846,31.8275,31.8275,12900.0
2006-12-28 14:00:00,50.15,50.16,50.12,50.15,9500.0,31.8338,31.8402,31.8148,31.8338,9500.0
2006-12-28 14:10:00,50.15,50.21,50.14,50.18,13400.0,31.8338,31.8719,31.8275,31.8529,13400.0
2006-12-28 14:20:00,50.18,50.18,50.14,50.15,14300.0,31.8529,31.8529,31.8275,31.8338,14300.0
2006-12-28 14:30:00,50.16,50.17,50.15,50.16,7000.0,31.8402,31.8465,31.8338,31.8402,7000.0
2006-12-28 14:40:00,50.17,50.22,50.16,50.21,12900.0,31.8465,31.8783,31.8402,31.8719,12900.0
2006-12-28 14:50:00,50.21,50.23,50.2,50.23,7900.0,31.8719,31.8846,31.8656,31.8846,7900.0
2006-12-28 15:00:00,50.23,50.29,50.22,50.29,32800.0,31.8846,31.9227,31.8783,31.9227,32800.0
2006-12-28 15:10:00,50.28,50.31,50.22,50.22,14000.0,31.9164,31.9354,31.8783,31.8783,14000.0
2006-12-28 15:20:00,50.24,50.24,50.15,50.16,21100.0,31.891,31.891,31.8338,31.8402,21100.0
2006-12-28 15:30:00,50.16,50.18,50.14,50.18,13500.0,31.8402,31.8529,31.8275,31.8529,13500.0
2006-12-28 15:40:00,50.18,50.21,50.16,50.18,19000.0,31.8529,31.8719,31.8402,31.8529,19000.0
2006-12-28 15:50:00,50.18,50.19,50.13,50.13,27900.0,31.8529,31.8592,31.8211,31.8211,27900.0
2006-12-29 09:30:00,50.0,50.04,49.89,50.02,25200.0,31.7386,31.764,31.6688,31.7513,25200.0
2006-12-29 09:40:00,50.02,50.05,49.97,49.97,15100.0,31.7513,31.7704,31.7196,31.7196,15100.0
2006-12-29 09:50:00,49.97,50.01,49.8,49.9,26400.0,31.7196,31.745,31.6117,31.6751,26400.0
2006-12-29 10:00:00,49.9,50.04,49.89,49.97,9000.0,31.6751,31.764,31.6688,31.7196,9000.0
2006-12-29 10:10:00,49.98,50.0,49.94,49.97,9900.0,31.7259,31.7386,31.7005,31.7196,9900.0
2006-12-29 10:20:00,49.97,49.97,49.85,49.94,14400.0,31.7196,31.7196,31.6434,31.7005,14400.0
2006-12-29 10:30:00,49.94,49.94,49.88,49.94,15300.0,31.7005,31.7005,31.6624,31.7005,15300.0
2006-12-29 10:40:00,49.94,49.96,49.9,49.9,12700.0,31.7005,31.7132,31.6751,31.6751,12700.0
2006-12-29 10:50:00,49.9,49.94,49.9,49.9,7500.0,31.6751,31.7005,31.6751,31.6751,7500.0
2006-12-29 11:00:00,49.9,49.93,49.89,49.92,14500.0,31.6751,31.6942,31.6688,31.6878,14500.0
2006-12-29 11:10:00,49.92,49.94,49.9,49.91,8300.0,31.6878,31.7005,31.6751,31.6815,8300.0
2006-12-29 11:20:00,49.91,49.93,49.86,49.86,16900.0,31.6815,31.6942,31.6498,31.6498,16900.0
2006-12-29 11:30:00,49.86,49.94,49.86,49.87,12700.0,31.6498,31.7005,31.6498,31.6561,12700.0
2006-12-29 11:40:00,49.87,49.94,49.86,49.91,19900.0,31.6561,31.7005,31.6498,31.6815,19900.0
2006-12-29 11:50:00,49.91,49.92,49.9,49.91,5200.0,31.6815,31.6878,31.6751,31.6815,5200.0
2006-12-29 12:00:00,49.92,49.93,49.86,49.92,16900.0,31.6878,31.6942,31.6498,31.6878,16900.0
2006-12-29 12:10:00,49.91,49.94,49.88,49.9,8000.0,31.6815,31.7005,31.6624,31.6751,8000.0
2006-12-29 12:20:00,49.9,49.9,49.86,49.87,4000.0,31.6751,31.6751,31.6498,31.6561,4000.0
2006-12-29 12:30:00,49.87,49.89,49.86,49.89,6700.0,31.6561,31.6688,31.6498,31.6688,6700.0
2006-12-29 12:40:00,49.88,49.89,49.86,49.87,5900.0,31.6624,31.6688,31.6498,31.6561,5900.0
2006-12-29 12:50:00,49.86,49.87,49.82,49.83,13600.0,31.6498,31.6561,31.6244,31.6307,13600.0
2006-12-29 13:00:00,49.82,49.83,49.76,49.78,13200.0,31.6244,31.6307,31.5863,31.599,13200.0
2006-12-29 13:10:00,49.77,49.82,49.77,49.8,5100.0,31.5926,31.6244,31.5926,31.6117,5100.0
2006-12-29 13:20:00,49.79,49.81,49.77,49.8,6500.0,31.6053,31.618,31.5926,31.6117,6500.0
2006-12-29 13:30:00,49.79,49.79,49.75,49.77,10600.0,31.6053,31.6053,31.5799,31.5926,10600.0
2006-12-29 13:40:00,49.75,49.79,49.74,49.79,9100.0,31.5799,31.6053,31.5736,31.6053,9100.0
2006-12-29 13:50:00,49.81,49.84,49.79,49.84,9900.0,31.618,31.6371,31.6053,31.6371,9900.0
2006-12-29 14:00:00,49.85,49.9,49.84,49.89,13100.0,31.6434,31.6751,31.6371,31.6688,13100.0
2006-12-29 14:10:00,49.9,49.91,49.88,49.88,8800.0,31.6751,31.6815,31.6624,31.6624,8800.0
2006-12-29 14:20:00,49.88,49.9,49.86,49.87,11400.0,31.6624,31.6751,31.6498,31.6561,11400.0
2006-12-29 14:30:00,49.88,49.89,49.83,49.85,18700.0,31.6624,31.6688,31.6307,31.6434,18700.0
2006-12-29 14:40:00,49.85,49.87,49.84,49.86,6400.0,31.6434,31.6561,31.6371,31.6498,6400.0
2006-12-29 14:50:00,49.87,49.87,49.83,49.87,17200.0,31.6561,31.6561,31.6307,31.6561,17200.0
2006-12-29 15:00:00,49.87,49.9,49.87,49.9,17400.0,31.6561,31.6751,31.6561,31.6751,17400.0
2006-12-29 15:10:00,49.9,49.91,49.84,49.85,18200.0,31.6751,31.6815,31.6371,31.6434,18200.0
2006-12-29 15:20:00,49.85,49.86,49.8,49.82,34900.0,31.6434,31.6498,31.6117,31.6244,34900.0
2006-12-29 15:30:00,49.81,49.88,49.79,49.85,25500.0,31.618,31.6624,31.6053,31.6434,25500.0
2006-12-29 15:40:00,49.86,49.92,49.86,49.92,31600.0,31.6498,31.6878,31.6498,31.6878,31600.0
2006-12-29 15:50:00,49.92,49.98,49.82,49.82,40600.0,31.6878,31.7259,31.6244,31.6244,40600.0
2007-01-03 09:30:00,49.8,50.1,49.76,49.98,79800.0,31.6117,31.8021,31.5863,31.7259,79800.0
2007-01-03 09:40:00,49.96,50.18,49.94,50.14,31800.0,31.7132,31.8529,31.7005,31.8275,31800.0
2007-01-03 09:50:00,50.17,50.19,50.03,50.06,19500.0,31.8465,31.8592,31.7577,31.7767,19500.0
2007-01-03 10:00:00,50.06,50.25,50.02,50.17,43600.0,31.7767,31.8973,31.7513,31.8465,43600.0
2007-01-03 10:10:00,50.17,50.5,50.16,50.36,42200.0,31.8465,32.056,31.8402,31.9671,42200.0
2007-01-03 10:20:00,50.36,50.39,50.28,50.28,43200.0,31.9671,31.9862,31.9164,31.9164,43200.0
2007-01-03 10:30:00,50.3,50.3,50.03,50.15,43600.0,31.9291,31.9291,31.7577,31.8338,43600.0
2007-01-03 10:40:00,50.14,50.23,50.11,50.13,27400.0,31.8275,31.8846,31.8084,31.8211,27400.0
2007-01-03 10:50:00,50.12,50.17,50.1,50.13,24500.0,31.8148,31.8465,31.8021,31.8211,24500.0
2007-01-03 11:00:00,50.12,50.19,50.12,50.16,32300.0,31.8148,31.8592,31.8148,31.8402,32300.0
2007-01-03 11:10:00,50.14,50.2,50.13,50.18,24000.0,31.8275,31.8656,31.8211,31.8529,24000.0
2007-01-03 11:20:00,50.19,50.42,50.18,50.34,40200.0,31.8592,32.0052,31.8529,31.9544,40200.0
2007-01-03 11:30:00,50.34,50.34,50.28,50.31,17100.0,31.9544,31.9544,31.9164,31.9354,17100.0
2007-01-03 11:40:00,50.3,50.3,50.27,50.3,15700.0,31.9291,31.9291,31.91,31.9291,15700.0
2007-01-03 11:50:00,50.31,50.33,50.25,50.25,7500.0,31.9354,31.9481,31.8973,31.8973,7500.0
2007-01-03 12:00:00,50.24,50.24,50.15,50.15,18200.0,31.891,31.891,31.8338,31.8338,18200.0
2007-01-03 12:10:00,50.13,50.22,50.12,50.18,18400.0,31.8211,31.8783,31.8148,31.8529,18400.0
2007-01-03 12:20:00,50.19,50.19,50.14,50.16,11300.0,31.8592,31.8592,31.8275,31.8402,11300.0
2007-01-03 12:30:00,50.16,50.17,50.13,50.17,14500.0,31.8402,31.8465,31.8211,31.8465,14500.0
2007-01-03 12:40:00,50.17,50.17,50.15,50.16,5500.0,31.8465,31.8465,31.8338,31.8402,5500.0
2007-01-03 12:50:00,50.17,50.17,50.12,50.14,14800.0,31.8465,31.8465,31.8148,31.8275,14800.0
2007-01-03 13:00:00,50.13,50.14,50.09,50.11,11000.0,31.8211,31.8275,31.7958,31.8084,11000.0
2007-01-03 13:10:00,50.11,50.11,50.05,50.06,9900.0,31.8084,31.8084,31.7704,31.7767,9900.0
2007-01-03 13:20:00,50.06,50.06,49.94,49.98,25500.0,31.7767,31.7767,31.7005,31.7259,25500.0
2007-01-03 13:30:00,49.99,50.03,49.96,50.0,16200.0,31.7323,31.7577,31.7132,31.7386,16200.0
2007-01-03 13:40:00,50.0,50.03,49.99,50.01,8200.0,31.7386,31.7577,31.7323,31.745,8200.0
2007-01-03 13:50:00,50.0,50.14,50.0,50.12,39200.0,31.7386,31.8275,31.7386,31.8148,39200.0
2007-01-03 14:00:00,50.14,50.16,49.98,50.05,22500.0,31.8275,31.8402,31.7259,31.7704,22500.0
2007-01-03 14:10:00,50.05,50.05,49.91,50.03,26500.0,31.7704,31.7704,31.6815,31.7577,26500.0
2007-01-03 14:20:00,50.02,50.03,49.95,49.95,16400.0,31.7513,31.7577,31.7069,31.7069,16400.0
2007-01-03 14:30:00,49.95,50.0,49.92,49.95,16700.0,31.7069,31.7386,31.6878,31.7069,16700.0
2007-01-03 14:40:00,49.94,49.96,49.82,49.87,21300.0,31.7005,31.7132,31.6244,31.6561,21300.0
2007-01-03 14:50:00,49.87,49.92,49.83,49.88,25200.0,31.6561,31.6878,31.6307,31.6624,25200.0
2007-01-03 15:00:00,49.86,49.91,49.84,49.9,118600.0,31.6498,31.6815,31.6371,31.6751,118600.0
2007-01-03 15:10:00,49.91,49.91,49.8,49.82,47800.0,31.6815,31.6815,31.6117,31.6244,47800.0
2007-01-03 15:20:00,49.82,49.83,49.76,49.77,24200.0,31.6244,31.6307,31.5863,31.5926,24200.0
2007-01-03 15:30:00,49.77,49.79,49.76,49.78,28000.0,31.5926,31.6053,31.5863,31.599,28000.0
2007-01-03 15:40:00,49.78,49.78,49.73,49.75,55500.0,31.599,31.599,31.5672,31.5799,55500.0
2007-01-03 15:50:00,49.75,49.78,49.74,49.76,75300.0,31.5799,31.599,31.5736,31.5863,75300.0
2007-01-04 09:30:00,49.75,49.8,49.72,49.79,51700.0,31.5799,31.6117,31.5609,31.6053,51700.0
2007-01-04 09:40:00,49.78,49.93,49.74,49.9,36500.0,31.599,31.6942,31.5736,31.6751,36500.0
2007-01-04 09:50:00,49.89,49.9,49.79,49.84,23500.0,31.6688,31.6751,31.6053,31.6371,23500.0
2007-01-04 10:00:00,49.84,49.86,49.7,49.75,38900.0,31.6371,31.6498,31.5482,31.5799,38900.0
2007-01-04 10:10:00,49.73,49.86,49.73,49.84,12400.0,31.5672,31.6498,31.5672,31.6371,12400.0
2007-01-04 10:20:00,49.83,49.84,49.75,49.8,7800.0,31.6307,31.6371,31.5799,31.6117,7800.0
2007-01-04 10:30:00,49.8,49.86,49.77,49.84,104600.0,31.6117,31.6498,31.5926,31.6371,104600.0
2007-01-04 10:40:00,49.84,49.85,49.77,49.8,32600.0,31.6371,31.6434,31.5926,31.6117,32600.0
2007-01-04 10:50:00,49.79,49.84,49.74,49.77,29000.0,31.6053,31.6371,31.5736,31.5926,29000.0
2007-01-04 11:00:00,49.78,49.96,49.78,49.93,60000.0,31.599,31.7132,31.599,31.6942,60000.0
2007-01-04 11:10:00,49.94,49.95,49.86,49.86,12400.0,31.7005,31.7069,31.6498,31.6498,12400.0
2007-01-04 11:20:00,49.86,49.93,49.86,49.93,19600.0,31.6498,31.6942,31.6498,31.6942,19600.0
2007-01-04 11:30:00,49.94,50.06,49.93,50.06,38000.0,31.7005,31.7767,31.6942,31.7767,38000.0
2007-01-04 11:40:00,50.05,50.12,50.03,50.04,48600.0,31.7704,31.8148,31.7577,31.764,48600.0
2007-01-04 11:50:00,50.05,50.19,50.05,50.17,37200.0,31.7704,31.8592,31.7704,31.8465,37200.0
2007-01-04 12:00:00,50.17,50.2,50.13,50.2,14400.0,31.8465,31.8656,31.8211,31.8656,14400.0
2007-01-04 12:10:00,50.2,50.22,50.2,50.2,7500.0,31.8656,31.8783,31.8656,31.8656,7500.0
2007-01-04 12:20:00,50.2,50.28,50.2,50.28,14300.0,31.8656,31.9164,31.8656,31.9164,14300.0
2007-01-04 12:30:00,50.28,50.31,50.26,50.28,20700.0,31.9164,31.9354,31.9037,31.9164,20700.0
2007-01-04 12:40:00,50.28,50.32,50.27,50.31,23000.0,31.9164,31.9417,31.91,31.9354,23000.0
2007-01-04 12:50:00,50.31,50.4,50.31,50.4,24900.0,31.9354,31.9925,31.9354,31.9925,24900.0
2007-01-04 13:00:00,50.38,50.4,50.23,50.26,36200.0,31.9798,31.9925,31.8846,31.9037,36200.0
2007-01-04 13:10:00,50.26,50.28,50.2,50.25,19300.0,31.9037,31.9164,31.8656,31.8973,19300.0
2007-01-04 13:20:00,50.25,50.26,50.11,50.13,30200.0,31.8973,31.9037,31.8084,31.8211,30200.0
2007-01-04 13:30:00,50.13,50.13,49.97,49.97,53700.0,31.8211,31.8211,31.7196,31.7196,53700.0
2007-01-04 13:40:00,49.98,50.02,49.95,50.02,35400.0,31.7259,31.7513,31.7069,31.7513,35400.0
2007-01-04 13:50:00,50.02,50.1,50.02,50.09,31100.0,31.7513,31.8021,31.7513,31.7958,31100.0
2007-01-04 14:00:00,50.1,50.13,50.04,50.07,35500.0,31.8021,31.8211,31.764,31.7831,35500.0
2007-01-04 14:10:00,50.07,50.15,50.07,50.13,20600.0,31.7831,31.8338,31.7831,31.8211,20600.0
2007-01-04 14:20:00,50.15,50.17,50.08,50.15,25300.0,31.8338,31.8465,31.7894,31.8338,25300.0
2007-01-04 14:30:00,50.15,50.21,50.15,50.17,28700.0,31.8338,31.8719,31.8338,31.8465,28700.0
2007-01-04 14:40:00,50.18,50.26,50.18,50.25,16800.0,31.8529,31.9037,31.8529,31.8973,16800.0
2007-01-04 14:50:00,50.26,50.39,50.26,50.38,27800.0,31.9037,31.9862,31.9037,31.9798,27800.0
2007-01-04 15:00:00,50.39,50.42,50.34,50.34,51600.0,31.9862,32.0052,31.9544,31.9544,51600.0
2007-01-04 15:10:00,50.35,50.37,50.32,50.33,24300.0,31.9608,31.9735,31.9417,31.9481,24300.0
2007-01-04 15:20:00,50.33,50.4,50.3,50.4,28400.0,31.9481,31.9925,31.9291,31.9925,28400.0
2007-01-04 15:30:00,50.39,50.5,50.39,50.47,54100.0,31.9862,32.056,31.9862,32.037,54100.0
2007-01-04 15:40:00,50.47,50.55,50.4,50.52,66100.0,32.037,32.0877,31.9925,32.0687,66100.0
2007-01-04 15:50:00,50.52,50.52,50.41,50.41,69900.0,32.0687,32.0687,31.9989,31.9989,69900.0
2007-01-05 09:30:00,50.25,50.35,50.1,50.19,37400.0,31.8973,31.9608,31.8021,31.8592,37400.0
2007-01-05 09:40:00,50.19,50.24,50.08,50.11,25200.0,31.8592,31.891,31.7894,31.8084,25200.0
2007-01-05 09:50:00,50.08,50.24,50.02,50.19,26100.0,31.7894,31.891,31.7513,31.8592,26100.0
2007-01-05 10:00:00,50.21,50.21,50.07,50.08,42200.0,31.8719,31.8719,31.7831,31.7894,42200.0
2007-01-05 10:10:00,50.06,50.11,50.02,50.07,56100.0,31.7767,31.8084,31.7513,31.7831,56100.0
2007-01-05 10:20:00,50.08,50.12,50.08,50.09,10700.0,31.7894,31.8148,31.7894,31.7958,10700.0
2007-01-05 10:30:00,50.09,50.11,50.07,50.09,5700.0,31.7958,31.8084,31.7831,31.7958,5700.0
2007-01-05 10:40:00,50.09,50.11,50.02,50.04,35200.0,31.7958,31.8084,31.7513,31.764,35200.0
2007-01-05 10:50:00,50.05,50.07,50.0,50.0,13900.0,31.7704,31.7831,31.7386,31.7386,13900.0
2007-01-05 11:00:00,50.0,50.02,49.9,49.9,21400.0,31.7386,31.7513,31.6751,31.6751,21400.0
2007-01-05 11:10:00,49.9,49.92,49.86,49.91,17400.0,31.6751,31.6878,31.6498,31.6815,17400.0
2007-01-05 11:20:00,49.91,49.93,49.91,49.91,13700.0,31.6815,31.6942,31.6815,31.6815,13700.0
2007-01-05 11:30:00,49.92,49.97,49.9,49.96,12900.0,31.6878,31.7196,31.6751,31.7132,12900.0
2007-01-05 11:40:00,49.96,50.03,49.93,50.01,11400.0,31.7132,31.7577,31.6942,31.745,11400.0
2007-01-05 11:50:00,50.0,50.02,49.97,50.02,12900.0,31.7386,31.7513,31.7196,31.7513,12900.0
2007-01-05 12:00:00,50.01,50.02,50.0,50.01,9800.0,31.745,31.7513,31.7386,31.745,9800.0
2007-01-05 12:10:00,50.01,50.07,50.0,50.06,10600.0,31.745,31.7831,31.7386,31.7767,10600.0
2007-01-05 12:20:00,50.07,50.1,50.05,50.1,12700.0,31.7831,31.8021,31.7704,31.8021,12700.0
2007-01-05 12:30:00,50.08,50.12,50.07,50.11,9100.0,31.7894,31.8148,31.7831,31.8084,9100.0
2007-01-05 12:40:00,50.13,50.15,50.1,50.1,17100.0,31.8211,31.8338,31.8021,31.8021,17100.0
2007-01-05 12:50:00,50.13,50.16,50.1,50.16,11100.0,31.8211,31.8402,31.8021,31.8402,11100.0
2007-01-05 13:00:00,50.16,50.16,50.07,50.1,16900.0,31.8402,31.8402,31.7831,31.8021,16900.0
2007-01-05 13:10:00,50.1,50.1,50.03,50.07,18400.0,31.8021,31.8021,31.7577,31.7831,18400.0
2007-01-05 13:20:00,50.07,50.15,50.06,50.14,12600.0,31.7831,31.8338,31.7767,31.8275,12600.0
2007-01-05 13:30:00,50.14,50.14,50.04,50.11,13700.0,31.8275,31.8275,31.764,31.8084,13700.0
2007-01-05 13:40:00,50.11,50.13,50.08,50.08,9200.0,31.8084,31.8211,31.7894,31.7894,9200.0
2007-01-05 13:50:00,50.08,50.14,50.08,50.08,15200.0,31.7894,31.8275,31.7894,31.7894,15200.0
2007-01-05 14:00:00,50.08,50.11,50.08,50.08,11700.0,31.7894,31.8084,31.7894,31.7894,11700.0
2007-01-05 14:10:00,50.08,50.09,50.02,50.02,15300.0,31.7894,31.7958,31.7513,31.7513,15300.0
2007-01-05 14:20:00,50.03,50.08,50.01,50.05,18400.0,31.7577,31.7894,31.745,31.7704,18400.0
2007-01-05 14:30:00,50.07,50.08,50.03,50.03,12000.0,31.7831,31.7894,31.7577,31.7577,12000.0
2007-01-05 14:40:00,50.03,50.05,50.01,50.05,13800.0,31.7577,31.7704,31.745,31.7704,13800.0
2007-01-05 14:50:00,50.04,50.06,50.03,50.03,16700.0,31.764,31.7767,31.7577,31.7577,16700.0
2007-01-05 15:00:00,50.03,50.05,50.0,50.04,26300.0,31.7577,31.7704,31.7386,31.764,26300.0
2007-01-05 15:10:00,50.05,50.05,50.0,50.01,32100.0,31.7704,31.7704,31.7386,31.745,32100.0
2007-01-05 15:20:00,50.01,50.06,49.99,50.03,28300.0,31.745,31.7767,31.7323,31.7577,28300.0
2007-01-05 15:30:00,50.02,50.06,49.98,50.05,35300.0,31.7513,31.7767,31.7259,31.7704,35300.0
2007-01-05 15:40:00,50.05,50.1,50.05,50.08,70000.0,31.7704,31.8021,31.7704,31.7894,70000.0
2007-01-05 15:50:00,50.08,50.11,50.02,50.02,46900.0,31.7894,31.8084,31.7513,31.7513,46900.0
2007-01-08 09:30:00,50.03,50.06,49.85,49.94,35000.0,31.7577,31.7767,31.6434,31.7005,35000.0
2007-01-08 09:40:00,49.94,50.04,49.91,49.94,28300.0,31.7005,31.764,31.6815,31.7005,28300.0
2007-01-08 09:50:00,49.94,49.94,49.82,49.83,18400.0,31.7005,31.7005,31.6244,31.6307,18400.0
2007-01-08 10:00:00,49.85,49.86,49.8,49.83,20200.0,31.6434,31.6498,31.6117,31.6307,20200.0
2007-01-08 10:10:00,49.8,49.86,49.8,49.84,37900.0,31.6117,31.6498,31.6117,31.6371,37900.0
2007-01-08 10:20:00,49.84,49.99,49.84,49.93,13900.0,31.6371,31.7323,31.6371,31.6942,13900.0
2007-01-08 10:30:00,49.95,50.03,49.94,50.01,18400.0,31.7069,31.7577,31.7005,31.745,18400.0
2007-01-08 10:40:00,50.02,50.09,49.97,50.01,11400.0,31.7513,31.7958,31.7196,31.745,11400.0
2007-01-08 10:50:00,50.0,50.08,49.98,50.06,14600.0,31.7386,31.7894,31.7259,31.7767,14600.0
2007-01-08 11:00:00,50.06,50.12,50.04,50.1,11700.0,31.7767,31.8148,31.764,31.8021,11700.0
2007-01-08 11:10:00,50.11,50.16,50.09,50.16,11800.0,31.8084,31.8402,31.7958,31.8402,11800.0
2007-01-08 11:20:00,50.16,50.29,50.16,50.21,14400.0,31.8402,31.9227,31.8402,31.8719,14400.0
2007-01-08 11:30:00,50.24,50.29,50.21,50.25,17200.0,31.891,31.9227,31.8719,31.8973,17200.0
2007-01-08 11:40:00,50.25,50.33,50.25,50.29,19700.0,31.8973,31.9481,31.8973,31.9227,19700.0
2007-01-08 11:50:00,50.29,50.34,50.26,50.26,15000.0,31.9227,31.9544,31.9037,31.9037,15000.0
2007-01-08 12:00:00,50.28,50.29,50.26,50.28,12500.0,31.9164,31.9227,31.9037,31.9164,12500.0
2007-01-08 12:10:00,50.26,50.32,50.26,50.31,15600.0,31.9037,31.9417,31.9037,31.9354,15600.0
2007-01-08 12:20:00,50.31,50.31,50.2,50.2,8500.0,31.9354,31.9354,31.8656,31.8656,8500.0
2007-01-08 12:30:00,50.23,50.27,50.21,50.23,13500.0,31.8846,31.91,31.8719,31.8846,13500.0
2007-01-08 12:40:00,50.24,50.26,50.2,50.25,18200.0,31.891,31.9037,31.8656,31.8973,18200.0
2007-01-08 12:50:00,50.24,50.26,50.17,50.19,53600.0,31.891,31.9037,31.8465,31.8592,53600.0
2007-01-08 13:00:00,50.19,50.2,50.13,50.14,25400.0,31.8592,31.8656,31.8211,31.8275,25400.0
2007-01-08 13:10:00,50.13,50.24,50.1,50.22,28500.0,31.8211,31.891,31.8021,31.8783,28500.0
2007-01-08 13:20:00,50.24,50.26,50.22,50.25,14500.0,31.891,31.9037,31.8783,31.8973,14500.0
2007-01-08 13:30:00,50.23,50.28,50.2,50.26,28500.0,31.8846,31.9164,31.8656,31.9037,28500.0
2007-01-08 13:40:00,50.26,50.39,50.26,50.39,20200.0,31.9037,31.9862,31.9037,31.9862,20200.0
2007-01-08 13:50:00,50.4,50.41,50.36,50.39,15900.0,31.9925,31.9989,31.9671,31.9862,15900.0
2007-01-08 14:00:00,50.39,50.41,50.36,50.39,17200.0,31.9862,31.9989,31.9671,31.9862,17200.0
2007-01-08 14:10:00,50.39,50.43,50.37,50.39,19600.0,31.9862,32.0116,31.9735,31.9862,19600.0
2007-01-08 14:20:00,50.37,50.39,50.34,50.38,12600.0,31.9735,31.9862,31.9544,31.9798,12600.0
2007-01-08 14:30:00,50.36,50.39,50.35,50.37,19400.0,31.9671,31.9862,31.9608,31.9735,19400.0
2007-01-08 14:40:00,50.35,50.38,50.35,50.36,15500.0,31.9608,31.9798,31.9608,31.9671,15500.0
2007-01-08 14:50:00,50.37,50.43,50.36,50.42,25500.0,31.9735,32.0116,31.9671,32.0052,25500.0
2007-01-08 15:00:00,50.42,50.55,50.4,50.45,51800.0,32.0052,32.0877,31.9925,32.0243,51800.0
2007-01-08 15:10:00,50.45,50.5,50.44,50.48,27000.0,32.0243,32.056,32.0179,32.0433,27000.0
2007-01-08 15:20:00,50.48,50.54,50.41,50.42,29400.0,32.0433,32.0814,31.9989,32.0052,29400.0
2007-01-08 15:30:00,50.42,50.51,50.41,50.48,64900.0,32.0052,32.0624,31.9989,32.0433,64900.0
2007-01-08 15:40:00,50.48,50.57,50.46,50.55,43000.0,32.0433,32.1004,32.0306,32.0877,43000.0
2007-01-08 15:50:00,50.55,50.59,50.51,50.55,87200.0,32.0877,32.1131,32.0624,32.0877,87200.0
2007-01-09 09:30:00,50.64,50.64,50.39,50.5,38700.0,32.1449,32.1449,31.9862,32.056,38700.0
2007-01-09 09:40:00,50.5,50.5,50.35,50.38,20900.0,32.056,32.056,31.9608,31.9798,20900.0
2007-01-09 09:50:00,50.39,50.42,50.29,50.32,21100.0,31.9862,32.0052,31.9227,31.9417,21100.0
2007-01-09 10:00:00,50.29,50.29,50.2,50.25,22200.0,31.9227,31.9227,31.8656,31.8973,22200.0
2007-01-09 10:10:00,50.24,50.3,50.19,50.28,36100.0,31.891,31.9291,31.8592,31.9164,36100.0
2007-01-09 10:20:00,50.29,50.44,50.29,50.4,8000.0,31.9227,32.0179,31.9227,31.9925,8000.0
2007-01-09 10:30:00,50.42,50.44,50.35,50.44,12800.0,32.0052,32.0179,31.9608,32.0179,12800.0
2007-01-09 10:40:00,50.42,50.42,50.36,50.38,12700.0,32.0052,32.0052,31.9671,31.9798,12700.0
2007-01-09 10:50:00,50.36,50.38,50.33,50.35,15400.0,31.9671,31.9798,31.9481,31.9608,15400.0
2007-01-09 11:00:00,50.35,50.4,50.33,50.4,15900.0,31.9608,31.9925,31.9481,31.9925,15900.0
2007-01-09 11:10:00,50.38,50.39,50.3,50.3,14800.0,31.9798,31.9862,31.9291,31.9291,14800.0
2007-01-09 11:20:00,50.31,50.31,50.23,50.25,16200.0,31.9354,31.9354,31.8846,31.8973,16200.0
2007-01-09 11:30:00,50.26,50.32,50.23,50.3,13300.0,31.9037,31.9417,31.8846,31.9291,13300.0
2007-01-09 11:40:00,50.3,50.31,50.24,50.28,20600.0,31.9291,31.9354,31.891,31.9164,20600.0
2007-01-09 11:50:00,50.28,50.33,50.21,50.27,10900.0,31.9164,31.9481,31.8719,31.91,10900.0
2007-01-09 12:00:00,50.25,50.27,50.2,50.22,12700.0,31.8973,31.91,31.8656,31.8783,12700.0
2007-01-09 12:10:00,50.21,50.23,50.19,50.23,8000.0,31.8719,31.8846,31.8592,31.8846,8000.0
2007-01-09 12:20:00,50.23,50.27,50.15,50.16,11200.0,31.8846,31.91,31.8338,31.8402,11200.0
2007-01-09 12:30:00,50.16,50.24,50.16,50.22,12800.0,31.8402,31.891,31.8402,31.8783,12800.0
2007-01-09 12:40:00,50.23,50.28,50.2,50.22,9500.0,31.8846,31.9164,31.8656,31.8783,9500.0
2007-01-09 12:50:00,50.22,50.27,50.2,50.23,7600.0,31.8783,31.91,31.8656,31.8846,7600.0
2007-01-09 13:00:00,50.23,50.27,50.21,50.26,9500.0,31.8846,31.91,31.8719,31.9037,9500.0
2007-01-09 13:10:00,50.24,50.27,50.21,50.23,12300.0,31.891,31.91,31.8719,31.8846,12300.0
2007-01-09 13:20:00,50.23,50.27,50.23,50.26,9200.0,31.8846,31.91,31.8846,31.9037,9200.0
2007-01-09 13:30:00,50.27,50.29,50.24,50.27,5300.0,31.91,31.9227,31.891,31.91,5300.0
2007-01-09 13:40:00,50.28,50.35,50.27,50.32,10300.0,31.9164,31.9608,31.91,31.9417,10300.0
2007-01-09 13:50:00,50.3,50.33,50.27,50.33,4600.0,31.9291,31.9481,31.91,31.9481,4600.0
2007-01-09 14:00:00,50.33,50.4,50.3,50.39,13800.0,31.9481,31.9925,31.9291,31.9862,13800.0
2007-01-09 14:10:00,50.39,50.42,50.38,50.42,15900.0,31.9862,32.0052,31.9798,32.0052,15900.0
2007-01-09 14:20:00,50.41,50.42,50.25,50.29,25400.0,31.9989,32.0052,31.8973,31.9227,25400.0
2007-01-09 14:30:00,50.3,50.39,50.28,50.37,9700.0,31.9291,31.9862,31.9164,31.9735,9700.0
2007-01-09 14:40:00,50.37,50.38,50.27,50.34,16000.0,31.9735,31.9798,31.91,31.9544,16000.0
2007-01-09 14:50:00,50.35,50.36,50.3,50.32,9500.0,31.9608,31.9671,31.9291,31.9417,9500.0
2007-01-09 15:00:00,50.33,50.38,50.29,50.35,20700.0,31.9481,31.9798,31.9227,31.9608,20700.0
2007-01-09 15:10:00,50.37,50.46,50.35,50.42,17100.0,31.9735,32.0306,31.9608,32.0052,17100.0
2007-01-09 15:20:00,50.44,50.48,50.41,50.44,13500.0,32.0179,32.0433,31.9989,32.0179,13500.0
2007-01-09 15:30:00,50.44,50.49,50.41,50.43,36100.0,32.0179,32.0497,31.9989,32.0116,36100.0
2007-01-09 15:40:00,50.42,50.42,50.3,50.34,35700.0,32.0052,32.0052,31.9291,31.9544,35700.0
2007-01-09 15:50:00,50.34,50.42,50.33,50.42,57700.0,31.9544,32.0052,31.9481,32.0052,57700.0
2007-01-10 09:30:00,50.11,50.3,50.11,50.27,21300.0,31.8084,31.9291,31.8084,31.91,21300.0
2007-01-10 09:40:00,50.27,50.29,50.18,50.22,9900.0,31.91,31.9227,31.8529,31.8783,9900.0
2007-01-10 09:50:00,50.22,50.22,50.04,50.2,9500.0,31.8783,31.8783,31.764,31.8656,9500.0
2007-01-10 10:00:00,50.17,50.24,50.15,50.23,7300.0,31.8465,31.891,31.8338,31.8846,7300.0
2007-01-10 10:10:00,50.22,50.25,50.13,50.25,11900.0,31.8783,31.8973,31.8211,31.8973,11900.0
2007-01-10 10:20:00,50.25,50.25,50.13,50.13,7400.0,31.8973,31.8973,31.8211,31.8211,7400.0
2007-01-10 10:30:00,50.14,50.24,50.12,50.2,10200.0,31.8275,31.891,31.8148,31.8656,10200.0
2007-01-10 10:40:00,50.2,50.24,50.17,50.17,9600.0,31.8656,31.891,31.8465,31.8465,9600.0
2007-01-10 10:50:00,50.18,50.22,50.15,50.22,8000.0,31.8529,31.8783,31.8338,31.8783,8000.0
2007-01-10 11:00:00,50.21,50.25,50.19,50.23,8500.0,31.8719,31.8973,31.8592,31.8846,8500.0
2007-01-10 11:10:00,50.2,50.23,50.18,50.21,5500.0,31.8656,31.8846,31.8529,31.8719,5500.0
2007-01-10 11:20:00,50.21,50.23,50.14,50.14,21500.0,31.8719,31.8846,31.8275,31.8275,21500.0
2007-01-10 11:30:00,50.15,50.18,50.12,50.14,24800.0,31.8338,31.8529,31.8148,31.8275,24800.0
2007-01-10 11:40:00,50.15,50.17,50.11,50.15,14700.0,31.8338,31.8465,31.8084,31.8338,14700.0
2007-01-10 11:50:00,50.15,50.17,50.13,50.13,15400.0,31.8338,31.8465,31.8211,31.8211,15400.0
2007-01-10 12:00:00,50.13,50.13,50.05,50.05,9000.0,31.8211,31.8211,31.7704,31.7704,9000.0
2007-01-10 12:10:00,50.05,50.14,50.05,50.14,13800.0,31.7704,31.8275,31.7704,31.8275,13800.0
2007-01-10 12:20:00,50.14,50.15,50.09,50.1,9400.0,31.8275,31.8338,31.7958,31.8021,9400.0
2007-01-10 12:30:00,50.1,50.18,50.08,50.18,19600.0,31.8021,31.8529,31.7894,31.8529,19600.0
2007-01-10 12:40:00,50.18,50.24,50.18,50.21,13200.0,31.8529,31.891,31.8529,31.8719,13200.0
2007-01-10 12:50:00,50.22,50.23,50.21,50.23,9200.0,31.8783,31.8846,31.8719,31.8846,9200.0
2007-01-10 13:00:00,50.23,50.26,50.22,50.26,6800.0,31.8846,31.9037,31.8783,31.9037,6800.0
2007-01-10 13:10:00,50.26,50.27,50.22,50.22,11600.0,31.9037,31.91,31.8783,31.8783,11600.0
2007-01-10 13:20:00,50.24,50.27,50.22,50.27,3600.0,31.891,31.91,31.8783,31.91,3600.0
2007-01-10 13:30:00,50.27,50.3,50.24,50.3,8700.0,31.91,31.9291,31.891,31.9291,8700.0
2007-01-10 13:40:00,50.3,50.37,50.3,50.35,13300.0,31.9291,31.9735,31.9291,31.9608,13300.0
2007-01-10 13:50:00,50.35,50.37,50.31,50.31,9900.0,31.9608,31.9735,31.9354,31.9354,9900.0
2007-01-10 14:00:00,50.33,50.37,50.29,50.3,18700.0,31.9481,31.9735,31.9227,31.9291,18700.0
2007-01-10 14:10:00,50.3,50.3,50.26,50.27,10700.0,31.9291,31.9291,31.9037,31.91,10700.0
2007-01-10 14:20:00,50.29,50.3,50.27,50.29,10300.0,31.9227,31.9291,31.91,31.9227,10300.0
2007-01-10 14:30:00,50.29,50.33,50.27,50.31,11600.0,31.9227,31.9481,31.91,31.9354,11600.0
2007-01-10 14:40:00,50.32,50.35,50.27,50.33,17900.0,31.9417,31.9608,31.91,31.9481,17900.0
2007-01-10 14:50:00,50.34,50.34,50.26,50.28,12700.0,31.9544,31.9544,31.9037,31.9164,12700.0
2007-01-10 15:00:00,50.29,50.35,50.27,50.3,33200.0,31.9227,31.9608,31.91,31.9291,33200.0
2007-01-10 15:10:00,50.3,50.32,50.27,50.32,21700.0,31.9291,31.9417,31.91,31.9417,21700.0
2007-01-10 15:20:00,50.32,50.34,50.28,50.3,28600.0,31.9417,31.9544,31.9164,31.9291,28600.0
2007-01-10 15:30:00,50.27,50.3,50.24,50.25,36400.0,31.91,31.9291,31.891,31.8973,36400.0
2007-01-10 15:40:00,50.26,50.29,50.21,50.23,32800.0,31.9037,31.9227,31.8719,31.8846,32800.0
2007-01-10 15:50:00,50.23,50.27,50.22,50.25,20000.0,31.8846,31.91,31.8783,31.8973,20000.0
2007-01-11 09:30:00,50.34,50.35,50.27,50.29,19700.0,31.9544,31.9608,31.91,31.9227,19700.0
2007-01-11 09:40:00,50.28,50.35,50.1,50.16,60600.0,31.9164,31.9608,31.8021,31.8402,60600.0
2007-01-11 09:50:00,50.16,50.32,50.13,50.18,39900.0,31.8402,31.9417,31.8211,31.8529,39900.0
2007-01-11 10:00:00,50.21,50.3,50.18,50.3,17200.0,31.8719,31.9291,31.8529,31.9291,17200.0
2007-01-11 10:10:00,50.26,50.38,50.26,50.28,32100.0,31.9037,31.9798,31.9037,31.9164,32100.0
2007-01-11 10:20:00,50.27,50.28,50.21,50.25,7600.0,31.91,31.9164,31.8719,31.8973,7600.0
2007-01-11 10:30:00,50.25,50.28,50.25,50.27,7400.0,31.8973,31.9164,31.8973,31.91,7400.0
2007-01-11 10:40:00,50.27,50.27,50.24,50.24,19700.0,31.91,31.91,31.891,31.891,19700.0
2007-01-11 10:50:00,50.25,50.26,50.18,50.19,23300.0,31.8973,31.9037,31.8529,31.8592,23300.0
2007-01-11 11:00:00,50.21,50.27,50.21,50.25,10600.0,31.8719,31.91,31.8719,31.8973,10600.0
2007-01-11 11:10:00,50.26,50.32,50.24,50.32,21200.0,31.9037,31.9417,31.891,31.9417,21200.0
2007-01-11 11:20:00,50.3,50.33,50.29,50.32,8100.0,31.9291,31.9481,31.9227,31.9417,8100.0
2007-01-11 11:30:00,50.32,50.45,50.31,50.38,30500.0,31.9417,32.0243,31.9354,31.9798,30500.0
2007-01-11 11:40:00,50.38,50.39,50.35,50.39,11300.0,31.9798,31.9862,31.9608,31.9862,11300.0
2007-01-11 11:50:00,50.37,50.4,50.37,50.38,5300.0,31.9735,31.9925,31.9735,31.9798,5300.0
2007-01-11 12:00:00,50.38,50.4,50.31,50.32,36200.0,31.9798,31.9925,31.9354,31.9417,36200.0
2007-01-11 12:10:00,50.33,50.38,50.3,50.34,31200.0,31.9481,31.9798,31.9291,31.9544,31200.0
2007-01-11 12:20:00,50.34,50.39,50.3,50.37,14100.0,31.9544,31.9862,31.9291,31.9735,14100.0
2007-01-11 12:30:00,50.36,50.4,50.35,50.35,20000.0,31.9671,31.9925,31.9608,31.9608,20000.0
2007-01-11 12:40:00,50.37,50.4,50.35,50.4,9400.0,31.9735,31.9925,31.9608,31.9925,9400.0
2007-01-11 12:50:00,50.4,50.48,50.4,50.48,8100.0,31.9925,32.0433,31.9925,32.0433,8100.0
2007-01-11 13:00:00,50.48,50.54,50.47,50.54,10900.0,32.0433,32.0814,32.037,32.0814,10900.0
2007-01-11 13:10:00,50.54,50.55,50.51,50.51,16500.0,32.0814,32.0877,32.0624,32.0624,16500.0
2007-01-11 13:20:00,50.51,50.52,50.47,50.48,15000.0,32.0624,32.0687,32.037,32.0433,15000.0
2007-01-11 13:30:00,50.48,50.51,50.47,50.5,6500.0,32.0433,32.0624,32.037,32.056,6500.0
2007-01-11 13:40:00,50.5,50.55,50.49,50.53,6500.0,32.056,32.0877,32.0497,32.075,6500.0
2007-01-11 13:50:00,50.53,50.55,50.48,50.51,26400.0,32.075,32.0877,32.0433,32.0624,26400.0
2007-01-11 14:00:00,50.5,50.5,50.41,50.48,13200.0,32.056,32.056,31.9989,32.0433,13200.0
2007-01-11 14:10:00,50.46,50.46,50.42,50.42,13700.0,32.0306,32.0306,32.0052,32.0052,13700.0
2007-01-11 14:20:00,50.44,50.46,50.42,50.44,5900.0,32.0179,32.0306,32.0052,32.0179,5900.0
2007-01-11 14:30:00,50.45,50.57,50.45,50.55,29100.0,32.0243,32.1004,32.0243,32.0877,29100.0
2007-01-11 14:40:00,50.55,50.58,50.53,50.58,10100.0,32.0877,32.1068,32.075,32.1068,10100.0
2007-01-11 14:50:00,50.58,50.6,50.55,50.56,13500.0,32.1068,32.1195,32.0877,32.0941,13500.0
2007-01-11 15:00:00,50.56,50.59,50.56,50.56,11800.0,32.0941,32.1131,32.0941,32.0941,11800.0
2007-01-11 15:10:00,50.55,50.58,50.54,50.57,10000.0,32.0877,32.1068,32.0814,32.1004,10000.0
2007-01-11 15:20:00,50.57,50.6,50.53,50.59,23100.0,32.1004,32.1195,32.075,32.1131,23100.0
2007-01-11 15:30:00,50.59,50.6,50.54,50.58,16600.0,32.1131,32.1195,32.0814,32.1068,16600.0
2007-01-11 15:40:00,50.57,50.58,50.53,50.56,25200.0,32.1004,32.1068,32.075,32.0941,25200.0
2007-01-11 15:50:00,50.55,50.56,50.49,50.52,38600.0,32.0877,32.0941,32.0497,32.0687,38600.0
2007-01-12 09:30:00,50.67,50.67,50.46,50.5,32700.0,32.1639,32.1639,32.0306,32.056,32700.0
2007-01-12 09:40:00,50.52,50.7,50.48,50.62,28300.0,32.0687,32.183,32.0433,32.1322,28300.0
2007-01-12 09:50:00,50.66,50.75,50.38,50.46,23500.0,32.1576,32.2147,31.9798,32.0306,23500.0
2007-01-12 10:00:00,50.48,50.54,50.4,50.49,11600.0,32.0433,32.0814,31.9925,32.0497,11600.0
2007-01-12 10:10:00,50.48,50.52,50.39,50.52,12800.0,32.0433,32.0687,31.9862,32.0687,12800.0
2007-01-12 10:20:00,50.52,50.55,50.4,50.4,12800.0,32.0687,32.0877,31.9925,31.9925,12800.0
2007-01-12 10:30:00,50.4,50.44,50.33,50.38,16900.0,31.9925,32.0179,31.9481,31.9798,16900.0
2007-01-12 10:40:00,50.38,50.49,50.35,50.46,18900.0,31.9798,32.0497,31.9608,32.0306,18900.0
2007-01-12 10:50:00,50.47,50.64,50.45,50.64,50800.0,32.037,32.1449,32.0243,32.1449,50800.0
2007-01-12 11:00:00,50.65,50.65,50.56,50.63,17000.0,32.1512,32.1512,32.0941,32.1385,17000.0
2007-01-12 11:10:00,50.63,50.7,50.63,50.7,15400.0,32.1385,32.183,32.1385,32.183,15400.0
2007-01-12 11:20:00,50.7,50.75,50.6,50.73,13100.0,32.183,32.2147,32.1195,32.202,13100.0
2007-01-12 11:30:00,50.73,50.84,50.68,50.84,18300.0,32.202,32.2718,32.1703,32.2718,18300.0
2007-01-12 11:40:00,50.84,50.84,50.72,50.76,21300.0,32.2718,32.2718,32.1957,32.221,21300.0
2007-01-12 11:50:00,50.76,50.84,50.73,50.75,16000.0,32.221,32.2718,32.202,32.2147,16000.0
2007-01-12 12:00:00,50.75,50.82,50.72,50.77,16400.0,32.2147,32.2591,32.1957,32.2274,16400.0
2007-01-12 12:10:00,50.77,50.79,50.7,50.7,13900.0,32.2274,32.2401,32.183,32.183,13900.0
2007-01-12 12:20:00,50.7,50.77,50.68,50.7,14800.0,32.183,32.2274,32.1703,32.183,14800.0
2007-01-12 12:30:00,50.71,50.74,50.67,50.67,9900.0,32.1893,32.2084,32.1639,32.1639,9900.0
2007-01-12 12:40:00,50.69,50.75,50.68,50.68,9100.0,32.1766,32.2147,32.1703,32.1703,9100.0
2007-01-12 12:50:00,50.67,50.72,50.65,50.67,10600.0,32.1639,32.1957,32.1512,32.1639,10600.0
2007-01-12 13:00:00,50.68,50.72,50.65,50.69,12700.0,32.1703,32.1957,32.1512,32.1766,12700.0
2007-01-12 13:10:00,50.7,50.73,50.65,50.69,14200.0,32.183,32.202,32.1512,32.1766,14200.0
2007-01-12 13:20:00,50.72,50.73,50.63,50.63,16500.0,32.1957,32.202,32.1385,32.1385,16500.0
2007-01-12 13:30:00,50.62,50.65,50.54,50.55,16200.0,32.1322,32.1512,32.0814,32.0877,16200.0
2007-01-12 13:40:00,50.57,50.66,50.57,50.66,12700.0,32.1004,32.1576,32.1004,32.1576,12700.0
2007-01-12 13:50:00,50.6,50.66,50.58,50.62,10100.0,32.1195,32.1576,32.1068,32.1322,10100.0
2007-01-12 14:00:00,50.63,50.7,50.62,50.63,19200.0,32.1385,32.183,32.1322,32.1385,19200.0
2007-01-12 14:10:00,50.63,50.64,50.55,50.55,10600.0,32.1385,32.1449,32.0877,32.0877,10600.0
2007-01-12 14:20:00,50.57,50.6,50.55,50.6,5400.0,32.1004,32.1195,32.0877,32.1195,5400.0
2007-01-12 14:30:00,50.59,50.62,50.57,50.58,9100.0,32.1131,32.1322,32.1004,32.1068,9100.0
2007-01-12 14:40:00,50.58,50.63,50.57,50.6,16600.0,32.1068,32.1385,32.1004,32.1195,16600.0
2007-01-12 14:50:00,50.6,50.6,50.51,50.55,23200.0,32.1195,32.1195,32.0624,32.0877,23200.0
2007-01-12 15:00:00,50.54,50.62,50.54,50.59,17900.0,32.0814,32.1322,32.0814,32.1131,17900.0
2007-01-12 15:10:00,50.6,50.63,50.59,50.6,12900.0,32.1195,32.1385,32.1131,32.1195,12900.0
2007-01-12 15:20:00,50.6,50.61,50.59,50.61,8500.0,32.1195,32.1258,32.1131,32.1258,8500.0
2007-01-12 15:30:00,50.61,50.61,50.57,50.59,15100.0,32.1258,32.1258,32.1004,32.1131,15100.0
2007-01-12 15:40:00,50.58,50.6,50.5,50.52,21600.0,32.1068,32.1195,32.056,32.0687,21600.0
2007-01-12 15:50:00,50.52,50.56,50.5,50.56,29400.0,32.0687,32.0941,32.056,32.0941,29400.0
2007-01-16 09:30:00,50.6,50.67,50.5,50.61,33000.0,32.1195,32.1639,32.056,32.1258,33000.0
2007-01-16 09:40:00,50.61,50.7,50.51,50.52,25000.0,32.1258,32.183,32.0624,32.0687,25000.0
2007-01-16 09:50:00,50.51,50.52,50.45,50.45,23000.0,32.0624,32.0687,32.0243,32.0243,23000.0
2007-01-16 10:00:00,50.46,50.48,50.38,50.43,25300.0,32.0306,32.0433,31.9798,32.0116,25300.0
2007-01-16 10:10:00,50.41,50.45,50.37,50.39,11700.0,31.9989,32.0243,31.9735,31.9862,11700.0
2007-01-16 10:20:00,50.4,50.42,50.27,50.34,19900.0,31.9925,32.0052,31.91,31.9544,19900.0
2007-01-16 10:30:00,50.33,50.4,50.31,50.31,8400.0,31.9481,31.9925,31.9354,31.9354,8400.0
2007-01-16 10:40:00,50.32,50.42,50.32,50.35,9000.0,31.9417,32.0052,31.9417,31.9608,9000.0
2007-01-16 10:50:00,50.35,50.43,50.32,50.4,9300.0,31.9608,32.0116,31.9417,31.9925,9300.0
2007-01-16 11:00:00,50.39,50.51,50.39,50.51,13400.0,31.9862,32.0624,31.9862,32.0624,13400.0
2007-01-16 11:10:00,50.48,50.56,50.4,50.51,17300.0,32.0433,32.0941,31.9925,32.0624,17300.0
2007-01-16 11:20:00,50.51,50.54,50.46,50.47,9100.0,32.0624,32.0814,32.0306,32.037,9100.0
2007-01-16 11:30:00,50.5,50.56,50.46,50.53,9700.0,32.056,32.0941,32.0306,32.075,9700.0
2007-01-16 11:40:00,50.54,50.6,50.53,50.6,5000.0,32.0814,32.1195,32.075,32.1195,5000.0
2007-01-16 11:50:00,50.58,50.6,50.46,50.46,9500.0,32.1068,32.1195,32.0306,32.0306,9500.0
2007-01-16 12:00:00,50.48,50.55,50.45,50.54,11400.0,32.0433,32.0877,32.0243,32.0814,11400.0
2007-01-16 12:10:00,50.56,50.56,50.48,50.48,7400.0,32.0941,32.0941,32.0433,32.0433,7400.0
2007-01-16 12:20:00,50.49,50.51,50.42,50.46,13800.0,32.0497,32.0624,32.0052,32.0306,13800.0
2007-01-16 12:30:00,50.47,50.52,50.4,50.43,8800.0,32.037,32.0687,31.9925,32.0116,8800.0
2007-01-16 12:40:00,50.4,50.45,50.37,50.45,8300.0,31.9925,32.0243,31.9735,32.0243,8300.0
2007-01-16 12:50:00,50.43,50.43,50.35,50.4,5300.0,32.0116,32.0116,31.9608,31.9925,5300.0
2007-01-16 13:00:00,50.39,50.46,50.38,50.46,13000.0,31.9862,32.0306,31.9798,32.0306,13000.0
2007-01-16 13:10:00,50.48,50.49,50.4,50.43,11600.0,32.0433,32.0497,31.9925,32.0116,11600.0
2007-01-16 13:20:00,50.43,50.45,50.41,50.43,4200.0,32.0116,32.0243,31.9989,32.0116,4200.0
2007-01-16 13:30:00,50.41,50.45,50.4,50.4,5900.0,31.9989,32.0243,31.9925,31.9925,5900.0
2007-01-16 13:40:00,50.42,50.46,50.42,50.44,5500.0,32.0052,32.0306,32.0052,32.0179,5500.0
2007-01-16 13:50:00,50.41,50.46,50.41,50.45,4900.0,31.9989,32.0306,31.9989,32.0243,4900.0
2007-01-16 14:00:00,50.43,50.46,50.4,50.44,9200.0,32.0116,32.0306,31.9925,32.0179,9200.0
2007-01-16 14:10:00,50.43,50.47,50.42,50.47,5300.0,32.0116,32.037,32.0052,32.037,5300.0
2007-01-16 14:20:00,50.48,50.57,50.48,50.52,8400.0,32.0433,32.1004,32.0433,32.0687,8400.0
2007-01-16 14:30:00,50.51,50.6,50.51,50.52,9100.0,32.0624,32.1195,32.0624,32.0687,9100.0
2007-01-16 14:40:00,50.51,50.54,50.49,50.53,10200.0,32.0624,32.0814,32.0497,32.075,10200.0
2007-01-16 14:50:00,50.54,50.58,50.51,50.57,9200.0,32.0814,32.1068,32.0624,32.1004,9200.0
2007-01-16 15:00:00,50.58,50.62,50.53,50.56,18700.0,32.1068,32.1322,32.075,32.0941,18700.0
2007-01-16 15:10:00,50.58,50.65,50.56,50.58,15300.0,32.1068,32.1512,32.0941,32.1068,15300.0
2007-01-16 15:20:00,50.58,50.63,50.53,50.6,19700.0,32.1068,32.1385,32.075,32.1195,19700.0
2007-01-16 15:30:00,50.6,50.62,50.54,50.62,19000.0,32.1195,32.1322,32.0814,32.1322,19000.0
2007-01-16 15:40:00,50.61,50.64,50.56,50.56,14800.0,32.1258,32.1449,32.0941,32.0941,14800.0
2007-01-16 15:50:00,50.58,50.59,50.53,50.59,25900.0,32.1068,32.1131,32.075,32.1131,25900.0
2007-01-17 09:30:00,50.69,50.69,50.44,50.65,21300.0,32.1766,32.1766,32.0179,32.1512,21300.0
2007-01-17 09:40:00,50.66,50.69,50.5,50.54,15700.0,32.1576,32.1766,32.056,32.0814,15700.0
2007-01-17 09:50:00,50.55,50.68,50.54,50.61,7200.0,32.0877,32.1703,32.0814,32.1258,7200.0
2007-01-17 10:00:00,50.59,50.64,50.51,50.6,11400.0,32.1131,32.1449,32.0624,32.1195,11400.0
2007-01-17 10:10:00,50.6,50.69,50.6,50.63,32300.0,32.1195,32.1766,32.1195,32.1385,32300.0
2007-01-17 10:20:00,50.66,50.69,50.59,50.61,26800.0,32.1576,32.1766,32.1131,32.1258,26800.0
2007-01-17 10:30:00,50.62,50.68,50.6,50.67,9500.0,32.1322,32.1703,32.1195,32.1639,9500.0
2007-01-17 10:40:00,50.65,50.74,50.65,50.73,16900.0,32.1512,32.2084,32.1512,32.202,16900.0
2007-01-17 10:50:00,50.73,50.75,50.65,50.66,18500.0,32.202,32.2147,32.1512,32.1576,18500.0
2007-01-17 11:00:00,50.67,50.75,50.67,50.74,17000.0,32.1639,32.2147,32.1639,32.2084,17000.0
2007-01-17 11:10:00,50.73,50.75,50.65,50.67,22500.0,32.202,32.2147,32.1512,32.1639,22500.0
2007-01-17 11:20:00,50.67,50.7,50.67,50.68,8300.0,32.1639,32.183,32.1639,32.1703,8300.0
2007-01-17 11:30:00,50.69,50.74,50.68,50.72,13600.0,32.1766,32.2084,32.1703,32.1957,13600.0
2007-01-17 11:40:00,50.72,50.73,50.7,50.72,8100.0,32.1957,32.202,32.183,32.1957,8100.0
2007-01-17 11:50:00,50.74,50.79,50.71,50.77,16000.0,32.2084,32.2401,32.1893,32.2274,16000.0
2007-01-17 12:00:00,50.76,50.8,50.73,50.75,21300.0,32.221,32.2464,32.202,32.2147,21300.0
2007-01-17 12:10:00,50.77,50.8,50.7,50.75,21800.0,32.2274,32.2464,32.183,32.2147,21800.0
2007-01-17 12:20:00,50.75,50.76,50.7,50.74,11100.0,32.2147,32.221,32.183,32.2084,11100.0
2007-01-17 12:30:00,50.75,50.77,50.7,50.76,13800.0,32.2147,32.2274,32.183,32.221,13800.0
2007-01-17 12:40:00,50.77,50.85,50.77,50.83,14300.0,32.2274,32.2782,32.2274,32.2655,14300.0
2007-01-17 12:50:00,50.82,50.85,50.82,50.84,5400.0,32.2591,32.2782,32.2591,32.2718,5400.0
2007-01-17 13:00:00,50.84,50.85,50.83,50.83,16000.0,32.2718,32.2782,32.2655,32.2655,16000.0
2007-01-17 13:10:00,50.83,50.83,50.8,50.82,9100.0,32.2655,32.2655,32.2464,32.2591,9100.0
2007-01-17 13:20:00,50.79,50.81,50.78,50.79,8800.0,32.2401,32.2528,32.2337,32.2401,8800.0
2007-01-17 13:30:00,50.79,50.83,50.78,50.83,8900.0,32.2401,32.2655,32.2337,32.2655,8900.0
2007-01-17 13:40:00,50.81,50.83,50.79,50.83,8500.0,32.2528,32.2655,32.2401,32.2655,8500.0
2007-01-17 13:50:00,50.82,50.82,50.77,50.81,10900.0,32.2591,32.2591,32.2274,32.2528,10900.0
2007-01-17 14:00:00,50.81,50.9,50.77,50.84,21700.0,32.2528,32.3099,32.2274,32.2718,21700.0
2007-01-17 14:10:00,50.83,50.83,50.73,50.75,21600.0,32.2655,32.2655,32.202,32.2147,21600.0
2007-01-17 14:20:00,50.75,50.77,50.72,50.77,20300.0,32.2147,32.2274,32.1957,32.2274,20300.0
2007-01-17 14:30:00,50.76,50.76,50.7,50.74,18300.0,32.221,32.221,32.183,32.2084,18300.0
2007-01-17 14:40:00,50.74,50.75,50.71,50.72,16000.0,32.2084,32.2147,32.1893,32.1957,16000.0
2007-01-17 14:50:00,50.74,50.85,50.73,50.83,23800.0,32.2084,32.2782,32.202,32.2655,23800.0
2007-01-17 15:00:00,50.83,50.83,50.75,50.76,29600.0,32.2655,32.2655,32.2147,32.221,29600.0
2007-01-17 15:10:00,50.75,50.82,50.75,50.81,20900.0,32.2147,32.2591,32.2147,32.2528,20900.0
2007-01-17 15:20:00,50.79,50.84,50.78,50.81,19500.0,32.2401,32.2718,32.2337,32.2528,19500.0
2007-01-17 15:30:00,50.8,50.86,50.79,50.84,17600.0,32.2464,32.2845,32.2401,32.2718,17600.0
2007-01-17 15:40:00,50.84,50.84,50.76,50.77,32200.0,32.2718,32.2718,32.221,32.2274,32200.0
2007-01-17 15:50:00,50.76,50.8,50.72,50.79,36500.0,32.221,32.2464,32.1957,32.2401,36500.0
2007-01-18 09:30:00,51.0,51.21,50.82,51.16,71900.0,32.3734,32.5067,32.2591,32.475,71900.0
2007-01-18 09:40:00,51.16,51.39,51.15,51.27,49000.0,32.475,32.621,32.4686,32.5448,49000.0
2007-01-18 09:50:00,51.29,51.43,51.18,51.38,46600.0,32.5575,32.6463,32.4877,32.6146,46600.0
2007-01-18 10:00:00,51.37,51.51,51.3,51.32,81200.0,32.6083,32.6971,32.5638,32.5765,81200.0
2007-01-18 10:10:00,51.3,51.33,51.15,51.21,28800.0,32.5638,32.5829,32.4686,32.5067,28800.0
2007-01-18 10:20:00,51.2,51.32,51.2,51.28,41600.0,32.5003,32.5765,32.5003,32.5511,41600.0
2007-01-18 10:30:00,51.28,51.4,51.22,51.36,68000.0,32.5511,32.6273,32.513,32.6019,68000.0
2007-01-18 10:40:00,51.35,51.38,51.29,51.31,43200.0,32.5956,32.6146,32.5575,32.5702,43200.0
2007-01-18 10:50:00,51.33,51.47,51.31,51.47,39400.0,32.5829,32.6717,32.5702,32.6717,39400.0
2007-01-18 11:00:00,51.48,51.61,51.48,51.61,45600.0,32.6781,32.7606,32.6781,32.7606,45600.0
2007-01-18 11:10:00,51.61,51.89,51.59,51.8,84600.0,32.7606,32.9383,32.7479,32.8812,84600.0
2007-01-18 11:20:00,51.8,51.81,51.64,51.71,67800.0,32.8812,32.8876,32.7796,32.8241,67800.0
2007-01-18 11:30:00,51.72,51.76,51.7,51.76,34800.0,32.8304,32.8558,32.8177,32.8558,34800.0
2007-01-18 11:40:00,51.76,51.76,51.68,51.69,29900.0,32.8558,32.8558,32.805,32.8114,29900.0
2007-01-18 11:50:00,51.69,51.87,51.69,51.84,31900.0,32.8114,32.9256,32.8114,32.9066,31900.0
2007-01-18 12:00:00,51.83,51.92,51.79,51.92,30400.0,32.9003,32.9574,32.8749,32.9574,30400.0
2007-01-18 12:10:00,51.93,52.18,51.92,52.18,99800.0,32.9637,33.1224,32.9574,33.1224,99800.0
2007-01-18 12:20:00,52.18,52.2,52.0,52.0,38400.0,33.1224,33.1351,33.0082,33.0082,38400.0
2007-01-18 12:30:00,52.0,52.09,51.94,51.98,41000.0,33.0082,33.0653,32.9701,32.9955,41000.0
2007-01-18 12:40:00,51.99,51.99,51.88,51.98,27300.0,33.0018,33.0018,32.932,32.9955,27300.0
2007-01-18 12:50:00,51.96,51.96,51.86,51.92,16900.0,32.9828,32.9828,32.9193,32.9574,16900.0
2007-01-18 13:00:00,51.91,51.99,51.9,51.96,31000.0,32.951,33.0018,32.9447,32.9828,31000.0
2007-01-18 13:10:00,51.95,51.99,51.94,51.96,31300.0,32.9764,33.0018,32.9701,32.9828,31300.0
2007-01-18 13:20:00,51.95,51.99,51.89,51.95,25500.0,32.9764,33.0018,32.9383,32.9764,25500.0
2007-01-18 13:30:00,51.97,52.01,51.95,51.98,28800.0,32.9891,33.0145,32.9764,32.9955,28800.0
2007-01-18 13:40:00,51.99,51.99,51.92,51.92,37900.0,33.0018,33.0018,32.9574,32.9574,37900.0
2007-01-18 13:50:00,51.93,51.95,51.92,51.95,20700.0,32.9637,32.9764,32.9574,32.9764,20700.0
2007-01-18 14:00:00,51.95,51.97,51.94,51.97,27300.0,32.9764,32.9891,32.9701,32.9891,27300.0
2007-01-18 14:10:00,51.96,52.1,51.94,52.09,48500.0,32.9828,33.0716,32.9701,33.0653,48500.0
2007-01-18 14:20:00,52.09,52.13,52.03,52.04,47000.0,33.0653,33.0907,33.0272,33.0336,47000.0
2007-01-18 14:30:00,52.04,52.15,52.03,52.04,56300.0,33.0336,33.1034,33.0272,33.0336,56300.0
2007-01-18 14:40:00,52.06,52.11,52.02,52.02,36800.0,33.0463,33.078,33.0209,33.0209,36800.0
2007-01-18 14:50:00,52.01,52.08,51.99,51.99,47100.0,33.0145,33.0589,33.0018,33.0018,47100.0
2007-01-18 15:00:00,52.0,52.04,51.98,52.04,57100.0,33.0082,33.0336,32.9955,33.0336,57100.0
2007-01-18 15:10:00,52.04,52.14,52.01,52.05,51300.0,33.0336,33.097,33.0145,33.0399,51300.0
2007-01-18 15:20:00,52.05,52.14,52.05,52.09,43500.0,33.0399,33.097,33.0399,33.0653,43500.0
2007-01-18 15:30:00,52.09,52.21,52.09,52.17,52100.0,33.0653,33.1415,33.0653,33.1161,52100.0
2007-01-18 15:40:00,52.18,52.23,52.13,52.2,55800.0,33.1224,33.1542,33.0907,33.1351,55800.0
2007-01-18 15:50:00,52.22,52.22,52.1,52.14,63800.0,33.1478,33.1478,33.0716,33.097,63800.0
2007-01-19 09:30:00,52.18,52.25,52.0,52.24,103100.0,33.1224,33.1669,33.0082,33.1605,103100.0
2007-01-19 09:40:00,52.25,52.28,52.11,52.23,44500.0,33.1669,33.1859,33.078,33.1542,44500.0
2007-01-19 09:50:00,52.2,52.27,52.2,52.23,28200.0,33.1351,33.1796,33.1351,33.1542,28200.0
2007-01-19 10:00:00,52.24,52.27,52.18,52.2,21700.0,33.1605,33.1796,33.1224,33.1351,21700.0
2007-01-19 10:10:00,52.2,52.28,52.1,52.2,45900.0,33.1351,33.1859,33.0716,33.1351,45900.0
2007-01-19 10:20:00,52.18,52.24,52.15,52.18,12300.0,33.1224,33.1605,33.1034,33.1224,12300.0
2007-01-19 10:30:00,52.18,52.21,52.1,52.18,19500.0,33.1224,33.1415,33.0716,33.1224,19500.0
2007-01-19 10:40:00,52.18,52.25,52.15,52.23,17400.0,33.1224,33.1669,33.1034,33.1542,17400.0
2007-01-19 10:50:00,52.24,52.4,52.22,52.33,35100.0,33.1605,33.2621,33.1478,33.2176,35100.0
2007-01-19 11:00:00,52.33,52.34,52.23,52.24,18600.0,33.2176,33.224,33.1542,33.1605,18600.0
2007-01-19 11:10:00,52.24,52.24,52.13,52.14,23300.0,33.1605,33.1605,33.0907,33.097,23300.0
2007-01-19 11:20:00,52.15,52.16,52.08,52.12,14400.0,33.1034,33.1097,33.0589,33.0843,14400.0
2007-01-19 11:30:00,52.1,52.11,52.01,52.04,26500.0,33.0716,33.078,33.0145,33.0336,26500.0
2007-01-19 11:40:00,52.04,52.18,52.04,52.18,21400.0,33.0336,33.1224,33.0336,33.1224,21400.0
2007-01-19 11:50:00,52.16,52.25,52.15,52.22,12200.0,33.1097,33.1669,33.1034,33.1478,12200.0
2007-01-19 12:00:00,52.23,52.25,52.17,52.17,19500.0,33.1542,33.1669,33.1161,33.1161,19500.0
2007-01-19 12:10:00,52.16,52.25,52.15,52.18,23800.0,33.1097,33.1669,33.1034,33.1224,23800.0
2007-01-19 12:20:00,52.18,52.24,52.18,52.24,10900.0,33.1224,33.1605,33.1224,33.1605,10900.0
2007-01-19 12:30:00,52.23,52.27,52.18,52.27,13400.0,33.1542,33.1796,33.1224,33.1796,13400.0
2007-01-19 12:40:00,52.27,52.33,52.27,52.3,12000.0,33.1796,33.2176,33.1796,33.1986,12000.0
2007-01-19 12:50:00,52.31,52.33,52.26,52.27,12200.0,33.2049,33.2176,33.1732,33.1796,12200.0
2007-01-19 13:00:00,52.27,52.36,52.26,52.36,15300.0,33.1796,33.2367,33.1732,33.2367,15300.0
2007-01-19 13:10:00,52.35,52.4,52.35,52.4,22700.0,33.2303,33.2621,33.2303,33.2621,22700.0
2007-01-19 13:20:00,52.4,52.45,52.37,52.38,23500.0,33.2621,33.2938,33.243,33.2494,23500.0
2007-01-19 13:30:00,52.39,52.45,52.39,52.44,15900.0,33.2557,33.2938,33.2557,33.2875,15900.0
2007-01-19 13:40:00,52.45,52.5,52.43,52.49,29600.0,33.2938,33.3256,33.2811,33.3192,29600.0
2007-01-19 13:50:00,52.5,52.51,52.46,52.49,32500.0,33.3256,33.3319,33.3002,33.3192,32500.0
2007-01-19 14:00:00,52.48,52.55,52.47,52.51,16300.0,33.3129,33.3573,33.3065,33.3319,16300.0
2007-01-19 14:10:00,52.51,52.53,52.49,52.52,18700.0,33.3319,33.3446,33.3192,33.3382,18700.0
2007-01-19 14:20:00,52.52,52.53,52.48,52.5,20000.0,33.3382,33.3446,33.3129,33.3256,20000.0
2007-01-19 14:30:00,52.5,52.51,52.46,52.5,18800.0,33.3256,33.3319,33.3002,33.3256,18800.0
2007-01-19 14:40:00,52.48,52.56,52.48,52.54,26500.0,33.3129,33.3636,33.3129,33.3509,26500.0
2007-01-19 14:50:00,52.54,52.57,52.49,52.52,32700.0,33.3509,33.37,33.3192,33.3382,32700.0
2007-01-19 15:00:00,52.52,52.56,52.38,52.39,41800.0,33.3382,33.3636,33.2494,33.2557,41800.0
2007-01-19 15:10:00,52.39,52.4,52.34,52.35,24900.0,33.2557,33.2621,33.224,33.2303,24900.0
2007-01-19 15:20:00,52.35,52.37,52.24,52.33,48800.0,33.2303,33.243,33.1605,33.2176,48800.0
2007-01-19 15:30:00,52.32,52.32,52.27,52.29,36200.0,33.2113,33.2113,33.1796,33.1922,36200.0
2007-01-19 15:40:00,52.29,52.33,52.25,52.27,31300.0,33.1922,33.2176,33.1669,33.1796,31300.0
2007-01-19 15:50:00,52.29,52.37,52.27,52.35,43600.0,33.1922,33.243,33.1796,33.2303,43600.0
2007-01-22 09:30:00,52.33,52.59,52.3,52.43,45100.0,33.2176,33.3827,33.1986,33.2811,45100.0
2007-01-22 09:40:00,52.46,52.58,52.43,52.49,21300.0,33.3002,33.3763,33.2811,33.3192,21300.0
2007-01-22 09:50:00,52.48,52.5,52.33,52.38,16500.0,33.3129,33.3256,33.2176,33.2494,16500.0
2007-01-22 10:00:00,52.37,52.4,52.35,52.36,10500.0,33.243,33.2621,33.2303,33.2367,10500.0
2007-01-22 10:10:00,52.36,52.42,52.32,52.34,19500.0,33.2367,33.2748,33.2113,33.224,19500.0
2007-01-22 10:20:00,52.35,52.4,52.32,52.37,20000.0,33.2303,33.2621,33.2113,33.243,20000.0
2007-01-22 10:30:00,52.38,52.49,52.33,52.42,27000.0,33.2494,33.3192,33.2176,33.2748,27000.0
2007-01-22 10:40:00,52.41,52.5,52.34,52.36,21100.0,33.2684,33.3256,33.224,33.2367,21100.0
2007-01-22 10:50:00,52.39,52.48,52.37,52.48,15300.0,33.2557,33.3129,33.243,33.3129,15300.0
2007-01-22 11:00:00,52.47,52.47,52.39,52.44,17100.0,33.3065,33.3065,33.2557,33.2875,17100.0
2007-01-22 11:10:00,52.44,52.46,52.4,52.45,19000.0,33.2875,33.3002,33.2621,33.2938,19000.0
2007-01-22 11:20:00,52.44,52.46,52.4,52.41,15100.0,33.2875,33.3002,33.2621,33.2684,15100.0
2007-01-22 11:30:00,52.41,52.44,52.35,52.41,23600.0,33.2684,33.2875,33.2303,33.2684,23600.0
2007-01-22 11:40:00,52.41,52.52,52.36,52.49,18900.0,33.2684,33.3382,33.2367,33.3192,18900.0
2007-01-22 11:50:00,52.47,52.53,52.43,52.45,18500.0,33.3065,33.3446,33.2811,33.2938,18500.0
2007-01-22 12:00:00,52.44,52.51,52.44,52.51,13600.0,33.2875,33.3319,33.2875,33.3319,13600.0
2007-01-22 12:10:00,52.51,52.51,52.46,52.49,10500.0,33.3319,33.3319,33.3002,33.3192,10500.0
2007-01-22 12:20:00,52.5,52.51,52.47,52.49,6300.0,33.3256,33.3319,33.3065,33.3192,6300.0
2007-01-22 12:30:00,52.49,52.49,52.45,52.46,6700.0,33.3192,33.3192,33.2938,33.3002,6700.0
2007-01-22 12:40:00,52.45,52.48,52.4,52.42,26300.0,33.2938,33.3129,33.2621,33.2748,26300.0
2007-01-22 12:50:00,52.41,52.49,52.41,52.45,17100.0,33.2684,33.3192,33.2684,33.2938,17100.0
2007-01-22 13:00:00,52.47,52.5,52.4,52.46,23200.0,33.3065,33.3256,33.2621,33.3002,23200.0
2007-01-22 13:10:00,52.47,52.5,52.45,52.5,33300.0,33.3065,33.3256,33.2938,33.3256,33300.0
2007-01-22 13:20:00,52.5,52.59,52.45,52.58,29000.0,33.3256,33.3827,33.2938,33.3763,29000.0
2007-01-22 13:30:00,52.59,52.6,52.52,52.52,28400.0,33.3827,33.389,33.3382,33.3382,28400.0
2007-01-22 13:40:00,52.52,52.6,52.52,52.58,23600.0,33.3382,33.389,33.3382,33.3763,23600.0
2007-01-22 13:50:00,52.56,52.6,52.52,52.58,19800.0,33.3636,33.389,33.3382,33.3763,19800.0
2007-01-22 14:00:00,52.58,52.65,52.52,52.63,29100.0,33.3763,33.4208,33.3382,33.4081,29100.0
2007-01-22 14:10:00,52.63,52.65,52.53,52.53,27700.0,33.4081,33.4208,33.3446,33.3446,27700.0
2007-01-22 14:20:00,52.55,52.57,52.5,52.54,22800.0,33.3573,33.37,33.3256,33.3509,22800.0
2007-01-22 14:30:00,52.54,52.55,52.5,52.54,16600.0,33.3509,33.3573,33.3256,33.3509,16600.0
2007-01-22 14:40:00,52.54,52.57,52.47,52.49,31100.0,33.3509,33.37,33.3065,33.3192,31100.0
2007-01-22 14:50:00,52.49,52.52,52.46,52.46,22500.0,33.3192,33.3382,33.3002,33.3002,22500.0
2007-01-22 15:00:00,52.45,52.52,52.35,52.45,35300.0,33.2938,33.3382,33.2303,33.2938,35300.0
2007-01-22 15:10:00,52.45,52.48,52.41,52.42,21600.0,33.2938,33.3129,33.2684,33.2748,21600.0
2007-01-22 15:20:00,52.41,52.42,52.35,52.37,22500.0,33.2684,33.2748,33.2303,33.243,22500.0
2007-01-22 15:30:00,52.37,52.44,52.33,52.42,33800.0,33.243,33.2875,33.2176,33.2748,33800.0
2007-01-22 15:40:00,52.42,52.42,52.33,52.35,21500.0,33.2748,33.2748,33.2176,33.2303,21500.0
2007-01-22 15:50:00,52.34,52.41,52.31,52.31,38200.0,33.224,33.2684,33.2049,33.2049,38200.0
2007-01-23 09:30:00,52.2,52.4,52.03,52.2,40500.0,33.1351,33.2621,33.0272,33.1351,40500.0
2007-01-23 09:40:00,52.19,52.25,52.1,52.18,16100.0,33.1288,33.1669,33.0716,33.1224,16100.0
2007-01-23 09:50:00,52.2,52.28,52.12,52.15,21100.0,33.1351,33.1859,33.0843,33.1034,21100.0
2007-01-23 10:00:00,52.16,52.34,52.12,52.33,43700.0,33.1097,33.224,33.0843,33.2176,43700.0
2007-01-23 10:10:00,52.34,52.39,52.26,52.38,40000.0,33.224,33.2557,33.1732,33.2494,40000.0
2007-01-23 10:20:00,52.36,52.37,52.29,52.35,45600.0,33.2367,33.243,33.1922,33.2303,45600.0
2007-01-23 10:30:00,52.35,52.4,52.31,52.4,20700.0,33.2303,33.2621,33.2049,33.2621,20700.0
2007-01-23 10:40:00,52.4,52.45,52.32,52.42,73000.0,33.2621,33.2938,33.2113,33.2748,73000.0
2007-01-23 10:50:00,52.41,52.41,52.28,52.32,30000.0,33.2684,33.2684,33.1859,33.2113,30000.0
2007-01-23 11:00:00,52.34,52.45,52.32,52.45,43400.0,33.224,33.2938,33.2113,33.2938,43400.0
2007-01-23 11:10:00,52.49,52.5,52.4,52.47,21300.0,33.3192,33.3256,33.2621,33.3065,21300.0
2007-01-23 11:20:00,52.47,52.55,52.45,52.52,23200.0,33.3065,33.3573,33.2938,33.3382,23200.0
2007-01-23 11:30:00,52.54,52.55,52.42,52.51,73900.0,33.3509,33.3573,33.2748,33.3319,73900.0
2007-01-23 11:40:00,52.5,52.53,52.42,52.42,24800.0,33.3256,33.3446,33.2748,33.2748,24800.0
2007-01-23 11:50:00,52.42,52.52,52.4,52.52,18900.0,33.2748,33.3382,33.2621,33.3382,18900.0
2007-01-23 12:00:00,52.49,52.51,52.43,52.43,27200.0,33.3192,33.3319,33.2811,33.2811,27200.0
2007-01-23 12:10:00,52.46,52.5,52.36,52.38,32100.0,33.3002,33.3256,33.2367,33.2494,32100.0
2007-01-23 12:20:00,52.36,52.45,52.26,52.43,31600.0,33.2367,33.2938,33.1732,33.2811,31600.0
2007-01-23 12:30:00,52.43,52.48,52.39,52.46,13900.0,33.2811,33.3129,33.2557,33.3002,13900.0
2007-01-23 12:40:00,52.48,52.55,52.46,52.55,8200.0,33.3129,33.3573,33.3002,33.3573,8200.0
2007-01-23 12:50:00,52.55,52.65,52.54,52.65,16700.0,33.3573,33.4208,33.3509,33.4208,16700.0
2007-01-23 13:00:00,52.64,52.67,52.51,52.53,34600.0,33.4144,33.4335,33.3319,33.3446,34600.0
2007-01-23 13:10:00,52.53,52.55,52.39,52.41,44800.0,33.3446,33.3573,33.2557,33.2684,44800.0
2007-01-23 13:20:00,52.43,52.54,52.42,52.46,24900.0,33.2811,33.3509,33.2748,33.3002,24900.0
2007-01-23 13:30:00,52.47,52.5,52.44,52.5,11100.0,33.3065,33.3256,33.2875,33.3256,11100.0
2007-01-23 13:40:00,52.47,52.56,52.46,52.47,15700.0,33.3065,33.3636,33.3002,33.3065,15700.0
2007-01-23 13:50:00,52.48,52.56,52.48,52.56,10100.0,33.3129,33.3636,33.3129,33.3636,10100.0
2007-01-23 14:00:00,52.56,52.57,52.52,52.53,18200.0,33.3636,33.37,33.3382,33.3446,18200.0
2007-01-23 14:10:00,52.53,52.53,52.4,52.48,19200.0,33.3446,33.3446,33.2621,33.3129,19200.0
2007-01-23 14:20:00,52.46,52.5,52.35,52.38,15300.0,33.3002,33.3256,33.2303,33.2494,15300.0
2007-01-23 14:30:00,52.37,52.37,52.28,52.32,18700.0,33.243,33.243,33.1859,33.2113,18700.0
2007-01-23 14:40:00,52.33,52.36,52.18,52.29,16300.0,33.2176,33.2367,33.1224,33.1922,16300.0
2007-01-23 14:50:00,52.29,52.31,52.17,52.19,17800.0,33.1922,33.2049,33.1161,33.1288,17800.0
2007-01-23 15:00:00,52.2,52.31,52.18,52.31,27700.0,33.1351,33.2049,33.1224,33.2049,27700.0
2007-01-23 15:10:00,52.31,52.41,52.28,52.31,28400.0,33.2049,33.2684,33.1859,33.2049,28400.0
2007-01-23 15:20:00,52.33,52.38,52.29,52.35,35600.0,33.2176,33.2494,33.1922,33.2303,35600.0
2007-01-23 15:30:00,52.34,52.36,52.23,52.32,34000.0,33.224,33.2367,33.1542,33.2113,34000.0
2007-01-23 15:40:00,52.32,52.36,52.11,52.17,40300.0,33.2113,33.2367,33.078,33.1161,40300.0
2007-01-23 15:50:00,52.17,52.4,52.17,52.35,38600.0,33.1161,33.2621,33.1161,33.2303,38600.0
2007-01-24 09:30:00,51.1,51.75,50.76,51.49,205600.0,32.4369,32.8495,32.221,32.6844,205600.0
2007-01-24 09:40:00,51.51,51.52,51.25,51.32,156700.0,32.6971,32.7035,32.5321,32.5765,156700.0
2007-01-24 09:50:00,51.32,51.46,51.26,51.33,134000.0,32.5765,32.6654,32.5384,32.5829,134000.0
2007-01-24 10:00:00,51.35,51.36,51.28,51.29,121800.0,32.5956,32.6019,32.5511,32.5575,121800.0
2007-01-24 10:10:00,51.29,51.35,51.08,51.25,98600.0,32.5575,32.5956,32.4242,32.5321,98600.0
2007-01-24 10:20:00,51.25,51.31,51.16,51.23,110200.0,32.5321,32.5702,32.475,32.5194,110200.0
2007-01-24 10:30:00,51.24,51.37,51.19,51.24,75200.0,32.5257,32.6083,32.494,32.5257,75200.0
2007-01-24 10:40:00,51.23,51.25,51.16,51.16,53900.0,32.5194,32.5321,32.475,32.475,53900.0
2007-01-24 10:50:00,51.16,51.17,50.8,50.98,102700.0,32.475,32.4813,32.2464,32.3607,102700.0
2007-01-24 11:00:00,50.97,51.05,50.9,51.0,99800.0,32.3543,32.4051,32.3099,32.3734,99800.0
2007-01-24 11:10:00,50.99,51.01,50.87,50.97,67500.0,32.367,32.3797,32.2909,32.3543,67500.0
2007-01-24 11:20:00,50.96,51.0,50.87,50.91,53500.0,32.348,32.3734,32.2909,32.3163,53500.0
2007-01-24 11:30:00,50.91,50.92,50.77,50.77,37800.0,32.3163,32.3226,32.2274,32.2274,37800.0
2007-01-24 11:40:00,50.79,50.95,50.75,50.75,63400.0,32.2401,32.3417,32.2147,32.2147,63400.0
2007-01-24 11:50:00,50.75,50.82,50.57,50.72,105400.0,32.2147,32.2591,32.1004,32.1957,105400.0
2007-01-24 12:00:00,50.72,50.79,50.65,50.75,98900.0,32.1957,32.2401,32.1512,32.2147,98900.0
2007-01-24 12:10:00,50.78,50.78,50.72,50.76,37400.0,32.2337,32.2337,32.1957,32.221,37400.0
2007-01-24 12:20:00,50.77,50.77,50.75,50.76,39200.0,32.2274,32.2274,32.2147,32.221,39200.0
2007-01-24 12:30:00,50.77,50.78,50.65,50.65,39700.0,32.2274,32.2337,32.1512,32.1512,39700.0
2007-01-24 12:40:00,50.65,50.65,50.5,50.62,110100.0,32.1512,32.1512,32.056,32.1322,110100.0
2007-01-24 12:50:00,50.64,50.65,50.4,50.49,75700.0,32.1449,32.1512,31.9925,32.0497,75700.0
2007-01-24 13:00:00,50.48,50.58,50.45,50.49,73500.0,32.0433,32.1068,32.0243,32.0497,73500.0
2007-01-24 13:10:00,50.48,50.58,50.45,50.52,39800.0,32.0433,32.1068,32.0243,32.0687,39800.0
2007-01-24 13:20:00,50.52,50.54,50.44,50.51,44900.0,32.0687,32.0814,32.0179,32.0624,44900.0
2007-01-24 13:30:00,50.49,50.51,50.4,50.5,39500.0,32.0497,32.0624,31.9925,32.056,39500.0
2007-01-24 13:40:00,50.5,50.5,50.34,50.37,37800.0,32.056,32.056,31.9544,31.9735,37800.0
2007-01-24 13:50:00,50.37,50.4,50.3,50.32,74600.0,31.9735,31.9925,31.9291,31.9417,74600.0
2007-01-24 14:00:00,50.31,50.34,50.09,50.22,177800.0,31.9354,31.9544,31.7958,31.8783,177800.0
2007-01-24 14:10:00,50.21,50.22,50.05,50.09,84600.0,31.8719,31.8783,31.7704,31.7958,84600.0
2007-01-24 14:20:00,50.07,50.17,50.05,50.16,55700.0,31.7831,31.8465,31.7704,31.8402,55700.0
2007-01-24 14:30:00,50.16,50.34,50.12,50.34,118800.0,31.8402,31.9544,31.8148,31.9544,118800.0
2007-01-24 14:40:00,50.34,50.4,50.13,50.24,82700.0,31.9544,31.9925,31.8211,31.891,82700.0
2007-01-24 14:50:00,50.25,50.31,50.24,50.31,90500.0,31.8973,31.9354,31.891,31.9354,90500.0
2007-01-24 15:00:00,50.31,50.47,50.28,50.3,98000.0,31.9354,32.037,31.9164,31.9291,98000.0
2007-01-24 15:10:00,50.31,50.32,50.2,50.27,59800.0,31.9354,31.9417,31.8656,31.91,59800.0
2007-01-24 15:20:00,50.27,50.27,50.2,50.22,49000.0,31.91,31.91,31.8656,31.8783,49000.0
2007-01-24 15:30:00,50.22,51.1,50.14,50.69,162500.0,31.8783,32.4369,31.8275,32.1766,162500.0
2007-01-24 15:40:00,50.69,51.08,50.55,50.91,628300.0,32.1766,32.4242,32.0877,32.3163,628300.0
2007-01-24 15:50:00,50.92,51.06,50.79,50.95,444200.0,32.3226,32.4115,32.2401,32.3417,444200.0
2007-01-25 09:30:00,50.89,50.9,50.78,50.9,137400.0,32.3036,32.3099,32.2337,32.3099,137400.0
2007-01-25 09:40:00,50.86,50.98,50.86,50.95,103400.0,32.2845,32.3607,32.2845,32.3417,103400.0
2007-01-25 09:50:00,50.95,50.96,50.66,50.78,84800.0,32.3417,32.348,32.1576,32.2337,84800.0
2007-01-25 10:00:00,50.77,50.88,50.74,50.78,69100.0,32.2274,32.2972,32.2084,32.2337,69100.0
2007-01-25 10:10:00,50.79,50.81,50.65,50.65,117000.0,32.2401,32.2528,32.1512,32.1512,117000.0
2007-01-25 10:20:00,50.65,50.72,50.34,50.43,93000.0,32.1512,32.1957,31.9544,32.0116,93000.0
2007-01-25 10:30:00,50.46,50.68,50.44,50.64,39900.0,32.0306,32.1703,32.0179,32.1449,39900.0
2007-01-25 10:40:00,50.66,50.66,50.55,50.57,65900.0,32.1576,32.1576,32.0877,32.1004,65900.0
2007-01-25 10:50:00,50.57,50.62,50.51,50.54,46700.0,32.1004,32.1322,32.0624,32.0814,46700.0
2007-01-25 11:00:00,50.54,50.79,50.5,50.66,101800.0,32.0814,32.2401,32.056,32.1576,101800.0
2007-01-25 11:10:00,50.7,50.75,50.59,50.62,42100.0,32.183,32.2147,32.1131,32.1322,42100.0
2007-01-25 11:20:00,50.61,50.66,50.57,50.57,51900.0,32.1258,32.1576,32.1004,32.1004,51900.0
2007-01-25 11:30:00,50.59,50.7,50.47,50.6,80300.0,32.1131,32.183,32.037,32.1195,80300.0
2007-01-25 11:40:00,50.62,50.64,50.51,50.53,39700.0,32.1322,32.1449,32.0624,32.075,39700.0
2007-01-25 11:50:00,50.52,50.58,50.44,50.44,40500.0,32.0687,32.1068,32.0179,32.0179,40500.0
2007-01-25 12:00:00,50.42,50.46,50.32,50.45,59200.0,32.0052,32.0306,31.9417,32.0243,59200.0
2007-01-25 12:10:00,50.43,50.5,50.42,50.5,29100.0,32.0116,32.056,32.0052,32.056,29100.0
2007-01-25 12:20:00,50.48,50.56,50.41,50.41,54200.0,32.0433,32.0941,31.9989,31.9989,54200.0
2007-01-25 12:30:00,50.41,50.52,50.39,50.39,39300.0,31.9989,32.0687,31.9862,31.9862,39300.0
2007-01-25 12:40:00,50.39,50.5,50.37,50.46,42400.0,31.9862,32.056,31.9735,32.0306,42400.0
2007-01-25 12:50:00,50.43,50.45,50.3,50.31,21900.0,32.0116,32.0243,31.9291,31.9354,21900.0
2007-01-25 13:00:00,50.3,50.33,50.25,50.3,66200.0,31.9291,31.9481,31.8973,31.9291,66200.0
2007-01-25 13:10:00,50.29,50.31,50.23,50.26,27100.0,31.9227,31.9354,31.8846,31.9037,27100.0
2007-01-25 13:20:00,50.24,50.32,50.17,50.23,49800.0,31.891,31.9417,31.8465,31.8846,49800.0
2007-01-25 13:30:00,50.22,50.35,50.22,50.24,50500.0,31.8783,31.9608,31.8783,31.891,50500.0
2007-01-25 13:40:00,50.26,50.35,50.2,50.26,37400.0,31.9037,31.9608,31.8656,31.9037,37400.0
2007-01-25 13:50:00,50.28,50.3,50.23,50.24,33200.0,31.9164,31.9291,31.8846,31.891,33200.0
2007-01-25 14:00:00,50.24,50.24,50.14,50.17,40000.0,31.891,31.891,31.8275,31.8465,40000.0
2007-01-25 14:10:00,50.17,50.17,50.08,50.1,48400.0,31.8465,31.8465,31.7894,31.8021,48400.0
2007-01-25 14:20:00,50.08,50.22,50.03,50.07,42500.0,31.7894,31.8783,31.7577,31.7831,42500.0
2007-01-25 14:30:00,50.06,50.14,49.98,50.14,77900.0,31.7767,31.8275,31.7259,31.8275,77900.0
2007-01-25 14:40:00,50.14,50.15,50.1,50.11,39200.0,31.8275,31.8338,31.8021,31.8084,39200.0
2007-01-25 14:50:00,50.13,50.24,50.12,50.22,46800.0,31.8211,31.891,31.8148,31.8783,46800.0
2007-01-25 15:00:00,50.22,50.28,50.17,50.19,80400.0,31.8783,31.9164,31.8465,31.8592,80400.0
2007-01-25 15:10:00,50.19,50.27,50.17,50.24,69500.0,31.8592,31.91,31.8465,31.891,69500.0
2007-01-25 15:20:00,50.22,50.32,50.22,50.28,61800.0,31.8783,31.9417,31.8783,31.9164,61800.0
2007-01-25 15:30:00,50.29,50.3,50.23,50.26,43500.0,31.9227,31.9291,31.8846,31.9037,43500.0
2007-01-25 15:40:00,50.24,50.33,50.19,50.23,72000.0,31.891,31.9481,31.8592,31.8846,72000.0
2007-01-25 15:50:00,50.23,50.25,50.18,50.23,96500.0,31.8846,31.8973,31.8529,31.8846,96500.0
2007-01-26 09:30:00,50.18,50.4,50.15,50.23,41300.0,31.8529,31.9925,31.8338,31.8846,41300.0
2007-01-26 09:40:00,50.21,50.27,50.19,50.25,28100.0,31.8719,31.91,31.8592,31.8973,28100.0
2007-01-26 09:50:00,50.26,50.33,50.25,50.32,20900.0,31.9037,31.9481,31.8973,31.9417,20900.0
2007-01-26 10:00:00,50.33,50.4,50.22,50.22,60800.0,31.9481,31.9925,31.8783,31.8783,60800.0
2007-01-26 10:10:00,50.22,50.28,50.2,50.27,22800.0,31.8783,31.9164,31.8656,31.91,22800.0
2007-01-26 10:20:00,50.26,50.32,50.24,50.28,45700.0,31.9037,31.9417,31.891,31.9164,45700.0
2007-01-26 10:30:00,50.28,50.33,50.25,50.3,40800.0,31.9164,31.9481,31.8973,31.9291,40800.0
2007-01-26 10:40:00,50.29,50.31,50.23,50.27,39000.0,31.9227,31.9354,31.8846,31.91,39000.0
2007-01-26 10:50:00,50.29,50.3,50.25,50.3,22200.0,31.9227,31.9291,31.8973,31.9291,22200.0
2007-01-26 11:00:00,50.29,50.32,50.27,50.32,22100.0,31.9227,31.9417,31.91,31.9417,22100.0
2007-01-26 11:10:00,50.31,50.32,50.27,50.31,25100.0,31.9354,31.9417,31.91,31.9354,25100.0
2007-01-26 11:20:00,50.32,50.4,50.3,50.31,31500.0,31.9417,31.9925,31.9291,31.9354,31500.0
2007-01-26 11:30:00,50.32,50.32,50.29,50.3,12700.0,31.9417,31.9417,31.9227,31.9291,12700.0
2007-01-26 11:40:00,50.29,50.37,50.29,50.32,22800.0,31.9227,31.9735,31.9227,31.9417,22800.0
2007-01-26 11:50:00,50.3,50.36,50.3,50.34,22200.0,31.9291,31.9671,31.9291,31.9544,22200.0
2007-01-26 12:00:00,50.35,50.36,50.33,50.36,20200.0,31.9608,31.9671,31.9481,31.9671,20200.0
2007-01-26 12:10:00,50.36,50.37,50.33,50.36,18700.0,31.9671,31.9735,31.9481,31.9671,18700.0
2007-01-26 12:20:00,50.35,50.37,50.33,50.35,23900.0,31.9608,31.9735,31.9481,31.9608,23900.0
2007-01-26 12:30:00,50.36,50.4,50.35,50.4,24600.0,31.9671,31.9925,31.9608,31.9925,24600.0
2007-01-26 12:40:00,50.4,50.4,50.31,50.34,25600.0,31.9925,31.9925,31.9354,31.9544,25600.0
2007-01-26 12:50:00,50.33,50.39,50.32,50.37,32000.0,31.9481,31.9862,31.9417,31.9735,32000.0
2007-01-26 13:00:00,50.37,50.38,50.3,50.31,28500.0,31.9735,31.9798,31.9291,31.9354,28500.0
2007-01-26 13:10:00,50.31,50.32,50.25,50.27,17200.0,31.9354,31.9417,31.8973,31.91,17200.0
2007-01-26 13:20:00,50.31,50.31,50.2,50.22,24200.0,31.9354,31.9354,31.8656,31.8783,24200.0
2007-01-26 13:30:00,50.22,50.27,50.21,50.24,15700.0,31.8783,31.91,31.8719,31.891,15700.0
2007-01-26 13:40:00,50.26,50.27,50.24,50.26,8700.0,31.9037,31.91,31.891,31.9037,8700.0
2007-01-26 13:50:00,50.27,50.29,50.26,50.29,16000.0,31.91,31.9227,31.9037,31.9227,16000.0
2007-01-26 14:00:00,50.28,50.28,50.24,50.27,17900.0,31.9164,31.9164,31.891,31.91,17900.0
2007-01-26 14:10:00,50.27,50.32,50.25,50.3,19600.0,31.91,31.9417,31.8973,31.9291,19600.0
2007-01-26 14:20:00,50.29,50.3,50.24,50.24,32400.0,31.9227,31.9291,31.891,31.891,32400.0
2007-01-26 14:30:00,50.26,50.33,50.24,50.25,29900.0,31.9037,31.9481,31.891,31.8973,29900.0
2007-01-26 14:40:00,50.26,50.33,50.25,50.3,49900.0,31.9037,31.9481,31.8973,31.9291,49900.0
2007-01-26 14:50:00,50.32,50.36,50.3,50.36,21000.0,31.9417,31.9671,31.9291,31.9671,21000.0
2007-01-26 15:00:00,50.37,50.45,50.37,50.45,90600.0,31.9735,32.0243,31.9735,32.0243,90600.0
2007-01-26 15:10:00,50.44,50.48,50.4,50.44,24800.0,32.0179,32.0433,31.9925,32.0179,24800.0
2007-01-26 15:20:00,50.45,50.47,50.36,50.39,31500.0,32.0243,32.037,31.9671,31.9862,31500.0
2007-01-26 15:30:00,50.38,50.45,50.37,50.41,32900.0,31.9798,32.0243,31.9735,31.9989,32900.0
2007-01-26 15:40:00,50.4,50.43,50.3,50.39,92000.0,31.9925,32.0116,31.9291,31.9862,92000.0
2007-01-26 15:50:00,50.4,50.51,50.4,50.41,116500.0,31.9925,32.0624,31.9925,31.9989,116500.0
2007-01-29 09:30:00,50.5,50.79,50.25,50.64,51300.0,32.056,32.2401,31.8973,32.1449,51300.0
2007-01-29 09:40:00,50.64,50.74,50.64,50.68,29600.0,32.1449,32.2084,32.1449,32.1703,29600.0
2007-01-29 09:50:00,50.7,50.82,50.65,50.78,46700.0,32.183,32.2591,32.1512,32.2337,46700.0
2007-01-29 10:00:00,50.79,50.87,50.65,50.7,31700.0,32.2401,32.2909,32.1512,32.183,31700.0
2007-01-29 10:10:00,50.7,50.73,50.65,50.65,43800.0,32.183,32.202,32.1512,32.1512,43800.0
2007-01-29 10:20:00,50.65,50.65,50.6,50.6,25400.0,32.1512,32.1512,32.1195,32.1195,25400.0
2007-01-29 10:30:00,50.62,50.65,50.58,50.64,42700.0,32.1322,32.1512,32.1068,32.1449,42700.0
2007-01-29 10:40:00,50.64,50.81,50.64,50.8,64600.0,32.1449,32.2528,32.1449,32.2464,64600.0
2007-01-29 10:50:00,50.79,50.84,50.78,50.81,62100.0,32.2401,32.2718,32.2337,32.2528,62100.0
2007-01-29 11:00:00,50.8,50.89,50.8,50.87,28700.0,32.2464,32.3036,32.2464,32.2909,28700.0
2007-01-29 11:10:00,50.89,50.9,50.84,50.84,30400.0,32.3036,32.3099,32.2718,32.2718,30400.0
2007-01-29 11:20:00,50.84,50.89,50.81,50.88,47900.0,32.2718,32.3036,32.2528,32.2972,47900.0
2007-01-29 11:30:00,50.89,50.96,50.82,50.93,30500.0,32.3036,32.348,32.2591,32.329,30500.0
2007-01-29 11:40:00,50.93,51.0,50.9,50.99,33900.0,32.329,32.3734,32.3099,32.367,33900.0
2007-01-29 11:50:00,50.98,51.07,50.96,51.05,74100.0,32.3607,32.4178,32.348,32.4051,74100.0
2007-01-29 12:00:00,51.05,51.16,51.05,51.15,34400.0,32.4051,32.475,32.4051,32.4686,34400.0
2007-01-29 12:10:00,51.15,51.2,51.12,51.2,35400.0,32.4686,32.5003,32.4496,32.5003,35400.0
2007-01-29 12:20:00,51.2,51.24,51.12,51.12,25100.0,32.5003,32.5257,32.4496,32.4496,25100.0
2007-01-29 12:30:00,51.11,51.15,51.08,51.13,23600.0,32.4432,32.4686,32.4242,32.4559,23600.0
2007-01-29 12:40:00,51.14,51.22,51.13,51.21,35100.0,32.4623,32.513,32.4559,32.5067,35100.0
2007-01-29 12:50:00,51.22,51.22,51.17,51.19,25200.0,32.513,32.513,32.4813,32.494,25200.0
2007-01-29 13:00:00,51.19,51.22,51.17,51.17,21400.0,32.494,32.513,32.4813,32.4813,21400.0
2007-01-29 13:10:00,51.18,51.22,51.15,51.15,23900.0,32.4877,32.513,32.4686,32.4686,23900.0
2007-01-29 13:20:00,51.15,51.16,51.1,51.12,29200.0,32.4686,32.475,32.4369,32.4496,29200.0
2007-01-29 13:30:00,51.13,51.15,51.11,51.12,29900.0,32.4559,32.4686,32.4432,32.4496,29900.0
2007-01-29 13:40:00,51.1,51.14,51.04,51.04,33600.0,32.4369,32.4623,32.3988,32.3988,33600.0
2007-01-29 13:50:00,51.05,51.07,50.97,51.05,44600.0,32.4051,32.4178,32.3543,32.4051,44600.0
2007-01-29 14:00:00,51.05,51.08,50.98,51.04,64400.0,32.4051,32.4242,32.3607,32.3988,64400.0
2007-01-29 14:10:00,51.05,51.18,51.03,51.15,47500.0,32.4051,32.4877,32.3924,32.4686,47500.0
2007-01-29 14:20:00,51.14,51.18,51.12,51.12,28800.0,32.4623,32.4877,32.4496,32.4496,28800.0
2007-01-29 14:30:00,51.12,51.19,51.12,51.15,32200.0,32.4496,32.494,32.4496,32.4686,32200.0
2007-01-29 14:40:00,51.16,51.24,51.16,51.2,35400.0,32.475,32.5257,32.475,32.5003,35400.0
2007-01-29 14:50:00,51.21,51.21,51.14,51.14,30300.0,32.5067,32.5067,32.4623,32.4623,30300.0
2007-01-29 15:00:00,51.14,51.18,51.14,51.17,37000.0,32.4623,32.4877,32.4623,32.4813,37000.0
2007-01-29 15:10:00,51.17,51.21,51.17,51.18,32100.0,32.4813,32.5067,32.4813,32.4877,32100.0
2007-01-29 15:20:00,51.18,51.2,51.17,51.19,42200.0,32.4877,32.5003,32.4813,32.494,42200.0
2007-01-29 15:30:00,51.2,51.24,51.19,51.24,47400.0,32.5003,32.5257,32.494,32.5257,47400.0
2007-01-29 15:40:00,51.24,51.3,51.21,51.27,58000.0,32.5257,32.5638,32.5067,32.5448,58000.0
2007-01-29 15:50:00,51.27,51.32,51.21,51.28,88600.0,32.5448,32.5765,32.5067,32.5511,88600.0
2007-01-30 09:30:00,50.9,51.15,50.79,50.88,92600.0,32.3099,32.4686,32.2401,32.2972,92600.0
2007-01-30 09:40:00,50.9,51.1,50.9,51.03,95800.0,32.3099,32.4369,32.3099,32.3924,95800.0
2007-01-30 09:50:00,51.03,51.18,50.99,51.04,74700.0,32.3924,32.4877,32.367,32.3988,74700.0
2007-01-30 10:00:00,51.04,51.12,51.0,51.07,49000.0,32.3988,32.4496,32.3734,32.4178,49000.0
2007-01-30 10:10:00,51.08,51.24,51.01,51.2,59100.0,32.4242,32.5257,32.3797,32.5003,59100.0
2007-01-30 10:20:00,51.18,51.27,51.12,51.18,43500.0,32.4877,32.5448,32.4496,32.4877,43500.0
2007-01-30 10:30:00,51.2,51.24,51.02,51.12,66400.0,32.5003,32.5257,32.3861,32.4496,66400.0
2007-01-30 10:40:00,51.12,51.13,51.02,51.08,61300.0,32.4496,32.4559,32.3861,32.4242,61300.0
2007-01-30 10:50:00,51.09,51.1,51.02,51.06,55600.0,32.4305,32.4369,32.3861,32.4115,55600.0
2007-01-30 11:00:00,51.06,51.13,51.02,51.06,28400.0,32.4115,32.4559,32.3861,32.4115,28400.0
2007-01-30 11:10:00,51.06,51.13,51.04,51.13,20200.0,32.4115,32.4559,32.3988,32.4559,20200.0
2007-01-30 11:20:00,51.13,51.14,51.08,51.1,10700.0,32.4559,32.4623,32.4242,32.4369,10700.0
2007-01-30 11:30:00,51.08,51.09,51.06,51.07,10000.0,32.4242,32.4305,32.4115,32.4178,10000.0
2007-01-30 11:40:00,51.08,51.17,51.06,51.17,26200.0,32.4242,32.4813,32.4115,32.4813,26200.0
2007-01-30 11:50:00,51.17,51.17,51.12,51.13,12600.0,32.4813,32.4813,32.4496,32.4559,12600.0
2007-01-30 12:00:00,51.13,51.14,51.1,51.11,19500.0,32.4559,32.4623,32.4369,32.4432,19500.0
2007-01-30 12:10:00,51.1,51.13,51.1,51.1,11300.0,32.4369,32.4559,32.4369,32.4369,11300.0
2007-01-30 12:20:00,51.1,51.12,51.05,51.08,64800.0,32.4369,32.4496,32.4051,32.4242,64800.0
2007-01-30 12:30:00,51.09,51.11,51.05,51.05,26200.0,32.4305,32.4432,32.4051,32.4051,26200.0
2007-01-30 12:40:00,51.06,51.08,51.04,51.06,40000.0,32.4115,32.4242,32.3988,32.4115,40000.0
2007-01-30 12:50:00,51.06,51.06,50.96,51.05,24900.0,32.4115,32.4115,32.348,32.4051,24900.0
2007-01-30 13:00:00,51.05,51.07,51.04,51.05,20900.0,32.4051,32.4178,32.3988,32.4051,20900.0
2007-01-30 13:10:00,51.05,51.08,51.05,51.08,14700.0,32.4051,32.4242,32.4051,32.4242,14700.0
2007-01-30 13:20:00,51.06,51.08,51.04,51.05,8300.0,32.4115,32.4242,32.3988,32.4051,8300.0
2007-01-30 13:30:00,51.06,51.09,51.05,51.08,16500.0,32.4115,32.4305,32.4051,32.4242,16500.0
2007-01-30 13:40:00,51.09,51.11,51.08,51.11,14600.0,32.4305,32.4432,32.4242,32.4432,14600.0
2007-01-30 13:50:00,51.11,51.12,51.07,51.07,17400.0,32.4432,32.4496,32.4178,32.4178,17400.0
2007-01-30 14:00:00,51.08,51.09,51.05,51.09,27900.0,32.4242,32.4305,32.4051,32.4305,27900.0
2007-01-30 14:10:00,51.09,51.09,51.05,51.06,12300.0,32.4305,32.4305,32.4051,32.4115,12300.0
2007-01-30 14:20:00,51.06,51.08,51.04,51.05,20500.0,32.4115,32.4242,32.3988,32.4051,20500.0
2007-01-30 14:30:00,51.05,51.08,51.04,51.06,31200.0,32.4051,32.4242,32.3988,32.4115,31200.0
2007-01-30 14:40:00,51.06,51.1,51.06,51.09,26600.0,32.4115,32.4369,32.4115,32.4305,26600.0
2007-01-30 14:50:00,51.09,51.12,51.07,51.08,31200.0,32.4305,32.4496,32.4178,32.4242,31200.0
2007-01-30 15:00:00,51.09,51.12,51.08,51.11,27700.0,32.4305,32.4496,32.4242,32.4432,27700.0
2007-01-30 15:10:00,51.09,51.11,51.06,51.1,31500.0,32.4305,32.4432,32.4115,32.4369,31500.0
2007-01-30 15:20:00,51.11,51.12,51.04,51.04,68700.0,32.4432,32.4496,32.3988,32.3988,68700.0
2007-01-30 15:30:00,51.05,51.08,51.04,51.06,35500.0,32.4051,32.4242,32.3988,32.4115,35500.0
2007-01-30 15:40:00,51.07,51.07,51.03,51.05,38600.0,32.4178,32.4178,32.3924,32.4051,38600.0
2007-01-30 15:50:00,51.06,51.1,51.04,51.06,43200.0,32.4115,32.4369,32.3988,32.4115,43200.0
2007-01-31 09:30:00,51.05,51.19,51.04,51.11,33500.0,32.4051,32.494,32.3988,32.4432,33500.0
2007-01-31 09:40:00,51.13,51.14,51.03,51.06,16900.0,32.4559,32.4623,32.3924,32.4115,16900.0
2007-01-31 09:50:00,51.06,51.12,51.05,51.08,12500.0,32.4115,32.4496,32.4051,32.4242,12500.0
2007-01-31 10:00:00,51.09,51.12,51.06,51.08,11100.0,32.4305,32.4496,32.4115,32.4242,11100.0
2007-01-31 10:10:00,51.09,51.12,51.08,51.1,15100.0,32.4305,32.4496,32.4242,32.4369,15100.0
2007-01-31 10:20:00,51.1,51.13,51.08,51.09,14700.0,32.4369,32.4559,32.4242,32.4305,14700.0
2007-01-31 10:30:00,51.11,51.15,51.09,51.15,21000.0,32.4432,32.4686,32.4305,32.4686,21000.0
2007-01-31 10:40:00,51.13,51.15,51.07,51.15,14200.0,32.4559,32.4686,32.4178,32.4686,14200.0
2007-01-31 10:50:00,51.14,51.27,51.13,51.17,46900.0,32.4623,32.5448,32.4559,32.4813,46900.0
2007-01-31 11:00:00,51.18,51.2,51.1,51.14,18900.0,32.4877,32.5003,32.4369,32.4623,18900.0
2007-01-31 11:10:00,51.14,51.18,51.07,51.18,27500.0,32.4623,32.4877,32.4178,32.4877,27500.0
2007-01-31 11:20:00,51.17,51.17,51.07,51.14,19600.0,32.4813,32.4813,32.4178,32.4623,19600.0
2007-01-31 11:30:00,51.14,51.17,51.11,51.14,11500.0,32.4623,32.4813,32.4432,32.4623,11500.0
2007-01-31 11:40:00,51.13,51.17,51.12,51.15,12800.0,32.4559,32.4813,32.4496,32.4686,12800.0
2007-01-31 11:50:00,51.15,51.15,51.08,51.1,14500.0,32.4686,32.4686,32.4242,32.4369,14500.0
2007-01-31 12:00:00,51.12,51.17,51.11,51.15,9700.0,32.4496,32.4813,32.4432,32.4686,9700.0
2007-01-31 12:10:00,51.12,51.19,51.12,51.16,15000.0,32.4496,32.494,32.4496,32.475,15000.0
2007-01-31 12:20:00,51.15,51.16,51.09,51.09,11100.0,32.4686,32.475,32.4305,32.4305,11100.0
2007-01-31 12:30:00,51.11,51.11,51.08,51.1,9000.0,32.4432,32.4432,32.4242,32.4369,9000.0
2007-01-31 12:40:00,51.1,51.16,51.1,51.15,12800.0,32.4369,32.475,32.4369,32.4686,12800.0
2007-01-31 12:50:00,51.15,51.22,51.15,51.22,14300.0,32.4686,32.513,32.4686,32.513,14300.0
2007-01-31 13:00:00,51.21,51.24,51.14,51.14,19900.0,32.5067,32.5257,32.4623,32.4623,19900.0
2007-01-31 13:10:00,51.13,51.14,51.03,51.03,18200.0,32.4559,32.4623,32.3924,32.3924,18200.0
2007-01-31 13:20:00,51.04,51.05,51.02,51.04,19000.0,32.3988,32.4051,32.3861,32.3988,19000.0
2007-01-31 13:30:00,51.02,51.09,51.01,51.09,15300.0,32.3861,32.4305,32.3797,32.4305,15300.0
2007-01-31 13:40:00,51.06,51.09,51.04,51.06,9700.0,32.4115,32.4305,32.3988,32.4115,9700.0
2007-01-31 13:50:00,51.09,51.14,51.07,51.11,8200.0,32.4305,32.4623,32.4178,32.4432,8200.0
2007-01-31 14:00:00,51.14,51.19,51.11,51.13,12200.0,32.4623,32.494,32.4432,32.4559,12200.0
2007-01-31 14:10:00,51.13,51.26,51.11,51.26,24400.0,32.4559,32.5384,32.4432,32.5384,24400.0
2007-01-31 14:20:00,51.26,51.3,51.21,51.22,22400.0,32.5384,32.5638,32.5067,32.513,22400.0
2007-01-31 14:30:00,51.23,51.39,51.21,51.33,43100.0,32.5194,32.621,32.5067,32.5829,43100.0
2007-01-31 14:40:00,51.34,51.35,51.26,51.28,13700.0,32.5892,32.5956,32.5384,32.5511,13700.0
2007-01-31 14:50:00,51.27,51.28,51.2,51.22,16200.0,32.5448,32.5511,32.5003,32.513,16200.0
2007-01-31 15:00:00,51.21,51.23,51.19,51.22,18600.0,32.5067,32.5194,32.494,32.513,18600.0
2007-01-31 15:10:00,51.22,51.22,51.18,51.2,18900.0,32.513,32.513,32.4877,32.5003,18900.0
2007-01-31 15:20:00,51.19,51.21,51.17,51.18,24300.0,32.494,32.5067,32.4813,32.4877,24300.0
2007-01-31 15:30:00,51.18,51.21,51.18,51.2,26200.0,32.4877,32.5067,32.4877,32.5003,26200.0
2007-01-31 15:40:00,51.2,51.2,51.14,51.17,34000.0,32.5003,32.5003,32.4623,32.4813,34000.0
2007-01-31 15:50:00,51.17,51.17,51.05,51.1,139500.0,32.4813,32.4813,32.4051,32.4369,139500.0
2007-02-01 09:30:00,51.25,51.4,51.22,51.3,49200.0,32.5321,32.6273,32.513,32.5638,49200.0
2007-02-01 09:40:00,51.28,51.36,51.2,51.22,29700.0,32.5511,32.6019,32.5003,32.513,29700.0
2007-02-01 09:50:00,51.25,51.38,51.25,51.35,23400.0,32.5321,32.6146,32.5321,32.5956,23400.0
2007-02-01 10:00:00,51.29,51.35,51.23,51.25,19800.0,32.5575,32.5956,32.5194,32.5321,19800.0
2007-02-01 10:10:00,51.26,51.29,51.14,51.29,50300.0,32.5384,32.5575,32.4623,32.5575,50300.0
2007-02-01 10:20:00,51.27,51.33,51.27,51.29,17500.0,32.5448,32.5829,32.5448,32.5575,17500.0
2007-02-01 10:30:00,51.28,51.35,51.26,51.34,170900.0,32.5511,32.5956,32.5384,32.5892,170900.0
2007-02-01 10:40:00,51.35,51.43,51.34,51.42,35900.0,32.5956,32.6463,32.5892,32.64,35900.0
2007-02-01 10:50:00,51.42,51.45,51.37,51.41,18600.0,32.64,32.659,32.6083,32.6336,18600.0
2007-02-01 11:00:00,51.4,51.48,51.36,51.48,22600.0,32.6273,32.6781,32.6019,32.6781,22600.0
2007-02-01 11:10:00,51.48,51.5,51.47,51.49,10500.0,32.6781,32.6908,32.6717,32.6844,10500.0
2007-02-01 11:20:00,51.5,51.51,51.4,51.45,26800.0,32.6908,32.6971,32.6273,32.659,26800.0
2007-02-01 11:30:00,51.46,51.47,51.4,51.4,21500.0,32.6654,32.6717,32.6273,32.6273,21500.0
2007-02-01 11:40:00,51.39,51.52,51.39,51.51,18500.0,32.621,32.7035,32.621,32.6971,18500.0
2007-02-01 11:50:00,51.52,51.55,51.5,51.52,11000.0,32.7035,32.7225,32.6908,32.7035,11000.0
2007-02-01 12:00:00,51.52,51.55,51.48,51.51,15300.0,32.7035,32.7225,32.6781,32.6971,15300.0
2007-02-01 12:10:00,51.5,51.55,51.49,51.54,6700.0,32.6908,32.7225,32.6844,32.7162,6700.0
2007-02-01 12:20:00,51.53,51.54,51.51,51.51,6500.0,32.7098,32.7162,32.6971,32.6971,6500.0
2007-02-01 12:30:00,51.5,51.52,51.49,51.51,13400.0,32.6908,32.7035,32.6844,32.6971,13400.0
2007-02-01 12:40:00,51.51,51.52,51.48,51.51,13200.0,32.6971,32.7035,32.6781,32.6971,13200.0
2007-02-01 12:50:00,51.53,51.53,51.48,51.53,6600.0,32.7098,32.7098,32.6781,32.7098,6600.0
2007-02-01 13:00:00,51.51,51.54,51.49,51.54,6800.0,32.6971,32.7162,32.6844,32.7162,6800.0
2007-02-01 13:10:00,51.54,51.54,51.39,51.51,25000.0,32.7162,32.7162,32.621,32.6971,25000.0
2007-02-01 13:20:00,51.52,51.53,51.49,51.51,16400.0,32.7035,32.7098,32.6844,32.6971,16400.0
2007-02-01 13:30:00,51.51,51.53,51.41,51.52,29300.0,32.6971,32.7098,32.6336,32.7035,29300.0
2007-02-01 13:40:00,51.51,51.55,51.49,51.5,15500.0,32.6971,32.7225,32.6844,32.6908,15500.0
2007-02-01 13:50:00,51.53,51.53,51.49,51.5,9000.0,32.7098,32.7098,32.6844,32.6908,9000.0
2007-02-01 14:00:00,51.5,51.53,51.49,51.51,12300.0,32.6908,32.7098,32.6844,32.6971,12300.0
2007-02-01 14:10:00,51.51,51.59,51.51,51.58,29700.0,32.6971,32.7479,32.6971,32.7416,29700.0
2007-02-01 14:20:00,51.57,51.68,51.56,51.67,33000.0,32.7352,32.805,32.7289,32.7987,33000.0
2007-02-01 14:30:00,51.65,51.72,51.65,51.71,37200.0,32.786,32.8304,32.786,32.8241,37200.0
2007-02-01 14:40:00,51.71,51.72,51.7,51.71,8600.0,32.8241,32.8304,32.8177,32.8241,8600.0
2007-02-01 14:50:00,51.7,51.74,51.7,51.72,41000.0,32.8177,32.8431,32.8177,32.8304,41000.0
2007-02-01 15:00:00,51.72,51.78,51.71,51.73,21100.0,32.8304,32.8685,32.8241,32.8368,21100.0
2007-02-01 15:10:00,51.73,51.78,51.72,51.76,52600.0,32.8368,32.8685,32.8304,32.8558,52600.0
2007-02-01 15:20:00,51.76,51.77,51.71,51.74,30000.0,32.8558,32.8622,32.8241,32.8431,30000.0
2007-02-01 15:30:00,51.74,51.76,51.71,51.72,22800.0,32.8431,32.8558,32.8241,32.8304,22800.0
2007-02-01 15:40:00,51.72,51.76,51.7,51.71,40300.0,32.8304,32.8558,32.8177,32.8241,40300.0
2007-02-01 15:50:00,51.72,51.73,51.65,51.67,51300.0,32.8304,32.8368,32.786,32.7987,51300.0
2007-02-02 09:30:00,51.55,51.67,51.5,51.5,32900.0,32.7225,32.7987,32.6908,32.6908,32900.0
2007-02-02 09:40:00,51.55,51.6,51.47,51.59,37500.0,32.7225,32.7543,32.6717,32.7479,37500.0
2007-02-02 09:50:00,51.6,51.61,51.53,51.53,13900.0,32.7543,32.7606,32.7098,32.7098,13900.0
2007-02-02 10:00:00,51.55,51.65,51.53,51.6,26000.0,32.7225,32.786,32.7098,32.7543,26000.0
2007-02-02 10:10:00,51.6,51.64,51.6,51.63,19700.0,32.7543,32.7796,32.7543,32.7733,19700.0
2007-02-02 10:20:00,51.62,51.64,51.59,51.59,15100.0,32.767,32.7796,32.7479,32.7479,15100.0
2007-02-02 10:30:00,51.6,51.64,51.6,51.6,19900.0,32.7543,32.7796,32.7543,32.7543,19900.0
2007-02-02 10:40:00,51.61,51.7,51.6,51.7,28600.0,32.7606,32.8177,32.7543,32.8177,28600.0
2007-02-02 10:50:00,51.69,51.77,51.67,51.76,35900.0,32.8114,32.8622,32.7987,32.8558,35900.0
2007-02-02 11:00:00,51.77,51.81,51.75,51.79,25900.0,32.8622,32.8876,32.8495,32.8749,25900.0
2007-02-02 11:10:00,51.79,51.84,51.77,51.8,21400.0,32.8749,32.9066,32.8622,32.8812,21400.0
2007-02-02 11:20:00,51.79,51.81,51.77,51.79,23300.0,32.8749,32.8876,32.8622,32.8749,23300.0
2007-02-02 11:30:00,51.78,51.8,51.73,51.76,34400.0,32.8685,32.8812,32.8368,32.8558,34400.0
2007-02-02 11:40:00,51.76,51.79,51.71,51.71,19700.0,32.8558,32.8749,32.8241,32.8241,19700.0
2007-02-02 11:50:00,51.71,51.75,51.7,51.72,29700.0,32.8241,32.8495,32.8177,32.8304,29700.0
2007-02-02 12:00:00,51.72,51.74,51.7,51.72,21900.0,32.8304,32.8431,32.8177,32.8304,21900.0
2007-02-02 12:10:00,51.73,51.75,51.71,51.73,16300.0,32.8368,32.8495,32.8241,32.8368,16300.0
2007-02-02 12:20:00,51.73,51.74,51.7,51.71,13300.0,32.8368,32.8431,32.8177,32.8241,13300.0
2007-02-02 12:30:00,51.71,51.75,51.7,51.73,15700.0,32.8241,32.8495,32.8177,32.8368,15700.0
2007-02-02 12:40:00,51.75,51.76,51.73,51.76,13600.0,32.8495,32.8558,32.8368,32.8558,13600.0
2007-02-02 12:50:00,51.76,51.78,51.75,51.78,11100.0,32.8558,32.8685,32.8495,32.8685,11100.0
2007-02-02 13:00:00,51.78,51.8,51.77,51.8,16800.0,32.8685,32.8812,32.8622,32.8812,16800.0
2007-02-02 13:10:00,51.8,51.82,51.79,51.82,6500.0,32.8812,32.8939,32.8749,32.8939,6500.0
2007-02-02 13:20:00,51.81,51.83,51.77,51.78,14100.0,32.8876,32.9003,32.8622,32.8685,14100.0
2007-02-02 13:30:00,51.79,51.84,51.79,51.8,21600.0,32.8749,32.9066,32.8749,32.8812,21600.0
2007-02-02 13:40:00,51.82,51.85,51.79,51.8,21000.0,32.8939,32.9129,32.8749,32.8812,21000.0
2007-02-02 13:50:00,51.81,51.84,51.78,51.82,10800.0,32.8876,32.9066,32.8685,32.8939,10800.0
2007-02-02 14:00:00,51.83,51.86,51.82,51.86,10400.0,32.9003,32.9193,32.8939,32.9193,10400.0
2007-02-02 14:10:00,51.83,51.84,51.77,51.84,13200.0,32.9003,32.9066,32.8622,32.9066,13200.0
2007-02-02 14:20:00,51.82,51.88,51.8,51.88,22500.0,32.8939,32.932,32.8812,32.932,22500.0
2007-02-02 14:30:00,51.89,51.92,51.86,51.92,10000.0,32.9383,32.9574,32.9193,32.9574,10000.0
2007-02-02 14:40:00,51.92,51.93,51.88,51.93,20000.0,32.9574,32.9637,32.932,32.9637,20000.0
2007-02-02 14:50:00,51.93,51.95,51.87,51.87,24300.0,32.9637,32.9764,32.9256,32.9256,24300.0
2007-02-02 15:00:00,51.88,51.89,51.85,51.87,20800.0,32.932,32.9383,32.9129,32.9256,20800.0
2007-02-02 15:10:00,51.86,51.9,51.85,51.89,16800.0,32.9193,32.9447,32.9129,32.9383,16800.0
2007-02-02 15:20:00,51.88,51.89,51.85,51.88,14800.0,32.932,32.9383,32.9129,32.932,14800.0
2007-02-02 15:30:00,51.88,51.89,51.85,51.87,20400.0,32.932,32.9383,32.9129,32.9256,20400.0
2007-02-02 15:40:00,51.87,51.9,51.85,51.89,33200.0,32.9256,32.9447,32.9129,32.9383,33200.0
2007-02-02 15:50:00,51.89,51.89,51.84,51.84,37700.0,32.9383,32.9383,32.9066,32.9066,37700.0
2007-02-05 09:30:00,51.88,51.89,51.68,51.75,26600.0,32.932,32.9383,32.805,32.8495,26600.0
2007-02-05 09:40:00,51.75,51.75,51.58,51.69,34100.0,32.8495,32.8495,32.7416,32.8114,34100.0
2007-02-05 09:50:00,51.69,51.69,51.53,51.59,32400.0,32.8114,32.8114,32.7098,32.7479,32400.0
2007-02-05 10:00:00,51.57,51.73,51.52,51.71,43100.0,32.7352,32.8368,32.7035,32.8241,43100.0
2007-02-05 10:10:00,51.7,51.71,51.63,51.64,58800.0,32.8177,32.8241,32.7733,32.7796,58800.0
2007-02-05 10:20:00,51.62,51.63,51.55,51.56,12800.0,32.767,32.7733,32.7225,32.7289,12800.0
2007-02-05 10:30:00,51.58,51.64,51.55,51.6,24000.0,32.7416,32.7796,32.7225,32.7543,24000.0
2007-02-05 10:40:00,51.63,51.71,51.59,51.7,21200.0,32.7733,32.8241,32.7479,32.8177,21200.0
2007-02-05 10:50:00,51.71,51.72,51.63,51.66,13300.0,32.8241,32.8304,32.7733,32.7923,13300.0
2007-02-05 11:00:00,51.66,51.68,51.57,51.57,15500.0,32.7923,32.805,32.7352,32.7352,15500.0
2007-02-05 11:10:00,51.57,51.59,51.52,51.57,21300.0,32.7352,32.7479,32.7035,32.7352,21300.0
2007-02-05 11:20:00,51.56,51.59,51.52,51.52,27000.0,32.7289,32.7479,32.7035,32.7035,27000.0
2007-02-05 11:30:00,51.52,51.55,51.38,51.4,49500.0,32.7035,32.7225,32.6146,32.6273,49500.0
2007-02-05 11:40:00,51.4,51.43,51.35,51.36,44800.0,32.6273,32.6463,32.5956,32.6019,44800.0
2007-02-05 11:50:00,51.38,51.4,51.35,51.37,10900.0,32.6146,32.6273,32.5956,32.6083,10900.0
2007-02-05 12:00:00,51.36,51.4,51.31,51.31,18900.0,32.6019,32.6273,32.5702,32.5702,18900.0
2007-02-05 12:10:00,51.31,51.36,51.29,51.31,25300.0,32.5702,32.6019,32.5575,32.5702,25300.0
2007-02-05 12:20:00,51.31,51.31,51.24,51.25,13100.0,32.5702,32.5702,32.5257,32.5321,13100.0
2007-02-05 12:30:00,51.25,51.3,51.23,51.3,8400.0,32.5321,32.5638,32.5194,32.5638,8400.0
2007-02-05 12:40:00,51.29,51.35,51.29,51.33,6200.0,32.5575,32.5956,32.5575,32.5829,6200.0
2007-02-05 12:50:00,51.32,51.37,51.32,51.36,8300.0,32.5765,32.6083,32.5765,32.6019,8300.0
2007-02-05 13:00:00,51.37,51.38,51.34,51.35,8900.0,32.6083,32.6146,32.5892,32.5956,8900.0
2007-02-05 13:10:00,51.34,51.36,51.32,51.32,6500.0,32.5892,32.6019,32.5765,32.5765,6500.0
2007-02-05 13:20:00,51.34,51.36,51.28,51.29,10200.0,32.5892,32.6019,32.5511,32.5575,10200.0
2007-02-05 13:30:00,51.3,51.33,51.29,51.33,8600.0,32.5638,32.5829,32.5575,32.5829,8600.0
2007-02-05 13:40:00,51.33,51.35,51.3,51.35,9300.0,32.5829,32.5956,32.5638,32.5956,9300.0
2007-02-05 13:50:00,51.36,51.37,51.34,51.36,4600.0,32.6019,32.6083,32.5892,32.6019,4600.0
2007-02-05 14:00:00,51.37,51.39,51.35,51.39,11000.0,32.6083,32.621,32.5956,32.621,11000.0
2007-02-05 14:10:00,51.38,51.42,51.38,51.41,7900.0,32.6146,32.64,32.6146,32.6336,7900.0
2007-02-05 14:20:00,51.4,51.41,51.37,51.4,12500.0,32.6273,32.6336,32.6083,32.6273,12500.0
2007-02-05 14:30:00,51.4,51.44,51.38,51.44,8400.0,32.6273,32.6527,32.6146,32.6527,8400.0
2007-02-05 14:40:00,51.44,51.47,51.41,51.43,19100.0,32.6527,32.6717,32.6336,32.6463,19100.0
2007-02-05 14:50:00,51.44,51.47,51.36,51.37,22200.0,32.6527,32.6717,32.6019,32.6083,22200.0
2007-02-05 15:00:00,51.37,51.38,51.33,51.35,12600.0,32.6083,32.6146,32.5829,32.5956,12600.0
2007-02-05 15:10:00,51.36,51.43,51.34,51.37,29300.0,32.6019,32.6463,32.5892,32.6083,29300.0
2007-02-05 15:20:00,51.35,51.42,51.35,51.39,11300.0,32.5956,32.64,32.5956,32.621,11300.0
2007-02-05 15:30:00,51.39,51.45,51.39,51.42,18000.0,32.621,32.659,32.621,32.64,18000.0
2007-02-05 15:40:00,51.39,51.47,51.39,51.47,16300.0,32.621,32.6717,32.621,32.6717,16300.0
2007-02-05 15:50:00,51.47,51.48,51.44,51.46,21500.0,32.6717,32.6781,32.6527,32.6654,21500.0
2007-02-06 09:30:00,51.46,51.54,51.3,51.48,31000.0,32.6654,32.7162,32.5638,32.6781,31000.0
2007-02-06 09:40:00,51.49,51.49,51.41,51.45,44800.0,32.6844,32.6844,32.6336,32.659,44800.0
2007-02-06 09:50:00,51.44,51.46,51.25,51.25,19900.0,32.6527,32.6654,32.5321,32.5321,19900.0
2007-02-06 10:00:00,51.26,51.42,51.21,51.35,38900.0,32.5384,32.64,32.5067,32.5956,38900.0
2007-02-06 10:10:00,51.3,51.39,51.23,51.39,16700.0,32.5638,32.621,32.5194,32.621,16700.0
2007-02-06 10:20:00,51.4,51.45,51.34,51.34,40400.0,32.6273,32.659,32.5892,32.5892,40400.0
2007-02-06 10:30:00,51.34,51.37,51.25,51.27,40100.0,32.5892,32.6083,32.5321,32.5448,40100.0
2007-02-06 10:40:00,51.26,51.27,51.15,51.19,25500.0,32.5384,32.5448,32.4686,32.494,25500.0
2007-02-06 10:50:00,51.17,51.21,51.13,51.2,37600.0,32.4813,32.5067,32.4559,32.5003,37600.0
2007-02-06 11:00:00,51.19,51.32,51.18,51.27,32400.0,32.494,32.5765,32.4877,32.5448,32400.0
2007-02-06 11:10:00,51.27,51.28,51.24,51.26,18300.0,32.5448,32.5511,32.5257,32.5384,18300.0
2007-02-06 11:20:00,51.26,51.27,51.19,51.24,23000.0,32.5384,32.5448,32.494,32.5257,23000.0
2007-02-06 11:30:00,51.23,51.3,51.23,51.28,10800.0,32.5194,32.5638,32.5194,32.5511,10800.0
2007-02-06 11:40:00,51.27,51.28,51.24,51.26,9100.0,32.5448,32.5511,32.5257,32.5384,9100.0
2007-02-06 11:50:00,51.26,51.29,51.24,51.25,16400.0,32.5384,32.5575,32.5257,32.5321,16400.0
2007-02-06 12:00:00,51.24,51.31,51.23,51.26,15700.0,32.5257,32.5702,32.5194,32.5384,15700.0
2007-02-06 12:10:00,51.27,51.31,51.23,51.31,23500.0,32.5448,32.5702,32.5194,32.5702,23500.0
2007-02-06 12:20:00,51.28,51.29,51.23,51.27,12300.0,32.5511,32.5575,32.5194,32.5448,12300.0
2007-02-06 12:30:00,51.27,51.31,51.25,51.29,21500.0,32.5448,32.5702,32.5321,32.5575,21500.0
2007-02-06 12:40:00,51.3,51.31,51.29,51.3,5400.0,32.5638,32.5702,32.5575,32.5638,5400.0
2007-02-06 12:50:00,51.3,51.35,51.29,51.32,10700.0,32.5638,32.5956,32.5575,32.5765,10700.0
2007-02-06 13:00:00,51.33,51.4,51.32,51.39,16800.0,32.5829,32.6273,32.5765,32.621,16800.0
2007-02-06 13:10:00,51.4,51.4,51.38,51.38,7900.0,32.6273,32.6273,32.6146,32.6146,7900.0
2007-02-06 13:20:00,51.38,51.4,51.35,51.4,9900.0,32.6146,32.6273,32.5956,32.6273,9900.0
2007-02-06 13:30:00,51.39,51.42,51.39,51.4,30200.0,32.621,32.64,32.621,32.6273,30200.0
2007-02-06 13:40:00,51.41,51.41,51.38,51.39,17400.0,32.6336,32.6336,32.6146,32.621,17400.0
2007-02-06 13:50:00,51.4,51.41,51.36,51.38,12100.0,32.6273,32.6336,32.6019,32.6146,12100.0
2007-02-06 14:00:00,51.39,51.41,51.34,51.34,10600.0,32.621,32.6336,32.5892,32.5892,10600.0
2007-02-06 14:10:00,51.35,51.39,51.32,51.38,8000.0,32.5956,32.621,32.5765,32.6146,8000.0
2007-02-06 14:20:00,51.38,51.4,51.34,51.38,63300.0,32.6146,32.6273,32.5892,32.6146,63300.0
2007-02-06 14:30:00,51.4,51.41,51.36,51.36,7800.0,32.6273,32.6336,32.6019,32.6019,7800.0
2007-02-06 14:40:00,51.37,51.41,51.35,51.37,13600.0,32.6083,32.6336,32.5956,32.6083,13600.0
2007-02-06 14:50:00,51.36,51.37,51.33,51.37,11700.0,32.6019,32.6083,32.5829,32.6083,11700.0
2007-02-06 15:00:00,51.37,51.38,51.33,51.34,18400.0,32.6083,32.6146,32.5829,32.5892,18400.0
2007-02-06 15:10:00,51.34,51.36,51.31,51.34,16100.0,32.5892,32.6019,32.5702,32.5892,16100.0
2007-02-06 15:20:00,51.34,51.36,51.26,51.27,17000.0,32.5892,32.6019,32.5384,32.5448,17000.0
2007-02-06 15:30:00,51.27,51.28,51.22,51.23,23100.0,32.5448,32.5511,32.513,32.5194,23100.0
2007-02-06 15:40:00,51.22,51.27,51.19,51.2,53500.0,32.513,32.5448,32.494,32.5003,53500.0
2007-02-06 15:50:00,51.2,51.23,51.16,51.2,47700.0,32.5003,32.5194,32.475,32.5003,47700.0
2007-02-07 09:30:00,51.14,51.3,51.05,51.05,22200.0,32.4623,32.5638,32.4051,32.4051,22200.0
2007-02-07 09:40:00,51.08,51.09,50.98,51.02,15700.0,32.4242,32.4305,32.3607,32.3861,15700.0
2007-02-07 09:50:00,51.02,51.05,50.93,50.95,14000.0,32.3861,32.4051,32.329,32.3417,14000.0
2007-02-07 10:00:00,50.97,51.07,50.82,51.01,73000.0,32.3543,32.4178,32.2591,32.3797,73000.0
2007-02-07 10:10:00,51.0,51.09,50.93,51.07,60300.0,32.3734,32.4305,32.329,32.4178,60300.0
2007-02-07 10:20:00,51.06,51.13,51.05,51.09,8800.0,32.4115,32.4559,32.4051,32.4305,8800.0
2007-02-07 10:30:00,51.09,51.15,51.06,51.14,15600.0,32.4305,32.4686,32.4115,32.4623,15600.0
2007-02-07 10:40:00,51.14,51.19,51.14,51.16,9500.0,32.4623,32.494,32.4623,32.475,9500.0
2007-02-07 10:50:00,51.16,51.2,51.14,51.18,10000.0,32.475,32.5003,32.4623,32.4877,10000.0
2007-02-07 11:00:00,51.17,51.22,51.13,51.19,32800.0,32.4813,32.513,32.4559,32.494,32800.0
2007-02-07 11:10:00,51.18,51.2,51.17,51.17,15600.0,32.4877,32.5003,32.4813,32.4813,15600.0
2007-02-07 11:20:00,51.17,51.25,51.17,51.22,27200.0,32.4813,32.5321,32.4813,32.513,27200.0
2007-02-07 11:30:00,51.22,51.22,51.18,51.19,13000.0,32.513,32.513,32.4877,32.494,13000.0
2007-02-07 11:40:00,51.2,51.21,51.12,51.18,34800.0,32.5003,32.5067,32.4496,32.4877,34800.0
2007-02-07 11:50:00,51.18,51.21,51.18,51.19,10100.0,32.4877,32.5067,32.4877,32.494,10100.0
2007-02-07 12:00:00,51.19,51.23,51.18,51.21,7900.0,32.494,32.5194,32.4877,32.5067,7900.0
2007-02-07 12:10:00,51.22,51.24,51.18,51.19,12300.0,32.513,32.5257,32.4877,32.494,12300.0
2007-02-07 12:20:00,51.19,51.21,51.18,51.18,10000.0,32.494,32.5067,32.4877,32.4877,10000.0
2007-02-07 12:30:00,51.18,51.2,51.18,51.18,11700.0,32.4877,32.5003,32.4877,32.4877,11700.0
2007-02-07 12:40:00,51.18,51.2,51.18,51.19,5800.0,32.4877,32.5003,32.4877,32.494,5800.0
2007-02-07 12:50:00,51.18,51.2,51.18,51.18,14300.0,32.4877,32.5003,32.4877,32.4877,14300.0
2007-02-07 13:00:00,51.18,51.23,51.18,51.2,12400.0,32.4877,32.5194,32.4877,32.5003,12400.0
2007-02-07 13:10:00,51.2,51.21,51.19,51.2,10100.0,32.5003,32.5067,32.494,32.5003,10100.0
2007-02-07 13:20:00,51.21,51.21,51.18,51.19,5800.0,32.5067,32.5067,32.4877,32.494,5800.0
2007-02-07 13:30:00,51.18,51.2,51.18,51.19,18700.0,32.4877,32.5003,32.4877,32.494,18700.0
2007-02-07 13:40:00,51.18,51.19,51.18,51.19,11800.0,32.4877,32.494,32.4877,32.494,11800.0
2007-02-07 13:50:00,51.18,51.21,51.18,51.2,13900.0,32.4877,32.5067,32.4877,32.5003,13900.0
2007-02-07 14:00:00,51.2,51.23,51.19,51.21,19600.0,32.5003,32.5194,32.494,32.5067,19600.0
2007-02-07 14:10:00,51.2,51.22,51.18,51.2,11700.0,32.5003,32.513,32.4877,32.5003,11700.0
2007-02-07 14:20:00,51.19,51.24,51.19,51.21,22700.0,32.494,32.5257,32.494,32.5067,22700.0
2007-02-07 14:30:00,51.21,51.21,51.16,51.18,16300.0,32.5067,32.5067,32.475,32.4877,16300.0
2007-02-07 14:40:00,51.19,51.2,51.17,51.18,13400.0,32.494,32.5003,32.4813,32.4877,13400.0
2007-02-07 14:50:00,51.19,51.2,51.18,51.18,10300.0,32.494,32.5003,32.4877,32.4877,10300.0
2007-02-07 15:00:00,51.2,51.2,51.18,51.2,16200.0,32.5003,32.5003,32.4877,32.5003,16200.0
2007-02-07 15:10:00,51.2,51.28,51.18,51.21,51200.0,32.5003,32.5511,32.4877,32.5067,51200.0
2007-02-07 15:20:00,51.22,51.22,51.18,51.18,21600.0,32.513,32.513,32.4877,32.4877,21600.0
2007-02-07 15:30:00,51.18,51.22,51.18,51.18,22700.0,32.4877,32.513,32.4877,32.4877,22700.0
2007-02-07 15:40:00,51.18,51.21,51.18,51.19,20100.0,32.4877,32.5067,32.4877,32.494,20100.0
2007-02-07 15:50:00,51.2,51.22,51.18,51.2,36100.0,32.5003,32.513,32.4877,32.5003,36100.0
2007-02-09 09:30:00,50.81,50.9,50.8,50.82,12600.0,32.2528,32.3099,32.2464,32.2591,12600.0
2007-02-09 09:40:00,50.77,50.86,50.75,50.81,14900.0,32.2274,32.2845,32.2147,32.2528,14900.0
2007-02-09 09:50:00,50.81,50.84,50.73,50.75,17800.0,32.2528,32.2718,32.202,32.2147,17800.0
2007-02-09 10:00:00,50.75,50.83,50.74,50.83,10000.0,32.2147,32.2655,32.2084,32.2655,10000.0
2007-02-09 10:10:00,50.83,50.85,50.8,50.85,11800.0,32.2655,32.2782,32.2464,32.2782,11800.0
2007-02-09 10:20:00,50.85,50.89,50.83,50.86,9600.0,32.2782,32.3036,32.2655,32.2845,9600.0
2007-02-09 10:30:00,50.87,50.95,50.87,50.95,14900.0,32.2909,32.3417,32.2909,32.3417,14900.0
2007-02-09 10:40:00,50.95,50.96,50.93,50.95,7400.0,32.3417,32.348,32.329,32.3417,7400.0
2007-02-09 10:50:00,50.95,50.96,50.91,50.91,3900.0,32.3417,32.348,32.3163,32.3163,3900.0
2007-02-09 11:00:00,50.92,50.94,50.86,50.92,12700.0,32.3226,32.3353,32.2845,32.3226,12700.0
2007-02-09 11:10:00,50.93,50.97,50.93,50.97,7700.0,32.329,32.3543,32.329,32.3543,7700.0
2007-02-09 11:20:00,50.94,50.96,50.88,50.9,10000.0,32.3353,32.348,32.2972,32.3099,10000.0
2007-02-09 11:30:00,50.9,50.95,50.9,50.93,5700.0,32.3099,32.3417,32.3099,32.329,5700.0
2007-02-09 11:40:00,50.94,51.0,50.94,51.0,6700.0,32.3353,32.3734,32.3353,32.3734,6700.0
2007-02-09 11:50:00,51.0,51.01,50.92,50.94,28700.0,32.3734,32.3797,32.3226,32.3353,28700.0
2007-02-09 12:00:00,50.94,50.95,50.92,50.95,2800.0,32.3353,32.3417,32.3226,32.3417,2800.0
2007-02-09 12:10:00,50.93,50.97,50.93,50.96,12400.0,32.329,32.3543,32.329,32.348,12400.0
2007-02-09 12:20:00,50.95,50.96,50.94,50.94,7200.0,32.3417,32.348,32.3353,32.3353,7200.0
2007-02-09 12:30:00,50.95,50.95,50.9,50.92,31500.0,32.3417,32.3417,32.3099,32.3226,31500.0
2007-02-09 12:40:00,50.95,50.99,50.91,50.92,11000.0,32.3417,32.367,32.3163,32.3226,11000.0
2007-02-09 12:50:00,50.93,50.93,50.88,50.9,7100.0,32.329,32.329,32.2972,32.3099,7100.0
2007-02-09 13:00:00,50.9,50.9,50.88,50.89,5400.0,32.3099,32.3099,32.2972,32.3036,5400.0
2007-02-09 13:10:00,50.89,50.91,50.89,50.9,5000.0,32.3036,32.3163,32.3036,32.3099,5000.0
2007-02-09 13:20:00,50.9,50.9,50.89,50.89,5700.0,32.3099,32.3099,32.3036,32.3036,5700.0
2007-02-09 13:30:00,50.9,50.9,50.81,50.84,17200.0,32.3099,32.3099,32.2528,32.2718,17200.0
2007-02-09 13:40:00,50.85,50.87,50.8,50.82,11200.0,32.2782,32.2909,32.2464,32.2591,11200.0
2007-02-09 13:50:00,50.82,50.85,50.8,50.82,9000.0,32.2591,32.2782,32.2464,32.2591,9000.0
2007-02-09 14:00:00,50.82,50.84,50.81,50.81,6100.0,32.2591,32.2718,32.2528,32.2528,6100.0
2007-02-09 14:10:00,50.82,50.84,50.8,50.84,10400.0,32.2591,32.2718,32.2464,32.2718,10400.0
2007-02-09 14:20:00,50.83,50.85,50.82,50.82,14500.0,32.2655,32.2782,32.2591,32.2591,14500.0
2007-02-09 14:30:00,50.83,50.84,50.7,50.7,33700.0,32.2655,32.2718,32.183,32.183,33700.0
2007-02-09 14:40:00,50.7,50.82,50.7,50.82,15000.0,32.183,32.2591,32.183,32.2591,15000.0
2007-02-09 14:50:00,50.8,50.83,50.76,50.79,6700.0,32.2464,32.2655,32.221,32.2401,6700.0
2007-02-09 15:00:00,50.79,50.83,50.77,50.79,9700.0,32.2401,32.2655,32.2274,32.2401,9700.0
2007-02-09 15:10:00,50.78,50.84,50.78,50.82,7100.0,32.2337,32.2718,32.2337,32.2591,7100.0
2007-02-09 15:20:00,50.81,50.81,50.78,50.79,14000.0,32.2528,32.2528,32.2337,32.2401,14000.0
2007-02-09 15:30:00,50.77,50.8,50.77,50.78,14700.0,32.2274,32.2464,32.2274,32.2337,14700.0
2007-02-09 15:40:00,50.78,50.79,50.71,50.74,17800.0,32.2337,32.2401,32.1893,32.2084,17800.0
2007-02-09 15:50:00,50.75,50.78,50.73,50.78,28500.0,32.2147,32.2337,32.202,32.2337,28500.0
2007-02-12 09:30:00,50.8,50.93,50.73,50.86,32200.0,32.2464,32.329,32.202,32.2845,32200.0
2007-02-12 09:40:00,50.86,50.92,50.81,50.85,14700.0,32.2845,32.3226,32.2528,32.2782,14700.0
2007-02-12 09:50:00,50.89,50.94,50.75,50.77,23900.0,32.3036,32.3353,32.2147,32.2274,23900.0
2007-02-12 10:00:00,50.77,50.95,50.77,50.8,17500.0,32.2274,32.3417,32.2274,32.2464,17500.0
2007-02-12 10:10:00,50.8,50.82,50.77,50.77,20300.0,32.2464,32.2591,32.2274,32.2274,20300.0
2007-02-12 10:20:00,50.76,50.78,50.72,50.74,21300.0,32.221,32.2337,32.1957,32.2084,21300.0
2007-02-12 10:30:00,50.73,50.77,50.69,50.69,12600.0,32.202,32.2274,32.1766,32.1766,12600.0
2007-02-12 10:40:00,50.69,50.74,50.65,50.74,24600.0,32.1766,32.2084,32.1512,32.2084,24600.0
2007-02-12 10:50:00,50.73,50.79,50.73,50.75,14100.0,32.202,32.2401,32.202,32.2147,14100.0
2007-02-12 11:00:00,50.75,50.8,50.72,50.74,11700.0,32.2147,32.2464,32.1957,32.2084,11700.0
2007-02-12 11:10:00,50.74,50.75,50.72,50.73,18100.0,32.2084,32.2147,32.1957,32.202,18100.0
2007-02-12 11:20:00,50.73,50.75,50.73,50.75,13200.0,32.202,32.2147,32.202,32.2147,13200.0
2007-02-12 11:30:00,50.75,50.77,50.74,50.77,8500.0,32.2147,32.2274,32.2084,32.2274,8500.0
2007-02-12 11:40:00,50.76,50.8,50.76,50.8,9400.0,32.221,32.2464,32.221,32.2464,9400.0
2007-02-12 11:50:00,50.8,50.8,50.74,50.76,13100.0,32.2464,32.2464,32.2084,32.221,13100.0
2007-02-12 12:00:00,50.77,50.79,50.76,50.77,12000.0,32.2274,32.2401,32.221,32.2274,12000.0
2007-02-12 12:10:00,50.75,50.77,50.74,50.75,7700.0,32.2147,32.2274,32.2084,32.2147,7700.0
2007-02-12 12:20:00,50.75,50.76,50.7,50.76,16900.0,32.2147,32.221,32.183,32.221,16900.0
2007-02-12 12:30:00,50.74,50.77,50.73,50.77,13300.0,32.2084,32.2274,32.202,32.2274,13300.0
2007-02-12 12:40:00,50.77,50.78,50.72,50.75,15500.0,32.2274,32.2337,32.1957,32.2147,15500.0
2007-02-12 12:50:00,50.75,50.78,50.74,50.78,7700.0,32.2147,32.2337,32.2084,32.2337,7700.0
2007-02-12 13:00:00,50.77,50.77,50.73,50.73,5900.0,32.2274,32.2274,32.202,32.202,5900.0
2007-02-12 13:10:00,50.73,50.78,50.73,50.78,12800.0,32.202,32.2337,32.202,32.2337,12800.0
2007-02-12 13:20:00,50.78,50.78,50.72,50.76,17500.0,32.2337,32.2337,32.1957,32.221,17500.0
2007-02-12 13:30:00,50.77,50.78,50.7,50.72,6300.0,32.2274,32.2337,32.183,32.1957,6300.0
2007-02-12 13:40:00,50.72,50.75,50.72,50.73,10300.0,32.1957,32.2147,32.1957,32.202,10300.0
2007-02-12 13:50:00,50.73,50.74,50.68,50.73,8700.0,32.202,32.2084,32.1703,32.202,8700.0
2007-02-12 14:00:00,50.72,50.74,50.71,50.72,5200.0,32.1957,32.2084,32.1893,32.1957,5200.0
2007-02-12 14:10:00,50.72,50.73,50.71,50.73,5300.0,32.1957,32.202,32.1893,32.202,5300.0
2007-02-12 14:20:00,50.73,50.75,50.72,50.74,11500.0,32.202,32.2147,32.1957,32.2084,11500.0
2007-02-12 14:30:00,50.75,50.75,50.68,50.69,15700.0,32.2147,32.2147,32.1703,32.1766,15700.0
2007-02-12 14:40:00,50.69,50.7,50.67,50.68,21600.0,32.1766,32.183,32.1639,32.1703,21600.0
2007-02-12 14:50:00,50.68,50.73,50.67,50.72,14300.0,32.1703,32.202,32.1639,32.1957,14300.0
2007-02-12 15:00:00,50.73,50.75,50.72,50.73,7300.0,32.202,32.2147,32.1957,32.202,7300.0
2007-02-12 15:10:00,50.73,50.74,50.72,50.72,19300.0,32.202,32.2084,32.1957,32.1957,19300.0
2007-02-12 15:20:00,50.74,50.74,50.69,50.7,14000.0,32.2084,32.2084,32.1766,32.183,14000.0
2007-02-12 15:30:00,50.69,50.71,50.67,50.67,9800.0,32.1766,32.1893,32.1639,32.1639,9800.0
2007-02-12 15:40:00,50.67,50.67,50.65,50.66,34300.0,32.1639,32.1639,32.1512,32.1576,34300.0
2007-02-12 15:50:00,50.66,50.72,50.59,50.6,95400.0,32.1576,32.1957,32.1131,32.1195,95400.0
2007-02-13 09:30:00,50.59,50.67,50.56,50.58,35100.0,32.1131,32.1639,32.0941,32.1068,35100.0
2007-02-13 09:40:00,50.59,50.97,50.59,50.82,75700.0,32.1131,32.3543,32.1131,32.2591,75700.0
2007-02-13 09:50:00,50.81,50.92,50.81,50.92,8500.0,32.2528,32.3226,32.2528,32.3226,8500.0
2007-02-13 10:00:00,50.89,50.92,50.85,50.88,32100.0,32.3036,32.3226,32.2782,32.2972,32100.0
2007-02-13 10:10:00,50.87,50.9,50.84,50.84,16300.0,32.2909,32.3099,32.2718,32.2718,16300.0
2007-02-13 10:20:00,50.85,50.86,50.83,50.83,22900.0,32.2782,32.2845,32.2655,32.2655,22900.0
2007-02-13 10:30:00,50.84,50.84,50.78,50.79,16600.0,32.2718,32.2718,32.2337,32.2401,16600.0
2007-02-13 10:40:00,50.78,50.85,50.78,50.79,14100.0,32.2337,32.2782,32.2337,32.2401,14100.0
2007-02-13 10:50:00,50.8,50.82,50.76,50.79,10400.0,32.2464,32.2591,32.221,32.2401,10400.0
2007-02-13 11:00:00,50.79,50.81,50.79,50.8,6700.0,32.2401,32.2528,32.2401,32.2464,6700.0
2007-02-13 11:10:00,50.8,50.82,50.77,50.81,16300.0,32.2464,32.2591,32.2274,32.2528,16300.0
2007-02-13 11:20:00,50.8,50.83,50.8,50.81,10100.0,32.2464,32.2655,32.2464,32.2528,10100.0
2007-02-13 11:30:00,50.82,50.83,50.78,50.79,15700.0,32.2591,32.2655,32.2337,32.2401,15700.0
2007-02-13 11:40:00,50.79,50.82,50.76,50.81,28300.0,32.2401,32.2591,32.221,32.2528,28300.0
2007-02-13 11:50:00,50.8,50.82,50.79,50.82,17200.0,32.2464,32.2591,32.2401,32.2591,17200.0
2007-02-13 12:00:00,50.81,50.83,50.81,50.81,6200.0,32.2528,32.2655,32.2528,32.2528,6200.0
2007-02-13 12:10:00,50.81,50.84,50.78,50.81,12900.0,32.2528,32.2718,32.2337,32.2528,12900.0
2007-02-13 12:20:00,50.81,50.82,50.78,50.8,15900.0,32.2528,32.2591,32.2337,32.2464,15900.0
2007-02-13 12:30:00,50.81,50.83,50.8,50.82,44400.0,32.2528,32.2655,32.2464,32.2591,44400.0
2007-02-13 12:40:00,50.82,50.83,50.8,50.81,8700.0,32.2591,32.2655,32.2464,32.2528,8700.0
2007-02-13 12:50:00,50.81,50.82,50.75,50.77,11200.0,32.2528,32.2591,32.2147,32.2274,11200.0
2007-02-13 13:00:00,50.77,50.79,50.76,50.78,13100.0,32.2274,32.2401,32.221,32.2337,13100.0
2007-02-13 13:10:00,50.78,50.79,50.73,50.75,13500.0,32.2337,32.2401,32.202,32.2147,13500.0
2007-02-13 13:20:00,50.74,50.75,50.72,50.73,9500.0,32.2084,32.2147,32.1957,32.202,9500.0
2007-02-13 13:30:00,50.73,50.76,50.71,50.74,24400.0,32.202,32.221,32.1893,32.2084,24400.0
2007-02-13 13:40:00,50.73,50.8,50.73,50.79,26700.0,32.202,32.2464,32.202,32.2401,26700.0
2007-02-13 13:50:00,50.79,50.83,50.74,50.79,59000.0,32.2401,32.2655,32.2084,32.2401,59000.0
2007-02-13 14:00:00,50.79,50.82,50.78,50.79,7200.0,32.2401,32.2591,32.2337,32.2401,7200.0
2007-02-13 14:10:00,50.79,50.82,50.79,50.82,15000.0,32.2401,32.2591,32.2401,32.2591,15000.0
2007-02-13 14:20:00,50.82,50.84,50.8,50.8,20200.0,32.2591,32.2718,32.2464,32.2464,20200.0
2007-02-13 14:30:00,50.81,50.81,50.75,50.77,37500.0,32.2528,32.2528,32.2147,32.2274,37500.0
2007-02-13 14:40:00,50.76,50.8,50.76,50.78,32300.0,32.221,32.2464,32.221,32.2337,32300.0
2007-02-13 14:50:00,50.78,50.8,50.77,50.79,15200.0,32.2337,32.2464,32.2274,32.2401,15200.0
2007-02-13 15:00:00,50.78,50.81,50.78,50.78,8500.0,32.2337,32.2528,32.2337,32.2337,8500.0
2007-02-13 15:10:00,50.78,50.8,50.76,50.79,19200.0,32.2337,32.2464,32.221,32.2401,19200.0
2007-02-13 15:20:00,50.79,50.81,50.78,50.79,17400.0,32.2401,32.2528,32.2337,32.2401,17400.0
2007-02-13 15:30:00,50.79,50.8,50.77,50.79,18300.0,32.2401,32.2464,32.2274,32.2401,18300.0
2007-02-13 15:40:00,50.8,50.81,50.78,50.81,53200.0,32.2464,32.2528,32.2337,32.2528,53200.0
2007-02-13 15:50:00,50.79,50.84,50.78,50.83,48000.0,32.2401,32.2718,32.2337,32.2655,48000.0
2007-02-14 09:30:00,50.85,50.96,50.84,50.88,24700.0,32.2782,32.348,32.2718,32.2972,24700.0
2007-02-14 09:40:00,50.88,51.0,50.87,50.93,35900.0,32.2972,32.3734,32.2909,32.329,35900.0
2007-02-14 09:50:00,50.92,50.99,50.9,50.99,19300.0,32.3226,32.367,32.3099,32.367,19300.0
2007-02-14 10:00:00,50.97,51.2,50.96,51.11,36100.0,32.3543,32.5003,32.348,32.4432,36100.0
2007-02-14 10:10:00,51.14,51.14,51.05,51.08,14200.0,32.4623,32.4623,32.4051,32.4242,14200.0
2007-02-14 10:20:00,51.08,51.24,51.05,51.21,27200.0,32.4242,32.5257,32.4051,32.5067,27200.0
2007-02-14 10:30:00,51.21,51.26,51.19,51.21,30800.0,32.5067,32.5384,32.494,32.5067,30800.0
2007-02-14 10:40:00,51.21,51.34,51.19,51.34,31400.0,32.5067,32.5892,32.494,32.5892,31400.0
2007-02-14 10:50:00,51.33,51.34,51.3,51.33,13800.0,32.5829,32.5892,32.5638,32.5829,13800.0
2007-02-14 11:00:00,51.34,51.41,51.32,51.39,28900.0,32.5892,32.6336,32.5765,32.621,28900.0
2007-02-14 11:10:00,51.39,51.42,51.38,51.42,19400.0,32.621,32.64,32.6146,32.64,19400.0
2007-02-14 11:20:00,51.42,51.52,51.42,51.52,37800.0,32.64,32.7035,32.64,32.7035,37800.0
2007-02-14 11:30:00,51.52,51.54,51.51,51.53,28900.0,32.7035,32.7162,32.6971,32.7098,28900.0
2007-02-14 11:40:00,51.53,51.61,51.52,51.61,48100.0,32.7098,32.7606,32.7035,32.7606,48100.0
2007-02-14 11:50:00,51.6,51.6,51.55,51.58,48200.0,32.7543,32.7543,32.7225,32.7416,48200.0
2007-02-14 12:00:00,51.58,51.58,51.52,51.55,43600.0,32.7416,32.7416,32.7035,32.7225,43600.0
2007-02-14 12:10:00,51.55,51.55,51.5,51.51,114300.0,32.7225,32.7225,32.6908,32.6971,114300.0
2007-02-14 12:20:00,51.52,51.53,51.45,51.49,48700.0,32.7035,32.7098,32.659,32.6844,48700.0
2007-02-14 12:30:00,51.49,51.54,51.48,51.51,25200.0,32.6844,32.7162,32.6781,32.6971,25200.0
2007-02-14 12:40:00,51.51,51.54,51.5,51.51,20100.0,32.6971,32.7162,32.6908,32.6971,20100.0
2007-02-14 12:50:00,51.52,51.54,51.5,51.52,9800.0,32.7035,32.7162,32.6908,32.7035,9800.0
2007-02-14 13:00:00,51.52,51.53,51.48,51.5,26000.0,32.7035,32.7098,32.6781,32.6908,26000.0
2007-02-14 13:10:00,51.49,51.52,51.49,51.51,21800.0,32.6844,32.7035,32.6844,32.6971,21800.0
2007-02-14 13:20:00,51.51,51.54,51.46,51.5,70500.0,32.6971,32.7162,32.6654,32.6908,70500.0
2007-02-14 13:30:00,51.5,51.52,51.47,51.47,14900.0,32.6908,32.7035,32.6717,32.6717,14900.0
2007-02-14 13:40:00,51.49,51.53,51.48,51.53,22400.0,32.6844,32.7098,32.6781,32.7098,22400.0
2007-02-14 13:50:00,51.52,51.55,51.48,51.5,30700.0,32.7035,32.7225,32.6781,32.6908,30700.0
2007-02-14 14:00:00,51.5,51.51,51.45,51.5,49000.0,32.6908,32.6971,32.659,32.6908,49000.0
2007-02-14 14:10:00,51.5,51.51,51.5,51.51,58000.0,32.6908,32.6971,32.6908,32.6971,58000.0
2007-02-14 14:20:00,51.5,51.52,51.5,51.5,15600.0,32.6908,32.7035,32.6908,32.6908,15600.0
2007-02-14 14:30:00,51.5,51.5,51.47,51.47,20400.0,32.6908,32.6908,32.6717,32.6717,20400.0
2007-02-14 14:40:00,51.47,51.49,51.45,51.45,22900.0,32.6717,32.6844,32.659,32.659,22900.0
2007-02-14 14:50:00,51.45,51.47,51.38,51.38,90200.0,32.659,32.6717,32.6146,32.6146,90200.0
2007-02-14 15:00:00,51.38,51.4,51.38,51.4,47900.0,32.6146,32.6273,32.6146,32.6273,47900.0
2007-02-14 15:10:00,51.39,51.41,51.39,51.39,65400.0,32.621,32.6336,32.621,32.621,65400.0
2007-02-14 15:20:00,51.39,51.4,51.26,51.29,61800.0,32.621,32.6273,32.5384,32.5575,61800.0
2007-02-14 15:30:00,51.3,51.35,51.22,51.35,55400.0,32.5638,32.5956,32.513,32.5956,55400.0
2007-02-14 15:40:00,51.36,51.36,51.21,51.3,63000.0,32.6019,32.6019,32.5067,32.5638,63000.0
2007-02-14 15:50:00,51.3,51.31,51.25,51.3,108000.0,32.5638,32.5702,32.5321,32.5638,108000.0
2007-02-15 09:30:00,51.55,52.5,51.3,52.49,173700.0,32.7225,33.3256,32.5638,33.3192,173700.0
2007-02-15 09:40:00,52.41,52.54,52.33,52.41,120900.0,33.2684,33.3509,33.2176,33.2684,120900.0
2007-02-15 09:50:00,52.4,52.87,52.4,52.85,176300.0,33.2621,33.5604,33.2621,33.5477,176300.0
2007-02-15 10:00:00,52.8,52.9,52.47,52.5,105700.0,33.516,33.5795,33.3065,33.3256,105700.0
2007-02-15 10:10:00,52.5,52.68,52.46,52.6,189300.0,33.3256,33.4398,33.3002,33.389,189300.0
2007-02-15 10:20:00,52.59,52.68,52.44,52.67,91400.0,33.3827,33.4398,33.2875,33.4335,91400.0
2007-02-15 10:30:00,52.65,52.81,52.62,52.8,73400.0,33.4208,33.5223,33.4017,33.516,73400.0
2007-02-15 10:40:00,52.8,52.8,52.67,52.7,80300.0,33.516,33.516,33.4335,33.4525,80300.0
2007-02-15 10:50:00,52.7,52.71,52.59,52.64,82200.0,33.4525,33.4589,33.3827,33.4144,82200.0
2007-02-15 11:00:00,52.62,52.68,52.58,52.64,98300.0,33.4017,33.4398,33.3763,33.4144,98300.0
2007-02-15 11:10:00,52.64,52.69,52.64,52.65,36600.0,33.4144,33.4462,33.4144,33.4208,36600.0
2007-02-15 11:20:00,52.66,52.71,52.64,52.7,58100.0,33.4271,33.4589,33.4144,33.4525,58100.0
2007-02-15 11:30:00,52.69,52.7,52.64,52.66,23100.0,33.4462,33.4525,33.4144,33.4271,23100.0
2007-02-15 11:40:00,52.65,52.66,52.63,52.65,9800.0,33.4208,33.4271,33.4081,33.4208,9800.0
2007-02-15 11:50:00,52.63,52.66,52.55,52.6,49600.0,33.4081,33.4271,33.3573,33.389,49600.0
2007-02-15 12:00:00,52.59,52.63,52.56,52.58,83400.0,33.3827,33.4081,33.3636,33.3763,83400.0
2007-02-15 12:10:00,52.56,52.56,52.5,52.51,18200.0,33.3636,33.3636,33.3256,33.3319,18200.0
2007-02-15 12:20:00,52.53,52.57,52.48,52.55,109500.0,33.3446,33.37,33.3129,33.3573,109500.0
2007-02-15 12:30:00,52.56,52.56,52.49,52.53,41500.0,33.3636,33.3636,33.3192,33.3446,41500.0
2007-02-15 12:40:00,52.51,52.54,52.44,52.45,39100.0,33.3319,33.3509,33.2875,33.2938,39100.0
2007-02-15 12:50:00,52.44,52.47,52.16,52.2,40100.0,33.2875,33.3065,33.1097,33.1351,40100.0
2007-02-15 13:00:00,52.21,52.35,52.21,52.25,22800.0,33.1415,33.2303,33.1415,33.1669,22800.0
2007-02-15 13:10:00,52.25,52.3,52.21,52.25,17600.0,33.1669,33.1986,33.1415,33.1669,17600.0
2007-02-15 13:20:00,52.25,52.3,52.24,52.28,10500.0,33.1669,33.1986,33.1605,33.1859,10500.0
2007-02-15 13:30:00,52.29,52.33,52.25,52.26,23500.0,33.1922,33.2176,33.1669,33.1732,23500.0
2007-02-15 13:40:00,52.27,52.3,52.25,52.26,16600.0,33.1796,33.1986,33.1669,33.1732,16600.0
2007-02-15 13:50:00,52.26,52.27,52.16,52.2,62500.0,33.1732,33.1796,33.1097,33.1351,62500.0
2007-02-15 14:00:00,52.2,52.2,52.1,52.1,55600.0,33.1351,33.1351,33.0716,33.0716,55600.0
2007-02-15 14:10:00,52.11,52.16,52.09,52.14,21400.0,33.078,33.1097,33.0653,33.097,21400.0
2007-02-15 14:20:00,52.15,52.19,52.13,52.17,18400.0,33.1034,33.1288,33.0907,33.1161,18400.0
2007-02-15 14:30:00,52.19,52.23,52.18,52.2,14100.0,33.1288,33.1542,33.1224,33.1351,14100.0
2007-02-15 14:40:00,52.2,52.2,52.15,52.15,19200.0,33.1351,33.1351,33.1034,33.1034,19200.0
2007-02-15 14:50:00,52.16,52.17,52.14,52.16,31600.0,33.1097,33.1161,33.097,33.1097,31600.0
2007-02-15 15:00:00,52.16,52.16,52.12,52.12,56000.0,33.1097,33.1097,33.0843,33.0843,56000.0
2007-02-15 15:10:00,52.12,52.14,52.09,52.1,34100.0,33.0843,33.097,33.0653,33.0716,34100.0
2007-02-15 15:20:00,52.1,52.11,52.01,52.03,31800.0,33.0716,33.078,33.0145,33.0272,31800.0
2007-02-15 15:30:00,52.04,52.12,52.04,52.11,84900.0,33.0336,33.0843,33.0336,33.078,84900.0
2007-02-15 15:40:00,52.11,52.16,52.07,52.09,75900.0,33.078,33.1097,33.0526,33.0653,75900.0
2007-02-15 15:50:00,52.09,52.12,52.01,52.08,116700.0,33.0653,33.0843,33.0145,33.0589,116700.0
2007-02-16 09:30:00,51.88,52.24,51.87,52.16,116300.0,32.932,33.1605,32.9256,33.1097,116300.0
2007-02-16 09:40:00,52.16,52.16,51.99,51.99,44600.0,33.1097,33.1097,33.0018,33.0018,44600.0
2007-02-16 09:50:00,51.99,52.03,51.96,52.03,25700.0,33.0018,33.0272,32.9828,33.0272,25700.0
2007-02-16 10:00:00,52.01,52.07,51.94,52.05,65100.0,33.0145,33.0526,32.9701,33.0399,65100.0
2007-02-16 10:10:00,52.04,52.07,52.03,52.03,35300.0,33.0336,33.0526,33.0272,33.0272,35300.0
2007-02-16 10:20:00,52.04,52.05,51.99,52.0,29800.0,33.0336,33.0399,33.0018,33.0082,29800.0
2007-02-16 10:30:00,52.0,52.02,52.0,52.01,14700.0,33.0082,33.0209,33.0082,33.0145,14700.0
2007-02-16 10:40:00,52.01,52.07,52.0,52.07,21800.0,33.0145,33.0526,33.0082,33.0526,21800.0
2007-02-16 10:50:00,52.08,52.17,52.07,52.16,32500.0,33.0589,33.1161,33.0526,33.1097,32500.0
2007-02-16 11:00:00,52.16,52.21,52.01,52.15,156800.0,33.1097,33.1415,33.0145,33.1034,156800.0
2007-02-16 11:10:00,52.14,52.28,52.14,52.16,130700.0,33.097,33.1859,33.097,33.1097,130700.0
2007-02-16 11:20:00,52.19,52.3,52.15,52.25,72900.0,33.1288,33.1986,33.1034,33.1669,72900.0
2007-02-16 11:30:00,52.25,52.26,52.12,52.19,42500.0,33.1669,33.1732,33.0843,33.1288,42500.0
2007-02-16 11:40:00,52.18,52.19,52.09,52.1,62200.0,33.1224,33.1288,33.0653,33.0716,62200.0
2007-02-16 11:50:00,52.09,52.15,52.08,52.15,75900.0,33.0653,33.1034,33.0589,33.1034,75900.0
2007-02-16 12:00:00,52.15,52.16,52.14,52.16,11100.0,33.1034,33.1097,33.097,33.1097,11100.0
2007-02-16 12:10:00,52.16,52.16,52.14,52.16,12800.0,33.1097,33.1097,33.097,33.1097,12800.0
2007-02-16 12:20:00,52.15,52.2,52.07,52.2,33900.0,33.1034,33.1351,33.0526,33.1351,33900.0
2007-02-16 12:30:00,52.18,52.31,52.18,52.3,35000.0,33.1224,33.2049,33.1224,33.1986,35000.0
2007-02-16 12:40:00,52.28,52.37,52.2,52.29,45800.0,33.1859,33.243,33.1351,33.1922,45800.0
2007-02-16 12:50:00,52.32,52.45,52.32,52.43,10900.0,33.2113,33.2938,33.2113,33.2811,10900.0
2007-02-16 13:00:00,52.42,52.45,52.31,52.33,17600.0,33.2748,33.2938,33.2049,33.2176,17600.0
2007-02-16 13:10:00,52.33,52.39,52.31,52.33,20900.0,33.2176,33.2557,33.2049,33.2176,20900.0
2007-02-16 13:20:00,52.34,52.35,52.26,52.28,16700.0,33.224,33.2303,33.1732,33.1859,16700.0
2007-02-16 13:30:00,52.26,52.28,52.2,52.26,24500.0,33.1732,33.1859,33.1351,33.1732,24500.0
2007-02-16 13:40:00,52.26,52.26,52.2,52.2,12600.0,33.1732,33.1732,33.1351,33.1351,12600.0
2007-02-16 13:50:00,52.2,52.35,52.15,52.35,46600.0,33.1351,33.2303,33.1034,33.2303,46600.0
2007-02-16 14:00:00,52.32,52.32,52.17,52.19,19600.0,33.2113,33.2113,33.1161,33.1288,19600.0
2007-02-16 14:10:00,52.2,52.22,52.17,52.19,7400.0,33.1351,33.1478,33.1161,33.1288,7400.0
2007-02-16 14:20:00,52.19,52.28,52.18,52.25,13700.0,33.1288,33.1859,33.1224,33.1669,13700.0
2007-02-16 14:30:00,52.22,52.25,52.2,52.22,9400.0,33.1478,33.1669,33.1351,33.1478,9400.0
2007-02-16 14:40:00,52.2,52.27,52.2,52.24,20800.0,33.1351,33.1796,33.1351,33.1605,20800.0
2007-02-16 14:50:00,52.24,52.3,52.22,52.28,35200.0,33.1605,33.1986,33.1478,33.1859,35200.0
2007-02-16 15:00:00,52.29,52.4,52.28,52.33,66400.0,33.1922,33.2621,33.1859,33.2176,66400.0
2007-02-16 15:10:00,52.32,52.33,52.3,52.32,19700.0,33.2113,33.2176,33.1986,33.2113,19700.0
2007-02-16 15:20:00,52.31,52.38,52.3,52.37,46200.0,33.2049,33.2494,33.1986,33.243,46200.0
2007-02-16 15:30:00,52.38,52.38,52.32,52.32,54500.0,33.2494,33.2494,33.2113,33.2113,54500.0
2007-02-16 15:40:00,52.32,52.38,52.32,52.32,51200.0,33.2113,33.2494,33.2113,33.2113,51200.0
2007-02-16 15:50:00,52.32,52.37,52.28,52.36,102600.0,33.2113,33.243,33.1859,33.2367,102600.0
2007-02-20 09:30:00,52.5,53.0,52.27,52.75,132700.0,33.3256,33.6429,33.1796,33.4842,132700.0
2007-02-20 09:40:00,52.75,53.14,52.75,53.11,81400.0,33.4842,33.7318,33.4842,33.7128,81400.0
2007-02-20 09:50:00,53.14,53.5,53.1,53.42,90100.0,33.7318,33.9603,33.7064,33.9095,90100.0
2007-02-20 10:00:00,53.44,53.47,53.21,53.27,42300.0,33.9222,33.9413,33.7762,33.8143,42300.0
2007-02-20 10:10:00,53.27,53.35,53.2,53.21,49600.0,33.8143,33.8651,33.7699,33.7762,49600.0
2007-02-20 10:20:00,53.2,53.23,53.13,53.17,31500.0,33.7699,33.7889,33.7255,33.7508,31500.0
2007-02-20 10:30:00,53.16,53.16,53.05,53.07,31600.0,33.7445,33.7445,33.6747,33.6874,31600.0
2007-02-20 10:40:00,53.07,53.16,53.02,53.13,30000.0,33.6874,33.7445,33.6556,33.7255,30000.0
2007-02-20 10:50:00,53.13,53.43,53.13,53.41,59700.0,33.7255,33.9159,33.7255,33.9032,59700.0
2007-02-20 11:00:00,53.42,53.86,53.41,53.79,169000.0,33.9095,34.1888,33.9032,34.1444,169000.0
2007-02-20 11:10:00,53.8,53.84,53.72,53.82,73600.0,34.1508,34.1761,34.1,34.1635,73600.0
2007-02-20 11:20:00,53.81,53.83,53.72,53.72,52800.0,34.1571,34.1698,34.1,34.1,52800.0
2007-02-20 11:30:00,53.74,53.75,53.67,53.69,45400.0,34.1127,34.119,34.0682,34.0809,45400.0
2007-02-20 11:40:00,53.69,53.83,53.68,53.8,49200.0,34.0809,34.1698,34.0746,34.1508,49200.0
2007-02-20 11:50:00,53.81,53.95,53.81,53.93,49000.0,34.1571,34.246,34.1571,34.2333,49000.0
2007-02-20 12:00:00,53.93,54.05,53.92,54.04,65000.0,34.2333,34.3094,34.2269,34.3031,65000.0
2007-02-20 12:10:00,54.05,54.06,53.92,53.94,78900.0,34.3094,34.3158,34.2269,34.2396,78900.0
2007-02-20 12:20:00,53.92,53.94,53.81,53.82,33300.0,34.2269,34.2396,34.1571,34.1635,33300.0
2007-02-20 12:30:00,53.85,53.86,53.72,53.73,26400.0,34.1825,34.1888,34.1,34.1063,26400.0
2007-02-20 12:40:00,53.72,53.75,53.71,53.71,22900.0,34.1,34.119,34.0936,34.0936,22900.0
2007-02-20 12:50:00,53.72,53.74,53.66,53.72,28200.0,34.1,34.1127,34.0619,34.1,28200.0
2007-02-20 13:00:00,53.7,53.78,53.69,53.77,17800.0,34.0873,34.1381,34.0809,34.1317,17800.0
2007-02-20 13:10:00,53.77,53.77,53.66,53.68,21600.0,34.1317,34.1317,34.0619,34.0746,21600.0
2007-02-20 13:20:00,53.68,53.73,53.65,53.7,19400.0,34.0746,34.1063,34.0555,34.0873,19400.0
2007-02-20 13:30:00,53.71,53.77,53.69,53.77,24300.0,34.0936,34.1317,34.0809,34.1317,24300.0
2007-02-20 13:40:00,53.76,53.83,53.68,53.81,35800.0,34.1254,34.1698,34.0746,34.1571,35800.0
2007-02-20 13:50:00,53.8,53.82,53.74,53.76,32100.0,34.1508,34.1635,34.1127,34.1254,32100.0
2007-02-20 14:00:00,53.74,53.78,53.71,53.74,28500.0,34.1127,34.1381,34.0936,34.1127,28500.0
2007-02-20 14:10:00,53.74,53.77,53.71,53.74,28000.0,34.1127,34.1317,34.0936,34.1127,28000.0
2007-02-20 14:20:00,53.74,53.74,53.65,53.66,25500.0,34.1127,34.1127,34.0555,34.0619,25500.0
2007-02-20 14:30:00,53.65,53.75,53.59,53.72,86400.0,34.0555,34.119,34.0175,34.1,86400.0
2007-02-20 14:40:00,53.7,53.78,53.5,53.5,69300.0,34.0873,34.1381,33.9603,33.9603,69300.0
2007-02-20 14:50:00,53.51,53.54,53.39,53.43,67600.0,33.9667,33.9857,33.8905,33.9159,67600.0
2007-02-20 15:00:00,53.45,53.48,53.36,53.37,52300.0,33.9286,33.9476,33.8715,33.8778,52300.0
2007-02-20 15:10:00,53.38,53.4,53.33,53.34,38900.0,33.8842,33.8968,33.8524,33.8588,38900.0
2007-02-20 15:20:00,53.35,53.46,53.29,53.46,63800.0,33.8651,33.9349,33.827,33.9349,63800.0
2007-02-20 15:30:00,53.46,53.52,53.45,53.5,56100.0,33.9349,33.973,33.9286,33.9603,56100.0
2007-02-20 15:40:00,53.5,53.67,53.48,53.66,72100.0,33.9603,34.0682,33.9476,34.0619,72100.0
2007-02-20 15:50:00,53.64,53.66,53.52,53.54,80700.0,34.0492,34.0619,33.973,33.9857,80700.0
2007-02-21 09:30:00,53.4,53.65,53.25,53.51,107200.0,34.0676,34.2271,33.9719,34.1377,107200.0
2007-02-21 09:40:00,53.53,53.57,53.44,53.56,114200.0,34.1505,34.176,34.0931,34.1696,114200.0
2007-02-21 09:50:00,53.53,53.58,53.5,53.56,54000.0,34.1505,34.1824,34.1314,34.1696,54000.0
2007-02-21 10:00:00,53.59,53.83,53.52,53.52,70000.0,34.1888,34.3419,34.1441,34.1441,70000.0
2007-02-21 10:10:00,53.51,54.17,53.51,53.83,132800.0,34.1377,34.5588,34.1377,34.3419,132800.0
2007-02-21 10:20:00,53.84,53.86,53.71,53.74,34900.0,34.3483,34.361,34.2653,34.2845,34900.0
2007-02-21 10:30:00,53.77,53.8,53.55,53.57,23800.0,34.3036,34.3228,34.1633,34.176,23800.0
2007-02-21 10:40:00,53.55,53.63,53.53,53.57,30800.0,34.1633,34.2143,34.1505,34.176,30800.0
2007-02-21 10:50:00,53.58,53.72,53.56,53.56,29800.0,34.1824,34.2717,34.1696,34.1696,29800.0
2007-02-21 11:00:00,53.55,53.64,53.46,53.53,49900.0,34.1633,34.2207,34.1058,34.1505,49900.0
2007-02-21 11:10:00,53.52,53.65,53.48,53.5,51600.0,34.1441,34.2271,34.1186,34.1314,51600.0
2007-02-21 11:20:00,53.5,53.64,53.46,53.52,37600.0,34.1314,34.2207,34.1058,34.1441,37600.0
2007-02-21 11:30:00,53.53,53.66,53.48,53.53,42700.0,34.1505,34.2334,34.1186,34.1505,42700.0
2007-02-21 11:40:00,53.53,53.7,53.46,53.67,61900.0,34.1505,34.259,34.1058,34.2398,61900.0
2007-02-21 11:50:00,53.65,53.68,53.5,53.59,35200.0,34.2271,34.2462,34.1314,34.1888,35200.0
2007-02-21 12:00:00,53.57,53.61,53.51,53.55,31000.0,34.176,34.2015,34.1377,34.1633,31000.0
2007-02-21 12:10:00,53.55,53.69,53.54,53.6,22400.0,34.1633,34.2526,34.1569,34.1952,22400.0
2007-02-21 12:20:00,53.61,53.72,53.58,53.61,37700.0,34.2015,34.2717,34.1824,34.2015,37700.0
2007-02-21 12:30:00,53.61,53.74,53.6,53.63,27700.0,34.2015,34.2845,34.1952,34.2143,27700.0
2007-02-21 12:40:00,53.62,53.76,53.61,53.61,23000.0,34.2079,34.2972,34.2015,34.2015,23000.0
2007-02-21 12:50:00,53.61,53.66,53.59,53.61,21000.0,34.2015,34.2334,34.1888,34.2015,21000.0
2007-02-21 13:00:00,53.61,53.63,53.59,53.6,22000.0,34.2015,34.2143,34.1888,34.1952,22000.0
2007-02-21 13:10:00,53.6,53.66,53.59,53.6,28900.0,34.1952,34.2334,34.1888,34.1952,28900.0
2007-02-21 13:20:00,53.6,53.65,53.58,53.62,27000.0,34.1952,34.2271,34.1824,34.2079,27000.0
2007-02-21 13:30:00,53.62,53.64,53.59,53.61,40800.0,34.2079,34.2207,34.1888,34.2015,40800.0
2007-02-21 13:40:00,53.61,53.67,53.58,53.67,33200.0,34.2015,34.2398,34.1824,34.2398,33200.0
2007-02-21 13:50:00,53.66,53.69,53.6,53.62,14000.0,34.2334,34.2526,34.1952,34.2079,14000.0
2007-02-21 14:00:00,53.61,53.72,53.56,53.66,30700.0,34.2015,34.2717,34.1696,34.2334,30700.0
2007-02-21 14:10:00,53.69,53.71,53.6,53.66,37500.0,34.2526,34.2653,34.1952,34.2334,37500.0
2007-02-21 14:20:00,53.67,53.7,53.62,53.7,18200.0,34.2398,34.259,34.2079,34.259,18200.0
2007-02-21 14:30:00,53.68,53.71,53.63,53.7,34500.0,34.2462,34.2653,34.2143,34.259,34500.0
2007-02-21 14:40:00,53.66,53.72,53.63,53.63,52300.0,34.2334,34.2717,34.2143,34.2143,52300.0
2007-02-21 14:50:00,53.63,53.65,53.6,53.63,62800.0,34.2143,34.2271,34.1952,34.2143,62800.0
2007-02-21 15:00:00,53.61,53.7,53.61,53.66,67900.0,34.2015,34.259,34.2015,34.2334,67900.0
2007-02-21 15:10:00,53.66,53.68,53.6,53.62,30600.0,34.2334,34.2462,34.1952,34.2079,30600.0
2007-02-21 15:20:00,53.61,53.69,53.59,53.61,47500.0,34.2015,34.2526,34.1888,34.2015,47500.0
2007-02-21 15:30:00,53.61,53.67,53.48,53.55,39000.0,34.2015,34.2398,34.1186,34.1633,39000.0
2007-02-21 15:40:00,53.55,53.65,53.55,53.56,58000.0,34.1633,34.2271,34.1633,34.1696,58000.0
2007-02-21 15:50:00,53.55,53.67,53.54,53.62,93500.0,34.1633,34.2398,34.1569,34.2079,93500.0
2007-02-22 09:30:00,53.4,53.55,53.2,53.22,53400.0,34.0676,34.1633,33.94,33.9527,53400.0
2007-02-22 09:40:00,53.23,53.35,53.19,53.31,19900.0,33.9591,34.0357,33.9336,34.0101,19900.0
2007-02-22 09:50:00,53.3,53.39,53.28,53.3,38400.0,34.0038,34.0612,33.991,34.0038,38400.0
2007-02-22 10:00:00,53.28,53.37,53.28,53.37,23900.0,33.991,34.0484,33.991,34.0484,23900.0
2007-02-22 10:10:00,53.35,53.35,53.22,53.22,15700.0,34.0357,34.0357,33.9527,33.9527,15700.0
2007-02-22 10:20:00,53.22,53.26,53.11,53.12,18500.0,33.9527,33.9782,33.8826,33.8889,18500.0
2007-02-22 10:30:00,53.1,53.1,52.96,52.96,26900.0,33.8762,33.8762,33.7869,33.7869,26900.0
2007-02-22 10:40:00,52.96,53.06,52.93,53.04,30200.0,33.7869,33.8507,33.7677,33.8379,30200.0
2007-02-22 10:50:00,53.04,53.08,53.03,53.06,22400.0,33.8379,33.8634,33.8315,33.8507,22400.0
2007-02-22 11:00:00,53.05,53.1,53.02,53.1,22800.0,33.8443,33.8762,33.8251,33.8762,22800.0
2007-02-22 11:10:00,53.09,53.1,52.99,52.99,38500.0,33.8698,33.8762,33.806,33.806,38500.0
2007-02-22 11:20:00,52.99,53.06,52.96,53.04,16600.0,33.806,33.8507,33.7869,33.8379,16600.0
2007-02-22 11:30:00,53.04,53.05,52.96,53.04,23000.0,33.8379,33.8443,33.7869,33.8379,23000.0
2007-02-22 11:40:00,53.04,53.04,53.01,53.01,12200.0,33.8379,33.8379,33.8188,33.8188,12200.0
2007-02-22 11:50:00,53.02,53.05,53.01,53.04,8800.0,33.8251,33.8443,33.8188,33.8379,8800.0
2007-02-22 12:00:00,53.04,53.07,53.01,53.01,6400.0,33.8379,33.857,33.8188,33.8188,6400.0
2007-02-22 12:10:00,53.02,53.08,53.01,53.04,14200.0,33.8251,33.8634,33.8188,33.8379,14200.0
2007-02-22 12:20:00,53.04,53.05,53.01,53.05,5700.0,33.8379,33.8443,33.8188,33.8443,5700.0
2007-02-22 12:30:00,53.04,53.06,53.01,53.04,5600.0,33.8379,33.8507,33.8188,33.8379,5600.0
2007-02-22 12:40:00,53.06,53.07,53.03,53.06,6300.0,33.8507,33.857,33.8315,33.8507,6300.0
2007-02-22 12:50:00,53.06,53.07,53.01,53.05,6400.0,33.8507,33.857,33.8188,33.8443,6400.0
2007-02-22 13:00:00,53.02,53.03,53.01,53.02,10300.0,33.8251,33.8315,33.8188,33.8251,10300.0
2007-02-22 13:10:00,53.04,53.04,53.01,53.02,7000.0,33.8379,33.8379,33.8188,33.8251,7000.0
2007-02-22 13:20:00,53.01,53.05,53.01,53.01,10500.0,33.8188,33.8443,33.8188,33.8188,10500.0
2007-02-22 13:30:00,53.02,53.04,53.01,53.02,9900.0,33.8251,33.8379,33.8188,33.8251,9900.0
2007-02-22 13:40:00,53.01,53.05,52.99,53.0,17700.0,33.8188,33.8443,33.806,33.8124,17700.0
2007-02-22 13:50:00,53.01,53.03,53.0,53.02,18500.0,33.8188,33.8315,33.8124,33.8251,18500.0
2007-02-22 14:00:00,53.03,53.1,53.03,53.09,18500.0,33.8315,33.8762,33.8315,33.8698,18500.0
2007-02-22 14:10:00,53.09,53.12,53.03,53.03,8500.0,33.8698,33.8889,33.8315,33.8315,8500.0
2007-02-22 14:20:00,53.03,53.06,53.03,53.05,7200.0,33.8315,33.8507,33.8315,33.8443,7200.0
2007-02-22 14:30:00,53.05,53.06,52.99,52.99,18000.0,33.8443,33.8507,33.806,33.806,18000.0
2007-02-22 14:40:00,53.0,53.0,52.94,52.99,23700.0,33.8124,33.8124,33.7741,33.806,23700.0
2007-02-22 14:50:00,52.99,53.01,52.95,52.99,13300.0,33.806,33.8188,33.7805,33.806,13300.0
2007-02-22 15:00:00,52.99,53.02,52.97,53.0,9300.0,33.806,33.8251,33.7932,33.8124,9300.0
2007-02-22 15:10:00,53.0,53.05,53.0,53.04,12900.0,33.8124,33.8443,33.8124,33.8379,12900.0
2007-02-22 15:20:00,53.04,53.09,53.04,53.07,17800.0,33.8379,33.8698,33.8379,33.857,17800.0
2007-02-22 15:30:00,53.07,53.13,53.05,53.05,33400.0,33.857,33.8953,33.8443,33.8443,33400.0
2007-02-22 15:40:00,53.05,53.26,53.05,53.15,55400.0,33.8443,33.9782,33.8443,33.9081,55400.0
2007-02-22 15:50:00,53.15,53.22,53.15,53.18,36800.0,33.9081,33.9527,33.9081,33.9272,36800.0
2007-02-23 09:30:00,53.26,53.27,53.0,53.08,28800.0,33.9782,33.9846,33.8124,33.8634,28800.0
2007-02-23 09:40:00,53.1,53.1,52.93,52.94,27600.0,33.8762,33.8762,33.7677,33.7741,27600.0
2007-02-23 09:50:00,52.9,53.03,52.87,53.0,23200.0,33.7486,33.8315,33.7294,33.8124,23200.0
2007-02-23 10:00:00,53.0,53.0,52.84,52.84,20800.0,33.8124,33.8124,33.7103,33.7103,20800.0
2007-02-23 10:10:00,52.86,53.01,52.84,52.98,22200.0,33.7231,33.8188,33.7103,33.7996,22200.0
2007-02-23 10:20:00,52.98,53.0,52.84,52.85,19200.0,33.7996,33.8124,33.7103,33.7167,19200.0
2007-02-23 10:30:00,52.84,52.84,52.75,52.77,15900.0,33.7103,33.7103,33.6529,33.6656,15900.0
2007-02-23 10:40:00,52.76,52.77,52.71,52.72,16600.0,33.6593,33.6656,33.6274,33.6337,16600.0
2007-02-23 10:50:00,52.73,52.74,52.69,52.7,14900.0,33.6401,33.6465,33.6146,33.621,14900.0
2007-02-23 11:00:00,52.7,52.73,52.69,52.71,12300.0,33.621,33.6401,33.6146,33.6274,12300.0
2007-02-23 11:10:00,52.71,52.73,52.68,52.69,10800.0,33.6274,33.6401,33.6082,33.6146,10800.0
2007-02-23 11:20:00,52.7,52.71,52.68,52.69,10400.0,33.621,33.6274,33.6082,33.6146,10400.0
2007-02-23 11:30:00,52.71,52.73,52.69,52.73,10200.0,33.6274,33.6401,33.6146,33.6401,10200.0
2007-02-23 11:40:00,52.73,52.84,52.71,52.84,12900.0,33.6401,33.7103,33.6274,33.7103,12900.0
2007-02-23 11:50:00,52.84,52.91,52.84,52.88,10100.0,33.7103,33.755,33.7103,33.7358,10100.0
2007-02-23 12:00:00,52.9,52.9,52.76,52.76,12000.0,33.7486,33.7486,33.6593,33.6593,12000.0
2007-02-23 12:10:00,52.76,52.87,52.75,52.86,17900.0,33.6593,33.7294,33.6529,33.7231,17900.0
2007-02-23 12:20:00,52.86,52.9,52.81,52.85,10200.0,33.7231,33.7486,33.6912,33.7167,10200.0
2007-02-23 12:30:00,52.84,52.87,52.81,52.81,10300.0,33.7103,33.7294,33.6912,33.6912,10300.0
2007-02-23 12:40:00,52.81,52.89,52.81,52.84,11700.0,33.6912,33.7422,33.6912,33.7103,11700.0
2007-02-23 12:50:00,52.83,52.89,52.83,52.89,11100.0,33.7039,33.7422,33.7039,33.7422,11100.0
2007-02-23 13:00:00,52.9,52.91,52.88,52.91,10000.0,33.7486,33.755,33.7358,33.755,10000.0
2007-02-23 13:10:00,52.91,52.93,52.89,52.9,7000.0,33.755,33.7677,33.7422,33.7486,7000.0
2007-02-23 13:20:00,52.91,52.93,52.86,52.9,5800.0,33.755,33.7677,33.7231,33.7486,5800.0
2007-02-23 13:30:00,52.9,52.91,52.88,52.9,6000.0,33.7486,33.755,33.7358,33.7486,6000.0
2007-02-23 13:40:00,52.9,52.94,52.9,52.93,6500.0,33.7486,33.7741,33.7486,33.7677,6500.0
2007-02-23 13:50:00,52.91,52.94,52.9,52.94,8200.0,33.755,33.7741,33.7486,33.7741,8200.0
2007-02-23 14:00:00,52.93,53.01,52.93,53.0,13800.0,33.7677,33.8188,33.7677,33.8124,13800.0
2007-02-23 14:10:00,52.97,53.01,52.97,53.0,11700.0,33.7932,33.8188,33.7932,33.8124,11700.0
2007-02-23 14:20:00,53.0,53.02,52.99,53.02,13100.0,33.8124,33.8251,33.806,33.8251,13100.0
2007-02-23 14:30:00,53.02,53.14,53.02,53.08,33400.0,33.8251,33.9017,33.8251,33.8634,33400.0
2007-02-23 14:40:00,53.07,53.08,53.03,53.06,14100.0,33.857,33.8634,33.8315,33.8507,14100.0
2007-02-23 14:50:00,53.05,53.07,53.02,53.03,7400.0,33.8443,33.857,33.8251,33.8315,7400.0
2007-02-23 15:00:00,53.02,53.03,52.97,52.99,10700.0,33.8251,33.8315,33.7932,33.806,10700.0
2007-02-23 15:10:00,52.99,53.1,52.99,53.08,27000.0,33.806,33.8762,33.806,33.8634,27000.0
2007-02-23 15:20:00,53.09,53.15,53.05,53.05,25200.0,33.8698,33.9081,33.8443,33.8443,25200.0
2007-02-23 15:30:00,53.06,53.09,53.02,53.07,18300.0,33.8507,33.8698,33.8251,33.857,18300.0
2007-02-23 15:40:00,53.05,53.15,53.05,53.1,37300.0,33.8443,33.9081,33.8443,33.8762,37300.0
2007-02-23 15:50:00,53.1,53.11,53.06,53.08,45200.0,33.8762,33.8826,33.8507,33.8634,45200.0
2007-02-26 09:30:00,52.98,53.08,52.91,53.0,29900.0,33.7996,33.8634,33.755,33.8124,29900.0
2007-02-26 09:40:00,53.02,53.2,53.0,53.18,15400.0,33.8251,33.94,33.8124,33.9272,15400.0
2007-02-26 09:50:00,53.16,53.16,53.1,53.14,9700.0,33.9145,33.9145,33.8762,33.9017,9700.0
2007-02-26 10:00:00,53.13,53.24,53.13,53.23,16700.0,33.8953,33.9655,33.8953,33.9591,16700.0
2007-02-26 10:10:00,53.22,53.36,53.22,53.32,22000.0,33.9527,34.042,33.9527,34.0165,22000.0
2007-02-26 10:20:00,53.3,53.3,53.2,53.26,8700.0,34.0038,34.0038,33.94,33.9782,8700.0
2007-02-26 10:30:00,53.27,53.34,53.24,53.32,22300.0,33.9846,34.0293,33.9655,34.0165,22300.0
2007-02-26 10:40:00,53.32,53.45,53.32,53.41,39700.0,34.0165,34.0995,34.0165,34.0739,39700.0
2007-02-26 10:50:00,53.42,53.45,53.4,53.42,17700.0,34.0803,34.0995,34.0676,34.0803,17700.0
2007-02-26 11:00:00,53.42,53.43,53.37,53.37,14600.0,34.0803,34.0867,34.0484,34.0484,14600.0
2007-02-26 11:10:00,53.37,53.5,53.37,53.47,29100.0,34.0484,34.1314,34.0484,34.1122,29100.0
2007-02-26 11:20:00,53.47,53.61,53.45,53.6,47200.0,34.1122,34.2015,34.0995,34.1952,47200.0
2007-02-26 11:30:00,53.59,53.59,53.55,53.55,27300.0,34.1888,34.1888,34.1633,34.1633,27300.0
2007-02-26 11:40:00,53.57,53.57,53.48,53.49,37000.0,34.176,34.176,34.1186,34.125,37000.0
2007-02-26 11:50:00,53.5,53.56,53.49,53.52,16600.0,34.1314,34.1696,34.125,34.1441,16600.0
2007-02-26 12:00:00,53.52,53.53,53.45,53.5,15900.0,34.1441,34.1505,34.0995,34.1314,15900.0
2007-02-26 12:10:00,53.52,53.53,53.49,53.51,13400.0,34.1441,34.1505,34.125,34.1377,13400.0
2007-02-26 12:20:00,53.51,53.53,53.5,53.51,6800.0,34.1377,34.1505,34.1314,34.1377,6800.0
2007-02-26 12:30:00,53.51,53.56,53.48,53.5,20100.0,34.1377,34.1696,34.1186,34.1314,20100.0
2007-02-26 12:40:00,53.5,53.5,53.45,53.46,9500.0,34.1314,34.1314,34.0995,34.1058,9500.0
2007-02-26 12:50:00,53.45,53.47,53.45,53.45,13300.0,34.0995,34.1122,34.0995,34.0995,13300.0
2007-02-26 13:00:00,53.46,53.49,53.45,53.48,15100.0,34.1058,34.125,34.0995,34.1186,15100.0
2007-02-26 13:10:00,53.48,53.52,53.48,53.5,10900.0,34.1186,34.1441,34.1186,34.1314,10900.0
2007-02-26 13:20:00,53.49,53.51,53.45,53.49,13800.0,34.125,34.1377,34.0995,34.125,13800.0
2007-02-26 13:30:00,53.5,53.52,53.5,53.5,7600.0,34.1314,34.1441,34.1314,34.1314,7600.0
2007-02-26 13:40:00,53.5,53.51,53.5,53.51,17700.0,34.1314,34.1377,34.1314,34.1377,17700.0
2007-02-26 13:50:00,53.5,53.54,53.5,53.51,21200.0,34.1314,34.1569,34.1314,34.1377,21200.0
2007-02-26 14:00:00,53.51,53.51,53.38,53.38,58900.0,34.1377,34.1377,34.0548,34.0548,58900.0
2007-02-26 14:10:00,53.38,53.43,53.37,53.43,34300.0,34.0548,34.0867,34.0484,34.0867,34300.0
2007-02-26 14:20:00,53.44,53.51,53.44,53.45,10800.0,34.0931,34.1377,34.0931,34.0995,10800.0
2007-02-26 14:30:00,53.45,53.51,53.45,53.48,12100.0,34.0995,34.1377,34.0995,34.1186,12100.0
2007-02-26 14:40:00,53.47,53.48,53.45,53.47,10100.0,34.1122,34.1186,34.0995,34.1122,10100.0
2007-02-26 14:50:00,53.46,53.48,53.45,53.45,8600.0,34.1058,34.1186,34.0995,34.0995,8600.0
2007-02-26 15:00:00,53.45,53.52,53.45,53.5,23500.0,34.0995,34.1441,34.0995,34.1314,23500.0
2007-02-26 15:10:00,53.5,53.58,53.5,53.56,23800.0,34.1314,34.1824,34.1314,34.1696,23800.0
2007-02-26 15:20:00,53.55,53.63,53.55,53.62,33400.0,34.1633,34.2143,34.1633,34.2079,33400.0
2007-02-26 15:30:00,53.61,53.61,53.58,53.58,34500.0,34.2015,34.2015,34.1824,34.1824,34500.0
2007-02-26 15:40:00,53.58,53.61,53.54,53.56,64900.0,34.1824,34.2015,34.1569,34.1696,64900.0
2007-02-26 15:50:00,53.55,53.61,53.53,53.6,62900.0,34.1633,34.2015,34.1505,34.1952,62900.0
2007-02-27 09:30:00,52.92,53.25,52.9,53.17,62600.0,33.7613,33.9719,33.7486,33.9208,62600.0
2007-02-27 09:40:00,53.14,53.3,53.13,53.22,41800.0,33.9017,34.0038,33.8953,33.9527,41800.0
2007-02-27 09:50:00,53.22,53.31,53.15,53.27,35000.0,33.9527,34.0101,33.9081,33.9846,35000.0
2007-02-27 10:00:00,53.29,53.4,53.25,53.37,49300.0,33.9974,34.0676,33.9719,34.0484,49300.0
2007-02-27 10:10:00,53.37,53.4,53.21,53.29,40800.0,34.0484,34.0676,33.9463,33.9974,40800.0
2007-02-27 10:20:00,53.23,53.32,53.05,53.19,80400.0,33.9591,34.0165,33.8443,33.9336,80400.0
2007-02-27 10:30:00,53.2,53.22,53.05,53.13,60200.0,33.94,33.9527,33.8443,33.8953,60200.0
2007-02-27 10:40:00,53.13,53.26,53.13,53.23,80400.0,33.8953,33.9782,33.8953,33.9591,80400.0
2007-02-27 10:50:00,53.23,53.34,53.21,53.23,35200.0,33.9591,34.0293,33.9463,33.9591,35200.0
2007-02-27 11:00:00,53.23,53.25,53.19,53.2,31200.0,33.9591,33.9719,33.9336,33.94,31200.0
2007-02-27 11:10:00,53.22,53.23,53.12,53.14,40000.0,33.9527,33.9591,33.8889,33.9017,40000.0
2007-02-27 11:20:00,53.13,53.32,53.1,53.22,63700.0,33.8953,34.0165,33.8762,33.9527,63700.0
2007-02-27 11:30:00,53.25,53.4,53.24,53.38,28100.0,33.9719,34.0676,33.9655,34.0548,28100.0
2007-02-27 11:40:00,53.38,53.41,53.31,53.32,49700.0,34.0548,34.0739,34.0101,34.0165,49700.0
2007-02-27 11:50:00,53.33,53.33,53.2,53.2,8900.0,34.0229,34.0229,33.94,33.94,8900.0
2007-02-27 12:00:00,53.22,53.24,53.2,53.23,10200.0,33.9527,33.9655,33.94,33.9591,10200.0
2007-02-27 12:10:00,53.22,53.23,53.15,53.17,27300.0,33.9527,33.9591,33.9081,33.9208,27300.0
2007-02-27 12:20:00,53.17,53.25,53.16,53.25,31900.0,33.9208,33.9719,33.9145,33.9719,31900.0
2007-02-27 12:30:00,53.24,53.3,53.24,53.24,23100.0,33.9655,34.0038,33.9655,33.9655,23100.0
2007-02-27 12:40:00,53.23,53.25,53.2,53.22,22900.0,33.9591,33.9719,33.94,33.9527,22900.0
2007-02-27 12:50:00,53.22,53.24,53.15,53.16,19800.0,33.9527,33.9655,33.9081,33.9145,19800.0
2007-02-27 13:00:00,53.15,53.2,53.15,53.18,7400.0,33.9081,33.94,33.9081,33.9272,7400.0
2007-02-27 13:10:00,53.18,53.21,53.15,53.21,14800.0,33.9272,33.9463,33.9081,33.9463,14800.0
2007-02-27 13:20:00,53.2,53.24,53.2,53.21,15600.0,33.94,33.9655,33.94,33.9463,15600.0
2007-02-27 13:30:00,53.2,53.23,53.2,53.21,7300.0,33.94,33.9591,33.94,33.9463,7300.0
2007-02-27 13:40:00,53.2,53.25,53.2,53.25,18100.0,33.94,33.9719,33.94,33.9719,18100.0
2007-02-27 13:50:00,53.25,53.27,53.24,53.26,22900.0,33.9719,33.9846,33.9655,33.9782,22900.0
2007-02-27 14:00:00,53.26,53.26,53.15,53.15,37100.0,33.9782,33.9782,33.9081,33.9081,37100.0
2007-02-27 14:10:00,53.15,53.16,53.04,53.04,47700.0,33.9081,33.9145,33.8379,33.8379,47700.0
2007-02-27 14:20:00,53.05,53.11,52.9,52.9,62100.0,33.8443,33.8826,33.7486,33.7486,62100.0
2007-02-27 14:30:00,52.88,53.01,52.87,53.01,53100.0,33.7358,33.8188,33.7294,33.8188,53100.0
2007-02-27 14:40:00,52.96,53.01,52.8,52.8,29600.0,33.7869,33.8188,33.6848,33.6848,29600.0
2007-02-27 14:50:00,52.92,52.92,52.5,52.52,58300.0,33.7613,33.7613,33.4934,33.5062,58300.0
2007-02-27 15:00:00,52.5,52.65,52.0,52.24,61200.0,33.4934,33.5891,33.1744,33.3275,61200.0
2007-02-27 15:10:00,52.26,52.58,52.26,52.38,46500.0,33.3403,33.5444,33.3403,33.4168,46500.0
2007-02-27 15:20:00,52.43,52.62,52.43,52.44,44400.0,33.4487,33.5699,33.4487,33.4551,44400.0
2007-02-27 15:30:00,52.42,52.58,52.26,52.57,58500.0,33.4424,33.5444,33.3403,33.538,58500.0
2007-02-27 15:40:00,52.56,52.56,52.39,52.43,47000.0,33.5317,33.5317,33.4232,33.4487,47000.0
2007-02-27 15:50:00,52.44,52.51,52.38,52.38,41700.0,33.4551,33.4998,33.4168,33.4168,41700.0
2007-02-28 09:30:00,52.25,52.62,52.25,52.55,69200.0,33.3339,33.5699,33.3339,33.5253,69200.0
2007-02-28 09:40:00,52.52,52.53,52.37,52.46,74000.0,33.5062,33.5125,33.4105,33.4679,74000.0
2007-02-28 09:50:00,52.55,52.8,52.43,52.65,51000.0,33.5253,33.6848,33.4487,33.5891,51000.0
2007-02-28 10:00:00,52.72,52.88,52.55,52.71,41300.0,33.6337,33.7358,33.5253,33.6274,41300.0
2007-02-28 10:10:00,52.72,52.9,52.57,52.9,27000.0,33.6337,33.7486,33.538,33.7486,27000.0
2007-02-28 10:20:00,52.9,53.1,52.67,53.05,43100.0,33.7486,33.8762,33.6018,33.8443,43100.0
2007-02-28 10:30:00,53.0,53.14,52.83,52.96,42700.0,33.8124,33.9017,33.7039,33.7869,42700.0
2007-02-28 10:40:00,52.97,53.34,52.89,53.3,85100.0,33.7932,34.0293,33.7422,34.0038,85100.0
2007-02-28 10:50:00,53.3,53.31,52.94,53.15,38000.0,34.0038,34.0101,33.7741,33.9081,38000.0
2007-02-28 11:00:00,53.19,53.31,53.02,53.25,22600.0,33.9336,34.0101,33.8251,33.9719,22600.0
2007-02-28 11:10:00,53.25,53.3,53.06,53.06,27200.0,33.9719,34.0038,33.8507,33.8507,27200.0
2007-02-28 11:20:00,53.25,53.26,53.06,53.17,23800.0,33.9719,33.9782,33.8507,33.9208,23800.0
2007-02-28 11:30:00,53.16,53.28,53.08,53.1,29800.0,33.9145,33.991,33.8634,33.8762,29800.0
2007-02-28 11:40:00,53.08,53.25,53.06,53.11,37600.0,33.8634,33.9719,33.8507,33.8826,37600.0
2007-02-28 11:50:00,53.06,53.13,53.0,53.07,35500.0,33.8507,33.8953,33.8124,33.857,35500.0
2007-02-28 12:00:00,53.01,53.08,52.94,52.99,44300.0,33.8188,33.8634,33.7741,33.806,44300.0
2007-02-28 12:10:00,52.99,53.03,52.94,52.95,45400.0,33.806,33.8315,33.7741,33.7805,45400.0
2007-02-28 12:20:00,52.94,53.01,52.92,52.92,24600.0,33.7741,33.8188,33.7613,33.7613,24600.0
2007-02-28 12:30:00,52.92,52.95,52.9,52.92,21700.0,33.7613,33.7805,33.7486,33.7613,21700.0
2007-02-28 12:40:00,52.93,53.0,52.9,52.98,20800.0,33.7677,33.8124,33.7486,33.7996,20800.0
2007-02-28 12:50:00,52.98,53.02,52.98,53.01,27900.0,33.7996,33.8251,33.7996,33.8188,27900.0
2007-02-28 13:00:00,53.0,53.02,52.98,52.98,28400.0,33.8124,33.8251,33.7996,33.7996,28400.0
2007-02-28 13:10:00,52.98,53.02,52.96,53.0,21300.0,33.7996,33.8251,33.7869,33.8124,21300.0
2007-02-28 13:20:00,53.0,53.07,53.0,53.07,18200.0,33.8124,33.857,33.8124,33.857,18200.0
2007-02-28 13:30:00,53.06,53.1,53.02,53.04,39000.0,33.8507,33.8762,33.8251,33.8379,39000.0
2007-02-28 13:40:00,53.05,53.08,53.01,53.01,19000.0,33.8443,33.8634,33.8188,33.8188,19000.0
2007-02-28 13:50:00,53.01,53.02,53.0,53.0,25400.0,33.8188,33.8251,33.8124,33.8124,25400.0
2007-02-28 14:00:00,53.0,53.09,52.97,53.01,32300.0,33.8124,33.8698,33.7932,33.8188,32300.0
2007-02-28 14:10:00,53.01,53.02,52.97,52.97,42300.0,33.8188,33.8251,33.7932,33.7932,42300.0
2007-02-28 14:20:00,52.97,53.0,52.95,52.97,35500.0,33.7932,33.8124,33.7805,33.7932,35500.0
2007-02-28 14:30:00,52.98,53.01,52.95,52.98,43300.0,33.7996,33.8188,33.7805,33.7996,43300.0
2007-02-28 14:40:00,52.96,53.01,52.95,52.98,49200.0,33.7869,33.8188,33.7805,33.7996,49200.0
2007-02-28 14:50:00,52.98,52.99,52.91,52.93,32200.0,33.7996,33.806,33.755,33.7677,32200.0
2007-02-28 15:00:00,52.92,52.96,52.9,52.91,48100.0,33.7613,33.7869,33.7486,33.755,48100.0
2007-02-28 15:10:00,52.91,53.02,52.9,53.02,38900.0,33.755,33.8251,33.7486,33.8251,38900.0
2007-02-28 15:20:00,53.02,53.04,53.0,53.01,33000.0,33.8251,33.8379,33.8124,33.8188,33000.0
2007-02-28 15:30:00,53.01,53.1,52.96,53.1,53200.0,33.8188,33.8762,33.7869,33.8762,53200.0
2007-02-28 15:40:00,53.1,53.12,52.88,52.91,92500.0,33.8762,33.8889,33.7358,33.755,92500.0
2007-02-28 15:50:00,52.9,53.0,52.88,52.9,46100.0,33.7486,33.8124,33.7358,33.7486,46100.0
2007-03-01 09:30:00,52.26,52.78,52.25,52.7,63000.0,33.3403,33.672,33.3339,33.621,63000.0
2007-03-01 09:40:00,52.7,52.78,52.61,52.65,40000.0,33.621,33.672,33.5636,33.5891,40000.0
2007-03-01 09:50:00,52.66,53.0,52.61,52.91,67300.0,33.5955,33.8124,33.5636,33.755,67300.0
2007-03-01 10:00:00,52.91,53.1,52.64,52.9,73600.0,33.755,33.8762,33.5827,33.7486,73600.0
2007-03-01 10:10:00,52.9,53.1,52.86,53.1,54000.0,33.7486,33.8762,33.7231,33.8762,54000.0
2007-03-01 10:20:00,53.1,53.11,52.86,52.97,57700.0,33.8762,33.8826,33.7231,33.7932,57700.0
2007-03-01 10:30:00,52.97,53.16,52.94,53.15,64200.0,33.7932,33.9145,33.7741,33.9081,64200.0
2007-03-01 10:40:00,53.15,53.19,52.93,53.09,36500.0,33.9081,33.9336,33.7677,33.8698,36500.0
2007-03-01 10:50:00,53.11,53.36,53.04,53.16,68700.0,33.8826,34.042,33.8379,33.9145,68700.0
2007-03-01 11:00:00,53.16,53.32,53.05,53.31,50600.0,33.9145,34.0165,33.8443,34.0101,50600.0
2007-03-01 11:10:00,53.29,53.44,53.04,53.3,55700.0,33.9974,34.0931,33.8379,34.0038,55700.0
2007-03-01 11:20:00,53.3,53.46,53.13,53.39,62500.0,34.0038,34.1058,33.8953,34.0612,62500.0
2007-03-01 11:30:00,53.37,53.44,53.15,53.17,91700.0,34.0484,34.0931,33.9081,33.9208,91700.0
2007-03-01 11:40:00,53.15,53.45,53.14,53.19,30500.0,33.9081,34.0995,33.9017,33.9336,30500.0
2007-03-01 11:50:00,53.39,53.39,53.15,53.21,26700.0,34.0612,34.0612,33.9081,33.9463,26700.0
2007-03-01 12:00:00,53.17,53.25,53.14,53.21,20300.0,33.9208,33.9719,33.9017,33.9463,20300.0
2007-03-01 12:10:00,53.21,53.28,53.12,53.14,40500.0,33.9463,33.991,33.8889,33.9017,40500.0
2007-03-01 12:20:00,53.14,53.23,53.11,53.12,42600.0,33.9017,33.9591,33.8826,33.8889,42600.0
2007-03-01 12:30:00,53.12,53.15,53.1,53.1,25200.0,33.8889,33.9081,33.8762,33.8762,25200.0
2007-03-01 12:40:00,53.1,53.17,53.1,53.17,24200.0,33.8762,33.9208,33.8762,33.9208,24200.0
2007-03-01 12:50:00,53.18,53.18,53.09,53.12,29500.0,33.9272,33.9272,33.8698,33.8889,29500.0
2007-03-01 13:00:00,53.12,53.13,53.1,53.12,18000.0,33.8889,33.8953,33.8762,33.8889,18000.0
2007-03-01 13:10:00,53.13,53.14,53.1,53.1,13500.0,33.8953,33.9017,33.8762,33.8762,13500.0
2007-03-01 13:20:00,53.11,53.12,53.1,53.11,11900.0,33.8826,33.8889,33.8762,33.8826,11900.0
2007-03-01 13:30:00,53.12,53.14,53.1,53.1,24500.0,33.8889,33.9017,33.8762,33.8762,24500.0
2007-03-01 13:40:00,53.1,53.12,53.05,53.11,39000.0,33.8762,33.8889,33.8443,33.8826,39000.0
2007-03-01 13:50:00,53.11,53.16,53.08,53.12,18800.0,33.8826,33.9145,33.8634,33.8889,18800.0
2007-03-01 14:00:00,53.11,53.18,53.1,53.13,22900.0,33.8826,33.9272,33.8762,33.8953,22900.0
2007-03-01 14:10:00,53.13,53.13,53.08,53.08,17600.0,33.8953,33.8953,33.8634,33.8634,17600.0
2007-03-01 14:20:00,53.08,53.1,53.05,53.05,16300.0,33.8634,33.8762,33.8443,33.8443,16300.0
2007-03-01 14:30:00,53.05,53.19,53.01,53.15,22000.0,33.8443,33.9336,33.8188,33.9081,22000.0
2007-03-01 14:40:00,53.16,53.2,53.15,53.19,27900.0,33.9145,33.94,33.9081,33.9336,27900.0
2007-03-01 14:50:00,53.19,53.19,53.11,53.13,30100.0,33.9336,33.9336,33.8826,33.8953,30100.0
2007-03-01 15:00:00,53.14,53.22,53.12,53.15,34200.0,33.9017,33.9527,33.8889,33.9081,34200.0
2007-03-01 15:10:00,53.15,53.22,53.13,53.14,37800.0,33.9081,33.9527,33.8953,33.9017,37800.0
2007-03-01 15:20:00,53.15,53.15,53.04,53.1,80500.0,33.9081,33.9081,33.8379,33.8762,80500.0
2007-03-01 15:30:00,53.1,53.19,53.08,53.08,42100.0,33.8762,33.9336,33.8634,33.8634,42100.0
2007-03-01 15:40:00,53.1,53.12,52.99,53.0,58100.0,33.8762,33.8889,33.806,33.8124,58100.0
2007-03-01 15:50:00,53.0,53.05,53.0,53.01,45500.0,33.8124,33.8443,33.8124,33.8188,45500.0
2007-03-02 09:30:00,53.04,53.04,52.65,52.8,48300.0,33.8379,33.8379,33.5891,33.6848,48300.0
2007-03-02 09:40:00,52.85,53.07,52.85,53.06,39000.0,33.7167,33.857,33.7167,33.8507,39000.0
2007-03-02 09:50:00,53.05,53.18,53.01,53.15,50500.0,33.8443,33.9272,33.8188,33.9081,50500.0
2007-03-02 10:00:00,53.14,53.25,53.11,53.21,69800.0,33.9017,33.9719,33.8826,33.9463,69800.0
2007-03-02 10:10:00,53.21,53.35,53.2,53.35,73900.0,33.9463,34.0357,33.94,34.0357,73900.0
2007-03-02 10:20:00,53.34,53.38,53.31,53.38,45900.0,34.0293,34.0548,34.0101,34.0548,45900.0
2007-03-02 10:30:00,53.37,53.55,53.36,53.55,68800.0,34.0484,34.1633,34.042,34.1633,68800.0
2007-03-02 10:40:00,53.55,53.69,53.53,53.65,50900.0,34.1633,34.2526,34.1505,34.2271,50900.0
2007-03-02 10:50:00,53.65,53.87,53.63,53.87,65300.0,34.2271,34.3674,34.2143,34.3674,65300.0
2007-03-02 11:00:00,53.84,53.87,53.68,53.73,86400.0,34.3483,34.3674,34.2462,34.2781,86400.0
2007-03-02 11:10:00,53.73,53.8,53.72,53.78,48800.0,34.2781,34.3228,34.2717,34.31,48800.0
2007-03-02 11:20:00,53.8,54.0,53.8,53.88,103500.0,34.3228,34.4503,34.3228,34.3738,103500.0
2007-03-02 11:30:00,53.88,53.88,53.72,53.73,40500.0,34.3738,34.3738,34.2717,34.2781,40500.0
2007-03-02 11:40:00,53.73,53.75,53.65,53.69,65200.0,34.2781,34.2909,34.2271,34.2526,65200.0
2007-03-02 11:50:00,53.69,53.7,53.6,53.64,24800.0,34.2526,34.259,34.1952,34.2207,24800.0
2007-03-02 12:00:00,53.64,53.64,53.61,53.62,18500.0,34.2207,34.2207,34.2015,34.2079,18500.0
2007-03-02 12:10:00,53.62,53.65,53.55,53.55,48400.0,34.2079,34.2271,34.1633,34.1633,48400.0
2007-03-02 12:20:00,53.55,53.55,53.5,53.52,25800.0,34.1633,34.1633,34.1314,34.1441,25800.0
2007-03-02 12:30:00,53.52,53.54,53.41,53.42,45700.0,34.1441,34.1569,34.0739,34.0803,45700.0
2007-03-02 12:40:00,53.43,53.44,53.35,53.36,35000.0,34.0867,34.0931,34.0357,34.042,35000.0
2007-03-02 12:50:00,53.38,53.46,53.36,53.44,13700.0,34.0548,34.1058,34.042,34.0931,13700.0
2007-03-02 13:00:00,53.43,53.43,53.35,53.36,25800.0,34.0867,34.0867,34.0357,34.042,25800.0
2007-03-02 13:10:00,53.35,53.36,53.3,53.32,17000.0,34.0357,34.042,34.0038,34.0165,17000.0
2007-03-02 13:20:00,53.32,53.32,53.22,53.24,40400.0,34.0165,34.0165,33.9527,33.9655,40400.0
2007-03-02 13:30:00,53.27,53.37,53.22,53.29,39400.0,33.9846,34.0484,33.9527,33.9974,39400.0
2007-03-02 13:40:00,53.29,53.3,53.22,53.26,26600.0,33.9974,34.0038,33.9527,33.9782,26600.0
2007-03-02 13:50:00,53.25,53.26,53.19,53.2,23200.0,33.9719,33.9782,33.9336,33.94,23200.0
2007-03-02 14:00:00,53.22,53.45,53.19,53.28,42600.0,33.9527,34.0995,33.9336,33.991,42600.0
2007-03-02 14:10:00,53.27,53.3,53.22,53.23,20400.0,33.9846,34.0038,33.9527,33.9591,20400.0
2007-03-02 14:20:00,53.23,53.24,53.19,53.23,32600.0,33.9591,33.9655,33.9336,33.9591,32600.0
2007-03-02 14:30:00,53.23,53.25,53.19,53.23,50900.0,33.9591,33.9719,33.9336,33.9591,50900.0
2007-03-02 14:40:00,53.23,53.26,53.23,53.24,44200.0,33.9591,33.9782,33.9591,33.9655,44200.0
2007-03-02 14:50:00,53.24,53.37,53.16,53.17,41100.0,33.9655,34.0484,33.9145,33.9208,41100.0
2007-03-02 15:00:00,53.18,53.25,53.18,53.24,26100.0,33.9272,33.9719,33.9272,33.9655,26100.0
2007-03-02 15:10:00,53.24,53.25,53.23,53.23,15100.0,33.9655,33.9719,33.9591,33.9591,15100.0
2007-03-02 15:20:00,53.23,53.25,53.2,53.2,33700.0,33.9591,33.9719,33.94,33.94,33700.0
2007-03-02 15:30:00,53.21,53.29,53.2,53.29,31100.0,33.9463,33.9974,33.94,33.9974,31100.0
2007-03-02 15:40:00,53.29,53.32,53.24,53.25,45800.0,33.9974,34.0165,33.9655,33.9719,45800.0
2007-03-02 15:50:00,53.25,53.26,53.07,53.07,56800.0,33.9719,33.9782,33.857,33.857,56800.0
2007-03-05 09:30:00,52.99,53.45,52.75,53.29,60400.0,33.806,34.0995,33.6529,33.9974,60400.0
2007-03-05 09:40:00,53.34,53.45,53.2,53.39,35000.0,34.0293,34.0995,33.94,34.0612,35000.0
2007-03-05 09:50:00,53.39,53.41,53.27,53.33,44100.0,34.0612,34.0739,33.9846,34.0229,44100.0
2007-03-05 10:00:00,53.35,53.35,53.24,53.26,50200.0,34.0357,34.0357,33.9655,33.9782,50200.0
2007-03-05 10:10:00,53.27,53.53,53.26,53.5,58900.0,33.9846,34.1505,33.9782,34.1314,58900.0
2007-03-05 10:20:00,53.5,53.54,53.46,53.48,37600.0,34.1314,34.1569,34.1058,34.1186,37600.0
2007-03-05 10:30:00,53.47,53.49,53.42,53.48,33800.0,34.1122,34.125,34.0803,34.1186,33800.0
2007-03-05 10:40:00,53.48,53.54,53.45,53.54,26200.0,34.1186,34.1569,34.0995,34.1569,26200.0
2007-03-05 10:50:00,53.53,53.56,53.5,53.56,32800.0,34.1505,34.1696,34.1314,34.1696,32800.0
2007-03-05 11:00:00,53.55,53.79,53.55,53.79,54800.0,34.1633,34.3164,34.1633,34.3164,54800.0
2007-03-05 11:10:00,53.79,54.11,53.78,54.03,80100.0,34.3164,34.5205,34.31,34.4695,80100.0
2007-03-05 11:20:00,54.03,54.05,53.9,53.94,84800.0,34.4695,34.4822,34.3865,34.4121,84800.0
2007-03-05 11:30:00,53.95,54.07,53.84,53.91,88200.0,34.4184,34.495,34.3483,34.3929,88200.0
2007-03-05 11:40:00,53.9,53.98,53.89,53.97,45700.0,34.3865,34.4376,34.3802,34.4312,45700.0
2007-03-05 11:50:00,53.97,53.98,53.9,53.91,26300.0,34.4312,34.4376,34.3865,34.3929,26300.0
2007-03-05 12:00:00,53.9,53.95,53.86,53.94,26300.0,34.3865,34.4184,34.361,34.4121,26300.0
2007-03-05 12:10:00,53.93,53.94,53.9,53.91,22600.0,34.4057,34.4121,34.3865,34.3929,22600.0
2007-03-05 12:20:00,53.91,53.95,53.9,53.94,39600.0,34.3929,34.4184,34.3865,34.4121,39600.0
2007-03-05 12:30:00,53.95,53.96,53.85,53.86,23200.0,34.4184,34.4248,34.3547,34.361,23200.0
2007-03-05 12:40:00,53.85,53.95,53.85,53.94,13700.0,34.3547,34.4184,34.3547,34.4121,13700.0
2007-03-05 12:50:00,53.94,53.94,53.87,53.87,22800.0,34.4121,34.4121,34.3674,34.3674,22800.0
2007-03-05 13:00:00,53.87,53.91,53.87,53.9,16900.0,34.3674,34.3929,34.3674,34.3865,16900.0
2007-03-05 13:10:00,53.9,53.93,53.9,53.9,18600.0,34.3865,34.4057,34.3865,34.3865,18600.0
2007-03-05 13:20:00,53.91,53.91,53.86,53.89,30300.0,34.3929,34.3929,34.361,34.3802,30300.0
2007-03-05 13:30:00,53.9,53.94,53.89,53.91,31700.0,34.3865,34.4121,34.3802,34.3929,31700.0
2007-03-05 13:40:00,53.92,53.95,53.9,53.95,23900.0,34.3993,34.4184,34.3865,34.4184,23900.0
2007-03-05 13:50:00,53.95,54.02,53.95,53.99,39100.0,34.4184,34.4631,34.4184,34.444,39100.0
2007-03-05 14:00:00,54.0,54.06,53.98,54.02,34200.0,34.4503,34.4886,34.4376,34.4631,34200.0
2007-03-05 14:10:00,54.01,54.01,53.85,53.94,75400.0,34.4567,34.4567,34.3547,34.4121,75400.0
2007-03-05 14:20:00,53.94,53.94,53.86,53.89,33700.0,34.4121,34.4121,34.361,34.3802,33700.0
2007-03-05 14:30:00,53.89,53.89,53.85,53.87,23000.0,34.3802,34.3802,34.3547,34.3674,23000.0
2007-03-05 14:40:00,53.87,53.9,53.86,53.9,55000.0,34.3674,34.3865,34.361,34.3865,55000.0
2007-03-05 14:50:00,53.89,53.92,53.85,53.91,33500.0,34.3802,34.3993,34.3547,34.3929,33500.0
2007-03-05 15:00:00,53.91,53.91,53.75,53.75,57600.0,34.3929,34.3929,34.2909,34.2909,57600.0
2007-03-05 15:10:00,53.76,53.76,53.73,53.74,35400.0,34.2972,34.2972,34.2781,34.2845,35400.0
2007-03-05 15:20:00,53.73,53.85,53.68,53.85,55200.0,34.2781,34.3547,34.2462,34.3547,55200.0
2007-03-05 15:30:00,53.85,53.85,53.74,53.76,41000.0,34.3547,34.3547,34.2845,34.2972,41000.0
2007-03-05 15:40:00,53.75,53.76,53.66,53.73,45900.0,34.2909,34.2972,34.2334,34.2781,45900.0
2007-03-05 15:50:00,53.74,53.74,53.5,53.51,64100.0,34.2845,34.2845,34.1314,34.1377,64100.0
2007-03-06 09:30:00,53.91,54.06,53.66,53.85,78200.0,34.3929,34.4886,34.2334,34.3547,78200.0
2007-03-06 09:40:00,53.85,54.09,53.8,53.85,39500.0,34.3547,34.5078,34.3228,34.3547,39500.0
2007-03-06 09:50:00,53.85,54.08,53.83,54.05,41000.0,34.3547,34.5014,34.3419,34.4822,41000.0
2007-03-06 10:00:00,54.04,54.11,53.9,53.93,55100.0,34.4759,34.5205,34.3865,34.4057,55100.0
2007-03-06 10:10:00,53.93,54.04,53.93,54.0,100400.0,34.4057,34.4759,34.4057,34.4503,100400.0
2007-03-06 10:20:00,54.0,54.08,53.96,54.05,26900.0,34.4503,34.5014,34.4248,34.4822,26900.0
2007-03-06 10:30:00,54.04,54.04,53.9,53.93,37200.0,34.4759,34.4759,34.3865,34.4057,37200.0
2007-03-06 10:40:00,53.92,53.95,53.88,53.89,54500.0,34.3993,34.4184,34.3738,34.3802,54500.0
2007-03-06 10:50:00,53.89,54.0,53.8,53.8,59900.0,34.3802,34.4503,34.3228,34.3228,59900.0
2007-03-06 11:00:00,53.8,54.0,53.79,53.94,70200.0,34.3228,34.4503,34.3164,34.4121,70200.0
2007-03-06 11:10:00,53.95,54.04,53.93,54.02,16700.0,34.4184,34.4759,34.4057,34.4631,16700.0
2007-03-06 11:20:00,54.03,54.06,54.0,54.01,33900.0,34.4695,34.4886,34.4503,34.4567,33900.0
2007-03-06 11:30:00,54.02,54.07,54.02,54.06,26600.0,34.4631,34.495,34.4631,34.4886,26600.0
2007-03-06 11:40:00,54.07,54.32,54.06,54.29,76700.0,34.495,34.6545,34.4886,34.6354,76700.0
2007-03-06 11:50:00,54.27,54.47,54.27,54.42,48900.0,34.6226,34.7502,34.6226,34.7183,48900.0
2007-03-06 12:00:00,54.41,54.44,54.37,54.41,37800.0,34.7119,34.7311,34.6864,34.7119,37800.0
2007-03-06 12:10:00,54.41,54.42,54.3,54.31,38000.0,34.7119,34.7183,34.6417,34.6481,38000.0
2007-03-06 12:20:00,54.31,54.46,54.29,54.44,44500.0,34.6481,34.7438,34.6354,34.7311,44500.0
2007-03-06 12:30:00,54.44,54.46,54.41,54.43,57100.0,34.7311,34.7438,34.7119,34.7247,57100.0
2007-03-06 12:40:00,54.42,54.48,54.36,54.47,47600.0,34.7183,34.7566,34.68,34.7502,47600.0
2007-03-06 12:50:00,54.48,54.6,54.48,54.54,57600.0,34.7566,34.8331,34.7566,34.7948,57600.0
2007-03-06 13:00:00,54.53,54.6,54.52,54.56,94100.0,34.7885,34.8331,34.7821,34.8076,94100.0
2007-03-06 13:10:00,54.56,54.64,54.53,54.58,53800.0,34.8076,34.8586,34.7885,34.8204,53800.0
2007-03-06 13:20:00,54.57,54.58,54.47,54.53,37600.0,34.814,34.8204,34.7502,34.7885,37600.0
2007-03-06 13:30:00,54.52,54.59,54.5,54.57,35000.0,34.7821,34.8267,34.7693,34.814,35000.0
2007-03-06 13:40:00,54.58,54.65,54.54,54.58,30700.0,34.8204,34.865,34.7948,34.8204,30700.0
2007-03-06 13:50:00,54.57,54.58,54.54,54.55,38100.0,34.814,34.8204,34.7948,34.8012,38100.0
2007-03-06 14:00:00,54.55,54.56,54.5,54.5,37400.0,34.8012,34.8076,34.7693,34.7693,37400.0
2007-03-06 14:10:00,54.5,54.5,54.36,54.36,49200.0,34.7693,34.7693,34.68,34.68,49200.0
2007-03-06 14:20:00,54.37,54.44,54.35,54.44,55900.0,34.6864,34.7311,34.6736,34.7311,55900.0
2007-03-06 14:30:00,54.44,54.5,54.4,54.4,30500.0,34.7311,34.7693,34.7055,34.7055,30500.0
2007-03-06 14:40:00,54.4,54.47,54.4,54.41,52500.0,34.7055,34.7502,34.7055,34.7119,52500.0
2007-03-06 14:50:00,54.42,54.51,54.39,54.51,46900.0,34.7183,34.7757,34.6992,34.7757,46900.0
2007-03-06 15:00:00,54.51,54.59,54.5,54.59,66100.0,34.7757,34.8267,34.7693,34.8267,66100.0
2007-03-06 15:10:00,54.58,54.62,54.58,54.6,47900.0,34.8204,34.8459,34.8204,34.8331,47900.0
2007-03-06 15:20:00,54.59,54.6,54.52,54.52,49000.0,34.8267,34.8331,34.7821,34.7821,49000.0
2007-03-06 15:30:00,54.51,54.53,54.43,54.43,42400.0,34.7757,34.7885,34.7247,34.7247,42400.0
2007-03-06 15:40:00,54.43,54.52,54.42,54.47,51900.0,34.7247,34.7821,34.7183,34.7502,51900.0
2007-03-06 15:50:00,54.49,54.51,54.46,54.49,49500.0,34.763,34.7757,34.7438,34.763,49500.0
2007-03-07 09:30:00,54.4,54.6,54.35,54.5,38600.0,34.7055,34.8331,34.6736,34.7693,38600.0
2007-03-07 09:40:00,54.5,54.64,54.5,54.63,18300.0,34.7693,34.8586,34.7693,34.8523,18300.0
2007-03-07 09:50:00,54.62,54.7,54.56,54.56,46900.0,34.8459,34.8969,34.8076,34.8076,46900.0
2007-03-07 10:00:00,54.56,54.65,54.55,54.63,41900.0,34.8076,34.865,34.8012,34.8523,41900.0
2007-03-07 10:10:00,54.64,54.65,54.61,54.61,33700.0,34.8586,34.865,34.8395,34.8395,33700.0
2007-03-07 10:20:00,54.62,54.64,54.52,54.52,42300.0,34.8459,34.8586,34.7821,34.7821,42300.0
2007-03-07 10:30:00,54.52,54.57,54.48,54.5,37600.0,34.7821,34.814,34.7566,34.7693,37600.0
2007-03-07 10:40:00,54.5,54.51,54.3,54.3,38900.0,34.7693,34.7757,34.6417,34.6417,38900.0
2007-03-07 10:50:00,54.3,54.33,54.19,54.21,37100.0,34.6417,34.6609,34.5716,34.5843,37100.0
2007-03-07 11:00:00,54.21,54.21,54.1,54.15,25400.0,34.5843,34.5843,34.5141,34.546,25400.0
2007-03-07 11:10:00,54.15,54.16,54.01,54.02,59300.0,34.546,34.5524,34.4567,34.4631,59300.0
2007-03-07 11:20:00,54.01,54.03,53.92,54.0,34300.0,34.4567,34.4695,34.3993,34.4503,34300.0
2007-03-07 11:30:00,54.01,54.04,53.96,54.03,27400.0,34.4567,34.4759,34.4248,34.4695,27400.0
2007-03-07 11:40:00,54.03,54.08,54.03,54.06,33600.0,34.4695,34.5014,34.4695,34.4886,33600.0
2007-03-07 11:50:00,54.06,54.1,54.06,54.08,24000.0,34.4886,34.5141,34.4886,34.5014,24000.0
2007-03-07 12:00:00,54.08,54.1,54.07,54.09,17800.0,34.5014,34.5141,34.495,34.5078,17800.0
2007-03-07 12:10:00,54.09,54.1,54.08,54.09,15000.0,34.5078,34.5141,34.5014,34.5078,15000.0
2007-03-07 12:20:00,54.08,54.2,54.08,54.2,13900.0,34.5014,34.5779,34.5014,34.5779,13900.0
2007-03-07 12:30:00,54.22,54.23,54.21,54.21,12700.0,34.5907,34.5971,34.5843,34.5843,12700.0
2007-03-07 12:40:00,54.22,54.32,54.21,54.32,20500.0,34.5907,34.6545,34.5843,34.6545,20500.0
2007-03-07 12:50:00,54.32,54.38,54.32,54.35,28900.0,34.6545,34.6928,34.6545,34.6736,28900.0
2007-03-07 13:00:00,54.34,54.39,54.34,54.39,26100.0,34.6673,34.6992,34.6673,34.6992,26100.0
2007-03-07 13:10:00,54.39,54.4,54.37,54.37,14700.0,34.6992,34.7055,34.6864,34.6864,14700.0
2007-03-07 13:20:00,54.37,54.42,54.37,54.4,10700.0,34.6864,34.7183,34.6864,34.7055,10700.0
2007-03-07 13:30:00,54.4,54.43,54.4,54.42,19700.0,34.7055,34.7247,34.7055,34.7183,19700.0
2007-03-07 13:40:00,54.41,54.47,54.4,54.47,19000.0,34.7119,34.7502,34.7055,34.7502,19000.0
2007-03-07 13:50:00,54.46,54.5,54.39,54.42,55500.0,34.7438,34.7693,34.6992,34.7183,55500.0
2007-03-07 14:00:00,54.42,54.43,54.37,54.42,46900.0,34.7183,34.7247,34.6864,34.7183,46900.0
2007-03-07 14:10:00,54.41,54.46,54.4,54.46,26200.0,34.7119,34.7438,34.7055,34.7438,26200.0
2007-03-07 14:20:00,54.47,54.51,54.47,54.48,19300.0,34.7502,34.7757,34.7502,34.7566,19300.0
2007-03-07 14:30:00,54.48,54.51,54.46,54.46,36200.0,34.7566,34.7757,34.7438,34.7438,36200.0
2007-03-07 14:40:00,54.46,54.48,54.42,54.48,50400.0,34.7438,34.7566,34.7183,34.7566,50400.0
2007-03-07 14:50:00,54.48,54.49,54.42,54.43,37800.0,34.7566,34.763,34.7183,34.7247,37800.0
2007-03-07 15:00:00,54.43,54.51,54.43,54.49,23600.0,34.7247,34.7757,34.7247,34.763,23600.0
2007-03-07 15:10:00,54.5,54.5,54.46,54.46,40200.0,34.7693,34.7693,34.7438,34.7438,40200.0
2007-03-07 15:20:00,54.46,54.47,54.35,54.35,80500.0,34.7438,34.7502,34.6736,34.6736,80500.0
2007-03-07 15:30:00,54.33,54.34,54.24,54.27,27100.0,34.6609,34.6673,34.6035,34.6226,27100.0
2007-03-07 15:40:00,54.26,54.28,54.04,54.12,73400.0,34.6162,34.629,34.4759,34.5269,73400.0
2007-03-07 15:50:00,54.13,54.19,54.03,54.11,87900.0,34.5333,34.5716,34.4695,34.5205,87900.0
2007-03-08 09:30:00,54.37,54.55,54.2,54.41,27200.0,34.6864,34.8012,34.5779,34.7119,27200.0
2007-03-08 09:40:00,54.37,54.66,54.37,54.58,57000.0,34.6864,34.8714,34.6864,34.8204,57000.0
2007-03-08 09:50:00,54.61,54.61,54.56,54.6,13700.0,34.8395,34.8395,34.8076,34.8331,13700.0
2007-03-08 10:00:00,54.58,54.6,54.54,54.54,27500.0,34.8204,34.8331,34.7948,34.7948,27500.0
2007-03-08 10:10:00,54.54,54.6,54.54,54.57,22300.0,34.7948,34.8331,34.7948,34.814,22300.0
2007-03-08 10:20:00,54.57,54.73,54.53,54.71,19800.0,34.814,34.9161,34.7885,34.9033,19800.0
2007-03-08 10:30:00,54.74,54.75,54.56,54.57,34000.0,34.9224,34.9288,34.8076,34.814,34000.0
2007-03-08 10:40:00,54.57,54.57,54.51,54.51,21700.0,34.814,34.814,34.7757,34.7757,21700.0
2007-03-08 10:50:00,54.51,54.52,54.47,54.47,16200.0,34.7757,34.7821,34.7502,34.7502,16200.0
2007-03-08 11:00:00,54.47,54.58,54.47,54.58,27100.0,34.7502,34.8204,34.7502,34.8204,27100.0
2007-03-08 11:10:00,54.59,54.62,54.59,54.6,13000.0,34.8267,34.8459,34.8267,34.8331,13000.0
2007-03-08 11:20:00,54.61,54.7,54.6,54.69,15800.0,34.8395,34.8969,34.8331,34.8905,15800.0
2007-03-08 11:30:00,54.69,54.69,54.55,54.56,35400.0,34.8905,34.8905,34.8012,34.8076,35400.0
2007-03-08 11:40:00,54.55,54.59,54.55,54.56,17400.0,34.8012,34.8267,34.8012,34.8076,17400.0
2007-03-08 11:50:00,54.55,54.56,54.47,54.48,36500.0,34.8012,34.8076,34.7502,34.7566,36500.0
2007-03-08 12:00:00,54.48,54.49,54.46,54.49,9500.0,34.7566,34.763,34.7438,34.763,9500.0
2007-03-08 12:10:00,54.48,54.49,54.47,54.47,6800.0,34.7566,34.763,34.7502,34.7502,6800.0
2007-03-08 12:20:00,54.48,54.51,54.47,54.51,18700.0,34.7566,34.7757,34.7502,34.7757,18700.0
2007-03-08 12:30:00,54.52,54.52,54.37,54.38,21800.0,34.7821,34.7821,34.6864,34.6928,21800.0
2007-03-08 12:40:00,54.4,54.43,54.37,54.4,12500.0,34.7055,34.7247,34.6864,34.7055,12500.0
2007-03-08 12:50:00,54.41,54.47,54.41,54.46,3800.0,34.7119,34.7502,34.7119,34.7438,3800.0
2007-03-08 13:00:00,54.46,54.48,54.43,54.46,10000.0,34.7438,34.7566,34.7247,34.7438,10000.0
2007-03-08 13:10:00,54.46,54.48,54.45,54.48,10000.0,34.7438,34.7566,34.7374,34.7566,10000.0
2007-03-08 13:20:00,54.48,54.52,54.47,54.52,14700.0,34.7566,34.7821,34.7502,34.7821,14700.0
2007-03-08 13:30:00,54.51,54.51,54.46,54.47,58100.0,34.7757,34.7757,34.7438,34.7502,58100.0
2007-03-08 13:40:00,54.47,54.5,54.45,54.5,16400.0,34.7502,34.7693,34.7374,34.7693,16400.0
2007-03-08 13:50:00,54.5,54.5,54.45,54.47,26200.0,34.7693,34.7693,34.7374,34.7502,26200.0
2007-03-08 14:00:00,54.46,54.47,54.41,54.43,24400.0,34.7438,34.7502,34.7119,34.7247,24400.0
2007-03-08 14:10:00,54.43,54.44,54.38,54.41,19000.0,34.7247,34.7311,34.6928,34.7119,19000.0
2007-03-08 14:20:00,54.41,54.45,54.39,54.43,17600.0,34.7119,34.7374,34.6992,34.7247,17600.0
2007-03-08 14:30:00,54.41,54.46,54.38,54.41,35800.0,34.7119,34.7438,34.6928,34.7119,35800.0
2007-03-08 14:40:00,54.4,54.51,54.4,54.48,30800.0,34.7055,34.7757,34.7055,34.7566,30800.0
2007-03-08 14:50:00,54.48,54.52,54.43,54.51,29600.0,34.7566,34.7821,34.7247,34.7757,29600.0
2007-03-08 15:00:00,54.51,54.52,54.46,54.46,19700.0,34.7757,34.7821,34.7438,34.7438,19700.0
2007-03-08 15:10:00,54.45,54.52,54.45,54.51,17300.0,34.7374,34.7821,34.7374,34.7757,17300.0
2007-03-08 15:20:00,54.52,54.55,54.5,54.53,23700.0,34.7821,34.8012,34.7693,34.7885,23700.0
2007-03-08 15:30:00,54.52,54.55,54.46,54.46,18800.0,34.7821,34.8012,34.7438,34.7438,18800.0
2007-03-08 15:40:00,54.47,54.47,54.41,54.43,23800.0,34.7502,34.7502,34.7119,34.7247,23800.0
2007-03-08 15:50:00,54.43,54.45,54.35,54.45,38400.0,34.7247,34.7374,34.6736,34.7374,38400.0
2007-03-09 09:30:00,54.69,54.69,54.44,54.47,23300.0,34.8905,34.8905,34.7311,34.7502,23300.0
2007-03-09 09:40:00,54.49,54.58,54.42,54.53,26800.0,34.763,34.8204,34.7183,34.7885,26800.0
2007-03-09 09:50:00,54.52,54.52,54.38,54.38,17100.0,34.7821,34.7821,34.6928,34.6928,17100.0
2007-03-09 10:00:00,54.39,54.45,54.34,54.34,25800.0,34.6992,34.7374,34.6673,34.6673,25800.0
2007-03-09 10:10:00,54.35,54.54,54.35,54.52,36600.0,34.6736,34.7948,34.6736,34.7821,36600.0
2007-03-09 10:20:00,54.52,54.68,54.52,54.58,30200.0,34.7821,34.8842,34.7821,34.8204,30200.0
2007-03-09 10:30:00,54.56,54.57,54.51,54.53,10800.0,34.8076,34.814,34.7757,34.7885,10800.0
2007-03-09 10:40:00,54.53,54.53,54.47,54.5,13500.0,34.7885,34.7885,34.7502,34.7693,13500.0
2007-03-09 10:50:00,54.5,54.61,54.5,54.58,13900.0,34.7693,34.8395,34.7693,34.8204,13900.0
2007-03-09 11:00:00,54.59,54.62,54.54,54.54,19400.0,34.8267,34.8459,34.7948,34.7948,19400.0
2007-03-09 11:10:00,54.54,54.54,54.43,54.44,23300.0,34.7948,34.7948,34.7247,34.7311,23300.0
2007-03-09 11:20:00,54.45,54.46,54.42,54.46,12600.0,34.7374,34.7438,34.7183,34.7438,12600.0
2007-03-09 11:30:00,54.48,54.52,54.47,54.49,37800.0,34.7566,34.7821,34.7502,34.763,37800.0
2007-03-09 11:40:00,54.5,54.51,54.46,54.51,26600.0,34.7693,34.7757,34.7438,34.7757,26600.0
2007-03-09 11:50:00,54.5,54.56,54.49,54.54,26300.0,34.7693,34.8076,34.763,34.7948,26300.0
2007-03-09 12:00:00,54.54,54.55,54.51,54.55,11800.0,34.7948,34.8012,34.7757,34.8012,11800.0
2007-03-09 12:10:00,54.56,54.6,54.51,54.51,29200.0,34.8076,34.8331,34.7757,34.7757,29200.0
2007-03-09 12:20:00,54.51,54.58,54.51,54.58,8700.0,34.7757,34.8204,34.7757,34.8204,8700.0
2007-03-09 12:30:00,54.59,54.63,54.52,54.53,18800.0,34.8267,34.8523,34.7821,34.7885,18800.0
2007-03-09 12:40:00,54.53,54.56,54.51,54.52,14700.0,34.7885,34.8076,34.7757,34.7821,14700.0
2007-03-09 12:50:00,54.52,54.56,54.5,54.5,42000.0,34.7821,34.8076,34.7693,34.7693,42000.0
2007-03-09 13:00:00,54.54,54.57,54.53,54.56,8300.0,34.7948,34.814,34.7885,34.8076,8300.0
2007-03-09 13:10:00,54.56,54.57,54.48,54.5,17700.0,34.8076,34.814,34.7566,34.7693,17700.0
2007-03-09 13:20:00,54.49,54.56,54.49,54.55,9800.0,34.763,34.8076,34.763,34.8012,9800.0
2007-03-09 13:30:00,54.54,54.56,54.45,54.46,32300.0,34.7948,34.8076,34.7374,34.7438,32300.0
2007-03-09 13:40:00,54.48,54.66,54.48,54.66,25300.0,34.7566,34.8714,34.7566,34.8714,25300.0
2007-03-09 13:50:00,54.65,54.66,54.5,54.58,25900.0,34.865,34.8714,34.7693,34.8204,25900.0
2007-03-09 14:00:00,54.57,54.57,54.5,54.54,15600.0,34.814,34.814,34.7693,34.7948,15600.0
2007-03-09 14:10:00,54.53,54.57,54.48,54.49,15600.0,34.7885,34.814,34.7566,34.763,15600.0
2007-03-09 14:20:00,54.49,54.51,54.48,54.49,12100.0,34.763,34.7757,34.7566,34.763,12100.0
2007-03-09 14:30:00,54.5,54.52,54.46,54.5,41000.0,34.7693,34.7821,34.7438,34.7693,41000.0
2007-03-09 14:40:00,54.5,54.52,54.49,54.5,19800.0,34.7693,34.7821,34.763,34.7693,19800.0
2007-03-09 14:50:00,54.5,54.52,54.49,54.49,24100.0,34.7693,34.7821,34.763,34.763,24100.0
2007-03-09 15:00:00,54.51,54.52,54.49,54.49,19300.0,34.7757,34.7821,34.763,34.763,19300.0
2007-03-09 15:10:00,54.5,54.53,54.49,54.49,27700.0,34.7693,34.7885,34.763,34.763,27700.0
2007-03-09 15:20:00,54.51,54.52,54.49,54.5,27100.0,34.7757,34.7821,34.763,34.7693,27100.0
2007-03-09 15:30:00,54.49,54.59,54.49,54.56,37900.0,34.763,34.8267,34.763,34.8076,37900.0
2007-03-09 15:40:00,54.58,54.65,54.57,54.65,23800.0,34.8204,34.865,34.814,34.865,23800.0
2007-03-09 15:50:00,54.65,54.65,54.62,54.63,41100.0,34.865,34.865,34.8459,34.8523,41100.0
2007-03-12 09:30:00,54.57,54.6,54.49,54.58,19600.0,34.814,34.8331,34.763,34.8204,19600.0
2007-03-12 09:40:00,54.58,54.8,54.53,54.53,29500.0,34.8204,34.9607,34.7885,34.7885,29500.0
2007-03-12 09:50:00,54.54,54.67,54.5,54.61,19000.0,34.7948,34.8778,34.7693,34.8395,19000.0
2007-03-12 10:00:00,54.55,54.63,54.53,54.55,15800.0,34.8012,34.8523,34.7885,34.8012,15800.0
2007-03-12 10:10:00,54.53,54.64,54.53,54.6,16300.0,34.7885,34.8586,34.7885,34.8331,16300.0
2007-03-12 10:20:00,54.63,54.68,54.6,54.6,5800.0,34.8523,34.8842,34.8331,34.8331,5800.0
2007-03-12 10:30:00,54.55,54.56,54.5,54.5,17100.0,34.8012,34.8076,34.7693,34.7693,17100.0
2007-03-12 10:40:00,54.5,54.52,54.43,54.43,17200.0,34.7693,34.7821,34.7247,34.7247,17200.0
2007-03-12 10:50:00,54.43,54.5,54.42,54.43,11300.0,34.7247,34.7693,34.7183,34.7247,11300.0
2007-03-12 11:00:00,54.42,54.44,54.36,54.39,22400.0,34.7183,34.7311,34.68,34.6992,22400.0
2007-03-12 11:10:00,54.39,54.4,54.3,54.33,20700.0,34.6992,34.7055,34.6417,34.6609,20700.0
2007-03-12 11:20:00,54.34,54.35,54.32,54.34,13400.0,34.6673,34.6736,34.6545,34.6673,13400.0
2007-03-12 11:30:00,54.34,54.5,54.33,54.45,37200.0,34.6673,34.7693,34.6609,34.7374,37200.0
2007-03-12 11:40:00,54.45,54.53,54.41,54.41,15400.0,34.7374,34.7885,34.7119,34.7119,15400.0
2007-03-12 11:50:00,54.42,54.49,54.38,54.4,16600.0,34.7183,34.763,34.6928,34.7055,16600.0
2007-03-12 12:00:00,54.4,54.49,54.39,54.48,56000.0,34.7055,34.763,34.6992,34.7566,56000.0
2007-03-12 12:10:00,54.48,54.48,54.41,54.43,23300.0,34.7566,34.7566,34.7119,34.7247,23300.0
2007-03-12 12:20:00,54.46,54.5,54.44,54.47,21200.0,34.7438,34.7693,34.7311,34.7502,21200.0
2007-03-12 12:30:00,54.49,54.58,54.47,54.56,81900.0,34.763,34.8204,34.7502,34.8076,81900.0
2007-03-12 12:40:00,54.58,54.74,54.56,54.57,44800.0,34.8204,34.9224,34.8076,34.814,44800.0
2007-03-12 12:50:00,54.56,54.61,54.55,54.61,12300.0,34.8076,34.8395,34.8012,34.8395,12300.0
2007-03-12 13:00:00,54.61,54.62,54.56,54.57,6400.0,34.8395,34.8459,34.8076,34.814,6400.0
2007-03-12 13:10:00,54.57,54.58,54.53,54.53,10000.0,34.814,34.8204,34.7885,34.7885,10000.0
2007-03-12 13:20:00,54.53,54.53,54.48,54.49,15100.0,34.7885,34.7885,34.7566,34.763,15100.0
2007-03-12 13:30:00,54.49,54.5,54.43,54.43,14000.0,34.763,34.7693,34.7247,34.7247,14000.0
2007-03-12 13:40:00,54.44,54.45,54.38,54.38,21000.0,34.7311,34.7374,34.6928,34.6928,21000.0
2007-03-12 13:50:00,54.38,54.43,54.38,54.42,13600.0,34.6928,34.7247,34.6928,34.7183,13600.0
2007-03-12 14:00:00,54.42,54.43,54.39,54.4,20100.0,34.7183,34.7247,34.6992,34.7055,20100.0
2007-03-12 14:10:00,54.39,54.52,54.38,54.52,21700.0,34.6992,34.7821,34.6928,34.7821,21700.0
2007-03-12 14:20:00,54.52,54.62,54.52,54.59,24500.0,34.7821,34.8459,34.7821,34.8267,24500.0
2007-03-12 14:30:00,54.59,54.64,54.58,54.61,20000.0,34.8267,34.8586,34.8204,34.8395,20000.0
2007-03-12 14:40:00,54.62,54.65,54.58,54.6,12600.0,34.8459,34.865,34.8204,34.8331,12600.0
2007-03-12 14:50:00,54.6,54.6,54.55,54.59,19600.0,34.8331,34.8331,34.8012,34.8267,19600.0
2007-03-12 15:00:00,54.59,54.6,54.57,54.57,10600.0,34.8267,34.8331,34.814,34.814,10600.0
2007-03-12 15:10:00,54.56,54.58,54.53,54.57,18000.0,34.8076,34.8204,34.7885,34.814,18000.0
2007-03-12 15:20:00,54.58,54.59,54.56,54.59,12700.0,34.8204,34.8267,34.8076,34.8267,12700.0
2007-03-12 15:30:00,54.59,54.59,54.45,54.46,21500.0,34.8267,34.8267,34.7374,34.7438,21500.0
2007-03-12 15:40:00,54.46,54.53,54.46,54.52,14500.0,34.7438,34.7885,34.7438,34.7821,14500.0
2007-03-12 15:50:00,54.52,54.56,54.47,54.56,28100.0,34.7821,34.8076,34.7502,34.8076,28100.0
2007-03-13 09:30:00,54.45,54.45,54.26,54.39,32500.0,34.7374,34.7374,34.6162,34.6992,32500.0
2007-03-13 09:40:00,54.4,54.46,54.28,54.29,37800.0,34.7055,34.7438,34.629,34.6354,37800.0
2007-03-13 09:50:00,54.29,54.38,54.09,54.09,65700.0,34.6354,34.6928,34.5078,34.5078,65700.0
2007-03-13 10:00:00,54.09,54.13,54.01,54.06,68100.0,34.5078,34.5333,34.4567,34.4886,68100.0
2007-03-13 10:10:00,54.07,54.17,54.0,54.14,37300.0,34.495,34.5588,34.4503,34.5397,37300.0
2007-03-13 10:20:00,54.13,54.18,54.0,54.18,73700.0,34.5333,34.5652,34.4503,34.5652,73700.0
2007-03-13 10:30:00,54.2,54.38,54.15,54.37,31200.0,34.5779,34.6928,34.546,34.6864,31200.0
2007-03-13 10:40:00,54.38,54.58,54.38,54.56,50200.0,34.6928,34.8204,34.6928,34.8076,50200.0
2007-03-13 10:50:00,54.57,54.58,54.46,54.55,15500.0,34.814,34.8204,34.7438,34.8012,15500.0
2007-03-13 11:00:00,54.55,54.56,54.39,54.41,19800.0,34.8012,34.8076,34.6992,34.7119,19800.0
2007-03-13 11:10:00,54.39,54.44,54.27,54.28,29300.0,34.6992,34.7311,34.6226,34.629,29300.0
2007-03-13 11:20:00,54.28,54.28,54.23,54.27,26200.0,34.629,34.629,34.5971,34.6226,26200.0
2007-03-13 11:30:00,54.28,54.28,54.24,54.27,27800.0,34.629,34.629,34.6035,34.6226,27800.0
2007-03-13 11:40:00,54.27,54.29,54.21,54.21,25100.0,34.6226,34.6354,34.5843,34.5843,25100.0
2007-03-13 11:50:00,54.21,54.25,54.19,54.25,20600.0,34.5843,34.6098,34.5716,34.6098,20600.0
2007-03-13 12:00:00,54.25,54.3,54.23,54.23,7400.0,34.6098,34.6417,34.5971,34.5971,7400.0
2007-03-13 12:10:00,54.25,54.25,54.16,54.16,20700.0,34.6098,34.6098,34.5524,34.5524,20700.0
2007-03-13 12:20:00,54.17,54.31,54.17,54.18,37200.0,34.5588,34.6481,34.5588,34.5652,37200.0
2007-03-13 12:30:00,54.17,54.19,54.07,54.16,38600.0,34.5588,34.5716,34.495,34.5524,38600.0
2007-03-13 12:40:00,54.13,54.14,54.05,54.06,23500.0,34.5333,34.5397,34.4822,34.4886,23500.0
2007-03-13 12:50:00,54.06,54.07,53.9,53.96,52500.0,34.4886,34.495,34.3865,34.4248,52500.0
2007-03-13 13:00:00,53.98,54.02,53.94,53.98,15700.0,34.4376,34.4631,34.4121,34.4376,15700.0
2007-03-13 13:10:00,54.0,54.0,53.92,53.96,8400.0,34.4503,34.4503,34.3993,34.4248,8400.0
2007-03-13 13:20:00,53.97,53.98,53.9,53.93,11700.0,34.4312,34.4376,34.3865,34.4057,11700.0
2007-03-13 13:30:00,53.92,53.95,53.87,53.92,23100.0,34.3993,34.4184,34.3674,34.3993,23100.0
2007-03-13 13:40:00,53.92,53.98,53.85,53.85,18100.0,34.3993,34.4376,34.3547,34.3547,18100.0
2007-03-13 13:50:00,53.86,53.88,53.79,53.83,31700.0,34.361,34.3738,34.3164,34.3419,31700.0
2007-03-13 14:00:00,53.83,53.85,53.7,53.71,46600.0,34.3419,34.3547,34.259,34.2653,46600.0
2007-03-13 14:10:00,53.72,53.75,53.6,53.66,57800.0,34.2717,34.2909,34.1952,34.2334,57800.0
2007-03-13 14:20:00,53.67,53.67,53.62,53.65,24300.0,34.2398,34.2398,34.2079,34.2271,24300.0
2007-03-13 14:30:00,53.65,53.67,53.63,53.63,31400.0,34.2271,34.2398,34.2143,34.2143,31400.0
2007-03-13 14:40:00,53.64,53.68,53.64,53.64,19200.0,34.2207,34.2462,34.2207,34.2207,19200.0
2007-03-13 14:50:00,53.64,53.67,53.55,53.58,25800.0,34.2207,34.2398,34.1633,34.1824,25800.0
2007-03-13 15:00:00,53.56,53.59,53.46,53.57,36900.0,34.1696,34.1888,34.1058,34.176,36900.0
2007-03-13 15:10:00,53.56,53.56,53.49,53.55,23500.0,34.1696,34.1696,34.125,34.1633,23500.0
2007-03-13 15:20:00,53.55,53.64,53.53,53.6,103400.0,34.1633,34.2207,34.1505,34.1952,103400.0
2007-03-13 15:30:00,53.59,53.59,53.53,53.58,35000.0,34.1888,34.1888,34.1505,34.1824,35000.0
2007-03-13 15:40:00,53.57,53.57,53.43,53.46,52000.0,34.176,34.176,34.0867,34.1058,52000.0
2007-03-13 15:50:00,53.47,53.52,53.39,53.43,62900.0,34.1122,34.1441,34.0612,34.0867,62900.0
2007-03-14 09:30:00,53.4,53.54,53.32,53.52,55900.0,34.0676,34.1569,34.0165,34.1441,55900.0
2007-03-14 09:40:00,53.52,53.56,53.4,53.52,37500.0,34.1441,34.1696,34.0676,34.1441,37500.0
2007-03-14 09:50:00,53.56,53.62,53.45,53.51,29300.0,34.1696,34.2079,34.0995,34.1377,29300.0
2007-03-14 10:00:00,53.48,53.48,53.28,53.39,30100.0,34.1186,34.1186,33.991,34.0612,30100.0
2007-03-14 10:10:00,53.4,53.49,53.29,53.31,21500.0,34.0676,34.125,33.9974,34.0101,21500.0
2007-03-14 10:20:00,53.36,53.39,53.25,53.35,17200.0,34.042,34.0612,33.9719,34.0357,17200.0
2007-03-14 10:30:00,53.34,53.47,53.29,53.38,27000.0,34.0293,34.1122,33.9974,34.0548,27000.0
2007-03-14 10:40:00,53.4,53.45,53.35,53.41,21600.0,34.0676,34.0995,34.0357,34.0739,21600.0
2007-03-14 10:50:00,53.4,53.42,53.34,53.34,13300.0,34.0676,34.0803,34.0293,34.0293,13300.0
2007-03-14 11:00:00,53.36,53.44,53.3,53.44,23500.0,34.042,34.0931,34.0038,34.0931,23500.0
2007-03-14 11:10:00,53.45,53.45,53.33,53.37,20400.0,34.0995,34.0995,34.0229,34.0484,20400.0
2007-03-14 11:20:00,53.38,53.39,53.3,53.32,15600.0,34.0548,34.0612,34.0038,34.0165,15600.0
2007-03-14 11:30:00,53.32,53.42,53.21,53.42,26700.0,34.0165,34.0803,33.9463,34.0803,26700.0
2007-03-14 11:40:00,53.43,53.46,53.41,53.45,21100.0,34.0867,34.1058,34.0739,34.0995,21100.0
2007-03-14 11:50:00,53.45,53.46,53.37,53.38,9400.0,34.0995,34.1058,34.0484,34.0548,9400.0
2007-03-14 12:00:00,53.37,53.39,53.14,53.18,28000.0,34.0484,34.0612,33.9017,33.9272,28000.0
2007-03-14 12:10:00,53.18,53.24,53.09,53.17,26700.0,33.9272,33.9655,33.8698,33.9208,26700.0
2007-03-14 12:20:00,53.17,53.18,52.95,53.04,32000.0,33.9208,33.9272,33.7805,33.8379,32000.0
2007-03-14 12:30:00,53.02,53.05,52.97,53.05,30700.0,33.8251,33.8443,33.7932,33.8443,30700.0
2007-03-14 12:40:00,53.05,53.05,52.95,52.98,25200.0,33.8443,33.8443,33.7805,33.7996,25200.0
2007-03-14 12:50:00,52.98,52.98,52.75,52.91,46300.0,33.7996,33.7996,33.6529,33.755,46300.0
2007-03-14 13:00:00,52.89,53.04,52.86,52.98,33600.0,33.7422,33.8379,33.7231,33.7996,33600.0
2007-03-14 13:10:00,53.0,53.22,52.98,53.22,41600.0,33.8124,33.9527,33.7996,33.9527,41600.0
2007-03-14 13:20:00,53.24,53.3,53.15,53.21,25400.0,33.9655,34.0038,33.9081,33.9463,25400.0
2007-03-14 13:30:00,53.21,53.29,53.14,53.27,24900.0,33.9463,33.9974,33.9017,33.9846,24900.0
2007-03-14 13:40:00,53.27,53.47,53.27,53.35,21700.0,33.9846,34.1122,33.9846,34.0357,21700.0
2007-03-14 13:50:00,53.35,53.37,53.17,53.3,19800.0,34.0357,34.0484,33.9208,34.0038,19800.0
2007-03-14 14:00:00,53.29,53.37,53.21,53.3,20700.0,33.9974,34.0484,33.9463,34.0038,20700.0
2007-03-14 14:10:00,53.31,53.47,53.31,53.45,23500.0,34.0101,34.1122,34.0101,34.0995,23500.0
2007-03-14 14:20:00,53.48,53.5,53.39,53.41,37700.0,34.1186,34.1314,34.0612,34.0739,37700.0
2007-03-14 14:30:00,53.39,53.56,53.38,53.53,41600.0,34.0612,34.1696,34.0548,34.1505,41600.0
2007-03-14 14:40:00,53.52,53.53,53.4,53.43,36500.0,34.1441,34.1505,34.0676,34.0867,36500.0
2007-03-14 14:50:00,53.43,53.5,53.4,53.49,24200.0,34.0867,34.1314,34.0676,34.125,24200.0
2007-03-14 15:00:00,53.49,53.56,53.47,53.49,21800.0,34.125,34.1696,34.1122,34.125,21800.0
2007-03-14 15:10:00,53.5,53.63,53.5,53.63,25100.0,34.1314,34.2143,34.1314,34.2143,25100.0
2007-03-14 15:20:00,53.61,53.62,53.46,53.52,43800.0,34.2015,34.2079,34.1058,34.1441,43800.0
2007-03-14 15:30:00,53.52,53.52,53.36,53.47,48600.0,34.1441,34.1441,34.042,34.1122,48600.0
2007-03-14 15:40:00,53.47,53.47,53.36,53.41,45100.0,34.1122,34.1122,34.042,34.0739,45100.0
2007-03-14 15:50:00,53.41,53.47,53.35,53.47,73600.0,34.0739,34.1122,34.0357,34.1122,73600.0
2007-03-15 09:30:00,53.54,53.84,53.38,53.75,28200.0,34.1569,34.3483,34.0548,34.2909,28200.0
2007-03-15 09:40:00,53.8,53.8,53.59,53.63,24400.0,34.3228,34.3228,34.1888,34.2143,24400.0
2007-03-15 09:50:00,53.65,53.87,53.59,53.87,18900.0,34.2271,34.3674,34.1888,34.3674,18900.0
2007-03-15 10:00:00,53.86,54.0,53.8,53.86,49900.0,34.361,34.4503,34.3228,34.361,49900.0
2007-03-15 10:10:00,53.84,53.86,53.75,53.75,8700.0,34.3483,34.361,34.2909,34.2909,8700.0
2007-03-15 10:20:00,53.77,53.77,53.72,53.76,7800.0,34.3036,34.3036,34.2717,34.2972,7800.0
2007-03-15 10:30:00,53.77,53.84,53.75,53.84,5400.0,34.3036,34.3483,34.2909,34.3483,5400.0
2007-03-15 10:40:00,53.82,53.85,53.77,53.8,8300.0,34.3355,34.3547,34.3036,34.3228,8300.0
2007-03-15 10:50:00,53.79,53.79,53.71,53.71,12100.0,34.3164,34.3164,34.2653,34.2653,12100.0
2007-03-15 11:00:00,53.72,53.75,53.69,53.73,16200.0,34.2717,34.2909,34.2526,34.2781,16200.0
2007-03-15 11:10:00,53.72,53.73,53.56,53.58,22700.0,34.2717,34.2781,34.1696,34.1824,22700.0
2007-03-15 11:20:00,53.59,53.7,53.59,53.7,16500.0,34.1888,34.259,34.1888,34.259,16500.0
2007-03-15 11:30:00,53.7,53.7,53.63,53.65,9800.0,34.259,34.259,34.2143,34.2271,9800.0
2007-03-15 11:40:00,53.65,53.65,53.55,53.55,13500.0,34.2271,34.2271,34.1633,34.1633,13500.0
2007-03-15 11:50:00,53.55,53.56,53.49,53.49,14900.0,34.1633,34.1696,34.125,34.125,14900.0
2007-03-15 12:00:00,53.49,53.6,53.48,53.55,32200.0,34.125,34.1952,34.1186,34.1633,32200.0
2007-03-15 12:10:00,53.55,53.57,53.52,53.52,11200.0,34.1633,34.176,34.1441,34.1441,11200.0
2007-03-15 12:20:00,53.52,53.57,53.51,53.57,11200.0,34.1441,34.176,34.1377,34.176,11200.0
2007-03-15 12:30:00,53.57,53.58,53.5,53.51,26800.0,34.176,34.1824,34.1314,34.1377,26800.0
2007-03-15 12:40:00,53.51,53.54,53.41,53.43,26200.0,34.1377,34.1569,34.0739,34.0867,26200.0
2007-03-15 12:50:00,53.44,53.52,53.41,53.52,26200.0,34.0931,34.1441,34.0739,34.1441,26200.0
2007-03-15 13:00:00,53.53,53.64,53.47,53.63,17200.0,34.1505,34.2207,34.1122,34.2143,17200.0
2007-03-15 13:10:00,53.63,53.65,53.62,53.64,16700.0,34.2143,34.2271,34.2079,34.2207,16700.0
2007-03-15 13:20:00,53.64,53.65,53.54,53.54,46700.0,34.2207,34.2271,34.1569,34.1569,46700.0
2007-03-15 13:30:00,53.52,53.56,53.48,53.48,36100.0,34.1441,34.1696,34.1186,34.1186,36100.0
2007-03-15 13:40:00,53.48,53.58,53.44,53.57,24400.0,34.1186,34.1824,34.0931,34.176,24400.0
2007-03-15 13:50:00,53.58,53.76,53.57,53.69,36200.0,34.1824,34.2972,34.176,34.2526,36200.0
2007-03-15 14:00:00,53.69,53.72,53.67,53.69,14400.0,34.2526,34.2717,34.2398,34.2526,14400.0
2007-03-15 14:10:00,53.69,53.69,53.58,53.68,19300.0,34.2526,34.2526,34.1824,34.2462,19300.0
2007-03-15 14:20:00,53.68,53.73,53.67,53.68,13100.0,34.2462,34.2781,34.2398,34.2462,13100.0
2007-03-15 14:30:00,53.69,53.74,53.68,53.72,15500.0,34.2526,34.2845,34.2462,34.2717,15500.0
2007-03-15 14:40:00,53.73,53.8,53.73,53.78,13000.0,34.2781,34.3228,34.2781,34.31,13000.0
2007-03-15 14:50:00,53.79,53.8,53.73,53.78,14600.0,34.3164,34.3228,34.2781,34.31,14600.0
2007-03-15 15:00:00,53.78,53.8,53.76,53.78,17300.0,34.31,34.3228,34.2972,34.31,17300.0
2007-03-15 15:10:00,53.78,53.79,53.71,53.75,22300.0,34.31,34.3164,34.2653,34.2909,22300.0
2007-03-15 15:20:00,53.75,53.79,53.7,53.7,18100.0,34.2909,34.3164,34.259,34.259,18100.0
2007-03-15 15:30:00,53.7,53.79,53.69,53.79,18400.0,34.259,34.3164,34.2526,34.3164,18400.0
2007-03-15 15:40:00,53.79,53.8,53.71,53.72,32000.0,34.3164,34.3228,34.2653,34.2717,32000.0
2007-03-15 15:50:00,53.72,53.75,53.69,53.74,53700.0,34.2717,34.2909,34.2526,34.2845,53700.0
2007-03-16 09:30:00,53.75,53.75,53.52,53.6,273000.0,34.2909,34.2909,34.1441,34.1952,273000.0
2007-03-16 09:40:00,53.64,53.68,53.49,53.66,23600.0,34.2207,34.2462,34.125,34.2334,23600.0
2007-03-16 09:50:00,53.65,53.68,53.53,53.64,22100.0,34.2271,34.2462,34.1505,34.2207,22100.0
2007-03-16 10:00:00,53.63,53.71,53.56,53.64,17800.0,34.2143,34.2653,34.1696,34.2207,17800.0
2007-03-16 10:10:00,53.64,53.71,53.62,53.62,18400.0,34.2207,34.2653,34.2079,34.2079,18400.0
2007-03-16 10:20:00,53.61,53.64,53.58,53.62,8500.0,34.2015,34.2207,34.1824,34.2079,8500.0
2007-03-16 10:30:00,53.62,53.64,53.5,53.64,19400.0,34.2079,34.2207,34.1314,34.2207,19400.0
2007-03-16 10:40:00,53.64,53.67,53.61,53.62,18100.0,34.2207,34.2398,34.2015,34.2079,18100.0
2007-03-16 10:50:00,53.62,53.63,53.53,53.56,10100.0,34.2079,34.2143,34.1505,34.1696,10100.0
2007-03-16 11:00:00,53.56,53.66,53.52,53.65,11800.0,34.1696,34.2334,34.1441,34.2271,11800.0
2007-03-16 11:10:00,53.64,53.66,53.59,53.59,16900.0,34.2207,34.2334,34.1888,34.1888,16900.0
2007-03-16 11:20:00,53.59,53.64,53.57,53.6,7000.0,34.1888,34.2207,34.176,34.1952,7000.0
2007-03-16 11:30:00,53.6,53.6,53.46,53.51,10800.0,34.1952,34.1952,34.1058,34.1377,10800.0
2007-03-16 11:40:00,53.52,53.58,53.49,53.56,10500.0,34.1441,34.1824,34.125,34.1696,10500.0
2007-03-16 11:50:00,53.56,53.58,53.51,53.56,7400.0,34.1696,34.1824,34.1377,34.1696,7400.0
2007-03-16 12:00:00,53.56,53.58,53.54,53.55,8900.0,34.1696,34.1824,34.1569,34.1633,8900.0
2007-03-16 12:10:00,53.55,53.63,53.5,53.63,10800.0,34.1633,34.2143,34.1314,34.2143,10800.0
2007-03-16 12:20:00,53.63,53.66,53.61,53.65,13800.0,34.2143,34.2334,34.2015,34.2271,13800.0
2007-03-16 12:30:00,53.63,53.64,53.53,53.6,20900.0,34.2143,34.2207,34.1505,34.1952,20900.0
2007-03-16 12:40:00,53.6,53.66,53.6,53.62,219200.0,34.1952,34.2334,34.1952,34.2079,219200.0
2007-03-16 12:50:00,53.62,53.65,53.57,53.58,31600.0,34.2079,34.2271,34.176,34.1824,31600.0
2007-03-16 13:00:00,53.58,53.62,53.57,53.58,14300.0,34.1824,34.2079,34.176,34.1824,14300.0
2007-03-16 13:10:00,53.58,53.69,53.58,53.66,21600.0,34.1824,34.2526,34.1824,34.2334,21600.0
2007-03-16 13:20:00,53.67,53.69,53.63,53.64,23000.0,34.2398,34.2526,34.2143,34.2207,23000.0
2007-03-16 13:30:00,53.65,53.67,53.59,53.6,15900.0,34.2271,34.2398,34.1888,34.1952,15900.0
2007-03-16 13:40:00,53.6,53.6,53.49,53.6,32600.0,34.1952,34.1952,34.125,34.1952,32600.0
2007-03-16 13:50:00,53.59,53.65,53.57,53.63,14700.0,34.1888,34.2271,34.176,34.2143,14700.0
2007-03-16 14:00:00,53.62,53.62,53.52,53.53,18000.0,34.2079,34.2079,34.1441,34.1505,18000.0
2007-03-16 14:10:00,53.51,53.53,53.46,53.53,6600.0,34.1377,34.1505,34.1058,34.1505,6600.0
2007-03-16 14:20:00,53.54,53.54,53.45,53.45,11200.0,34.1569,34.1569,34.0995,34.0995,11200.0
2007-03-16 14:30:00,53.45,53.47,53.4,53.44,13800.0,34.0995,34.1122,34.0676,34.0931,13800.0
2007-03-16 14:40:00,53.44,53.45,53.36,53.41,10100.0,34.0931,34.0995,34.042,34.0739,10100.0
2007-03-16 14:50:00,53.42,53.49,53.41,53.49,9100.0,34.0803,34.125,34.0739,34.125,9100.0
2007-03-16 15:00:00,53.48,53.51,53.42,53.48,13000.0,34.1186,34.1377,34.0803,34.1186,13000.0
2007-03-16 15:10:00,53.47,53.55,53.47,53.52,13300.0,34.1122,34.1633,34.1122,34.1441,13300.0
2007-03-16 15:20:00,53.52,53.55,53.46,53.55,16000.0,34.1441,34.1633,34.1058,34.1633,16000.0
2007-03-16 15:30:00,53.56,53.59,53.48,53.58,18000.0,34.1696,34.1888,34.1186,34.1824,18000.0
2007-03-16 15:40:00,53.57,53.58,53.49,53.49,11100.0,34.176,34.1824,34.125,34.125,11100.0
2007-03-16 15:50:00,53.49,53.5,53.41,53.47,36500.0,34.125,34.1314,34.0739,34.1122,36500.0
2007-03-19 09:30:00,53.64,53.69,53.48,53.55,13900.0,34.2207,34.2526,34.1186,34.1633,13900.0
2007-03-19 09:40:00,53.57,53.66,53.43,53.55,13300.0,34.176,34.2334,34.0867,34.1633,13300.0
2007-03-19 09:50:00,53.6,53.65,53.57,53.65,57800.0,34.1952,34.2271,34.176,34.2271,57800.0
2007-03-19 10:00:00,53.63,53.66,53.62,53.64,10700.0,34.2143,34.2334,34.2079,34.2207,10700.0
2007-03-19 10:10:00,53.64,53.65,53.57,53.63,18000.0,34.2207,34.2271,34.176,34.2143,18000.0
2007-03-19 10:20:00,53.63,53.68,53.6,53.6,10500.0,34.2143,34.2462,34.1952,34.1952,10500.0
2007-03-19 10:30:00,53.6,53.63,53.56,53.63,6600.0,34.1952,34.2143,34.1696,34.2143,6600.0
2007-03-19 10:40:00,53.62,53.66,53.62,53.64,9900.0,34.2079,34.2334,34.2079,34.2207,9900.0
2007-03-19 10:50:00,53.64,53.7,53.61,53.65,23700.0,34.2207,34.259,34.2015,34.2271,23700.0
2007-03-19 11:00:00,53.63,53.66,53.6,53.61,9200.0,34.2143,34.2334,34.1952,34.2015,9200.0
2007-03-19 11:10:00,53.61,53.67,53.61,53.65,43300.0,34.2015,34.2398,34.2015,34.2271,43300.0
2007-03-19 11:20:00,53.64,53.67,53.6,53.6,24000.0,34.2207,34.2398,34.1952,34.1952,24000.0
2007-03-19 11:30:00,53.61,53.66,53.59,53.63,16700.0,34.2015,34.2334,34.1888,34.2143,16700.0
2007-03-19 11:40:00,53.63,53.67,53.62,53.66,17300.0,34.2143,34.2398,34.2079,34.2334,17300.0
2007-03-19 11:50:00,53.67,53.67,53.62,53.62,12700.0,34.2398,34.2398,34.2079,34.2079,12700.0
2007-03-19 12:00:00,53.66,53.67,53.62,53.62,5900.0,34.2334,34.2398,34.2079,34.2079,5900.0
2007-03-19 12:10:00,53.61,53.66,53.61,53.64,12000.0,34.2015,34.2334,34.2015,34.2207,12000.0
2007-03-19 12:20:00,53.61,53.65,53.61,53.64,7400.0,34.2015,34.2271,34.2015,34.2207,7400.0
2007-03-19 12:30:00,53.62,53.64,53.54,53.64,15100.0,34.2079,34.2207,34.1569,34.2207,15100.0
2007-03-19 12:40:00,53.63,53.66,53.56,53.63,14700.0,34.2143,34.2334,34.1696,34.2143,14700.0
2007-03-19 12:50:00,53.63,53.64,53.58,53.62,7600.0,34.2143,34.2207,34.1824,34.2079,7600.0
2007-03-19 13:00:00,53.6,53.65,53.58,53.6,9400.0,34.1952,34.2271,34.1824,34.1952,9400.0
2007-03-19 13:10:00,53.62,53.67,53.62,53.65,10800.0,34.2079,34.2398,34.2079,34.2271,10800.0
2007-03-19 13:20:00,53.64,53.65,53.6,53.63,8300.0,34.2207,34.2271,34.1952,34.2143,8300.0
2007-03-19 13:30:00,53.64,53.66,53.63,53.66,5400.0,34.2207,34.2334,34.2143,34.2334,5400.0
2007-03-19 13:40:00,53.66,53.67,53.63,53.64,11100.0,34.2334,34.2398,34.2143,34.2207,11100.0
2007-03-19 13:50:00,53.66,53.68,53.64,53.66,31000.0,34.2334,34.2462,34.2207,34.2334,31000.0
2007-03-19 14:00:00,53.64,53.75,53.64,53.74,21200.0,34.2207,34.2909,34.2207,34.2845,21200.0
2007-03-19 14:10:00,53.75,53.78,53.7,53.76,17100.0,34.2909,34.31,34.259,34.2972,17100.0
2007-03-19 14:20:00,53.75,53.75,53.67,53.67,8500.0,34.2909,34.2909,34.2398,34.2398,8500.0
2007-03-19 14:30:00,53.67,53.67,53.6,53.62,22600.0,34.2398,34.2398,34.1952,34.2079,22600.0
2007-03-19 14:40:00,53.64,53.65,53.62,53.62,8600.0,34.2207,34.2271,34.2079,34.2079,8600.0
2007-03-19 14:50:00,53.64,53.66,53.62,53.65,17300.0,34.2207,34.2334,34.2079,34.2271,17300.0
2007-03-19 15:00:00,53.64,53.65,53.59,53.6,17200.0,34.2207,34.2271,34.1888,34.1952,17200.0
2007-03-19 15:10:00,53.61,53.61,53.55,53.59,21700.0,34.2015,34.2015,34.1633,34.1888,21700.0
2007-03-19 15:20:00,53.6,53.6,53.49,53.52,26200.0,34.1952,34.1952,34.125,34.1441,26200.0
2007-03-19 15:30:00,53.51,53.53,53.45,53.5,34800.0,34.1377,34.1505,34.0995,34.1314,34800.0
2007-03-19 15:40:00,53.49,53.55,53.45,53.46,46500.0,34.125,34.1633,34.0995,34.1058,46500.0
2007-03-19 15:50:00,53.47,53.58,53.47,53.55,28200.0,34.1122,34.1824,34.1122,34.1633,28200.0
2007-03-20 09:30:00,53.63,53.63,53.41,53.6,14500.0,34.2143,34.2143,34.0739,34.1952,14500.0
2007-03-20 09:40:00,53.63,53.69,53.61,53.66,7100.0,34.2143,34.2526,34.2015,34.2334,7100.0
2007-03-20 09:50:00,53.67,53.67,53.57,53.57,15900.0,34.2398,34.2398,34.176,34.176,15900.0
2007-03-20 10:00:00,53.57,53.62,53.52,53.61,8400.0,34.176,34.2079,34.1441,34.2015,8400.0
2007-03-20 10:10:00,53.62,53.62,53.47,53.47,14800.0,34.2079,34.2079,34.1122,34.1122,14800.0
2007-03-20 10:20:00,53.46,53.52,53.35,53.44,20100.0,34.1058,34.1441,34.0357,34.0931,20100.0
2007-03-20 10:30:00,53.42,53.44,53.26,53.32,33500.0,34.0803,34.0931,33.9782,34.0165,33500.0
2007-03-20 10:40:00,53.33,53.49,53.33,53.43,27200.0,34.0229,34.125,34.0229,34.0867,27200.0
2007-03-20 10:50:00,53.43,53.5,53.42,53.45,21600.0,34.0867,34.1314,34.0803,34.0995,21600.0
2007-03-20 11:00:00,53.44,53.45,53.4,53.43,10900.0,34.0931,34.0995,34.0676,34.0867,10900.0
2007-03-20 11:10:00,53.43,53.45,53.42,53.45,9800.0,34.0867,34.0995,34.0803,34.0995,9800.0
2007-03-20 11:20:00,53.44,53.5,53.44,53.45,8900.0,34.0931,34.1314,34.0931,34.0995,8900.0
2007-03-20 11:30:00,53.45,53.47,53.42,53.47,14200.0,34.0995,34.1122,34.0803,34.1122,14200.0
2007-03-20 11:40:00,53.48,53.5,53.45,53.45,9100.0,34.1186,34.1314,34.0995,34.0995,9100.0
2007-03-20 11:50:00,53.46,53.52,53.46,53.52,8000.0,34.1058,34.1441,34.1058,34.1441,8000.0
2007-03-20 12:00:00,53.53,53.6,53.53,53.58,16700.0,34.1505,34.1952,34.1505,34.1824,16700.0
2007-03-20 12:10:00,53.59,53.66,53.58,53.66,20400.0,34.1888,34.2334,34.1824,34.2334,20400.0
2007-03-20 12:20:00,53.66,53.67,53.62,53.65,30200.0,34.2334,34.2398,34.2079,34.2271,30200.0
2007-03-20 12:30:00,53.65,53.69,53.61,53.61,23500.0,34.2271,34.2526,34.2015,34.2015,23500.0
2007-03-20 12:40:00,53.62,53.65,53.58,53.61,16100.0,34.2079,34.2271,34.1824,34.2015,16100.0
2007-03-20 12:50:00,53.61,53.69,53.61,53.62,26600.0,34.2015,34.2526,34.2015,34.2079,26600.0
2007-03-20 13:00:00,53.62,53.66,53.6,53.64,12600.0,34.2079,34.2334,34.1952,34.2207,12600.0
2007-03-20 13:10:00,53.63,53.64,53.6,53.64,9900.0,34.2143,34.2207,34.1952,34.2207,9900.0
2007-03-20 13:20:00,53.64,53.65,53.6,53.6,11300.0,34.2207,34.2271,34.1952,34.1952,11300.0
2007-03-20 13:30:00,53.61,53.68,53.58,53.65,49900.0,34.2015,34.2462,34.1824,34.2271,49900.0
2007-03-20 13:40:00,53.64,53.67,53.61,53.63,8200.0,34.2207,34.2398,34.2015,34.2143,8200.0
2007-03-20 13:50:00,53.63,53.63,53.58,53.59,28000.0,34.2143,34.2143,34.1824,34.1888,28000.0
2007-03-20 14:00:00,53.59,53.62,53.55,53.62,16700.0,34.1888,34.2079,34.1633,34.2079,16700.0
2007-03-20 14:10:00,53.63,53.63,53.56,53.57,20100.0,34.2143,34.2143,34.1696,34.176,20100.0
2007-03-20 14:20:00,53.56,53.58,53.47,53.47,41700.0,34.1696,34.1824,34.1122,34.1122,41700.0
2007-03-20 14:30:00,53.47,53.53,53.47,53.48,22000.0,34.1122,34.1505,34.1122,34.1186,22000.0
2007-03-20 14:40:00,53.47,53.5,53.44,53.5,21100.0,34.1122,34.1314,34.0931,34.1314,21100.0
2007-03-20 14:50:00,53.51,53.53,53.47,53.5,28200.0,34.1377,34.1505,34.1122,34.1314,28200.0
2007-03-20 15:00:00,53.49,53.57,53.46,53.56,44100.0,34.125,34.176,34.1058,34.1696,44100.0
2007-03-20 15:10:00,53.56,53.57,53.53,53.54,16600.0,34.1696,34.176,34.1505,34.1569,16600.0
2007-03-20 15:20:00,53.53,53.57,53.49,53.51,31600.0,34.1505,34.176,34.125,34.1377,31600.0
2007-03-20 15:30:00,53.51,53.61,53.49,53.57,44700.0,34.1377,34.2015,34.125,34.176,44700.0
2007-03-20 15:40:00,53.57,53.62,53.55,53.59,43800.0,34.176,34.2079,34.1633,34.1888,43800.0
2007-03-20 15:50:00,53.59,53.64,53.56,53.57,51700.0,34.1888,34.2207,34.1696,34.176,51700.0
2007-03-21 09:30:00,53.55,53.65,53.44,53.53,8200.0,34.1633,34.2271,34.0931,34.1505,8200.0
2007-03-21 09:40:00,53.59,53.6,53.49,53.6,11200.0,34.1888,34.1952,34.125,34.1952,11200.0
2007-03-21 09:50:00,53.62,53.62,53.41,53.43,10600.0,34.2079,34.2079,34.0739,34.0867,10600.0
2007-03-21 10:00:00,53.43,53.45,53.37,53.37,16500.0,34.0867,34.0995,34.0484,34.0484,16500.0
2007-03-21 10:10:00,53.36,53.37,53.26,53.33,19000.0,34.042,34.0484,33.9782,34.0229,19000.0
2007-03-21 10:20:00,53.33,53.35,53.31,53.33,4500.0,34.0229,34.0357,34.0101,34.0229,4500.0
2007-03-21 10:30:00,53.33,53.36,53.32,53.34,12500.0,34.0229,34.042,34.0165,34.0293,12500.0
2007-03-21 10:40:00,53.34,53.4,53.34,53.4,15700.0,34.0293,34.0676,34.0293,34.0676,15700.0
2007-03-21 10:50:00,53.4,53.41,53.32,53.37,27900.0,34.0676,34.0739,34.0165,34.0484,27900.0
2007-03-21 11:00:00,53.37,53.4,53.26,53.26,20300.0,34.0484,34.0676,33.9782,33.9782,20300.0
2007-03-21 11:10:00,53.26,53.32,53.16,53.26,55700.0,33.9782,34.0165,33.9145,33.9782,55700.0
2007-03-21 11:20:00,53.26,53.37,53.26,53.37,11100.0,33.9782,34.0484,33.9782,34.0484,11100.0
2007-03-21 11:30:00,53.37,53.38,53.35,53.38,7800.0,34.0484,34.0548,34.0357,34.0548,7800.0
2007-03-21 11:40:00,53.38,53.42,53.38,53.42,10200.0,34.0548,34.0803,34.0548,34.0803,10200.0
2007-03-21 11:50:00,53.41,53.42,53.39,53.4,17600.0,34.0739,34.0803,34.0612,34.0676,17600.0
2007-03-21 12:00:00,53.4,53.43,53.38,53.42,16900.0,34.0676,34.0867,34.0548,34.0803,16900.0
2007-03-21 12:10:00,53.42,53.45,53.4,53.4,14000.0,34.0803,34.0995,34.0676,34.0676,14000.0
2007-03-21 12:20:00,53.41,53.43,53.39,53.42,4900.0,34.0739,34.0867,34.0612,34.0803,4900.0
2007-03-21 12:30:00,53.42,53.43,53.39,53.4,14200.0,34.0803,34.0867,34.0612,34.0676,14200.0
2007-03-21 12:40:00,53.41,53.48,53.37,53.47,14500.0,34.0739,34.1186,34.0484,34.1122,14500.0
2007-03-21 12:50:00,53.47,53.47,53.41,53.46,9400.0,34.1122,34.1122,34.0739,34.1058,9400.0
2007-03-21 13:00:00,53.46,53.48,53.45,53.46,8200.0,34.1058,34.1186,34.0995,34.1058,8200.0
2007-03-21 13:10:00,53.46,53.5,53.46,53.49,10300.0,34.1058,34.1314,34.1058,34.125,10300.0
2007-03-21 13:20:00,53.5,53.5,53.47,53.49,9900.0,34.1314,34.1314,34.1122,34.125,9900.0
2007-03-21 13:30:00,53.49,53.52,53.49,53.5,12200.0,34.125,34.1441,34.125,34.1314,12200.0
2007-03-21 13:40:00,53.5,53.52,53.49,53.51,19800.0,34.1314,34.1441,34.125,34.1377,19800.0
2007-03-21 13:50:00,53.51,53.51,53.49,53.5,6600.0,34.1377,34.1377,34.125,34.1314,6600.0
2007-03-21 14:00:00,53.51,53.54,53.5,53.54,6400.0,34.1377,34.1569,34.1314,34.1569,6400.0
2007-03-21 14:10:00,53.53,53.76,53.45,53.47,53600.0,34.1505,34.2972,34.0995,34.1122,53600.0
2007-03-21 14:20:00,53.47,53.79,53.47,53.71,60700.0,34.1122,34.3164,34.1122,34.2653,60700.0
2007-03-21 14:30:00,53.71,53.83,53.71,53.82,18200.0,34.2653,34.3419,34.2653,34.3355,18200.0
2007-03-21 14:40:00,53.82,53.87,53.74,53.75,56900.0,34.3355,34.3674,34.2845,34.2909,56900.0
2007-03-21 14:50:00,53.75,53.96,53.74,53.93,67900.0,34.2909,34.4248,34.2845,34.4057,67900.0
2007-03-21 15:00:00,53.93,53.98,53.84,53.96,70000.0,34.4057,34.4376,34.3483,34.4248,70000.0
2007-03-21 15:10:00,53.96,53.96,53.78,53.81,67300.0,34.4248,34.4248,34.31,34.3291,67300.0
2007-03-21 15:20:00,53.78,53.91,53.78,53.86,26100.0,34.31,34.3929,34.31,34.361,26100.0
2007-03-21 15:30:00,53.86,53.93,53.74,53.75,68000.0,34.361,34.4057,34.2845,34.2909,68000.0
2007-03-21 15:40:00,53.75,53.85,53.71,53.79,113600.0,34.2909,34.3547,34.2653,34.3164,113600.0
2007-03-21 15:50:00,53.78,53.8,53.65,53.74,150300.0,34.31,34.3228,34.2271,34.2845,150300.0
2007-03-22 09:30:00,53.71,54.0,53.69,54.0,39200.0,34.2653,34.4503,34.2526,34.4503,39200.0
2007-03-22 09:40:00,53.96,54.09,53.95,54.06,22200.0,34.4248,34.5078,34.4184,34.4886,22200.0
2007-03-22 09:50:00,54.06,54.12,54.03,54.03,17100.0,34.4886,34.5269,34.4695,34.4695,17100.0
2007-03-22 10:00:00,54.06,54.1,53.94,53.97,19600.0,34.4886,34.5141,34.4121,34.4312,19600.0
2007-03-22 10:10:00,53.98,54.1,53.95,54.07,22300.0,34.4376,34.5141,34.4184,34.495,22300.0
2007-03-22 10:20:00,54.07,54.09,53.99,54.02,11500.0,34.495,34.5078,34.444,34.4631,11500.0
2007-03-22 10:30:00,54.02,54.04,53.91,53.99,31900.0,34.4631,34.4759,34.3929,34.444,31900.0
2007-03-22 10:40:00,53.98,54.15,53.98,54.12,46400.0,34.4376,34.546,34.4376,34.5269,46400.0
2007-03-22 10:50:00,54.12,54.16,54.04,54.13,37500.0,34.5269,34.5524,34.4759,34.5333,37500.0
2007-03-22 11:00:00,54.13,54.2,54.13,54.19,29500.0,34.5333,34.5779,34.5333,34.5716,29500.0
2007-03-22 11:10:00,54.18,54.23,54.17,54.2,14400.0,34.5652,34.5971,34.5588,34.5779,14400.0
2007-03-22 11:20:00,54.2,54.25,54.17,54.22,28900.0,34.5779,34.6098,34.5588,34.5907,28900.0
2007-03-22 11:30:00,54.22,54.24,54.2,54.23,12600.0,34.5907,34.6035,34.5779,34.5971,12600.0
2007-03-22 11:40:00,54.23,54.23,54.18,54.18,14000.0,34.5971,34.5971,34.5652,34.5652,14000.0
2007-03-22 11:50:00,54.17,54.24,54.15,54.24,15600.0,34.5588,34.6035,34.546,34.6035,15600.0
2007-03-22 12:00:00,54.23,54.26,54.21,54.24,24600.0,34.5971,34.6162,34.5843,34.6035,24600.0
2007-03-22 12:10:00,54.24,54.24,54.21,54.23,14900.0,34.6035,34.6035,34.5843,34.5971,14900.0
2007-03-22 12:20:00,54.22,54.22,54.17,54.18,10700.0,34.5907,34.5907,34.5588,34.5652,10700.0
2007-03-22 12:30:00,54.19,54.19,54.17,54.19,11700.0,34.5716,34.5716,34.5588,34.5716,11700.0
2007-03-22 12:40:00,54.18,54.25,54.18,54.24,12000.0,34.5652,34.6098,34.5652,34.6035,12000.0
2007-03-22 12:50:00,54.24,54.25,54.19,54.19,26400.0,34.6035,34.6098,34.5716,34.5716,26400.0
2007-03-22 13:00:00,54.2,54.24,54.2,54.21,10300.0,34.5779,34.6035,34.5779,34.5843,10300.0
2007-03-22 13:10:00,54.21,54.23,54.2,54.21,3800.0,34.5843,34.5971,34.5779,34.5843,3800.0
2007-03-22 13:20:00,54.21,54.22,54.19,54.21,6700.0,34.5843,34.5907,34.5716,34.5843,6700.0
2007-03-22 13:30:00,54.22,54.22,54.19,54.2,8800.0,34.5907,34.5907,34.5716,34.5779,8800.0
2007-03-22 13:40:00,54.2,54.26,54.2,54.25,25400.0,34.5779,34.6162,34.5779,34.6098,25400.0
2007-03-22 13:50:00,54.25,54.27,54.22,54.24,18200.0,34.6098,34.6226,34.5907,34.6035,18200.0
2007-03-22 14:00:00,54.23,54.26,54.23,54.24,16900.0,34.5971,34.6162,34.5971,34.6035,16900.0
2007-03-22 14:10:00,54.24,54.25,54.2,54.23,29200.0,34.6035,34.6098,34.5779,34.5971,29200.0
2007-03-22 14:20:00,54.22,54.25,54.22,54.24,21400.0,34.5907,34.6098,34.5907,34.6035,21400.0
2007-03-22 14:30:00,54.24,54.25,54.21,54.25,25900.0,34.6035,34.6098,34.5843,34.6098,25900.0
2007-03-22 14:40:00,54.24,54.25,54.22,54.23,24200.0,34.6035,34.6098,34.5907,34.5971,24200.0
2007-03-22 14:50:00,54.22,54.25,54.21,54.23,31600.0,34.5907,34.6098,34.5843,34.5971,31600.0
2007-03-22 15:00:00,54.23,54.23,54.15,54.15,25800.0,34.5971,34.5971,34.546,34.546,25800.0
2007-03-22 15:10:00,54.15,54.15,54.07,54.09,19700.0,34.546,34.546,34.495,34.5078,19700.0
2007-03-22 15:20:00,54.1,54.12,54.04,54.06,21400.0,34.5141,34.5269,34.4759,34.4886,21400.0
2007-03-22 15:30:00,54.08,54.16,54.05,54.14,43500.0,34.5014,34.5524,34.4822,34.5397,43500.0
2007-03-22 15:40:00,54.14,54.22,54.12,54.19,24900.0,34.5397,34.5907,34.5269,34.5716,24900.0
2007-03-22 15:50:00,54.19,54.23,54.13,54.21,40400.0,34.5716,34.5971,34.5333,34.5843,40400.0
2007-03-23 09:30:00,54.25,54.5,54.25,54.31,77000.0,34.6098,34.7693,34.6098,34.6481,77000.0
2007-03-23 09:40:00,54.34,54.51,54.34,54.47,24400.0,34.6673,34.7757,34.6673,34.7502,24400.0
2007-03-23 09:50:00,54.47,54.47,54.38,54.38,10300.0,34.7502,34.7502,34.6928,34.6928,10300.0
2007-03-23 10:00:00,54.37,54.52,54.28,54.29,53100.0,34.6864,34.7821,34.629,34.6354,53100.0
2007-03-23 10:10:00,54.29,54.29,54.11,54.13,43200.0,34.6354,34.6354,34.5205,34.5333,43200.0
2007-03-23 10:20:00,54.12,54.14,54.01,54.05,23300.0,34.5269,34.5397,34.4567,34.4822,23300.0
2007-03-23 10:30:00,54.05,54.08,54.0,54.04,23800.0,34.4822,34.5014,34.4503,34.4759,23800.0
2007-03-23 10:40:00,54.03,54.04,54.0,54.04,14500.0,34.4695,34.4759,34.4503,34.4759,14500.0
2007-03-23 10:50:00,54.03,54.06,54.0,54.06,15700.0,34.4695,34.4886,34.4503,34.4886,15700.0
2007-03-23 11:00:00,54.07,54.08,54.03,54.04,13300.0,34.495,34.5014,34.4695,34.4759,13300.0
2007-03-23 11:10:00,54.05,54.06,54.03,54.04,15400.0,34.4822,34.4886,34.4695,34.4759,15400.0
2007-03-23 11:20:00,54.05,54.09,54.04,54.06,10800.0,34.4822,34.5078,34.4759,34.4886,10800.0
2007-03-23 11:30:00,54.07,54.14,54.06,54.12,7300.0,34.495,34.5397,34.4886,34.5269,7300.0
2007-03-23 11:40:00,54.13,54.14,54.11,54.14,15700.0,34.5333,34.5397,34.5205,34.5397,15700.0
2007-03-23 11:50:00,54.13,54.17,54.12,54.16,9800.0,34.5333,34.5588,34.5269,34.5524,9800.0
2007-03-23 12:00:00,54.15,54.17,54.14,54.16,7800.0,34.546,34.5588,34.5397,34.5524,7800.0
2007-03-23 12:10:00,54.17,54.17,54.13,54.15,13200.0,34.5588,34.5588,34.5333,34.546,13200.0
2007-03-23 12:20:00,54.13,54.17,54.13,54.17,13300.0,34.5333,34.5588,34.5333,34.5588,13300.0
2007-03-23 12:30:00,54.17,54.23,54.16,54.21,24100.0,34.5588,34.5971,34.5524,34.5843,24100.0
2007-03-23 12:40:00,54.21,54.23,54.2,54.21,12000.0,34.5843,34.5971,34.5779,34.5843,12000.0
2007-03-23 12:50:00,54.22,54.24,54.2,54.23,13700.0,34.5907,34.6035,34.5779,34.5971,13700.0
2007-03-23 13:00:00,54.22,54.26,54.22,54.25,10500.0,34.5907,34.6162,34.5907,34.6098,10500.0
2007-03-23 13:10:00,54.26,54.27,54.23,54.26,23000.0,34.6162,34.6226,34.5971,34.6162,23000.0
2007-03-23 13:20:00,54.25,54.27,54.23,54.26,6800.0,34.6098,34.6226,34.5971,34.6162,6800.0
2007-03-23 13:30:00,54.26,54.27,54.23,54.26,5200.0,34.6162,34.6226,34.5971,34.6162,5200.0
2007-03-23 13:40:00,54.26,54.29,54.23,54.27,11200.0,34.6162,34.6354,34.5971,34.6226,11200.0
2007-03-23 13:50:00,54.26,54.27,54.21,54.24,8300.0,34.6162,34.6226,34.5843,34.6035,8300.0
2007-03-23 14:00:00,54.23,54.24,54.16,54.18,8500.0,34.5971,34.6035,34.5524,34.5652,8500.0
2007-03-23 14:10:00,54.2,54.22,54.19,54.2,12700.0,34.5779,34.5907,34.5716,34.5779,12700.0
2007-03-23 14:20:00,54.2,54.22,54.2,54.21,16200.0,34.5779,34.5907,34.5779,34.5843,16200.0
2007-03-23 14:30:00,54.21,54.22,54.2,54.2,9100.0,34.5843,34.5907,34.5779,34.5779,9100.0
2007-03-23 14:40:00,54.21,54.23,54.2,54.22,7800.0,34.5843,34.5971,34.5779,34.5907,7800.0
2007-03-23 14:50:00,54.22,54.24,54.2,54.24,23100.0,34.5907,34.6035,34.5779,34.6035,23100.0
2007-03-23 15:00:00,54.24,54.24,54.2,54.22,14100.0,34.6035,34.6035,34.5779,34.5907,14100.0
2007-03-23 15:10:00,54.22,54.3,54.21,54.28,19900.0,34.5907,34.6417,34.5843,34.629,19900.0
2007-03-23 15:20:00,54.27,54.32,54.27,54.27,9800.0,34.6226,34.6545,34.6226,34.6226,9800.0
2007-03-23 15:30:00,54.27,54.28,54.24,54.28,14400.0,34.6226,34.629,34.6035,34.629,14400.0
2007-03-23 15:40:00,54.27,54.3,54.25,54.28,27200.0,34.6226,34.6417,34.6098,34.629,27200.0
2007-03-23 15:50:00,54.29,54.31,54.26,54.29,23500.0,34.6354,34.6481,34.6162,34.6354,23500.0
2007-03-26 09:30:00,54.41,54.5,54.27,54.4,35800.0,34.7119,34.7693,34.6226,34.7055,35800.0
2007-03-26 09:40:00,54.38,54.41,54.31,54.38,28600.0,34.6928,34.7119,34.6481,34.6928,28600.0
2007-03-26 09:50:00,54.41,54.49,54.37,54.4,13200.0,34.7119,34.763,34.6864,34.7055,13200.0
2007-03-26 10:00:00,54.39,54.46,54.25,54.44,83000.0,34.6992,34.7438,34.6098,34.7311,83000.0
2007-03-26 10:10:00,54.42,54.45,54.38,54.43,18900.0,34.7183,34.7374,34.6928,34.7247,18900.0
2007-03-26 10:20:00,54.4,54.46,54.38,54.41,39700.0,34.7055,34.7438,34.6928,34.7119,39700.0
2007-03-26 10:30:00,54.4,54.5,54.39,54.46,39800.0,34.7055,34.7693,34.6992,34.7438,39800.0
2007-03-26 10:40:00,54.46,54.5,54.38,54.42,34200.0,34.7438,34.7693,34.6928,34.7183,34200.0
2007-03-26 10:50:00,54.42,54.5,54.4,54.42,30400.0,34.7183,34.7693,34.7055,34.7183,30400.0
2007-03-26 11:00:00,54.4,54.44,54.38,54.38,69500.0,34.7055,34.7311,34.6928,34.6928,69500.0
2007-03-26 11:10:00,54.41,54.44,54.39,54.41,19400.0,34.7119,34.7311,34.6992,34.7119,19400.0
2007-03-26 11:20:00,54.41,54.43,54.38,54.4,27400.0,34.7119,34.7247,34.6928,34.7055,27400.0
2007-03-26 11:30:00,54.4,54.44,54.39,54.41,15100.0,34.7055,34.7311,34.6992,34.7119,15100.0
2007-03-26 11:40:00,54.41,54.43,54.39,54.4,20300.0,34.7119,34.7247,34.6992,34.7055,20300.0
2007-03-26 11:50:00,54.4,54.41,54.39,54.39,27100.0,34.7055,34.7119,34.6992,34.6992,27100.0
2007-03-26 12:00:00,54.4,54.45,54.4,54.43,20500.0,34.7055,34.7374,34.7055,34.7247,20500.0
2007-03-26 12:10:00,54.43,54.44,54.4,54.41,17200.0,34.7247,34.7311,34.7055,34.7119,17200.0
2007-03-26 12:20:00,54.42,54.47,54.42,54.43,26100.0,34.7183,34.7502,34.7183,34.7247,26100.0
2007-03-26 12:30:00,54.43,54.44,54.4,54.41,17800.0,34.7247,34.7311,34.7055,34.7119,17800.0
2007-03-26 12:40:00,54.41,54.44,54.4,54.42,28000.0,34.7119,34.7311,34.7055,34.7183,28000.0
2007-03-26 12:50:00,54.42,54.46,54.4,54.45,29800.0,34.7183,34.7438,34.7055,34.7374,29800.0
2007-03-26 13:00:00,54.45,54.46,54.43,54.45,16800.0,34.7374,34.7438,34.7247,34.7374,16800.0
2007-03-26 13:10:00,54.45,54.49,54.42,54.47,20100.0,34.7374,34.763,34.7183,34.7502,20100.0
2007-03-26 13:20:00,54.47,54.5,54.45,54.47,16100.0,34.7502,34.7693,34.7374,34.7502,16100.0
2007-03-26 13:30:00,54.47,54.6,54.47,54.57,34400.0,34.7502,34.8331,34.7502,34.814,34400.0
2007-03-26 13:40:00,54.58,54.61,54.56,54.58,31900.0,34.8204,34.8395,34.8076,34.8204,31900.0
2007-03-26 13:50:00,54.58,54.62,54.57,54.6,27100.0,34.8204,34.8459,34.814,34.8331,27100.0
2007-03-26 14:00:00,54.61,54.65,54.6,54.62,24900.0,34.8395,34.865,34.8331,34.8459,24900.0
2007-03-26 14:10:00,54.61,54.62,54.56,54.6,19000.0,34.8395,34.8459,34.8076,34.8331,19000.0
2007-03-26 14:20:00,54.6,54.61,54.55,54.6,15000.0,34.8331,34.8395,34.8012,34.8331,15000.0
2007-03-26 14:30:00,54.61,54.63,54.6,54.62,24100.0,34.8395,34.8523,34.8331,34.8459,24100.0
2007-03-26 14:40:00,54.62,54.64,54.6,54.63,21600.0,34.8459,34.8586,34.8331,34.8523,21600.0
2007-03-26 14:50:00,54.61,54.68,54.61,54.63,27100.0,34.8395,34.8842,34.8395,34.8523,27100.0
2007-03-26 15:00:00,54.64,54.64,54.61,54.64,20500.0,34.8586,34.8586,34.8395,34.8586,20500.0
2007-03-26 15:10:00,54.64,54.64,54.61,54.64,19600.0,34.8586,34.8586,34.8395,34.8586,19600.0
2007-03-26 15:20:00,54.62,54.64,54.61,54.64,28400.0,34.8459,34.8586,34.8395,34.8586,28400.0
2007-03-26 15:30:00,54.64,54.69,54.6,54.61,31300.0,34.8586,34.8905,34.8331,34.8395,31300.0
2007-03-26 15:40:00,54.61,54.66,54.61,54.66,23400.0,34.8395,34.8714,34.8395,34.8714,23400.0
2007-03-26 15:50:00,54.66,54.69,54.61,54.68,44300.0,34.8714,34.8905,34.8395,34.8842,44300.0
2007-03-27 09:30:00,54.5,54.61,54.4,54.45,28300.0,34.7693,34.8395,34.7055,34.7374,28300.0
2007-03-27 09:40:00,54.47,54.5,54.43,54.5,14700.0,34.7502,34.7693,34.7247,34.7693,14700.0
2007-03-27 09:50:00,54.5,54.53,54.28,54.28,78600.0,34.7693,34.7885,34.629,34.629,78600.0
2007-03-27 10:00:00,54.26,54.34,54.18,54.23,27500.0,34.6162,34.6673,34.5652,34.5971,27500.0
2007-03-27 10:10:00,54.23,54.24,54.16,54.24,17100.0,34.5971,34.6035,34.5524,34.6035,17100.0
2007-03-27 10:20:00,54.25,54.29,54.2,54.29,10300.0,34.6098,34.6354,34.5779,34.6354,10300.0
2007-03-27 10:30:00,54.26,54.33,54.21,54.33,14900.0,34.6162,34.6609,34.5843,34.6609,14900.0
2007-03-27 10:40:00,54.33,54.44,54.32,54.43,15200.0,34.6609,34.7311,34.6545,34.7247,15200.0
2007-03-27 10:50:00,54.42,54.5,54.4,54.5,13400.0,34.7183,34.7693,34.7055,34.7693,13400.0
2007-03-27 11:00:00,54.5,54.52,54.41,54.41,13400.0,34.7693,34.7821,34.7119,34.7119,13400.0
2007-03-27 11:10:00,54.41,54.44,54.4,54.44,8700.0,34.7119,34.7311,34.7055,34.7311,8700.0
2007-03-27 11:20:00,54.44,54.47,54.43,54.46,17700.0,34.7311,34.7502,34.7247,34.7438,17700.0
2007-03-27 11:30:00,54.45,54.51,54.43,54.5,21800.0,34.7374,34.7757,34.7247,34.7693,21800.0
2007-03-27 11:40:00,54.5,54.58,54.49,54.55,26700.0,34.7693,34.8204,34.763,34.8012,26700.0
2007-03-27 11:50:00,54.55,54.62,54.55,54.6,14200.0,34.8012,34.8459,34.8012,34.8331,14200.0
2007-03-27 12:00:00,54.58,54.61,54.52,54.6,39000.0,34.8204,34.8395,34.7821,34.8331,39000.0
2007-03-27 12:10:00,54.61,54.62,54.56,54.58,25300.0,34.8395,34.8459,34.8076,34.8204,25300.0
2007-03-27 12:20:00,54.57,54.63,54.57,54.63,6600.0,34.814,34.8523,34.814,34.8523,6600.0
2007-03-27 12:30:00,54.62,54.72,54.62,54.65,17400.0,34.8459,34.9097,34.8459,34.865,17400.0
2007-03-27 12:40:00,54.64,54.67,54.63,54.63,18600.0,34.8586,34.8778,34.8523,34.8523,18600.0
2007-03-27 12:50:00,54.65,54.65,54.6,54.63,12900.0,34.865,34.865,34.8331,34.8523,12900.0
2007-03-27 13:00:00,54.64,54.65,54.6,54.65,12300.0,34.8586,34.865,34.8331,34.865,12300.0
2007-03-27 13:10:00,54.66,54.66,54.62,54.63,10100.0,34.8714,34.8714,34.8459,34.8523,10100.0
2007-03-27 13:20:00,54.63,54.65,54.55,54.55,7700.0,34.8523,34.865,34.8012,34.8012,7700.0
2007-03-27 13:30:00,54.57,54.6,54.5,54.5,37000.0,34.814,34.8331,34.7693,34.7693,37000.0
2007-03-27 13:40:00,54.5,54.5,54.47,54.49,13500.0,34.7693,34.7693,34.7502,34.763,13500.0
2007-03-27 13:50:00,54.48,54.49,54.47,54.49,8600.0,34.7566,34.763,34.7502,34.763,8600.0
2007-03-27 14:00:00,54.48,54.48,54.44,54.44,17700.0,34.7566,34.7566,34.7311,34.7311,17700.0
2007-03-27 14:10:00,54.44,54.52,54.44,54.49,11700.0,34.7311,34.7821,34.7311,34.763,11700.0
2007-03-27 14:20:00,54.48,54.49,54.45,54.45,4500.0,34.7566,34.763,34.7374,34.7374,4500.0
2007-03-27 14:30:00,54.45,54.48,54.45,54.45,8100.0,34.7374,34.7566,34.7374,34.7374,8100.0
2007-03-27 14:40:00,54.45,54.48,54.42,54.42,14700.0,34.7374,34.7566,34.7183,34.7183,14700.0
2007-03-27 14:50:00,54.42,54.47,54.4,54.47,18300.0,34.7183,34.7502,34.7055,34.7502,18300.0
2007-03-27 15:00:00,54.46,54.49,54.46,54.49,8500.0,34.7438,34.763,34.7438,34.763,8500.0
2007-03-27 15:10:00,54.49,54.53,54.48,54.51,9900.0,34.763,34.7885,34.7566,34.7757,9900.0
2007-03-27 15:20:00,54.51,54.53,54.5,54.52,9800.0,34.7757,34.7885,34.7693,34.7821,9800.0
2007-03-27 15:30:00,54.51,54.56,54.45,54.46,19900.0,34.7757,34.8076,34.7374,34.7438,19900.0
2007-03-27 15:40:00,54.45,54.46,54.41,54.41,9000.0,34.7374,34.7438,34.7119,34.7119,9000.0
2007-03-27 15:50:00,54.42,54.47,54.41,54.47,23900.0,34.7183,34.7502,34.7119,34.7502,23900.0
2007-03-28 09:30:00,54.3,54.7,54.2,54.68,56300.0,34.6417,34.8969,34.5779,34.8842,56300.0
2007-03-28 09:40:00,54.7,55.09,54.67,54.92,289300.0,34.8969,35.1457,34.8778,35.0373,289300.0
2007-03-28 09:50:00,54.91,55.01,54.85,54.95,59800.0,35.0309,35.0947,34.9926,35.0564,59800.0
2007-03-28 10:00:00,54.96,55.01,54.93,54.98,58800.0,35.0628,35.0947,35.0437,35.0756,58800.0
2007-03-28 10:10:00,54.98,55.05,54.93,55.03,60200.0,35.0756,35.1202,35.0437,35.1075,60200.0
2007-03-28 10:20:00,55.03,55.19,55.0,55.14,76600.0,35.1075,35.2095,35.0883,35.1776,76600.0
2007-03-28 10:30:00,55.14,55.44,54.93,55.44,154200.0,35.1776,35.369,35.0437,35.369,154200.0
2007-03-28 10:40:00,55.43,55.97,55.29,55.91,254100.0,35.3626,35.7071,35.2733,35.6689,254100.0
2007-03-28 10:50:00,55.91,56.34,55.9,56.27,256800.0,35.6689,35.9432,35.6625,35.8985,256800.0
2007-03-28 11:00:00,56.27,56.37,56.07,56.37,109600.0,35.8985,35.9623,35.7709,35.9623,109600.0
2007-03-28 11:10:00,56.33,56.37,56.0,56.02,124900.0,35.9368,35.9623,35.7263,35.739,124900.0
2007-03-28 11:20:00,56.02,56.05,55.81,55.94,95100.0,35.739,35.7582,35.6051,35.688,95100.0
2007-03-28 11:30:00,55.94,56.34,55.93,56.34,78600.0,35.688,35.9432,35.6816,35.9432,78600.0
2007-03-28 11:40:00,56.33,56.37,55.87,55.89,99600.0,35.9368,35.9623,35.6433,35.6561,99600.0
2007-03-28 11:50:00,55.88,55.88,55.57,55.58,83100.0,35.6497,35.6497,35.452,35.4583,83100.0
2007-03-28 12:00:00,55.57,55.68,55.36,55.5,137300.0,35.452,35.5221,35.318,35.4073,137300.0
2007-03-28 12:10:00,55.46,55.55,55.33,55.55,78200.0,35.3818,35.4392,35.2988,35.4392,78200.0
2007-03-28 12:20:00,55.53,55.58,55.41,55.48,40400.0,35.4264,35.4583,35.3499,35.3945,40400.0
2007-03-28 12:30:00,55.48,55.7,55.46,55.7,36500.0,35.3945,35.5349,35.3818,35.5349,36500.0
2007-03-28 12:40:00,55.7,55.72,55.62,55.72,17200.0,35.5349,35.5477,35.4839,35.5477,17200.0
2007-03-28 12:50:00,55.72,55.75,55.64,55.69,24800.0,35.5477,35.5668,35.4966,35.5285,24800.0
2007-03-28 13:00:00,55.68,55.71,55.63,55.63,13800.0,35.5221,35.5413,35.4902,35.4902,13800.0
2007-03-28 13:10:00,55.63,55.63,55.5,55.5,28300.0,35.4902,35.4902,35.4073,35.4073,28300.0
2007-03-28 13:20:00,55.5,55.54,55.45,55.53,20800.0,35.4073,35.4328,35.3754,35.4264,20800.0
2007-03-28 13:30:00,55.54,55.55,55.48,55.54,18600.0,35.4328,35.4392,35.3945,35.4328,18600.0
2007-03-28 13:40:00,55.53,55.63,55.53,55.6,16200.0,35.4264,35.4902,35.4264,35.4711,16200.0
2007-03-28 13:50:00,55.6,55.6,55.49,55.54,15100.0,35.4711,35.4711,35.4009,35.4328,15100.0
2007-03-28 14:00:00,55.54,55.62,55.51,55.51,17200.0,35.4328,35.4839,35.4137,35.4137,17200.0
2007-03-28 14:10:00,55.5,55.51,55.46,55.51,18800.0,35.4073,35.4137,35.3818,35.4137,18800.0
2007-03-28 14:20:00,55.48,55.58,55.47,55.57,18600.0,35.3945,35.4583,35.3882,35.452,18600.0
2007-03-28 14:30:00,55.56,55.56,55.51,55.55,14800.0,35.4456,35.4456,35.4137,35.4392,14800.0
2007-03-28 14:40:00,55.54,55.55,55.46,55.47,20500.0,35.4328,35.4392,35.3818,35.3882,20500.0
2007-03-28 14:50:00,55.46,55.47,55.33,55.41,28500.0,35.3818,35.3882,35.2988,35.3499,28500.0
2007-03-28 15:00:00,55.41,55.43,55.28,55.34,54100.0,35.3499,35.3626,35.2669,35.3052,54100.0
2007-03-28 15:10:00,55.34,55.37,55.1,55.29,60500.0,35.3052,35.3244,35.1521,35.2733,60500.0
2007-03-28 15:20:00,55.29,55.37,55.21,55.29,82100.0,35.2733,35.3244,35.2223,35.2733,82100.0
2007-03-28 15:30:00,55.3,55.33,55.2,55.23,45700.0,35.2797,35.2988,35.2159,35.235,45700.0
2007-03-28 15:40:00,55.22,55.25,55.16,55.18,34400.0,35.2287,35.2478,35.1904,35.2031,34400.0
2007-03-28 15:50:00,55.19,55.2,55.13,55.18,57400.0,35.2095,35.2159,35.1713,35.2031,57400.0
2007-03-29 09:30:00,55.12,55.2,54.78,54.81,103300.0,35.1649,35.2159,34.948,34.9671,103300.0
2007-03-29 09:40:00,54.8,54.86,54.67,54.76,37100.0,34.9607,34.999,34.8778,34.9352,37100.0
2007-03-29 09:50:00,54.74,54.78,54.73,54.78,41200.0,34.9224,34.948,34.9161,34.948,41200.0
2007-03-29 10:00:00,54.76,55.03,54.76,55.03,37400.0,34.9352,35.1075,34.9352,35.1075,37400.0
2007-03-29 10:10:00,55.03,55.03,54.91,55.0,50300.0,35.1075,35.1075,35.0309,35.0883,50300.0
2007-03-29 10:20:00,55.0,55.03,54.98,55.0,22400.0,35.0883,35.1075,35.0756,35.0883,22400.0
2007-03-29 10:30:00,55.0,55.0,54.92,55.0,32000.0,35.0883,35.0883,35.0373,35.0883,32000.0
2007-03-29 10:40:00,55.01,55.13,55.0,55.11,31000.0,35.0947,35.1713,35.0883,35.1585,31000.0
2007-03-29 10:50:00,55.12,55.29,55.12,55.26,29800.0,35.1649,35.2733,35.1649,35.2542,29800.0
2007-03-29 11:00:00,55.25,55.32,55.22,55.25,30600.0,35.2478,35.2925,35.2287,35.2478,30600.0
2007-03-29 11:10:00,55.25,55.26,55.17,55.2,16900.0,35.2478,35.2542,35.1968,35.2159,16900.0
2007-03-29 11:20:00,55.22,55.26,55.2,55.25,15400.0,35.2287,35.2542,35.2159,35.2478,15400.0
2007-03-29 11:30:00,55.24,55.26,55.22,55.24,13400.0,35.2414,35.2542,35.2287,35.2414,13400.0
2007-03-29 11:40:00,55.23,55.23,55.05,55.08,15800.0,35.235,35.235,35.1202,35.1394,15800.0
2007-03-29 11:50:00,55.08,55.08,54.83,54.83,14900.0,35.1394,35.1394,34.9799,34.9799,14900.0
2007-03-29 12:00:00,54.83,54.87,54.76,54.8,43000.0,34.9799,35.0054,34.9352,34.9607,43000.0
2007-03-29 12:10:00,54.81,54.83,54.76,54.78,18500.0,34.9671,34.9799,34.9352,34.948,18500.0
2007-03-29 12:20:00,54.77,54.79,54.68,54.69,22500.0,34.9416,34.9543,34.8842,34.8905,22500.0
2007-03-29 12:30:00,54.7,54.7,54.66,54.67,16500.0,34.8969,34.8969,34.8714,34.8778,16500.0
2007-03-29 12:40:00,54.69,54.75,54.69,54.73,15900.0,34.8905,34.9288,34.8905,34.9161,15900.0
2007-03-29 12:50:00,54.74,54.77,54.66,54.71,20200.0,34.9224,34.9416,34.8714,34.9033,20200.0
2007-03-29 13:00:00,54.71,54.72,54.66,54.71,9800.0,34.9033,34.9097,34.8714,34.9033,9800.0
2007-03-29 13:10:00,54.71,54.72,54.59,54.6,18900.0,34.9033,34.9097,34.8267,34.8331,18900.0
2007-03-29 13:20:00,54.6,54.64,54.54,54.64,20700.0,34.8331,34.8586,34.7948,34.8586,20700.0
2007-03-29 13:30:00,54.63,54.7,54.63,54.69,22000.0,34.8523,34.8969,34.8523,34.8905,22000.0
2007-03-29 13:40:00,54.69,54.74,54.68,54.7,14700.0,34.8905,34.9224,34.8842,34.8969,14700.0
2007-03-29 13:50:00,54.71,54.72,54.67,54.7,14700.0,34.9033,34.9097,34.8778,34.8969,14700.0
2007-03-29 14:00:00,54.7,54.72,54.65,54.69,14100.0,34.8969,34.9097,34.865,34.8905,14100.0
2007-03-29 14:10:00,54.69,54.7,54.58,54.65,52600.0,34.8905,34.8969,34.8204,34.865,52600.0
2007-03-29 14:20:00,54.65,54.7,54.62,54.67,48200.0,34.865,34.8969,34.8459,34.8778,48200.0
2007-03-29 14:30:00,54.66,54.66,54.55,54.66,33100.0,34.8714,34.8714,34.8012,34.8714,33100.0
2007-03-29 14:40:00,54.64,54.7,54.55,54.64,54800.0,34.8586,34.8969,34.8012,34.8586,54800.0
2007-03-29 14:50:00,54.65,54.68,54.63,54.67,18700.0,34.865,34.8842,34.8523,34.8778,18700.0
2007-03-29 15:00:00,54.67,54.69,54.6,54.65,46100.0,34.8778,34.8905,34.8331,34.865,46100.0
2007-03-29 15:10:00,54.64,54.7,54.6,54.61,54600.0,34.8586,34.8969,34.8331,34.8395,54600.0
2007-03-29 15:20:00,54.61,54.66,54.59,54.61,29600.0,34.8395,34.8714,34.8267,34.8395,29600.0
2007-03-29 15:30:00,54.61,54.63,54.6,54.62,34400.0,34.8395,34.8523,34.8331,34.8459,34400.0
2007-03-29 15:40:00,54.62,54.7,54.61,54.65,42100.0,34.8459,34.8969,34.8395,34.865,42100.0
2007-03-29 15:50:00,54.64,54.66,54.58,54.62,73600.0,34.8586,34.8714,34.8204,34.8459,73600.0
2007-03-30 09:30:00,54.77,55.0,54.76,54.97,22700.0,34.9416,35.0883,34.9352,35.0692,22700.0
2007-03-30 09:40:00,54.96,55.1,54.92,54.98,54100.0,35.0628,35.1521,35.0373,35.0756,54100.0
2007-03-30 09:50:00,55.01,55.02,54.87,54.87,23700.0,35.0947,35.1011,35.0054,35.0054,23700.0
2007-03-30 10:00:00,54.87,54.89,54.7,54.75,38300.0,35.0054,35.0181,34.8969,34.9288,38300.0
2007-03-30 10:10:00,54.75,54.75,54.7,54.73,55300.0,34.9288,34.9288,34.8969,34.9161,55300.0
2007-03-30 10:20:00,54.72,54.79,54.72,54.77,25600.0,34.9097,34.9543,34.9097,34.9416,25600.0
2007-03-30 10:30:00,54.79,54.94,54.77,54.91,24500.0,34.9543,35.05,34.9416,35.0309,24500.0
2007-03-30 10:40:00,54.92,54.92,54.87,54.89,29800.0,35.0373,35.0373,35.0054,35.0181,29800.0
2007-03-30 10:50:00,54.89,54.95,54.88,54.91,42800.0,35.0181,35.0564,35.0118,35.0309,42800.0
2007-03-30 11:00:00,54.9,54.94,54.89,54.93,26800.0,35.0245,35.05,35.0181,35.0437,26800.0
2007-03-30 11:10:00,54.92,54.94,54.82,54.83,31000.0,35.0373,35.05,34.9735,34.9799,31000.0
2007-03-30 11:20:00,54.84,54.88,54.67,54.67,21400.0,34.9862,35.0118,34.8778,34.8778,21400.0
2007-03-30 11:30:00,54.66,54.79,54.66,54.77,15400.0,34.8714,34.9543,34.8714,34.9416,15400.0
2007-03-30 11:40:00,54.77,54.78,54.32,54.46,45800.0,34.9416,34.948,34.6545,34.7438,45800.0
2007-03-30 11:50:00,54.46,54.66,54.41,54.56,31200.0,34.7438,34.8714,34.7119,34.8076,31200.0
2007-03-30 12:00:00,54.55,54.63,54.46,54.63,18400.0,34.8012,34.8523,34.7438,34.8523,18400.0
2007-03-30 12:10:00,54.64,54.73,54.63,54.73,27500.0,34.8586,34.9161,34.8523,34.9161,27500.0
2007-03-30 12:20:00,54.73,54.79,54.72,54.77,14000.0,34.9161,34.9543,34.9097,34.9416,14000.0
2007-03-30 12:30:00,54.77,54.78,54.73,54.76,17100.0,34.9416,34.948,34.9161,34.9352,17100.0
2007-03-30 12:40:00,54.76,54.79,54.63,54.63,16900.0,34.9352,34.9543,34.8523,34.8523,16900.0
2007-03-30 12:50:00,54.64,54.76,54.63,54.74,18800.0,34.8586,34.9352,34.8523,34.9224,18800.0
2007-03-30 13:00:00,54.75,54.77,54.72,54.74,16300.0,34.9288,34.9416,34.9097,34.9224,16300.0
2007-03-30 13:10:00,54.74,54.78,54.74,54.77,24300.0,34.9224,34.948,34.9224,34.9416,24300.0
2007-03-30 13:20:00,54.76,54.78,54.74,54.75,21100.0,34.9352,34.948,34.9224,34.9288,21100.0
2007-03-30 13:30:00,54.75,54.78,54.75,54.76,18700.0,34.9288,34.948,34.9288,34.9352,18700.0
2007-03-30 13:40:00,54.77,54.8,54.72,54.75,24000.0,34.9416,34.9607,34.9097,34.9288,24000.0
2007-03-30 13:50:00,54.75,54.81,54.75,54.78,20400.0,34.9288,34.9671,34.9288,34.948,20400.0
2007-03-30 14:00:00,54.79,54.84,54.78,54.83,14800.0,34.9543,34.9862,34.948,34.9799,14800.0
2007-03-30 14:10:00,54.84,54.86,54.83,54.84,32700.0,34.9862,34.999,34.9799,34.9862,32700.0
2007-03-30 14:20:00,54.84,54.89,54.82,54.87,17300.0,34.9862,35.0181,34.9735,35.0054,17300.0
2007-03-30 14:30:00,54.87,54.88,54.85,54.85,47500.0,35.0054,35.0118,34.9926,34.9926,47500.0
2007-03-30 14:40:00,54.85,54.86,54.83,54.86,18100.0,34.9926,34.999,34.9799,34.999,18100.0
2007-03-30 14:50:00,54.85,54.85,54.78,54.79,26600.0,34.9926,34.9926,34.948,34.9543,26600.0
2007-03-30 15:00:00,54.79,54.8,54.77,54.78,16600.0,34.9543,34.9607,34.9416,34.948,16600.0
2007-03-30 15:10:00,54.78,54.8,54.76,54.79,20100.0,34.948,34.9607,34.9352,34.9543,20100.0
2007-03-30 15:20:00,54.79,54.8,54.74,54.74,35700.0,34.9543,34.9607,34.9224,34.9224,35700.0
2007-03-30 15:30:00,54.74,54.74,54.67,54.67,38400.0,34.9224,34.9224,34.8778,34.8778,38400.0
2007-03-30 15:40:00,54.69,54.78,54.68,54.77,37200.0,34.8905,34.948,34.8842,34.9416,37200.0
2007-03-30 15:50:00,54.77,54.77,54.57,54.7,118600.0,34.9416,34.9416,34.814,34.8969,118600.0
2007-04-02 09:30:00,55.0,55.72,55.0,55.29,138300.0,35.0883,35.5477,35.0883,35.2733,138300.0
2007-04-02 09:40:00,55.31,55.65,55.28,55.57,87600.0,35.2861,35.503,35.2669,35.452,87600.0
2007-04-02 09:50:00,55.57,56.13,55.57,56.01,133600.0,35.452,35.8092,35.452,35.7327,133600.0
2007-04-02 10:00:00,56.02,56.02,55.46,55.47,107500.0,35.739,35.739,35.3818,35.3882,107500.0
2007-04-02 10:10:00,55.53,55.57,55.07,55.37,128900.0,35.4264,35.452,35.133,35.3244,128900.0
2007-04-02 10:20:00,55.38,55.62,55.38,55.62,32500.0,35.3307,35.4839,35.3307,35.4839,32500.0
2007-04-02 10:30:00,55.61,55.65,55.55,55.58,28300.0,35.4775,35.503,35.4392,35.4583,28300.0
2007-04-02 10:40:00,55.59,55.65,55.48,55.51,29200.0,35.4647,35.503,35.3945,35.4137,29200.0
2007-04-02 10:50:00,55.51,55.71,55.5,55.66,24800.0,35.4137,35.5413,35.4073,35.5094,24800.0
2007-04-02 11:00:00,55.68,55.85,55.66,55.83,32300.0,35.5221,35.6306,35.5094,35.6178,32300.0
2007-04-02 11:10:00,55.83,55.9,55.82,55.85,42600.0,35.6178,35.6625,35.6114,35.6306,42600.0
2007-04-02 11:20:00,55.83,55.83,55.74,55.76,24900.0,35.6178,35.6178,35.5604,35.5732,24900.0
2007-04-02 11:30:00,55.74,55.76,55.57,55.57,28900.0,35.5604,35.5732,35.452,35.452,28900.0
2007-04-02 11:40:00,55.57,55.57,55.37,55.37,20200.0,35.452,35.452,35.3244,35.3244,20200.0
2007-04-02 11:50:00,55.36,55.37,55.35,55.36,15900.0,35.318,35.3244,35.3116,35.318,15900.0
2007-04-02 12:00:00,55.36,55.37,55.35,55.36,18600.0,35.318,35.3244,35.3116,35.318,18600.0
2007-04-02 12:10:00,55.35,55.37,55.32,55.37,28800.0,35.3116,35.3244,35.2925,35.3244,28800.0
2007-04-02 12:20:00,55.37,55.49,55.37,55.43,29600.0,35.3244,35.4009,35.3244,35.3626,29600.0
2007-04-02 12:30:00,55.43,55.44,55.38,55.43,12400.0,35.3626,35.369,35.3307,35.3626,12400.0
2007-04-02 12:40:00,55.44,55.51,55.44,55.5,10700.0,35.369,35.4137,35.369,35.4073,10700.0
2007-04-02 12:50:00,55.5,55.53,55.37,55.37,13500.0,35.4073,35.4264,35.3244,35.3244,13500.0
2007-04-02 13:00:00,55.39,55.49,55.39,55.49,17900.0,35.3371,35.4009,35.3371,35.4009,17900.0
2007-04-02 13:10:00,55.48,55.57,55.46,55.56,31100.0,35.3945,35.452,35.3818,35.4456,31100.0
2007-04-02 13:20:00,55.55,55.56,55.53,55.55,12800.0,35.4392,35.4456,35.4264,35.4392,12800.0
2007-04-02 13:30:00,55.55,55.57,55.54,55.56,10900.0,35.4392,35.452,35.4328,35.4456,10900.0
2007-04-02 13:40:00,55.56,55.56,55.54,55.54,9900.0,35.4456,35.4456,35.4328,35.4328,9900.0
2007-04-02 13:50:00,55.54,55.55,55.41,55.41,12500.0,35.4328,35.4392,35.3499,35.3499,12500.0
2007-04-02 14:00:00,55.39,55.42,55.35,55.39,19200.0,35.3371,35.3563,35.3116,35.3371,19200.0
2007-04-02 14:10:00,55.42,55.49,55.36,55.47,13400.0,35.3563,35.4009,35.318,35.3882,13400.0
2007-04-02 14:20:00,55.49,55.58,55.49,55.52,22500.0,35.4009,35.4583,35.4009,35.4201,22500.0
2007-04-02 14:30:00,55.52,55.55,55.48,55.48,21600.0,35.4201,35.4392,35.3945,35.3945,21600.0
2007-04-02 14:40:00,55.48,55.5,55.45,55.49,16000.0,35.3945,35.4073,35.3754,35.4009,16000.0
2007-04-02 14:50:00,55.49,55.49,55.46,55.49,41800.0,35.4009,35.4009,35.3818,35.4009,41800.0
2007-04-02 15:00:00,55.48,55.51,55.47,55.51,24400.0,35.3945,35.4137,35.3882,35.4137,24400.0
2007-04-02 15:10:00,55.51,55.55,55.49,55.54,32700.0,35.4137,35.4392,35.4009,35.4328,32700.0
2007-04-02 15:20:00,55.54,55.55,55.51,55.52,26900.0,35.4328,35.4392,35.4137,35.4201,26900.0
2007-04-02 15:30:00,55.52,55.54,55.5,55.52,29400.0,35.4201,35.4328,35.4073,35.4201,29400.0
2007-04-02 15:40:00,55.52,55.55,55.49,55.51,51000.0,35.4201,35.4392,35.4009,35.4137,51000.0
2007-04-02 15:50:00,55.51,55.55,55.5,55.54,31900.0,35.4137,35.4392,35.4073,35.4328,31900.0
2007-04-03 09:30:00,55.81,55.92,55.6,55.71,25200.0,35.6051,35.6752,35.4711,35.5413,25200.0
2007-04-03 09:40:00,55.74,55.77,55.58,55.66,12200.0,35.5604,35.5796,35.4583,35.5094,12200.0
2007-04-03 09:50:00,55.62,55.74,55.62,55.7,77600.0,35.4839,35.5604,35.4839,35.5349,77600.0
2007-04-03 10:00:00,55.71,55.83,55.7,55.71,40500.0,35.5413,35.6178,35.5349,35.5413,40500.0
2007-04-03 10:10:00,55.71,55.76,55.68,55.69,82100.0,35.5413,35.5732,35.5221,35.5285,82100.0
2007-04-03 10:20:00,55.69,55.78,55.69,55.75,54400.0,35.5285,35.5859,35.5285,35.5668,54400.0
2007-04-03 10:30:00,55.75,55.84,55.74,55.81,16900.0,35.5668,35.6242,35.5604,35.6051,16900.0
2007-04-03 10:40:00,55.81,55.83,55.79,55.79,32900.0,35.6051,35.6178,35.5923,35.5923,32900.0
2007-04-03 10:50:00,55.78,55.81,55.72,55.8,34100.0,35.5859,35.6051,35.5477,35.5987,34100.0
2007-04-03 11:00:00,55.79,55.81,55.75,55.79,29400.0,35.5923,35.6051,35.5668,35.5923,29400.0
2007-04-03 11:10:00,55.78,55.8,55.77,55.8,15900.0,35.5859,35.5987,35.5796,35.5987,15900.0
2007-04-03 11:20:00,55.79,55.8,55.77,55.77,10800.0,35.5923,35.5987,35.5796,35.5796,10800.0
2007-04-03 11:30:00,55.77,55.78,55.71,55.71,11800.0,35.5796,35.5859,35.5413,35.5413,11800.0
2007-04-03 11:40:00,55.72,55.74,55.71,55.73,27600.0,35.5477,35.5604,35.5413,35.554,27600.0
2007-04-03 11:50:00,55.72,55.74,55.68,55.74,20400.0,35.5477,35.5604,35.5221,35.5604,20400.0
2007-04-03 12:00:00,55.74,55.75,55.71,55.72,37100.0,35.5604,35.5668,35.5413,35.5477,37100.0
2007-04-03 12:10:00,55.72,55.72,55.69,55.71,73900.0,35.5477,35.5477,35.5285,35.5413,73900.0
2007-04-03 12:20:00,55.72,55.72,55.6,55.68,16900.0,35.5477,35.5477,35.4711,35.5221,16900.0
2007-04-03 12:30:00,55.68,55.7,55.67,55.68,6400.0,35.5221,35.5349,35.5158,35.5221,6400.0
2007-04-03 12:40:00,55.69,55.7,55.67,55.67,17500.0,35.5285,35.5349,35.5158,35.5158,17500.0
2007-04-03 12:50:00,55.67,55.69,55.67,55.68,18700.0,35.5158,35.5285,35.5158,35.5221,18700.0
2007-04-03 13:00:00,55.68,55.69,55.65,55.65,16800.0,35.5221,35.5285,35.503,35.503,16800.0
2007-04-03 13:10:00,55.66,55.74,55.6,55.7,94100.0,35.5094,35.5604,35.4711,35.5349,94100.0
2007-04-03 13:20:00,55.7,55.72,55.69,55.7,36800.0,35.5349,35.5477,35.5285,35.5349,36800.0
2007-04-03 13:30:00,55.69,55.7,55.67,55.68,25700.0,35.5285,35.5349,35.5158,35.5221,25700.0
2007-04-03 13:40:00,55.69,55.72,55.68,55.71,51300.0,35.5285,35.5477,35.5221,35.5413,51300.0
2007-04-03 13:50:00,55.71,55.72,55.65,55.65,14400.0,35.5413,35.5477,35.503,35.503,14400.0
2007-04-03 14:00:00,55.65,55.68,55.64,55.65,10100.0,35.503,35.5221,35.4966,35.503,10100.0
2007-04-03 14:10:00,55.65,55.74,55.6,55.73,65800.0,35.503,35.5604,35.4711,35.554,65800.0
2007-04-03 14:20:00,55.72,55.74,55.7,55.71,23600.0,35.5477,35.5604,35.5349,35.5413,23600.0
2007-04-03 14:30:00,55.73,55.73,55.71,55.73,11800.0,35.554,35.554,35.5413,35.554,11800.0
2007-04-03 14:40:00,55.73,55.74,55.71,55.73,19300.0,35.554,35.5604,35.5413,35.554,19300.0
2007-04-03 14:50:00,55.72,55.73,55.69,55.69,9800.0,35.5477,35.554,35.5285,35.5285,9800.0
2007-04-03 15:00:00,55.69,55.74,55.68,55.71,105500.0,35.5285,35.5604,35.5221,35.5413,105500.0
2007-04-03 15:10:00,55.72,55.72,55.69,55.69,72500.0,35.5477,35.5477,35.5285,35.5285,72500.0
2007-04-03 15:20:00,55.69,55.73,55.65,55.69,178000.0,35.5285,35.554,35.503,35.5285,178000.0
2007-04-03 15:30:00,55.7,55.71,55.68,55.7,22400.0,35.5349,35.5413,35.5221,35.5349,22400.0
2007-04-03 15:40:00,55.7,55.72,55.69,55.7,50700.0,35.5349,35.5477,35.5285,35.5349,50700.0
2007-04-03 15:50:00,55.69,55.71,55.68,55.69,84700.0,35.5285,35.5413,35.5221,35.5285,84700.0
2007-04-04 09:30:00,55.82,55.84,55.65,55.73,18200.0,35.6114,35.6242,35.503,35.554,18200.0
2007-04-04 09:40:00,55.76,55.76,55.7,55.71,15400.0,35.5732,35.5732,35.5349,35.5413,15400.0
2007-04-04 09:50:00,55.71,55.72,55.58,55.58,24600.0,35.5413,35.5477,35.4583,35.4583,24600.0
2007-04-04 10:00:00,55.58,55.71,55.55,55.68,32700.0,35.4583,35.5413,35.4392,35.5221,32700.0
2007-04-04 10:10:00,55.69,55.71,55.66,55.7,31900.0,35.5285,35.5413,35.5094,35.5349,31900.0
2007-04-04 10:20:00,55.7,55.71,55.69,55.7,23900.0,35.5349,35.5413,35.5285,35.5349,23900.0
2007-04-04 10:30:00,55.7,55.71,55.65,55.69,31800.0,35.5349,35.5413,35.503,35.5285,31800.0
2007-04-04 10:40:00,55.68,55.71,55.66,55.66,15700.0,35.5221,35.5413,35.5094,35.5094,15700.0
2007-04-04 10:50:00,55.66,55.71,55.66,55.69,16100.0,35.5094,35.5413,35.5094,35.5285,16100.0
2007-04-04 11:00:00,55.68,55.71,55.68,55.69,14800.0,35.5221,35.5413,35.5221,35.5285,14800.0
2007-04-04 11:10:00,55.7,55.71,55.67,55.7,12100.0,35.5349,35.5413,35.5158,35.5349,12100.0
2007-04-04 11:20:00,55.7,55.71,55.68,55.69,11700.0,35.5349,35.5413,35.5221,35.5285,11700.0
2007-04-04 11:30:00,55.7,55.72,55.68,55.68,94300.0,35.5349,35.5477,35.5221,35.5221,94300.0
2007-04-04 11:40:00,55.68,55.75,55.67,55.73,38400.0,35.5221,35.5668,35.5158,35.554,38400.0
2007-04-04 11:50:00,55.73,55.74,55.7,55.71,10200.0,35.554,35.5604,35.5349,35.5413,10200.0
2007-04-04 12:00:00,55.71,55.79,55.67,55.69,110100.0,35.5413,35.5923,35.5158,35.5285,110100.0
2007-04-04 12:10:00,55.68,55.7,55.67,55.67,20100.0,35.5221,35.5349,35.5158,35.5158,20100.0
2007-04-04 12:20:00,55.67,55.68,55.52,55.52,21900.0,35.5158,35.5221,35.4201,35.4201,21900.0
2007-04-04 12:30:00,55.52,55.66,55.52,55.62,15700.0,35.4201,35.5094,35.4201,35.4839,15700.0
2007-04-04 12:40:00,55.61,55.65,55.61,55.64,8500.0,35.4775,35.503,35.4775,35.4966,8500.0
2007-04-04 12:50:00,55.65,55.65,55.63,55.64,9000.0,35.503,35.503,35.4902,35.4966,9000.0
2007-04-04 13:00:00,55.64,55.67,55.61,55.63,21500.0,35.4966,35.5158,35.4775,35.4902,21500.0
2007-04-04 13:10:00,55.63,55.7,55.6,55.69,13000.0,35.4902,35.5349,35.4711,35.5285,13000.0
2007-04-04 13:20:00,55.69,55.7,55.63,55.65,13500.0,35.5285,35.5349,35.4902,35.503,13500.0
2007-04-04 13:30:00,55.65,55.65,55.63,55.63,34500.0,35.503,35.503,35.4902,35.4902,34500.0
2007-04-04 13:40:00,55.63,55.67,55.58,55.67,43500.0,35.4902,35.5158,35.4583,35.5158,43500.0
2007-04-04 13:50:00,55.66,55.69,55.63,55.63,12100.0,35.5094,35.5285,35.4902,35.4902,12100.0
2007-04-04 14:00:00,55.64,55.64,55.59,55.63,8600.0,35.4966,35.4966,35.4647,35.4902,8600.0
2007-04-04 14:10:00,55.63,55.67,55.63,55.65,29700.0,35.4902,35.5158,35.4902,35.503,29700.0
2007-04-04 14:20:00,55.66,55.66,55.64,55.65,33300.0,35.5094,35.5094,35.4966,35.503,33300.0
2007-04-04 14:30:00,55.65,55.66,55.64,55.65,24600.0,35.503,35.5094,35.4966,35.503,24600.0
2007-04-04 14:40:00,55.66,55.68,55.64,55.64,17200.0,35.5094,35.5221,35.4966,35.4966,17200.0
2007-04-04 14:50:00,55.65,55.65,55.63,55.64,11700.0,35.503,35.503,35.4902,35.4966,11700.0
2007-04-04 15:00:00,55.64,55.65,55.63,55.64,23800.0,35.4966,35.503,35.4902,35.4966,23800.0
2007-04-04 15:10:00,55.65,55.66,55.64,55.66,28200.0,35.503,35.5094,35.4966,35.5094,28200.0
2007-04-04 15:20:00,55.65,55.66,55.62,55.63,38500.0,35.503,35.5094,35.4839,35.4902,38500.0
2007-04-04 15:30:00,55.63,55.67,55.62,55.66,45500.0,35.4902,35.5158,35.4839,35.5094,45500.0
2007-04-04 15:40:00,55.66,55.72,55.64,55.72,147000.0,35.5094,35.5477,35.4966,35.5477,147000.0
2007-04-04 15:50:00,55.72,55.76,55.66,55.67,121000.0,35.5477,35.5732,35.5094,35.5158,121000.0
2007-04-05 09:30:00,55.77,55.82,55.72,55.78,43300.0,35.5796,35.6114,35.5477,35.5859,43300.0
2007-04-05 09:40:00,55.78,56.15,55.77,56.03,269400.0,35.5859,35.822,35.5796,35.7454,269400.0
2007-04-05 09:50:00,56.05,56.25,55.96,56.2,190600.0,35.7582,35.8858,35.7008,35.8539,190600.0
2007-04-05 10:00:00,56.2,56.75,56.2,56.6,241200.0,35.8539,36.2048,35.8539,36.1091,241200.0
2007-04-05 10:10:00,56.6,56.66,56.53,56.55,84700.0,36.1091,36.1473,36.0644,36.0772,84700.0
2007-04-05 10:20:00,56.56,56.61,56.48,56.54,82600.0,36.0835,36.1154,36.0325,36.0708,82600.0
2007-04-05 10:30:00,56.53,56.64,56.53,56.54,114100.0,36.0644,36.1346,36.0644,36.0708,114100.0
2007-04-05 10:40:00,56.54,56.6,56.48,56.6,56600.0,36.0708,36.1091,36.0325,36.1091,56600.0
2007-04-05 10:50:00,56.6,56.64,56.57,56.59,54700.0,36.1091,36.1346,36.0899,36.1027,54700.0
2007-04-05 11:00:00,56.59,56.62,56.5,56.57,49700.0,36.1027,36.1218,36.0453,36.0899,49700.0
2007-04-05 11:10:00,56.56,56.57,56.48,56.5,27500.0,36.0835,36.0899,36.0325,36.0453,27500.0
2007-04-05 11:20:00,56.51,56.53,56.49,56.5,61800.0,36.0516,36.0644,36.0389,36.0453,61800.0
2007-04-05 11:30:00,56.5,56.5,56.44,56.49,30900.0,36.0453,36.0453,36.007,36.0389,30900.0
2007-04-05 11:40:00,56.49,56.51,56.49,56.5,26100.0,36.0389,36.0516,36.0389,36.0453,26100.0
2007-04-05 11:50:00,56.5,56.52,56.48,56.49,19700.0,36.0453,36.058,36.0325,36.0389,19700.0
2007-04-05 12:00:00,56.5,56.52,56.48,56.5,30400.0,36.0453,36.058,36.0325,36.0453,30400.0
2007-04-05 12:10:00,56.5,56.51,56.46,56.48,18600.0,36.0453,36.0516,36.0198,36.0325,18600.0
2007-04-05 12:20:00,56.48,56.49,56.45,56.46,67700.0,36.0325,36.0389,36.0134,36.0198,67700.0
2007-04-05 12:30:00,56.46,56.46,56.44,56.45,17800.0,36.0198,36.0198,36.007,36.0134,17800.0
2007-04-05 12:40:00,56.45,56.48,56.34,56.4,200700.0,36.0134,36.0325,35.9432,35.9815,200700.0
2007-04-05 12:50:00,56.4,56.4,56.37,56.4,20900.0,35.9815,35.9815,35.9623,35.9815,20900.0
2007-04-05 13:00:00,56.4,56.4,56.32,56.36,29900.0,35.9815,35.9815,35.9304,35.956,29900.0
2007-04-05 13:10:00,56.35,56.38,56.25,56.26,25100.0,35.9496,35.9687,35.8858,35.8922,25100.0
2007-04-05 13:20:00,56.27,56.37,56.27,56.37,14800.0,35.8985,35.9623,35.8985,35.9623,14800.0
2007-04-05 13:30:00,56.35,56.37,56.34,56.37,5700.0,35.9496,35.9623,35.9432,35.9623,5700.0
2007-04-05 13:40:00,56.37,56.39,56.34,56.34,12200.0,35.9623,35.9751,35.9432,35.9432,12200.0
2007-04-05 13:50:00,56.36,56.36,56.27,56.3,17300.0,35.956,35.956,35.8985,35.9177,17300.0
2007-04-05 14:00:00,56.3,56.31,56.25,56.27,15500.0,35.9177,35.9241,35.8858,35.8985,15500.0
2007-04-05 14:10:00,56.25,56.29,56.25,56.28,17600.0,35.8858,35.9113,35.8858,35.9049,17600.0
2007-04-05 14:20:00,56.28,56.3,56.25,56.27,21700.0,35.9049,35.9177,35.8858,35.8985,21700.0
2007-04-05 14:30:00,56.27,56.27,56.15,56.17,49300.0,35.8985,35.8985,35.822,35.8347,49300.0
2007-04-05 14:40:00,56.17,56.17,56.09,56.13,23200.0,35.8347,35.8347,35.7837,35.8092,23200.0
2007-04-05 14:50:00,56.13,56.26,56.11,56.26,105000.0,35.8092,35.8922,35.7965,35.8922,105000.0
2007-04-05 15:00:00,56.25,56.27,56.23,56.25,25400.0,35.8858,35.8985,35.873,35.8858,25400.0
2007-04-05 15:10:00,56.26,56.26,56.13,56.15,141700.0,35.8922,35.8922,35.8092,35.822,141700.0
2007-04-05 15:20:00,56.15,56.19,56.14,56.16,17600.0,35.822,35.8475,35.8156,35.8284,17600.0
2007-04-05 15:30:00,56.17,56.21,56.16,56.19,22900.0,35.8347,35.8603,35.8284,35.8475,22900.0
2007-04-05 15:40:00,56.18,56.21,56.18,56.18,30100.0,35.8411,35.8603,35.8411,35.8411,30100.0
2007-04-05 15:50:00,56.19,56.23,56.16,56.21,131300.0,35.8475,35.873,35.8284,35.8603,131300.0
2007-04-09 09:30:00,56.16,56.31,56.07,56.07,36100.0,35.8284,35.9241,35.7709,35.7709,36100.0
2007-04-09 09:40:00,56.07,56.09,55.9,55.96,45400.0,35.7709,35.7837,35.6625,35.7008,45400.0
2007-04-09 09:50:00,55.97,55.97,55.76,55.76,43300.0,35.7071,35.7071,35.5732,35.5732,43300.0
2007-04-09 10:00:00,55.75,55.75,55.6,55.61,27300.0,35.5668,35.5668,35.4711,35.4775,27300.0
2007-04-09 10:10:00,55.6,55.6,55.43,55.44,60000.0,35.4711,35.4711,35.3626,35.369,60000.0
2007-04-09 10:20:00,55.44,55.49,55.36,55.41,49400.0,35.369,35.4009,35.318,35.3499,49400.0
2007-04-09 10:30:00,55.41,55.41,55.29,55.31,63500.0,35.3499,35.3499,35.2733,35.2861,63500.0
2007-04-09 10:40:00,55.31,55.38,55.28,55.38,52700.0,35.2861,35.3307,35.2669,35.3307,52700.0
2007-04-09 10:50:00,55.37,55.4,55.26,55.31,37800.0,35.3244,35.3435,35.2542,35.2861,37800.0
2007-04-09 11:00:00,55.31,55.42,55.3,55.41,24400.0,35.2861,35.3563,35.2797,35.3499,24400.0
2007-04-09 11:10:00,55.41,55.48,55.38,55.48,30600.0,35.3499,35.3945,35.3307,35.3945,30600.0
2007-04-09 11:20:00,55.48,55.52,55.48,55.49,29200.0,35.3945,35.4201,35.3945,35.4009,29200.0
2007-04-09 11:30:00,55.49,55.52,55.44,55.48,32900.0,35.4009,35.4201,35.369,35.3945,32900.0
2007-04-09 11:40:00,55.48,55.5,55.43,55.49,25500.0,35.3945,35.4073,35.3626,35.4009,25500.0
2007-04-09 11:50:00,55.49,55.5,55.44,55.44,28300.0,35.4009,35.4073,35.369,35.369,28300.0
2007-04-09 12:00:00,55.44,55.49,55.38,55.42,33000.0,35.369,35.4009,35.3307,35.3563,33000.0
2007-04-09 12:10:00,55.42,55.44,55.33,55.35,54100.0,35.3563,35.369,35.2988,35.3116,54100.0
2007-04-09 12:20:00,55.37,55.38,55.3,55.37,35600.0,35.3244,35.3307,35.2797,35.3244,35600.0
2007-04-09 12:30:00,55.36,55.37,55.27,55.34,40200.0,35.318,35.3244,35.2606,35.3052,40200.0
2007-04-09 12:40:00,55.33,55.4,55.29,55.34,44100.0,35.2988,35.3435,35.2733,35.3052,44100.0
2007-04-09 12:50:00,55.35,55.36,55.3,55.31,106600.0,35.3116,35.318,35.2797,35.2861,106600.0
2007-04-09 13:00:00,55.33,55.35,55.29,55.34,21400.0,35.2988,35.3116,35.2733,35.3052,21400.0
2007-04-09 13:10:00,55.35,55.35,55.25,55.29,39800.0,35.3116,35.3116,35.2478,35.2733,39800.0
2007-04-09 13:20:00,55.3,55.3,55.25,55.27,19700.0,35.2797,35.2797,35.2478,35.2606,19700.0
2007-04-09 13:30:00,55.26,55.29,55.24,55.24,35700.0,35.2542,35.2733,35.2414,35.2414,35700.0
2007-04-09 13:40:00,55.25,55.27,55.16,55.25,69400.0,35.2478,35.2606,35.1904,35.2478,69400.0
2007-04-09 13:50:00,55.26,55.28,55.24,55.26,14300.0,35.2542,35.2669,35.2414,35.2542,14300.0
2007-04-09 14:00:00,55.26,55.27,55.21,55.25,36500.0,35.2542,35.2606,35.2223,35.2478,36500.0
2007-04-09 14:10:00,55.27,55.27,55.22,55.23,38100.0,35.2606,35.2606,35.2287,35.235,38100.0
2007-04-09 14:20:00,55.23,55.28,55.22,55.25,41200.0,35.235,35.2669,35.2287,35.2478,41200.0
2007-04-09 14:30:00,55.24,55.26,55.23,55.25,19900.0,35.2414,35.2542,35.235,35.2478,19900.0
2007-04-09 14:40:00,55.24,55.25,55.22,55.24,21000.0,35.2414,35.2478,35.2287,35.2414,21000.0
2007-04-09 14:50:00,55.23,55.28,55.23,55.25,41800.0,35.235,35.2669,35.235,35.2478,41800.0
2007-04-09 15:00:00,55.25,55.26,55.24,55.25,31200.0,35.2478,35.2542,35.2414,35.2478,31200.0
2007-04-09 15:10:00,55.25,55.25,55.17,55.18,40100.0,35.2478,35.2478,35.1968,35.2031,40100.0
2007-04-09 15:20:00,55.18,55.2,55.16,55.16,43100.0,35.2031,35.2159,35.1904,35.1904,43100.0
2007-04-09 15:30:00,55.16,55.21,55.14,55.16,58000.0,35.1904,35.2223,35.1776,35.1904,58000.0
2007-04-09 15:40:00,55.16,55.31,55.16,55.26,85100.0,35.1904,35.2861,35.1904,35.2542,85100.0
2007-04-09 15:50:00,55.26,55.35,55.24,55.34,84000.0,35.2542,35.3116,35.2414,35.3052,84000.0
2007-04-10 09:30:00,55.47,55.54,55.23,55.4,38000.0,35.3882,35.4328,35.235,35.3435,38000.0
2007-04-10 09:40:00,55.39,55.55,55.33,55.34,43900.0,35.3371,35.4392,35.2988,35.3052,43900.0
2007-04-10 09:50:00,55.34,55.43,55.28,55.39,38100.0,35.3052,35.3626,35.2669,35.3371,38100.0
2007-04-10 10:00:00,55.38,55.38,55.35,55.36,18200.0,35.3307,35.3307,35.3116,35.318,18200.0
2007-04-10 10:10:00,55.36,55.5,55.34,55.48,31300.0,35.318,35.4073,35.3052,35.3945,31300.0
2007-04-10 10:20:00,55.49,55.61,55.49,55.52,30100.0,35.4009,35.4775,35.4009,35.4201,30100.0
2007-04-10 10:30:00,55.51,55.54,55.41,55.48,34000.0,35.4137,35.4328,35.3499,35.3945,34000.0
2007-04-10 10:40:00,55.5,55.51,55.44,55.45,39200.0,35.4073,35.4137,35.369,35.3754,39200.0
2007-04-10 10:50:00,55.45,55.48,55.4,55.41,32100.0,35.3754,35.3945,35.3435,35.3499,32100.0
2007-04-10 11:00:00,55.4,55.42,55.38,55.39,34500.0,35.3435,35.3563,35.3307,35.3371,34500.0
2007-04-10 11:10:00,55.39,55.4,55.35,55.38,21600.0,35.3371,35.3435,35.3116,35.3307,21600.0
2007-04-10 11:20:00,55.39,55.42,55.38,55.4,14200.0,35.3371,35.3563,35.3307,35.3435,14200.0
2007-04-10 11:30:00,55.4,55.45,55.36,55.37,108200.0,35.3435,35.3754,35.318,35.3244,108200.0
2007-04-10 11:40:00,55.37,55.37,55.3,55.32,16200.0,35.3244,35.3244,35.2797,35.2925,16200.0
2007-04-10 11:50:00,55.31,55.31,55.22,55.26,19100.0,35.2861,35.2861,35.2287,35.2542,19100.0
2007-04-10 12:00:00,55.27,55.32,55.26,55.32,5800.0,35.2606,35.2925,35.2542,35.2925,5800.0
2007-04-10 12:10:00,55.33,55.34,55.32,55.33,5800.0,35.2988,35.3052,35.2925,35.2988,5800.0
2007-04-10 12:20:00,55.33,55.4,55.33,55.4,10200.0,35.2988,35.3435,35.2988,35.3435,10200.0
2007-04-10 12:30:00,55.4,55.42,55.34,55.42,18200.0,35.3435,35.3563,35.3052,35.3563,18200.0
2007-04-10 12:40:00,55.41,55.49,55.4,55.4,26500.0,35.3499,35.4009,35.3435,35.3435,26500.0
2007-04-10 12:50:00,55.4,55.45,55.39,55.45,15700.0,35.3435,35.3754,35.3371,35.3754,15700.0
2007-04-10 13:00:00,55.45,55.47,55.4,55.43,20900.0,35.3754,35.3882,35.3435,35.3626,20900.0
2007-04-10 13:10:00,55.42,55.46,55.42,55.44,11700.0,35.3563,35.3818,35.3563,35.369,11700.0
2007-04-10 13:20:00,55.45,55.47,55.44,55.44,11700.0,35.3754,35.3882,35.369,35.369,11700.0
2007-04-10 13:30:00,55.44,55.46,55.42,55.44,11500.0,35.369,35.3818,35.3563,35.369,11500.0
2007-04-10 13:40:00,55.44,55.45,55.4,55.41,16000.0,35.369,35.3754,35.3435,35.3499,16000.0
2007-04-10 13:50:00,55.4,55.41,55.36,55.4,12600.0,35.3435,35.3499,35.318,35.3435,12600.0
2007-04-10 14:00:00,55.41,55.41,55.38,55.4,37900.0,35.3499,35.3499,35.3307,35.3435,37900.0
2007-04-10 14:10:00,55.39,55.41,55.39,55.41,17500.0,35.3371,35.3499,35.3371,35.3499,17500.0
2007-04-10 14:20:00,55.41,55.42,55.35,55.36,21700.0,35.3499,35.3563,35.3116,35.318,21700.0
2007-04-10 14:30:00,55.37,55.42,55.37,55.4,18700.0,35.3244,35.3563,35.3244,35.3435,18700.0
2007-04-10 14:40:00,55.4,55.41,55.4,55.41,114500.0,35.3435,35.3499,35.3435,35.3499,114500.0
2007-04-10 14:50:00,55.42,55.44,55.4,55.44,13800.0,35.3563,35.369,35.3435,35.369,13800.0
2007-04-10 15:00:00,55.44,55.49,55.44,55.49,13500.0,35.369,35.4009,35.369,35.4009,13500.0
2007-04-10 15:10:00,55.48,55.48,55.4,55.41,22700.0,35.3945,35.3945,35.3435,35.3499,22700.0
2007-04-10 15:20:00,55.41,55.45,55.4,55.44,20000.0,35.3499,35.3754,35.3435,35.369,20000.0
2007-04-10 15:30:00,55.44,55.44,55.37,55.4,38800.0,35.369,35.369,35.3244,35.3435,38800.0
2007-04-10 15:40:00,55.4,55.43,55.4,55.41,66800.0,35.3435,35.3626,35.3435,35.3499,66800.0
2007-04-10 15:50:00,55.41,55.44,55.4,55.42,44700.0,35.3499,35.369,35.3435,35.3563,44700.0
2007-04-11 09:30:00,55.34,55.39,55.16,55.35,16800.0,35.3052,35.3371,35.1904,35.3116,16800.0
2007-04-11 09:40:00,55.33,55.34,55.19,55.21,11500.0,35.2988,35.3052,35.2095,35.2223,11500.0
2007-04-11 09:50:00,55.21,55.3,55.16,55.3,18700.0,35.2223,35.2797,35.1904,35.2797,18700.0
2007-04-11 10:00:00,55.3,55.43,55.29,55.4,17900.0,35.2797,35.3626,35.2733,35.3435,17900.0
2007-04-11 10:10:00,55.4,55.47,55.34,55.35,26100.0,35.3435,35.3882,35.3052,35.3116,26100.0
2007-04-11 10:20:00,55.34,55.47,55.34,55.42,24400.0,35.3052,35.3882,35.3052,35.3563,24400.0
2007-04-11 10:30:00,55.42,55.42,55.36,55.41,8500.0,35.3563,35.3563,35.318,35.3499,8500.0
2007-04-11 10:40:00,55.39,55.42,55.26,55.35,24400.0,35.3371,35.3563,35.2542,35.3116,24400.0
2007-04-11 10:50:00,55.34,55.36,55.26,55.27,8700.0,35.3052,35.318,35.2542,35.2606,8700.0
2007-04-11 11:00:00,55.28,55.34,55.24,55.3,16600.0,35.2669,35.3052,35.2414,35.2797,16600.0
2007-04-11 11:10:00,55.3,55.32,55.27,55.3,7500.0,35.2797,35.2925,35.2606,35.2797,7500.0
2007-04-11 11:20:00,55.3,55.38,55.25,55.26,24000.0,35.2797,35.3307,35.2478,35.2542,24000.0
2007-04-11 11:30:00,55.26,55.31,55.26,55.3,11300.0,35.2542,35.2861,35.2542,35.2797,11300.0
2007-04-11 11:40:00,55.3,55.36,55.27,55.35,11700.0,35.2797,35.318,35.2606,35.3116,11700.0
2007-04-11 11:50:00,55.35,55.36,55.34,55.35,6700.0,35.3116,35.318,35.3052,35.3116,6700.0
2007-04-11 12:00:00,55.34,55.36,55.33,55.36,7900.0,35.3052,35.318,35.2988,35.318,7900.0
2007-04-11 12:10:00,55.35,55.36,55.31,55.35,11100.0,35.3116,35.318,35.2861,35.3116,11100.0
2007-04-11 12:20:00,55.36,55.37,55.28,55.3,26500.0,35.318,35.3244,35.2669,35.2797,26500.0
2007-04-11 12:30:00,55.3,55.33,55.29,55.32,5800.0,35.2797,35.2988,35.2733,35.2925,5800.0
2007-04-11 12:40:00,55.32,55.37,55.32,55.36,7000.0,35.2925,35.3244,35.2925,35.318,7000.0
2007-04-11 12:50:00,55.34,55.36,55.3,55.33,13100.0,35.3052,35.318,35.2797,35.2988,13100.0
2007-04-11 13:00:00,55.31,55.37,55.31,55.36,20300.0,35.2861,35.3244,35.2861,35.318,20300.0
2007-04-11 13:10:00,55.37,55.38,55.34,55.36,19000.0,35.3244,35.3307,35.3052,35.318,19000.0
2007-04-11 13:20:00,55.36,55.36,55.29,55.34,16300.0,35.318,35.318,35.2733,35.3052,16300.0
2007-04-11 13:30:00,55.33,55.4,55.33,55.39,9200.0,35.2988,35.3435,35.2988,35.3371,9200.0
2007-04-11 13:40:00,55.39,55.41,55.36,55.39,13800.0,35.3371,35.3499,35.318,35.3371,13800.0
2007-04-11 13:50:00,55.39,55.41,55.34,55.34,8700.0,35.3371,35.3499,35.3052,35.3052,8700.0
2007-04-11 14:00:00,55.36,55.36,55.25,55.29,20400.0,35.318,35.318,35.2478,35.2733,20400.0
2007-04-11 14:10:00,55.28,55.31,55.19,55.21,11700.0,35.2669,35.2861,35.2095,35.2223,11700.0
2007-04-11 14:20:00,55.24,55.31,55.24,55.25,19900.0,35.2414,35.2861,35.2414,35.2478,19900.0
2007-04-11 14:30:00,55.25,55.26,55.18,55.26,28900.0,35.2478,35.2542,35.2031,35.2542,28900.0
2007-04-11 14:40:00,55.26,55.27,55.17,55.21,21400.0,35.2542,35.2606,35.1968,35.2223,21400.0
2007-04-11 14:50:00,55.21,55.31,55.21,55.29,9500.0,35.2223,35.2861,35.2223,35.2733,9500.0
2007-04-11 15:00:00,55.29,55.36,55.24,55.3,14400.0,35.2733,35.318,35.2414,35.2797,14400.0
2007-04-11 15:10:00,55.29,55.32,55.29,55.29,9600.0,35.2733,35.2925,35.2733,35.2733,9600.0
2007-04-11 15:20:00,55.31,55.32,55.28,55.3,19500.0,35.2861,35.2925,35.2669,35.2797,19500.0
2007-04-11 15:30:00,55.3,55.31,55.27,55.3,9600.0,35.2797,35.2861,35.2606,35.2797,9600.0
2007-04-11 15:40:00,55.3,55.32,55.28,55.31,18900.0,35.2797,35.2925,35.2669,35.2861,18900.0
2007-04-11 15:50:00,55.3,55.32,55.29,55.32,17700.0,35.2797,35.2925,35.2733,35.2925,17700.0
2007-04-12 09:30:00,55.05,55.28,54.92,54.99,53400.0,35.1202,35.2669,35.0373,35.0819,53400.0
2007-04-12 09:40:00,54.99,55.0,54.8,54.8,60800.0,35.0819,35.0883,34.9607,34.9607,60800.0
2007-04-12 09:50:00,54.8,54.8,54.7,54.76,86200.0,34.9607,34.9607,34.8969,34.9352,86200.0
2007-04-12 10:00:00,54.75,54.87,54.75,54.86,129100.0,34.9288,35.0054,34.9288,34.999,129100.0
2007-04-12 10:10:00,54.84,54.88,54.76,54.8,44300.0,34.9862,35.0118,34.9352,34.9607,44300.0
2007-04-12 10:20:00,54.79,54.88,54.79,54.84,40000.0,34.9543,35.0118,34.9543,34.9862,40000.0
2007-04-12 10:30:00,54.84,54.85,54.78,54.79,48100.0,34.9862,34.9926,34.948,34.9543,48100.0
2007-04-12 10:40:00,54.78,54.86,54.78,54.82,129100.0,34.948,34.999,34.948,34.9735,129100.0
2007-04-12 10:50:00,54.84,54.84,54.78,54.82,34700.0,34.9862,34.9862,34.948,34.9735,34700.0
2007-04-12 11:00:00,54.82,54.82,54.78,54.79,45300.0,34.9735,34.9735,34.948,34.9543,45300.0
2007-04-12 11:10:00,54.79,54.8,54.77,54.8,16900.0,34.9543,34.9607,34.9416,34.9607,16900.0
2007-04-12 11:20:00,54.79,54.8,54.79,54.8,18000.0,34.9543,34.9607,34.9543,34.9607,18000.0
2007-04-12 11:30:00,54.79,54.8,54.78,54.79,38700.0,34.9543,34.9607,34.948,34.9543,38700.0
2007-04-12 11:40:00,54.78,54.8,54.78,54.79,16600.0,34.948,34.9607,34.948,34.9543,16600.0
2007-04-12 11:50:00,54.79,54.8,54.79,54.79,14300.0,34.9543,34.9607,34.9543,34.9543,14300.0
2007-04-12 12:00:00,54.79,54.82,54.79,54.8,42000.0,34.9543,34.9735,34.9543,34.9607,42000.0
2007-04-12 12:10:00,54.8,54.81,54.78,54.8,13400.0,34.9607,34.9671,34.948,34.9607,13400.0
2007-04-12 12:20:00,54.8,54.81,54.78,54.8,22200.0,34.9607,34.9671,34.948,34.9607,22200.0
2007-04-12 12:30:00,54.8,54.81,54.79,54.8,10400.0,34.9607,34.9671,34.9543,34.9607,10400.0
2007-04-12 12:40:00,54.8,54.81,54.79,54.8,10200.0,34.9607,34.9671,34.9543,34.9607,10200.0
2007-04-12 12:50:00,54.8,54.81,54.79,54.79,15500.0,34.9607,34.9671,34.9543,34.9543,15500.0
2007-04-12 13:00:00,54.79,54.8,54.78,54.78,19600.0,34.9543,34.9607,34.948,34.948,19600.0
2007-04-12 13:10:00,54.78,54.81,54.77,54.77,29200.0,34.948,34.9671,34.9416,34.9416,29200.0
2007-04-12 13:20:00,54.77,54.8,54.76,54.79,36200.0,34.9416,34.9607,34.9352,34.9543,36200.0
2007-04-12 13:30:00,54.79,54.8,54.78,54.78,23900.0,34.9543,34.9607,34.948,34.948,23900.0
2007-04-12 13:40:00,54.79,54.8,54.77,54.79,35600.0,34.9543,34.9607,34.9416,34.9543,35600.0
2007-04-12 13:50:00,54.8,54.8,54.79,54.79,33200.0,34.9607,34.9607,34.9543,34.9543,33200.0
2007-04-12 14:00:00,54.79,54.8,54.79,54.8,15500.0,34.9543,34.9607,34.9543,34.9607,15500.0
2007-04-12 14:10:00,54.8,54.81,54.79,54.79,81300.0,34.9607,34.9671,34.9543,34.9543,81300.0
2007-04-12 14:20:00,54.8,54.83,54.79,54.82,106400.0,34.9607,34.9799,34.9543,34.9735,106400.0
2007-04-12 14:30:00,54.82,54.84,54.82,54.83,9500.0,34.9735,34.9862,34.9735,34.9799,9500.0
2007-04-12 14:40:00,54.83,54.84,54.8,54.81,27000.0,34.9799,34.9862,34.9607,34.9671,27000.0
2007-04-12 14:50:00,54.8,54.86,54.8,54.84,32300.0,34.9607,34.999,34.9607,34.9862,32300.0
2007-04-12 15:00:00,54.85,54.88,54.83,54.87,75400.0,34.9926,35.0118,34.9799,35.0054,75400.0
2007-04-12 15:10:00,54.87,54.92,54.84,54.84,56600.0,35.0054,35.0373,34.9862,34.9862,56600.0
2007-04-12 15:20:00,54.83,54.92,54.81,54.92,81400.0,34.9799,35.0373,34.9671,35.0373,81400.0
2007-04-12 15:30:00,54.92,54.92,54.87,54.9,35400.0,35.0373,35.0373,35.0054,35.0245,35400.0
2007-04-12 15:40:00,54.9,54.97,54.9,54.96,54400.0,35.0245,35.0692,35.0245,35.0628,54400.0
2007-04-12 15:50:00,54.96,55.01,54.89,54.89,59300.0,35.0628,35.0947,35.0181,35.0181,59300.0
2007-04-13 09:30:00,55.06,55.15,54.9,55.11,29400.0,35.1266,35.184,35.0245,35.1585,29400.0
2007-04-13 09:40:00,55.14,55.2,55.11,55.2,9600.0,35.1776,35.2159,35.1585,35.2159,9600.0
2007-04-13 09:50:00,55.2,55.22,54.99,55.09,55600.0,35.2159,35.2287,35.0819,35.1457,55600.0
2007-04-13 10:00:00,55.15,55.21,55.03,55.1,19800.0,35.184,35.2223,35.1075,35.1521,19800.0
2007-04-13 10:10:00,55.12,55.2,55.08,55.16,18800.0,35.1649,35.2159,35.1394,35.1904,18800.0
2007-04-13 10:20:00,55.17,55.25,55.17,55.25,55300.0,35.1968,35.2478,35.1968,35.2478,55300.0
2007-04-13 10:30:00,55.23,55.4,55.23,55.39,20900.0,35.235,35.3435,35.235,35.3371,20900.0
2007-04-13 10:40:00,55.37,55.39,55.22,55.23,11600.0,35.3244,35.3371,35.2287,35.235,11600.0
2007-04-13 10:50:00,55.24,55.33,55.24,55.31,7900.0,35.2414,35.2988,35.2414,35.2861,7900.0
2007-04-13 11:00:00,55.32,55.32,55.3,55.3,10900.0,35.2925,35.2925,35.2797,35.2797,10900.0
2007-04-13 11:10:00,55.3,55.37,55.3,55.36,11600.0,35.2797,35.3244,35.2797,35.318,11600.0
2007-04-13 11:20:00,55.35,55.38,55.34,55.36,6400.0,35.3116,35.3307,35.3052,35.318,6400.0
2007-04-13 11:30:00,55.36,55.37,55.34,55.34,9600.0,35.318,35.3244,35.3052,35.3052,9600.0
2007-04-13 11:40:00,55.34,55.35,55.29,55.31,21600.0,35.3052,35.3116,35.2733,35.2861,21600.0
2007-04-13 11:50:00,55.31,55.35,55.29,55.35,11500.0,35.2861,35.3116,35.2733,35.3116,11500.0
2007-04-13 12:00:00,55.34,55.36,55.34,55.34,10600.0,35.3052,35.318,35.3052,35.3052,10600.0
2007-04-13 12:10:00,55.35,55.35,55.31,55.34,7700.0,35.3116,35.3116,35.2861,35.3052,7700.0
2007-04-13 12:20:00,55.34,55.36,55.31,55.31,14800.0,35.3052,35.318,35.2861,35.2861,14800.0
2007-04-13 12:30:00,55.3,55.37,55.3,55.36,4400.0,35.2797,35.3244,35.2797,35.318,4400.0
2007-04-13 12:40:00,55.36,55.4,55.34,55.37,22200.0,35.318,35.3435,35.3052,35.3244,22200.0
2007-04-13 12:50:00,55.37,55.37,55.35,55.36,11800.0,35.3244,35.3244,35.3116,35.318,11800.0
2007-04-13 13:00:00,55.37,55.37,55.35,55.37,15100.0,35.3244,35.3244,35.3116,35.3244,15100.0
2007-04-13 13:10:00,55.36,55.39,55.34,55.39,26600.0,35.318,35.3371,35.3052,35.3371,26600.0
2007-04-13 13:20:00,55.39,55.41,55.38,55.4,8500.0,35.3371,35.3499,35.3307,35.3435,8500.0
2007-04-13 13:30:00,55.4,55.42,55.39,55.4,14000.0,35.3435,35.3563,35.3371,35.3435,14000.0
2007-04-13 13:40:00,55.4,55.41,55.37,55.4,9900.0,35.3435,35.3499,35.3244,35.3435,9900.0
2007-04-13 13:50:00,55.4,55.4,55.39,55.4,5900.0,35.3435,35.3435,35.3371,35.3435,5900.0
2007-04-13 14:00:00,55.4,55.43,55.37,55.37,10200.0,35.3435,35.3626,35.3244,35.3244,10200.0
2007-04-13 14:10:00,55.37,55.4,55.36,55.37,14700.0,35.3244,35.3435,35.318,35.3244,14700.0
2007-04-13 14:20:00,55.37,55.37,55.32,55.32,24500.0,35.3244,35.3244,35.2925,35.2925,24500.0
2007-04-13 14:30:00,55.32,55.36,55.31,55.36,13900.0,35.2925,35.318,35.2861,35.318,13900.0
2007-04-13 14:40:00,55.36,55.36,55.35,55.36,20200.0,35.318,35.318,35.3116,35.318,20200.0
2007-04-13 14:50:00,55.35,55.39,55.3,55.37,46000.0,35.3116,35.3371,35.2797,35.3244,46000.0
2007-04-13 15:00:00,55.37,55.38,55.34,55.37,14800.0,35.3244,35.3307,35.3052,35.3244,14800.0
2007-04-13 15:10:00,55.37,55.38,55.34,55.37,13300.0,35.3244,35.3307,35.3052,35.3244,13300.0
2007-04-13 15:20:00,55.37,55.37,55.35,55.35,11500.0,35.3244,35.3244,35.3116,35.3116,11500.0
2007-04-13 15:30:00,55.36,55.36,55.33,55.33,25300.0,35.318,35.318,35.2988,35.2988,25300.0
2007-04-13 15:40:00,55.34,55.38,55.34,55.38,49900.0,35.3052,35.3307,35.3052,35.3307,49900.0
2007-04-13 15:50:00,55.37,55.41,55.35,55.4,52200.0,35.3244,35.3499,35.3116,35.3435,52200.0
2007-04-16 09:30:00,54.65,54.8,54.23,54.49,164400.0,34.865,34.9607,34.5971,34.763,164400.0
2007-04-16 09:40:00,54.51,54.55,54.43,54.53,125100.0,34.7757,34.8012,34.7247,34.7885,125100.0
2007-04-16 09:50:00,54.53,54.56,54.36,54.44,149900.0,34.7885,34.8076,34.68,34.7311,149900.0
2007-04-16 10:00:00,54.43,54.57,54.37,54.57,117500.0,34.7247,34.814,34.6864,34.814,117500.0
2007-04-16 10:10:00,54.58,54.64,54.49,54.64,62700.0,34.8204,34.8586,34.763,34.8586,62700.0
2007-04-16 10:20:00,54.63,54.74,54.63,54.67,43700.0,34.8523,34.9224,34.8523,34.8778,43700.0
2007-04-16 10:30:00,54.67,54.67,54.51,54.56,34800.0,34.8778,34.8778,34.7757,34.8076,34800.0
2007-04-16 10:40:00,54.57,54.64,54.55,54.62,45500.0,34.814,34.8586,34.8012,34.8459,45500.0
2007-04-16 10:50:00,54.62,54.67,54.62,54.67,27000.0,34.8459,34.8778,34.8459,34.8778,27000.0
2007-04-16 11:00:00,54.67,54.67,54.61,54.62,34100.0,34.8778,34.8778,34.8395,34.8459,34100.0
2007-04-16 11:10:00,54.62,54.63,54.51,54.53,32800.0,34.8459,34.8523,34.7757,34.7885,32800.0
2007-04-16 11:20:00,54.53,54.53,54.44,54.49,60500.0,34.7885,34.7885,34.7311,34.763,60500.0
2007-04-16 11:30:00,54.49,54.49,54.42,54.43,44900.0,34.763,34.763,34.7183,34.7247,44900.0
2007-04-16 11:40:00,54.42,54.43,54.35,54.38,36400.0,34.7183,34.7247,34.6736,34.6928,36400.0
2007-04-16 11:50:00,54.37,54.42,54.32,54.41,45700.0,34.6864,34.7183,34.6545,34.7119,45700.0
2007-04-16 12:00:00,54.42,54.5,54.38,54.38,91400.0,34.7183,34.7693,34.6928,34.6928,91400.0
2007-04-16 12:10:00,54.39,54.4,54.31,54.37,109500.0,34.6992,34.7055,34.6481,34.6864,109500.0
2007-04-16 12:20:00,54.39,54.4,54.37,54.4,36000.0,34.6992,34.7055,34.6864,34.7055,36000.0
2007-04-16 12:30:00,54.39,54.41,54.34,54.4,34400.0,34.6992,34.7119,34.6673,34.7055,34400.0
2007-04-16 12:40:00,54.4,54.42,54.37,54.38,33900.0,34.7055,34.7183,34.6864,34.6928,33900.0
2007-04-16 12:50:00,54.38,54.42,54.38,54.41,26800.0,34.6928,34.7183,34.6928,34.7119,26800.0
2007-04-16 13:00:00,54.41,54.46,54.39,54.45,21100.0,34.7119,34.7438,34.6992,34.7374,21100.0
2007-04-16 13:10:00,54.45,54.49,54.43,54.49,25800.0,34.7374,34.763,34.7247,34.763,25800.0
2007-04-16 13:20:00,54.49,54.59,54.49,54.58,31200.0,34.763,34.8267,34.763,34.8204,31200.0
2007-04-16 13:30:00,54.58,54.68,54.58,54.64,28200.0,34.8204,34.8842,34.8204,34.8586,28200.0
2007-04-16 13:40:00,54.64,54.66,54.49,54.59,35100.0,34.8586,34.8714,34.763,34.8267,35100.0
2007-04-16 13:50:00,54.59,54.6,54.43,54.43,35400.0,34.8267,34.8331,34.7247,34.7247,35400.0
2007-04-16 14:00:00,54.43,54.45,54.41,54.44,21800.0,34.7247,34.7374,34.7119,34.7311,21800.0
2007-04-16 14:10:00,54.44,54.52,54.43,54.49,27300.0,34.7311,34.7821,34.7247,34.763,27300.0
2007-04-16 14:20:00,54.49,54.51,54.47,54.47,26800.0,34.763,34.7757,34.7502,34.7502,26800.0
2007-04-16 14:30:00,54.47,54.48,54.42,54.46,49100.0,34.7502,34.7566,34.7183,34.7438,49100.0
2007-04-16 14:40:00,54.46,54.48,54.44,54.45,16900.0,34.7438,34.7566,34.7311,34.7374,16900.0
2007-04-16 14:50:00,54.45,54.46,54.41,54.42,25700.0,34.7374,34.7438,34.7119,34.7183,25700.0
2007-04-16 15:00:00,54.42,54.44,54.41,54.42,27200.0,34.7183,34.7311,34.7119,34.7183,27200.0
2007-04-16 15:10:00,54.42,54.44,54.38,54.44,63600.0,34.7183,34.7311,34.6928,34.7311,63600.0
2007-04-16 15:20:00,54.44,54.46,54.4,54.41,45800.0,34.7311,34.7438,34.7055,34.7119,45800.0
2007-04-16 15:30:00,54.41,54.49,54.4,54.47,64900.0,34.7119,34.763,34.7055,34.7502,64900.0
2007-04-16 15:40:00,54.48,54.5,54.45,54.46,74800.0,34.7566,34.7693,34.7374,34.7438,74800.0
2007-04-16 15:50:00,54.47,54.48,54.45,54.45,48300.0,34.7502,34.7566,34.7374,34.7374,48300.0
2007-04-17 09:30:00,54.4,54.5,54.27,54.37,27700.0,34.7055,34.7693,34.6226,34.6864,27700.0
2007-04-17 09:40:00,54.34,54.44,54.27,54.31,25500.0,34.6673,34.7311,34.6226,34.6481,25500.0
2007-04-17 09:50:00,54.3,54.38,54.25,54.36,24000.0,34.6417,34.6928,34.6098,34.68,24000.0
2007-04-17 10:00:00,54.37,54.46,54.37,54.44,29900.0,34.6864,34.7438,34.6864,34.7311,29900.0
2007-04-17 10:10:00,54.44,54.5,54.43,54.5,20100.0,34.7311,34.7693,34.7247,34.7693,20100.0
2007-04-17 10:20:00,54.49,54.57,54.49,54.55,66400.0,34.763,34.814,34.763,34.8012,66400.0
2007-04-17 10:30:00,54.54,54.6,54.49,54.51,44600.0,34.7948,34.8331,34.763,34.7757,44600.0
2007-04-17 10:40:00,54.5,54.54,54.48,54.51,22800.0,34.7693,34.7948,34.7566,34.7757,22800.0
2007-04-17 10:50:00,54.51,54.6,54.5,54.59,17800.0,34.7757,34.8331,34.7693,34.8267,17800.0
2007-04-17 11:00:00,54.62,54.7,54.59,54.66,25500.0,34.8459,34.8969,34.8267,34.8714,25500.0
2007-04-17 11:10:00,54.66,54.68,54.61,54.62,21100.0,34.8714,34.8842,34.8395,34.8459,21100.0
2007-04-17 11:20:00,54.61,54.61,54.52,54.53,16500.0,34.8395,34.8395,34.7821,34.7885,16500.0
2007-04-17 11:30:00,54.54,54.55,54.48,54.52,20100.0,34.7948,34.8012,34.7566,34.7821,20100.0
2007-04-17 11:40:00,54.52,54.56,54.49,54.5,55200.0,34.7821,34.8076,34.763,34.7693,55200.0
2007-04-17 11:50:00,54.5,54.55,54.5,54.53,12000.0,34.7693,34.8012,34.7693,34.7885,12000.0
2007-04-17 12:00:00,54.52,54.54,54.49,54.5,25000.0,34.7821,34.7948,34.763,34.7693,25000.0
2007-04-17 12:10:00,54.51,54.53,54.46,54.5,21300.0,34.7757,34.7885,34.7438,34.7693,21300.0
2007-04-17 12:20:00,54.49,54.55,54.49,54.55,20000.0,34.763,34.8012,34.763,34.8012,20000.0
2007-04-17 12:30:00,54.55,54.58,54.54,54.58,9600.0,34.8012,34.8204,34.7948,34.8204,9600.0
2007-04-17 12:40:00,54.58,54.61,54.58,54.59,33500.0,34.8204,34.8395,34.8204,34.8267,33500.0
2007-04-17 12:50:00,54.59,54.61,54.58,54.58,21700.0,34.8267,34.8395,34.8204,34.8204,21700.0
2007-04-17 13:00:00,54.58,54.6,54.58,54.6,9300.0,34.8204,34.8331,34.8204,34.8331,9300.0
2007-04-17 13:10:00,54.59,54.6,54.58,54.6,10600.0,34.8267,34.8331,34.8204,34.8331,10600.0
2007-04-17 13:20:00,54.6,54.6,54.59,54.6,11400.0,34.8331,34.8331,34.8267,34.8331,11400.0
2007-04-17 13:30:00,54.6,54.6,54.57,54.57,17200.0,34.8331,34.8331,34.814,34.814,17200.0
2007-04-17 13:40:00,54.57,54.6,54.55,54.56,36400.0,34.814,34.8331,34.8012,34.8076,36400.0
2007-04-17 13:50:00,54.57,54.57,54.51,54.51,15200.0,34.814,34.814,34.7757,34.7757,15200.0
2007-04-17 14:00:00,54.5,54.5,54.45,54.45,17400.0,34.7693,34.7693,34.7374,34.7374,17400.0
2007-04-17 14:10:00,54.44,54.52,54.44,54.49,16200.0,34.7311,34.7821,34.7311,34.763,16200.0
2007-04-17 14:20:00,54.5,54.57,54.5,54.56,17400.0,34.7693,34.814,34.7693,34.8076,17400.0
2007-04-17 14:30:00,54.56,54.58,54.54,54.57,21500.0,34.8076,34.8204,34.7948,34.814,21500.0
2007-04-17 14:40:00,54.58,54.59,54.55,54.57,28000.0,34.8204,34.8267,34.8012,34.814,28000.0
2007-04-17 14:50:00,54.58,54.59,54.57,54.58,19100.0,34.8204,34.8267,34.814,34.8204,19100.0
2007-04-17 15:00:00,54.58,54.61,54.57,54.6,16900.0,34.8204,34.8395,34.814,34.8331,16900.0
2007-04-17 15:10:00,54.61,54.61,54.48,54.54,31400.0,34.8395,34.8395,34.7566,34.7948,31400.0
2007-04-17 15:20:00,54.54,54.57,54.53,54.57,13000.0,34.7948,34.814,34.7885,34.814,13000.0
2007-04-17 15:30:00,54.56,54.59,54.55,54.55,29500.0,34.8076,34.8267,34.8012,34.8012,29500.0
2007-04-17 15:40:00,54.55,54.57,54.52,54.56,23500.0,34.8012,34.814,34.7821,34.8076,23500.0
2007-04-17 15:50:00,54.56,54.56,54.49,54.49,82000.0,34.8076,34.8076,34.763,34.763,82000.0
2007-04-18 09:30:00,54.33,54.35,54.22,54.35,23100.0,34.6609,34.6736,34.5907,34.6736,23100.0
2007-04-18 09:40:00,54.36,54.38,54.25,54.28,15200.0,34.68,34.6928,34.6098,34.629,15200.0
2007-04-18 09:50:00,54.28,54.43,54.27,54.4,17800.0,34.629,34.7247,34.6226,34.7055,17800.0
2007-04-18 10:00:00,54.39,54.57,54.39,54.56,66400.0,34.6992,34.814,34.6992,34.8076,66400.0
2007-04-18 10:10:00,54.55,54.72,54.55,54.64,38600.0,34.8012,34.9097,34.8012,34.8586,38600.0
2007-04-18 10:20:00,54.64,54.73,54.61,54.7,16900.0,34.8586,34.9161,34.8395,34.8969,16900.0
2007-04-18 10:30:00,54.73,54.82,54.64,54.8,53900.0,34.9161,34.9735,34.8586,34.9607,53900.0
2007-04-18 10:40:00,54.79,54.81,54.78,54.78,14600.0,34.9543,34.9671,34.948,34.948,14600.0
2007-04-18 10:50:00,54.78,54.8,54.75,54.77,53000.0,34.948,34.9607,34.9288,34.9416,53000.0
2007-04-18 11:00:00,54.78,54.8,54.75,54.77,22300.0,34.948,34.9607,34.9288,34.9416,22300.0
2007-04-18 11:10:00,54.78,54.79,54.75,54.76,17000.0,34.948,34.9543,34.9288,34.9352,17000.0
2007-04-18 11:20:00,54.77,54.77,54.61,54.7,72000.0,34.9416,34.9416,34.8395,34.8969,72000.0
2007-04-18 11:30:00,54.7,54.79,54.7,54.75,13800.0,34.8969,34.9543,34.8969,34.9288,13800.0
2007-04-18 11:40:00,54.75,54.75,54.69,54.73,11800.0,34.9288,34.9288,34.8905,34.9161,11800.0
2007-04-18 11:50:00,54.73,54.75,54.7,54.71,7500.0,34.9161,34.9288,34.8969,34.9033,7500.0
2007-04-18 12:00:00,54.73,54.76,54.68,54.68,13000.0,34.9161,34.9352,34.8842,34.8842,13000.0
2007-04-18 12:10:00,54.68,54.69,54.64,54.65,12100.0,34.8842,34.8905,34.8586,34.865,12100.0
2007-04-18 12:20:00,54.64,54.68,54.64,54.67,7700.0,34.8586,34.8842,34.8586,34.8778,7700.0
2007-04-18 12:30:00,54.67,54.68,54.61,54.61,5400.0,34.8778,34.8842,34.8395,34.8395,5400.0
2007-04-18 12:40:00,54.6,54.63,54.56,54.63,6400.0,34.8331,34.8523,34.8076,34.8523,6400.0
2007-04-18 12:50:00,54.64,54.67,54.61,54.62,13200.0,34.8586,34.8778,34.8395,34.8459,13200.0
2007-04-18 13:00:00,54.62,54.65,54.58,54.58,13000.0,34.8459,34.865,34.8204,34.8204,13000.0
2007-04-18 13:10:00,54.59,54.61,54.57,54.57,8200.0,34.8267,34.8395,34.814,34.814,8200.0
2007-04-18 13:20:00,54.58,54.58,54.55,54.56,5200.0,34.8204,34.8204,34.8012,34.8076,5200.0
2007-04-18 13:30:00,54.56,54.56,54.52,54.53,5600.0,34.8076,34.8076,34.7821,34.7885,5600.0
2007-04-18 13:40:00,54.53,54.59,54.53,54.57,5800.0,34.7885,34.8267,34.7885,34.814,5800.0
2007-04-18 13:50:00,54.58,54.6,54.57,54.59,5300.0,34.8204,34.8331,34.814,34.8267,5300.0
2007-04-18 14:00:00,54.57,54.61,54.57,54.61,5800.0,34.814,34.8395,34.814,34.8395,5800.0
2007-04-18 14:10:00,54.6,54.61,54.59,54.6,4800.0,34.8331,34.8395,34.8267,34.8331,4800.0
2007-04-18 14:20:00,54.61,54.63,54.55,54.57,6500.0,34.8395,34.8523,34.8012,34.814,6500.0
2007-04-18 14:30:00,54.56,54.56,54.51,54.52,14000.0,34.8076,34.8076,34.7757,34.7821,14000.0
2007-04-18 14:40:00,54.52,54.55,54.5,54.5,10600.0,34.7821,34.8012,34.7693,34.7693,10600.0
2007-04-18 14:50:00,54.51,54.52,54.45,54.48,21700.0,34.7757,34.7821,34.7374,34.7566,21700.0
2007-04-18 15:00:00,54.49,54.52,54.47,54.52,28700.0,34.763,34.7821,34.7502,34.7821,28700.0
2007-04-18 15:10:00,54.53,54.53,54.45,54.5,37000.0,34.7885,34.7885,34.7374,34.7693,37000.0
2007-04-18 15:20:00,54.49,54.53,54.46,54.48,22300.0,34.763,34.7885,34.7438,34.7566,22300.0
2007-04-18 15:30:00,54.49,54.56,54.45,54.51,36400.0,34.763,34.8076,34.7374,34.7757,36400.0
2007-04-18 15:40:00,54.51,54.52,54.47,54.48,16400.0,34.7757,34.7821,34.7502,34.7566,16400.0
2007-04-18 15:50:00,54.48,54.53,54.44,54.45,51900.0,34.7566,34.7885,34.7311,34.7374,51900.0
2007-04-19 09:30:00,53.9,54.18,53.65,54.0,102200.0,34.3865,34.5652,34.2271,34.4503,102200.0
2007-04-19 09:40:00,53.97,54.06,53.81,53.83,113600.0,34.4312,34.4886,34.3291,34.3419,113600.0
2007-04-19 09:50:00,53.83,53.94,53.76,53.92,107200.0,34.3419,34.4121,34.2972,34.3993,107200.0
2007-04-19 10:00:00,53.92,54.04,53.85,53.93,51100.0,34.3993,34.4759,34.3547,34.4057,51100.0
2007-04-19 10:10:00,53.94,54.0,53.84,53.92,23100.0,34.4121,34.4503,34.3483,34.3993,23100.0
2007-04-19 10:20:00,53.95,53.95,53.83,53.83,42800.0,34.4184,34.4184,34.3419,34.3419,42800.0
2007-04-19 10:30:00,53.82,53.86,53.61,53.66,52100.0,34.3355,34.361,34.2015,34.2334,52100.0
2007-04-19 10:40:00,53.66,53.78,53.6,53.71,35600.0,34.2334,34.31,34.1952,34.2653,35600.0
2007-04-19 10:50:00,53.7,53.78,53.65,53.73,22100.0,34.259,34.31,34.2271,34.2781,22100.0
2007-04-19 11:00:00,53.72,53.72,53.62,53.64,45500.0,34.2717,34.2717,34.2079,34.2207,45500.0
2007-04-19 11:10:00,53.65,53.78,53.63,53.71,51300.0,34.2271,34.31,34.2143,34.2653,51300.0
2007-04-19 11:20:00,53.71,53.88,53.7,53.86,185000.0,34.2653,34.3738,34.259,34.361,185000.0
2007-04-19 11:30:00,53.85,53.92,53.84,53.88,55200.0,34.3547,34.3993,34.3483,34.3738,55200.0
2007-04-19 11:40:00,53.88,54.0,53.88,53.92,30900.0,34.3738,34.4503,34.3738,34.3993,30900.0
2007-04-19 11:50:00,53.93,54.05,53.93,53.98,26300.0,34.4057,34.4822,34.4057,34.4376,26300.0
2007-04-19 12:00:00,53.98,54.01,53.92,53.95,43400.0,34.4376,34.4567,34.3993,34.4184,43400.0
2007-04-19 12:10:00,53.96,54.01,53.93,54.0,32300.0,34.4248,34.4567,34.4057,34.4503,32300.0
2007-04-19 12:20:00,54.0,54.05,53.95,53.96,47500.0,34.4503,34.4822,34.4184,34.4248,47500.0
2007-04-19 12:30:00,53.95,53.99,53.9,53.99,19700.0,34.4184,34.444,34.3865,34.444,19700.0
2007-04-19 12:40:00,53.97,54.02,53.96,54.02,14500.0,34.4312,34.4631,34.4248,34.4631,14500.0
2007-04-19 12:50:00,54.03,54.05,54.0,54.03,9700.0,34.4695,34.4822,34.4503,34.4695,9700.0
2007-04-19 13:00:00,54.02,54.04,54.01,54.02,10700.0,34.4631,34.4759,34.4567,34.4631,10700.0
2007-04-19 13:10:00,54.02,54.03,53.44,53.98,76100.0,34.4631,34.4695,34.0931,34.4376,76100.0
2007-04-19 13:20:00,53.97,54.05,53.92,54.03,77200.0,34.4312,34.4822,34.3993,34.4695,77200.0
2007-04-19 13:30:00,54.0,54.07,54.0,54.04,70100.0,34.4503,34.495,34.4503,34.4759,70100.0
2007-04-19 13:40:00,54.05,54.05,53.96,53.99,69000.0,34.4822,34.4822,34.4248,34.444,69000.0
2007-04-19 13:50:00,53.98,54.03,53.98,54.0,10700.0,34.4376,34.4695,34.4376,34.4503,10700.0
2007-04-19 14:00:00,54.0,54.03,54.0,54.02,18100.0,34.4503,34.4695,34.4503,34.4631,18100.0
2007-04-19 14:10:00,54.02,54.02,53.9,53.91,32200.0,34.4631,34.4631,34.3865,34.3929,32200.0
2007-04-19 14:20:00,53.9,54.04,53.88,54.01,55400.0,34.3865,34.4759,34.3738,34.4567,55400.0
2007-04-19 14:30:00,54.0,54.04,53.98,54.0,35100.0,34.4503,34.4759,34.4376,34.4503,35100.0
2007-04-19 14:40:00,54.01,54.04,53.98,53.98,61100.0,34.4567,34.4759,34.4376,34.4376,61100.0
2007-04-19 14:50:00,54.0,54.04,53.98,53.99,26000.0,34.4503,34.4759,34.4376,34.444,26000.0
2007-04-19 15:00:00,53.99,54.0,53.98,54.0,26900.0,34.444,34.4503,34.4376,34.4503,26900.0
2007-04-19 15:10:00,53.98,54.01,53.98,53.99,27400.0,34.4376,34.4567,34.4376,34.444,27400.0
2007-04-19 15:20:00,54.0,54.01,53.99,54.01,74200.0,34.4503,34.4567,34.444,34.4567,74200.0
2007-04-19 15:30:00,54.0,54.04,53.93,53.94,44700.0,34.4503,34.4759,34.4057,34.4121,44700.0
2007-04-19 15:40:00,53.93,54.02,53.93,53.99,62100.0,34.4057,34.4631,34.4057,34.444,62100.0
2007-04-19 15:50:00,54.0,54.05,53.94,53.99,294200.0,34.4503,34.4822,34.4121,34.444,294200.0
2007-04-20 09:30:00,54.0,54.23,53.72,53.99,284800.0,34.4503,34.5971,34.2717,34.444,284800.0
2007-04-20 09:40:00,53.97,54.16,53.95,54.14,43600.0,34.4312,34.5524,34.4184,34.5397,43600.0
2007-04-20 09:50:00,54.16,54.38,54.14,54.18,38600.0,34.5524,34.6928,34.5397,34.5652,38600.0
2007-04-20 10:00:00,54.18,54.29,54.07,54.22,59500.0,34.5652,34.6354,34.495,34.5907,59500.0
2007-04-20 10:10:00,54.2,54.32,54.08,54.24,55200.0,34.5779,34.6545,34.5014,34.6035,55200.0
2007-04-20 10:20:00,54.25,54.31,54.06,54.07,51700.0,34.6098,34.6481,34.4886,34.495,51700.0
2007-04-20 10:30:00,54.07,54.07,53.94,53.97,56600.0,34.495,34.495,34.4121,34.4312,56600.0
2007-04-20 10:40:00,53.97,54.0,53.97,53.99,27300.0,34.4312,34.4503,34.4312,34.444,27300.0
2007-04-20 10:50:00,53.99,54.0,53.97,53.98,61400.0,34.444,34.4503,34.4312,34.4376,61400.0
2007-04-20 11:00:00,53.99,54.26,53.98,54.26,59100.0,34.444,34.6162,34.4376,34.6162,59100.0
2007-04-20 11:10:00,54.26,54.35,54.17,54.18,54900.0,34.6162,34.6736,34.5588,34.5652,54900.0
2007-04-20 11:20:00,54.17,54.22,54.15,54.19,29200.0,34.5588,34.5907,34.546,34.5716,29200.0
2007-04-20 11:30:00,54.19,54.24,54.18,54.18,46700.0,34.5716,34.6035,34.5652,34.5652,46700.0
2007-04-20 11:40:00,54.19,54.22,54.17,54.22,39500.0,34.5716,34.5907,34.5588,34.5907,39500.0
2007-04-20 11:50:00,54.22,54.32,54.22,54.31,28100.0,34.5907,34.6545,34.5907,34.6481,28100.0
2007-04-20 12:00:00,54.3,54.41,54.3,54.4,32500.0,34.6417,34.7119,34.6417,34.7055,32500.0
2007-04-20 12:10:00,54.39,54.46,54.38,54.41,20500.0,34.6992,34.7438,34.6928,34.7119,20500.0
2007-04-20 12:20:00,54.41,54.42,54.39,54.4,20300.0,34.7119,34.7183,34.6992,34.7055,20300.0
2007-04-20 12:30:00,54.41,54.41,54.32,54.36,22900.0,34.7119,34.7119,34.6545,34.68,22900.0
2007-04-20 12:40:00,54.36,54.4,54.35,54.39,36800.0,34.68,34.7055,34.6736,34.6992,36800.0
2007-04-20 12:50:00,54.39,54.41,54.37,54.37,22400.0,34.6992,34.7119,34.6864,34.6864,22400.0
2007-04-20 13:00:00,54.38,54.45,54.37,54.43,40000.0,34.6928,34.7374,34.6864,34.7247,40000.0
2007-04-20 13:10:00,54.44,54.5,54.43,54.49,55400.0,34.7311,34.7693,34.7247,34.763,55400.0
2007-04-20 13:20:00,54.49,54.51,54.48,54.49,23000.0,34.763,34.7757,34.7566,34.763,23000.0
2007-04-20 13:30:00,54.49,54.51,54.45,54.46,19600.0,34.763,34.7757,34.7374,34.7438,19600.0
2007-04-20 13:40:00,54.46,54.48,54.45,54.47,13700.0,34.7438,34.7566,34.7374,34.7502,13700.0
2007-04-20 13:50:00,54.47,54.53,54.47,54.49,20000.0,34.7502,34.7885,34.7502,34.763,20000.0
2007-04-20 14:00:00,54.49,54.55,54.48,54.54,25200.0,34.763,34.8012,34.7566,34.7948,25200.0
2007-04-20 14:10:00,54.54,54.6,54.53,54.59,21600.0,34.7948,34.8331,34.7885,34.8267,21600.0
2007-04-20 14:20:00,54.58,54.61,54.57,54.6,20400.0,34.8204,34.8395,34.814,34.8331,20400.0
2007-04-20 14:30:00,54.59,54.61,54.58,54.58,22400.0,34.8267,34.8395,34.8204,34.8204,22400.0
2007-04-20 14:40:00,54.58,54.6,54.58,54.58,26400.0,34.8204,34.8331,34.8204,34.8204,26400.0
2007-04-20 14:50:00,54.59,54.59,54.53,54.55,33900.0,34.8267,34.8267,34.7885,34.8012,33900.0
2007-04-20 15:00:00,54.55,54.55,54.38,54.42,35400.0,34.8012,34.8012,34.6928,34.7183,35400.0
2007-04-20 15:10:00,54.42,54.43,54.37,54.38,31600.0,34.7183,34.7247,34.6864,34.6928,31600.0
2007-04-20 15:20:00,54.37,54.38,54.3,54.36,60300.0,34.6864,34.6928,34.6417,34.68,60300.0
2007-04-20 15:30:00,54.37,54.38,54.32,54.36,54700.0,34.6864,34.6928,34.6545,34.68,54700.0
2007-04-20 15:40:00,54.36,54.44,54.35,54.43,38300.0,34.68,34.7311,34.6736,34.7247,38300.0
2007-04-20 15:50:00,54.43,54.54,54.43,54.5,88300.0,34.7247,34.7948,34.7247,34.7693,88300.0
2007-04-23 09:30:00,54.51,54.69,54.47,54.62,39700.0,34.7757,34.8905,34.7502,34.8459,39700.0
2007-04-23 09:40:00,54.64,54.66,54.54,54.65,26600.0,34.8586,34.8714,34.7948,34.865,26600.0
2007-04-23 09:50:00,54.63,54.67,54.52,54.58,57200.0,34.8523,34.8778,34.7821,34.8204,57200.0
2007-04-23 10:00:00,54.56,54.65,54.55,54.55,54400.0,34.8076,34.865,34.8012,34.8012,54400.0
2007-04-23 10:10:00,54.55,54.6,54.53,54.53,24200.0,34.8012,34.8331,34.7885,34.7885,24200.0
2007-04-23 10:20:00,54.53,54.59,54.53,54.56,16300.0,34.7885,34.8267,34.7885,34.8076,16300.0
2007-04-23 10:30:00,54.56,54.72,54.55,54.72,20300.0,34.8076,34.9097,34.8012,34.9097,20300.0
2007-04-23 10:40:00,54.72,54.83,54.72,54.79,37200.0,34.9097,34.9799,34.9097,34.9543,37200.0
2007-04-23 10:50:00,54.81,54.83,54.79,54.8,18700.0,34.9671,34.9799,34.9543,34.9607,18700.0
2007-04-23 11:00:00,54.79,54.81,54.7,54.78,36500.0,34.9543,34.9671,34.8969,34.948,36500.0
2007-04-23 11:10:00,54.77,54.81,54.75,54.81,12500.0,34.9416,34.9671,34.9288,34.9671,12500.0
2007-04-23 11:20:00,54.82,54.82,54.74,54.74,17800.0,34.9735,34.9735,34.9224,34.9224,17800.0
2007-04-23 11:30:00,54.75,54.75,54.7,54.72,20700.0,34.9288,34.9288,34.8969,34.9097,20700.0
2007-04-23 11:40:00,54.72,54.75,54.71,54.74,12000.0,34.9097,34.9288,34.9033,34.9224,12000.0
2007-04-23 11:50:00,54.74,54.75,54.72,54.73,18800.0,34.9224,34.9288,34.9097,34.9161,18800.0
2007-04-23 12:00:00,54.74,54.79,54.73,54.73,29500.0,34.9224,34.9543,34.9161,34.9161,29500.0
2007-04-23 12:10:00,54.73,54.75,54.73,54.73,14100.0,34.9161,34.9288,34.9161,34.9161,14100.0
2007-04-23 12:20:00,54.73,54.73,54.71,54.71,12300.0,34.9161,34.9161,34.9033,34.9033,12300.0
2007-04-23 12:30:00,54.71,54.72,54.66,54.66,14200.0,34.9033,34.9097,34.8714,34.8714,14200.0
2007-04-23 12:40:00,54.67,54.7,54.67,54.68,17100.0,34.8778,34.8969,34.8778,34.8842,17100.0
2007-04-23 12:50:00,54.68,54.7,54.67,54.69,8200.0,34.8842,34.8969,34.8778,34.8905,8200.0
2007-04-23 13:00:00,54.7,54.73,54.69,54.73,9200.0,34.8969,34.9161,34.8905,34.9161,9200.0
2007-04-23 13:10:00,54.73,54.73,54.66,54.67,32200.0,34.9161,34.9161,34.8714,34.8778,32200.0
2007-04-23 13:20:00,54.68,54.69,54.67,54.67,8800.0,34.8842,34.8905,34.8778,34.8778,8800.0
2007-04-23 13:30:00,54.68,54.68,54.59,54.62,19500.0,34.8842,34.8842,34.8267,34.8459,19500.0
2007-04-23 13:40:00,54.61,54.61,54.53,54.56,19500.0,34.8395,34.8395,34.7885,34.8076,19500.0
2007-04-23 13:50:00,54.56,54.57,54.5,54.53,17300.0,34.8076,34.814,34.7693,34.7885,17300.0
2007-04-23 14:00:00,54.54,54.57,54.53,54.56,10200.0,34.7948,34.814,34.7885,34.8076,10200.0
2007-04-23 14:10:00,54.56,54.62,54.56,54.61,16800.0,34.8076,34.8459,34.8076,34.8395,16800.0
2007-04-23 14:20:00,54.6,54.61,54.57,54.59,17800.0,34.8331,34.8395,34.814,34.8267,17800.0
2007-04-23 14:30:00,54.6,54.61,54.59,54.61,16800.0,34.8331,34.8395,34.8267,34.8395,16800.0
2007-04-23 14:40:00,54.61,54.69,54.61,54.67,23500.0,34.8395,34.8905,34.8395,34.8778,23500.0
2007-04-23 14:50:00,54.68,54.69,54.67,54.67,14900.0,34.8842,34.8905,34.8778,34.8778,14900.0
2007-04-23 15:00:00,54.68,54.71,54.67,54.7,18900.0,34.8842,34.9033,34.8778,34.8969,18900.0
2007-04-23 15:10:00,54.71,54.74,54.7,54.7,28400.0,34.9033,34.9224,34.8969,34.8969,28400.0
2007-04-23 15:20:00,54.7,54.73,54.69,54.71,18100.0,34.8969,34.9161,34.8905,34.9033,18100.0
2007-04-23 15:30:00,54.71,54.77,54.7,54.77,41700.0,34.9033,34.9416,34.8969,34.9416,41700.0
2007-04-23 15:40:00,54.77,54.77,54.74,54.75,45800.0,34.9416,34.9416,34.9224,34.9288,45800.0
2007-04-23 15:50:00,54.74,54.75,54.68,54.71,64100.0,34.9224,34.9288,34.8842,34.9033,64100.0
2007-04-24 09:30:00,54.85,54.86,54.53,54.58,28300.0,34.9926,34.999,34.7885,34.8204,28300.0
2007-04-24 09:40:00,54.58,54.74,54.5,54.74,22600.0,34.8204,34.9224,34.7693,34.9224,22600.0
2007-04-24 09:50:00,54.73,54.8,54.73,54.8,19700.0,34.9161,34.9607,34.9161,34.9607,19700.0
2007-04-24 10:00:00,54.78,54.79,54.56,54.58,28200.0,34.948,34.9543,34.8076,34.8204,28200.0
2007-04-24 10:10:00,54.56,54.67,54.56,54.59,12900.0,34.8076,34.8778,34.8076,34.8267,12900.0
2007-04-24 10:20:00,54.58,54.58,54.44,54.54,34700.0,34.8204,34.8204,34.7311,34.7948,34700.0
2007-04-24 10:30:00,54.53,54.53,54.41,54.46,23300.0,34.7885,34.7885,34.7119,34.7438,23300.0
2007-04-24 10:40:00,54.46,54.49,54.41,54.41,11200.0,34.7438,34.763,34.7119,34.7119,11200.0
2007-04-24 10:50:00,54.42,54.44,54.32,54.37,20600.0,34.7183,34.7311,34.6545,34.6864,20600.0
2007-04-24 11:00:00,54.4,54.47,54.35,54.47,14900.0,34.7055,34.7502,34.6736,34.7502,14900.0
2007-04-24 11:10:00,54.45,54.56,54.42,54.42,13400.0,34.7374,34.8076,34.7183,34.7183,13400.0
2007-04-24 11:20:00,54.41,54.47,54.37,54.47,8900.0,34.7119,34.7502,34.6864,34.7502,8900.0
2007-04-24 11:30:00,54.48,54.57,54.48,54.49,8500.0,34.7566,34.814,34.7566,34.763,8500.0
2007-04-24 11:40:00,54.49,54.52,54.36,54.37,16100.0,34.763,34.7821,34.68,34.6864,16100.0
2007-04-24 11:50:00,54.35,54.38,54.33,54.35,10500.0,34.6736,34.6928,34.6609,34.6736,10500.0
2007-04-24 12:00:00,54.36,54.53,54.36,54.52,21000.0,34.68,34.7885,34.68,34.7821,21000.0
2007-04-24 12:10:00,54.51,54.56,54.51,54.52,8500.0,34.7757,34.8076,34.7757,34.7821,8500.0
2007-04-24 12:20:00,54.51,54.59,54.51,54.55,10100.0,34.7757,34.8267,34.7757,34.8012,10100.0
2007-04-24 12:30:00,54.56,54.57,54.5,54.54,9000.0,34.8076,34.814,34.7693,34.7948,9000.0
2007-04-24 12:40:00,54.52,54.54,54.46,54.46,12100.0,34.7821,34.7948,34.7438,34.7438,12100.0
2007-04-24 12:50:00,54.46,54.5,54.44,54.5,9500.0,34.7438,34.7693,34.7311,34.7693,9500.0
2007-04-24 13:00:00,54.5,54.5,54.4,54.44,22800.0,34.7693,34.7693,34.7055,34.7311,22800.0
2007-04-24 13:10:00,54.44,54.44,54.39,54.41,12200.0,34.7311,34.7311,34.6992,34.7119,12200.0
2007-04-24 13:20:00,54.42,54.47,54.39,54.47,3500.0,34.7183,34.7502,34.6992,34.7502,3500.0
2007-04-24 13:30:00,54.47,54.55,54.47,54.54,9300.0,34.7502,34.8012,34.7502,34.7948,9300.0
2007-04-24 13:40:00,54.55,54.6,54.53,54.59,14000.0,34.8012,34.8331,34.7885,34.8267,14000.0
2007-04-24 13:50:00,54.59,54.62,54.59,54.6,15700.0,34.8267,34.8459,34.8267,34.8331,15700.0
2007-04-24 14:00:00,54.6,54.68,54.59,54.63,21000.0,34.8331,34.8842,34.8267,34.8523,21000.0
2007-04-24 14:10:00,54.65,54.7,54.64,54.66,10600.0,34.865,34.8969,34.8586,34.8714,10600.0
2007-04-24 14:20:00,54.66,54.69,54.65,54.65,8500.0,34.8714,34.8905,34.865,34.865,8500.0
2007-04-24 14:30:00,54.65,54.68,54.65,54.67,5700.0,34.865,34.8842,34.865,34.8778,5700.0
2007-04-24 14:40:00,54.66,54.68,54.63,54.68,10900.0,34.8714,34.8842,34.8523,34.8842,10900.0
2007-04-24 14:50:00,54.66,54.68,54.65,54.68,9800.0,34.8714,34.8842,34.865,34.8842,9800.0
2007-04-24 15:00:00,54.67,54.7,54.66,54.69,19600.0,34.8778,34.8969,34.8714,34.8905,19600.0
2007-04-24 15:10:00,54.7,54.7,54.66,54.66,12700.0,34.8969,34.8969,34.8714,34.8714,12700.0
2007-04-24 15:20:00,54.66,54.7,54.66,54.68,8300.0,34.8714,34.8969,34.8714,34.8842,8300.0
2007-04-24 15:30:00,54.68,54.71,54.68,54.7,28100.0,34.8842,34.9033,34.8842,34.8969,28100.0
2007-04-24 15:40:00,54.69,54.71,54.65,54.69,21800.0,34.8905,34.9033,34.865,34.8905,21800.0
2007-04-24 15:50:00,54.69,54.72,54.66,54.67,24100.0,34.8905,34.9097,34.8714,34.8778,24100.0
2007-04-25 09:30:00,54.69,54.86,54.6,54.62,23800.0,34.8905,34.999,34.8331,34.8459,23800.0
2007-04-25 09:40:00,54.62,54.85,54.61,54.82,10900.0,34.8459,34.9926,34.8395,34.9735,10900.0
2007-04-25 09:50:00,54.82,54.88,54.76,54.76,11300.0,34.9735,35.0118,34.9352,34.9352,11300.0
2007-04-25 10:00:00,54.76,54.76,54.65,54.67,23300.0,34.9352,34.9352,34.865,34.8778,23300.0
2007-04-25 10:10:00,54.67,54.72,54.64,54.69,21800.0,34.8778,34.9097,34.8586,34.8905,21800.0
2007-04-25 10:20:00,54.71,54.79,54.7,54.76,17700.0,34.9033,34.9543,34.8969,34.9352,17700.0
2007-04-25 10:30:00,54.78,54.79,54.74,54.76,12500.0,34.948,34.9543,34.9224,34.9352,12500.0
2007-04-25 10:40:00,54.73,54.81,54.73,54.79,14500.0,34.9161,34.9671,34.9161,34.9543,14500.0
2007-04-25 10:50:00,54.8,54.84,54.77,54.77,9000.0,34.9607,34.9862,34.9416,34.9416,9000.0
2007-04-25 11:00:00,54.76,54.77,54.73,54.76,27900.0,34.9352,34.9416,34.9161,34.9352,27900.0
2007-04-25 11:10:00,54.76,54.8,54.76,54.79,17400.0,34.9352,34.9607,34.9352,34.9543,17400.0
2007-04-25 11:20:00,54.79,54.8,54.76,54.77,8400.0,34.9543,34.9607,34.9352,34.9416,8400.0
2007-04-25 11:30:00,54.76,54.89,54.76,54.88,24600.0,34.9352,35.0181,34.9352,35.0118,24600.0
2007-04-25 11:40:00,54.89,54.91,54.88,54.89,22300.0,35.0181,35.0309,35.0118,35.0181,22300.0
2007-04-25 11:50:00,54.89,54.94,54.89,54.94,19500.0,35.0181,35.05,35.0181,35.05,19500.0
2007-04-25 12:00:00,54.94,54.94,54.86,54.87,14700.0,35.05,35.05,34.999,35.0054,14700.0
2007-04-25 12:10:00,54.85,54.86,54.81,54.81,13900.0,34.9926,34.999,34.9671,34.9671,13900.0
2007-04-25 12:20:00,54.81,54.81,54.77,54.77,7200.0,34.9671,34.9671,34.9416,34.9416,7200.0
2007-04-25 12:30:00,54.76,54.84,54.76,54.84,24400.0,34.9352,34.9862,34.9352,34.9862,24400.0
2007-04-25 12:40:00,54.85,54.85,54.84,54.85,4900.0,34.9926,34.9926,34.9862,34.9926,4900.0
2007-04-25 12:50:00,54.84,54.87,54.84,54.87,16600.0,34.9862,35.0054,34.9862,35.0054,16600.0
2007-04-25 13:00:00,54.87,54.96,54.87,54.96,19700.0,35.0054,35.0628,35.0054,35.0628,19700.0
2007-04-25 13:10:00,54.96,54.98,54.96,54.98,12700.0,35.0628,35.0756,35.0628,35.0756,12700.0
2007-04-25 13:20:00,54.97,54.98,54.93,54.93,9700.0,35.0692,35.0756,35.0437,35.0437,9700.0
2007-04-25 13:30:00,54.92,54.95,54.92,54.94,14300.0,35.0373,35.0564,35.0373,35.05,14300.0
2007-04-25 13:40:00,54.94,55.0,54.94,54.98,21200.0,35.05,35.0883,35.05,35.0756,21200.0
2007-04-25 13:50:00,54.99,55.0,54.98,55.0,11000.0,35.0819,35.0883,35.0756,35.0883,11000.0
2007-04-25 14:00:00,54.99,55.02,54.98,55.01,16700.0,35.0819,35.1011,35.0756,35.0947,16700.0
2007-04-25 14:10:00,55.02,55.02,54.98,54.98,11700.0,35.1011,35.1011,35.0756,35.0756,11700.0
2007-04-25 14:20:00,54.98,55.02,54.98,55.02,15500.0,35.0756,35.1011,35.0756,35.1011,15500.0
2007-04-25 14:30:00,55.02,55.05,55.01,55.03,10300.0,35.1011,35.1202,35.0947,35.1075,10300.0
2007-04-25 14:40:00,55.03,55.05,55.02,55.02,15200.0,35.1075,35.1202,35.1011,35.1011,15200.0
2007-04-25 14:50:00,55.02,55.03,55.0,55.0,15200.0,35.1011,35.1075,35.0883,35.0883,15200.0
2007-04-25 15:00:00,55.0,55.08,55.0,55.07,23500.0,35.0883,35.1394,35.0883,35.133,23500.0
2007-04-25 15:10:00,55.08,55.08,55.06,55.06,15100.0,35.1394,35.1394,35.1266,35.1266,15100.0
2007-04-25 15:20:00,55.07,55.07,55.06,55.07,18700.0,35.133,35.133,35.1266,35.133,18700.0
2007-04-25 15:30:00,55.07,55.1,55.06,55.09,33200.0,35.133,35.1521,35.1266,35.1457,33200.0
2007-04-25 15:40:00,55.09,55.14,55.09,55.13,28300.0,35.1457,35.1776,35.1457,35.1713,28300.0
2007-04-25 15:50:00,55.13,55.13,55.07,55.08,59300.0,35.1713,35.1713,35.133,35.1394,59300.0
2007-04-26 09:30:00,54.99,55.15,54.9,55.09,14500.0,35.0819,35.184,35.0245,35.1457,14500.0
2007-04-26 09:40:00,55.09,55.09,54.92,54.92,6300.0,35.1457,35.1457,35.0373,35.0373,6300.0
2007-04-26 09:50:00,54.92,54.99,54.86,54.86,19100.0,35.0373,35.0819,34.999,34.999,19100.0
2007-04-26 10:00:00,54.87,54.89,54.83,54.84,16500.0,35.0054,35.0181,34.9799,34.9862,16500.0
2007-04-26 10:10:00,54.84,54.85,54.72,54.73,19500.0,34.9862,34.9926,34.9097,34.9161,19500.0
2007-04-26 10:20:00,54.74,54.78,54.66,54.68,25800.0,34.9224,34.948,34.8714,34.8842,25800.0
2007-04-26 10:30:00,54.68,54.74,54.65,54.72,20600.0,34.8842,34.9224,34.865,34.9097,20600.0
2007-04-26 10:40:00,54.71,54.76,54.7,54.7,15500.0,34.9033,34.9352,34.8969,34.8969,15500.0
2007-04-26 10:50:00,54.73,54.73,54.62,54.62,26900.0,34.9161,34.9161,34.8459,34.8459,26900.0
2007-04-26 11:00:00,54.62,54.72,54.62,54.72,44700.0,34.8459,34.9097,34.8459,34.9097,44700.0
2007-04-26 11:10:00,54.72,54.73,54.62,54.63,40600.0,34.9097,34.9161,34.8459,34.8523,40600.0
2007-04-26 11:20:00,54.63,54.64,54.58,54.6,37900.0,34.8523,34.8586,34.8204,34.8331,37900.0
2007-04-26 11:30:00,54.61,54.68,54.57,54.67,13800.0,34.8395,34.8842,34.814,34.8778,13800.0
2007-04-26 11:40:00,54.67,54.72,54.67,54.71,13000.0,34.8778,34.9097,34.8778,34.9033,13000.0
2007-04-26 11:50:00,54.72,54.72,54.64,54.67,35600.0,34.9097,34.9097,34.8586,34.8778,35600.0
2007-04-26 12:00:00,54.67,54.72,54.65,54.69,16600.0,34.8778,34.9097,34.865,34.8905,16600.0
2007-04-26 12:10:00,54.69,54.71,54.67,54.69,21400.0,34.8905,34.9033,34.8778,34.8905,21400.0
2007-04-26 12:20:00,54.68,54.79,54.66,54.79,14000.0,34.8842,34.9543,34.8714,34.9543,14000.0
2007-04-26 12:30:00,54.78,54.82,54.77,54.78,6500.0,34.948,34.9735,34.9416,34.948,6500.0
2007-04-26 12:40:00,54.77,54.82,54.77,54.8,8600.0,34.9416,34.9735,34.9416,34.9607,8600.0
2007-04-26 12:50:00,54.79,54.8,54.76,54.79,4000.0,34.9543,34.9607,34.9352,34.9543,4000.0
2007-04-26 13:00:00,54.79,54.82,54.76,54.78,13600.0,34.9543,34.9735,34.9352,34.948,13600.0
2007-04-26 13:10:00,54.79,54.82,54.78,54.82,2600.0,34.9543,34.9735,34.948,34.9735,2600.0
2007-04-26 13:20:00,54.81,54.81,54.73,54.74,7700.0,34.9671,34.9671,34.9161,34.9224,7700.0
2007-04-26 13:30:00,54.74,54.75,54.73,54.75,5100.0,34.9224,34.9288,34.9161,34.9288,5100.0
2007-04-26 13:40:00,54.75,54.8,54.74,54.79,9400.0,34.9288,34.9607,34.9224,34.9543,9400.0
2007-04-26 13:50:00,54.78,54.84,54.78,54.84,6400.0,34.948,34.9862,34.948,34.9862,6400.0
2007-04-26 14:00:00,54.83,54.89,54.8,54.85,19300.0,34.9799,35.0181,34.9607,34.9926,19300.0
2007-04-26 14:10:00,54.85,54.88,54.8,54.8,10200.0,34.9926,35.0118,34.9607,34.9607,10200.0
2007-04-26 14:20:00,54.81,54.85,54.81,54.84,5300.0,34.9671,34.9926,34.9671,34.9862,5300.0
2007-04-26 14:30:00,54.84,54.85,54.82,54.83,10300.0,34.9862,34.9926,34.9735,34.9799,10300.0
2007-04-26 14:40:00,54.83,54.85,54.79,54.8,15900.0,34.9799,34.9926,34.9543,34.9607,15900.0
2007-04-26 14:50:00,54.79,54.79,54.72,54.72,13900.0,34.9543,34.9543,34.9097,34.9097,13900.0
2007-04-26 15:00:00,54.73,54.8,54.73,54.77,14600.0,34.9161,34.9607,34.9161,34.9416,14600.0
2007-04-26 15:10:00,54.76,54.78,54.75,54.75,8100.0,34.9352,34.948,34.9288,34.9288,8100.0
2007-04-26 15:20:00,54.76,54.82,54.75,54.8,16400.0,34.9352,34.9735,34.9288,34.9607,16400.0
2007-04-26 15:30:00,54.81,54.85,54.8,54.8,23500.0,34.9671,34.9926,34.9607,34.9607,23500.0
2007-04-26 15:40:00,54.81,54.82,54.79,54.81,11700.0,34.9671,34.9735,34.9543,34.9671,11700.0
2007-04-26 15:50:00,54.81,54.82,54.75,54.79,23300.0,34.9671,34.9735,34.9288,34.9543,23300.0
2007-04-27 09:30:00,54.64,54.65,54.5,54.61,19900.0,34.8586,34.865,34.7693,34.8395,19900.0
2007-04-27 09:40:00,54.55,54.72,54.55,54.6,3800.0,34.8012,34.9097,34.8012,34.8331,3800.0
2007-04-27 09:50:00,54.59,54.75,54.59,54.75,5800.0,34.8267,34.9288,34.8267,34.9288,5800.0
2007-04-27 10:00:00,54.75,54.79,54.71,54.76,9000.0,34.9288,34.9543,34.9033,34.9352,9000.0
2007-04-27 10:10:00,54.77,54.77,54.6,54.6,8800.0,34.9416,34.9416,34.8331,34.8331,8800.0
2007-04-27 10:20:00,54.62,54.62,54.55,54.61,9600.0,34.8459,34.8459,34.8012,34.8395,9600.0
2007-04-27 10:30:00,54.63,54.63,54.54,54.55,10200.0,34.8523,34.8523,34.7948,34.8012,10200.0
2007-04-27 10:40:00,54.54,54.56,54.5,54.5,13500.0,34.7948,34.8076,34.7693,34.7693,13500.0
2007-04-27 10:50:00,54.52,54.53,54.41,54.44,17500.0,34.7821,34.7885,34.7119,34.7311,17500.0
2007-04-27 11:00:00,54.44,54.53,54.43,54.52,12100.0,34.7311,34.7885,34.7247,34.7821,12100.0
2007-04-27 11:10:00,54.52,54.54,54.47,54.54,5600.0,34.7821,34.7948,34.7502,34.7948,5600.0
2007-04-27 11:20:00,54.52,54.54,54.42,54.43,17600.0,34.7821,34.7948,34.7183,34.7247,17600.0
2007-04-27 11:30:00,54.44,54.47,54.39,54.4,12700.0,34.7311,34.7502,34.6992,34.7055,12700.0
2007-04-27 11:40:00,54.4,54.42,54.38,54.41,10400.0,34.7055,34.7183,34.6928,34.7119,10400.0
2007-04-27 11:50:00,54.41,54.41,54.38,54.4,4400.0,34.7119,34.7119,34.6928,34.7055,4400.0
2007-04-27 12:00:00,54.39,54.41,54.35,54.39,29100.0,34.6992,34.7119,34.6736,34.6992,29100.0
2007-04-27 12:10:00,54.39,54.4,54.35,54.35,5200.0,34.6992,34.7055,34.6736,34.6736,5200.0
2007-04-27 12:20:00,54.37,54.38,54.35,54.37,1700.0,34.6864,34.6928,34.6736,34.6864,1700.0
2007-04-27 12:30:00,54.37,54.4,54.35,54.35,3300.0,34.6864,34.7055,34.6736,34.6736,3300.0
2007-04-27 12:40:00,54.35,54.4,54.35,54.38,7700.0,34.6736,34.7055,34.6736,34.6928,7700.0
2007-04-27 12:50:00,54.38,54.43,54.34,54.37,19100.0,34.6928,34.7247,34.6673,34.6864,19100.0
2007-04-27 13:00:00,54.37,54.41,54.37,54.39,4500.0,34.6864,34.7119,34.6864,34.6992,4500.0
2007-04-27 13:10:00,54.39,54.41,54.32,54.34,9800.0,34.6992,34.7119,34.6545,34.6673,9800.0
2007-04-27 13:20:00,54.33,54.39,54.32,54.35,7800.0,34.6609,34.6992,34.6545,34.6736,7800.0
2007-04-27 13:30:00,54.37,54.42,54.36,54.41,11600.0,34.6864,34.7183,34.68,34.7119,11600.0
2007-04-27 13:40:00,54.41,54.46,54.41,54.42,8200.0,34.7119,34.7438,34.7119,34.7183,8200.0
2007-04-27 13:50:00,54.42,54.46,54.4,54.45,38900.0,34.7183,34.7438,34.7055,34.7374,38900.0
2007-04-27 14:00:00,54.45,54.51,54.44,54.5,13300.0,34.7374,34.7757,34.7311,34.7693,13300.0
2007-04-27 14:10:00,54.51,54.54,54.46,54.53,12100.0,34.7757,34.7948,34.7438,34.7885,12100.0
2007-04-27 14:20:00,54.53,54.64,54.53,54.59,13500.0,34.7885,34.8586,34.7885,34.8267,13500.0
2007-04-27 14:30:00,54.56,54.6,54.56,54.58,4200.0,34.8076,34.8331,34.8076,34.8204,4200.0
2007-04-27 14:40:00,54.6,54.65,54.58,54.63,9200.0,34.8331,34.865,34.8204,34.8523,9200.0
2007-04-27 14:50:00,54.64,54.64,54.57,54.58,14100.0,34.8586,34.8586,34.814,34.8204,14100.0
2007-04-27 15:00:00,54.58,54.6,54.58,54.58,11000.0,34.8204,34.8331,34.8204,34.8204,11000.0
2007-04-27 15:10:00,54.58,54.6,54.57,54.6,11900.0,34.8204,34.8331,34.814,34.8331,11900.0
2007-04-27 15:20:00,54.6,54.62,54.55,54.56,18200.0,34.8331,34.8459,34.8012,34.8076,18200.0
2007-04-27 15:30:00,54.55,54.64,54.55,54.58,25800.0,34.8012,34.8586,34.8012,34.8204,25800.0
2007-04-27 15:40:00,54.57,54.58,54.51,54.56,28800.0,34.814,34.8204,34.7757,34.8076,28800.0
2007-04-27 15:50:00,54.57,54.6,54.54,54.55,114200.0,34.814,34.8331,34.7948,34.8012,114200.0
2007-04-30 09:30:00,54.63,54.9,54.53,54.88,23300.0,34.8523,35.0245,34.7885,35.0118,23300.0
2007-04-30 09:40:00,54.9,55.15,54.9,55.12,31600.0,35.0245,35.184,35.0245,35.1649,31600.0
2007-04-30 09:50:00,55.11,55.14,54.84,54.87,57200.0,35.1585,35.1776,34.9862,35.0054,57200.0
2007-04-30 10:00:00,54.86,55.0,54.81,54.9,78900.0,34.999,35.0883,34.9671,35.0245,78900.0
2007-04-30 10:10:00,54.9,55.0,54.89,54.99,28400.0,35.0245,35.0883,35.0181,35.0819,28400.0
2007-04-30 10:20:00,54.97,55.15,54.97,55.14,25700.0,35.0692,35.184,35.0692,35.1776,25700.0
2007-04-30 10:30:00,55.14,55.15,55.07,55.11,16900.0,35.1776,35.184,35.133,35.1585,16900.0
2007-04-30 10:40:00,55.1,55.17,55.1,55.14,36100.0,35.1521,35.1968,35.1521,35.1776,36100.0
2007-04-30 10:50:00,55.13,55.2,55.12,55.16,20500.0,35.1713,35.2159,35.1649,35.1904,20500.0
2007-04-30 11:00:00,55.16,55.19,55.16,55.16,22100.0,35.1904,35.2095,35.1904,35.1904,22100.0
2007-04-30 11:10:00,55.15,55.16,54.99,54.99,11200.0,35.184,35.1904,35.0819,35.0819,11200.0
2007-04-30 11:20:00,55.0,55.0,54.94,54.96,13700.0,35.0883,35.0883,35.05,35.0628,13700.0
2007-04-30 11:30:00,54.97,55.08,54.96,55.07,20500.0,35.0692,35.1394,35.0628,35.133,20500.0
2007-04-30 11:40:00,55.08,55.09,55.06,55.06,8700.0,35.1394,35.1457,35.1266,35.1266,8700.0
2007-04-30 11:50:00,55.06,55.07,55.05,55.05,8900.0,35.1266,35.133,35.1202,35.1202,8900.0
2007-04-30 12:00:00,55.06,55.07,55.05,55.05,16000.0,35.1266,35.133,35.1202,35.1202,16000.0
2007-04-30 12:10:00,55.06,55.07,55.01,55.04,12800.0,35.1266,35.133,35.0947,35.1138,12800.0
2007-04-30 12:20:00,55.03,55.07,55.03,55.05,23200.0,35.1075,35.133,35.1075,35.1202,23200.0
2007-04-30 12:30:00,55.06,55.2,55.06,55.2,20800.0,35.1266,35.2159,35.1266,35.2159,20800.0
2007-04-30 12:40:00,55.2,55.22,55.18,55.21,21100.0,35.2159,35.2287,35.2031,35.2223,21100.0
2007-04-30 12:50:00,55.21,55.26,55.19,55.23,37900.0,35.2223,35.2542,35.2095,35.235,37900.0
2007-04-30 13:00:00,55.23,55.23,55.18,55.2,16900.0,35.235,35.235,35.2031,35.2159,16900.0
2007-04-30 13:10:00,55.19,55.19,55.09,55.17,24500.0,35.2095,35.2095,35.1457,35.1968,24500.0
2007-04-30 13:20:00,55.17,55.19,55.12,55.16,14300.0,35.1968,35.2095,35.1649,35.1904,14300.0
2007-04-30 13:30:00,55.16,55.19,55.1,55.1,17200.0,35.1904,35.2095,35.1521,35.1521,17200.0
2007-04-30 13:40:00,55.1,55.14,55.1,55.11,13000.0,35.1521,35.1776,35.1521,35.1585,13000.0
2007-04-30 13:50:00,55.11,55.11,55.04,55.07,16900.0,35.1585,35.1585,35.1138,35.133,16900.0
2007-04-30 14:00:00,55.07,55.1,54.99,55.0,30800.0,35.133,35.1521,35.0819,35.0883,30800.0
2007-04-30 14:10:00,55.0,55.13,55.0,55.12,27100.0,35.0883,35.1713,35.0883,35.1649,27100.0
2007-04-30 14:20:00,55.12,55.13,55.07,55.12,18200.0,35.1649,35.1713,35.133,35.1649,18200.0
2007-04-30 14:30:00,55.11,55.15,55.09,55.09,55800.0,35.1585,35.184,35.1457,35.1457,55800.0
2007-04-30 14:40:00,55.09,55.14,55.07,55.1,78600.0,35.1457,35.1776,35.133,35.1521,78600.0
2007-04-30 14:50:00,55.1,55.14,55.09,55.11,31200.0,35.1521,35.1776,35.1457,35.1585,31200.0
2007-04-30 15:00:00,55.12,55.13,55.1,55.11,36500.0,35.1649,35.1713,35.1521,35.1585,36500.0
2007-04-30 15:10:00,55.11,55.12,55.1,55.11,53500.0,35.1585,35.1649,35.1521,35.1585,53500.0
2007-04-30 15:20:00,55.1,55.13,55.1,55.11,44100.0,35.1521,35.1713,35.1521,35.1585,44100.0
2007-04-30 15:30:00,55.11,55.15,55.08,55.11,63700.0,35.1585,35.184,35.1394,35.1585,63700.0
2007-04-30 15:40:00,55.11,55.12,55.03,55.07,264000.0,35.1585,35.1649,35.1075,35.133,264000.0
2007-04-30 15:50:00,55.07,55.08,54.97,54.97,202900.0,35.133,35.1394,35.0692,35.0692,202900.0
2007-05-01 09:30:00,54.95,55.08,54.7,54.77,32600.0,35.0564,35.1394,34.8969,34.9416,32600.0
2007-05-01 09:40:00,54.76,54.91,54.65,54.91,15000.0,34.9352,35.0309,34.865,35.0309,15000.0
2007-05-01 09:50:00,54.91,55.06,54.89,55.04,14700.0,35.0309,35.1266,35.0181,35.1138,14700.0
2007-05-01 10:00:00,55.04,55.15,54.94,55.06,33200.0,35.1138,35.184,35.05,35.1266,33200.0
2007-05-01 10:10:00,55.07,55.17,54.94,54.97,18200.0,35.133,35.1968,35.05,35.0692,18200.0
2007-05-01 10:20:00,54.97,55.08,54.91,55.08,15100.0,35.0692,35.1394,35.0309,35.1394,15100.0
2007-05-01 10:30:00,55.1,55.1,54.97,55.05,12600.0,35.1521,35.1521,35.0692,35.1202,12600.0
2007-05-01 10:40:00,55.04,55.05,54.94,54.94,13200.0,35.1138,35.1202,35.05,35.05,13200.0
2007-05-01 10:50:00,54.94,54.97,54.93,54.95,11900.0,35.05,35.0692,35.0437,35.0564,11900.0
2007-05-01 11:00:00,54.94,54.98,54.91,54.98,14500.0,35.05,35.0756,35.0309,35.0756,14500.0
2007-05-01 11:10:00,54.98,55.0,54.95,55.0,12500.0,35.0756,35.0883,35.0564,35.0883,12500.0
2007-05-01 11:20:00,55.0,55.0,54.93,54.95,16500.0,35.0883,35.0883,35.0437,35.0564,16500.0
2007-05-01 11:30:00,54.94,55.0,54.94,54.96,14000.0,35.05,35.0883,35.05,35.0628,14000.0
2007-05-01 11:40:00,54.95,55.0,54.95,54.97,7400.0,35.0564,35.0883,35.0564,35.0692,7400.0
2007-05-01 11:50:00,54.98,55.0,54.94,54.97,10500.0,35.0756,35.0883,35.05,35.0692,10500.0
2007-05-01 12:00:00,54.97,54.99,54.93,54.95,20500.0,35.0692,35.0819,35.0437,35.0564,20500.0
2007-05-01 12:10:00,54.95,54.99,54.93,54.99,14600.0,35.0564,35.0819,35.0437,35.0819,14600.0
2007-05-01 12:20:00,54.99,55.0,54.98,55.0,13500.0,35.0819,35.0883,35.0756,35.0883,13500.0
2007-05-01 12:30:00,54.98,55.05,54.98,55.03,18700.0,35.0756,35.1202,35.0756,35.1075,18700.0
2007-05-01 12:40:00,55.03,55.05,55.0,55.02,8400.0,35.1075,35.1202,35.0883,35.1011,8400.0
2007-05-01 12:50:00,55.01,55.05,55.0,55.01,9000.0,35.0947,35.1202,35.0883,35.0947,9000.0
2007-05-01 13:00:00,55.02,55.02,54.96,55.01,12800.0,35.1011,35.1011,35.0628,35.0947,12800.0
2007-05-01 13:10:00,55.02,55.02,54.97,54.98,9000.0,35.1011,35.1011,35.0692,35.0756,9000.0
2007-05-01 13:20:00,54.98,55.01,54.96,54.97,8400.0,35.0756,35.0947,35.0628,35.0692,8400.0
2007-05-01 13:30:00,54.98,55.0,54.97,54.97,9200.0,35.0756,35.0883,35.0692,35.0692,9200.0
2007-05-01 13:40:00,54.96,55.0,54.96,55.0,12500.0,35.0628,35.0883,35.0628,35.0883,12500.0
2007-05-01 13:50:00,55.0,55.0,54.97,55.0,9400.0,35.0883,35.0883,35.0692,35.0883,9400.0
2007-05-01 14:00:00,54.99,55.0,54.98,54.99,15700.0,35.0819,35.0883,35.0756,35.0819,15700.0
2007-05-01 14:10:00,55.0,55.0,54.96,54.98,15600.0,35.0883,35.0883,35.0628,35.0756,15600.0
2007-05-01 14:20:00,54.98,55.0,54.97,54.99,17200.0,35.0756,35.0883,35.0692,35.0819,17200.0
2007-05-01 14:30:00,54.99,55.0,54.97,54.99,24900.0,35.0819,35.0883,35.0692,35.0819,24900.0
2007-05-01 14:40:00,54.98,55.03,54.98,55.01,11100.0,35.0756,35.1075,35.0756,35.0947,11100.0
2007-05-01 14:50:00,55.01,55.01,54.97,54.99,18500.0,35.0947,35.0947,35.0692,35.0819,18500.0
2007-05-01 15:00:00,54.99,55.03,54.98,55.03,19400.0,35.0819,35.1075,35.0756,35.1075,19400.0
2007-05-01 15:10:00,55.03,55.05,55.01,55.03,21100.0,35.1075,35.1202,35.0947,35.1075,21100.0
2007-05-01 15:20:00,55.03,55.08,54.96,54.97,36200.0,35.1075,35.1394,35.0628,35.0692,36200.0
2007-05-01 15:30:00,54.98,55.01,54.93,54.93,30500.0,35.0756,35.0947,35.0437,35.0437,30500.0
2007-05-01 15:40:00,54.93,55.02,54.93,54.96,19800.0,35.0437,35.1011,35.0437,35.0628,19800.0
2007-05-01 15:50:00,54.96,55.03,54.96,54.98,23100.0,35.0628,35.1075,35.0628,35.0756,23100.0
2007-05-02 09:30:00,55.02,55.09,54.96,55.09,8700.0,35.1011,35.1457,35.0628,35.1457,8700.0
2007-05-02 09:40:00,55.08,55.09,54.92,55.02,19300.0,35.1394,35.1457,35.0373,35.1011,19300.0
2007-05-02 09:50:00,55.01,55.06,54.97,55.0,20200.0,35.0947,35.1266,35.0692,35.0883,20200.0
2007-05-02 10:00:00,55.02,55.09,55.02,55.06,9500.0,35.1011,35.1457,35.1011,35.1266,9500.0
2007-05-02 10:10:00,55.06,55.1,55.02,55.08,17400.0,35.1266,35.1521,35.1011,35.1394,17400.0
2007-05-02 10:20:00,55.08,55.09,55.01,55.02,23600.0,35.1394,35.1457,35.0947,35.1011,23600.0
2007-05-02 10:30:00,55.03,55.15,55.03,55.14,14300.0,35.1075,35.184,35.1075,35.1776,14300.0
2007-05-02 10:40:00,55.15,55.18,55.15,55.16,11100.0,35.184,35.2031,35.184,35.1904,11100.0
2007-05-02 10:50:00,55.17,55.2,55.16,55.19,6600.0,35.1968,35.2159,35.1904,35.2095,6600.0
2007-05-02 11:00:00,55.2,55.2,55.19,55.2,8700.0,35.2159,35.2159,35.2095,35.2159,8700.0
2007-05-02 11:10:00,55.19,55.2,55.19,55.2,10000.0,35.2095,35.2159,35.2095,35.2159,10000.0
2007-05-02 11:20:00,55.19,55.2,55.14,55.19,63100.0,35.2095,35.2159,35.1776,35.2095,63100.0
2007-05-02 11:30:00,55.18,55.26,55.18,55.24,27600.0,35.2031,35.2542,35.2031,35.2414,27600.0
2007-05-02 11:40:00,55.25,55.31,55.24,55.31,10500.0,35.2478,35.2861,35.2414,35.2861,10500.0
2007-05-02 11:50:00,55.31,55.31,55.26,55.26,24600.0,35.2861,35.2861,35.2542,35.2542,24600.0
2007-05-02 12:00:00,55.25,55.26,55.22,55.24,17400.0,35.2478,35.2542,35.2287,35.2414,17400.0
2007-05-02 12:10:00,55.23,55.25,55.23,55.24,12400.0,35.235,35.2478,35.235,35.2414,12400.0
2007-05-02 12:20:00,55.25,55.25,55.17,55.17,25300.0,35.2478,35.2478,35.1968,35.1968,25300.0
2007-05-02 12:30:00,55.17,55.18,55.14,55.14,11100.0,35.1968,35.2031,35.1776,35.1776,11100.0
2007-05-02 12:40:00,55.15,55.15,55.11,55.13,10100.0,35.184,35.184,35.1585,35.1713,10100.0
2007-05-02 12:50:00,55.14,55.16,55.13,55.16,12500.0,35.1776,35.1904,35.1713,35.1904,12500.0
2007-05-02 13:00:00,55.16,55.17,55.14,55.17,10300.0,35.1904,35.1968,35.1776,35.1968,10300.0
2007-05-02 13:10:00,55.18,55.21,55.18,55.21,9000.0,35.2031,35.2223,35.2031,35.2223,9000.0
2007-05-02 13:20:00,55.2,55.21,55.2,55.2,5800.0,35.2159,35.2223,35.2159,35.2159,5800.0
2007-05-02 13:30:00,55.2,55.22,55.19,55.22,13000.0,35.2159,35.2287,35.2095,35.2287,13000.0
2007-05-02 13:40:00,55.21,55.24,55.2,55.24,9100.0,35.2223,35.2414,35.2159,35.2414,9100.0
2007-05-02 13:50:00,55.24,55.24,55.22,55.24,5700.0,35.2414,35.2414,35.2287,35.2414,5700.0
2007-05-02 14:00:00,55.23,55.26,55.21,55.26,15700.0,35.235,35.2542,35.2223,35.2542,15700.0
2007-05-02 14:10:00,55.26,55.3,55.25,55.3,10600.0,35.2542,35.2797,35.2478,35.2797,10600.0
2007-05-02 14:20:00,55.3,55.33,55.3,55.33,8000.0,35.2797,35.2988,35.2797,35.2988,8000.0
2007-05-02 14:30:00,55.33,55.33,55.3,55.31,10900.0,35.2988,35.2988,35.2797,35.2861,10900.0
2007-05-02 14:40:00,55.32,55.32,55.31,55.31,5600.0,35.2925,35.2925,35.2861,35.2861,5600.0
2007-05-02 14:50:00,55.3,55.31,55.29,55.29,15500.0,35.2797,35.2861,35.2733,35.2733,15500.0
2007-05-02 15:00:00,55.29,55.3,55.27,55.28,12000.0,35.2733,35.2797,35.2606,35.2669,12000.0
2007-05-02 15:10:00,55.28,55.3,55.28,55.28,11700.0,35.2669,35.2797,35.2669,35.2669,11700.0
2007-05-02 15:20:00,55.29,55.29,55.26,55.27,24700.0,35.2733,35.2733,35.2542,35.2606,24700.0
2007-05-02 15:30:00,55.27,55.29,55.24,55.24,18300.0,35.2606,35.2733,35.2414,35.2414,18300.0
2007-05-02 15:40:00,55.24,55.25,55.2,55.24,34100.0,35.2414,35.2478,35.2159,35.2414,34100.0
2007-05-02 15:50:00,55.24,55.25,55.21,55.22,50000.0,35.2414,35.2478,35.2223,35.2287,50000.0
2007-05-03 09:30:00,55.25,55.3,55.24,55.29,25000.0,35.2478,35.2797,35.2414,35.2733,25000.0
2007-05-03 09:40:00,55.3,55.32,55.1,55.21,58300.0,35.2797,35.2925,35.1521,35.2223,58300.0
2007-05-03 09:50:00,55.21,55.33,55.16,55.32,24600.0,35.2223,35.2988,35.1904,35.2925,24600.0
2007-05-03 10:00:00,55.33,55.42,55.28,55.41,29800.0,35.2988,35.3563,35.2669,35.3499,29800.0
2007-05-03 10:10:00,55.41,55.45,55.32,55.39,34900.0,35.3499,35.3754,35.2925,35.3371,34900.0
2007-05-03 10:20:00,55.39,55.42,55.36,55.38,15000.0,35.3371,35.3563,35.318,35.3307,15000.0
2007-05-03 10:30:00,55.37,55.44,55.36,55.4,10100.0,35.3244,35.369,35.318,35.3435,10100.0
2007-05-03 10:40:00,55.41,55.49,55.36,55.46,40400.0,35.3499,35.4009,35.318,35.3818,40400.0
2007-05-03 10:50:00,55.45,55.5,55.45,55.5,22900.0,35.3754,35.4073,35.3754,35.4073,22900.0
2007-05-03 11:00:00,55.49,55.5,55.43,55.43,14300.0,35.4009,35.4073,35.3626,35.3626,14300.0
2007-05-03 11:10:00,55.43,55.44,55.42,55.42,8900.0,35.3626,35.369,35.3563,35.3563,8900.0
2007-05-03 11:20:00,55.42,55.5,55.42,55.48,17600.0,35.3563,35.4073,35.3563,35.3945,17600.0
2007-05-03 11:30:00,55.48,55.48,55.45,55.45,9300.0,35.3945,35.3945,35.3754,35.3754,9300.0
2007-05-03 11:40:00,55.44,55.45,55.36,55.37,16800.0,35.369,35.3754,35.318,35.3244,16800.0
2007-05-03 11:50:00,55.37,55.38,55.34,55.38,9400.0,35.3244,35.3307,35.3052,35.3307,9400.0
2007-05-03 12:00:00,55.39,55.39,55.3,55.33,19900.0,35.3371,35.3371,35.2797,35.2988,19900.0
2007-05-03 12:10:00,55.33,55.34,55.25,55.26,13600.0,35.2988,35.3052,35.2478,35.2542,13600.0
2007-05-03 12:20:00,55.26,55.27,55.19,55.19,12000.0,35.2542,35.2606,35.2095,35.2095,12000.0
2007-05-03 12:30:00,55.17,55.2,55.16,55.18,6700.0,35.1968,35.2159,35.1904,35.2031,6700.0
2007-05-03 12:40:00,55.19,55.26,55.15,55.24,8500.0,35.2095,35.2542,35.184,35.2414,8500.0
2007-05-03 12:50:00,55.25,55.27,55.24,55.26,6500.0,35.2478,35.2606,35.2414,35.2542,6500.0
2007-05-03 13:00:00,55.27,55.27,55.23,55.25,12900.0,35.2606,35.2606,35.235,35.2478,12900.0
2007-05-03 13:10:00,55.24,55.25,55.21,55.23,5500.0,35.2414,35.2478,35.2223,35.235,5500.0
2007-05-03 13:20:00,55.22,55.23,55.2,55.23,12900.0,35.2287,35.235,35.2159,35.235,12900.0
2007-05-03 13:30:00,55.23,55.23,55.2,55.2,28500.0,35.235,35.235,35.2159,35.2159,28500.0
2007-05-03 13:40:00,55.2,55.22,55.18,55.21,10700.0,35.2159,35.2287,35.2031,35.2223,10700.0
2007-05-03 13:50:00,55.2,55.25,55.18,55.18,13700.0,35.2159,35.2478,35.2031,35.2031,13700.0
2007-05-03 14:00:00,55.18,55.18,55.14,55.14,8000.0,35.2031,35.2031,35.1776,35.1776,8000.0
2007-05-03 14:10:00,55.14,55.15,55.09,55.11,17500.0,35.1776,35.184,35.1457,35.1585,17500.0
2007-05-03 14:20:00,55.11,55.14,55.09,55.14,12900.0,35.1585,35.1776,35.1457,35.1776,12900.0
2007-05-03 14:30:00,55.13,55.15,55.12,55.12,12300.0,35.1713,35.184,35.1649,35.1649,12300.0
2007-05-03 14:40:00,55.13,55.18,55.13,55.17,5000.0,35.1713,35.2031,35.1713,35.1968,5000.0
2007-05-03 14:50:00,55.18,55.25,55.17,55.24,9600.0,35.2031,35.2478,35.1968,35.2414,9600.0
2007-05-03 15:00:00,55.25,55.25,55.19,55.19,25200.0,35.2478,35.2478,35.2095,35.2095,25200.0
2007-05-03 15:10:00,55.19,55.25,55.18,55.22,15300.0,35.2095,35.2478,35.2031,35.2287,15300.0
2007-05-03 15:20:00,55.22,55.25,55.22,55.25,16900.0,35.2287,35.2478,35.2287,35.2478,16900.0
2007-05-03 15:30:00,55.24,55.3,55.2,55.2,39400.0,35.2414,35.2797,35.2159,35.2159,39400.0
2007-05-03 15:40:00,55.21,55.3,55.2,55.23,35000.0,35.2223,35.2797,35.2159,35.235,35000.0
2007-05-03 15:50:00,55.22,55.28,55.21,55.27,37100.0,35.2287,35.2669,35.2223,35.2606,37100.0
2007-05-04 09:30:00,55.29,55.4,55.18,55.35,16800.0,35.2733,35.3435,35.2031,35.3116,16800.0
2007-05-04 09:40:00,55.34,55.39,55.33,55.37,7900.0,35.3052,35.3371,35.2988,35.3244,7900.0
2007-05-04 09:50:00,55.38,55.4,55.35,55.39,6000.0,35.3307,35.3435,35.3116,35.3371,6000.0
2007-05-04 10:00:00,55.38,55.43,55.36,55.37,17900.0,35.3307,35.3626,35.318,35.3244,17900.0
2007-05-04 10:10:00,55.39,55.46,55.39,55.43,8400.0,35.3371,35.3818,35.3371,35.3626,8400.0
2007-05-04 10:20:00,55.44,55.48,55.43,55.46,11200.0,35.369,35.3945,35.3626,35.3818,11200.0
2007-05-04 10:30:00,55.47,55.47,55.43,55.44,7900.0,35.3882,35.3882,35.3626,35.369,7900.0
2007-05-04 10:40:00,55.45,55.47,55.43,55.45,16100.0,35.3754,35.3882,35.3626,35.3754,16100.0
2007-05-04 10:50:00,55.45,55.48,55.44,55.46,69300.0,35.3754,35.3945,35.369,35.3818,69300.0
2007-05-04 11:00:00,55.47,55.49,55.43,55.44,25100.0,35.3882,35.4009,35.3626,35.369,25100.0
2007-05-04 11:10:00,55.45,55.48,55.43,55.48,17900.0,35.3754,35.3945,35.3626,35.3945,17900.0
2007-05-04 11:20:00,55.48,55.48,55.45,55.45,11800.0,35.3945,35.3945,35.3754,35.3754,11800.0
2007-05-04 11:30:00,55.46,55.49,55.44,55.48,23800.0,35.3818,35.4009,35.369,35.3945,23800.0
2007-05-04 11:40:00,55.48,55.5,55.44,55.49,39500.0,35.3945,35.4073,35.369,35.4009,39500.0
2007-05-04 11:50:00,55.5,55.5,55.49,55.49,6000.0,35.4073,35.4073,35.4009,35.4009,6000.0
2007-05-04 12:00:00,55.5,55.54,55.49,55.54,33800.0,35.4073,35.4328,35.4009,35.4328,33800.0
2007-05-04 12:10:00,55.55,55.56,55.51,55.51,13500.0,35.4392,35.4456,35.4137,35.4137,13500.0
2007-05-04 12:20:00,55.51,55.53,55.47,55.52,18800.0,35.4137,35.4264,35.3882,35.4201,18800.0
2007-05-04 12:30:00,55.52,55.56,55.5,55.51,17200.0,35.4201,35.4456,35.4073,35.4137,17200.0
2007-05-04 12:40:00,55.52,55.55,55.5,55.55,9300.0,35.4201,35.4392,35.4073,35.4392,9300.0
2007-05-04 12:50:00,55.56,55.59,55.56,55.57,4500.0,35.4456,35.4647,35.4456,35.452,4500.0
2007-05-04 13:00:00,55.57,55.57,55.5,55.5,6200.0,35.452,35.452,35.4073,35.4073,6200.0
2007-05-04 13:10:00,55.5,55.52,55.5,55.52,7300.0,35.4073,35.4201,35.4073,35.4201,7300.0
2007-05-04 13:20:00,55.51,55.53,55.5,55.5,12800.0,35.4137,35.4264,35.4073,35.4073,12800.0
2007-05-04 13:30:00,55.5,55.52,55.49,55.51,13300.0,35.4073,35.4201,35.4009,35.4137,13300.0
2007-05-04 13:40:00,55.5,55.54,55.49,55.51,12900.0,35.4073,35.4328,35.4009,35.4137,12900.0
2007-05-04 13:50:00,55.52,55.52,55.42,55.5,39600.0,35.4201,35.4201,35.3563,35.4073,39600.0
2007-05-04 14:00:00,55.51,55.54,55.49,55.51,14200.0,35.4137,35.4328,35.4009,35.4137,14200.0
2007-05-04 14:10:00,55.5,55.6,55.5,55.59,10900.0,35.4073,35.4711,35.4073,35.4647,10900.0
2007-05-04 14:20:00,55.59,55.61,55.58,55.59,15500.0,35.4647,35.4775,35.4583,35.4647,15500.0
2007-05-04 14:30:00,55.58,55.61,55.58,55.61,21200.0,35.4583,35.4775,35.4583,35.4775,21200.0
2007-05-04 14:40:00,55.6,55.63,55.59,55.59,27600.0,35.4711,35.4902,35.4647,35.4647,27600.0
2007-05-04 14:50:00,55.6,55.6,55.54,55.55,13400.0,35.4711,35.4711,35.4328,35.4392,13400.0
2007-05-04 15:00:00,55.54,55.56,55.53,55.55,10100.0,35.4328,35.4456,35.4264,35.4392,10100.0
2007-05-04 15:10:00,55.54,55.56,55.52,55.55,11400.0,35.4328,35.4456,35.4201,35.4392,11400.0
2007-05-04 15:20:00,55.55,55.56,55.54,55.55,12800.0,35.4392,35.4456,35.4328,35.4392,12800.0
2007-05-04 15:30:00,55.55,55.55,55.51,55.52,17700.0,35.4392,35.4392,35.4137,35.4201,17700.0
2007-05-04 15:40:00,55.51,55.56,55.51,55.56,38300.0,35.4137,35.4456,35.4137,35.4456,38300.0
2007-05-04 15:50:00,55.55,55.6,55.55,55.58,34600.0,35.4392,35.4711,35.4392,35.4583,34600.0
2007-05-07 09:30:00,55.64,55.89,55.56,55.75,11600.0,35.4966,35.6561,35.4456,35.5668,11600.0
2007-05-07 09:40:00,55.79,55.89,55.78,55.87,16800.0,35.5923,35.6561,35.5859,35.6433,16800.0
2007-05-07 09:50:00,55.85,55.86,55.78,55.86,12500.0,35.6306,35.637,35.5859,35.637,12500.0
2007-05-07 10:00:00,55.85,55.85,55.78,55.83,13600.0,35.6306,35.6306,35.5859,35.6178,13600.0
2007-05-07 10:10:00,55.83,55.84,55.75,55.77,24400.0,35.6178,35.6242,35.5668,35.5796,24400.0
2007-05-07 10:20:00,55.77,55.81,55.75,55.75,14500.0,35.5796,35.6051,35.5668,35.5668,14500.0
2007-05-07 10:30:00,55.75,55.77,55.74,55.76,7200.0,35.5668,35.5796,35.5604,35.5732,7200.0
2007-05-07 10:40:00,55.75,55.77,55.73,55.77,9600.0,35.5668,35.5796,35.554,35.5796,9600.0
2007-05-07 10:50:00,55.76,55.81,55.75,55.79,10300.0,35.5732,35.6051,35.5668,35.5923,10300.0
2007-05-07 11:00:00,55.79,55.86,55.78,55.86,7600.0,35.5923,35.637,35.5859,35.637,7600.0
2007-05-07 11:10:00,55.86,55.88,55.85,55.87,8300.0,35.637,35.6497,35.6306,35.6433,8300.0
2007-05-07 11:20:00,55.86,55.88,55.85,55.85,6600.0,35.637,35.6497,35.6306,35.6306,6600.0
2007-05-07 11:30:00,55.85,55.89,55.85,55.86,7300.0,35.6306,35.6561,35.6306,35.637,7300.0
2007-05-07 11:40:00,55.86,55.86,55.84,55.84,6100.0,35.637,35.637,35.6242,35.6242,6100.0
2007-05-07 11:50:00,55.85,55.87,55.84,55.87,8900.0,35.6306,35.6433,35.6242,35.6433,8900.0
2007-05-07 12:00:00,55.87,55.89,55.87,55.87,12000.0,35.6433,35.6561,35.6433,35.6433,12000.0
2007-05-07 12:10:00,55.87,55.88,55.86,55.87,13500.0,35.6433,35.6497,35.637,35.6433,13500.0
2007-05-07 12:20:00,55.87,55.87,55.83,55.83,3700.0,35.6433,35.6433,35.6178,35.6178,3700.0
2007-05-07 12:30:00,55.83,55.84,55.83,55.84,3600.0,35.6178,35.6242,35.6178,35.6242,3600.0
2007-05-07 12:40:00,55.84,55.87,55.83,55.87,9400.0,35.6242,35.6433,35.6178,35.6433,9400.0
2007-05-07 12:50:00,55.87,55.87,55.85,55.85,7600.0,35.6433,35.6433,35.6306,35.6306,7600.0
2007-05-07 13:00:00,55.86,55.86,55.83,55.83,7200.0,35.637,35.637,35.6178,35.6178,7200.0
2007-05-07 13:10:00,55.84,55.86,55.83,55.85,7200.0,35.6242,35.637,35.6178,35.6306,7200.0
2007-05-07 13:20:00,55.85,55.86,55.84,55.85,5300.0,35.6306,35.637,35.6242,35.6306,5300.0
2007-05-07 13:30:00,55.84,55.85,55.84,55.85,9100.0,35.6242,35.6306,35.6242,35.6306,9100.0
2007-05-07 13:40:00,55.85,55.86,55.83,55.84,7900.0,35.6306,35.637,35.6178,35.6242,7900.0
2007-05-07 13:50:00,55.84,55.85,55.83,55.85,5700.0,35.6242,35.6306,35.6178,35.6306,5700.0
2007-05-07 14:00:00,55.85,55.87,55.84,55.84,11200.0,35.6306,35.6433,35.6242,35.6242,11200.0
2007-05-07 14:10:00,55.85,55.87,55.83,55.83,10300.0,35.6306,35.6433,35.6178,35.6178,10300.0
2007-05-07 14:20:00,55.83,55.85,55.83,55.83,4500.0,35.6178,35.6306,35.6178,35.6178,4500.0
2007-05-07 14:30:00,55.84,55.85,55.82,55.85,8500.0,35.6242,35.6306,35.6114,35.6306,8500.0
2007-05-07 14:40:00,55.84,55.85,55.81,55.81,11400.0,35.6242,35.6306,35.6051,35.6051,11400.0
2007-05-07 14:50:00,55.82,55.84,55.81,55.82,10800.0,35.6114,35.6242,35.6051,35.6114,10800.0
2007-05-07 15:00:00,55.82,55.83,55.8,55.82,11600.0,35.6114,35.6178,35.5987,35.6114,11600.0
2007-05-07 15:10:00,55.81,55.82,55.8,55.8,11600.0,35.6051,35.6114,35.5987,35.5987,11600.0
2007-05-07 15:20:00,55.81,55.88,55.81,55.87,14600.0,35.6051,35.6497,35.6051,35.6433,14600.0
2007-05-07 15:30:00,55.87,55.9,55.86,55.89,16600.0,35.6433,35.6625,35.637,35.6561,16600.0
2007-05-07 15:40:00,55.89,55.9,55.87,55.88,18900.0,35.6561,35.6625,35.6433,35.6497,18900.0
2007-05-07 15:50:00,55.87,55.88,55.8,55.87,44100.0,35.6433,35.6497,35.5987,35.6433,44100.0
2007-05-08 09:30:00,55.67,55.75,55.61,55.74,16800.0,35.5158,35.5668,35.4775,35.5604,16800.0
2007-05-08 09:40:00,55.74,55.82,55.69,55.82,9400.0,35.5604,35.6114,35.5285,35.6114,9400.0
2007-05-08 09:50:00,55.83,55.9,55.77,55.79,23200.0,35.6178,35.6625,35.5796,35.5923,23200.0
2007-05-08 10:00:00,55.77,55.79,55.67,55.68,10100.0,35.5796,35.5923,35.5158,35.5221,10100.0
2007-05-08 10:10:00,55.67,55.69,55.55,55.6,14900.0,35.5158,35.5285,35.4392,35.4711,14900.0
2007-05-08 10:20:00,55.58,55.58,55.51,55.54,16200.0,35.4583,35.4583,35.4137,35.4328,16200.0
2007-05-08 10:30:00,55.54,55.55,55.52,55.54,3300.0,35.4328,35.4392,35.4201,35.4328,3300.0
2007-05-08 10:40:00,55.55,55.55,55.41,55.42,32300.0,35.4392,35.4392,35.3499,35.3563,32300.0
2007-05-08 10:50:00,55.42,55.44,55.42,55.44,5000.0,35.3563,35.369,35.3563,35.369,5000.0
2007-05-08 11:00:00,55.45,55.45,55.36,55.36,14900.0,35.3754,35.3754,35.318,35.318,14900.0
2007-05-08 11:10:00,55.37,55.4,55.33,55.4,13500.0,35.3244,35.3435,35.2988,35.3435,13500.0
2007-05-08 11:20:00,55.4,55.47,55.4,55.41,14800.0,35.3435,35.3882,35.3435,35.3499,14800.0
2007-05-08 11:30:00,55.41,55.43,55.41,55.42,5700.0,35.3499,35.3626,35.3499,35.3563,5700.0
2007-05-08 11:40:00,55.42,55.42,55.3,55.31,16400.0,35.3563,35.3563,35.2797,35.2861,16400.0
2007-05-08 11:50:00,55.3,55.34,55.3,55.31,8200.0,35.2797,35.3052,35.2797,35.2861,8200.0
2007-05-08 12:00:00,55.35,55.36,55.34,55.36,1500.0,35.3116,35.318,35.3052,35.318,1500.0
2007-05-08 12:10:00,55.35,55.37,55.32,55.33,8000.0,35.3116,35.3244,35.2925,35.2988,8000.0
2007-05-08 12:20:00,55.32,55.32,55.16,55.23,23400.0,35.2925,35.2925,35.1904,35.235,23400.0
2007-05-08 12:30:00,55.2,55.22,55.14,55.14,9600.0,35.2159,35.2287,35.1776,35.1776,9600.0
2007-05-08 12:40:00,55.15,55.24,55.14,55.24,8300.0,35.184,35.2414,35.1776,35.2414,8300.0
2007-05-08 12:50:00,55.24,55.29,55.24,55.29,5000.0,35.2414,35.2733,35.2414,35.2733,5000.0
2007-05-08 13:00:00,55.29,55.33,55.29,55.33,4700.0,35.2733,35.2988,35.2733,35.2988,4700.0
2007-05-08 13:10:00,55.34,55.36,55.33,55.36,57100.0,35.3052,35.318,35.2988,35.318,57100.0
2007-05-08 13:20:00,55.36,55.36,55.35,55.36,1100.0,35.318,35.318,35.3116,35.318,1100.0
2007-05-08 13:30:00,55.36,55.42,55.35,55.42,17100.0,35.318,35.3563,35.3116,35.3563,17100.0
2007-05-08 13:40:00,55.42,55.42,55.39,55.39,8100.0,35.3563,35.3563,35.3371,35.3371,8100.0
2007-05-08 13:50:00,55.38,55.4,55.25,55.38,25100.0,35.3307,35.3435,35.2478,35.3307,25100.0
2007-05-08 14:00:00,55.36,55.36,55.29,55.3,23200.0,35.318,35.318,35.2733,35.2797,23200.0
2007-05-08 14:10:00,55.3,55.3,55.28,55.28,7000.0,35.2797,35.2797,35.2669,35.2669,7000.0
2007-05-08 14:20:00,55.3,55.3,55.29,55.3,5400.0,35.2797,35.2797,35.2733,35.2797,5400.0
2007-05-08 14:30:00,55.29,55.31,55.27,55.27,9700.0,35.2733,35.2861,35.2606,35.2606,9700.0
2007-05-08 14:40:00,55.27,55.28,55.23,55.23,15000.0,35.2606,35.2669,35.235,35.235,15000.0
2007-05-08 14:50:00,55.24,55.24,55.16,55.19,27800.0,35.2414,35.2414,35.1904,35.2095,27800.0
2007-05-08 15:00:00,55.19,55.23,55.16,55.23,35300.0,35.2095,35.235,35.1904,35.235,35300.0
2007-05-08 15:10:00,55.22,55.3,55.22,55.3,19200.0,35.2287,35.2797,35.2287,35.2797,19200.0
2007-05-08 15:20:00,55.29,55.32,55.25,55.29,37100.0,35.2733,35.2925,35.2478,35.2733,37100.0
2007-05-08 15:30:00,55.3,55.32,55.29,55.3,18400.0,35.2797,35.2925,35.2733,35.2797,18400.0
2007-05-08 15:40:00,55.3,55.32,55.28,55.3,38400.0,35.2797,35.2925,35.2669,35.2797,38400.0
2007-05-08 15:50:00,55.3,55.35,55.29,55.35,80600.0,35.2797,35.3116,35.2733,35.3116,80600.0
2007-05-09 09:30:00,55.32,55.35,55.2,55.28,11400.0,35.2925,35.3116,35.2159,35.2669,11400.0
2007-05-09 09:40:00,55.28,55.3,55.28,55.29,5000.0,35.2669,35.2797,35.2669,35.2733,5000.0
2007-05-09 09:50:00,55.3,55.3,55.27,55.27,4100.0,35.2797,35.2797,35.2606,35.2606,4100.0
2007-05-09 10:00:00,55.27,55.32,55.21,55.21,16700.0,35.2606,35.2925,35.2223,35.2223,16700.0
2007-05-09 10:10:00,55.21,55.22,55.11,55.13,31800.0,35.2223,35.2287,35.1585,35.1713,31800.0
2007-05-09 10:20:00,55.11,55.11,55.08,55.11,11000.0,35.1585,35.1585,35.1394,35.1585,11000.0
2007-05-09 10:30:00,55.1,55.12,55.04,55.09,27900.0,35.1521,35.1649,35.1138,35.1457,27900.0
2007-05-09 10:40:00,55.09,55.09,55.01,55.02,23800.0,35.1457,35.1457,35.0947,35.1011,23800.0
2007-05-09 10:50:00,55.02,55.03,54.99,54.99,24900.0,35.1011,35.1075,35.0819,35.0819,24900.0
2007-05-09 11:00:00,55.0,55.0,54.98,54.99,14900.0,35.0883,35.0883,35.0756,35.0819,14900.0
2007-05-09 11:10:00,55.0,55.01,54.99,55.0,21600.0,35.0883,35.0947,35.0819,35.0883,21600.0
2007-05-09 11:20:00,55.0,55.0,54.99,55.0,5200.0,35.0883,35.0883,35.0819,35.0883,5200.0
2007-05-09 11:30:00,55.0,55.0,54.98,55.0,10400.0,35.0883,35.0883,35.0756,35.0883,10400.0
2007-05-09 11:40:00,55.0,55.0,54.98,54.99,12800.0,35.0883,35.0883,35.0756,35.0819,12800.0
2007-05-09 11:50:00,54.98,54.99,54.95,54.97,11200.0,35.0756,35.0819,35.0564,35.0692,11200.0
2007-05-09 12:00:00,54.97,54.98,54.96,54.98,4800.0,35.0692,35.0756,35.0628,35.0756,4800.0
2007-05-09 12:10:00,54.97,54.97,54.93,54.96,19500.0,35.0692,35.0692,35.0437,35.0628,19500.0
2007-05-09 12:20:00,54.95,54.98,54.95,54.97,15700.0,35.0564,35.0756,35.0564,35.0692,15700.0
2007-05-09 12:30:00,54.98,54.99,54.97,54.99,8500.0,35.0756,35.0819,35.0692,35.0819,8500.0
2007-05-09 12:40:00,54.99,55.0,54.98,54.99,25700.0,35.0819,35.0883,35.0756,35.0819,25700.0
2007-05-09 12:50:00,54.98,54.99,54.97,54.98,11500.0,35.0756,35.0819,35.0692,35.0756,11500.0
2007-05-09 13:00:00,54.99,55.0,54.98,55.0,13300.0,35.0819,35.0883,35.0756,35.0883,13300.0
2007-05-09 13:10:00,55.0,55.0,54.98,54.99,10700.0,35.0883,35.0883,35.0756,35.0819,10700.0
2007-05-09 13:20:00,55.0,55.01,54.99,55.0,34400.0,35.0883,35.0947,35.0819,35.0883,34400.0
2007-05-09 13:30:00,55.0,55.01,54.99,55.0,44100.0,35.0883,35.0947,35.0819,35.0883,44100.0
2007-05-09 13:40:00,55.0,55.01,54.99,55.0,21600.0,35.0883,35.0947,35.0819,35.0883,21600.0
2007-05-09 13:50:00,55.0,55.0,54.99,55.0,8900.0,35.0883,35.0883,35.0819,35.0883,8900.0
2007-05-09 14:00:00,55.0,55.01,54.99,54.99,43900.0,35.0883,35.0947,35.0819,35.0819,43900.0
2007-05-09 14:10:00,55.0,55.05,54.87,54.91,127400.0,35.0883,35.1202,35.0054,35.0309,127400.0
2007-05-09 14:20:00,54.91,55.01,54.83,54.89,87900.0,35.0309,35.0947,34.9799,35.0181,87900.0
2007-05-09 14:30:00,54.9,55.0,54.87,54.99,32500.0,35.0245,35.0883,35.0054,35.0819,32500.0
2007-05-09 14:40:00,54.98,55.06,54.98,55.05,39500.0,35.0756,35.1266,35.0756,35.1202,39500.0
2007-05-09 14:50:00,55.04,55.06,55.0,55.03,44600.0,35.1138,35.1266,35.0883,35.1075,44600.0
2007-05-09 15:00:00,55.03,55.05,55.02,55.02,29200.0,35.1075,35.1202,35.1011,35.1011,29200.0
2007-05-09 15:10:00,55.02,55.05,55.02,55.02,30100.0,35.1011,35.1202,35.1011,35.1011,30100.0
2007-05-09 15:20:00,55.02,55.05,55.01,55.05,22900.0,35.1011,35.1202,35.0947,35.1202,22900.0
2007-05-09 15:30:00,55.04,55.05,55.03,55.05,19800.0,35.1138,35.1202,35.1075,35.1202,19800.0
2007-05-09 15:40:00,55.04,55.05,54.99,54.99,137200.0,35.1138,35.1202,35.0819,35.0819,137200.0
2007-05-09 15:50:00,55.0,55.0,54.98,54.99,64300.0,35.0883,35.0883,35.0756,35.0819,64300.0
2007-05-10 09:30:00,53.23,53.48,52.73,52.87,324400.0,33.9591,34.1186,33.6401,33.7294,324400.0
2007-05-10 09:40:00,52.85,53.15,52.42,52.84,466700.0,33.7167,33.9081,33.4424,33.7103,466700.0
2007-05-10 09:50:00,52.86,53.32,52.67,53.24,388600.0,33.7231,34.0165,33.6018,33.9655,388600.0
2007-05-10 10:00:00,53.2,53.24,52.83,53.23,307200.0,33.94,33.9655,33.7039,33.9591,307200.0
2007-05-10 10:10:00,53.22,53.32,53.1,53.15,175900.0,33.9527,34.0165,33.8762,33.9081,175900.0
2007-05-10 10:20:00,53.15,53.17,52.87,53.0,133800.0,33.9081,33.9208,33.7294,33.8124,133800.0
2007-05-10 10:30:00,53.0,53.4,52.99,53.32,92300.0,33.8124,34.0676,33.806,34.0165,92300.0
2007-05-10 10:40:00,53.32,53.38,53.23,53.33,75900.0,34.0165,34.0548,33.9591,34.0229,75900.0
2007-05-10 10:50:00,53.33,53.36,53.25,53.25,74700.0,34.0229,34.042,33.9719,33.9719,74700.0
2007-05-10 11:00:00,53.27,53.27,53.1,53.11,64700.0,33.9846,33.9846,33.8762,33.8826,64700.0
2007-05-10 11:10:00,53.11,53.12,53.03,53.03,40200.0,33.8826,33.8889,33.8315,33.8315,40200.0
2007-05-10 11:20:00,53.03,53.04,52.85,52.98,102100.0,33.8315,33.8379,33.7167,33.7996,102100.0
2007-05-10 11:30:00,52.97,52.98,52.85,52.91,39300.0,33.7932,33.7996,33.7167,33.755,39300.0
2007-05-10 11:40:00,52.91,52.97,52.87,52.88,25100.0,33.755,33.7932,33.7294,33.7358,25100.0
2007-05-10 11:50:00,52.89,52.91,52.77,52.83,36900.0,33.7422,33.755,33.6656,33.7039,36900.0
2007-05-10 12:00:00,52.83,52.89,52.79,52.89,40300.0,33.7039,33.7422,33.6784,33.7422,40300.0
2007-05-10 12:10:00,52.88,52.9,52.86,52.9,38400.0,33.7358,33.7486,33.7231,33.7486,38400.0
2007-05-10 12:20:00,52.9,52.95,52.85,52.86,80000.0,33.7486,33.7805,33.7167,33.7231,80000.0
2007-05-10 12:30:00,52.85,52.89,52.84,52.87,30400.0,33.7167,33.7422,33.7103,33.7294,30400.0
2007-05-10 12:40:00,52.89,52.93,52.87,52.9,42400.0,33.7422,33.7677,33.7294,33.7486,42400.0
2007-05-10 12:50:00,52.9,52.94,52.89,52.89,53700.0,33.7486,33.7741,33.7422,33.7422,53700.0
2007-05-10 13:00:00,52.89,52.91,52.77,52.89,52100.0,33.7422,33.755,33.6656,33.7422,52100.0
2007-05-10 13:10:00,52.89,52.92,52.86,52.92,45300.0,33.7422,33.7613,33.7231,33.7613,45300.0
2007-05-10 13:20:00,52.9,52.92,52.87,52.89,29000.0,33.7486,33.7613,33.7294,33.7422,29000.0
2007-05-10 13:30:00,52.88,52.9,52.83,52.89,32900.0,33.7358,33.7486,33.7039,33.7422,32900.0
2007-05-10 13:40:00,52.89,52.9,52.86,52.86,19100.0,33.7422,33.7486,33.7231,33.7231,19100.0
2007-05-10 13:50:00,52.86,52.9,52.85,52.89,38400.0,33.7231,33.7486,33.7167,33.7422,38400.0
2007-05-10 14:00:00,52.89,52.94,52.86,52.88,56000.0,33.7422,33.7741,33.7231,33.7358,56000.0
2007-05-10 14:10:00,52.89,52.94,52.87,52.94,35300.0,33.7422,33.7741,33.7294,33.7741,35300.0
2007-05-10 14:20:00,52.93,53.01,52.93,52.98,64000.0,33.7677,33.8188,33.7677,33.7996,64000.0
2007-05-10 14:30:00,52.99,53.0,52.89,52.94,45700.0,33.806,33.8124,33.7422,33.7741,45700.0
2007-05-10 14:40:00,52.94,52.97,52.9,52.93,41300.0,33.7741,33.7932,33.7486,33.7677,41300.0
2007-05-10 14:50:00,52.93,53.02,52.9,53.0,71600.0,33.7677,33.8251,33.7486,33.8124,71600.0
2007-05-10 15:00:00,53.01,53.08,52.97,53.06,57100.0,33.8188,33.8634,33.7932,33.8507,57100.0
2007-05-10 15:10:00,53.06,53.16,53.03,53.14,43100.0,33.8507,33.9145,33.8315,33.9017,43100.0
2007-05-10 15:20:00,53.14,53.26,53.09,53.25,90900.0,33.9017,33.9782,33.8698,33.9719,90900.0
2007-05-10 15:30:00,53.25,53.41,53.22,53.3,116100.0,33.9719,34.0739,33.9527,34.0038,116100.0
2007-05-10 15:40:00,53.29,53.43,53.18,53.19,77600.0,33.9974,34.0867,33.9272,33.9336,77600.0
2007-05-10 15:50:00,53.2,53.21,52.84,52.94,239100.0,33.94,33.9463,33.7103,33.7741,239100.0
2007-05-11 09:30:00,52.83,53.0,52.64,52.64,50700.0,33.7039,33.8124,33.5827,33.5827,50700.0
2007-05-11 09:40:00,52.64,52.79,52.43,52.43,71800.0,33.5827,33.6784,33.4487,33.4487,71800.0
2007-05-11 09:50:00,52.42,52.53,52.32,52.44,77600.0,33.4424,33.5125,33.3786,33.4551,77600.0
2007-05-11 10:00:00,52.47,52.47,52.25,52.3,49100.0,33.4743,33.4743,33.3339,33.3658,49100.0
2007-05-11 10:10:00,52.3,52.42,52.23,52.34,56200.0,33.3658,33.4424,33.3211,33.3913,56200.0
2007-05-11 10:20:00,52.35,52.37,52.24,52.26,29200.0,33.3977,33.4105,33.3275,33.3403,29200.0
2007-05-11 10:30:00,52.26,52.29,52.23,52.28,51700.0,33.3403,33.3594,33.3211,33.353,51700.0
2007-05-11 10:40:00,52.28,52.38,52.28,52.33,36800.0,33.353,33.4168,33.353,33.3849,36800.0
2007-05-11 10:50:00,52.33,52.39,52.26,52.39,49700.0,33.3849,33.4232,33.3403,33.4232,49700.0
2007-05-11 11:00:00,52.41,52.62,52.39,52.59,68400.0,33.436,33.5699,33.4232,33.5508,68400.0
2007-05-11 11:10:00,52.61,52.63,52.55,52.61,37100.0,33.5636,33.5763,33.5253,33.5636,37100.0
2007-05-11 11:20:00,52.61,52.64,52.6,52.6,33600.0,33.5636,33.5827,33.5572,33.5572,33600.0
2007-05-11 11:30:00,52.61,52.63,52.59,52.6,21900.0,33.5636,33.5763,33.5508,33.5572,21900.0
2007-05-11 11:40:00,52.6,52.6,52.48,52.48,36000.0,33.5572,33.5572,33.4806,33.4806,36000.0
2007-05-11 11:50:00,52.48,52.52,52.46,52.5,29600.0,33.4806,33.5062,33.4679,33.4934,29600.0
2007-05-11 12:00:00,52.51,52.51,52.38,52.39,25900.0,33.4998,33.4998,33.4168,33.4232,25900.0
2007-05-11 12:10:00,52.4,52.41,52.28,52.41,38500.0,33.4296,33.436,33.353,33.436,38500.0
2007-05-11 12:20:00,52.41,52.5,52.4,52.42,20000.0,33.436,33.4934,33.4296,33.4424,20000.0
2007-05-11 12:30:00,52.43,52.49,52.42,52.46,24000.0,33.4487,33.487,33.4424,33.4679,24000.0
2007-05-11 12:40:00,52.46,52.48,52.4,52.41,17000.0,33.4679,33.4806,33.4296,33.436,17000.0
2007-05-11 12:50:00,52.41,52.41,52.27,52.34,39300.0,33.436,33.436,33.3467,33.3913,39300.0
2007-05-11 13:00:00,52.34,52.37,52.33,52.34,15400.0,33.3913,33.4105,33.3849,33.3913,15400.0
2007-05-11 13:10:00,52.36,52.37,52.31,52.33,19600.0,33.4041,33.4105,33.3722,33.3849,19600.0
2007-05-11 13:20:00,52.33,52.38,52.27,52.36,29400.0,33.3849,33.4168,33.3467,33.4041,29400.0
2007-05-11 13:30:00,52.35,52.42,52.34,52.4,11200.0,33.3977,33.4424,33.3913,33.4296,11200.0
2007-05-11 13:40:00,52.39,52.44,52.39,52.4,14000.0,33.4232,33.4551,33.4232,33.4296,14000.0
2007-05-11 13:50:00,52.41,52.47,52.37,52.42,19800.0,33.436,33.4743,33.4105,33.4424,19800.0
2007-05-11 14:00:00,52.44,52.44,52.39,52.41,11700.0,33.4551,33.4551,33.4232,33.436,11700.0
2007-05-11 14:10:00,52.42,52.47,52.4,52.46,12200.0,33.4424,33.4743,33.4296,33.4679,12200.0
2007-05-11 14:20:00,52.47,52.47,52.43,52.45,15900.0,33.4743,33.4743,33.4487,33.4615,15900.0
2007-05-11 14:30:00,52.46,52.47,52.42,52.46,26300.0,33.4679,33.4743,33.4424,33.4679,26300.0
2007-05-11 14:40:00,52.46,52.56,52.46,52.48,62700.0,33.4679,33.5317,33.4679,33.4806,62700.0
2007-05-11 14:50:00,52.48,52.49,52.45,52.46,17600.0,33.4806,33.487,33.4615,33.4679,17600.0
2007-05-11 15:00:00,52.47,52.47,52.34,52.41,40600.0,33.4743,33.4743,33.3913,33.436,40600.0
2007-05-11 15:10:00,52.41,52.46,52.35,52.46,54600.0,33.436,33.4679,33.3977,33.4679,54600.0
2007-05-11 15:20:00,52.46,52.52,52.45,52.5,40600.0,33.4679,33.5062,33.4615,33.4934,40600.0
2007-05-11 15:30:00,52.52,52.57,52.48,52.49,32700.0,33.5062,33.538,33.4806,33.487,32700.0
2007-05-11 15:40:00,52.49,52.58,52.46,52.47,54300.0,33.487,33.5444,33.4679,33.4743,54300.0
2007-05-11 15:50:00,52.47,52.54,52.44,52.53,72200.0,33.4743,33.5189,33.4551,33.5125,72200.0
2007-05-14 09:30:00,52.45,52.65,52.4,52.5,41800.0,33.4615,33.5891,33.4296,33.4934,41800.0
2007-05-14 09:40:00,52.51,52.54,52.4,52.54,32200.0,33.4998,33.5189,33.4296,33.5189,32200.0
2007-05-14 09:50:00,52.51,52.53,52.4,52.44,51600.0,33.4998,33.5125,33.4296,33.4551,51600.0
2007-05-14 10:00:00,52.44,52.44,52.29,52.31,54500.0,33.4551,33.4551,33.3594,33.3722,54500.0
2007-05-14 10:10:00,52.32,52.36,52.16,52.17,52200.0,33.3786,33.4041,33.2765,33.2829,52200.0
2007-05-14 10:20:00,52.17,52.24,52.15,52.17,58700.0,33.2829,33.3275,33.2701,33.2829,58700.0
2007-05-14 10:30:00,52.17,52.26,52.17,52.25,42100.0,33.2829,33.3403,33.2829,33.3339,42100.0
2007-05-14 10:40:00,52.25,52.28,52.25,52.26,32700.0,33.3339,33.353,33.3339,33.3403,32700.0
2007-05-14 10:50:00,52.26,52.28,52.2,52.25,29500.0,33.3403,33.353,33.302,33.3339,29500.0
2007-05-14 11:00:00,52.25,52.29,52.24,52.28,17000.0,33.3339,33.3594,33.3275,33.353,17000.0
2007-05-14 11:10:00,52.28,52.3,52.27,52.28,15100.0,33.353,33.3658,33.3467,33.353,15100.0
2007-05-14 11:20:00,52.29,52.3,52.28,52.28,18600.0,33.3594,33.3658,33.353,33.353,18600.0
2007-05-14 11:30:00,52.28,52.3,52.27,52.29,18000.0,33.353,33.3658,33.3467,33.3594,18000.0
2007-05-14 11:40:00,52.29,52.34,52.25,52.25,33000.0,33.3594,33.3913,33.3339,33.3339,33000.0
2007-05-14 11:50:00,52.25,52.32,52.25,52.27,52900.0,33.3339,33.3786,33.3339,33.3467,52900.0
2007-05-14 12:00:00,52.28,52.3,52.25,52.25,20400.0,33.353,33.3658,33.3339,33.3339,20400.0
2007-05-14 12:10:00,52.25,52.27,52.25,52.27,8300.0,33.3339,33.3467,33.3339,33.3467,8300.0
2007-05-14 12:20:00,52.27,52.27,52.22,52.26,36900.0,33.3467,33.3467,33.3148,33.3403,36900.0
2007-05-14 12:30:00,52.26,52.3,52.26,52.3,10500.0,33.3403,33.3658,33.3403,33.3658,10500.0
2007-05-14 12:40:00,52.3,52.33,52.29,52.31,17300.0,33.3658,33.3849,33.3594,33.3722,17300.0
2007-05-14 12:50:00,52.32,52.32,52.29,52.3,19300.0,33.3786,33.3786,33.3594,33.3658,19300.0
2007-05-14 13:00:00,52.3,52.31,52.28,52.3,12800.0,33.3658,33.3722,33.353,33.3658,12800.0
2007-05-14 13:10:00,52.3,52.31,52.24,52.26,27500.0,33.3658,33.3722,33.3275,33.3403,27500.0
2007-05-14 13:20:00,52.26,52.29,52.24,52.27,13800.0,33.3403,33.3594,33.3275,33.3467,13800.0
2007-05-14 13:30:00,52.28,52.28,52.25,52.27,17300.0,33.353,33.353,33.3339,33.3467,17300.0
2007-05-14 13:40:00,52.26,52.29,52.25,52.29,19900.0,33.3403,33.3594,33.3339,33.3594,19900.0
2007-05-14 13:50:00,52.29,52.3,52.26,52.26,19800.0,33.3594,33.3658,33.3403,33.3403,19800.0
2007-05-14 14:00:00,52.26,52.26,52.17,52.19,40200.0,33.3403,33.3403,33.2829,33.2956,40200.0
2007-05-14 14:10:00,52.19,52.25,52.18,52.25,52400.0,33.2956,33.3339,33.2892,33.3339,52400.0
2007-05-14 14:20:00,52.23,52.25,52.22,52.25,12500.0,33.3211,33.3339,33.3148,33.3339,12500.0
2007-05-14 14:30:00,52.25,52.32,52.22,52.23,39900.0,33.3339,33.3786,33.3148,33.3211,39900.0
2007-05-14 14:40:00,52.23,52.33,52.23,52.3,23800.0,33.3211,33.3849,33.3211,33.3658,23800.0
2007-05-14 14:50:00,52.31,52.38,52.31,52.36,25800.0,33.3722,33.4168,33.3722,33.4041,25800.0
2007-05-14 15:00:00,52.36,52.44,52.35,52.41,37400.0,33.4041,33.4551,33.3977,33.436,37400.0
2007-05-14 15:10:00,52.41,52.44,52.38,52.43,31300.0,33.436,33.4551,33.4168,33.4487,31300.0
2007-05-14 15:20:00,52.43,52.43,52.36,52.37,36300.0,33.4487,33.4487,33.4041,33.4105,36300.0
2007-05-14 15:30:00,52.37,52.38,52.34,52.34,26300.0,33.4105,33.4168,33.3913,33.3913,26300.0
2007-05-14 15:40:00,52.34,52.38,52.34,52.37,41900.0,33.3913,33.4168,33.3913,33.4105,41900.0
2007-05-14 15:50:00,52.37,52.38,52.34,52.38,52500.0,33.4105,33.4168,33.3913,33.4168,52500.0
2007-05-15 09:30:00,52.33,52.5,52.28,52.47,34200.0,33.3849,33.4934,33.353,33.4743,34200.0
2007-05-15 09:40:00,52.46,52.59,52.32,52.33,21200.0,33.4679,33.5508,33.3786,33.3849,21200.0
2007-05-15 09:50:00,52.29,52.4,52.29,52.38,18700.0,33.3594,33.4296,33.3594,33.4168,18700.0
2007-05-15 10:00:00,52.38,52.43,52.33,52.39,22700.0,33.4168,33.4487,33.3849,33.4232,22700.0
2007-05-15 10:10:00,52.42,52.49,52.37,52.48,21500.0,33.4424,33.487,33.4105,33.4806,21500.0
2007-05-15 10:20:00,52.46,52.46,52.35,52.41,35100.0,33.4679,33.4679,33.3977,33.436,35100.0
2007-05-15 10:30:00,52.42,52.42,52.37,52.39,22800.0,33.4424,33.4424,33.4105,33.4232,22800.0
2007-05-15 10:40:00,52.4,52.43,52.39,52.39,24700.0,33.4296,33.4487,33.4232,33.4232,24700.0
2007-05-15 10:50:00,52.39,52.42,52.33,52.34,33700.0,33.4232,33.4424,33.3849,33.3913,33700.0
2007-05-15 11:00:00,52.33,52.35,52.24,52.24,50500.0,33.3849,33.3977,33.3275,33.3275,50500.0
2007-05-15 11:10:00,52.26,52.3,52.22,52.24,28300.0,33.3403,33.3658,33.3148,33.3275,28300.0
2007-05-15 11:20:00,52.24,52.26,52.19,52.19,12200.0,33.3275,33.3403,33.2956,33.2956,12200.0
2007-05-15 11:30:00,52.2,52.26,52.18,52.26,14500.0,33.302,33.3403,33.2892,33.3403,14500.0
2007-05-15 11:40:00,52.26,52.32,52.26,52.29,23700.0,33.3403,33.3786,33.3403,33.3594,23700.0
2007-05-15 11:50:00,52.3,52.31,52.21,52.21,17100.0,33.3658,33.3722,33.3084,33.3084,17100.0
2007-05-15 12:00:00,52.22,52.24,52.2,52.2,12700.0,33.3148,33.3275,33.302,33.302,12700.0
2007-05-15 12:10:00,52.2,52.24,52.14,52.15,15000.0,33.302,33.3275,33.2637,33.2701,15000.0
2007-05-15 12:20:00,52.15,52.16,52.13,52.15,27300.0,33.2701,33.2765,33.2573,33.2701,27300.0
2007-05-15 12:30:00,52.15,52.18,52.12,52.18,11800.0,33.2701,33.2892,33.251,33.2892,11800.0
2007-05-15 12:40:00,52.17,52.2,52.17,52.18,19000.0,33.2829,33.302,33.2829,33.2892,19000.0
2007-05-15 12:50:00,52.18,52.18,52.13,52.14,24600.0,33.2892,33.2892,33.2573,33.2637,24600.0
2007-05-15 13:00:00,52.14,52.15,52.12,52.13,21600.0,33.2637,33.2701,33.251,33.2573,21600.0
2007-05-15 13:10:00,52.15,52.15,52.08,52.11,35600.0,33.2701,33.2701,33.2254,33.2446,35600.0
2007-05-15 13:20:00,52.11,52.14,52.11,52.12,75000.0,33.2446,33.2637,33.2446,33.251,75000.0
2007-05-15 13:30:00,52.12,52.15,52.11,52.12,16200.0,33.251,33.2701,33.2446,33.251,16200.0
2007-05-15 13:40:00,52.12,52.13,52.05,52.1,34900.0,33.251,33.2573,33.2063,33.2382,34900.0
2007-05-15 13:50:00,52.1,52.18,52.1,52.18,18900.0,33.2382,33.2892,33.2382,33.2892,18900.0
2007-05-15 14:00:00,52.17,52.22,52.12,52.21,16200.0,33.2829,33.3148,33.251,33.3084,16200.0
2007-05-15 14:10:00,52.21,52.22,52.14,52.2,42400.0,33.3084,33.3148,33.2637,33.302,42400.0
2007-05-15 14:20:00,52.2,52.26,52.19,52.25,13500.0,33.302,33.3403,33.2956,33.3339,13500.0
2007-05-15 14:30:00,52.26,52.28,52.22,52.25,22100.0,33.3403,33.353,33.3148,33.3339,22100.0
2007-05-15 14:40:00,52.25,52.26,52.09,52.1,30600.0,33.3339,33.3403,33.2318,33.2382,30600.0
2007-05-15 14:50:00,52.1,52.15,52.08,52.11,40000.0,33.2382,33.2701,33.2254,33.2446,40000.0
2007-05-15 15:00:00,52.12,52.25,52.12,52.24,25800.0,33.251,33.3339,33.251,33.3275,25800.0
2007-05-15 15:10:00,52.26,52.28,52.22,52.23,21900.0,33.3403,33.353,33.3148,33.3211,21900.0
2007-05-15 15:20:00,52.24,52.25,52.16,52.18,26100.0,33.3275,33.3339,33.2765,33.2892,26100.0
2007-05-15 15:30:00,52.18,52.2,52.17,52.18,13500.0,33.2892,33.302,33.2829,33.2892,13500.0
2007-05-15 15:40:00,52.19,52.22,52.07,52.1,45600.0,33.2956,33.3148,33.2191,33.2382,45600.0
2007-05-15 15:50:00,52.1,52.12,52.08,52.12,28300.0,33.2382,33.251,33.2254,33.251,28300.0
2007-05-16 09:30:00,52.06,52.33,52.06,52.28,33500.0,33.2127,33.3849,33.2127,33.353,33500.0
2007-05-16 09:40:00,52.27,52.32,52.06,52.11,41400.0,33.3467,33.3786,33.2127,33.2446,41400.0
2007-05-16 09:50:00,52.07,52.15,52.05,52.05,18600.0,33.2191,33.2701,33.2063,33.2063,18600.0
2007-05-16 10:00:00,52.07,52.11,52.05,52.11,25200.0,33.2191,33.2446,33.2063,33.2446,25200.0
2007-05-16 10:10:00,52.12,52.15,52.12,52.14,21200.0,33.251,33.2701,33.251,33.2637,21200.0
2007-05-16 10:20:00,52.14,52.15,52.13,52.15,13900.0,33.2637,33.2701,33.2573,33.2701,13900.0
2007-05-16 10:30:00,52.15,52.16,52.12,52.15,19100.0,33.2701,33.2765,33.251,33.2701,19100.0
2007-05-16 10:40:00,52.15,52.17,52.14,52.15,25500.0,33.2701,33.2829,33.2637,33.2701,25500.0
2007-05-16 10:50:00,52.16,52.17,52.13,52.13,22300.0,33.2765,33.2829,33.2573,33.2573,22300.0
2007-05-16 11:00:00,52.13,52.15,52.11,52.12,9600.0,33.2573,33.2701,33.2446,33.251,9600.0
2007-05-16 11:10:00,52.12,52.13,52.0,52.1,13800.0,33.251,33.2573,33.1744,33.2382,13800.0
2007-05-16 11:20:00,52.1,52.14,52.09,52.13,4000.0,33.2382,33.2637,33.2318,33.2573,4000.0
2007-05-16 11:30:00,52.13,52.2,52.11,52.2,21700.0,33.2573,33.302,33.2446,33.302,21700.0
2007-05-16 11:40:00,52.19,52.22,52.13,52.13,9900.0,33.2956,33.3148,33.2573,33.2573,9900.0
2007-05-16 11:50:00,52.14,52.19,52.14,52.15,5900.0,33.2637,33.2956,33.2637,33.2701,5900.0
2007-05-16 12:00:00,52.16,52.18,52.15,52.17,6200.0,33.2765,33.2892,33.2701,33.2829,6200.0
2007-05-16 12:10:00,52.15,52.22,52.15,52.19,17500.0,33.2701,33.3148,33.2701,33.2956,17500.0
2007-05-16 12:20:00,52.18,52.23,52.15,52.23,11900.0,33.2892,33.3211,33.2701,33.3211,11900.0
2007-05-16 12:30:00,52.23,52.27,52.21,52.23,11100.0,33.3211,33.3467,33.3084,33.3211,11100.0
2007-05-16 12:40:00,52.23,52.23,52.19,52.21,4200.0,33.3211,33.3211,33.2956,33.3084,4200.0
2007-05-16 12:50:00,52.21,52.32,52.21,52.26,17600.0,33.3084,33.3786,33.3084,33.3403,17600.0
2007-05-16 13:00:00,52.27,52.29,52.24,52.24,6400.0,33.3467,33.3594,33.3275,33.3275,6400.0
2007-05-16 13:10:00,52.23,52.29,52.23,52.29,7400.0,33.3211,33.3594,33.3211,33.3594,7400.0
2007-05-16 13:20:00,52.27,52.35,52.27,52.34,60900.0,33.3467,33.3977,33.3467,33.3913,60900.0
2007-05-16 13:30:00,52.33,52.4,52.33,52.4,12700.0,33.3849,33.4296,33.3849,33.4296,12700.0
2007-05-16 13:40:00,52.38,52.5,52.38,52.43,22900.0,33.4168,33.4934,33.4168,33.4487,22900.0
2007-05-16 13:50:00,52.43,52.47,52.42,52.43,11500.0,33.4487,33.4743,33.4424,33.4487,11500.0
2007-05-16 14:00:00,52.41,52.44,52.39,52.44,2800.0,33.436,33.4551,33.4232,33.4551,2800.0
2007-05-16 14:10:00,52.45,52.5,52.45,52.49,11400.0,33.4615,33.4934,33.4615,33.487,11400.0
2007-05-16 14:20:00,52.49,52.5,52.37,52.37,8700.0,33.487,33.4934,33.4105,33.4105,8700.0
2007-05-16 14:30:00,52.38,52.43,52.34,52.34,17800.0,33.4168,33.4487,33.3913,33.3913,17800.0
2007-05-16 14:40:00,52.34,52.41,52.33,52.39,18400.0,33.3913,33.436,33.3849,33.4232,18400.0
2007-05-16 14:50:00,52.39,52.43,52.36,52.43,20800.0,33.4232,33.4487,33.4041,33.4487,20800.0
2007-05-16 15:00:00,52.43,52.43,52.31,52.39,27800.0,33.4487,33.4487,33.3722,33.4232,27800.0
2007-05-16 15:10:00,52.4,52.4,52.33,52.33,10000.0,33.4296,33.4296,33.3849,33.3849,10000.0
2007-05-16 15:20:00,52.34,52.39,52.33,52.36,14900.0,33.3913,33.4232,33.3849,33.4041,14900.0
2007-05-16 15:30:00,52.36,52.47,52.36,52.42,20700.0,33.4041,33.4743,33.4041,33.4424,20700.0
2007-05-16 15:40:00,52.44,52.5,52.41,52.49,35300.0,33.4551,33.4934,33.436,33.487,35300.0
2007-05-16 15:50:00,52.5,52.54,52.45,52.48,31400.0,33.4934,33.5189,33.4615,33.4806,31400.0
2007-05-17 09:30:00,52.29,52.32,51.93,51.97,41700.0,33.3594,33.3786,33.1297,33.1553,41700.0
2007-05-17 09:40:00,51.98,52.08,51.95,52.06,29700.0,33.1616,33.2254,33.1425,33.2127,29700.0
2007-05-17 09:50:00,52.06,52.07,51.92,52.02,35300.0,33.2127,33.2191,33.1234,33.1872,35300.0
2007-05-17 10:00:00,52.01,52.09,51.94,52.08,32300.0,33.1808,33.2318,33.1361,33.2254,32300.0
2007-05-17 10:10:00,52.08,52.09,51.85,51.85,33600.0,33.2254,33.2318,33.0787,33.0787,33600.0
2007-05-17 10:20:00,51.85,51.94,51.81,51.92,18200.0,33.0787,33.1361,33.0532,33.1234,18200.0
2007-05-17 10:30:00,51.91,51.91,51.82,51.84,11800.0,33.117,33.117,33.0596,33.0723,11800.0
2007-05-17 10:40:00,51.84,51.85,51.8,51.82,15100.0,33.0723,33.0787,33.0468,33.0596,15100.0
2007-05-17 10:50:00,51.82,51.86,51.8,51.81,14600.0,33.0596,33.0851,33.0468,33.0532,14600.0
2007-05-17 11:00:00,51.81,51.92,51.8,51.92,25200.0,33.0532,33.1234,33.0468,33.1234,25200.0
2007-05-17 11:10:00,51.91,51.97,51.91,51.95,14000.0,33.117,33.1553,33.117,33.1425,14000.0
2007-05-17 11:20:00,51.95,51.99,51.95,51.98,10400.0,33.1425,33.168,33.1425,33.1616,10400.0
2007-05-17 11:30:00,51.99,52.05,51.98,52.05,45800.0,33.168,33.2063,33.1616,33.2063,45800.0
2007-05-17 11:40:00,52.05,52.15,52.04,52.15,30400.0,33.2063,33.2701,33.1999,33.2701,30400.0
2007-05-17 11:50:00,52.15,52.15,52.1,52.15,43300.0,33.2701,33.2701,33.2382,33.2701,43300.0
2007-05-17 12:00:00,52.15,52.2,52.12,52.18,25000.0,33.2701,33.302,33.251,33.2892,25000.0
2007-05-17 12:10:00,52.18,52.2,52.04,52.09,30700.0,33.2892,33.302,33.1999,33.2318,30700.0
2007-05-17 12:20:00,52.09,52.11,52.07,52.1,11100.0,33.2318,33.2446,33.2191,33.2382,11100.0
2007-05-17 12:30:00,52.09,52.12,52.09,52.1,24700.0,33.2318,33.251,33.2318,33.2382,24700.0
2007-05-17 12:40:00,52.1,52.14,52.09,52.09,63200.0,33.2382,33.2637,33.2318,33.2318,63200.0
2007-05-17 12:50:00,52.09,52.1,52.07,52.08,7200.0,33.2318,33.2382,33.2191,33.2254,7200.0
2007-05-17 13:00:00,52.08,52.12,52.08,52.1,20100.0,33.2254,33.251,33.2254,33.2382,20100.0
2007-05-17 13:10:00,52.09,52.1,52.01,52.03,19300.0,33.2318,33.2382,33.1808,33.1935,19300.0
2007-05-17 13:20:00,52.03,52.07,52.01,52.01,36700.0,33.1935,33.2191,33.1808,33.1808,36700.0
2007-05-17 13:30:00,52.02,52.05,51.97,51.99,25000.0,33.1872,33.2063,33.1553,33.168,25000.0
2007-05-17 13:40:00,52.0,52.0,51.97,51.97,18100.0,33.1744,33.1744,33.1553,33.1553,18100.0
2007-05-17 13:50:00,51.99,51.99,51.95,51.96,7200.0,33.168,33.168,33.1425,33.1489,7200.0
2007-05-17 14:00:00,51.96,51.98,51.93,51.96,12200.0,33.1489,33.1616,33.1297,33.1489,12200.0
2007-05-17 14:10:00,51.95,51.97,51.93,51.96,13600.0,33.1425,33.1553,33.1297,33.1489,13600.0
2007-05-17 14:20:00,51.96,51.96,51.93,51.94,11100.0,33.1489,33.1489,33.1297,33.1361,11100.0
2007-05-17 14:30:00,51.94,51.94,51.93,51.93,17800.0,33.1361,33.1361,33.1297,33.1297,17800.0
2007-05-17 14:40:00,51.93,51.96,51.93,51.95,9600.0,33.1297,33.1489,33.1297,33.1425,9600.0
2007-05-17 14:50:00,51.95,51.98,51.94,51.97,24700.0,33.1425,33.1616,33.1361,33.1553,24700.0
2007-05-17 15:00:00,51.96,52.01,51.94,52.0,57700.0,33.1489,33.1808,33.1361,33.1744,57700.0
2007-05-17 15:10:00,51.99,52.02,51.97,51.99,27600.0,33.168,33.1872,33.1553,33.168,27600.0
2007-05-17 15:20:00,51.97,51.99,51.82,51.82,122400.0,33.1553,33.168,33.0596,33.0596,122400.0
2007-05-17 15:30:00,51.82,51.83,51.74,51.77,87300.0,33.0596,33.066,33.0085,33.0277,87300.0
2007-05-17 15:40:00,51.79,51.8,51.74,51.75,62700.0,33.0404,33.0468,33.0085,33.0149,62700.0
2007-05-17 15:50:00,51.76,51.85,51.74,51.81,50800.0,33.0213,33.0787,33.0085,33.0532,50800.0
2007-05-18 09:30:00,51.83,51.92,51.77,51.89,121400.0,33.066,33.1234,33.0277,33.1042,121400.0
2007-05-18 09:40:00,51.88,51.97,51.85,51.86,9200.0,33.0979,33.1553,33.0787,33.0851,9200.0
2007-05-18 09:50:00,51.86,51.9,51.83,51.87,11300.0,33.0851,33.1106,33.066,33.0915,11300.0
2007-05-18 10:00:00,51.86,51.88,51.77,51.78,30200.0,33.0851,33.0979,33.0277,33.0341,30200.0
2007-05-18 10:10:00,51.8,51.92,51.75,51.88,35000.0,33.0468,33.1234,33.0149,33.0979,35000.0
2007-05-18 10:20:00,51.87,51.87,51.77,51.84,21100.0,33.0915,33.0915,33.0277,33.0723,21100.0
2007-05-18 10:30:00,51.83,51.91,51.82,51.84,32300.0,33.066,33.117,33.0596,33.0723,32300.0
2007-05-18 10:40:00,51.84,51.91,51.77,51.84,30400.0,33.0723,33.117,33.0277,33.0723,30400.0
2007-05-18 10:50:00,51.84,51.87,51.78,51.8,19000.0,33.0723,33.0915,33.0341,33.0468,19000.0
2007-05-18 11:00:00,51.79,51.84,51.76,51.84,8800.0,33.0404,33.0723,33.0213,33.0723,8800.0
2007-05-18 11:10:00,51.84,51.9,51.84,51.88,12100.0,33.0723,33.1106,33.0723,33.0979,12100.0
2007-05-18 11:20:00,51.88,51.92,51.86,51.92,16000.0,33.0979,33.1234,33.0851,33.1234,16000.0
2007-05-18 11:30:00,51.93,51.95,51.89,51.9,13400.0,33.1297,33.1425,33.1042,33.1106,13400.0
2007-05-18 11:40:00,51.91,51.91,51.85,51.85,8600.0,33.117,33.117,33.0787,33.0787,8600.0
2007-05-18 11:50:00,51.84,51.91,51.84,51.91,5200.0,33.0723,33.117,33.0723,33.117,5200.0
2007-05-18 12:00:00,51.9,51.95,51.89,51.93,7700.0,33.1106,33.1425,33.1042,33.1297,7700.0
2007-05-18 12:10:00,51.93,51.98,51.91,51.97,22200.0,33.1297,33.1616,33.117,33.1553,22200.0
2007-05-18 12:20:00,51.96,52.0,51.79,51.88,42300.0,33.1489,33.1744,33.0404,33.0979,42300.0
2007-05-18 12:30:00,51.88,51.96,51.88,51.88,16900.0,33.0979,33.1489,33.0979,33.0979,16900.0
2007-05-18 12:40:00,51.88,51.92,51.87,51.92,11000.0,33.0979,33.1234,33.0915,33.1234,11000.0
2007-05-18 12:50:00,51.91,51.91,51.79,51.83,34800.0,33.117,33.117,33.0404,33.066,34800.0
2007-05-18 13:00:00,51.85,51.85,51.8,51.85,13600.0,33.0787,33.0787,33.0468,33.0787,13600.0
2007-05-18 13:10:00,51.84,51.86,51.82,51.83,13600.0,33.0723,33.0851,33.0596,33.066,13600.0
2007-05-18 13:20:00,51.82,51.85,51.75,51.81,29100.0,33.0596,33.0787,33.0149,33.0532,29100.0
2007-05-18 13:30:00,51.82,51.82,51.76,51.77,11600.0,33.0596,33.0596,33.0213,33.0277,11600.0
2007-05-18 13:40:00,51.76,51.82,51.75,51.76,21900.0,33.0213,33.0596,33.0149,33.0213,21900.0
2007-05-18 13:50:00,51.77,51.82,51.75,51.81,15700.0,33.0277,33.0596,33.0149,33.0532,15700.0
2007-05-18 14:00:00,51.82,51.85,51.81,51.81,15800.0,33.0596,33.0787,33.0532,33.0532,15800.0
2007-05-18 14:10:00,51.82,51.89,51.8,51.86,16400.0,33.0596,33.1042,33.0468,33.0851,16400.0
2007-05-18 14:20:00,51.86,51.87,51.83,51.85,12900.0,33.0851,33.0915,33.066,33.0787,12900.0
2007-05-18 14:30:00,51.85,51.85,51.81,51.81,7900.0,33.0787,33.0787,33.0532,33.0532,7900.0
2007-05-18 14:40:00,51.83,51.83,51.78,51.8,25000.0,33.066,33.066,33.0341,33.0468,25000.0
2007-05-18 14:50:00,51.8,51.82,51.77,51.81,15300.0,33.0468,33.0596,33.0277,33.0532,15300.0
2007-05-18 15:00:00,51.81,51.83,51.8,51.82,20300.0,33.0532,33.066,33.0468,33.0596,20300.0
2007-05-18 15:10:00,51.81,51.84,51.79,51.8,28100.0,33.0532,33.0723,33.0404,33.0468,28100.0
2007-05-18 15:20:00,51.8,51.83,51.76,51.81,38600.0,33.0468,33.066,33.0213,33.0532,38600.0
2007-05-18 15:30:00,51.81,51.82,51.75,51.78,46900.0,33.0532,33.0596,33.0149,33.0341,46900.0
2007-05-18 15:40:00,51.79,51.8,51.7,51.73,83200.0,33.0404,33.0468,32.983,33.0022,83200.0
2007-05-18 15:50:00,51.72,51.76,51.67,51.76,81400.0,32.9958,33.0213,32.9639,33.0213,81400.0
2007-05-21 09:30:00,51.65,51.85,51.55,51.83,62400.0,32.9511,33.0787,32.8873,33.066,62400.0
2007-05-21 09:40:00,51.83,51.99,51.83,51.84,36300.0,33.066,33.168,33.066,33.0723,36300.0
2007-05-21 09:50:00,51.85,51.94,51.83,51.86,33000.0,33.0787,33.1361,33.066,33.0851,33000.0
2007-05-21 10:00:00,51.87,52.04,51.84,52.04,41900.0,33.0915,33.1999,33.0723,33.1999,41900.0
2007-05-21 10:10:00,52.04,52.16,51.99,51.99,41600.0,33.1999,33.2765,33.168,33.168,41600.0
2007-05-21 10:20:00,52.01,52.03,51.95,52.0,28900.0,33.1808,33.1935,33.1425,33.1744,28900.0
2007-05-21 10:30:00,52.0,52.08,51.98,52.07,30100.0,33.1744,33.2254,33.1616,33.2191,30100.0
2007-05-21 10:40:00,52.07,52.15,52.04,52.15,39100.0,33.2191,33.2701,33.1999,33.2701,39100.0
2007-05-21 10:50:00,52.15,52.27,52.13,52.25,34400.0,33.2701,33.3467,33.2573,33.3339,34400.0
2007-05-21 11:00:00,52.24,52.29,52.22,52.24,31300.0,33.3275,33.3594,33.3148,33.3275,31300.0
2007-05-21 11:10:00,52.24,52.3,52.19,52.3,36800.0,33.3275,33.3658,33.2956,33.3658,36800.0
2007-05-21 11:20:00,52.27,52.32,52.25,52.31,23700.0,33.3467,33.3786,33.3339,33.3722,23700.0
2007-05-21 11:30:00,52.31,52.31,52.27,52.29,18300.0,33.3722,33.3722,33.3467,33.3594,18300.0
2007-05-21 11:40:00,52.27,52.42,52.27,52.38,47600.0,33.3467,33.4424,33.3467,33.4168,47600.0
2007-05-21 11:50:00,52.39,52.47,52.38,52.43,32900.0,33.4232,33.4743,33.4168,33.4487,32900.0
2007-05-21 12:00:00,52.43,52.43,52.31,52.35,35800.0,33.4487,33.4487,33.3722,33.3977,35800.0
2007-05-21 12:10:00,52.35,52.4,52.29,52.31,21400.0,33.3977,33.4296,33.3594,33.3722,21400.0
2007-05-21 12:20:00,52.31,52.33,52.17,52.25,33600.0,33.3722,33.3849,33.2829,33.3339,33600.0
2007-05-21 12:30:00,52.25,52.25,52.2,52.2,7600.0,33.3339,33.3339,33.302,33.302,7600.0
2007-05-21 12:40:00,52.2,52.21,52.18,52.2,21000.0,33.302,33.3084,33.2892,33.302,21000.0
2007-05-21 12:50:00,52.2,52.21,52.19,52.21,16300.0,33.302,33.3084,33.2956,33.3084,16300.0
2007-05-21 13:00:00,52.2,52.21,52.18,52.18,15300.0,33.302,33.3084,33.2892,33.2892,15300.0
2007-05-21 13:10:00,52.18,52.21,52.17,52.19,22300.0,33.2892,33.3084,33.2829,33.2956,22300.0
2007-05-21 13:20:00,52.19,52.19,52.13,52.16,20200.0,33.2956,33.2956,33.2573,33.2765,20200.0
2007-05-21 13:30:00,52.16,52.17,52.14,52.17,18800.0,33.2765,33.2829,33.2637,33.2829,18800.0
2007-05-21 13:40:00,52.17,52.22,52.16,52.22,26300.0,33.2829,33.3148,33.2765,33.3148,26300.0
2007-05-21 13:50:00,52.21,52.23,52.19,52.19,19900.0,33.3084,33.3211,33.2956,33.2956,19900.0
2007-05-21 14:00:00,52.19,52.22,52.18,52.19,22400.0,33.2956,33.3148,33.2892,33.2956,22400.0
2007-05-21 14:10:00,52.2,52.2,52.19,52.19,11200.0,33.302,33.302,33.2956,33.2956,11200.0
2007-05-21 14:20:00,52.2,52.2,52.17,52.17,14700.0,33.302,33.302,33.2829,33.2829,14700.0
2007-05-21 14:30:00,52.17,52.17,52.11,52.11,9000.0,33.2829,33.2829,33.2446,33.2446,9000.0
2007-05-21 14:40:00,52.12,52.12,52.06,52.06,17500.0,33.251,33.251,33.2127,33.2127,17500.0
2007-05-21 14:50:00,52.06,52.06,51.96,51.97,36400.0,33.2127,33.2127,33.1489,33.1553,36400.0
2007-05-21 15:00:00,51.97,52.01,51.94,52.0,39900.0,33.1553,33.1808,33.1361,33.1744,39900.0
2007-05-21 15:10:00,51.98,52.01,51.98,52.0,29200.0,33.1616,33.1808,33.1616,33.1744,29200.0
2007-05-21 15:20:00,52.0,52.02,51.96,52.0,40600.0,33.1744,33.1872,33.1489,33.1744,40600.0
2007-05-21 15:30:00,52.01,52.01,51.97,51.99,33900.0,33.1808,33.1808,33.1553,33.168,33900.0
2007-05-21 15:40:00,51.99,52.01,51.97,52.0,117600.0,33.168,33.1808,33.1553,33.1744,117600.0
2007-05-21 15:50:00,52.01,52.05,51.97,52.02,49200.0,33.1808,33.2063,33.1553,33.1872,49200.0
2007-05-22 09:30:00,52.06,52.25,52.01,52.15,21900.0,33.2127,33.3339,33.1808,33.2701,21900.0
2007-05-22 09:40:00,52.15,52.2,52.08,52.18,13100.0,33.2701,33.302,33.2254,33.2892,13100.0
2007-05-22 09:50:00,52.18,52.25,52.14,52.2,30900.0,33.2892,33.3339,33.2637,33.302,30900.0
2007-05-22 10:00:00,52.2,52.26,52.2,52.24,16000.0,33.302,33.3403,33.302,33.3275,16000.0
2007-05-22 10:10:00,52.25,52.27,52.23,52.25,38500.0,33.3339,33.3467,33.3211,33.3339,38500.0
2007-05-22 10:20:00,52.24,52.32,52.22,52.32,22300.0,33.3275,33.3786,33.3148,33.3786,22300.0
2007-05-22 10:30:00,52.33,52.46,52.31,52.46,46700.0,33.3849,33.4679,33.3722,33.4679,46700.0
2007-05-22 10:40:00,52.46,52.46,52.4,52.42,23400.0,33.4679,33.4679,33.4296,33.4424,23400.0
2007-05-22 10:50:00,52.43,52.43,52.38,52.41,9400.0,33.4487,33.4487,33.4168,33.436,9400.0
2007-05-22 11:00:00,52.42,52.45,52.29,52.3,16300.0,33.4424,33.4615,33.3594,33.3658,16300.0
2007-05-22 11:10:00,52.31,52.31,52.25,52.3,28600.0,33.3722,33.3722,33.3339,33.3658,28600.0
2007-05-22 11:20:00,52.3,52.31,52.28,52.29,15900.0,33.3658,33.3722,33.353,33.3594,15900.0
2007-05-22 11:30:00,52.3,52.31,52.26,52.27,12800.0,33.3658,33.3722,33.3403,33.3467,12800.0
2007-05-22 11:40:00,52.25,52.26,52.17,52.17,33000.0,33.3339,33.3403,33.2829,33.2829,33000.0
2007-05-22 11:50:00,52.17,52.18,52.14,52.15,6700.0,33.2829,33.2892,33.2637,33.2701,6700.0
2007-05-22 12:00:00,52.16,52.2,52.15,52.17,9300.0,33.2765,33.302,33.2701,33.2829,9300.0
2007-05-22 12:10:00,52.17,52.18,52.15,52.18,5600.0,33.2829,33.2892,33.2701,33.2892,5600.0
2007-05-22 12:20:00,52.18,52.19,52.14,52.15,8700.0,33.2892,33.2956,33.2637,33.2701,8700.0
2007-05-22 12:30:00,52.15,52.21,52.15,52.21,9800.0,33.2701,33.3084,33.2701,33.3084,9800.0
2007-05-22 12:40:00,52.22,52.23,52.21,52.22,6200.0,33.3148,33.3211,33.3084,33.3148,6200.0
2007-05-22 12:50:00,52.23,52.27,52.21,52.25,10300.0,33.3211,33.3467,33.3084,33.3339,10300.0
2007-05-22 13:00:00,52.25,52.26,52.22,52.23,9100.0,33.3339,33.3403,33.3148,33.3211,9100.0
2007-05-22 13:10:00,52.24,52.24,52.2,52.22,17900.0,33.3275,33.3275,33.302,33.3148,17900.0
2007-05-22 13:20:00,52.22,52.25,52.21,52.24,9100.0,33.3148,33.3339,33.3084,33.3275,9100.0
2007-05-22 13:30:00,52.24,52.26,52.21,52.22,13600.0,33.3275,33.3403,33.3084,33.3148,13600.0
2007-05-22 13:40:00,52.22,52.23,52.21,52.23,10900.0,33.3148,33.3211,33.3084,33.3211,10900.0
2007-05-22 13:50:00,52.23,52.27,52.22,52.23,15200.0,33.3211,33.3467,33.3148,33.3211,15200.0
2007-05-22 14:00:00,52.22,52.25,52.22,52.25,7100.0,33.3148,33.3339,33.3148,33.3339,7100.0
2007-05-22 14:10:00,52.24,52.25,52.21,52.22,14600.0,33.3275,33.3339,33.3084,33.3148,14600.0
2007-05-22 14:20:00,52.22,52.23,52.21,52.22,10800.0,33.3148,33.3211,33.3084,33.3148,10800.0
2007-05-22 14:30:00,52.22,52.22,52.16,52.17,32800.0,33.3148,33.3148,33.2765,33.2829,32800.0
2007-05-22 14:40:00,52.17,52.19,52.16,52.18,17200.0,33.2829,33.2956,33.2765,33.2892,17200.0
2007-05-22 14:50:00,52.18,52.19,52.17,52.18,14600.0,33.2892,33.2956,33.2829,33.2892,14600.0
2007-05-22 15:00:00,52.19,52.2,52.16,52.17,30700.0,33.2956,33.302,33.2765,33.2829,30700.0
2007-05-22 15:10:00,52.17,52.21,52.17,52.21,33100.0,33.2829,33.3084,33.2829,33.3084,33100.0
2007-05-22 15:20:00,52.2,52.22,52.17,52.19,22400.0,33.302,33.3148,33.2829,33.2956,22400.0
2007-05-22 15:30:00,52.18,52.24,52.18,52.23,27600.0,33.2892,33.3275,33.2892,33.3211,27600.0
2007-05-22 15:40:00,52.23,52.27,52.23,52.25,36700.0,33.3211,33.3467,33.3211,33.3339,36700.0
2007-05-22 15:50:00,52.23,52.27,52.19,52.25,60900.0,33.3211,33.3467,33.2956,33.3339,60900.0
2007-05-23 09:30:00,52.16,52.3,52.11,52.12,26000.0,33.4492,33.539,33.4171,33.4235,26000.0
2007-05-23 09:40:00,52.1,52.2,52.1,52.18,15000.0,33.4107,33.4748,33.4107,33.462,15000.0
2007-05-23 09:50:00,52.19,52.22,52.08,52.09,25700.0,33.4684,33.4877,33.3979,33.4043,25700.0
2007-05-23 10:00:00,52.09,52.15,52.08,52.14,23100.0,33.4043,33.4428,33.3979,33.4364,23100.0
2007-05-23 10:10:00,52.14,52.23,52.12,52.23,19300.0,33.4364,33.4941,33.4235,33.4941,19300.0
2007-05-23 10:20:00,52.22,52.22,52.14,52.18,26700.0,33.4877,33.4877,33.4364,33.462,26700.0
2007-05-23 10:30:00,52.18,52.22,52.17,52.2,17900.0,33.462,33.4877,33.4556,33.4748,17900.0
2007-05-23 10:40:00,52.18,52.23,52.16,52.21,32700.0,33.462,33.4941,33.4492,33.4813,32700.0
2007-05-23 10:50:00,52.21,52.23,52.2,52.21,16300.0,33.4813,33.4941,33.4748,33.4813,16300.0
2007-05-23 11:00:00,52.23,52.26,52.21,52.25,22200.0,33.4941,33.5133,33.4813,33.5069,22200.0
2007-05-23 11:10:00,52.25,52.25,52.22,52.25,12100.0,33.5069,33.5069,33.4877,33.5069,12100.0
2007-05-23 11:20:00,52.23,52.26,52.23,52.26,9200.0,33.4941,33.5133,33.4941,33.5133,9200.0
2007-05-23 11:30:00,52.26,52.27,52.18,52.19,22100.0,33.5133,33.5197,33.462,33.4684,22100.0
2007-05-23 11:40:00,52.19,52.2,52.19,52.19,14200.0,33.4684,33.4748,33.4684,33.4684,14200.0
2007-05-23 11:50:00,52.2,52.2,52.18,52.2,10300.0,33.4748,33.4748,33.462,33.4748,10300.0
2007-05-23 12:00:00,52.18,52.2,52.15,52.16,13300.0,33.462,33.4748,33.4428,33.4492,13300.0
2007-05-23 12:10:00,52.15,52.17,52.15,52.16,12000.0,33.4428,33.4556,33.4428,33.4492,12000.0
2007-05-23 12:20:00,52.16,52.17,52.15,52.15,16700.0,33.4492,33.4556,33.4428,33.4428,16700.0
2007-05-23 12:30:00,52.15,52.16,52.15,52.15,9400.0,33.4428,33.4492,33.4428,33.4428,9400.0
2007-05-23 12:40:00,52.16,52.16,52.15,52.15,8800.0,33.4492,33.4492,33.4428,33.4428,8800.0
2007-05-23 12:50:00,52.15,52.17,52.08,52.08,23100.0,33.4428,33.4556,33.3979,33.3979,23100.0
2007-05-23 13:00:00,52.08,52.12,52.07,52.11,12900.0,33.3979,33.4235,33.3915,33.4171,12900.0
2007-05-23 13:10:00,52.1,52.1,52.05,52.05,12800.0,33.4107,33.4107,33.3787,33.3787,12800.0
2007-05-23 13:20:00,52.05,52.06,52.03,52.05,10500.0,33.3787,33.3851,33.3658,33.3787,10500.0
2007-05-23 13:30:00,52.05,52.13,52.05,52.1,37300.0,33.3787,33.43,33.3787,33.4107,37300.0
2007-05-23 13:40:00,52.1,52.15,52.1,52.13,18600.0,33.4107,33.4428,33.4107,33.43,18600.0
2007-05-23 13:50:00,52.12,52.13,52.06,52.09,23500.0,33.4235,33.43,33.3851,33.4043,23500.0
2007-05-23 14:00:00,52.1,52.11,52.07,52.1,30600.0,33.4107,33.4171,33.3915,33.4107,30600.0
2007-05-23 14:10:00,52.11,52.12,52.06,52.06,20200.0,33.4171,33.4235,33.3851,33.3851,20200.0
2007-05-23 14:20:00,52.06,52.07,52.0,52.02,43000.0,33.3851,33.3915,33.3466,33.3594,43000.0
2007-05-23 14:30:00,52.03,52.06,52.01,52.03,16300.0,33.3658,33.3851,33.353,33.3658,16300.0
2007-05-23 14:40:00,52.04,52.08,52.02,52.07,27300.0,33.3722,33.3979,33.3594,33.3915,27300.0
2007-05-23 14:50:00,52.07,52.13,52.07,52.1,21300.0,33.3915,33.43,33.3915,33.4107,21300.0
2007-05-23 15:00:00,52.1,52.12,52.03,52.04,23500.0,33.4107,33.4235,33.3658,33.3722,23500.0
2007-05-23 15:10:00,52.04,52.07,52.0,52.01,37100.0,33.3722,33.3915,33.3466,33.353,37100.0
2007-05-23 15:20:00,52.01,52.05,52.0,52.0,40100.0,33.353,33.3787,33.3466,33.3466,40100.0
2007-05-23 15:30:00,52.01,52.05,51.99,52.04,37100.0,33.353,33.3787,33.3402,33.3722,37100.0
2007-05-23 15:40:00,52.05,52.05,52.0,52.0,31000.0,33.3787,33.3787,33.3466,33.3466,31000.0
2007-05-23 15:50:00,51.99,52.02,51.92,52.01,56200.0,33.3402,33.3594,33.2953,33.353,56200.0
2007-05-24 09:30:00,52.01,52.15,52.01,52.07,32300.0,33.353,33.4428,33.353,33.3915,32300.0
2007-05-24 09:40:00,52.05,52.05,51.93,51.97,6500.0,33.3787,33.3787,33.3017,33.3274,6500.0
2007-05-24 09:50:00,51.97,52.09,51.97,52.09,12600.0,33.3274,33.4043,33.3274,33.4043,12600.0
2007-05-24 10:00:00,52.1,52.17,52.05,52.08,33600.0,33.4107,33.4556,33.3787,33.3979,33600.0
2007-05-24 10:10:00,52.09,52.13,52.04,52.05,7400.0,33.4043,33.43,33.3722,33.3787,7400.0
2007-05-24 10:20:00,52.05,52.1,52.04,52.08,7400.0,33.3787,33.4107,33.3722,33.3979,7400.0
2007-05-24 10:30:00,52.08,52.14,52.07,52.09,31600.0,33.3979,33.4364,33.3915,33.4043,31600.0
2007-05-24 10:40:00,52.09,52.15,52.09,52.13,27300.0,33.4043,33.4428,33.4043,33.43,27300.0
2007-05-24 10:50:00,52.14,52.15,52.12,52.14,19200.0,33.4364,33.4428,33.4235,33.4364,19200.0
2007-05-24 11:00:00,52.13,52.19,52.13,52.18,69400.0,33.43,33.4684,33.43,33.462,69400.0
2007-05-24 11:10:00,52.18,52.23,52.12,52.12,36700.0,33.462,33.4941,33.4235,33.4235,36700.0
2007-05-24 11:20:00,52.12,52.16,52.1,52.12,36900.0,33.4235,33.4492,33.4107,33.4235,36900.0
2007-05-24 11:30:00,52.13,52.16,52.1,52.13,19900.0,33.43,33.4492,33.4107,33.43,19900.0
2007-05-24 11:40:00,52.12,52.12,52.07,52.11,13100.0,33.4235,33.4235,33.3915,33.4171,13100.0
2007-05-24 11:50:00,52.09,52.15,52.09,52.14,20900.0,33.4043,33.4428,33.4043,33.4364,20900.0
2007-05-24 12:00:00,52.14,52.16,52.13,52.16,7800.0,33.4364,33.4492,33.43,33.4492,7800.0
2007-05-24 12:10:00,52.15,52.16,52.11,52.11,28800.0,33.4428,33.4492,33.4171,33.4171,28800.0
2007-05-24 12:20:00,52.13,52.14,52.11,52.12,19100.0,33.43,33.4364,33.4171,33.4235,19100.0
2007-05-24 12:30:00,52.12,52.13,52.04,52.07,26500.0,33.4235,33.43,33.3722,33.3915,26500.0
2007-05-24 12:40:00,52.07,52.16,52.02,52.16,37700.0,33.3915,33.4492,33.3594,33.4492,37700.0
2007-05-24 12:50:00,52.15,52.16,52.13,52.14,10800.0,33.4428,33.4492,33.43,33.4364,10800.0
2007-05-24 13:00:00,52.14,52.17,52.11,52.13,16100.0,33.4364,33.4556,33.4171,33.43,16100.0
2007-05-24 13:10:00,52.13,52.15,52.12,52.14,16400.0,33.43,33.4428,33.4235,33.4364,16400.0
2007-05-24 13:20:00,52.14,52.15,52.12,52.12,8000.0,33.4364,33.4428,33.4235,33.4235,8000.0
2007-05-24 13:30:00,52.12,52.14,52.11,52.12,17500.0,33.4235,33.4364,33.4171,33.4235,17500.0
2007-05-24 13:40:00,52.13,52.14,52.11,52.13,11900.0,33.43,33.4364,33.4171,33.43,11900.0
2007-05-24 13:50:00,52.13,52.15,52.11,52.14,14100.0,33.43,33.4428,33.4171,33.4364,14100.0
2007-05-24 14:00:00,52.14,52.15,52.11,52.11,17300.0,33.4364,33.4428,33.4171,33.4171,17300.0
2007-05-24 14:10:00,52.12,52.13,52.05,52.06,34700.0,33.4235,33.43,33.3787,33.3851,34700.0
2007-05-24 14:20:00,52.07,52.1,52.05,52.05,18900.0,33.3915,33.4107,33.3787,33.3787,18900.0
2007-05-24 14:30:00,52.06,52.07,52.02,52.04,31300.0,33.3851,33.3915,33.3594,33.3722,31300.0
2007-05-24 14:40:00,52.04,52.09,52.03,52.08,19100.0,33.3722,33.4043,33.3658,33.3979,19100.0
2007-05-24 14:50:00,52.07,52.07,52.02,52.03,38200.0,33.3915,33.3915,33.3594,33.3658,38200.0
2007-05-24 15:00:00,52.03,52.07,51.99,52.02,33900.0,33.3658,33.3915,33.3402,33.3594,33900.0
2007-05-24 15:10:00,52.02,52.03,51.92,51.93,26200.0,33.3594,33.3658,33.2953,33.3017,26200.0
2007-05-24 15:20:00,51.93,51.94,51.92,51.93,24100.0,33.3017,33.3081,33.2953,33.3017,24100.0
2007-05-24 15:30:00,51.93,51.95,51.92,51.92,35400.0,33.3017,33.3145,33.2953,33.2953,35400.0
2007-05-24 15:40:00,51.92,51.98,51.92,51.98,34600.0,33.2953,33.3338,33.2953,33.3338,34600.0
2007-05-24 15:50:00,51.98,51.98,51.92,51.93,86100.0,33.3338,33.3338,33.2953,33.3017,86100.0
2007-05-25 09:30:00,52.1,52.1,52.01,52.01,19100.0,33.4107,33.4107,33.353,33.353,19100.0
2007-05-25 09:40:00,52.0,52.07,52.0,52.05,12500.0,33.3466,33.3915,33.3466,33.3787,12500.0
2007-05-25 09:50:00,52.05,52.13,52.03,52.08,32800.0,33.3787,33.43,33.3658,33.3979,32800.0
2007-05-25 10:00:00,52.08,52.13,52.05,52.13,15900.0,33.3979,33.43,33.3787,33.43,15900.0
2007-05-25 10:10:00,52.14,52.22,52.11,52.21,13900.0,33.4364,33.4877,33.4171,33.4813,13900.0
2007-05-25 10:20:00,52.21,52.21,52.16,52.21,10100.0,33.4813,33.4813,33.4492,33.4813,10100.0
2007-05-25 10:30:00,52.21,52.27,52.21,52.27,17500.0,33.4813,33.5197,33.4813,33.5197,17500.0
2007-05-25 10:40:00,52.27,52.35,52.26,52.27,21400.0,33.5197,33.571,33.5133,33.5197,21400.0
2007-05-25 10:50:00,52.27,52.28,52.22,52.23,11500.0,33.5197,33.5262,33.4877,33.4941,11500.0
2007-05-25 11:00:00,52.23,52.25,52.23,52.25,7000.0,33.4941,33.5069,33.4941,33.5069,7000.0
2007-05-25 11:10:00,52.25,52.26,52.2,52.21,12600.0,33.5069,33.5133,33.4748,33.4813,12600.0
2007-05-25 11:20:00,52.22,52.22,52.13,52.15,18900.0,33.4877,33.4877,33.43,33.4428,18900.0
2007-05-25 11:30:00,52.15,52.19,52.15,52.18,8200.0,33.4428,33.4684,33.4428,33.462,8200.0
2007-05-25 11:40:00,52.17,52.18,52.17,52.18,4400.0,33.4556,33.462,33.4556,33.462,4400.0
2007-05-25 11:50:00,52.18,52.21,52.18,52.21,6600.0,33.462,33.4813,33.462,33.4813,6600.0
2007-05-25 12:00:00,52.2,52.21,52.18,52.19,13400.0,33.4748,33.4813,33.462,33.4684,13400.0
2007-05-25 12:10:00,52.19,52.21,52.15,52.21,16200.0,33.4684,33.4813,33.4428,33.4813,16200.0
2007-05-25 12:20:00,52.2,52.21,52.16,52.16,13900.0,33.4748,33.4813,33.4492,33.4492,13900.0
2007-05-25 12:30:00,52.17,52.22,52.15,52.22,10000.0,33.4556,33.4877,33.4428,33.4877,10000.0
2007-05-25 12:40:00,52.22,52.23,52.18,52.19,14300.0,33.4877,33.4941,33.462,33.4684,14300.0
2007-05-25 12:50:00,52.19,52.2,52.18,52.2,10100.0,33.4684,33.4748,33.462,33.4748,10100.0
2007-05-25 13:00:00,52.19,52.24,52.19,52.19,31100.0,33.4684,33.5005,33.4684,33.4684,31100.0
2007-05-25 13:10:00,52.2,52.3,52.2,52.29,14500.0,33.4748,33.539,33.4748,33.5326,14500.0
2007-05-25 13:20:00,52.3,52.3,52.27,52.28,7900.0,33.539,33.539,33.5197,33.5262,7900.0
2007-05-25 13:30:00,52.29,52.29,52.27,52.28,8500.0,33.5326,33.5326,33.5197,33.5262,8500.0
2007-05-25 13:40:00,52.28,52.3,52.27,52.28,16000.0,33.5262,33.539,33.5197,33.5262,16000.0
2007-05-25 13:50:00,52.28,52.3,52.27,52.29,5900.0,33.5262,33.539,33.5197,33.5326,5900.0
2007-05-25 14:00:00,52.3,52.32,52.28,52.28,14400.0,33.539,33.5518,33.5262,33.5262,14400.0
2007-05-25 14:10:00,52.28,52.29,52.25,52.25,11300.0,33.5262,33.5326,33.5069,33.5069,11300.0
2007-05-25 14:20:00,52.25,52.26,52.24,52.24,9400.0,33.5069,33.5133,33.5005,33.5005,9400.0
2007-05-25 14:30:00,52.23,52.24,52.23,52.23,5500.0,33.4941,33.5005,33.4941,33.4941,5500.0
2007-05-25 14:40:00,52.24,52.29,52.23,52.28,12600.0,33.5005,33.5326,33.4941,33.5262,12600.0
2007-05-25 14:50:00,52.28,52.28,52.26,52.26,19400.0,33.5262,33.5262,33.5133,33.5133,19400.0
2007-05-25 15:00:00,52.26,52.27,52.23,52.24,12600.0,33.5133,33.5197,33.4941,33.5005,12600.0
2007-05-25 15:10:00,52.24,52.28,52.23,52.28,31800.0,33.5005,33.5262,33.4941,33.5262,31800.0
2007-05-25 15:20:00,52.28,52.3,52.27,52.3,25600.0,33.5262,33.539,33.5197,33.539,25600.0
2007-05-25 15:30:00,52.3,52.31,52.27,52.29,18500.0,33.539,33.5454,33.5197,33.5326,18500.0
2007-05-25 15:40:00,52.29,52.32,52.28,52.3,26000.0,33.5326,33.5518,33.5262,33.539,26000.0
2007-05-25 15:50:00,52.3,52.35,52.29,52.29,36100.0,33.539,33.571,33.5326,33.5326,36100.0
2007-05-29 09:30:00,52.35,52.35,52.26,52.32,16700.0,33.571,33.571,33.5133,33.5518,16700.0
2007-05-29 09:40:00,52.33,52.34,52.3,52.31,10300.0,33.5582,33.5646,33.539,33.5454,10300.0
2007-05-29 09:50:00,52.31,52.33,52.3,52.33,9000.0,33.5454,33.5582,33.539,33.5582,9000.0
2007-05-29 10:00:00,52.33,52.36,52.26,52.28,11100.0,33.5582,33.5775,33.5133,33.5262,11100.0
2007-05-29 10:10:00,52.27,52.29,52.24,52.29,7300.0,33.5197,33.5326,33.5005,33.5326,7300.0
2007-05-29 10:20:00,52.28,52.29,52.24,52.29,10700.0,33.5262,33.5326,33.5005,33.5326,10700.0
2007-05-29 10:30:00,52.3,52.32,52.28,52.3,12800.0,33.539,33.5518,33.5262,33.539,12800.0
2007-05-29 10:40:00,52.31,52.35,52.3,52.35,15400.0,33.5454,33.571,33.539,33.571,15400.0
2007-05-29 10:50:00,52.34,52.36,52.33,52.36,7700.0,33.5646,33.5775,33.5582,33.5775,7700.0
2007-05-29 11:00:00,52.36,52.37,52.34,52.34,7500.0,33.5775,33.5839,33.5646,33.5646,7500.0
2007-05-29 11:10:00,52.34,52.36,52.3,52.33,14900.0,33.5646,33.5775,33.539,33.5582,14900.0
2007-05-29 11:20:00,52.32,52.38,52.3,52.38,20400.0,33.5518,33.5903,33.539,33.5903,20400.0
2007-05-29 11:30:00,52.37,52.52,52.35,52.46,28800.0,33.5839,33.6801,33.571,33.6416,28800.0
2007-05-29 11:40:00,52.46,52.5,52.46,52.48,17000.0,33.6416,33.6672,33.6416,33.6544,17000.0
2007-05-29 11:50:00,52.48,52.49,52.42,52.42,13700.0,33.6544,33.6608,33.6159,33.6159,13700.0
2007-05-29 12:00:00,52.42,52.45,52.39,52.42,16200.0,33.6159,33.6352,33.5967,33.6159,16200.0
2007-05-29 12:10:00,52.42,52.43,52.37,52.37,8600.0,33.6159,33.6223,33.5839,33.5839,8600.0
2007-05-29 12:20:00,52.38,52.38,52.32,52.32,16800.0,33.5903,33.5903,33.5518,33.5518,16800.0
2007-05-29 12:30:00,52.32,52.33,52.29,52.29,10400.0,33.5518,33.5582,33.5326,33.5326,10400.0
2007-05-29 12:40:00,52.29,52.3,52.27,52.28,5600.0,33.5326,33.539,33.5197,33.5262,5600.0
2007-05-29 12:50:00,52.29,52.31,52.28,52.3,8900.0,33.5326,33.5454,33.5262,33.539,8900.0
2007-05-29 13:00:00,52.3,52.31,52.3,52.31,5700.0,33.539,33.5454,33.539,33.5454,5700.0
2007-05-29 13:10:00,52.3,52.32,52.3,52.3,13400.0,33.539,33.5518,33.539,33.539,13400.0
2007-05-29 13:20:00,52.31,52.31,52.15,52.16,29400.0,33.5454,33.5454,33.4428,33.4492,29400.0
2007-05-29 13:30:00,52.15,52.17,52.12,52.12,16400.0,33.4428,33.4556,33.4235,33.4235,16400.0
2007-05-29 13:40:00,52.13,52.14,52.1,52.1,12300.0,33.43,33.4364,33.4107,33.4107,12300.0
2007-05-29 13:50:00,52.11,52.14,52.1,52.12,10600.0,33.4171,33.4364,33.4107,33.4235,10600.0
2007-05-29 14:00:00,52.13,52.13,52.06,52.11,12100.0,33.43,33.43,33.3851,33.4171,12100.0
2007-05-29 14:10:00,52.11,52.12,52.06,52.06,11200.0,33.4171,33.4235,33.3851,33.3851,11200.0
2007-05-29 14:20:00,52.06,52.07,52.03,52.05,15500.0,33.3851,33.3915,33.3658,33.3787,15500.0
2007-05-29 14:30:00,52.04,52.05,51.99,52.02,10900.0,33.3722,33.3787,33.3402,33.3594,10900.0
2007-05-29 14:40:00,52.01,52.03,51.97,52.01,12400.0,33.353,33.3658,33.3274,33.353,12400.0
2007-05-29 14:50:00,52.02,52.06,51.97,52.03,29000.0,33.3594,33.3851,33.3274,33.3658,29000.0
2007-05-29 15:00:00,52.03,52.08,52.01,52.06,27900.0,33.3658,33.3979,33.353,33.3851,27900.0
2007-05-29 15:10:00,52.06,52.16,52.06,52.08,25800.0,33.3851,33.4492,33.3851,33.3979,25800.0
2007-05-29 15:20:00,52.09,52.13,52.07,52.11,28100.0,33.4043,33.43,33.3915,33.4171,28100.0
2007-05-29 15:30:00,52.1,52.17,52.09,52.14,25700.0,33.4107,33.4556,33.4043,33.4364,25700.0
2007-05-29 15:40:00,52.14,52.21,52.14,52.16,34600.0,33.4364,33.4813,33.4364,33.4492,34600.0
2007-05-29 15:50:00,52.15,52.16,52.06,52.12,35000.0,33.4428,33.4492,33.3851,33.4235,35000.0
2007-05-30 09:30:00,51.9,51.96,51.75,51.96,56600.0,33.2825,33.3209,33.1863,33.3209,56600.0
2007-05-30 09:40:00,51.96,52.08,51.96,52.01,21400.0,33.3209,33.3979,33.3209,33.353,21400.0
2007-05-30 09:50:00,52.01,52.1,52.0,52.1,29000.0,33.353,33.4107,33.3466,33.4107,29000.0
2007-05-30 10:00:00,52.1,52.2,52.1,52.14,40900.0,33.4107,33.4748,33.4107,33.4364,40900.0
2007-05-30 10:10:00,52.15,52.17,52.11,52.11,20300.0,33.4428,33.4556,33.4171,33.4171,20300.0
2007-05-30 10:20:00,52.12,52.14,52.02,52.11,27500.0,33.4235,33.4364,33.3594,33.4171,27500.0
2007-05-30 10:30:00,52.11,52.12,52.0,52.04,23200.0,33.4171,33.4235,33.3466,33.3722,23200.0
2007-05-30 10:40:00,52.05,52.11,52.02,52.11,10400.0,33.3787,33.4171,33.3594,33.4171,10400.0
2007-05-30 10:50:00,52.11,52.17,52.11,52.17,9700.0,33.4171,33.4556,33.4171,33.4556,9700.0
2007-05-30 11:00:00,52.16,52.18,52.15,52.15,11300.0,33.4492,33.462,33.4428,33.4428,11300.0
2007-05-30 11:10:00,52.16,52.28,52.15,52.27,29900.0,33.4492,33.5262,33.4428,33.5197,29900.0
2007-05-30 11:20:00,52.26,52.36,52.26,52.36,23000.0,33.5133,33.5775,33.5133,33.5775,23000.0
2007-05-30 11:30:00,52.36,52.36,52.34,52.35,11400.0,33.5775,33.5775,33.5646,33.571,11400.0
2007-05-30 11:40:00,52.36,52.39,52.35,52.37,9700.0,33.5775,33.5967,33.571,33.5839,9700.0
2007-05-30 11:50:00,52.37,52.38,52.35,52.38,6900.0,33.5839,33.5903,33.571,33.5903,6900.0
2007-05-30 12:00:00,52.37,52.47,52.37,52.45,23900.0,33.5839,33.648,33.5839,33.6352,23900.0
2007-05-30 12:10:00,52.44,52.45,52.43,52.45,6000.0,33.6288,33.6352,33.6223,33.6352,6000.0
2007-05-30 12:20:00,52.45,52.54,52.45,52.53,14700.0,33.6352,33.6929,33.6352,33.6865,14700.0
2007-05-30 12:30:00,52.54,52.54,52.5,52.51,13000.0,33.6929,33.6929,33.6672,33.6736,13000.0
2007-05-30 12:40:00,52.52,52.54,52.5,52.52,29900.0,33.6801,33.6929,33.6672,33.6801,29900.0
2007-05-30 12:50:00,52.52,52.52,52.5,52.51,9500.0,33.6801,33.6801,33.6672,33.6736,9500.0
2007-05-30 13:00:00,52.51,52.52,52.5,52.5,11200.0,33.6736,33.6801,33.6672,33.6672,11200.0
2007-05-30 13:10:00,52.5,52.5,52.48,52.48,36400.0,33.6672,33.6672,33.6544,33.6544,36400.0
2007-05-30 13:20:00,52.48,52.52,52.47,52.5,25500.0,33.6544,33.6801,33.648,33.6672,25500.0
2007-05-30 13:30:00,52.5,52.5,52.48,52.48,11300.0,33.6672,33.6672,33.6544,33.6544,11300.0
2007-05-30 13:40:00,52.48,52.49,52.45,52.49,18700.0,33.6544,33.6608,33.6352,33.6608,18700.0
2007-05-30 13:50:00,52.48,52.51,52.47,52.5,32000.0,33.6544,33.6736,33.648,33.6672,32000.0
2007-05-30 14:00:00,52.49,52.52,52.42,52.46,47000.0,33.6608,33.6801,33.6159,33.6416,47000.0
2007-05-30 14:10:00,52.47,52.54,52.46,52.49,34000.0,33.648,33.6929,33.6416,33.6608,34000.0
2007-05-30 14:20:00,52.47,52.51,52.46,52.5,18500.0,33.648,33.6736,33.6416,33.6672,18500.0
2007-05-30 14:30:00,52.51,52.54,52.49,52.52,30400.0,33.6736,33.6929,33.6608,33.6801,30400.0
2007-05-30 14:40:00,52.53,52.59,52.52,52.57,19400.0,33.6865,33.7249,33.6801,33.7121,19400.0
2007-05-30 14:50:00,52.58,52.62,52.57,52.62,13600.0,33.7185,33.7442,33.7121,33.7442,13600.0
2007-05-30 15:00:00,52.62,52.65,52.6,52.64,22800.0,33.7442,33.7634,33.7314,33.757,22800.0
2007-05-30 15:10:00,52.64,52.65,52.6,52.62,47100.0,33.757,33.7634,33.7314,33.7442,47100.0
2007-05-30 15:20:00,52.63,52.63,52.6,52.62,20500.0,33.7506,33.7506,33.7314,33.7442,20500.0
2007-05-30 15:30:00,52.62,52.68,52.61,52.67,48000.0,33.7442,33.7827,33.7378,33.7763,48000.0
2007-05-30 15:40:00,52.67,52.74,52.67,52.73,43500.0,33.7763,33.8211,33.7763,33.8147,43500.0
2007-05-30 15:50:00,52.73,52.75,52.68,52.73,36600.0,33.8147,33.8276,33.7827,33.8147,36600.0
2007-05-31 09:30:00,52.4,52.72,52.4,52.49,47700.0,33.6031,33.8083,33.6031,33.6608,47700.0
2007-05-31 09:40:00,52.5,52.54,52.45,52.52,22400.0,33.6672,33.6929,33.6352,33.6801,22400.0
2007-05-31 09:50:00,52.52,52.55,52.5,52.5,13900.0,33.6801,33.6993,33.6672,33.6672,13900.0
2007-05-31 10:00:00,52.51,52.55,52.42,52.44,36700.0,33.6736,33.6993,33.6159,33.6288,36700.0
2007-05-31 10:10:00,52.45,52.52,52.41,52.52,31000.0,33.6352,33.6801,33.6095,33.6801,31000.0
2007-05-31 10:20:00,52.53,52.54,52.47,52.47,27100.0,33.6865,33.6929,33.648,33.648,27100.0
2007-05-31 10:30:00,52.48,52.5,52.46,52.49,60800.0,33.6544,33.6672,33.6416,33.6608,60800.0
2007-05-31 10:40:00,52.48,52.62,52.46,52.6,26900.0,33.6544,33.7442,33.6416,33.7314,26900.0
2007-05-31 10:50:00,52.6,52.63,52.58,52.58,28800.0,33.7314,33.7506,33.7185,33.7185,28800.0
2007-05-31 11:00:00,52.6,52.62,52.58,52.58,29300.0,33.7314,33.7442,33.7185,33.7185,29300.0
2007-05-31 11:10:00,52.58,52.58,52.55,52.57,28600.0,33.7185,33.7185,33.6993,33.7121,28600.0
2007-05-31 11:20:00,52.57,52.61,52.57,52.6,14000.0,33.7121,33.7378,33.7121,33.7314,14000.0
2007-05-31 11:30:00,52.61,52.62,52.6,52.62,9400.0,33.7378,33.7442,33.7314,33.7442,9400.0
2007-05-31 11:40:00,52.62,52.69,52.62,52.69,13500.0,33.7442,33.7891,33.7442,33.7891,13500.0
2007-05-31 11:50:00,52.69,52.7,52.67,52.69,11400.0,33.7891,33.7955,33.7763,33.7891,11400.0
2007-05-31 12:00:00,52.68,52.7,52.66,52.68,16200.0,33.7827,33.7955,33.7698,33.7827,16200.0
2007-05-31 12:10:00,52.69,52.75,52.69,52.75,15800.0,33.7891,33.8276,33.7891,33.8276,15800.0
2007-05-31 12:20:00,52.76,52.89,52.76,52.89,28800.0,33.834,33.9173,33.834,33.9173,28800.0
2007-05-31 12:30:00,52.89,52.92,52.88,52.91,14800.0,33.9173,33.9366,33.9109,33.9302,14800.0
2007-05-31 12:40:00,52.9,52.93,52.83,52.84,19000.0,33.9237,33.943,33.8789,33.8853,19000.0
2007-05-31 12:50:00,52.83,52.83,52.8,52.81,15700.0,33.8789,33.8789,33.8596,33.866,15700.0
2007-05-31 13:00:00,52.81,52.81,52.75,52.75,43800.0,33.866,33.866,33.8276,33.8276,43800.0
2007-05-31 13:10:00,52.75,52.76,52.74,52.75,19800.0,33.8276,33.834,33.8211,33.8276,19800.0
2007-05-31 13:20:00,52.75,52.8,52.74,52.8,37300.0,33.8276,33.8596,33.8211,33.8596,37300.0
2007-05-31 13:30:00,52.8,52.83,52.8,52.83,12300.0,33.8596,33.8789,33.8596,33.8789,12300.0
2007-05-31 13:40:00,52.82,52.83,52.8,52.81,4700.0,33.8724,33.8789,33.8596,33.866,4700.0
2007-05-31 13:50:00,52.82,52.83,52.8,52.8,10400.0,33.8724,33.8789,33.8596,33.8596,10400.0
2007-05-31 14:00:00,52.81,52.83,52.8,52.82,10800.0,33.866,33.8789,33.8596,33.8724,10800.0
2007-05-31 14:10:00,52.83,52.84,52.82,52.82,15100.0,33.8789,33.8853,33.8724,33.8724,15100.0
2007-05-31 14:20:00,52.82,52.83,52.82,52.83,9500.0,33.8724,33.8789,33.8724,33.8789,9500.0
2007-05-31 14:30:00,52.83,52.86,52.83,52.83,13100.0,33.8789,33.8981,33.8789,33.8789,13100.0
2007-05-31 14:40:00,52.83,52.85,52.83,52.85,13400.0,33.8789,33.8917,33.8789,33.8917,13400.0
2007-05-31 14:50:00,52.83,52.87,52.81,52.83,36900.0,33.8789,33.9045,33.866,33.8789,36900.0
2007-05-31 15:00:00,52.84,52.85,52.72,52.73,23900.0,33.8853,33.8917,33.8083,33.8147,23900.0
2007-05-31 15:10:00,52.74,52.77,52.74,52.76,18900.0,33.8211,33.8404,33.8211,33.834,18900.0
2007-05-31 15:20:00,52.76,52.76,52.75,52.76,21400.0,33.834,33.834,33.8276,33.834,21400.0
2007-05-31 15:30:00,52.76,52.76,52.7,52.71,27800.0,33.834,33.834,33.7955,33.8019,27800.0
2007-05-31 15:40:00,52.7,52.75,52.66,52.75,40200.0,33.7955,33.8276,33.7698,33.8276,40200.0
2007-05-31 15:50:00,52.75,52.76,52.7,52.74,53600.0,33.8276,33.834,33.7955,33.8211,53600.0
2007-06-01 09:30:00,52.79,52.85,52.74,52.85,29100.0,33.8532,33.8917,33.8211,33.8917,29100.0
2007-06-01 09:40:00,52.84,52.88,52.8,52.81,29800.0,33.8853,33.9109,33.8596,33.866,29800.0
2007-06-01 09:50:00,52.82,52.89,52.82,52.89,13300.0,33.8724,33.9173,33.8724,33.9173,13300.0
2007-06-01 10:00:00,52.88,53.01,52.83,52.93,47000.0,33.9109,33.9943,33.8789,33.943,47000.0
2007-06-01 10:10:00,52.92,52.96,52.9,52.94,41300.0,33.9366,33.9622,33.9237,33.9494,41300.0
2007-06-01 10:20:00,52.94,52.95,52.85,52.88,42400.0,33.9494,33.9558,33.8917,33.9109,42400.0
2007-06-01 10:30:00,52.88,53.0,52.85,52.99,32500.0,33.9109,33.9879,33.8917,33.9815,32500.0
2007-06-01 10:40:00,53.0,53.03,52.96,53.02,25500.0,33.9879,34.0071,33.9622,34.0007,25500.0
2007-06-01 10:50:00,53.03,53.04,52.96,53.03,30600.0,34.0071,34.0135,33.9622,34.0071,30600.0
2007-06-01 11:00:00,53.03,53.12,53.03,53.05,23200.0,34.0071,34.0648,34.0071,34.0199,23200.0
2007-06-01 11:10:00,53.06,53.13,53.06,53.13,6600.0,34.0263,34.0712,34.0263,34.0712,6600.0
2007-06-01 11:20:00,53.13,53.13,53.01,53.03,20900.0,34.0712,34.0712,33.9943,34.0071,20900.0
2007-06-01 11:30:00,53.04,53.04,53.0,53.02,10100.0,34.0135,34.0135,33.9879,34.0007,10100.0
2007-06-01 11:40:00,53.02,53.05,53.0,53.0,19100.0,34.0007,34.0199,33.9879,33.9879,19100.0
2007-06-01 11:50:00,53.01,53.08,53.0,53.05,14600.0,33.9943,34.0392,33.9879,34.0199,14600.0
2007-06-01 12:00:00,53.05,53.05,53.0,53.02,11100.0,34.0199,34.0199,33.9879,34.0007,11100.0
2007-06-01 12:10:00,53.02,53.09,53.02,53.09,6700.0,34.0007,34.0456,34.0007,34.0456,6700.0
2007-06-01 12:20:00,53.08,53.09,53.05,53.06,10700.0,34.0392,34.0456,34.0199,34.0263,10700.0
2007-06-01 12:30:00,53.06,53.09,53.06,53.07,6700.0,34.0263,34.0456,34.0263,34.0328,6700.0
2007-06-01 12:40:00,53.08,53.09,53.06,53.07,13100.0,34.0392,34.0456,34.0263,34.0328,13100.0
2007-06-01 12:50:00,53.07,53.09,53.06,53.09,5800.0,34.0328,34.0456,34.0263,34.0456,5800.0
2007-06-01 13:00:00,53.09,53.1,53.08,53.1,7300.0,34.0456,34.052,34.0392,34.052,7300.0
2007-06-01 13:10:00,53.1,53.15,53.08,53.12,53000.0,34.052,34.0841,34.0392,34.0648,53000.0
2007-06-01 13:20:00,53.12,53.12,53.03,53.05,36700.0,34.0648,34.0648,34.0071,34.0199,36700.0
2007-06-01 13:30:00,53.05,53.05,53.02,53.02,16200.0,34.0199,34.0199,34.0007,34.0007,16200.0
2007-06-01 13:40:00,53.02,53.09,53.01,53.09,15100.0,34.0007,34.0456,33.9943,34.0456,15100.0
2007-06-01 13:50:00,53.08,53.1,53.08,53.09,27300.0,34.0392,34.052,34.0392,34.0456,27300.0
2007-06-01 14:00:00,53.1,53.11,53.05,53.07,31700.0,34.052,34.0584,34.0199,34.0328,31700.0
2007-06-01 14:10:00,53.07,53.09,53.05,53.07,19100.0,34.0328,34.0456,34.0199,34.0328,19100.0
2007-06-01 14:20:00,53.06,53.09,53.06,53.08,20600.0,34.0263,34.0456,34.0263,34.0392,20600.0
2007-06-01 14:30:00,53.08,53.08,53.05,53.06,25400.0,34.0392,34.0392,34.0199,34.0263,25400.0
2007-06-01 14:40:00,53.07,53.08,52.98,52.98,80200.0,34.0328,34.0392,33.975,33.975,80200.0
2007-06-01 14:50:00,52.98,53.0,52.98,52.99,10200.0,33.975,33.9879,33.975,33.9815,10200.0
2007-06-01 15:00:00,52.99,53.0,52.95,52.95,20300.0,33.9815,33.9879,33.9558,33.9558,20300.0
2007-06-01 15:10:00,52.96,53.0,52.95,52.99,19700.0,33.9622,33.9879,33.9558,33.9815,19700.0
2007-06-01 15:20:00,52.99,53.0,52.96,52.99,21800.0,33.9815,33.9879,33.9622,33.9815,21800.0
2007-06-01 15:30:00,52.99,53.01,52.96,52.98,34300.0,33.9815,33.9943,33.9622,33.975,34300.0
2007-06-01 15:40:00,52.99,53.01,52.94,52.98,67100.0,33.9815,33.9943,33.9494,33.975,67100.0
2007-06-01 15:50:00,52.99,53.03,52.98,53.03,76800.0,33.9815,34.0071,33.975,34.0071,76800.0
2007-06-04 09:30:00,52.76,52.87,52.59,52.59,30500.0,33.834,33.9045,33.7249,33.7249,30500.0
2007-06-04 09:40:00,52.58,52.63,52.5,52.5,22800.0,33.7185,33.7506,33.6672,33.6672,22800.0
2007-06-04 09:50:00,52.54,52.56,52.47,52.47,28900.0,33.6929,33.7057,33.648,33.648,28900.0
2007-06-04 10:00:00,52.47,52.47,52.4,52.42,18300.0,33.648,33.648,33.6031,33.6159,18300.0
2007-06-04 10:10:00,52.42,52.43,52.4,52.41,12000.0,33.6159,33.6223,33.6031,33.6095,12000.0
2007-06-04 10:20:00,52.42,52.42,52.25,52.3,31900.0,33.6159,33.6159,33.5069,33.539,31900.0
2007-06-04 10:30:00,52.29,52.32,52.28,52.3,18000.0,33.5326,33.5518,33.5262,33.539,18000.0
2007-06-04 10:40:00,52.28,52.3,52.25,52.25,21000.0,33.5262,33.539,33.5069,33.5069,21000.0
2007-06-04 10:50:00,52.25,52.26,52.21,52.23,23000.0,33.5069,33.5133,33.4813,33.4941,23000.0
2007-06-04 11:00:00,52.22,52.23,52.22,52.23,45600.0,33.4877,33.4941,33.4877,33.4941,45600.0
2007-06-04 11:10:00,52.22,52.23,52.15,52.17,26900.0,33.4877,33.4941,33.4428,33.4556,26900.0
2007-06-04 11:20:00,52.17,52.19,52.15,52.18,14700.0,33.4556,33.4684,33.4428,33.462,14700.0
2007-06-04 11:30:00,52.18,52.2,52.18,52.18,10300.0,33.462,33.4748,33.462,33.462,10300.0
2007-06-04 11:40:00,52.18,52.2,52.18,52.2,18200.0,33.462,33.4748,33.462,33.4748,18200.0
2007-06-04 11:50:00,52.2,52.2,52.18,52.19,20000.0,33.4748,33.4748,33.462,33.4684,20000.0
2007-06-04 12:00:00,52.19,52.2,52.16,52.17,12600.0,33.4684,33.4748,33.4492,33.4556,12600.0
2007-06-04 12:10:00,52.16,52.19,52.16,52.19,13800.0,33.4492,33.4684,33.4492,33.4684,13800.0
2007-06-04 12:20:00,52.19,52.28,52.19,52.27,29500.0,33.4684,33.5262,33.4684,33.5197,29500.0
2007-06-04 12:30:00,52.28,52.35,52.26,52.32,25500.0,33.5262,33.571,33.5133,33.5518,25500.0
2007-06-04 12:40:00,52.33,52.35,52.32,52.34,12000.0,33.5582,33.571,33.5518,33.5646,12000.0
2007-06-04 12:50:00,52.34,52.35,52.32,52.34,17300.0,33.5646,33.571,33.5518,33.5646,17300.0
2007-06-04 13:00:00,52.34,52.35,52.33,52.33,8900.0,33.5646,33.571,33.5582,33.5582,8900.0
2007-06-04 13:10:00,52.33,52.37,52.33,52.35,11700.0,33.5582,33.5839,33.5582,33.571,11700.0
2007-06-04 13:20:00,52.35,52.43,52.34,52.43,22800.0,33.571,33.6223,33.5646,33.6223,22800.0
2007-06-04 13:30:00,52.42,52.48,52.42,52.43,18600.0,33.6159,33.6544,33.6159,33.6223,18600.0
2007-06-04 13:40:00,52.43,52.49,52.42,52.48,17500.0,33.6223,33.6608,33.6159,33.6544,17500.0
2007-06-04 13:50:00,52.47,52.47,52.41,52.42,19700.0,33.648,33.648,33.6095,33.6159,19700.0
2007-06-04 14:00:00,52.41,52.42,52.39,52.39,20300.0,33.6095,33.6159,33.5967,33.5967,20300.0
2007-06-04 14:10:00,52.39,52.4,52.37,52.38,18100.0,33.5967,33.6031,33.5839,33.5903,18100.0
2007-06-04 14:20:00,52.38,52.41,52.38,52.41,20500.0,33.5903,33.6095,33.5903,33.6095,20500.0
2007-06-04 14:30:00,52.4,52.41,52.35,52.41,50800.0,33.6031,33.6095,33.571,33.6095,50800.0
2007-06-04 14:40:00,52.41,52.41,52.35,52.36,27700.0,33.6095,33.6095,33.571,33.5775,27700.0
2007-06-04 14:50:00,52.37,52.4,52.36,52.36,26300.0,33.5839,33.6031,33.5775,33.5775,26300.0
2007-06-04 15:00:00,52.36,52.4,52.36,52.38,20000.0,33.5775,33.6031,33.5775,33.5903,20000.0
2007-06-04 15:10:00,52.37,52.4,52.37,52.38,45300.0,33.5839,33.6031,33.5839,33.5903,45300.0
2007-06-04 15:20:00,52.38,52.42,52.38,52.38,60300.0,33.5903,33.6159,33.5903,33.5903,60300.0
2007-06-04 15:30:00,52.39,52.39,52.3,52.33,49400.0,33.5967,33.5967,33.539,33.5582,49400.0
2007-06-04 15:40:00,52.34,52.36,52.3,52.36,52200.0,33.5646,33.5775,33.539,33.5775,52200.0
2007-06-04 15:50:00,52.35,52.36,52.28,52.29,86000.0,33.571,33.5775,33.5262,33.5326,86000.0
2007-06-05 09:30:00,52.26,52.27,52.13,52.14,18600.0,33.5133,33.5197,33.43,33.4364,18600.0
2007-06-05 09:40:00,52.16,52.21,52.07,52.07,13100.0,33.4492,33.4813,33.3915,33.3915,13100.0
2007-06-05 09:50:00,52.06,52.07,52.0,52.01,11700.0,33.3851,33.3915,33.3466,33.353,11700.0
2007-06-05 10:00:00,52.01,52.07,51.85,51.89,28900.0,33.353,33.3915,33.2504,33.2761,28900.0
2007-06-05 10:10:00,51.88,52.02,51.85,51.87,36500.0,33.2696,33.3594,33.2504,33.2632,36500.0
2007-06-05 10:20:00,51.88,52.02,51.8,51.91,48800.0,33.2696,33.3594,33.2183,33.2889,48800.0
2007-06-05 10:30:00,51.9,52.02,51.76,51.82,47800.0,33.2825,33.3594,33.1927,33.2312,47800.0
2007-06-05 10:40:00,51.81,51.82,51.75,51.77,20200.0,33.2247,33.2312,33.1863,33.1991,20200.0
2007-06-05 10:50:00,51.77,51.79,51.76,51.77,20600.0,33.1991,33.2119,33.1927,33.1991,20600.0
2007-06-05 11:00:00,51.76,51.78,51.71,51.75,19100.0,33.1927,33.2055,33.1606,33.1863,19100.0
2007-06-05 11:10:00,51.75,51.77,51.69,51.7,22200.0,33.1863,33.1991,33.1478,33.1542,22200.0
2007-06-05 11:20:00,51.71,51.74,51.7,51.73,10000.0,33.1606,33.1799,33.1542,33.1734,10000.0
2007-06-05 11:30:00,51.73,51.73,51.69,51.7,16400.0,33.1734,33.1734,33.1478,33.1542,16400.0
2007-06-05 11:40:00,51.71,51.73,51.63,51.69,25100.0,33.1606,33.1734,33.1093,33.1478,25100.0
2007-06-05 11:50:00,51.68,51.69,51.62,51.62,24600.0,33.1414,33.1478,33.1029,33.1029,24600.0
2007-06-05 12:00:00,51.62,51.63,51.54,51.56,46900.0,33.1029,33.1093,33.0516,33.0644,46900.0
2007-06-05 12:10:00,51.55,51.62,51.48,51.62,42800.0,33.058,33.1029,33.0131,33.1029,42800.0
2007-06-05 12:20:00,51.62,51.72,51.62,51.72,14900.0,33.1029,33.167,33.1029,33.167,14900.0
2007-06-05 12:30:00,51.72,51.79,51.72,51.77,9500.0,33.167,33.2119,33.167,33.1991,9500.0
2007-06-05 12:40:00,51.76,51.84,51.75,51.81,15200.0,33.1927,33.244,33.1863,33.2247,15200.0
2007-06-05 12:50:00,51.81,51.83,51.79,51.8,12000.0,33.2247,33.2376,33.2119,33.2183,12000.0
2007-06-05 13:00:00,51.79,51.81,51.78,51.81,15600.0,33.2119,33.2247,33.2055,33.2247,15600.0
2007-06-05 13:10:00,51.83,51.88,51.73,51.76,27000.0,33.2376,33.2696,33.1734,33.1927,27000.0
2007-06-05 13:20:00,51.77,51.77,51.73,51.73,17600.0,33.1991,33.1991,33.1734,33.1734,17600.0
2007-06-05 13:30:00,51.73,51.74,51.68,51.73,15100.0,33.1734,33.1799,33.1414,33.1734,15100.0
2007-06-05 13:40:00,51.74,51.75,51.69,51.73,10100.0,33.1799,33.1863,33.1478,33.1734,10100.0
2007-06-05 13:50:00,51.73,51.82,51.73,51.78,13100.0,33.1734,33.2312,33.1734,33.2055,13100.0
2007-06-05 14:00:00,51.78,51.79,51.76,51.77,10300.0,33.2055,33.2119,33.1927,33.1991,10300.0
2007-06-05 14:10:00,51.77,51.79,51.75,51.79,8700.0,33.1991,33.2119,33.1863,33.2119,8700.0
2007-06-05 14:20:00,51.79,51.8,51.76,51.77,14900.0,33.2119,33.2183,33.1927,33.1991,14900.0
2007-06-05 14:30:00,51.76,51.77,51.72,51.73,21100.0,33.1927,33.1991,33.167,33.1734,21100.0
2007-06-05 14:40:00,51.73,51.75,51.72,51.73,17100.0,33.1734,33.1863,33.167,33.1734,17100.0
2007-06-05 14:50:00,51.73,51.75,51.72,51.73,13100.0,33.1734,33.1863,33.167,33.1734,13100.0
2007-06-05 15:00:00,51.72,51.74,51.72,51.73,32200.0,33.167,33.1799,33.167,33.1734,32200.0
2007-06-05 15:10:00,51.72,51.77,51.7,51.71,25800.0,33.167,33.1991,33.1542,33.1606,25800.0
2007-06-05 15:20:00,51.72,51.74,51.7,51.74,24600.0,33.167,33.1799,33.1542,33.1799,24600.0
2007-06-05 15:30:00,51.73,51.78,51.71,51.76,30900.0,33.1734,33.2055,33.1606,33.1927,30900.0
2007-06-05 15:40:00,51.76,51.81,51.71,51.81,30500.0,33.1927,33.2247,33.1606,33.2247,30500.0
2007-06-05 15:50:00,51.81,51.81,51.72,51.77,47200.0,33.2247,33.2247,33.167,33.1991,47200.0
2007-06-06 09:30:00,51.46,51.59,51.19,51.28,63800.0,33.0003,33.0837,32.8272,32.8849,63800.0
2007-06-06 09:40:00,51.29,51.35,51.16,51.17,35500.0,32.8913,32.9298,32.8079,32.8143,35500.0
2007-06-06 09:50:00,51.16,51.18,51.04,51.08,48900.0,32.8079,32.8207,32.731,32.7566,48900.0
2007-06-06 10:00:00,51.08,51.17,51.06,51.17,17600.0,32.7566,32.8143,32.7438,32.8143,17600.0
2007-06-06 10:10:00,51.17,51.38,51.15,51.38,30600.0,32.8143,32.949,32.8015,32.949,30600.0
2007-06-06 10:20:00,51.39,51.4,51.3,51.34,12100.0,32.9554,32.9618,32.8977,32.9233,12100.0
2007-06-06 10:30:00,51.35,51.42,51.31,51.33,28200.0,32.9298,32.9746,32.9041,32.9169,28200.0
2007-06-06 10:40:00,51.33,51.45,51.33,51.45,12200.0,32.9169,32.9939,32.9169,32.9939,12200.0
2007-06-06 10:50:00,51.44,51.51,51.4,51.49,28400.0,32.9875,33.0324,32.9618,33.0195,28400.0
2007-06-06 11:00:00,51.48,51.55,51.47,51.47,23600.0,33.0131,33.058,33.0067,33.0067,23600.0
2007-06-06 11:10:00,51.46,51.54,51.46,51.51,20500.0,33.0003,33.0516,33.0003,33.0324,20500.0
2007-06-06 11:20:00,51.51,51.51,51.41,51.41,12500.0,33.0324,33.0324,32.9682,32.9682,12500.0
2007-06-06 11:30:00,51.41,51.43,51.38,51.38,29200.0,32.9682,32.9811,32.949,32.949,29200.0
2007-06-06 11:40:00,51.38,51.39,51.28,51.31,22800.0,32.949,32.9554,32.8849,32.9041,22800.0
2007-06-06 11:50:00,51.31,51.36,51.3,51.36,12900.0,32.9041,32.9362,32.8977,32.9362,12900.0
2007-06-06 12:00:00,51.35,51.45,51.35,51.45,18500.0,32.9298,32.9939,32.9298,32.9939,18500.0
2007-06-06 12:10:00,51.44,51.44,51.35,51.4,10700.0,32.9875,32.9875,32.9298,32.9618,10700.0
2007-06-06 12:20:00,51.39,51.43,51.37,51.37,6700.0,32.9554,32.9811,32.9426,32.9426,6700.0
2007-06-06 12:30:00,51.38,51.38,51.25,51.28,26700.0,32.949,32.949,32.8656,32.8849,26700.0
2007-06-06 12:40:00,51.27,51.32,51.25,51.28,17600.0,32.8785,32.9105,32.8656,32.8849,17600.0
2007-06-06 12:50:00,51.28,51.28,51.2,51.2,11200.0,32.8849,32.8849,32.8336,32.8336,11200.0
2007-06-06 13:00:00,51.22,51.26,51.2,51.25,10300.0,32.8464,32.872,32.8336,32.8656,10300.0
2007-06-06 13:10:00,51.25,51.25,51.2,51.21,10700.0,32.8656,32.8656,32.8336,32.84,10700.0
2007-06-06 13:20:00,51.2,51.22,51.18,51.21,16000.0,32.8336,32.8464,32.8207,32.84,16000.0
2007-06-06 13:30:00,51.22,51.22,51.14,51.15,12800.0,32.8464,32.8464,32.7951,32.8015,12800.0
2007-06-06 13:40:00,51.15,51.16,51.12,51.12,12600.0,32.8015,32.8079,32.7823,32.7823,12600.0
2007-06-06 13:50:00,51.13,51.16,51.1,51.15,48400.0,32.7887,32.8079,32.7694,32.8015,48400.0
2007-06-06 14:00:00,51.16,51.17,51.14,51.15,16800.0,32.8079,32.8143,32.7951,32.8015,16800.0
2007-06-06 14:10:00,51.15,51.16,51.09,51.13,17500.0,32.8015,32.8079,32.763,32.7887,17500.0
2007-06-06 14:20:00,51.13,51.15,51.08,51.11,27100.0,32.7887,32.8015,32.7566,32.7759,27100.0
2007-06-06 14:30:00,51.11,51.13,51.05,51.06,27300.0,32.7759,32.7887,32.7374,32.7438,27300.0
2007-06-06 14:40:00,51.06,51.09,51.01,51.02,51100.0,32.7438,32.763,32.7117,32.7181,51100.0
2007-06-06 14:50:00,51.01,51.04,50.94,50.98,34000.0,32.7117,32.731,32.6668,32.6925,34000.0
2007-06-06 15:00:00,50.98,50.99,50.94,50.95,57600.0,32.6925,32.6989,32.6668,32.6732,57600.0
2007-06-06 15:10:00,50.95,51.0,50.94,50.96,76900.0,32.6732,32.7053,32.6668,32.6797,76900.0
2007-06-06 15:20:00,50.97,50.98,50.94,50.95,50100.0,32.6861,32.6925,32.6668,32.6732,50100.0
2007-06-06 15:30:00,50.95,50.97,50.93,50.97,88500.0,32.6732,32.6861,32.6604,32.6861,88500.0
2007-06-06 15:40:00,50.97,50.98,50.91,50.94,126100.0,32.6861,32.6925,32.6476,32.6668,126100.0
2007-06-06 15:50:00,50.93,50.95,50.87,50.87,148300.0,32.6604,32.6732,32.6219,32.6219,148300.0
2007-06-07 09:30:00,50.7,51.29,50.7,51.26,103300.0,32.5129,32.8913,32.5129,32.872,103300.0
2007-06-07 09:40:00,51.29,51.43,51.12,51.38,59200.0,32.8913,32.9811,32.7823,32.949,59200.0
2007-06-07 09:50:00,51.38,51.42,51.34,51.39,33600.0,32.949,32.9746,32.9233,32.9554,33600.0
2007-06-07 10:00:00,51.37,51.37,51.23,51.31,40600.0,32.9426,32.9426,32.8528,32.9041,40600.0
2007-06-07 10:10:00,51.32,51.33,51.21,51.22,31600.0,32.9105,32.9169,32.84,32.8464,31600.0
2007-06-07 10:20:00,51.22,51.25,51.15,51.15,56900.0,32.8464,32.8656,32.8015,32.8015,56900.0
2007-06-07 10:30:00,51.15,51.21,51.05,51.07,27200.0,32.8015,32.84,32.7374,32.7502,27200.0
2007-06-07 10:40:00,51.06,51.13,51.04,51.07,22300.0,32.7438,32.7887,32.731,32.7502,22300.0
2007-06-07 10:50:00,51.08,51.18,51.07,51.09,21400.0,32.7566,32.8207,32.7502,32.763,21400.0
2007-06-07 11:00:00,51.08,51.1,50.97,50.97,28500.0,32.7566,32.7694,32.6861,32.6861,28500.0
2007-06-07 11:10:00,50.97,51.03,50.93,51.03,30800.0,32.6861,32.7246,32.6604,32.7246,30800.0
2007-06-07 11:20:00,51.03,51.03,50.94,50.95,23300.0,32.7246,32.7246,32.6668,32.6732,23300.0
2007-06-07 11:30:00,50.96,51.06,50.94,51.03,26100.0,32.6797,32.7438,32.6668,32.7246,26100.0
2007-06-07 11:40:00,51.02,51.04,50.99,51.0,14400.0,32.7181,32.731,32.6989,32.7053,14400.0
2007-06-07 11:50:00,51.0,51.07,51.0,51.03,29200.0,32.7053,32.7502,32.7053,32.7246,29200.0
2007-06-07 12:00:00,51.04,51.05,51.02,51.03,17100.0,32.731,32.7374,32.7181,32.7246,17100.0
2007-06-07 12:10:00,51.03,51.18,51.03,51.1,28200.0,32.7246,32.8207,32.7246,32.7694,28200.0
2007-06-07 12:20:00,51.11,51.15,51.08,51.11,18400.0,32.7759,32.8015,32.7566,32.7759,18400.0
2007-06-07 12:30:00,51.1,51.16,51.06,51.07,28100.0,32.7694,32.8079,32.7438,32.7502,28100.0
2007-06-07 12:40:00,51.06,51.1,51.05,51.08,42300.0,32.7438,32.7694,32.7374,32.7566,42300.0
2007-06-07 12:50:00,51.07,51.14,51.05,51.11,34600.0,32.7502,32.7951,32.7374,32.7759,34600.0
2007-06-07 13:00:00,51.1,51.1,51.0,51.02,24900.0,32.7694,32.7694,32.7053,32.7181,24900.0
2007-06-07 13:10:00,51.01,51.03,50.91,50.91,25300.0,32.7117,32.7246,32.6476,32.6476,25300.0
2007-06-07 13:20:00,50.92,50.99,50.92,50.96,13500.0,32.654,32.6989,32.654,32.6797,13500.0
2007-06-07 13:30:00,50.95,50.96,50.9,50.9,46100.0,32.6732,32.6797,32.6412,32.6412,46100.0
2007-06-07 13:40:00,50.9,50.97,50.84,50.88,44600.0,32.6412,32.6861,32.6027,32.6284,44600.0
2007-06-07 13:50:00,50.88,50.94,50.82,50.92,26900.0,32.6284,32.6668,32.5899,32.654,26900.0
2007-06-07 14:00:00,50.94,50.94,50.86,50.88,20600.0,32.6668,32.6668,32.6155,32.6284,20600.0
2007-06-07 14:10:00,50.88,50.92,50.85,50.88,29700.0,32.6284,32.654,32.6091,32.6284,29700.0
2007-06-07 14:20:00,50.88,50.94,50.85,50.87,49800.0,32.6284,32.6668,32.6091,32.6219,49800.0
2007-06-07 14:30:00,50.86,50.89,50.77,50.82,26000.0,32.6155,32.6348,32.5578,32.5899,26000.0
2007-06-07 14:40:00,50.83,51.02,50.82,51.01,26800.0,32.5963,32.7181,32.5899,32.7117,26800.0
2007-06-07 14:50:00,51.01,51.01,50.92,50.92,30800.0,32.7117,32.7117,32.654,32.654,30800.0
2007-06-07 15:00:00,50.92,50.96,50.86,50.94,50000.0,32.654,32.6797,32.6155,32.6668,50000.0
2007-06-07 15:10:00,50.93,50.94,50.8,50.8,56100.0,32.6604,32.6668,32.5771,32.5771,56100.0
2007-06-07 15:20:00,50.8,50.85,50.69,50.72,87000.0,32.5771,32.6091,32.5065,32.5258,87000.0
2007-06-07 15:30:00,50.72,50.77,50.69,50.69,70200.0,32.5258,32.5578,32.5065,32.5065,70200.0
2007-06-07 15:40:00,50.69,50.7,50.51,50.52,78300.0,32.5065,32.5129,32.3911,32.3975,78300.0
2007-06-07 15:50:00,50.51,50.62,50.5,50.52,190200.0,32.3911,32.4616,32.3847,32.3975,190200.0
2007-06-08 09:30:00,50.54,50.65,50.54,50.55,30800.0,32.4103,32.4809,32.4103,32.4167,30800.0
2007-06-08 09:40:00,50.59,50.6,50.54,50.57,33000.0,32.4424,32.4488,32.4103,32.4296,33000.0
2007-06-08 09:50:00,50.59,50.6,50.55,50.57,13600.0,32.4424,32.4488,32.4167,32.4296,13600.0
2007-06-08 10:00:00,50.59,50.66,50.54,50.64,22500.0,32.4424,32.4873,32.4103,32.4745,22500.0
2007-06-08 10:10:00,50.61,50.64,50.55,50.59,35500.0,32.4552,32.4745,32.4167,32.4424,35500.0
2007-06-08 10:20:00,50.6,50.7,50.6,50.65,17700.0,32.4488,32.5129,32.4488,32.4809,17700.0
2007-06-08 10:30:00,50.67,50.79,50.6,50.7,48000.0,32.4937,32.5706,32.4488,32.5129,48000.0
2007-06-08 10:40:00,50.68,50.77,50.61,50.69,28700.0,32.5001,32.5578,32.4552,32.5065,28700.0
2007-06-08 10:50:00,50.7,50.79,50.61,50.75,38300.0,32.5129,32.5706,32.4552,32.545,38300.0
2007-06-08 11:00:00,50.75,50.76,50.64,50.71,24400.0,32.545,32.5514,32.4745,32.5193,24400.0
2007-06-08 11:10:00,50.7,50.83,50.68,50.82,16600.0,32.5129,32.5963,32.5001,32.5899,16600.0
2007-06-08 11:20:00,50.83,50.9,50.83,50.89,16500.0,32.5963,32.6412,32.5963,32.6348,16500.0
2007-06-08 11:30:00,50.89,50.93,50.87,50.89,14900.0,32.6348,32.6604,32.6219,32.6348,14900.0
2007-06-08 11:40:00,50.89,50.94,50.84,50.93,11800.0,32.6348,32.6668,32.6027,32.6604,11800.0
2007-06-08 11:50:00,50.93,50.94,50.88,50.92,13900.0,32.6604,32.6668,32.6284,32.654,13900.0
2007-06-08 12:00:00,50.93,50.94,50.85,50.87,14100.0,32.6604,32.6668,32.6091,32.6219,14100.0
2007-06-08 12:10:00,50.88,50.9,50.87,50.89,14400.0,32.6284,32.6412,32.6219,32.6348,14400.0
2007-06-08 12:20:00,50.88,50.89,50.87,50.87,9500.0,32.6284,32.6348,32.6219,32.6219,9500.0
2007-06-08 12:30:00,50.87,50.88,50.82,50.84,14700.0,32.6219,32.6284,32.5899,32.6027,14700.0
2007-06-08 12:40:00,50.85,50.86,50.81,50.86,14500.0,32.6091,32.6155,32.5835,32.6155,14500.0
2007-06-08 12:50:00,50.87,50.93,50.85,50.93,31500.0,32.6219,32.6604,32.6091,32.6604,31500.0
2007-06-08 13:00:00,50.94,50.98,50.9,50.97,14400.0,32.6668,32.6925,32.6412,32.6861,14400.0
2007-06-08 13:10:00,50.97,50.99,50.92,50.95,17900.0,32.6861,32.6989,32.654,32.6732,17900.0
2007-06-08 13:20:00,50.94,50.96,50.93,50.96,10900.0,32.6668,32.6797,32.6604,32.6797,10900.0
2007-06-08 13:30:00,50.96,51.03,50.94,51.01,15600.0,32.6797,32.7246,32.6668,32.7117,15600.0
2007-06-08 13:40:00,51.01,51.06,50.99,51.05,13100.0,32.7117,32.7438,32.6989,32.7374,13100.0
2007-06-08 13:50:00,51.05,51.08,51.03,51.03,6800.0,32.7374,32.7566,32.7246,32.7246,6800.0
2007-06-08 14:00:00,51.01,51.06,51.0,51.06,11700.0,32.7117,32.7438,32.7053,32.7438,11700.0
2007-06-08 14:10:00,51.06,51.06,50.99,51.03,16100.0,32.7438,32.7438,32.6989,32.7246,16100.0
2007-06-08 14:20:00,51.03,51.04,50.95,50.97,20900.0,32.7246,32.731,32.6732,32.6861,20900.0
2007-06-08 14:30:00,50.95,51.0,50.94,50.98,12100.0,32.6732,32.7053,32.6668,32.6925,12100.0
2007-06-08 14:40:00,50.98,51.06,50.96,51.02,33100.0,32.6925,32.7438,32.6797,32.7181,33100.0
2007-06-08 14:50:00,51.0,51.07,51.0,51.04,29700.0,32.7053,32.7502,32.7053,32.731,29700.0
2007-06-08 15:00:00,51.04,51.11,51.03,51.1,21400.0,32.731,32.7759,32.7246,32.7694,21400.0
2007-06-08 15:10:00,51.09,51.15,51.06,51.11,20300.0,32.763,32.8015,32.7438,32.7759,20300.0
2007-06-08 15:20:00,51.11,51.15,51.07,51.11,25400.0,32.7759,32.8015,32.7502,32.7759,25400.0
2007-06-08 15:30:00,51.11,51.19,51.09,51.19,41700.0,32.7759,32.8272,32.763,32.8272,41700.0
2007-06-08 15:40:00,51.18,51.22,51.16,51.18,34500.0,32.8207,32.8464,32.8079,32.8207,34500.0
2007-06-08 15:50:00,51.17,51.19,51.12,51.15,43800.0,32.8143,32.8272,32.7823,32.8015,43800.0
2007-06-11 09:30:00,51.22,51.62,51.2,51.54,35000.0,32.8464,33.1029,32.8336,33.0516,35000.0
2007-06-11 09:40:00,51.54,51.63,51.51,51.6,27200.0,33.0516,33.1093,33.0324,33.0901,27200.0
2007-06-11 09:50:00,51.59,51.59,51.51,51.52,16600.0,33.0837,33.0837,33.0324,33.0388,16600.0
2007-06-11 10:00:00,51.51,51.51,51.36,51.36,12400.0,33.0324,33.0324,32.9362,32.9362,12400.0
2007-06-11 10:10:00,51.35,51.35,51.28,51.29,13700.0,32.9298,32.9298,32.8849,32.8913,13700.0
2007-06-11 10:20:00,51.28,51.3,51.21,51.25,8300.0,32.8849,32.8977,32.84,32.8656,8300.0
2007-06-11 10:30:00,51.25,51.25,51.2,51.24,20700.0,32.8656,32.8656,32.8336,32.8592,20700.0
2007-06-11 10:40:00,51.24,51.35,51.24,51.33,15700.0,32.8592,32.9298,32.8592,32.9169,15700.0
2007-06-11 10:50:00,51.32,51.38,51.32,51.33,9100.0,32.9105,32.949,32.9105,32.9169,9100.0
2007-06-11 11:00:00,51.35,51.35,51.32,51.34,7600.0,32.9298,32.9298,32.9105,32.9233,7600.0
2007-06-11 11:10:00,51.34,51.36,51.33,51.36,11800.0,32.9233,32.9362,32.9169,32.9362,11800.0
2007-06-11 11:20:00,51.36,51.4,51.34,51.38,10500.0,32.9362,32.9618,32.9233,32.949,10500.0
2007-06-11 11:30:00,51.37,51.39,51.31,51.34,21800.0,32.9426,32.9554,32.9041,32.9233,21800.0
2007-06-11 11:40:00,51.35,51.42,51.35,51.38,18100.0,32.9298,32.9746,32.9298,32.949,18100.0
2007-06-11 11:50:00,51.37,51.39,51.35,51.39,5500.0,32.9426,32.9554,32.9298,32.9554,5500.0
2007-06-11 12:00:00,51.4,51.41,51.35,51.37,12100.0,32.9618,32.9682,32.9298,32.9426,12100.0
2007-06-11 12:10:00,51.37,51.38,51.33,51.36,5300.0,32.9426,32.949,32.9169,32.9362,5300.0
2007-06-11 12:20:00,51.37,51.39,51.37,51.38,4100.0,32.9426,32.9554,32.9426,32.949,4100.0
2007-06-11 12:30:00,51.38,51.39,51.38,51.39,2300.0,32.949,32.9554,32.949,32.9554,2300.0
2007-06-11 12:40:00,51.38,51.42,51.37,51.41,16700.0,32.949,32.9746,32.9426,32.9682,16700.0
2007-06-11 12:50:00,51.4,51.41,51.37,51.37,13500.0,32.9618,32.9682,32.9426,32.9426,13500.0
2007-06-11 13:00:00,51.37,51.42,51.35,51.4,6500.0,32.9426,32.9746,32.9298,32.9618,6500.0
2007-06-11 13:10:00,51.4,51.42,51.37,51.4,12300.0,32.9618,32.9746,32.9426,32.9618,12300.0
2007-06-11 13:20:00,51.39,51.41,51.39,51.41,14000.0,32.9554,32.9682,32.9554,32.9682,14000.0
2007-06-11 13:30:00,51.4,51.41,51.37,51.4,12000.0,32.9618,32.9682,32.9426,32.9618,12000.0
2007-06-11 13:40:00,51.39,51.39,51.34,51.36,6600.0,32.9554,32.9554,32.9233,32.9362,6600.0
2007-06-11 13:50:00,51.37,51.4,51.37,51.38,8300.0,32.9426,32.9618,32.9426,32.949,8300.0
2007-06-11 14:00:00,51.38,51.41,51.37,51.39,11100.0,32.949,32.9682,32.9426,32.9554,11100.0
2007-06-11 14:10:00,51.39,51.41,51.33,51.39,16600.0,32.9554,32.9682,32.9169,32.9554,16600.0
2007-06-11 14:20:00,51.39,51.39,51.34,51.35,10900.0,32.9554,32.9554,32.9233,32.9298,10900.0
2007-06-11 14:30:00,51.36,51.36,51.32,51.34,8100.0,32.9362,32.9362,32.9105,32.9233,8100.0
2007-06-11 14:40:00,51.35,51.37,51.32,51.35,14200.0,32.9298,32.9426,32.9105,32.9298,14200.0
2007-06-11 14:50:00,51.35,51.4,51.35,51.39,13700.0,32.9298,32.9618,32.9298,32.9554,13700.0
2007-06-11 15:00:00,51.39,51.41,51.37,51.4,30500.0,32.9554,32.9682,32.9426,32.9618,30500.0
2007-06-11 15:10:00,51.39,51.41,51.38,51.39,24600.0,32.9554,32.9682,32.949,32.9554,24600.0
2007-06-11 15:20:00,51.39,51.43,51.37,51.43,83400.0,32.9554,32.9811,32.9426,32.9811,83400.0
2007-06-11 15:30:00,51.43,51.44,51.35,51.35,24100.0,32.9811,32.9875,32.9298,32.9298,24100.0
2007-06-11 15:40:00,51.34,51.37,51.29,51.3,28900.0,32.9233,32.9426,32.8913,32.8977,28900.0
2007-06-11 15:50:00,51.29,51.32,51.25,51.3,34100.0,32.8913,32.9105,32.8656,32.8977,34100.0
2007-06-12 09:30:00,50.9,51.2,50.87,51.16,46900.0,32.6412,32.8336,32.6219,32.8079,46900.0
2007-06-12 09:40:00,51.14,51.15,51.13,51.13,44200.0,32.7951,32.8015,32.7887,32.7887,44200.0
2007-06-12 09:50:00,51.13,51.13,51.04,51.05,74400.0,32.7887,32.7887,32.731,32.7374,74400.0
2007-06-12 10:00:00,51.05,51.09,50.97,51.0,39100.0,32.7374,32.763,32.6861,32.7053,39100.0
2007-06-12 10:10:00,51.0,51.01,50.9,50.93,33800.0,32.7053,32.7117,32.6412,32.6604,33800.0
2007-06-12 10:20:00,50.92,50.97,50.87,50.9,43900.0,32.654,32.6861,32.6219,32.6412,43900.0
2007-06-12 10:30:00,50.9,50.96,50.88,50.94,25400.0,32.6412,32.6797,32.6284,32.6668,25400.0
2007-06-12 10:40:00,50.94,50.95,50.76,50.81,42000.0,32.6668,32.6732,32.5514,32.5835,42000.0
2007-06-12 10:50:00,50.81,50.85,50.78,50.8,33600.0,32.5835,32.6091,32.5642,32.5771,33600.0
2007-06-12 11:00:00,50.8,50.82,50.75,50.82,36100.0,32.5771,32.5899,32.545,32.5899,36100.0
2007-06-12 11:10:00,50.82,50.85,50.79,50.79,21500.0,32.5899,32.6091,32.5706,32.5706,21500.0
2007-06-12 11:20:00,50.8,50.84,50.79,50.79,21600.0,32.5771,32.6027,32.5706,32.5706,21600.0
2007-06-12 11:30:00,50.79,50.89,50.76,50.88,26900.0,32.5706,32.6348,32.5514,32.6284,26900.0
2007-06-12 11:40:00,50.87,50.93,50.82,50.82,20900.0,32.6219,32.6604,32.5899,32.5899,20900.0
2007-06-12 11:50:00,50.83,50.86,50.82,50.82,13800.0,32.5963,32.6155,32.5899,32.5899,13800.0
2007-06-12 12:00:00,50.83,50.83,50.78,50.79,24800.0,32.5963,32.5963,32.5642,32.5706,24800.0
2007-06-12 12:10:00,50.79,50.81,50.75,50.76,18000.0,32.5706,32.5835,32.545,32.5514,18000.0
2007-06-12 12:20:00,50.77,50.82,50.76,50.8,19000.0,32.5578,32.5899,32.5514,32.5771,19000.0
2007-06-12 12:30:00,50.82,50.83,50.81,50.82,15400.0,32.5899,32.5963,32.5835,32.5899,15400.0
2007-06-12 12:40:00,50.83,50.83,50.81,50.82,8000.0,32.5963,32.5963,32.5835,32.5899,8000.0
2007-06-12 12:50:00,50.82,50.82,50.79,50.81,36100.0,32.5899,32.5899,32.5706,32.5835,36100.0
2007-06-12 13:00:00,50.81,50.85,50.8,50.85,22300.0,32.5835,32.6091,32.5771,32.6091,22300.0
2007-06-12 13:10:00,50.84,50.92,50.81,50.91,30300.0,32.6027,32.654,32.5835,32.6476,30300.0
2007-06-12 13:20:00,50.92,50.98,50.9,50.92,25900.0,32.654,32.6925,32.6412,32.654,25900.0
2007-06-12 13:30:00,50.92,50.99,50.92,50.99,22900.0,32.654,32.6989,32.654,32.6989,22900.0
2007-06-12 13:40:00,50.99,51.18,50.93,50.98,73700.0,32.6989,32.8207,32.6604,32.6925,73700.0
2007-06-12 13:50:00,50.99,51.01,50.96,50.96,20800.0,32.6989,32.7117,32.6797,32.6797,20800.0
2007-06-12 14:00:00,50.95,51.06,50.95,51.01,18300.0,32.6732,32.7438,32.6732,32.7117,18300.0
2007-06-12 14:10:00,51.01,51.01,50.91,50.94,18700.0,32.7117,32.7117,32.6476,32.6668,18700.0
2007-06-12 14:20:00,50.94,50.97,50.91,50.91,22400.0,32.6668,32.6861,32.6476,32.6476,22400.0
2007-06-12 14:30:00,50.92,50.97,50.87,50.89,23200.0,32.654,32.6861,32.6219,32.6348,23200.0
2007-06-12 14:40:00,50.89,50.89,50.8,50.81,32900.0,32.6348,32.6348,32.5771,32.5835,32900.0
2007-06-12 14:50:00,50.82,50.92,50.81,50.89,29600.0,32.5899,32.654,32.5835,32.6348,29600.0
2007-06-12 15:00:00,50.88,50.93,50.72,50.73,162800.0,32.6284,32.6604,32.5258,32.5322,162800.0
2007-06-12 15:10:00,50.73,50.74,50.65,50.73,45000.0,32.5322,32.5386,32.4809,32.5322,45000.0
2007-06-12 15:20:00,50.73,50.75,50.7,50.74,35200.0,32.5322,32.545,32.5129,32.5386,35200.0
2007-06-12 15:30:00,50.72,50.74,50.67,50.68,40500.0,32.5258,32.5386,32.4937,32.5001,40500.0
2007-06-12 15:40:00,50.68,50.7,50.6,50.66,40200.0,32.5001,32.5129,32.4488,32.4873,40200.0
2007-06-12 15:50:00,50.66,50.7,50.65,50.65,60200.0,32.4873,32.5129,32.4809,32.4809,60200.0
2007-06-13 09:30:00,51.11,51.11,50.96,50.99,38000.0,32.7759,32.7759,32.6797,32.6989,38000.0
2007-06-13 09:40:00,51.0,51.0,50.82,50.87,32400.0,32.7053,32.7053,32.5899,32.6219,32400.0
2007-06-13 09:50:00,50.88,50.89,50.84,50.86,6000.0,32.6284,32.6348,32.6027,32.6155,6000.0
2007-06-13 10:00:00,50.88,50.89,50.8,50.86,21300.0,32.6284,32.6348,32.5771,32.6155,21300.0
2007-06-13 10:10:00,50.87,50.9,50.84,50.89,47400.0,32.6219,32.6412,32.6027,32.6348,47400.0
2007-06-13 10:20:00,50.9,50.95,50.89,50.9,39000.0,32.6412,32.6732,32.6348,32.6412,39000.0
2007-06-13 10:30:00,50.91,50.91,50.85,50.9,16500.0,32.6476,32.6476,32.6091,32.6412,16500.0
2007-06-13 10:40:00,50.88,50.92,50.86,50.9,27800.0,32.6284,32.654,32.6155,32.6412,27800.0
2007-06-13 10:50:00,50.91,50.92,50.87,50.9,10300.0,32.6476,32.654,32.6219,32.6412,10300.0
2007-06-13 11:00:00,50.9,50.92,50.88,50.9,36800.0,32.6412,32.654,32.6284,32.6412,36800.0
2007-06-13 11:10:00,50.88,50.9,50.82,50.9,26800.0,32.6284,32.6412,32.5899,32.6412,26800.0
2007-06-13 11:20:00,50.91,50.91,50.8,50.89,21600.0,32.6476,32.6476,32.5771,32.6348,21600.0
2007-06-13 11:30:00,50.89,50.9,50.85,50.89,22700.0,32.6348,32.6412,32.6091,32.6348,22700.0
2007-06-13 11:40:00,50.87,50.9,50.87,50.9,5200.0,32.6219,32.6412,32.6219,32.6412,5200.0
2007-06-13 11:50:00,50.9,50.9,50.86,50.89,18700.0,32.6412,32.6412,32.6155,32.6348,18700.0
2007-06-13 12:00:00,50.9,50.9,50.88,50.9,11500.0,32.6412,32.6412,32.6284,32.6412,11500.0
2007-06-13 12:10:00,50.89,50.93,50.86,50.92,25900.0,32.6348,32.6604,32.6155,32.654,25900.0
2007-06-13 12:20:00,50.93,50.93,50.88,50.9,25000.0,32.6604,32.6604,32.6284,32.6412,25000.0
2007-06-13 12:30:00,50.9,50.91,50.89,50.9,17600.0,32.6412,32.6476,32.6348,32.6412,17600.0
2007-06-13 12:40:00,50.9,50.9,50.89,50.9,18900.0,32.6412,32.6412,32.6348,32.6412,18900.0
2007-06-13 12:50:00,50.9,50.9,50.82,50.82,20600.0,32.6412,32.6412,32.5899,32.5899,20600.0
2007-06-13 13:00:00,50.82,50.88,50.8,50.8,8900.0,32.5899,32.6284,32.5771,32.5771,8900.0
2007-06-13 13:10:00,50.79,50.86,50.78,50.81,12800.0,32.5706,32.6155,32.5642,32.5835,12800.0
2007-06-13 13:20:00,50.82,50.87,50.81,50.82,8000.0,32.5899,32.6219,32.5835,32.5899,8000.0
2007-06-13 13:30:00,50.83,50.9,50.81,50.9,20800.0,32.5963,32.6412,32.5835,32.6412,20800.0
2007-06-13 13:40:00,50.9,50.92,50.88,50.9,28900.0,32.6412,32.654,32.6284,32.6412,28900.0
2007-06-13 13:50:00,50.89,50.92,50.86,50.9,10200.0,32.6348,32.654,32.6155,32.6412,10200.0
2007-06-13 14:00:00,50.91,50.94,50.85,50.91,140100.0,32.6476,32.6668,32.6091,32.6476,140100.0
2007-06-13 14:10:00,50.9,51.18,50.89,50.98,64200.0,32.6412,32.8207,32.6348,32.6925,64200.0
2007-06-13 14:20:00,50.99,51.05,50.9,50.96,71200.0,32.6989,32.7374,32.6412,32.6797,71200.0
2007-06-13 14:30:00,50.97,51.0,50.9,50.94,49400.0,32.6861,32.7053,32.6412,32.6668,49400.0
2007-06-13 14:40:00,50.94,51.01,50.9,50.99,36000.0,32.6668,32.7117,32.6412,32.6989,36000.0
2007-06-13 14:50:00,50.98,51.08,50.97,51.08,16000.0,32.6925,32.7566,32.6861,32.7566,16000.0
2007-06-13 15:00:00,51.07,51.09,51.05,51.08,30200.0,32.7502,32.763,32.7374,32.7566,30200.0
2007-06-13 15:10:00,51.08,51.09,50.99,51.0,38500.0,32.7566,32.763,32.6989,32.7053,38500.0
2007-06-13 15:20:00,51.0,51.07,50.99,51.05,19300.0,32.7053,32.7502,32.6989,32.7374,19300.0
2007-06-13 15:30:00,51.05,51.09,51.0,51.08,33300.0,32.7374,32.763,32.7053,32.7566,33300.0
2007-06-13 15:40:00,51.09,51.15,51.08,51.09,30500.0,32.763,32.8015,32.7566,32.763,30500.0
2007-06-13 15:50:00,51.09,51.18,51.09,51.14,86900.0,32.763,32.8207,32.763,32.7951,86900.0
2007-06-14 09:30:00,51.04,51.18,51.03,51.08,51400.0,32.731,32.8207,32.7246,32.7566,51400.0
2007-06-14 09:40:00,51.1,51.14,51.04,51.13,12600.0,32.7694,32.7951,32.731,32.7887,12600.0
2007-06-14 09:50:00,51.13,51.13,51.04,51.08,40700.0,32.7887,32.7887,32.731,32.7566,40700.0
2007-06-14 10:00:00,51.09,51.11,50.97,50.99,38200.0,32.763,32.7759,32.6861,32.6989,38200.0
2007-06-14 10:10:00,50.99,51.14,50.98,51.07,39300.0,32.6989,32.7951,32.6925,32.7502,39300.0
2007-06-14 10:20:00,51.08,51.14,51.05,51.1,33400.0,32.7566,32.7951,32.7374,32.7694,33400.0
2007-06-14 10:30:00,51.11,51.12,51.06,51.09,48600.0,32.7759,32.7823,32.7438,32.763,48600.0
2007-06-14 10:40:00,51.1,51.12,50.98,50.98,44000.0,32.7694,32.7823,32.6925,32.6925,44000.0
2007-06-14 10:50:00,50.99,51.0,50.92,50.93,20800.0,32.6989,32.7053,32.654,32.6604,20800.0
2007-06-14 11:00:00,50.95,50.97,50.89,50.9,13400.0,32.6732,32.6861,32.6348,32.6412,13400.0
2007-06-14 11:10:00,50.9,51.02,50.89,51.0,44000.0,32.6412,32.7181,32.6348,32.7053,44000.0
2007-06-14 11:20:00,51.02,51.02,50.98,50.99,15800.0,32.7181,32.7181,32.6925,32.6989,15800.0
2007-06-14 11:30:00,50.99,51.06,50.98,50.98,31600.0,32.6989,32.7438,32.6925,32.6925,31600.0
2007-06-14 11:40:00,50.99,51.02,50.93,50.93,18800.0,32.6989,32.7181,32.6604,32.6604,18800.0
2007-06-14 11:50:00,50.93,50.96,50.88,50.94,17900.0,32.6604,32.6797,32.6284,32.6668,17900.0
2007-06-14 12:00:00,50.94,51.04,50.94,51.03,21200.0,32.6668,32.731,32.6668,32.7246,21200.0
2007-06-14 12:10:00,51.04,51.07,51.03,51.04,18400.0,32.731,32.7502,32.7246,32.731,18400.0
2007-06-14 12:20:00,51.05,51.08,51.02,51.04,28500.0,32.7374,32.7566,32.7181,32.731,28500.0
2007-06-14 12:30:00,51.04,51.07,51.04,51.05,16500.0,32.731,32.7502,32.731,32.7374,16500.0
2007-06-14 12:40:00,51.05,51.08,51.04,51.06,9600.0,32.7374,32.7566,32.731,32.7438,9600.0
2007-06-14 12:50:00,51.07,51.08,51.01,51.01,13000.0,32.7502,32.7566,32.7117,32.7117,13000.0
2007-06-14 13:00:00,51.02,51.02,50.98,51.01,24500.0,32.7181,32.7181,32.6925,32.7117,24500.0
2007-06-14 13:10:00,51.01,51.02,50.97,51.0,7900.0,32.7117,32.7181,32.6861,32.7053,7900.0
2007-06-14 13:20:00,51.0,51.0,50.97,50.98,14000.0,32.7053,32.7053,32.6861,32.6925,14000.0
2007-06-14 13:30:00,50.99,50.99,50.96,50.99,12800.0,32.6989,32.6989,32.6797,32.6989,12800.0
2007-06-14 13:40:00,50.98,50.98,50.96,50.97,5800.0,32.6925,32.6925,32.6797,32.6861,5800.0
2007-06-14 13:50:00,50.97,50.99,50.95,50.96,11900.0,32.6861,32.6989,32.6732,32.6797,11900.0
2007-06-14 14:00:00,50.96,50.98,50.94,50.97,15900.0,32.6797,32.6925,32.6668,32.6861,15900.0
2007-06-14 14:10:00,50.97,50.99,50.96,50.98,7800.0,32.6861,32.6989,32.6797,32.6925,7800.0
2007-06-14 14:20:00,50.99,51.01,50.97,50.98,12100.0,32.6989,32.7117,32.6861,32.6925,12100.0
2007-06-14 14:30:00,50.98,50.99,50.94,50.98,25200.0,32.6925,32.6989,32.6668,32.6925,25200.0
2007-06-14 14:40:00,50.98,50.99,50.92,50.95,17700.0,32.6925,32.6989,32.654,32.6732,17700.0
2007-06-14 14:50:00,50.94,50.95,50.91,50.92,12800.0,32.6668,32.6732,32.6476,32.654,12800.0
2007-06-14 15:00:00,50.92,50.96,50.92,50.93,17900.0,32.654,32.6797,32.654,32.6604,17900.0
2007-06-14 15:10:00,50.93,50.95,50.92,50.94,20700.0,32.6604,32.6732,32.654,32.6668,20700.0
2007-06-14 15:20:00,50.94,50.96,50.92,50.93,19300.0,32.6668,32.6797,32.654,32.6604,19300.0
2007-06-14 15:30:00,50.94,50.94,50.92,50.93,34400.0,32.6668,32.6668,32.654,32.6604,34400.0
2007-06-14 15:40:00,50.94,50.94,50.91,50.92,37000.0,32.6668,32.6668,32.6476,32.654,37000.0
2007-06-14 15:50:00,50.92,50.97,50.89,50.91,61000.0,32.654,32.6861,32.6348,32.6476,61000.0
2007-06-15 09:30:00,51.12,51.15,50.97,51.09,169500.0,32.7823,32.8015,32.6861,32.763,169500.0
2007-06-15 09:40:00,51.09,51.14,51.01,51.04,13800.0,32.763,32.7951,32.7117,32.731,13800.0
2007-06-15 09:50:00,51.04,51.11,50.96,51.11,78200.0,32.731,32.7759,32.6797,32.7759,78200.0
2007-06-15 10:00:00,51.09,51.12,51.02,51.02,22600.0,32.763,32.7823,32.7181,32.7181,22600.0
2007-06-15 10:10:00,51.02,51.13,51.01,51.13,28500.0,32.7181,32.7887,32.7117,32.7887,28500.0
2007-06-15 10:20:00,51.12,51.24,51.12,51.16,26400.0,32.7823,32.8592,32.7823,32.8079,26400.0
2007-06-15 10:30:00,51.16,51.22,51.15,51.17,29000.0,32.8079,32.8464,32.8015,32.8143,29000.0
2007-06-15 10:40:00,51.17,51.22,51.1,51.19,21500.0,32.8143,32.8464,32.7694,32.8272,21500.0
2007-06-15 10:50:00,51.19,51.22,51.18,51.2,19100.0,32.8272,32.8464,32.8207,32.8336,19100.0
2007-06-15 11:00:00,51.2,51.22,51.18,51.2,18900.0,32.8336,32.8464,32.8207,32.8336,18900.0
2007-06-15 11:10:00,51.21,51.21,51.17,51.18,36000.0,32.84,32.84,32.8143,32.8207,36000.0
2007-06-15 11:20:00,51.17,51.19,51.15,51.19,15000.0,32.8143,32.8272,32.8015,32.8272,15000.0
2007-06-15 11:30:00,51.19,51.21,51.14,51.21,14500.0,32.8272,32.84,32.7951,32.84,14500.0
2007-06-15 11:40:00,51.19,51.2,51.17,51.2,12500.0,32.8272,32.8336,32.8143,32.8336,12500.0
2007-06-15 11:50:00,51.19,51.21,51.13,51.13,8600.0,32.8272,32.84,32.7887,32.7887,8600.0
2007-06-15 12:00:00,51.12,51.15,51.12,51.13,16000.0,32.7823,32.8015,32.7823,32.7887,16000.0
2007-06-15 12:10:00,51.13,51.14,51.13,51.13,13600.0,32.7887,32.7951,32.7887,32.7887,13600.0
2007-06-15 12:20:00,51.13,51.14,51.09,51.09,18500.0,32.7887,32.7951,32.763,32.763,18500.0
2007-06-15 12:30:00,51.07,51.11,51.05,51.08,13400.0,32.7502,32.7759,32.7374,32.7566,13400.0
2007-06-15 12:40:00,51.08,51.11,51.07,51.1,22300.0,32.7566,32.7759,32.7502,32.7694,22300.0
2007-06-15 12:50:00,51.12,51.15,51.11,51.14,9400.0,32.7823,32.8015,32.7759,32.7951,9400.0
2007-06-15 13:00:00,51.14,51.15,51.04,51.1,24100.0,32.7951,32.8015,32.731,32.7694,24100.0
2007-06-15 13:10:00,51.11,51.12,51.1,51.12,10800.0,32.7759,32.7823,32.7694,32.7823,10800.0
2007-06-15 13:20:00,51.12,51.15,51.11,51.13,8000.0,32.7823,32.8015,32.7759,32.7887,8000.0
2007-06-15 13:30:00,51.13,51.14,51.09,51.1,12400.0,32.7887,32.7951,32.763,32.7694,12400.0
2007-06-15 13:40:00,51.11,51.11,51.08,51.09,6900.0,32.7759,32.7759,32.7566,32.763,6900.0
2007-06-15 13:50:00,51.1,51.11,51.08,51.1,6300.0,32.7694,32.7759,32.7566,32.7694,6300.0
2007-06-15 14:00:00,51.09,51.1,51.02,51.02,12800.0,32.763,32.7694,32.7181,32.7181,12800.0
2007-06-15 14:10:00,51.02,51.06,51.0,51.06,22900.0,32.7181,32.7438,32.7053,32.7438,22900.0
2007-06-15 14:20:00,51.05,51.06,51.04,51.06,6400.0,32.7374,32.7438,32.731,32.7438,6400.0
2007-06-15 14:30:00,51.05,51.07,51.04,51.04,12500.0,32.7374,32.7502,32.731,32.731,12500.0
2007-06-15 14:40:00,51.04,51.06,51.02,51.05,19800.0,32.731,32.7438,32.7181,32.7374,19800.0
2007-06-15 14:50:00,51.05,51.11,51.05,51.1,9800.0,32.7374,32.7759,32.7374,32.7694,9800.0
2007-06-15 15:00:00,51.1,51.11,51.05,51.05,11100.0,32.7694,32.7759,32.7374,32.7374,11100.0
2007-06-15 15:10:00,51.05,51.08,51.03,51.05,11600.0,32.7374,32.7566,32.7246,32.7374,11600.0
2007-06-15 15:20:00,51.05,51.1,51.04,51.09,15700.0,32.7374,32.7694,32.731,32.763,15700.0
2007-06-15 15:30:00,51.09,51.12,51.07,51.08,25700.0,32.763,32.7823,32.7502,32.7566,25700.0
2007-06-15 15:40:00,51.09,51.09,51.05,51.08,19300.0,32.763,32.763,32.7374,32.7566,19300.0
2007-06-15 15:50:00,51.08,51.11,51.06,51.08,49000.0,32.7566,32.7759,32.7438,32.7566,49000.0
2007-06-18 09:30:00,51.18,51.4,51.17,51.36,40400.0,32.8207,32.9618,32.8143,32.9362,40400.0
2007-06-18 09:40:00,51.33,51.4,51.32,51.36,12700.0,32.9169,32.9618,32.9105,32.9362,12700.0
2007-06-18 09:50:00,51.37,51.39,51.26,51.36,14400.0,32.9426,32.9554,32.872,32.9362,14400.0
2007-06-18 10:00:00,51.35,51.38,51.26,51.28,27900.0,32.9298,32.949,32.872,32.8849,27900.0
2007-06-18 10:10:00,51.27,51.32,51.2,51.26,27000.0,32.8785,32.9105,32.8336,32.872,27000.0
2007-06-18 10:20:00,51.28,51.46,51.28,51.41,26400.0,32.8849,33.0003,32.8849,32.9682,26400.0
2007-06-18 10:30:00,51.41,51.48,51.41,51.46,23900.0,32.9682,33.0131,32.9682,33.0003,23900.0
2007-06-18 10:40:00,51.46,51.46,51.36,51.37,8100.0,33.0003,33.0003,32.9362,32.9426,8100.0
2007-06-18 10:50:00,51.35,51.37,51.33,51.35,8100.0,32.9298,32.9426,32.9169,32.9298,8100.0
2007-06-18 11:00:00,51.36,51.42,51.35,51.42,8700.0,32.9362,32.9746,32.9298,32.9746,8700.0
2007-06-18 11:10:00,51.43,51.44,51.37,51.44,9000.0,32.9811,32.9875,32.9426,32.9875,9000.0
2007-06-18 11:20:00,51.44,51.45,51.41,51.45,9500.0,32.9875,32.9939,32.9682,32.9939,9500.0
2007-06-18 11:30:00,51.45,51.5,51.44,51.5,33800.0,32.9939,33.026,32.9875,33.026,33800.0
2007-06-18 11:40:00,51.51,51.54,51.5,51.53,16300.0,33.0324,33.0516,33.026,33.0452,16300.0
2007-06-18 11:50:00,51.52,51.71,51.52,51.69,31600.0,33.0388,33.1606,33.0388,33.1478,31600.0
2007-06-18 12:00:00,51.71,51.78,51.7,51.75,43300.0,33.1606,33.2055,33.1542,33.1863,43300.0
2007-06-18 12:10:00,51.74,51.76,51.73,51.73,10300.0,33.1799,33.1927,33.1734,33.1734,10300.0
2007-06-18 12:20:00,51.73,51.74,51.53,51.53,14900.0,33.1734,33.1799,33.0452,33.0452,14900.0
2007-06-18 12:30:00,51.54,51.54,51.47,51.49,16900.0,33.0516,33.0516,33.0067,33.0195,16900.0
2007-06-18 12:40:00,51.49,51.52,51.45,51.45,16900.0,33.0195,33.0388,32.9939,32.9939,16900.0
2007-06-18 12:50:00,51.45,51.5,51.45,51.49,10800.0,32.9939,33.026,32.9939,33.0195,10800.0
2007-06-18 13:00:00,51.49,51.49,51.28,51.28,36800.0,33.0195,33.0195,32.8849,32.8849,36800.0
2007-06-18 13:10:00,51.29,51.31,51.2,51.28,60300.0,32.8913,32.9041,32.8336,32.8849,60300.0
2007-06-18 13:20:00,51.26,51.28,51.2,51.25,16300.0,32.872,32.8849,32.8336,32.8656,16300.0
2007-06-18 13:30:00,51.24,51.26,51.17,51.2,29200.0,32.8592,32.872,32.8143,32.8336,29200.0
2007-06-18 13:40:00,51.2,51.25,51.15,51.21,52100.0,32.8336,32.8656,32.8015,32.84,52100.0
2007-06-18 13:50:00,51.22,51.22,51.15,51.19,10900.0,32.8464,32.8464,32.8015,32.8272,10900.0
2007-06-18 14:00:00,51.2,51.21,51.18,51.19,18800.0,32.8336,32.84,32.8207,32.8272,18800.0
2007-06-18 14:10:00,51.2,51.21,51.19,51.2,19500.0,32.8336,32.84,32.8272,32.8336,19500.0
2007-06-18 14:20:00,51.2,51.21,51.18,51.2,14900.0,32.8336,32.84,32.8207,32.8336,14900.0
2007-06-18 14:30:00,51.21,51.21,51.16,51.21,33700.0,32.84,32.84,32.8079,32.84,33700.0
2007-06-18 14:40:00,51.21,51.29,51.18,51.26,44400.0,32.84,32.8913,32.8207,32.872,44400.0
2007-06-18 14:50:00,51.26,51.3,51.26,51.29,48600.0,32.872,32.8977,32.872,32.8913,48600.0
2007-06-18 15:00:00,51.28,51.33,51.28,51.32,16200.0,32.8849,32.9169,32.8849,32.9105,16200.0
2007-06-18 15:10:00,51.31,51.32,51.26,51.27,19100.0,32.9041,32.9105,32.872,32.8785,19100.0
2007-06-18 15:20:00,51.28,51.28,51.23,51.24,32400.0,32.8849,32.8849,32.8528,32.8592,32400.0
2007-06-18 15:30:00,51.25,51.25,51.19,51.22,39900.0,32.8656,32.8656,32.8272,32.8464,39900.0
2007-06-18 15:40:00,51.23,51.26,51.2,51.2,33600.0,32.8528,32.872,32.8336,32.8336,33600.0
2007-06-18 15:50:00,51.19,51.19,51.14,51.17,52700.0,32.8272,32.8272,32.7951,32.8143,52700.0
2007-06-19 09:30:00,51.14,51.15,50.83,50.83,51500.0,32.7951,32.8015,32.5963,32.5963,51500.0
2007-06-19 09:40:00,50.83,50.91,50.83,50.87,11000.0,32.5963,32.6476,32.5963,32.6219,11000.0
2007-06-19 09:50:00,50.88,51.03,50.87,51.0,18700.0,32.6284,32.7246,32.6219,32.7053,18700.0
2007-06-19 10:00:00,51.0,51.03,50.96,50.98,11700.0,32.7053,32.7246,32.6797,32.6925,11700.0
2007-06-19 10:10:00,50.99,51.01,50.96,50.99,8100.0,32.6989,32.7117,32.6797,32.6989,8100.0
2007-06-19 10:20:00,51.0,51.06,51.0,51.06,14400.0,32.7053,32.7438,32.7053,32.7438,14400.0
2007-06-19 10:30:00,51.06,51.1,51.04,51.06,14700.0,32.7438,32.7694,32.731,32.7438,14700.0
2007-06-19 10:40:00,51.06,51.08,51.04,51.07,6900.0,32.7438,32.7566,32.731,32.7502,6900.0
2007-06-19 10:50:00,51.07,51.11,51.05,51.09,6800.0,32.7502,32.7759,32.7374,32.763,6800.0
2007-06-19 11:00:00,51.1,51.1,51.05,51.09,11200.0,32.7694,32.7694,32.7374,32.763,11200.0
2007-06-19 11:10:00,51.09,51.1,51.07,51.08,7100.0,32.763,32.7694,32.7502,32.7566,7100.0
2007-06-19 11:20:00,51.09,51.09,51.04,51.04,9700.0,32.763,32.763,32.731,32.731,9700.0
2007-06-19 11:30:00,51.04,51.06,50.96,50.96,17700.0,32.731,32.7438,32.6797,32.6797,17700.0
2007-06-19 11:40:00,50.96,50.98,50.95,50.98,6600.0,32.6797,32.6925,32.6732,32.6925,6600.0
2007-06-19 11:50:00,50.98,51.01,50.98,50.98,9000.0,32.6925,32.7117,32.6925,32.6925,9000.0
2007-06-19 12:00:00,50.97,51.06,50.97,51.02,17300.0,32.6861,32.7438,32.6861,32.7181,17300.0
2007-06-19 12:10:00,51.03,51.03,50.95,50.98,11100.0,32.7246,32.7246,32.6732,32.6925,11100.0
2007-06-19 12:20:00,50.98,50.99,50.98,50.98,2700.0,32.6925,32.6989,32.6925,32.6925,2700.0
2007-06-19 12:30:00,50.98,51.01,50.98,51.0,3500.0,32.6925,32.7117,32.6925,32.7053,3500.0
2007-06-19 12:40:00,51.0,51.03,51.0,51.03,6600.0,32.7053,32.7246,32.7053,32.7246,6600.0
2007-06-19 12:50:00,51.04,51.06,51.01,51.06,7900.0,32.731,32.7438,32.7117,32.7438,7900.0
2007-06-19 13:00:00,51.06,51.06,51.0,51.0,12000.0,32.7438,32.7438,32.7053,32.7053,12000.0
2007-06-19 13:10:00,51.0,51.02,50.99,50.99,4300.0,32.7053,32.7181,32.6989,32.6989,4300.0
2007-06-19 13:20:00,51.0,51.01,50.93,50.93,36300.0,32.7053,32.7117,32.6604,32.6604,36300.0
2007-06-19 13:30:00,50.94,50.98,50.94,50.97,12000.0,32.6668,32.6925,32.6668,32.6861,12000.0
2007-06-19 13:40:00,50.97,50.97,50.93,50.94,5100.0,32.6861,32.6861,32.6604,32.6668,5100.0
2007-06-19 13:50:00,50.95,50.95,50.87,50.88,18600.0,32.6732,32.6732,32.6219,32.6284,18600.0
2007-06-19 14:00:00,50.89,50.92,50.85,50.89,16200.0,32.6348,32.654,32.6091,32.6348,16200.0
2007-06-19 14:10:00,50.9,50.9,50.88,50.89,5800.0,32.6412,32.6412,32.6284,32.6348,5800.0
2007-06-19 14:20:00,50.89,50.91,50.87,50.88,6500.0,32.6348,32.6476,32.6219,32.6284,6500.0
2007-06-19 14:30:00,50.88,50.91,50.84,50.9,13800.0,32.6284,32.6476,32.6027,32.6412,13800.0
2007-06-19 14:40:00,50.89,50.91,50.87,50.89,6700.0,32.6348,32.6476,32.6219,32.6348,6700.0
2007-06-19 14:50:00,50.88,50.91,50.86,50.89,9700.0,32.6284,32.6476,32.6155,32.6348,9700.0
2007-06-19 15:00:00,50.9,50.92,50.86,50.91,17000.0,32.6412,32.654,32.6155,32.6476,17000.0
2007-06-19 15:10:00,50.92,50.92,50.86,50.87,19000.0,32.654,32.654,32.6155,32.6219,19000.0
2007-06-19 15:20:00,50.88,50.91,50.86,50.9,16400.0,32.6284,32.6476,32.6155,32.6412,16400.0
2007-06-19 15:30:00,50.9,50.94,50.9,50.93,18300.0,32.6412,32.6668,32.6412,32.6604,18300.0
2007-06-19 15:40:00,50.92,50.97,50.92,50.92,18600.0,32.654,32.6861,32.654,32.654,18600.0
2007-06-19 15:50:00,50.93,50.97,50.92,50.96,24400.0,32.6604,32.6861,32.654,32.6797,24400.0
2007-06-20 09:30:00,51.1,51.32,51.1,51.17,24800.0,32.7694,32.9105,32.7694,32.8143,24800.0
2007-06-20 09:40:00,51.21,51.21,50.95,50.96,12800.0,32.84,32.84,32.6732,32.6797,12800.0
2007-06-20 09:50:00,50.96,51.15,50.96,51.09,18200.0,32.6797,32.8015,32.6797,32.763,18200.0
2007-06-20 10:00:00,51.08,51.15,51.0,51.14,24000.0,32.7566,32.8015,32.7053,32.7951,24000.0
2007-06-20 10:10:00,51.14,51.15,51.01,51.02,17200.0,32.7951,32.8015,32.7117,32.7181,17200.0
2007-06-20 10:20:00,51.02,51.08,51.01,51.08,13000.0,32.7181,32.7566,32.7117,32.7566,13000.0
2007-06-20 10:30:00,51.07,51.19,51.07,51.17,15900.0,32.7502,32.8272,32.7502,32.8143,15900.0
2007-06-20 10:40:00,51.16,51.2,51.15,51.15,7900.0,32.8079,32.8336,32.8015,32.8015,7900.0
2007-06-20 10:50:00,51.15,51.16,51.13,51.14,9700.0,32.8015,32.8079,32.7887,32.7951,9700.0
2007-06-20 11:00:00,51.13,51.18,51.11,51.17,12900.0,32.7887,32.8207,32.7759,32.8143,12900.0
2007-06-20 11:10:00,51.16,51.16,51.08,51.11,10200.0,32.8079,32.8079,32.7566,32.7759,10200.0
2007-06-20 11:20:00,51.13,51.13,51.09,51.11,8300.0,32.7887,32.7887,32.763,32.7759,8300.0
2007-06-20 11:30:00,51.11,51.11,51.0,51.0,8400.0,32.7759,32.7759,32.7053,32.7053,8400.0
2007-06-20 11:40:00,51.0,51.02,50.96,50.99,10100.0,32.7053,32.7181,32.6797,32.6989,10100.0
2007-06-20 11:50:00,50.99,51.0,50.86,50.98,30300.0,32.6989,32.7053,32.6155,32.6925,30300.0
2007-06-20 12:00:00,50.96,50.97,50.83,50.94,23500.0,32.6797,32.6861,32.5963,32.6668,23500.0
2007-06-20 12:10:00,50.94,50.98,50.92,50.97,8800.0,32.6668,32.6925,32.654,32.6861,8800.0
2007-06-20 12:20:00,50.98,50.99,50.93,50.93,3000.0,32.6925,32.6989,32.6604,32.6604,3000.0
2007-06-20 12:30:00,50.94,51.01,50.94,50.98,11300.0,32.6668,32.7117,32.6668,32.6925,11300.0
2007-06-20 12:40:00,50.98,50.99,50.95,50.98,10400.0,32.6925,32.6989,32.6732,32.6925,10400.0
2007-06-20 12:50:00,50.98,51.01,50.97,51.01,4800.0,32.6925,32.7117,32.6861,32.7117,4800.0
2007-06-20 13:00:00,51.0,51.03,50.98,50.99,9600.0,32.7053,32.7246,32.6925,32.6989,9600.0
2007-06-20 13:10:00,50.97,51.02,50.9,50.93,12700.0,32.6861,32.7181,32.6412,32.6604,12700.0
2007-06-20 13:20:00,50.92,50.95,50.88,50.94,8400.0,32.654,32.6732,32.6284,32.6668,8400.0
2007-06-20 13:30:00,50.95,50.98,50.88,50.97,24800.0,32.6732,32.6925,32.6284,32.6861,24800.0
2007-06-20 13:40:00,50.96,50.98,50.9,50.94,12100.0,32.6797,32.6925,32.6412,32.6668,12100.0
2007-06-20 13:50:00,50.95,50.99,50.93,50.95,10500.0,32.6732,32.6989,32.6604,32.6732,10500.0
2007-06-20 14:00:00,50.97,50.99,50.93,50.98,6500.0,32.6861,32.6989,32.6604,32.6925,6500.0
2007-06-20 14:10:00,50.97,51.01,50.96,50.98,15700.0,32.6861,32.7117,32.6797,32.6925,15700.0
2007-06-20 14:20:00,50.97,50.97,50.87,50.91,20900.0,32.6861,32.6861,32.6219,32.6476,20900.0
2007-06-20 14:30:00,50.92,50.92,50.83,50.83,13400.0,32.654,32.654,32.5963,32.5963,13400.0
2007-06-20 14:40:00,50.83,50.92,50.83,50.88,18700.0,32.5963,32.654,32.5963,32.6284,18700.0
2007-06-20 14:50:00,50.89,50.89,50.81,50.82,11800.0,32.6348,32.6348,32.5835,32.5899,11800.0
2007-06-20 15:00:00,50.82,50.82,50.75,50.8,30900.0,32.5899,32.5899,32.545,32.5771,30900.0
2007-06-20 15:10:00,50.8,50.8,50.74,50.75,17500.0,32.5771,32.5771,32.5386,32.545,17500.0
2007-06-20 15:20:00,50.74,50.78,50.69,50.73,24800.0,32.5386,32.5642,32.5065,32.5322,24800.0
2007-06-20 15:30:00,50.74,50.74,50.61,50.63,33400.0,32.5386,32.5386,32.4552,32.468,33400.0
2007-06-20 15:40:00,50.63,50.68,50.61,50.62,33000.0,32.468,32.5001,32.4552,32.4616,33000.0
2007-06-20 15:50:00,50.62,50.64,50.51,50.52,58400.0,32.4616,32.4745,32.3911,32.3975,58400.0
2007-06-21 09:30:00,50.5,50.53,50.37,50.41,23000.0,32.3847,32.4039,32.3013,32.327,23000.0
2007-06-21 09:40:00,50.41,50.44,50.3,50.33,20600.0,32.327,32.3462,32.2564,32.2757,20600.0
2007-06-21 09:50:00,50.33,50.35,50.25,50.27,18900.0,32.2757,32.2885,32.2244,32.2372,18900.0
2007-06-21 10:00:00,50.27,50.39,50.26,50.28,31000.0,32.2372,32.3141,32.2308,32.2436,31000.0
2007-06-21 10:10:00,50.32,50.36,50.27,50.36,35200.0,32.2692,32.2949,32.2372,32.2949,35200.0
2007-06-21 10:20:00,50.36,50.38,50.26,50.29,35900.0,32.2949,32.3077,32.2308,32.25,35900.0
2007-06-21 10:30:00,50.29,50.31,50.21,50.22,31800.0,32.25,32.2628,32.1987,32.2051,31800.0
2007-06-21 10:40:00,50.22,50.31,50.2,50.29,23200.0,32.2051,32.2628,32.1923,32.25,23200.0
2007-06-21 10:50:00,50.3,50.35,50.25,50.26,18800.0,32.2564,32.2885,32.2244,32.2308,18800.0
2007-06-21 11:00:00,50.26,50.29,50.2,50.21,12800.0,32.2308,32.25,32.1923,32.1987,12800.0
2007-06-21 11:10:00,50.22,50.32,50.2,50.32,9700.0,32.2051,32.2692,32.1923,32.2692,9700.0
2007-06-21 11:20:00,50.33,50.35,50.26,50.34,25500.0,32.2757,32.2885,32.2308,32.2821,25500.0
2007-06-21 11:30:00,50.33,50.35,50.26,50.3,16000.0,32.2757,32.2885,32.2308,32.2564,16000.0
2007-06-21 11:40:00,50.3,50.33,50.26,50.3,16100.0,32.2564,32.2757,32.2308,32.2564,16100.0
2007-06-21 11:50:00,50.31,50.33,50.22,50.28,16200.0,32.2628,32.2757,32.2051,32.2436,16200.0
2007-06-21 12:00:00,50.29,50.41,50.28,50.35,29200.0,32.25,32.327,32.2436,32.2885,29200.0
2007-06-21 12:10:00,50.35,50.37,50.31,50.31,14400.0,32.2885,32.3013,32.2628,32.2628,14400.0
2007-06-21 12:20:00,50.29,50.32,50.24,50.28,18800.0,32.25,32.2692,32.2179,32.2436,18800.0
2007-06-21 12:30:00,50.28,50.28,50.22,50.28,18700.0,32.2436,32.2436,32.2051,32.2436,18700.0
2007-06-21 12:40:00,50.28,50.34,50.26,50.3,18500.0,32.2436,32.2821,32.2308,32.2564,18500.0
2007-06-21 12:50:00,50.29,50.35,50.28,50.34,20400.0,32.25,32.2885,32.2436,32.2821,20400.0
2007-06-21 13:00:00,50.35,50.44,50.34,50.42,25000.0,32.2885,32.3462,32.2821,32.3334,25000.0
2007-06-21 13:10:00,50.41,50.45,50.41,50.45,20400.0,32.327,32.3526,32.327,32.3526,20400.0
2007-06-21 13:20:00,50.44,50.46,50.4,50.43,12400.0,32.3462,32.359,32.3205,32.3398,12400.0
2007-06-21 13:30:00,50.43,50.44,50.39,50.42,16600.0,32.3398,32.3462,32.3141,32.3334,16600.0
2007-06-21 13:40:00,50.42,50.43,50.37,50.38,19300.0,32.3334,32.3398,32.3013,32.3077,19300.0
2007-06-21 13:50:00,50.38,50.39,50.34,50.35,36500.0,32.3077,32.3141,32.2821,32.2885,36500.0
2007-06-21 14:00:00,50.35,50.39,50.34,50.38,53300.0,32.2885,32.3141,32.2821,32.3077,53300.0
2007-06-21 14:10:00,50.38,50.44,50.34,50.44,30400.0,32.3077,32.3462,32.2821,32.3462,30400.0
2007-06-21 14:20:00,50.44,50.48,50.42,50.43,31800.0,32.3462,32.3718,32.3334,32.3398,31800.0
2007-06-21 14:30:00,50.43,50.49,50.4,50.42,31100.0,32.3398,32.3783,32.3205,32.3334,31100.0
2007-06-21 14:40:00,50.42,50.43,50.36,50.38,15100.0,32.3334,32.3398,32.2949,32.3077,15100.0
2007-06-21 14:50:00,50.38,50.48,50.38,50.44,20200.0,32.3077,32.3718,32.3077,32.3462,20200.0
2007-06-21 15:00:00,50.46,50.52,50.46,50.52,16400.0,32.359,32.3975,32.359,32.3975,16400.0
2007-06-21 15:10:00,50.51,50.51,50.41,50.43,25400.0,32.3911,32.3911,32.327,32.3398,25400.0
2007-06-21 15:20:00,50.44,50.52,50.43,50.49,24800.0,32.3462,32.3975,32.3398,32.3783,24800.0
2007-06-21 15:30:00,50.49,50.5,50.45,50.46,35800.0,32.3783,32.3847,32.3526,32.359,35800.0
2007-06-21 15:40:00,50.46,50.53,50.45,50.53,56500.0,32.359,32.4039,32.3526,32.4039,56500.0
2007-06-21 15:50:00,50.53,50.59,50.47,50.5,84400.0,32.4039,32.4424,32.3654,32.3847,84400.0
2007-06-22 09:30:00,50.15,50.42,50.15,50.42,76800.0,32.1602,32.3334,32.1602,32.3334,76800.0
2007-06-22 09:40:00,50.42,50.47,50.21,50.23,54800.0,32.3334,32.3654,32.1987,32.2115,54800.0
2007-06-22 09:50:00,50.23,50.33,50.19,50.31,21500.0,32.2115,32.2757,32.1859,32.2628,21500.0
2007-06-22 10:00:00,50.3,50.38,50.27,50.35,63500.0,32.2564,32.3077,32.2372,32.2885,63500.0
2007-06-22 10:10:00,50.34,50.35,50.23,50.33,73100.0,32.2821,32.2885,32.2115,32.2757,73100.0
2007-06-22 10:20:00,50.33,50.33,50.22,50.24,24600.0,32.2757,32.2757,32.2051,32.2179,24600.0
2007-06-22 10:30:00,50.23,50.29,50.18,50.28,47700.0,32.2115,32.25,32.1795,32.2436,47700.0
2007-06-22 10:40:00,50.28,50.3,50.26,50.26,21000.0,32.2436,32.2564,32.2308,32.2308,21000.0
2007-06-22 10:50:00,50.25,50.35,50.25,50.32,17400.0,32.2244,32.2885,32.2244,32.2692,17400.0
2007-06-22 11:00:00,50.32,50.39,50.3,50.39,26400.0,32.2692,32.3141,32.2564,32.3141,26400.0
2007-06-22 11:10:00,50.39,50.42,50.38,50.42,11500.0,32.3141,32.3334,32.3077,32.3334,11500.0
2007-06-22 11:20:00,50.4,50.5,50.39,50.49,17700.0,32.3205,32.3847,32.3141,32.3783,17700.0
2007-06-22 11:30:00,50.49,50.5,50.38,50.45,21100.0,32.3783,32.3847,32.3077,32.3526,21100.0
2007-06-22 11:40:00,50.45,50.48,50.44,50.47,18500.0,32.3526,32.3718,32.3462,32.3654,18500.0
2007-06-22 11:50:00,50.47,50.52,50.46,50.52,13800.0,32.3654,32.3975,32.359,32.3975,13800.0
2007-06-22 12:00:00,50.51,50.52,50.47,50.48,13000.0,32.3911,32.3975,32.3654,32.3718,13000.0
2007-06-22 12:10:00,50.48,50.49,50.35,50.36,49500.0,32.3718,32.3783,32.2885,32.2949,49500.0
2007-06-22 12:20:00,50.36,50.4,50.32,50.33,55400.0,32.2949,32.3205,32.2692,32.2757,55400.0
2007-06-22 12:30:00,50.33,50.36,50.24,50.35,51000.0,32.2757,32.2949,32.2179,32.2885,51000.0
2007-06-22 12:40:00,50.35,50.43,50.34,50.37,28900.0,32.2885,32.3398,32.2821,32.3013,28900.0
2007-06-22 12:50:00,50.37,50.42,50.34,50.36,20000.0,32.3013,32.3334,32.2821,32.2949,20000.0
2007-06-22 13:00:00,50.36,50.37,50.26,50.29,25900.0,32.2949,32.3013,32.2308,32.25,25900.0
2007-06-22 13:10:00,50.31,50.39,50.28,50.39,12900.0,32.2628,32.3141,32.2436,32.3141,12900.0
2007-06-22 13:20:00,50.38,50.46,50.37,50.4,26900.0,32.3077,32.359,32.3013,32.3205,26900.0
2007-06-22 13:30:00,50.4,50.42,50.35,50.4,18700.0,32.3205,32.3334,32.2885,32.3205,18700.0
2007-06-22 13:40:00,50.4,50.45,50.38,50.38,7500.0,32.3205,32.3526,32.3077,32.3077,7500.0
2007-06-22 13:50:00,50.37,50.4,50.32,50.37,13300.0,32.3013,32.3205,32.2692,32.3013,13300.0
2007-06-22 14:00:00,50.37,50.37,50.27,50.36,29300.0,32.3013,32.3013,32.2372,32.2949,29300.0
2007-06-22 14:10:00,50.37,50.42,50.37,50.4,18200.0,32.3013,32.3334,32.3013,32.3205,18200.0
2007-06-22 14:20:00,50.4,50.46,50.36,50.44,22400.0,32.3205,32.359,32.2949,32.3462,22400.0
2007-06-22 14:30:00,50.44,50.48,50.35,50.42,40800.0,32.3462,32.3718,32.2885,32.3334,40800.0
2007-06-22 14:40:00,50.43,50.46,50.4,50.45,19700.0,32.3398,32.359,32.3205,32.3526,19700.0
2007-06-22 14:50:00,50.44,50.47,50.4,50.42,29400.0,32.3462,32.3654,32.3205,32.3334,29400.0
2007-06-22 15:00:00,50.43,50.45,50.35,50.38,29200.0,32.3398,32.3526,32.2885,32.3077,29200.0
2007-06-22 15:10:00,50.37,50.42,50.37,50.41,15500.0,32.3013,32.3334,32.3013,32.327,15500.0
2007-06-22 15:20:00,50.4,50.44,50.33,50.35,29600.0,32.3205,32.3462,32.2757,32.2885,29600.0
2007-06-22 15:30:00,50.35,50.37,50.25,50.28,100900.0,32.2885,32.3013,32.2244,32.2436,100900.0
2007-06-22 15:40:00,50.29,50.29,50.15,50.22,83600.0,32.25,32.25,32.1602,32.2051,83600.0
2007-06-22 15:50:00,50.22,50.24,50.14,50.14,97000.0,32.2051,32.2179,32.1538,32.1538,97000.0
2007-06-25 09:30:00,50.16,50.36,50.15,50.25,18400.0,32.1666,32.2949,32.1602,32.2244,18400.0
2007-06-25 09:40:00,50.25,50.26,50.12,50.17,21100.0,32.2244,32.2308,32.141,32.173,21100.0
2007-06-25 09:50:00,50.18,50.22,50.13,50.22,13800.0,32.1795,32.2051,32.1474,32.2051,13800.0
2007-06-25 10:00:00,50.22,50.32,50.18,50.21,45200.0,32.2051,32.2692,32.1795,32.1987,45200.0
2007-06-25 10:10:00,50.22,50.29,50.17,50.19,38100.0,32.2051,32.25,32.173,32.1859,38100.0
2007-06-25 10:20:00,50.2,50.23,50.2,50.2,25600.0,32.1923,32.2115,32.1923,32.1923,25600.0
2007-06-25 10:30:00,50.19,50.2,50.12,50.13,23800.0,32.1859,32.1923,32.141,32.1474,23800.0
2007-06-25 10:40:00,50.13,50.2,50.1,50.2,15500.0,32.1474,32.1923,32.1282,32.1923,15500.0
2007-06-25 10:50:00,50.2,50.31,50.16,50.27,22900.0,32.1923,32.2628,32.1666,32.2372,22900.0
2007-06-25 11:00:00,50.29,50.33,50.27,50.29,28400.0,32.25,32.2757,32.2372,32.25,28400.0
2007-06-25 11:10:00,50.3,50.4,50.29,50.37,13100.0,32.2564,32.3205,32.25,32.3013,13100.0
2007-06-25 11:20:00,50.38,50.44,50.35,50.4,19400.0,32.3077,32.3462,32.2885,32.3205,19400.0
2007-06-25 11:30:00,50.39,50.42,50.33,50.33,16000.0,32.3141,32.3334,32.2757,32.2757,16000.0
2007-06-25 11:40:00,50.34,50.42,50.29,50.42,19000.0,32.2821,32.3334,32.25,32.3334,19000.0
2007-06-25 11:50:00,50.42,50.43,50.36,50.39,15000.0,32.3334,32.3398,32.2949,32.3141,15000.0
2007-06-25 12:00:00,50.38,50.45,50.38,50.41,17400.0,32.3077,32.3526,32.3077,32.327,17400.0
2007-06-25 12:10:00,50.41,50.44,50.41,50.42,4700.0,32.327,32.3462,32.327,32.3334,4700.0
2007-06-25 12:20:00,50.42,50.43,50.39,50.39,9300.0,32.3334,32.3398,32.3141,32.3141,9300.0
2007-06-25 12:30:00,50.37,50.4,50.34,50.39,8400.0,32.3013,32.3205,32.2821,32.3141,8400.0
2007-06-25 12:40:00,50.4,50.4,50.37,50.37,5800.0,32.3205,32.3205,32.3013,32.3013,5800.0
2007-06-25 12:50:00,50.37,50.37,50.33,50.33,5200.0,32.3013,32.3013,32.2757,32.2757,5200.0
2007-06-25 13:00:00,50.33,50.37,50.32,50.36,13700.0,32.2757,32.3013,32.2692,32.2949,13700.0
2007-06-25 13:10:00,50.35,50.38,50.33,50.35,8800.0,32.2885,32.3077,32.2757,32.2885,8800.0
2007-06-25 13:20:00,50.35,50.4,50.35,50.37,10400.0,32.2885,32.3205,32.2885,32.3013,10400.0
2007-06-25 13:30:00,50.36,50.41,50.32,50.34,16500.0,32.2949,32.327,32.2692,32.2821,16500.0
2007-06-25 13:40:00,50.35,50.36,50.3,50.36,12400.0,32.2885,32.2949,32.2564,32.2949,12400.0
2007-06-25 13:50:00,50.35,50.41,50.35,50.35,19600.0,32.2885,32.327,32.2885,32.2885,19600.0
2007-06-25 14:00:00,50.36,50.39,50.35,50.35,15200.0,32.2949,32.3141,32.2885,32.2885,15200.0
2007-06-25 14:10:00,50.36,50.37,50.23,50.27,19700.0,32.2949,32.3013,32.2115,32.2372,19700.0
2007-06-25 14:20:00,50.28,50.31,50.26,50.26,20200.0,32.2436,32.2628,32.2308,32.2308,20200.0
2007-06-25 14:30:00,50.26,50.26,50.08,50.18,65800.0,32.2308,32.2308,32.1153,32.1795,65800.0
2007-06-25 14:40:00,50.19,50.23,50.07,50.07,28800.0,32.1859,32.2115,32.1089,32.1089,28800.0
2007-06-25 14:50:00,50.07,50.17,50.07,50.15,26400.0,32.1089,32.173,32.1089,32.1602,26400.0
2007-06-25 15:00:00,50.15,50.16,50.07,50.11,39400.0,32.1602,32.1666,32.1089,32.1346,39400.0
2007-06-25 15:10:00,50.11,50.18,50.09,50.11,30100.0,32.1346,32.1795,32.1217,32.1346,30100.0
2007-06-25 15:20:00,50.13,50.2,50.06,50.15,40000.0,32.1474,32.1923,32.1025,32.1602,40000.0
2007-06-25 15:30:00,50.16,50.29,50.16,50.25,22100.0,32.1666,32.25,32.1666,32.2244,22100.0
2007-06-25 15:40:00,50.27,50.27,50.11,50.14,46800.0,32.2372,32.2372,32.1346,32.1538,46800.0
2007-06-25 15:50:00,50.14,50.24,50.13,50.16,43800.0,32.1538,32.2179,32.1474,32.1666,43800.0
2007-06-26 09:30:00,50.15,50.29,50.1,50.24,21900.0,32.1602,32.25,32.1282,32.2179,21900.0
2007-06-26 09:40:00,50.26,50.3,50.18,50.26,32600.0,32.2308,32.2564,32.1795,32.2308,32600.0
2007-06-26 09:50:00,50.26,50.49,50.26,50.49,19800.0,32.2308,32.3783,32.2308,32.3783,19800.0
2007-06-26 10:00:00,50.45,50.57,50.3,50.38,24300.0,32.3526,32.4296,32.2564,32.3077,24300.0
2007-06-26 10:10:00,50.37,50.42,50.31,50.38,19900.0,32.3013,32.3334,32.2628,32.3077,19900.0
2007-06-26 10:20:00,50.35,50.42,50.32,50.35,15300.0,32.2885,32.3334,32.2692,32.2885,15300.0
2007-06-26 10:30:00,50.34,50.44,50.33,50.4,18700.0,32.2821,32.3462,32.2757,32.3205,18700.0
2007-06-26 10:40:00,50.42,50.43,50.29,50.33,17300.0,32.3334,32.3398,32.25,32.2757,17300.0
2007-06-26 10:50:00,50.36,50.4,50.29,50.29,20200.0,32.2949,32.3205,32.25,32.25,20200.0
2007-06-26 11:00:00,50.3,50.4,50.3,50.33,63500.0,32.2564,32.3205,32.2564,32.2757,63500.0
2007-06-26 11:10:00,50.37,50.47,50.35,50.39,26000.0,32.3013,32.3654,32.2885,32.3141,26000.0
2007-06-26 11:20:00,50.39,50.47,50.33,50.35,35800.0,32.3141,32.3654,32.2757,32.2885,35800.0
2007-06-26 11:30:00,50.35,50.43,50.32,50.39,39600.0,32.2885,32.3398,32.2692,32.3141,39600.0
2007-06-26 11:40:00,50.38,50.4,50.34,50.36,13200.0,32.3077,32.3205,32.2821,32.2949,13200.0
2007-06-26 11:50:00,50.36,50.42,50.33,50.35,12800.0,32.2949,32.3334,32.2757,32.2885,12800.0
2007-06-26 12:00:00,50.36,50.41,50.32,50.32,13500.0,32.2949,32.327,32.2692,32.2692,13500.0
2007-06-26 12:10:00,50.33,50.33,50.27,50.31,16800.0,32.2757,32.2757,32.2372,32.2628,16800.0
2007-06-26 12:20:00,50.31,50.35,50.3,50.33,47200.0,32.2628,32.2885,32.2564,32.2757,47200.0
2007-06-26 12:30:00,50.33,50.34,50.27,50.28,15200.0,32.2757,32.2821,32.2372,32.2436,15200.0
2007-06-26 12:40:00,50.27,50.29,50.27,50.29,8100.0,32.2372,32.25,32.2372,32.25,8100.0
2007-06-26 12:50:00,50.3,50.3,50.27,50.28,10400.0,32.2564,32.2564,32.2372,32.2436,10400.0
2007-06-26 13:00:00,50.27,50.3,50.27,50.29,11100.0,32.2372,32.2564,32.2372,32.25,11100.0
2007-06-26 13:10:00,50.29,50.34,50.29,50.3,10700.0,32.25,32.2821,32.25,32.2564,10700.0
2007-06-26 13:20:00,50.3,50.3,50.24,50.27,20800.0,32.2564,32.2564,32.2179,32.2372,20800.0
2007-06-26 13:30:00,50.27,50.27,50.21,50.22,27300.0,32.2372,32.2372,32.1987,32.2051,27300.0
2007-06-26 13:40:00,50.22,50.3,50.15,50.18,31600.0,32.2051,32.2564,32.1602,32.1795,31600.0
2007-06-26 13:50:00,50.18,50.22,50.16,50.21,17100.0,32.1795,32.2051,32.1666,32.1987,17100.0
2007-06-26 14:00:00,50.22,50.28,50.2,50.22,34300.0,32.2051,32.2436,32.1923,32.2051,34300.0
2007-06-26 14:10:00,50.23,50.26,50.16,50.19,17400.0,32.2115,32.2308,32.1666,32.1859,17400.0
2007-06-26 14:20:00,50.19,50.19,50.1,50.13,31000.0,32.1859,32.1859,32.1282,32.1474,31000.0
2007-06-26 14:30:00,50.12,50.16,50.07,50.07,27300.0,32.141,32.1666,32.1089,32.1089,27300.0
2007-06-26 14:40:00,50.07,50.14,50.04,50.12,55000.0,32.1089,32.1538,32.0897,32.141,55000.0
2007-06-26 14:50:00,50.13,50.15,50.03,50.03,31400.0,32.1474,32.1602,32.0833,32.0833,31400.0
2007-06-26 15:00:00,50.03,50.06,49.97,50.0,69200.0,32.0833,32.1025,32.0448,32.064,69200.0
2007-06-26 15:10:00,50.0,50.05,49.98,49.99,29100.0,32.064,32.0961,32.0512,32.0576,29100.0
2007-06-26 15:20:00,49.99,50.0,49.95,50.0,39300.0,32.0576,32.064,32.032,32.064,39300.0
2007-06-26 15:30:00,50.0,50.02,49.98,50.01,20400.0,32.064,32.0769,32.0512,32.0704,20400.0
2007-06-26 15:40:00,50.0,50.0,49.95,49.98,28000.0,32.064,32.064,32.032,32.0512,28000.0
2007-06-26 15:50:00,49.98,50.01,49.92,49.93,45900.0,32.0512,32.0704,32.0127,32.0191,45900.0
2007-06-27 09:30:00,49.86,50.04,49.81,49.89,30400.0,31.9743,32.0897,31.9422,31.9935,30400.0
2007-06-27 09:40:00,49.9,50.0,49.81,49.96,33900.0,31.9999,32.064,31.9422,32.0384,33900.0
2007-06-27 09:50:00,49.95,50.04,49.86,49.92,27700.0,32.032,32.0897,31.9743,32.0127,27700.0
2007-06-27 10:00:00,49.94,50.04,49.9,49.98,23100.0,32.0256,32.0897,31.9999,32.0512,23100.0
2007-06-27 10:10:00,49.98,50.1,49.98,50.02,23300.0,32.0512,32.1282,32.0512,32.0769,23300.0
2007-06-27 10:20:00,50.01,50.13,49.99,50.13,23700.0,32.0704,32.1474,32.0576,32.1474,23700.0
2007-06-27 10:30:00,50.12,50.17,50.1,50.15,23700.0,32.141,32.173,32.1282,32.1602,23700.0
2007-06-27 10:40:00,50.15,50.17,50.03,50.1,30500.0,32.1602,32.173,32.0833,32.1282,30500.0
2007-06-27 10:50:00,50.1,50.15,50.1,50.13,17400.0,32.1282,32.1602,32.1282,32.1474,17400.0
2007-06-27 11:00:00,50.13,50.21,50.08,50.19,38300.0,32.1474,32.1987,32.1153,32.1859,38300.0
2007-06-27 11:10:00,50.19,50.31,50.19,50.3,13800.0,32.1859,32.2628,32.1859,32.2564,13800.0
2007-06-27 11:20:00,50.31,50.31,50.27,50.3,22600.0,32.2628,32.2628,32.2372,32.2564,22600.0
2007-06-27 11:30:00,50.29,50.3,50.2,50.24,29800.0,32.25,32.2564,32.1923,32.2179,29800.0
2007-06-27 11:40:00,50.24,50.25,50.17,50.21,26700.0,32.2179,32.2244,32.173,32.1987,26700.0
2007-06-27 11:50:00,50.21,50.3,50.2,50.24,19400.0,32.1987,32.2564,32.1923,32.2179,19400.0
2007-06-27 12:00:00,50.24,50.4,50.23,50.39,37100.0,32.2179,32.3205,32.2115,32.3141,37100.0
2007-06-27 12:10:00,50.39,50.4,50.29,50.29,32800.0,32.3141,32.3205,32.25,32.25,32800.0
2007-06-27 12:20:00,50.29,50.31,50.23,50.29,16900.0,32.25,32.2628,32.2115,32.25,16900.0
2007-06-27 12:30:00,50.28,50.35,50.24,50.35,42300.0,32.2436,32.2885,32.2179,32.2885,42300.0
2007-06-27 12:40:00,50.34,50.43,50.34,50.35,72600.0,32.2821,32.3398,32.2821,32.2885,72600.0
2007-06-27 12:50:00,50.35,50.4,50.35,50.39,25200.0,32.2885,32.3205,32.2885,32.3141,25200.0
2007-06-27 13:00:00,50.39,50.4,50.32,50.34,12900.0,32.3141,32.3205,32.2692,32.2821,12900.0
2007-06-27 13:10:00,50.35,50.36,50.28,50.32,13700.0,32.2885,32.2949,32.2436,32.2692,13700.0
2007-06-27 13:20:00,50.32,50.37,50.3,50.32,21200.0,32.2692,32.3013,32.2564,32.2692,21200.0
2007-06-27 13:30:00,50.33,50.4,50.25,50.4,87500.0,32.2757,32.3205,32.2244,32.3205,87500.0
2007-06-27 13:40:00,50.38,50.48,50.38,50.41,66200.0,32.3077,32.3718,32.3077,32.327,66200.0
2007-06-27 13:50:00,50.41,50.41,50.34,50.35,30600.0,32.327,32.327,32.2821,32.2885,30600.0
2007-06-27 14:00:00,50.35,50.46,50.35,50.43,27000.0,32.2885,32.359,32.2885,32.3398,27000.0
2007-06-27 14:10:00,50.44,50.49,50.42,50.44,20400.0,32.3462,32.3783,32.3334,32.3462,20400.0
2007-06-27 14:20:00,50.45,50.75,50.44,50.63,88800.0,32.3526,32.545,32.3462,32.468,88800.0
2007-06-27 14:30:00,50.64,50.87,50.63,50.85,79700.0,32.4745,32.6219,32.468,32.6091,79700.0
2007-06-27 14:40:00,50.86,50.94,50.84,50.87,60100.0,32.6155,32.6668,32.6027,32.6219,60100.0
2007-06-27 14:50:00,50.86,50.9,50.8,50.83,54700.0,32.6155,32.6412,32.5771,32.5963,54700.0
2007-06-27 15:00:00,50.84,50.93,50.82,50.91,41100.0,32.6027,32.6604,32.5899,32.6476,41100.0
2007-06-27 15:10:00,50.91,50.92,50.86,50.91,37100.0,32.6476,32.654,32.6155,32.6476,37100.0
2007-06-27 15:20:00,50.9,50.95,50.88,50.95,51600.0,32.6412,32.6732,32.6284,32.6732,51600.0
2007-06-27 15:30:00,50.95,51.08,50.94,51.07,77200.0,32.6732,32.7566,32.6668,32.7502,77200.0
2007-06-27 15:40:00,51.07,51.27,51.04,51.25,120400.0,32.7502,32.8785,32.731,32.8656,120400.0
2007-06-27 15:50:00,51.26,51.39,51.17,51.17,201200.0,32.872,32.9554,32.8143,32.8143,201200.0
2007-06-28 09:30:00,51.19,51.25,51.0,51.2,31700.0,32.8272,32.8656,32.7053,32.8336,31700.0
2007-06-28 09:40:00,51.21,51.26,51.02,51.02,29100.0,32.84,32.872,32.7181,32.7181,29100.0
2007-06-28 09:50:00,51.0,51.06,50.93,50.97,22900.0,32.7053,32.7438,32.6604,32.6861,22900.0
2007-06-28 10:00:00,50.99,51.03,50.95,50.98,13700.0,32.6989,32.7246,32.6732,32.6925,13700.0
2007-06-28 10:10:00,50.98,51.02,50.94,50.94,22200.0,32.6925,32.7181,32.6668,32.6668,22200.0
2007-06-28 10:20:00,50.96,51.0,50.86,50.94,20700.0,32.6797,32.7053,32.6155,32.6668,20700.0
2007-06-28 10:30:00,50.94,51.03,50.94,51.03,19500.0,32.6668,32.7246,32.6668,32.7246,19500.0
2007-06-28 10:40:00,51.04,51.09,51.02,51.08,22300.0,32.731,32.763,32.7181,32.7566,22300.0
2007-06-28 10:50:00,51.09,51.09,51.07,51.08,12900.0,32.763,32.763,32.7502,32.7566,12900.0
2007-06-28 11:00:00,51.08,51.09,51.07,51.07,21100.0,32.7566,32.763,32.7502,32.7502,21100.0
2007-06-28 11:10:00,51.07,51.09,51.07,51.08,8000.0,32.7502,32.763,32.7502,32.7566,8000.0
2007-06-28 11:20:00,51.08,51.09,51.01,51.03,26100.0,32.7566,32.763,32.7117,32.7246,26100.0
2007-06-28 11:30:00,51.02,51.04,50.99,50.99,9400.0,32.7181,32.731,32.6989,32.6989,9400.0
2007-06-28 11:40:00,50.99,51.02,50.97,51.0,15400.0,32.6989,32.7181,32.6861,32.7053,15400.0
2007-06-28 11:50:00,50.99,51.04,50.97,51.0,15400.0,32.6989,32.731,32.6861,32.7053,15400.0
2007-06-28 12:00:00,51.0,51.02,51.0,51.02,10100.0,32.7053,32.7181,32.7053,32.7181,10100.0
2007-06-28 12:10:00,51.02,51.02,50.99,50.99,11900.0,32.7181,32.7181,32.6989,32.6989,11900.0
2007-06-28 12:20:00,50.99,51.02,50.99,51.02,7300.0,32.6989,32.7181,32.6989,32.7181,7300.0
2007-06-28 12:30:00,51.0,51.12,51.0,51.1,16200.0,32.7053,32.7823,32.7053,32.7694,16200.0
2007-06-28 12:40:00,51.1,51.1,51.04,51.05,4900.0,32.7694,32.7694,32.731,32.7374,4900.0
2007-06-28 12:50:00,51.06,51.11,51.05,51.1,8300.0,32.7438,32.7759,32.7374,32.7694,8300.0
2007-06-28 13:00:00,51.09,51.1,51.05,51.06,10400.0,32.763,32.7694,32.7374,32.7438,10400.0
2007-06-28 13:10:00,51.06,51.11,51.06,51.11,7300.0,32.7438,32.7759,32.7438,32.7759,7300.0
2007-06-28 13:20:00,51.1,51.11,51.09,51.1,10200.0,32.7694,32.7759,32.763,32.7694,10200.0
2007-06-28 13:30:00,51.11,51.11,51.1,51.1,28700.0,32.7759,32.7759,32.7694,32.7694,28700.0
2007-06-28 13:40:00,51.1,51.1,51.05,51.07,16000.0,32.7694,32.7694,32.7374,32.7502,16000.0
2007-06-28 13:50:00,51.07,51.12,51.07,51.1,14900.0,32.7502,32.7823,32.7502,32.7694,14900.0
2007-06-28 14:00:00,51.11,51.12,51.07,51.1,13700.0,32.7759,32.7823,32.7502,32.7694,13700.0
2007-06-28 14:10:00,51.1,51.25,51.02,51.16,49900.0,32.7694,32.8656,32.7181,32.8079,49900.0
2007-06-28 14:20:00,51.19,51.22,51.09,51.1,33500.0,32.8272,32.8464,32.763,32.7694,33500.0
2007-06-28 14:30:00,51.1,51.12,50.97,51.04,50200.0,32.7694,32.7823,32.6861,32.731,50200.0
2007-06-28 14:40:00,51.04,51.29,51.04,51.17,23300.0,32.731,32.8913,32.731,32.8143,23300.0
2007-06-28 14:50:00,51.18,51.19,51.11,51.12,12900.0,32.8207,32.8272,32.7759,32.7823,12900.0
2007-06-28 15:00:00,51.12,51.15,51.05,51.11,19000.0,32.7823,32.8015,32.7374,32.7759,19000.0
2007-06-28 15:10:00,51.12,51.13,50.97,51.0,45700.0,32.7823,32.7887,32.6861,32.7053,45700.0
2007-06-28 15:20:00,50.97,51.05,50.97,51.02,30500.0,32.6861,32.7374,32.6861,32.7181,30500.0
2007-06-28 15:30:00,51.03,51.05,51.0,51.0,25100.0,32.7246,32.7374,32.7053,32.7053,25100.0
2007-06-28 15:40:00,51.0,51.01,50.94,51.0,92100.0,32.7053,32.7117,32.6668,32.7053,92100.0
2007-06-28 15:50:00,51.0,51.05,50.94,50.95,103700.0,32.7053,32.7374,32.6668,32.6732,103700.0
2007-06-29 09:30:00,50.97,51.08,50.97,51.03,31500.0,32.6861,32.7566,32.6861,32.7246,31500.0
2007-06-29 09:40:00,51.03,51.19,50.99,51.12,64400.0,32.7246,32.8272,32.6989,32.7823,64400.0
2007-06-29 09:50:00,51.12,51.15,50.98,51.0,44500.0,32.7823,32.8015,32.6925,32.7053,44500.0
2007-06-29 10:00:00,50.97,51.07,50.97,51.02,35400.0,32.6861,32.7502,32.6861,32.7181,35400.0
2007-06-29 10:10:00,51.03,51.09,51.01,51.02,9100.0,32.7246,32.763,32.7117,32.7181,9100.0
2007-06-29 10:20:00,51.01,51.1,51.01,51.1,10000.0,32.7117,32.7694,32.7117,32.7694,10000.0
2007-06-29 10:30:00,51.1,51.11,51.0,51.03,11100.0,32.7694,32.7759,32.7053,32.7246,11100.0
2007-06-29 10:40:00,51.03,51.05,51.0,51.02,9900.0,32.7246,32.7374,32.7053,32.7181,9900.0
2007-06-29 10:50:00,51.02,51.05,51.0,51.01,16200.0,32.7181,32.7374,32.7053,32.7117,16200.0
2007-06-29 11:00:00,51.01,51.01,50.97,50.99,23500.0,32.7117,32.7117,32.6861,32.6989,23500.0
2007-06-29 11:10:00,51.0,51.05,51.0,51.05,8600.0,32.7053,32.7374,32.7053,32.7374,8600.0
2007-06-29 11:20:00,51.05,51.06,51.02,51.05,13200.0,32.7374,32.7438,32.7181,32.7374,13200.0
2007-06-29 11:30:00,51.05,51.05,51.01,51.03,11200.0,32.7374,32.7374,32.7117,32.7246,11200.0
2007-06-29 11:40:00,51.03,51.04,50.95,50.95,17900.0,32.7246,32.731,32.6732,32.6732,17900.0
2007-06-29 11:50:00,50.95,50.97,50.95,50.97,9600.0,32.6732,32.6861,32.6732,32.6861,9600.0
2007-06-29 12:00:00,50.96,50.98,50.95,50.97,8600.0,32.6797,32.6925,32.6732,32.6861,8600.0
2007-06-29 12:10:00,50.97,50.98,50.94,50.96,14400.0,32.6861,32.6925,32.6668,32.6797,14400.0
2007-06-29 12:20:00,50.97,51.02,50.96,50.98,20000.0,32.6861,32.7181,32.6797,32.6925,20000.0
2007-06-29 12:30:00,50.99,51.01,50.97,51.0,22400.0,32.6989,32.7117,32.6861,32.7053,22400.0
2007-06-29 12:40:00,51.0,51.02,50.96,50.96,19500.0,32.7053,32.7181,32.6797,32.6797,19500.0
2007-06-29 12:50:00,50.95,50.95,50.93,50.94,3700.0,32.6732,32.6732,32.6604,32.6668,3700.0
2007-06-29 13:00:00,50.94,50.94,50.91,50.91,7400.0,32.6668,32.6668,32.6476,32.6476,7400.0
2007-06-29 13:10:00,50.91,50.95,50.87,50.88,10000.0,32.6476,32.6732,32.6219,32.6284,10000.0
2007-06-29 13:20:00,50.88,50.95,50.85,50.88,10500.0,32.6284,32.6732,32.6091,32.6284,10500.0
2007-06-29 13:30:00,50.88,50.91,50.83,50.91,10000.0,32.6284,32.6476,32.5963,32.6476,10000.0
2007-06-29 13:40:00,50.91,51.02,50.86,51.01,13300.0,32.6476,32.7181,32.6155,32.7117,13300.0
2007-06-29 13:50:00,51.01,51.02,50.94,50.94,9700.0,32.7117,32.7181,32.6668,32.6668,9700.0
2007-06-29 14:00:00,50.94,50.97,50.76,50.8,22800.0,32.6668,32.6861,32.5514,32.5771,22800.0
2007-06-29 14:10:00,50.81,50.88,50.74,50.82,22500.0,32.5835,32.6284,32.5386,32.5899,22500.0
2007-06-29 14:20:00,50.82,50.85,50.75,50.78,13900.0,32.5899,32.6091,32.545,32.5642,13900.0
2007-06-29 14:30:00,50.77,50.89,50.75,50.89,10200.0,32.5578,32.6348,32.545,32.6348,10200.0
2007-06-29 14:40:00,50.89,50.96,50.87,50.88,16900.0,32.6348,32.6797,32.6219,32.6284,16900.0
2007-06-29 14:50:00,50.87,50.88,50.79,50.82,14500.0,32.6219,32.6284,32.5706,32.5899,14500.0
2007-06-29 15:00:00,50.84,50.85,50.65,50.74,28900.0,32.6027,32.6091,32.4809,32.5386,28900.0
2007-06-29 15:10:00,50.73,50.74,50.57,50.59,72900.0,32.5322,32.5386,32.4296,32.4424,72900.0
2007-06-29 15:20:00,50.59,50.64,50.56,50.56,53000.0,32.4424,32.4745,32.4231,32.4231,53000.0
2007-06-29 15:30:00,50.56,50.69,50.56,50.68,49300.0,32.4231,32.5065,32.4231,32.5001,49300.0
2007-06-29 15:40:00,50.68,50.75,50.62,50.7,55200.0,32.5001,32.545,32.4616,32.5129,55200.0
2007-06-29 15:50:00,50.69,50.76,50.55,50.61,77400.0,32.5065,32.5514,32.4167,32.4552,77400.0
2007-07-02 09:30:00,50.85,50.97,50.85,50.87,26100.0,32.6091,32.6861,32.6091,32.6219,26100.0
2007-07-02 09:40:00,50.89,50.89,50.68,50.69,20000.0,32.6348,32.6348,32.5001,32.5065,20000.0
2007-07-02 09:50:00,50.7,50.79,50.7,50.79,7600.0,32.5129,32.5706,32.5129,32.5706,7600.0
2007-07-02 10:00:00,50.79,50.91,50.78,50.83,14800.0,32.5706,32.6476,32.5642,32.5963,14800.0
2007-07-02 10:10:00,50.85,50.86,50.79,50.8,14900.0,32.6091,32.6155,32.5706,32.5771,14900.0
2007-07-02 10:20:00,50.79,50.86,50.77,50.79,13300.0,32.5706,32.6155,32.5578,32.5706,13300.0
2007-07-02 10:30:00,50.81,50.89,50.81,50.85,15600.0,32.5835,32.6348,32.5835,32.6091,15600.0
2007-07-02 10:40:00,50.87,50.9,50.86,50.88,4800.0,32.6219,32.6412,32.6155,32.6284,4800.0
2007-07-02 10:50:00,50.9,50.92,50.87,50.92,8600.0,32.6412,32.654,32.6219,32.654,8600.0
2007-07-02 11:00:00,50.92,50.92,50.86,50.87,11700.0,32.654,32.654,32.6155,32.6219,11700.0
2007-07-02 11:10:00,50.87,50.93,50.86,50.9,21400.0,32.6219,32.6604,32.6155,32.6412,21400.0
2007-07-02 11:20:00,50.91,50.93,50.88,50.91,6500.0,32.6476,32.6604,32.6284,32.6476,6500.0
2007-07-02 11:30:00,50.9,50.9,50.86,50.88,10300.0,32.6412,32.6412,32.6155,32.6284,10300.0
2007-07-02 11:40:00,50.88,50.89,50.86,50.88,6200.0,32.6284,32.6348,32.6155,32.6284,6200.0
2007-07-02 11:50:00,50.88,50.9,50.87,50.87,8600.0,32.6284,32.6412,32.6219,32.6219,8600.0
2007-07-02 12:00:00,50.86,50.86,50.83,50.86,11200.0,32.6155,32.6155,32.5963,32.6155,11200.0
2007-07-02 12:10:00,50.86,50.88,50.79,50.82,11600.0,32.6155,32.6284,32.5706,32.5899,11600.0
2007-07-02 12:20:00,50.81,50.83,50.75,50.75,21600.0,32.5835,32.5963,32.545,32.545,21600.0
2007-07-02 12:30:00,50.74,50.78,50.74,50.75,11700.0,32.5386,32.5642,32.5386,32.545,11700.0
2007-07-02 12:40:00,50.76,50.77,50.75,50.77,14000.0,32.5514,32.5578,32.545,32.5578,14000.0
2007-07-02 12:50:00,50.78,50.84,50.76,50.84,12000.0,32.5642,32.6027,32.5514,32.6027,12000.0
2007-07-02 13:00:00,50.84,50.84,50.8,50.82,15100.0,32.6027,32.6027,32.5771,32.5899,15100.0
2007-07-02 13:10:00,50.81,50.82,50.74,50.74,32900.0,32.5835,32.5899,32.5386,32.5386,32900.0
2007-07-02 13:20:00,50.73,50.74,50.72,50.73,21700.0,32.5322,32.5386,32.5258,32.5322,21700.0
2007-07-02 13:30:00,50.73,50.77,50.73,50.77,5800.0,32.5322,32.5578,32.5322,32.5578,5800.0
2007-07-02 13:40:00,50.77,50.8,50.76,50.8,25300.0,32.5578,32.5771,32.5514,32.5771,25300.0
2007-07-02 13:50:00,50.8,50.89,50.79,50.84,19100.0,32.5771,32.6348,32.5706,32.6027,19100.0
2007-07-02 14:00:00,50.84,50.85,50.79,50.82,10200.0,32.6027,32.6091,32.5706,32.5899,10200.0
2007-07-02 14:10:00,50.83,50.85,50.77,50.82,12000.0,32.5963,32.6091,32.5578,32.5899,12000.0
2007-07-02 14:20:00,50.83,50.83,50.78,50.79,14500.0,32.5963,32.5963,32.5642,32.5706,14500.0
2007-07-02 14:30:00,50.78,50.84,50.78,50.79,13200.0,32.5642,32.6027,32.5642,32.5706,13200.0
2007-07-02 14:40:00,50.79,50.8,50.72,50.77,13200.0,32.5706,32.5771,32.5258,32.5578,13200.0
2007-07-02 14:50:00,50.75,50.81,50.75,50.77,7600.0,32.545,32.5835,32.545,32.5578,7600.0
2007-07-02 15:00:00,50.78,50.78,50.73,50.76,9400.0,32.5642,32.5642,32.5322,32.5514,9400.0
2007-07-02 15:10:00,50.76,50.78,50.72,50.74,17200.0,32.5514,32.5642,32.5258,32.5386,17200.0
2007-07-02 15:20:00,50.74,50.77,50.71,50.77,9400.0,32.5386,32.5578,32.5193,32.5578,9400.0
2007-07-02 15:30:00,50.76,50.79,50.72,50.75,14800.0,32.5514,32.5706,32.5258,32.545,14800.0
2007-07-02 15:40:00,50.75,50.78,50.74,50.78,18800.0,32.545,32.5642,32.5386,32.5642,18800.0
2007-07-02 15:50:00,50.78,50.86,50.76,50.85,28100.0,32.5642,32.6155,32.5514,32.6091,28100.0
2007-07-03 09:30:00,50.9,51.0,50.74,50.85,14700.0,32.6412,32.7053,32.5386,32.6091,14700.0
2007-07-03 09:40:00,50.84,50.84,50.73,50.74,17200.0,32.6027,32.6027,32.5322,32.5386,17200.0
2007-07-03 09:50:00,50.74,50.82,50.69,50.72,26500.0,32.5386,32.5899,32.5065,32.5258,26500.0
2007-07-03 10:00:00,50.73,50.84,50.69,50.78,9600.0,32.5322,32.6027,32.5065,32.5642,9600.0
2007-07-03 10:10:00,50.76,50.76,50.66,50.7,10300.0,32.5514,32.5514,32.4873,32.5129,10300.0
2007-07-03 10:20:00,50.7,50.75,50.64,50.73,8900.0,32.5129,32.545,32.4745,32.5322,8900.0
2007-07-03 10:30:00,50.74,50.77,50.7,50.71,8500.0,32.5386,32.5578,32.5129,32.5193,8500.0
2007-07-03 10:40:00,50.73,50.79,50.73,50.73,6000.0,32.5322,32.5706,32.5322,32.5322,6000.0
2007-07-03 10:50:00,50.72,50.77,50.72,50.75,11200.0,32.5258,32.5578,32.5258,32.545,11200.0
2007-07-03 11:00:00,50.75,50.75,50.67,50.68,16600.0,32.545,32.545,32.4937,32.5001,16600.0
2007-07-03 11:10:00,50.68,50.68,50.61,50.61,23300.0,32.5001,32.5001,32.4552,32.4552,23300.0
2007-07-03 11:20:00,50.61,50.61,50.53,50.54,14200.0,32.4552,32.4552,32.4039,32.4103,14200.0
2007-07-03 11:30:00,50.53,50.65,50.51,50.61,34600.0,32.4039,32.4809,32.3911,32.4552,34600.0
2007-07-03 11:40:00,50.59,50.62,50.56,50.57,7400.0,32.4424,32.4616,32.4231,32.4296,7400.0
2007-07-03 11:50:00,50.57,50.58,50.54,50.54,5100.0,32.4296,32.436,32.4103,32.4103,5100.0
2007-07-03 12:00:00,50.54,50.58,50.53,50.57,11400.0,32.4103,32.436,32.4039,32.4296,11400.0
2007-07-03 12:10:00,50.57,50.59,50.57,50.58,9300.0,32.4296,32.4424,32.4296,32.436,9300.0
2007-07-03 12:20:00,50.58,50.59,50.53,50.57,13000.0,32.436,32.4424,32.4039,32.4296,13000.0
2007-07-03 12:30:00,50.55,50.58,50.52,50.54,16800.0,32.4167,32.436,32.3975,32.4103,16800.0
2007-07-03 12:40:00,50.54,50.57,50.51,50.53,14300.0,32.4103,32.4296,32.3911,32.4039,14300.0
2007-07-03 12:50:00,50.52,50.63,50.5,50.61,22600.0,32.3975,32.468,32.3847,32.4552,22600.0
2007-07-05 09:30:00,50.58,50.75,50.56,50.73,28600.0,32.436,32.545,32.4231,32.5322,28600.0
2007-07-05 09:40:00,50.7,50.93,50.7,50.89,18100.0,32.5129,32.6604,32.5129,32.6348,18100.0
2007-07-05 09:50:00,50.9,50.95,50.81,50.82,10000.0,32.6412,32.6732,32.5835,32.5899,10000.0
2007-07-05 10:00:00,50.83,50.89,50.75,50.75,19200.0,32.5963,32.6348,32.545,32.545,19200.0
2007-07-05 10:10:00,50.74,50.76,50.65,50.67,13000.0,32.5386,32.5514,32.4809,32.4937,13000.0
2007-07-05 10:20:00,50.67,50.68,50.64,50.64,21100.0,32.4937,32.5001,32.4745,32.4745,21100.0
2007-07-05 10:30:00,50.66,50.77,50.66,50.69,13300.0,32.4873,32.5578,32.4873,32.5065,13300.0
2007-07-05 10:40:00,50.69,50.69,50.6,50.61,10500.0,32.5065,32.5065,32.4488,32.4552,10500.0
2007-07-05 10:50:00,50.6,50.61,50.56,50.58,11800.0,32.4488,32.4552,32.4231,32.436,11800.0
2007-07-05 11:00:00,50.59,50.6,50.51,50.54,32500.0,32.4424,32.4488,32.3911,32.4103,32500.0
2007-07-05 11:10:00,50.54,50.56,50.52,50.52,11300.0,32.4103,32.4231,32.3975,32.3975,11300.0
2007-07-05 11:20:00,50.52,50.53,50.49,50.52,29900.0,32.3975,32.4039,32.3783,32.3975,29900.0
2007-07-05 11:30:00,50.52,50.52,50.47,50.48,11200.0,32.3975,32.3975,32.3654,32.3718,11200.0
2007-07-05 11:40:00,50.48,50.48,50.38,50.4,13700.0,32.3718,32.3718,32.3077,32.3205,13700.0
2007-07-05 11:50:00,50.39,50.45,50.39,50.44,9800.0,32.3141,32.3526,32.3141,32.3462,9800.0
2007-07-05 12:00:00,50.43,50.46,50.4,50.42,12600.0,32.3398,32.359,32.3205,32.3334,12600.0
2007-07-05 12:10:00,50.43,50.44,50.39,50.42,11900.0,32.3398,32.3462,32.3141,32.3334,11900.0
2007-07-05 12:20:00,50.42,50.43,50.35,50.38,15200.0,32.3334,32.3398,32.2885,32.3077,15200.0
2007-07-05 12:30:00,50.37,50.39,50.34,50.36,18400.0,32.3013,32.3141,32.2821,32.2949,18400.0
2007-07-05 12:40:00,50.37,50.43,50.36,50.41,19800.0,32.3013,32.3398,32.2949,32.327,19800.0
2007-07-05 12:50:00,50.4,50.45,50.4,50.44,6000.0,32.3205,32.3526,32.3205,32.3462,6000.0
2007-07-05 13:00:00,50.44,50.47,50.44,50.47,8900.0,32.3462,32.3654,32.3462,32.3654,8900.0
2007-07-05 13:10:00,50.46,50.51,50.45,50.49,20600.0,32.359,32.3911,32.3526,32.3783,20600.0
2007-07-05 13:20:00,50.48,50.48,50.43,50.45,12700.0,32.3718,32.3718,32.3398,32.3526,12700.0
2007-07-05 13:30:00,50.46,50.47,50.4,50.42,10900.0,32.359,32.3654,32.3205,32.3334,10900.0
2007-07-05 13:40:00,50.42,50.42,50.4,50.42,9600.0,32.3334,32.3334,32.3205,32.3334,9600.0
2007-07-05 13:50:00,50.41,50.42,50.37,50.4,61600.0,32.327,32.3334,32.3013,32.3205,61600.0
2007-07-05 14:00:00,50.41,50.45,50.4,50.45,7200.0,32.327,32.3526,32.3205,32.3526,7200.0
2007-07-05 14:10:00,50.46,50.52,50.44,50.46,13500.0,32.359,32.3975,32.3462,32.359,13500.0
2007-07-05 14:20:00,50.47,50.51,50.47,50.51,7300.0,32.3654,32.3911,32.3654,32.3911,7300.0
2007-07-05 14:30:00,50.49,50.52,50.44,50.49,16500.0,32.3783,32.3975,32.3462,32.3783,16500.0
2007-07-05 14:40:00,50.5,50.5,50.46,50.48,8700.0,32.3847,32.3847,32.359,32.3718,8700.0
2007-07-05 14:50:00,50.46,50.46,50.39,50.4,13100.0,32.359,32.359,32.3141,32.3205,13100.0
2007-07-05 15:00:00,50.4,50.42,50.38,50.41,22800.0,32.3205,32.3334,32.3077,32.327,22800.0
2007-07-05 15:10:00,50.4,50.41,50.36,50.37,19300.0,32.3205,32.327,32.2949,32.3013,19300.0
2007-07-05 15:20:00,50.36,50.37,50.33,50.34,14200.0,32.2949,32.3013,32.2757,32.2821,14200.0
2007-07-05 15:30:00,50.34,50.35,50.31,50.33,25700.0,32.2821,32.2885,32.2628,32.2757,25700.0
2007-07-05 15:40:00,50.33,50.43,50.32,50.42,23000.0,32.2757,32.3398,32.2692,32.3334,23000.0
2007-07-05 15:50:00,50.43,50.44,50.38,50.41,56700.0,32.3398,32.3462,32.3077,32.327,56700.0
2007-07-06 09:30:00,50.32,50.39,50.15,50.27,16000.0,32.2692,32.3141,32.1602,32.2372,16000.0
2007-07-06 09:40:00,50.27,50.3,50.23,50.24,21400.0,32.2372,32.2564,32.2115,32.2179,21400.0
2007-07-06 09:50:00,50.24,50.36,50.2,50.31,11200.0,32.2179,32.2949,32.1923,32.2628,11200.0
2007-07-06 10:00:00,50.32,50.36,50.32,50.35,19600.0,32.2692,32.2949,32.2692,32.2885,19600.0
2007-07-06 10:10:00,50.35,50.43,50.35,50.43,16700.0,32.2885,32.3398,32.2885,32.3398,16700.0
2007-07-06 10:20:00,50.42,50.52,50.42,50.52,20700.0,32.3334,32.3975,32.3334,32.3975,20700.0
2007-07-06 10:30:00,50.52,50.58,50.49,50.53,58500.0,32.3975,32.436,32.3783,32.4039,58500.0
2007-07-06 10:40:00,50.54,50.54,50.45,50.52,28500.0,32.4103,32.4103,32.3526,32.3975,28500.0
2007-07-06 10:50:00,50.53,50.62,50.48,50.6,39800.0,32.4039,32.4616,32.3718,32.4488,39800.0
2007-07-06 11:00:00,50.6,50.67,50.57,50.67,16700.0,32.4488,32.4937,32.4296,32.4937,16700.0
2007-07-06 11:10:00,50.67,50.7,50.66,50.67,15600.0,32.4937,32.5129,32.4873,32.4937,15600.0
2007-07-06 11:20:00,50.67,50.74,50.67,50.73,16400.0,32.4937,32.5386,32.4937,32.5322,16400.0
2007-07-06 11:30:00,50.73,50.76,50.72,50.76,11200.0,32.5322,32.5514,32.5258,32.5514,11200.0
2007-07-06 11:40:00,50.76,50.76,50.74,50.75,9400.0,32.5514,32.5514,32.5386,32.545,9400.0
2007-07-06 11:50:00,50.74,50.75,50.69,50.69,19900.0,32.5386,32.545,32.5065,32.5065,19900.0
2007-07-06 12:00:00,50.69,50.75,50.69,50.75,10700.0,32.5065,32.545,32.5065,32.545,10700.0
2007-07-06 12:10:00,50.75,50.75,50.68,50.68,10400.0,32.545,32.545,32.5001,32.5001,10400.0
2007-07-06 12:20:00,50.67,50.7,50.66,50.67,9700.0,32.4937,32.5129,32.4873,32.4937,9700.0
2007-07-06 12:30:00,50.68,50.68,50.65,50.66,6200.0,32.5001,32.5001,32.4809,32.4873,6200.0
2007-07-06 12:40:00,50.66,50.72,50.66,50.71,10100.0,32.4873,32.5258,32.4873,32.5193,10100.0
2007-07-06 12:50:00,50.71,50.74,50.71,50.74,4400.0,32.5193,32.5386,32.5193,32.5386,4400.0
2007-07-06 13:00:00,50.73,50.74,50.72,50.72,7500.0,32.5322,32.5386,32.5258,32.5258,7500.0
2007-07-06 13:10:00,50.72,50.73,50.72,50.72,3000.0,32.5258,32.5322,32.5258,32.5258,3000.0
2007-07-06 13:20:00,50.72,50.75,50.71,50.75,9600.0,32.5258,32.545,32.5193,32.545,9600.0
2007-07-06 13:30:00,50.75,50.79,50.74,50.79,12600.0,32.545,32.5706,32.5386,32.5706,12600.0
2007-07-06 13:40:00,50.78,50.79,50.74,50.77,8200.0,32.5642,32.5706,32.5386,32.5578,8200.0
2007-07-06 13:50:00,50.76,50.86,50.76,50.85,8900.0,32.5514,32.6155,32.5514,32.6091,8900.0
2007-07-06 14:00:00,50.85,50.88,50.84,50.87,14800.0,32.6091,32.6284,32.6027,32.6219,14800.0
2007-07-06 14:10:00,50.88,50.97,50.87,50.94,23400.0,32.6284,32.6861,32.6219,32.6668,23400.0
2007-07-06 14:20:00,50.95,50.95,50.92,50.93,21000.0,32.6732,32.6732,32.654,32.6604,21000.0
2007-07-06 14:30:00,50.93,51.0,50.93,50.99,44200.0,32.6604,32.7053,32.6604,32.6989,44200.0
2007-07-06 14:40:00,50.99,51.0,50.91,50.91,26700.0,32.6989,32.7053,32.6476,32.6476,26700.0
2007-07-06 14:50:00,50.91,50.95,50.91,50.94,14300.0,32.6476,32.6732,32.6476,32.6668,14300.0
2007-07-06 15:00:00,50.95,50.98,50.94,50.98,13800.0,32.6732,32.6925,32.6668,32.6925,13800.0
2007-07-06 15:10:00,50.97,50.99,50.97,50.99,13500.0,32.6861,32.6989,32.6861,32.6989,13500.0
2007-07-06 15:20:00,50.98,50.99,50.93,50.97,19100.0,32.6925,32.6989,32.6604,32.6861,19100.0
2007-07-06 15:30:00,50.96,50.99,50.94,50.94,25300.0,32.6797,32.6989,32.6668,32.6668,25300.0
2007-07-06 15:40:00,50.94,50.96,50.83,50.84,56800.0,32.6668,32.6797,32.5963,32.6027,56800.0
2007-07-06 15:50:00,50.85,50.85,50.8,50.85,38900.0,32.6091,32.6091,32.5771,32.6091,38900.0
2007-07-09 09:30:00,50.96,51.0,50.8,50.98,41900.0,32.6797,32.7053,32.5771,32.6925,41900.0
2007-07-09 09:40:00,50.96,50.99,50.84,50.92,22600.0,32.6797,32.6989,32.6027,32.654,22600.0
2007-07-09 09:50:00,50.9,50.91,50.88,50.9,7900.0,32.6412,32.6476,32.6284,32.6412,7900.0
2007-07-09 10:00:00,50.9,50.95,50.89,50.95,20700.0,32.6412,32.6732,32.6348,32.6732,20700.0
2007-07-09 10:10:00,50.96,50.99,50.93,50.93,32800.0,32.6797,32.6989,32.6604,32.6604,32800.0
2007-07-09 10:20:00,50.93,50.95,50.89,50.91,18400.0,32.6604,32.6732,32.6348,32.6476,18400.0
2007-07-09 10:30:00,50.91,50.95,50.89,50.94,21500.0,32.6476,32.6732,32.6348,32.6668,21500.0
2007-07-09 10:40:00,50.94,50.94,50.83,50.85,25400.0,32.6668,32.6668,32.5963,32.6091,25400.0
2007-07-09 10:50:00,50.86,50.86,50.78,50.79,52100.0,32.6155,32.6155,32.5642,32.5706,52100.0
2007-07-09 11:00:00,50.78,50.87,50.78,50.84,10200.0,32.5642,32.6219,32.5642,32.6027,10200.0
2007-07-09 11:10:00,50.84,50.88,50.84,50.86,22100.0,32.6027,32.6284,32.6027,32.6155,22100.0
2007-07-09 11:20:00,50.86,50.88,50.85,50.88,8400.0,32.6155,32.6284,32.6091,32.6284,8400.0
2007-07-09 11:30:00,50.88,50.89,50.84,50.84,13700.0,32.6284,32.6348,32.6027,32.6027,13700.0
2007-07-09 11:40:00,50.84,50.87,50.79,50.83,19100.0,32.6027,32.6219,32.5706,32.5963,19100.0
2007-07-09 11:50:00,50.83,50.83,50.72,50.72,19600.0,32.5963,32.5963,32.5258,32.5258,19600.0
2007-07-09 12:00:00,50.72,50.77,50.71,50.75,34200.0,32.5258,32.5578,32.5193,32.545,34200.0
2007-07-09 12:10:00,50.76,50.77,50.73,50.76,17900.0,32.5514,32.5578,32.5322,32.5514,17900.0
2007-07-09 12:20:00,50.75,50.76,50.65,50.67,17300.0,32.545,32.5514,32.4809,32.4937,17300.0
2007-07-09 12:30:00,50.67,50.72,50.67,50.67,31400.0,32.4937,32.5258,32.4937,32.4937,31400.0
2007-07-09 12:40:00,50.67,50.68,50.64,50.67,19400.0,32.4937,32.5001,32.4745,32.4937,19400.0
2007-07-09 12:50:00,50.66,50.72,50.66,50.7,20700.0,32.4873,32.5258,32.4873,32.5129,20700.0
2007-07-09 13:00:00,50.69,50.69,50.64,50.65,18900.0,32.5065,32.5065,32.4745,32.4809,18900.0
2007-07-09 13:10:00,50.65,50.67,50.64,50.67,14700.0,32.4809,32.4937,32.4745,32.4937,14700.0
2007-07-09 13:20:00,50.67,50.67,50.64,50.65,17800.0,32.4937,32.4937,32.4745,32.4809,17800.0
2007-07-09 13:30:00,50.65,50.65,50.62,50.64,10400.0,32.4809,32.4809,32.4616,32.4745,10400.0
2007-07-09 13:40:00,50.63,50.65,50.63,50.65,11900.0,32.468,32.4809,32.468,32.4809,11900.0
2007-07-09 13:50:00,50.66,50.68,50.66,50.67,27100.0,32.4873,32.5001,32.4873,32.4937,27100.0
2007-07-09 14:00:00,50.68,50.68,50.66,50.68,34300.0,32.5001,32.5001,32.4873,32.5001,34300.0
2007-07-09 14:10:00,50.68,50.77,50.68,50.75,30600.0,32.5001,32.5578,32.5001,32.545,30600.0
2007-07-09 14:20:00,50.76,50.77,50.72,50.77,23800.0,32.5514,32.5578,32.5258,32.5578,23800.0
2007-07-09 14:30:00,50.76,50.8,50.75,50.78,22300.0,32.5514,32.5771,32.545,32.5642,22300.0
2007-07-09 14:40:00,50.77,50.86,50.76,50.86,38900.0,32.5578,32.6155,32.5514,32.6155,38900.0
2007-07-09 14:50:00,50.87,50.94,50.87,50.93,14100.0,32.6219,32.6668,32.6219,32.6604,14100.0
2007-07-09 15:00:00,50.92,50.95,50.9,50.91,32700.0,32.654,32.6732,32.6412,32.6476,32700.0
2007-07-09 15:10:00,50.91,50.94,50.89,50.91,26300.0,32.6476,32.6668,32.6348,32.6476,26300.0
2007-07-09 15:20:00,50.91,50.91,50.83,50.86,34000.0,32.6476,32.6476,32.5963,32.6155,34000.0
2007-07-09 15:30:00,50.85,50.9,50.84,50.87,40800.0,32.6091,32.6412,32.6027,32.6219,40800.0
2007-07-09 15:40:00,50.88,50.88,50.79,50.8,44600.0,32.6284,32.6284,32.5706,32.5771,44600.0
2007-07-09 15:50:00,50.79,50.81,50.7,50.76,80800.0,32.5706,32.5835,32.5129,32.5514,80800.0
2007-07-10 09:30:00,50.3,50.33,50.19,50.25,48100.0,32.2564,32.2757,32.1859,32.2244,48100.0
2007-07-10 09:40:00,50.25,50.37,50.19,50.35,36200.0,32.2244,32.3013,32.1859,32.2885,36200.0
2007-07-10 09:50:00,50.34,50.37,50.26,50.3,20000.0,32.2821,32.3013,32.2308,32.2564,20000.0
2007-07-10 10:00:00,50.28,50.35,50.26,50.32,25800.0,32.2436,32.2885,32.2308,32.2692,25800.0
2007-07-10 10:10:00,50.33,50.48,50.31,50.38,36100.0,32.2757,32.3718,32.2628,32.3077,36100.0
2007-07-10 10:20:00,50.38,50.45,50.37,50.38,28100.0,32.3077,32.3526,32.3013,32.3077,28100.0
2007-07-10 10:30:00,50.4,50.56,50.39,50.54,31700.0,32.3205,32.4231,32.3141,32.4103,31700.0
2007-07-10 10:40:00,50.53,50.54,50.47,50.48,30000.0,32.4039,32.4103,32.3654,32.3718,30000.0
2007-07-10 10:50:00,50.48,50.55,50.48,50.48,21600.0,32.3718,32.4167,32.3718,32.3718,21600.0
2007-07-10 11:00:00,50.48,50.56,50.47,50.5,13800.0,32.3718,32.4231,32.3654,32.3847,13800.0
2007-07-10 11:10:00,50.5,50.58,50.45,50.58,12400.0,32.3847,32.436,32.3526,32.436,12400.0
2007-07-10 11:20:00,50.57,50.59,50.54,50.56,16900.0,32.4296,32.4424,32.4103,32.4231,16900.0
2007-07-10 11:30:00,50.55,50.58,50.54,50.55,14500.0,32.4167,32.436,32.4103,32.4167,14500.0
2007-07-10 11:40:00,50.57,50.57,50.5,50.51,34200.0,32.4296,32.4296,32.3847,32.3911,34200.0
2007-07-10 11:50:00,50.51,50.54,50.49,50.51,19900.0,32.3911,32.4103,32.3783,32.3911,19900.0
2007-07-10 12:00:00,50.52,50.52,50.5,50.51,5800.0,32.3975,32.3975,32.3847,32.3911,5800.0
2007-07-10 12:10:00,50.5,50.5,50.4,50.4,28800.0,32.3847,32.3847,32.3205,32.3205,28800.0
2007-07-10 12:20:00,50.39,50.4,50.35,50.35,14100.0,32.3141,32.3205,32.2885,32.2885,14100.0
2007-07-10 12:30:00,50.35,50.4,50.34,50.37,21900.0,32.2885,32.3205,32.2821,32.3013,21900.0
2007-07-10 12:40:00,50.38,50.42,50.34,50.34,14900.0,32.3077,32.3334,32.2821,32.2821,14900.0
2007-07-10 12:50:00,50.35,50.47,50.34,50.46,24800.0,32.2885,32.3654,32.2821,32.359,24800.0
2007-07-10 13:00:00,50.47,50.49,50.38,50.39,28400.0,32.3654,32.3783,32.3077,32.3141,28400.0
2007-07-10 13:10:00,50.39,50.42,50.37,50.37,19900.0,32.3141,32.3334,32.3013,32.3013,19900.0
2007-07-10 13:20:00,50.36,50.43,50.34,50.39,42500.0,32.2949,32.3398,32.2821,32.3141,42500.0
2007-07-10 13:30:00,50.4,50.41,50.38,50.39,29000.0,32.3205,32.327,32.3077,32.3141,29000.0
2007-07-10 13:40:00,50.38,50.39,50.19,50.19,43100.0,32.3077,32.3141,32.1859,32.1859,43100.0
2007-07-10 13:50:00,50.19,50.26,50.17,50.25,37600.0,32.1859,32.2308,32.173,32.2244,37600.0
2007-07-10 14:00:00,50.23,50.27,50.17,50.21,32400.0,32.2115,32.2372,32.173,32.1987,32400.0
2007-07-10 14:10:00,50.21,50.31,50.16,50.3,31900.0,32.1987,32.2628,32.1666,32.2564,31900.0
2007-07-10 14:20:00,50.33,50.33,50.24,50.25,10400.0,32.2757,32.2757,32.2179,32.2244,10400.0
2007-07-10 14:30:00,50.24,50.24,50.2,50.2,15600.0,32.2179,32.2179,32.1923,32.1923,15600.0
2007-07-10 14:40:00,50.21,50.22,50.17,50.17,23900.0,32.1987,32.2051,32.173,32.173,23900.0
2007-07-10 14:50:00,50.18,50.19,50.16,50.17,19800.0,32.1795,32.1859,32.1666,32.173,19800.0
2007-07-10 15:00:00,50.17,50.2,50.13,50.15,36400.0,32.173,32.1923,32.1474,32.1602,36400.0
2007-07-10 15:10:00,50.15,50.22,50.14,50.2,33000.0,32.1602,32.2051,32.1538,32.1923,33000.0
2007-07-10 15:20:00,50.19,50.29,50.18,50.29,56100.0,32.1859,32.25,32.1795,32.25,56100.0
2007-07-10 15:30:00,50.3,50.31,50.24,50.31,70000.0,32.2564,32.2628,32.2179,32.2628,70000.0
2007-07-10 15:40:00,50.3,50.3,50.16,50.18,102400.0,32.2564,32.2564,32.1666,32.1795,102400.0
2007-07-10 15:50:00,50.18,50.22,50.11,50.11,129300.0,32.1795,32.2051,32.1346,32.1346,129300.0
2007-07-11 09:30:00,50.1,50.18,50.1,50.14,54300.0,32.1282,32.1795,32.1282,32.1538,54300.0
2007-07-11 09:40:00,50.14,50.19,50.12,50.12,63900.0,32.1538,32.1859,32.141,32.141,63900.0
2007-07-11 09:50:00,50.09,50.11,50.0,50.03,44900.0,32.1217,32.1346,32.064,32.0833,44900.0
2007-07-11 10:00:00,50.03,50.1,50.01,50.09,66900.0,32.0833,32.1282,32.0704,32.1217,66900.0
2007-07-11 10:10:00,50.09,50.16,50.04,50.1,61600.0,32.1217,32.1666,32.0897,32.1282,61600.0
2007-07-11 10:20:00,50.09,50.11,50.03,50.05,56200.0,32.1217,32.1346,32.0833,32.0961,56200.0
2007-07-11 10:30:00,50.05,50.1,50.04,50.06,79000.0,32.0961,32.1282,32.0897,32.1025,79000.0
2007-07-11 10:40:00,50.06,50.1,50.05,50.08,48100.0,32.1025,32.1282,32.0961,32.1153,48100.0
2007-07-11 10:50:00,50.08,50.11,50.04,50.06,81300.0,32.1153,32.1346,32.0897,32.1025,81300.0
2007-07-11 11:00:00,50.05,50.11,50.05,50.09,30000.0,32.0961,32.1346,32.0961,32.1217,30000.0
2007-07-11 11:10:00,50.08,50.11,50.02,50.1,30800.0,32.1153,32.1346,32.0769,32.1282,30800.0
2007-07-11 11:20:00,50.11,50.14,50.08,50.09,25600.0,32.1346,32.1538,32.1153,32.1217,25600.0
2007-07-11 11:30:00,50.08,50.13,50.06,50.1,62400.0,32.1153,32.1474,32.1025,32.1282,62400.0
2007-07-11 11:40:00,50.1,50.12,50.08,50.1,25900.0,32.1282,32.141,32.1153,32.1282,25900.0
2007-07-11 11:50:00,50.09,50.1,50.08,50.1,15800.0,32.1217,32.1282,32.1153,32.1282,15800.0
2007-07-11 12:00:00,50.09,50.12,50.02,50.02,38300.0,32.1217,32.141,32.0769,32.0769,38300.0
2007-07-11 12:10:00,50.02,50.08,50.02,50.08,21700.0,32.0769,32.1153,32.0769,32.1153,21700.0
2007-07-11 12:20:00,50.08,50.17,50.08,50.16,11800.0,32.1153,32.173,32.1153,32.1666,11800.0
2007-07-11 12:30:00,50.18,50.23,50.18,50.2,21600.0,32.1795,32.2115,32.1795,32.1923,21600.0
2007-07-11 12:40:00,50.2,50.23,50.15,50.19,18400.0,32.1923,32.2115,32.1602,32.1859,18400.0
2007-07-11 12:50:00,50.19,50.28,50.18,50.26,19100.0,32.1859,32.2436,32.1795,32.2308,19100.0
2007-07-11 13:00:00,50.26,50.3,50.21,50.29,22700.0,32.2308,32.2564,32.1987,32.25,22700.0
2007-07-11 13:10:00,50.3,50.36,50.29,50.36,14000.0,32.2564,32.2949,32.25,32.2949,14000.0
2007-07-11 13:20:00,50.36,50.42,50.35,50.41,20800.0,32.2949,32.3334,32.2885,32.327,20800.0
2007-07-11 13:30:00,50.4,50.59,50.4,50.59,35300.0,32.3205,32.4424,32.3205,32.4424,35300.0
2007-07-11 13:40:00,50.58,50.59,50.53,50.57,24300.0,32.436,32.4424,32.4039,32.4296,24300.0
2007-07-11 13:50:00,50.56,50.56,50.44,50.44,18900.0,32.4231,32.4231,32.3462,32.3462,18900.0
2007-07-11 14:00:00,50.44,50.46,50.36,50.38,27200.0,32.3462,32.359,32.2949,32.3077,27200.0
2007-07-11 14:10:00,50.39,50.48,50.39,50.47,10600.0,32.3141,32.3718,32.3141,32.3654,10600.0
2007-07-11 14:20:00,50.47,50.48,50.44,50.48,11800.0,32.3654,32.3718,32.3462,32.3718,11800.0
2007-07-11 14:30:00,50.47,50.47,50.35,50.42,17500.0,32.3654,32.3654,32.2885,32.3334,17500.0
2007-07-11 14:40:00,50.42,50.43,50.31,50.34,21200.0,32.3334,32.3398,32.2628,32.2821,21200.0
2007-07-11 14:50:00,50.34,50.34,50.23,50.34,26200.0,32.2821,32.2821,32.2115,32.2821,26200.0
2007-07-11 15:00:00,50.35,50.44,50.32,50.43,31200.0,32.2885,32.3462,32.2692,32.3398,31200.0
2007-07-11 15:10:00,50.43,50.45,50.37,50.44,28300.0,32.3398,32.3526,32.3013,32.3462,28300.0
2007-07-11 15:20:00,50.44,50.45,50.35,50.43,39500.0,32.3462,32.3526,32.2885,32.3398,39500.0
2007-07-11 15:30:00,50.44,50.49,50.43,50.49,50600.0,32.3462,32.3783,32.3398,32.3783,50600.0
2007-07-11 15:40:00,50.5,50.53,50.48,50.5,57300.0,32.3847,32.4039,32.3718,32.3847,57300.0
2007-07-11 15:50:00,50.5,50.59,50.48,50.55,82500.0,32.3847,32.4424,32.3718,32.4167,82500.0
2007-07-12 09:30:00,50.58,50.65,50.37,50.45,14700.0,32.436,32.4809,32.3013,32.3526,14700.0
2007-07-12 09:40:00,50.48,50.53,50.47,50.5,15300.0,32.3718,32.4039,32.3654,32.3847,15300.0
2007-07-12 09:50:00,50.49,50.52,50.48,50.48,10300.0,32.3783,32.3975,32.3718,32.3718,10300.0
2007-07-12 10:00:00,50.49,50.51,50.46,50.46,8100.0,32.3783,32.3911,32.359,32.359,8100.0
2007-07-12 10:10:00,50.47,50.52,50.45,50.47,21200.0,32.3654,32.3975,32.3526,32.3654,21200.0
2007-07-12 10:20:00,50.48,50.5,50.47,50.48,14000.0,32.3718,32.3847,32.3654,32.3718,14000.0
2007-07-12 10:30:00,50.5,50.52,50.43,50.46,25600.0,32.3847,32.3975,32.3398,32.359,25600.0
2007-07-12 10:40:00,50.47,50.5,50.46,50.48,12000.0,32.3654,32.3847,32.359,32.3718,12000.0
2007-07-12 10:50:00,50.49,50.51,50.47,50.48,32100.0,32.3783,32.3911,32.3654,32.3718,32100.0
2007-07-12 11:00:00,50.49,50.51,50.48,50.5,15300.0,32.3783,32.3911,32.3718,32.3847,15300.0
2007-07-12 11:10:00,50.5,50.53,50.49,50.52,17400.0,32.3847,32.4039,32.3783,32.3975,17400.0
2007-07-12 11:20:00,50.51,50.52,50.48,50.5,8000.0,32.3911,32.3975,32.3718,32.3847,8000.0
2007-07-12 11:30:00,50.5,50.57,50.48,50.56,19800.0,32.3847,32.4296,32.3718,32.4231,19800.0
2007-07-12 11:40:00,50.56,50.56,50.48,50.54,29000.0,32.4231,32.4231,32.3718,32.4103,29000.0
2007-07-12 11:50:00,50.55,50.57,50.53,50.55,17000.0,32.4167,32.4296,32.4039,32.4167,17000.0
2007-07-12 12:00:00,50.54,50.69,50.53,50.63,35000.0,32.4103,32.5065,32.4039,32.468,35000.0
2007-07-12 12:10:00,50.64,50.68,50.58,50.6,21700.0,32.4745,32.5001,32.436,32.4488,21700.0
2007-07-12 12:20:00,50.6,50.67,50.58,50.64,18400.0,32.4488,32.4937,32.436,32.4745,18400.0
2007-07-12 12:30:00,50.64,50.65,50.56,50.56,21500.0,32.4745,32.4809,32.4231,32.4231,21500.0
2007-07-12 12:40:00,50.58,50.61,50.55,50.59,16000.0,32.436,32.4552,32.4167,32.4424,16000.0
2007-07-12 12:50:00,50.6,50.64,50.58,50.6,14400.0,32.4488,32.4745,32.436,32.4488,14400.0
2007-07-12 13:00:00,50.61,50.61,50.58,50.61,13500.0,32.4552,32.4552,32.436,32.4552,13500.0
2007-07-12 13:10:00,50.6,50.61,50.6,50.6,10400.0,32.4488,32.4552,32.4488,32.4488,10400.0
2007-07-12 13:20:00,50.6,50.8,50.59,50.79,53000.0,32.4488,32.5771,32.4424,32.5706,53000.0
2007-07-12 13:30:00,50.79,50.83,50.76,50.82,18700.0,32.5706,32.5963,32.5514,32.5899,18700.0
2007-07-12 13:40:00,50.82,50.9,50.81,50.9,34300.0,32.5899,32.6412,32.5835,32.6412,34300.0
2007-07-12 13:50:00,50.89,50.91,50.89,50.9,38600.0,32.6348,32.6476,32.6348,32.6412,38600.0
2007-07-12 14:00:00,50.9,50.91,50.85,50.87,21400.0,32.6412,32.6476,32.6091,32.6219,21400.0
2007-07-12 14:10:00,50.87,50.87,50.77,50.8,26900.0,32.6219,32.6219,32.5578,32.5771,26900.0
2007-07-12 14:20:00,50.8,50.86,50.78,50.86,24600.0,32.5771,32.6155,32.5642,32.6155,24600.0
2007-07-12 14:30:00,50.86,50.86,50.85,50.86,8800.0,32.6155,32.6155,32.6091,32.6155,8800.0
2007-07-12 14:40:00,50.85,50.88,50.83,50.83,32400.0,32.6091,32.6284,32.5963,32.5963,32400.0
2007-07-12 14:50:00,50.84,50.84,50.77,50.77,39300.0,32.6027,32.6027,32.5578,32.5578,39300.0
2007-07-12 15:00:00,50.76,50.81,50.75,50.75,60200.0,32.5514,32.5835,32.545,32.545,60200.0
2007-07-12 15:10:00,50.75,50.76,50.74,50.74,56800.0,32.545,32.5514,32.5386,32.5386,56800.0
2007-07-12 15:20:00,50.74,50.76,50.73,50.75,19900.0,32.5386,32.5514,32.5322,32.545,19900.0
2007-07-12 15:30:00,50.75,50.76,50.72,50.75,181200.0,32.545,32.5514,32.5258,32.545,181200.0
2007-07-12 15:40:00,50.75,50.77,50.72,50.74,163900.0,32.545,32.5578,32.5258,32.5386,163900.0
2007-07-12 15:50:00,50.74,50.75,50.7,50.75,179500.0,32.5386,32.545,32.5129,32.545,179500.0
2007-07-13 09:30:00,50.55,50.82,50.53,50.82,28000.0,32.4167,32.5899,32.4039,32.5899,28000.0
2007-07-13 09:40:00,50.81,50.99,50.81,50.95,39400.0,32.5835,32.6989,32.5835,32.6732,39400.0
2007-07-13 09:50:00,50.95,50.95,50.89,50.91,18800.0,32.6732,32.6732,32.6348,32.6476,18800.0
2007-07-13 10:00:00,50.92,50.98,50.85,50.85,33500.0,32.654,32.6925,32.6091,32.6091,33500.0
2007-07-13 10:10:00,50.85,50.96,50.84,50.95,67300.0,32.6091,32.6797,32.6027,32.6732,67300.0
2007-07-13 10:20:00,50.95,51.05,50.93,50.95,60000.0,32.6732,32.7374,32.6604,32.6732,60000.0
2007-07-13 10:30:00,50.95,51.03,50.93,51.03,33600.0,32.6732,32.7246,32.6604,32.7246,33600.0
2007-07-13 10:40:00,51.02,51.05,50.96,51.0,30800.0,32.7181,32.7374,32.6797,32.7053,30800.0
2007-07-13 10:50:00,51.02,51.02,50.94,51.0,15400.0,32.7181,32.7181,32.6668,32.7053,15400.0
2007-07-13 11:00:00,51.01,51.04,50.93,51.0,41400.0,32.7117,32.731,32.6604,32.7053,41400.0
2007-07-13 11:10:00,51.0,51.02,50.99,51.02,13500.0,32.7053,32.7181,32.6989,32.7181,13500.0
2007-07-13 11:20:00,51.02,51.09,50.99,51.08,81900.0,32.7181,32.763,32.6989,32.7566,81900.0
2007-07-13 11:30:00,51.08,51.08,51.02,51.03,23500.0,32.7566,32.7566,32.7181,32.7246,23500.0
2007-07-13 11:40:00,51.04,51.04,50.96,51.0,24200.0,32.731,32.731,32.6797,32.7053,24200.0
2007-07-13 11:50:00,51.0,51.11,50.99,51.02,175200.0,32.7053,32.7759,32.6989,32.7181,175200.0
2007-07-13 12:00:00,51.01,51.02,50.93,50.96,20200.0,32.7117,32.7181,32.6604,32.6797,20200.0
2007-07-13 12:10:00,50.95,50.98,50.94,50.96,7000.0,32.6732,32.6925,32.6668,32.6797,7000.0
2007-07-13 12:20:00,50.97,50.98,50.95,50.95,6500.0,32.6861,32.6925,32.6732,32.6732,6500.0
2007-07-13 12:30:00,50.96,51.0,50.9,51.0,24100.0,32.6797,32.7053,32.6412,32.7053,24100.0
2007-07-13 12:40:00,51.0,51.04,50.98,50.98,9100.0,32.7053,32.731,32.6925,32.6925,9100.0
2007-07-13 12:50:00,50.98,51.02,50.95,51.01,22300.0,32.6925,32.7181,32.6732,32.7117,22300.0
2007-07-13 13:00:00,51.02,51.06,51.01,51.03,54600.0,32.7181,32.7438,32.7117,32.7246,54600.0
2007-07-13 13:10:00,51.05,51.07,51.03,51.06,20700.0,32.7374,32.7502,32.7246,32.7438,20700.0
2007-07-13 13:20:00,51.05,51.07,51.03,51.05,39300.0,32.7374,32.7502,32.7246,32.7374,39300.0
2007-07-13 13:30:00,51.05,51.12,51.05,51.11,47600.0,32.7374,32.7823,32.7374,32.7759,47600.0
2007-07-13 13:40:00,51.11,51.13,51.1,51.13,20300.0,32.7759,32.7887,32.7694,32.7887,20300.0
2007-07-13 13:50:00,51.13,51.16,51.1,51.1,25000.0,32.7887,32.8079,32.7694,32.7694,25000.0
2007-07-13 14:00:00,51.11,51.14,51.09,51.13,47600.0,32.7759,32.7951,32.763,32.7887,47600.0
2007-07-13 14:10:00,51.13,51.16,51.1,51.13,34400.0,32.7887,32.8079,32.7694,32.7887,34400.0
2007-07-13 14:20:00,51.12,51.2,51.12,51.18,29800.0,32.7823,32.8336,32.7823,32.8207,29800.0
2007-07-13 14:30:00,51.17,51.19,51.13,51.17,21500.0,32.8143,32.8272,32.7887,32.8143,21500.0
2007-07-13 14:40:00,51.18,51.25,51.18,51.23,63800.0,32.8207,32.8656,32.8207,32.8528,63800.0
2007-07-13 14:50:00,51.23,51.28,51.21,51.24,85300.0,32.8528,32.8849,32.84,32.8592,85300.0
2007-07-13 15:00:00,51.25,51.27,51.21,51.26,71800.0,32.8656,32.8785,32.84,32.872,71800.0
2007-07-13 15:10:00,51.25,51.26,51.2,51.21,72400.0,32.8656,32.872,32.8336,32.84,72400.0
2007-07-13 15:20:00,51.21,51.28,51.21,51.26,39200.0,32.84,32.8849,32.84,32.872,39200.0
2007-07-13 15:30:00,51.27,51.29,51.22,51.24,45000.0,32.8785,32.8913,32.8464,32.8592,45000.0
2007-07-13 15:40:00,51.25,51.27,51.17,51.18,130800.0,32.8656,32.8785,32.8143,32.8207,130800.0
2007-07-13 15:50:00,51.19,51.22,51.11,51.11,65300.0,32.8272,32.8464,32.7759,32.7759,65300.0
2007-07-16 09:30:00,51.13,51.15,51.05,51.09,42800.0,32.7887,32.8015,32.7374,32.763,42800.0
2007-07-16 09:40:00,51.09,51.14,51.04,51.05,28400.0,32.763,32.7951,32.731,32.7374,28400.0
2007-07-16 09:50:00,51.06,51.1,51.0,51.02,28900.0,32.7438,32.7694,32.7053,32.7181,28900.0
2007-07-16 10:00:00,51.02,51.04,50.86,50.87,50900.0,32.7181,32.731,32.6155,32.6219,50900.0
2007-07-16 10:10:00,50.86,50.86,50.73,50.8,34800.0,32.6155,32.6155,32.5322,32.5771,34800.0
2007-07-16 10:20:00,50.79,50.88,50.79,50.85,27300.0,32.5706,32.6284,32.5706,32.6091,27300.0
2007-07-16 10:30:00,50.86,50.88,50.84,50.84,44400.0,32.6155,32.6284,32.6027,32.6027,44400.0
2007-07-16 10:40:00,50.84,50.87,50.65,50.68,173400.0,32.6027,32.6219,32.4809,32.5001,173400.0
2007-07-16 10:50:00,50.68,50.77,50.68,50.76,48400.0,32.5001,32.5578,32.5001,32.5514,48400.0
2007-07-16 11:00:00,50.77,50.79,50.74,50.74,26400.0,32.5578,32.5706,32.5386,32.5386,26400.0
2007-07-16 11:10:00,50.74,50.76,50.72,50.74,45200.0,32.5386,32.5514,32.5258,32.5386,45200.0
2007-07-16 11:20:00,50.74,50.74,50.68,50.7,14700.0,32.5386,32.5386,32.5001,32.5129,14700.0
2007-07-16 11:30:00,50.69,50.7,50.61,50.61,19400.0,32.5065,32.5129,32.4552,32.4552,19400.0
2007-07-16 11:40:00,50.61,50.63,50.59,50.63,18000.0,32.4552,32.468,32.4424,32.468,18000.0
2007-07-16 11:50:00,50.63,50.66,50.62,50.65,11900.0,32.468,32.4873,32.4616,32.4809,11900.0
2007-07-16 12:00:00,50.66,50.66,50.65,50.66,6200.0,32.4873,32.4873,32.4809,32.4873,6200.0
2007-07-16 12:10:00,50.66,50.66,50.65,50.65,10900.0,32.4873,32.4873,32.4809,32.4809,10900.0
2007-07-16 12:20:00,50.66,50.66,50.65,50.66,12800.0,32.4873,32.4873,32.4809,32.4873,12800.0
2007-07-16 12:30:00,50.66,50.68,50.65,50.67,8900.0,32.4873,32.5001,32.4809,32.4937,8900.0
2007-07-16 12:40:00,50.66,50.71,50.66,50.7,20100.0,32.4873,32.5193,32.4873,32.5129,20100.0
2007-07-16 12:50:00,50.7,50.73,50.69,50.7,23800.0,32.5129,32.5322,32.5065,32.5129,23800.0
2007-07-16 13:00:00,50.7,50.78,50.69,50.76,177700.0,32.5129,32.5642,32.5065,32.5514,177700.0
2007-07-16 13:10:00,50.76,50.77,50.74,50.74,13400.0,32.5514,32.5578,32.5386,32.5386,13400.0
2007-07-16 13:20:00,50.74,50.76,50.69,50.7,30100.0,32.5386,32.5514,32.5065,32.5129,30100.0
2007-07-16 13:30:00,50.72,50.75,50.69,50.7,30700.0,32.5258,32.545,32.5065,32.5129,30700.0
2007-07-16 13:40:00,50.7,50.71,50.69,50.7,9900.0,32.5129,32.5193,32.5065,32.5129,9900.0
2007-07-16 13:50:00,50.7,50.71,50.69,50.7,28000.0,32.5129,32.5193,32.5065,32.5129,28000.0
2007-07-16 14:00:00,50.71,50.71,50.69,50.7,48100.0,32.5193,32.5193,32.5065,32.5129,48100.0
2007-07-16 14:10:00,50.69,50.7,50.6,50.61,14000.0,32.5065,32.5129,32.4488,32.4552,14000.0
2007-07-16 14:20:00,50.61,50.66,50.61,50.64,43200.0,32.4552,32.4873,32.4552,32.4745,43200.0
2007-07-16 14:30:00,50.65,50.65,50.62,50.62,11900.0,32.4809,32.4809,32.4616,32.4616,11900.0
2007-07-16 14:40:00,50.63,50.65,50.62,50.63,52100.0,32.468,32.4809,32.4616,32.468,52100.0
2007-07-16 14:50:00,50.64,50.65,50.62,50.65,30200.0,32.4745,32.4809,32.4616,32.4809,30200.0
2007-07-16 15:00:00,50.64,50.64,50.62,50.64,32100.0,32.4745,32.4745,32.4616,32.4745,32100.0
2007-07-16 15:10:00,50.63,50.64,50.55,50.57,283700.0,32.468,32.4745,32.4167,32.4296,283700.0
2007-07-16 15:20:00,50.57,50.58,50.52,50.53,22400.0,32.4296,32.436,32.3975,32.4039,22400.0
2007-07-16 15:30:00,50.53,50.56,50.52,50.53,30900.0,32.4039,32.4231,32.3975,32.4039,30900.0
2007-07-16 15:40:00,50.53,50.57,50.47,50.55,50600.0,32.4039,32.4296,32.3654,32.4167,50600.0
2007-07-16 15:50:00,50.56,50.6,50.54,50.58,116500.0,32.4231,32.4488,32.4103,32.436,116500.0
2007-07-17 09:30:00,50.7,50.7,50.5,50.53,57500.0,32.5129,32.5129,32.3847,32.4039,57500.0
2007-07-17 09:40:00,50.53,50.6,50.5,50.55,90600.0,32.4039,32.4488,32.3847,32.4167,90600.0
2007-07-17 09:50:00,50.55,50.61,50.55,50.57,23500.0,32.4167,32.4552,32.4167,32.4296,23500.0
2007-07-17 10:00:00,50.57,50.58,50.55,50.55,26000.0,32.4296,32.436,32.4167,32.4167,26000.0
2007-07-17 10:10:00,50.56,50.57,50.54,50.56,33800.0,32.4231,32.4296,32.4103,32.4231,33800.0
2007-07-17 10:20:00,50.55,50.56,50.47,50.5,30700.0,32.4167,32.4231,32.3654,32.3847,30700.0
2007-07-17 10:30:00,50.48,50.52,50.46,50.5,79800.0,32.3718,32.3975,32.359,32.3847,79800.0
2007-07-17 10:40:00,50.5,50.51,50.41,50.41,50500.0,32.3847,32.3911,32.327,32.327,50500.0
2007-07-17 10:50:00,50.41,50.48,50.31,50.32,37900.0,32.327,32.3718,32.2628,32.2692,37900.0
2007-07-17 11:00:00,50.31,50.42,50.29,50.4,47000.0,32.2628,32.3334,32.25,32.3205,47000.0
2007-07-17 11:10:00,50.41,50.49,50.4,50.45,71300.0,32.327,32.3783,32.3205,32.3526,71300.0
2007-07-17 11:20:00,50.46,50.46,50.39,50.4,25700.0,32.359,32.359,32.3141,32.3205,25700.0
2007-07-17 11:30:00,50.4,50.41,50.35,50.36,25800.0,32.3205,32.327,32.2885,32.2949,25800.0
2007-07-17 11:40:00,50.35,50.36,50.33,50.33,16000.0,32.2885,32.2949,32.2757,32.2757,16000.0
2007-07-17 11:50:00,50.33,50.33,50.3,50.31,26400.0,32.2757,32.2757,32.2564,32.2628,26400.0
2007-07-17 12:00:00,50.31,50.34,50.31,50.31,9300.0,32.2628,32.2821,32.2628,32.2628,9300.0
2007-07-17 12:10:00,50.32,50.32,50.29,50.3,29000.0,32.2692,32.2692,32.25,32.2564,29000.0
2007-07-17 12:20:00,50.3,50.33,50.3,50.3,20300.0,32.2564,32.2757,32.2564,32.2564,20300.0
2007-07-17 12:30:00,50.3,50.32,50.28,50.29,38800.0,32.2564,32.2692,32.2436,32.25,38800.0
2007-07-17 12:40:00,50.29,50.3,50.27,50.27,16300.0,32.25,32.2564,32.2372,32.2372,16300.0
2007-07-17 12:50:00,50.27,50.27,50.23,50.26,23800.0,32.2372,32.2372,32.2115,32.2308,23800.0
2007-07-17 13:00:00,50.25,50.26,50.2,50.21,25700.0,32.2244,32.2308,32.1923,32.1987,25700.0
2007-07-17 13:10:00,50.21,50.22,50.07,50.07,31500.0,32.1987,32.2051,32.1089,32.1089,31500.0
2007-07-17 13:20:00,50.07,50.11,50.06,50.1,22100.0,32.1089,32.1346,32.1025,32.1282,22100.0
2007-07-17 13:30:00,50.1,50.19,50.09,50.19,23000.0,32.1282,32.1859,32.1217,32.1859,23000.0
2007-07-17 13:40:00,50.19,50.19,50.12,50.17,37300.0,32.1859,32.1859,32.141,32.173,37300.0
2007-07-17 13:50:00,50.17,50.21,50.15,50.17,31500.0,32.173,32.1987,32.1602,32.173,31500.0
2007-07-17 14:00:00,50.17,50.18,50.13,50.13,26800.0,32.173,32.1795,32.1474,32.1474,26800.0
2007-07-17 14:10:00,50.13,50.18,50.13,50.17,19400.0,32.1474,32.1795,32.1474,32.173,19400.0
2007-07-17 14:20:00,50.16,50.17,50.09,50.11,60200.0,32.1666,32.173,32.1217,32.1346,60200.0
2007-07-17 14:30:00,50.11,50.12,50.08,50.09,17800.0,32.1346,32.141,32.1153,32.1217,17800.0
2007-07-17 14:40:00,50.08,50.09,50.05,50.09,31800.0,32.1153,32.1217,32.0961,32.1217,31800.0
2007-07-17 14:50:00,50.09,50.16,50.07,50.16,24000.0,32.1217,32.1666,32.1089,32.1666,24000.0
2007-07-17 15:00:00,50.16,50.16,50.14,50.15,21200.0,32.1666,32.1666,32.1538,32.1602,21200.0
2007-07-17 15:10:00,50.14,50.16,50.14,50.16,33800.0,32.1538,32.1666,32.1538,32.1666,33800.0
2007-07-17 15:20:00,50.16,50.17,50.1,50.12,46200.0,32.1666,32.173,32.1282,32.141,46200.0
2007-07-17 15:30:00,50.12,50.13,50.09,50.09,24900.0,32.141,32.1474,32.1217,32.1217,24900.0
2007-07-17 15:40:00,50.1,50.14,50.06,50.07,43300.0,32.1282,32.1538,32.1025,32.1089,43300.0
2007-07-17 15:50:00,50.09,50.18,50.09,50.12,70600.0,32.1217,32.1795,32.1217,32.141,70600.0
2007-07-18 09:30:00,50.06,50.32,50.04,50.18,27100.0,32.1025,32.2692,32.0897,32.1795,27100.0
2007-07-18 09:40:00,50.16,50.24,50.15,50.18,18300.0,32.1666,32.2179,32.1602,32.1795,18300.0
2007-07-18 09:50:00,50.17,50.26,50.11,50.23,20700.0,32.173,32.2308,32.1346,32.2115,20700.0
2007-07-18 10:00:00,50.23,50.28,50.06,50.08,37500.0,32.2115,32.2436,32.1025,32.1153,37500.0
2007-07-18 10:10:00,50.08,50.14,50.06,50.07,23800.0,32.1153,32.1538,32.1025,32.1089,23800.0
2007-07-18 10:20:00,50.07,50.08,50.03,50.03,31900.0,32.1089,32.1153,32.0833,32.0833,31900.0
2007-07-18 10:30:00,50.03,50.03,49.91,49.92,72200.0,32.0833,32.0833,32.0063,32.0127,72200.0
2007-07-18 10:40:00,49.93,50.0,49.84,49.86,71100.0,32.0191,32.064,31.9614,31.9743,71100.0
2007-07-18 10:50:00,49.87,49.98,49.85,49.94,33100.0,31.9807,32.0512,31.9678,32.0256,33100.0
2007-07-18 11:00:00,49.94,50.03,49.9,50.01,21100.0,32.0256,32.0833,31.9999,32.0704,21100.0
2007-07-18 11:10:00,50.02,50.03,49.93,49.95,43600.0,32.0769,32.0833,32.0191,32.032,43600.0
2007-07-18 11:20:00,49.95,49.97,49.91,49.92,17000.0,32.032,32.0448,32.0063,32.0127,17000.0
2007-07-18 11:30:00,49.92,49.93,49.8,49.86,36200.0,32.0127,32.0191,31.9358,31.9743,36200.0
2007-07-18 11:40:00,49.86,50.01,49.85,49.86,40400.0,31.9743,32.0704,31.9678,31.9743,40400.0
2007-07-18 11:50:00,49.86,49.88,49.78,49.81,9500.0,31.9743,31.9871,31.9229,31.9422,9500.0
2007-07-18 12:00:00,49.81,49.83,49.78,49.81,30400.0,31.9422,31.955,31.9229,31.9422,30400.0
2007-07-18 12:10:00,49.82,49.95,49.8,49.81,35400.0,31.9486,32.032,31.9358,31.9422,35400.0
2007-07-18 12:20:00,49.8,49.97,49.78,49.97,28600.0,31.9358,32.0448,31.9229,32.0448,28600.0
2007-07-18 12:30:00,49.96,49.96,49.91,49.94,18500.0,32.0384,32.0384,32.0063,32.0256,18500.0
2007-07-18 12:40:00,49.95,50.0,49.94,50.0,14500.0,32.032,32.064,32.0256,32.064,14500.0
2007-07-18 12:50:00,50.01,50.05,49.99,50.0,87500.0,32.0704,32.0961,32.0576,32.064,87500.0
2007-07-18 13:00:00,50.0,50.01,49.95,49.97,11500.0,32.064,32.0704,32.032,32.0448,11500.0
2007-07-18 13:10:00,49.96,49.96,49.89,49.92,11400.0,32.0384,32.0384,31.9935,32.0127,11400.0
2007-07-18 13:20:00,49.92,49.92,49.88,49.89,10200.0,32.0127,32.0127,31.9871,31.9935,10200.0
2007-07-18 13:30:00,49.89,49.99,49.89,49.97,19600.0,31.9935,32.0576,31.9935,32.0448,19600.0
2007-07-18 13:40:00,49.97,49.98,49.93,49.94,21400.0,32.0448,32.0512,32.0191,32.0256,21400.0
2007-07-18 13:50:00,49.95,49.99,49.84,49.88,14000.0,32.032,32.0576,31.9614,31.9871,14000.0
2007-07-18 14:00:00,49.89,49.91,49.81,49.83,46100.0,31.9935,32.0063,31.9422,31.955,46100.0
2007-07-18 14:10:00,49.85,49.88,49.66,49.73,42400.0,31.9678,31.9871,31.846,31.8909,42400.0
2007-07-18 14:20:00,49.74,49.74,49.64,49.67,29900.0,31.8973,31.8973,31.8332,31.8524,29900.0
2007-07-18 14:30:00,49.68,49.76,49.68,49.76,17600.0,31.8588,31.9101,31.8588,31.9101,17600.0
2007-07-18 14:40:00,49.76,49.77,49.65,49.75,29200.0,31.9101,31.9165,31.8396,31.9037,29200.0
2007-07-18 14:50:00,49.75,49.9,49.73,49.86,22800.0,31.9037,31.9999,31.8909,31.9743,22800.0
2007-07-18 15:00:00,49.86,49.87,49.77,49.84,29600.0,31.9743,31.9807,31.9165,31.9614,29600.0
2007-07-18 15:10:00,49.85,49.87,49.8,49.82,16300.0,31.9678,31.9807,31.9358,31.9486,16300.0
2007-07-18 15:20:00,49.83,49.85,49.76,49.82,61300.0,31.955,31.9678,31.9101,31.9486,61300.0
2007-07-18 15:30:00,49.82,50.02,49.8,50.0,88400.0,31.9486,32.0769,31.9358,32.064,88400.0
2007-07-18 15:40:00,50.0,50.01,49.97,50.01,104400.0,32.064,32.0704,32.0448,32.0704,104400.0
2007-07-18 15:50:00,50.0,50.01,49.94,49.99,98400.0,32.064,32.0704,32.0256,32.0576,98400.0
2007-07-19 09:30:00,48.75,49.5,47.86,48.09,404900.0,31.2624,31.7434,30.6917,30.8392,404900.0
2007-07-19 09:40:00,48.11,48.47,48.0,48.42,387400.0,30.852,31.0829,30.7815,31.0508,387400.0
2007-07-19 09:50:00,48.4,48.45,48.02,48.1,212400.0,31.038,31.07,30.7943,30.8456,212400.0
2007-07-19 10:00:00,48.1,48.18,48.1,48.16,171000.0,30.8456,30.8969,30.8456,30.8841,171000.0
2007-07-19 10:10:00,48.17,48.26,48.14,48.19,125800.0,30.8905,30.9482,30.8712,30.9033,125800.0
2007-07-19 10:20:00,48.19,48.19,48.0,48.05,232400.0,30.9033,30.9033,30.7815,30.8135,232400.0
2007-07-19 10:30:00,48.06,48.07,47.95,47.98,303300.0,30.8199,30.8264,30.7494,30.7686,303300.0
2007-07-19 10:40:00,47.98,48.01,47.9,47.99,91900.0,30.7686,30.7879,30.7173,30.7751,91900.0
2007-07-19 10:50:00,48.0,48.0,47.89,47.99,177300.0,30.7815,30.7815,30.7109,30.7751,177300.0
2007-07-19 11:00:00,47.98,48.07,47.97,48.03,104400.0,30.7686,30.8264,30.7622,30.8007,104400.0
2007-07-19 11:10:00,48.01,48.12,47.94,48.09,79200.0,30.7879,30.8584,30.743,30.8392,79200.0
2007-07-19 11:20:00,48.09,48.2,48.08,48.19,115900.0,30.8392,30.9097,30.8328,30.9033,115900.0
2007-07-19 11:30:00,48.19,48.19,48.16,48.16,58300.0,30.9033,30.9033,30.8841,30.8841,58300.0
2007-07-19 11:40:00,48.16,48.35,48.08,48.32,286300.0,30.8841,31.0059,30.8328,30.9867,286300.0
2007-07-19 11:50:00,48.32,48.41,48.32,48.4,73500.0,30.9867,31.0444,30.9867,31.038,73500.0
2007-07-19 12:00:00,48.38,48.5,48.31,48.49,164600.0,31.0252,31.1021,30.9803,31.0957,164600.0
2007-07-19 12:10:00,48.5,48.6,48.49,48.53,182000.0,31.1021,31.1662,31.0957,31.1213,182000.0
2007-07-19 12:20:00,48.53,48.62,48.52,48.6,75900.0,31.1213,31.1791,31.1149,31.1662,75900.0
2007-07-19 12:30:00,48.6,48.61,48.42,48.49,83500.0,31.1662,31.1727,31.0508,31.0957,83500.0
2007-07-19 12:40:00,48.49,48.5,48.44,48.45,52600.0,31.0957,31.1021,31.0636,31.07,52600.0
2007-07-19 12:50:00,48.45,48.5,48.45,48.5,28900.0,31.07,31.1021,31.07,31.1021,28900.0
2007-07-19 13:00:00,48.5,48.55,48.49,48.52,104600.0,31.1021,31.1342,31.0957,31.1149,104600.0
2007-07-19 13:10:00,48.51,48.55,48.49,48.52,33400.0,31.1085,31.1342,31.0957,31.1149,33400.0
2007-07-19 13:20:00,48.53,48.54,48.48,48.48,44900.0,31.1213,31.1278,31.0893,31.0893,44900.0
2007-07-19 13:30:00,48.48,48.57,48.48,48.57,73000.0,31.0893,31.147,31.0893,31.147,73000.0
2007-07-19 13:40:00,48.57,48.8,48.57,48.8,53800.0,31.147,31.2945,31.147,31.2945,53800.0
2007-07-19 13:50:00,48.79,48.81,48.63,48.64,45600.0,31.2881,31.3009,31.1855,31.1919,45600.0
2007-07-19 14:00:00,48.64,48.72,48.59,48.69,67200.0,31.1919,31.2432,31.1598,31.224,67200.0
2007-07-19 14:10:00,48.68,48.69,48.61,48.65,41300.0,31.2175,31.224,31.1727,31.1983,41300.0
2007-07-19 14:20:00,48.65,48.67,48.59,48.61,87800.0,31.1983,31.2111,31.1598,31.1727,87800.0
2007-07-19 14:30:00,48.62,48.62,48.45,48.5,82700.0,31.1791,31.1791,31.07,31.1021,82700.0
2007-07-19 14:40:00,48.5,48.59,48.48,48.59,70100.0,31.1021,31.1598,31.0893,31.1598,70100.0
2007-07-19 14:50:00,48.58,48.59,48.54,48.55,54500.0,31.1534,31.1598,31.1278,31.1342,54500.0
2007-07-19 15:00:00,48.55,48.58,48.42,48.57,76900.0,31.1342,31.1534,31.0508,31.147,76900.0
2007-07-19 15:10:00,48.57,48.57,48.44,48.46,61000.0,31.147,31.147,31.0636,31.0765,61000.0
2007-07-19 15:20:00,48.46,48.47,48.4,48.42,199500.0,31.0765,31.0829,31.038,31.0508,199500.0
2007-07-19 15:30:00,48.4,48.46,48.39,48.45,69700.0,31.038,31.0765,31.0316,31.07,69700.0
2007-07-19 15:40:00,48.45,48.46,48.37,48.45,131800.0,31.07,31.0765,31.0187,31.07,131800.0
2007-07-19 15:50:00,48.46,48.55,48.43,48.47,156500.0,31.0765,31.1342,31.0572,31.0829,156500.0
2007-07-20 09:30:00,48.34,48.35,48.03,48.1,346200.0,30.9995,31.0059,30.8007,30.8456,346200.0
2007-07-20 09:40:00,48.1,48.1,47.95,48.02,263800.0,30.8456,30.8456,30.7494,30.7943,263800.0
2007-07-20 09:50:00,48.01,48.15,48.0,48.15,180100.0,30.7879,30.8777,30.7815,30.8777,180100.0
2007-07-20 10:00:00,48.15,48.27,48.07,48.1,130800.0,30.8777,30.9546,30.8264,30.8456,130800.0
2007-07-20 10:10:00,48.1,48.2,48.05,48.08,89400.0,30.8456,30.9097,30.8135,30.8328,89400.0
2007-07-20 10:20:00,48.08,48.16,48.05,48.1,201800.0,30.8328,30.8841,30.8135,30.8456,201800.0
2007-07-20 10:30:00,48.11,48.11,47.93,47.96,138100.0,30.852,30.852,30.7366,30.7558,138100.0
2007-07-20 10:40:00,47.96,47.98,47.76,47.86,132700.0,30.7558,30.7686,30.6276,30.6917,132700.0
2007-07-20 10:50:00,47.86,47.9,47.78,47.88,60200.0,30.6917,30.7173,30.6404,30.7045,60200.0
2007-07-20 11:00:00,47.89,48.08,47.88,48.05,70700.0,30.7109,30.8328,30.7045,30.8135,70700.0
2007-07-20 11:10:00,48.04,48.06,48.0,48.0,49500.0,30.8071,30.8199,30.7815,30.7815,49500.0
2007-07-20 11:20:00,48.01,48.03,48.0,48.03,56100.0,30.7879,30.8007,30.7815,30.8007,56100.0
2007-07-20 11:30:00,48.03,48.06,48.01,48.02,55700.0,30.8007,30.8199,30.7879,30.7943,55700.0
2007-07-20 11:40:00,48.02,48.09,48.02,48.09,69900.0,30.7943,30.8392,30.7943,30.8392,69900.0
2007-07-20 11:50:00,48.09,48.12,48.06,48.06,75000.0,30.8392,30.8584,30.8199,30.8199,75000.0
2007-07-20 12:00:00,48.06,48.07,47.99,48.01,98900.0,30.8199,30.8264,30.7751,30.7879,98900.0
2007-07-20 12:10:00,48.01,48.02,47.92,47.92,56800.0,30.7879,30.7943,30.7302,30.7302,56800.0
2007-07-20 12:20:00,47.93,48.0,47.91,48.0,56000.0,30.7366,30.7815,30.7238,30.7815,56000.0
2007-07-20 12:30:00,47.99,48.09,47.98,48.08,72400.0,30.7751,30.8392,30.7686,30.8328,72400.0
2007-07-20 12:40:00,48.06,48.11,48.06,48.09,42500.0,30.8199,30.852,30.8199,30.8392,42500.0
2007-07-20 12:50:00,48.08,48.09,47.96,47.96,47700.0,30.8328,30.8392,30.7558,30.7558,47700.0
2007-07-20 13:00:00,47.96,47.99,47.94,47.94,66300.0,30.7558,30.7751,30.743,30.743,66300.0
2007-07-20 13:10:00,47.94,47.94,47.91,47.93,54100.0,30.743,30.743,30.7238,30.7366,54100.0
2007-07-20 13:20:00,47.93,48.03,47.89,48.03,73100.0,30.7366,30.8007,30.7109,30.8007,73100.0
2007-07-20 13:30:00,48.03,48.08,48.02,48.07,38900.0,30.8007,30.8328,30.7943,30.8264,38900.0
2007-07-20 13:40:00,48.07,48.12,48.03,48.04,57200.0,30.8264,30.8584,30.8007,30.8071,57200.0
2007-07-20 13:50:00,48.05,48.39,48.04,48.17,154400.0,30.8135,31.0316,30.8071,30.8905,154400.0
2007-07-20 14:00:00,48.18,48.23,48.11,48.21,61300.0,30.8969,30.929,30.852,30.9161,61300.0
2007-07-20 14:10:00,48.21,48.22,48.1,48.11,89500.0,30.9161,30.9226,30.8456,30.852,89500.0
2007-07-20 14:20:00,48.11,48.16,48.01,48.01,89500.0,30.852,30.8841,30.7879,30.7879,89500.0
2007-07-20 14:30:00,48.01,48.13,48.0,48.1,89900.0,30.7879,30.8648,30.7815,30.8456,89900.0
2007-07-20 14:40:00,48.1,48.15,48.08,48.11,50000.0,30.8456,30.8777,30.8328,30.852,50000.0
2007-07-20 14:50:00,48.1,48.14,48.09,48.14,63500.0,30.8456,30.8712,30.8392,30.8712,63500.0
2007-07-20 15:00:00,48.14,48.14,48.1,48.1,88700.0,30.8712,30.8712,30.8456,30.8456,88700.0
2007-07-20 15:10:00,48.1,48.11,48.05,48.06,65700.0,30.8456,30.852,30.8135,30.8199,65700.0
2007-07-20 15:20:00,48.05,48.14,48.05,48.09,92300.0,30.8135,30.8712,30.8135,30.8392,92300.0
2007-07-20 15:30:00,48.08,48.08,47.94,47.95,100000.0,30.8328,30.8328,30.743,30.7494,100000.0
2007-07-20 15:40:00,47.95,47.98,47.93,47.97,89100.0,30.7494,30.7686,30.7366,30.7622,89100.0
2007-07-20 15:50:00,47.96,48.01,47.79,47.85,213200.0,30.7558,30.7879,30.6468,30.6853,213200.0
2007-07-23 09:30:00,47.86,47.99,47.57,47.69,89000.0,30.6917,30.7751,30.5057,30.5827,89000.0
2007-07-23 09:40:00,47.7,47.71,47.51,47.54,74900.0,30.5891,30.5955,30.4672,30.4865,74900.0
2007-07-23 09:50:00,47.54,47.57,47.47,47.55,89000.0,30.4865,30.5057,30.4416,30.4929,89000.0
2007-07-23 10:00:00,47.55,47.55,47.47,47.5,181600.0,30.4929,30.4929,30.4416,30.4608,181600.0
2007-07-23 10:10:00,47.5,47.58,47.48,47.53,107800.0,30.4608,30.5121,30.448,30.4801,107800.0
2007-07-23 10:20:00,47.52,47.57,47.43,47.43,100600.0,30.4737,30.5057,30.4159,30.4159,100600.0
2007-07-23 10:30:00,47.44,47.46,47.43,47.43,46200.0,30.4224,30.4352,30.4159,30.4159,46200.0
2007-07-23 10:40:00,47.43,47.44,47.38,47.39,50300.0,30.4159,30.4224,30.3839,30.3903,50300.0
2007-07-23 10:50:00,47.4,47.41,47.26,47.29,72000.0,30.3967,30.4031,30.3069,30.3262,72000.0
2007-07-23 11:00:00,47.29,47.31,47.25,47.3,67300.0,30.3262,30.339,30.3005,30.3326,67300.0
2007-07-23 11:10:00,47.29,47.33,47.29,47.29,33200.0,30.3262,30.3518,30.3262,30.3262,33200.0
2007-07-23 11:20:00,47.29,47.3,47.28,47.28,34900.0,30.3262,30.3326,30.3197,30.3197,34900.0
2007-07-23 11:30:00,47.28,47.32,47.28,47.28,36700.0,30.3197,30.3454,30.3197,30.3197,36700.0
2007-07-23 11:40:00,47.3,47.31,47.27,47.28,94700.0,30.3326,30.339,30.3133,30.3197,94700.0
2007-07-23 11:50:00,47.29,47.32,47.27,47.29,34200.0,30.3262,30.3454,30.3133,30.3262,34200.0
2007-07-23 12:00:00,47.29,47.3,47.18,47.18,56100.0,30.3262,30.3326,30.2556,30.2556,56100.0
2007-07-23 12:10:00,47.18,47.19,47.1,47.11,75500.0,30.2556,30.262,30.2043,30.2107,75500.0
2007-07-23 12:20:00,47.11,47.19,47.11,47.13,93100.0,30.2107,30.262,30.2107,30.2236,93100.0
2007-07-23 12:30:00,47.14,47.15,47.02,47.12,91500.0,30.23,30.2364,30.153,30.2171,91500.0
2007-07-23 12:40:00,47.14,47.22,47.14,47.21,30500.0,30.23,30.2813,30.23,30.2749,30500.0
2007-07-23 12:50:00,47.2,47.21,47.15,47.19,96700.0,30.2684,30.2749,30.2364,30.262,96700.0
2007-07-23 13:00:00,47.2,47.2,47.18,47.18,25000.0,30.2684,30.2684,30.2556,30.2556,25000.0
2007-07-23 13:10:00,47.18,47.2,47.18,47.2,43600.0,30.2556,30.2684,30.2556,30.2684,43600.0
2007-07-23 13:20:00,47.2,47.2,47.18,47.18,23400.0,30.2684,30.2684,30.2556,30.2556,23400.0
2007-07-23 13:30:00,47.19,47.21,47.18,47.21,44500.0,30.262,30.2749,30.2556,30.2749,44500.0
2007-07-23 13:40:00,47.21,47.21,47.18,47.2,62400.0,30.2749,30.2749,30.2556,30.2684,62400.0
2007-07-23 13:50:00,47.19,47.21,47.19,47.21,51100.0,30.262,30.2749,30.262,30.2749,51100.0
2007-07-23 14:00:00,47.22,47.26,47.2,47.25,55500.0,30.2813,30.3069,30.2684,30.3005,55500.0
2007-07-23 14:10:00,47.25,47.31,47.24,47.31,30300.0,30.3005,30.339,30.2941,30.339,30300.0
2007-07-23 14:20:00,47.3,47.4,47.28,47.37,97800.0,30.3326,30.3967,30.3197,30.3775,97800.0
2007-07-23 14:30:00,47.37,47.43,47.37,47.42,65300.0,30.3775,30.4159,30.3775,30.4095,65300.0
2007-07-23 14:40:00,47.43,47.45,47.38,47.42,113100.0,30.4159,30.4288,30.3839,30.4095,113100.0
2007-07-23 14:50:00,47.42,47.42,47.32,47.32,20000.0,30.4095,30.4095,30.3454,30.3454,20000.0
2007-07-23 15:00:00,47.32,47.34,47.27,47.29,39600.0,30.3454,30.3582,30.3133,30.3262,39600.0
2007-07-23 15:10:00,47.28,47.32,47.28,47.31,38900.0,30.3197,30.3454,30.3197,30.339,38900.0
2007-07-23 15:20:00,47.3,47.36,47.29,47.35,62300.0,30.3326,30.3711,30.3262,30.3646,62300.0
2007-07-23 15:30:00,47.35,47.41,47.35,47.41,86300.0,30.3646,30.4031,30.3646,30.4031,86300.0
2007-07-23 15:40:00,47.4,47.42,47.27,47.28,105100.0,30.3967,30.4095,30.3133,30.3197,105100.0
2007-07-23 15:50:00,47.27,47.35,47.25,47.26,100300.0,30.3133,30.3646,30.3005,30.3069,100300.0
2007-07-24 09:30:00,47.18,47.44,47.14,47.33,48600.0,30.2556,30.4224,30.23,30.3518,48600.0
2007-07-24 09:40:00,47.33,47.53,47.3,47.48,48900.0,30.3518,30.4801,30.3326,30.448,48900.0
2007-07-24 09:50:00,47.48,47.5,47.47,47.49,43700.0,30.448,30.4608,30.4416,30.4544,43700.0
2007-07-24 10:00:00,47.49,47.54,47.47,47.47,52300.0,30.4544,30.4865,30.4416,30.4416,52300.0
2007-07-24 10:10:00,47.48,47.69,47.48,47.67,56900.0,30.448,30.5827,30.448,30.5698,56900.0
2007-07-24 10:20:00,47.67,47.79,47.67,47.79,48000.0,30.5698,30.6468,30.5698,30.6468,48000.0
2007-07-24 10:30:00,47.78,47.79,47.61,47.65,106300.0,30.6404,30.6468,30.5314,30.557,106300.0
2007-07-24 10:40:00,47.66,47.68,47.6,47.62,67500.0,30.5634,30.5763,30.525,30.5378,67500.0
2007-07-24 10:50:00,47.61,47.67,47.6,47.65,46500.0,30.5314,30.5698,30.525,30.557,46500.0
2007-07-24 11:00:00,47.65,47.67,47.62,47.66,22200.0,30.557,30.5698,30.5378,30.5634,22200.0
2007-07-24 11:10:00,47.65,47.66,47.6,47.62,42400.0,30.557,30.5634,30.525,30.5378,42400.0
2007-07-24 11:20:00,47.61,47.66,47.58,47.63,327100.0,30.5314,30.5634,30.5121,30.5442,327100.0
2007-07-24 11:30:00,47.63,47.68,47.61,47.67,49700.0,30.5442,30.5763,30.5314,30.5698,49700.0
2007-07-24 11:40:00,47.67,47.69,47.65,47.67,82300.0,30.5698,30.5827,30.557,30.5698,82300.0
2007-07-24 11:50:00,47.67,47.82,47.65,47.81,208400.0,30.5698,30.666,30.557,30.6596,208400.0
2007-07-24 12:00:00,47.81,47.82,47.75,47.76,66400.0,30.6596,30.666,30.6211,30.6276,66400.0
2007-07-24 12:10:00,47.75,47.79,47.7,47.78,50400.0,30.6211,30.6468,30.5891,30.6404,50400.0
2007-07-24 12:20:00,47.78,47.88,47.78,47.88,56000.0,30.6404,30.7045,30.6404,30.7045,56000.0
2007-07-24 12:30:00,47.88,47.95,47.87,47.95,49500.0,30.7045,30.7494,30.6981,30.7494,49500.0
2007-07-24 12:40:00,47.95,47.97,47.86,47.86,48600.0,30.7494,30.7622,30.6917,30.6917,48600.0
2007-07-24 12:50:00,47.86,47.87,47.81,47.82,36700.0,30.6917,30.6981,30.6596,30.666,36700.0
2007-07-24 13:00:00,47.81,47.85,47.76,47.79,39500.0,30.6596,30.6853,30.6276,30.6468,39500.0
2007-07-24 13:10:00,47.78,47.83,47.75,47.75,55500.0,30.6404,30.6725,30.6211,30.6211,55500.0
2007-07-24 13:20:00,47.75,47.76,47.72,47.73,49300.0,30.6211,30.6276,30.6019,30.6083,49300.0
2007-07-24 13:30:00,47.73,47.79,47.7,47.71,47600.0,30.6083,30.6468,30.5891,30.5955,47600.0
2007-07-24 13:40:00,47.7,47.77,47.63,47.66,64100.0,30.5891,30.634,30.5442,30.5634,64100.0
2007-07-24 13:50:00,47.66,47.69,47.6,47.68,83300.0,30.5634,30.5827,30.525,30.5763,83300.0
2007-07-24 14:00:00,47.68,47.72,47.6,47.71,88900.0,30.5763,30.6019,30.525,30.5955,88900.0
2007-07-24 14:10:00,47.7,47.72,47.63,47.66,45200.0,30.5891,30.6019,30.5442,30.5634,45200.0
2007-07-24 14:20:00,47.66,47.74,47.65,47.73,22100.0,30.5634,30.6147,30.557,30.6083,22100.0
2007-07-24 14:30:00,47.72,47.75,47.7,47.7,30900.0,30.6019,30.6211,30.5891,30.5891,30900.0
2007-07-24 14:40:00,47.7,47.81,47.67,47.76,48900.0,30.5891,30.6596,30.5698,30.6276,48900.0
2007-07-24 14:50:00,47.77,47.79,47.73,47.74,34900.0,30.634,30.6468,30.6083,30.6147,34900.0
2007-07-24 15:00:00,47.73,47.75,47.64,47.66,101600.0,30.6083,30.6211,30.5506,30.5634,101600.0
2007-07-24 15:10:00,47.66,47.7,47.62,47.7,67600.0,30.5634,30.5891,30.5378,30.5891,67600.0
2007-07-24 15:20:00,47.7,47.7,47.55,47.55,95400.0,30.5891,30.5891,30.4929,30.4929,95400.0
2007-07-24 15:30:00,47.55,47.55,47.45,47.5,107100.0,30.4929,30.4929,30.4288,30.4608,107100.0
2007-07-24 15:40:00,47.48,47.62,47.36,47.51,108200.0,30.448,30.5378,30.3711,30.4672,108200.0
2007-07-24 15:50:00,47.51,47.51,47.36,47.48,157700.0,30.4672,30.4672,30.3711,30.448,157700.0
2007-07-25 09:30:00,47.53,47.72,47.52,47.68,44000.0,30.4801,30.6019,30.4737,30.5763,44000.0
2007-07-25 09:40:00,47.67,47.75,47.65,47.72,69600.0,30.5698,30.6211,30.557,30.6019,69600.0
2007-07-25 09:50:00,47.73,47.83,47.72,47.76,376400.0,30.6083,30.6725,30.6019,30.6276,376400.0
2007-07-25 10:00:00,47.75,47.76,47.6,47.65,151400.0,30.6211,30.6276,30.525,30.557,151400.0
2007-07-25 10:10:00,47.65,47.67,47.6,47.65,38000.0,30.557,30.5698,30.525,30.557,38000.0
2007-07-25 10:20:00,47.65,47.65,47.58,47.61,45700.0,30.557,30.557,30.5121,30.5314,45700.0
2007-07-25 10:30:00,47.61,47.65,47.5,47.51,105100.0,30.5314,30.557,30.4608,30.4672,105100.0
2007-07-25 10:40:00,47.53,47.56,47.46,47.49,71100.0,30.4801,30.4993,30.4352,30.4544,71100.0
2007-07-25 10:50:00,47.49,47.54,47.47,47.52,68600.0,30.4544,30.4865,30.4416,30.4737,68600.0
2007-07-25 11:00:00,47.52,47.6,47.45,47.5,95700.0,30.4737,30.525,30.4288,30.4608,95700.0
2007-07-25 11:10:00,47.52,47.58,47.45,47.48,54500.0,30.4737,30.5121,30.4288,30.448,54500.0
2007-07-25 11:20:00,47.48,47.58,47.45,47.56,32900.0,30.448,30.5121,30.4288,30.4993,32900.0
2007-07-25 11:30:00,47.56,47.65,47.55,47.65,51400.0,30.4993,30.557,30.4929,30.557,51400.0
2007-07-25 11:40:00,47.62,47.66,47.59,47.59,54300.0,30.5378,30.5634,30.5185,30.5185,54300.0
2007-07-25 11:50:00,47.59,47.62,47.55,47.57,36300.0,30.5185,30.5378,30.4929,30.5057,36300.0
2007-07-25 12:00:00,47.57,48.57,47.5,47.52,52400.0,30.5057,31.147,30.4608,30.4737,52400.0
2007-07-25 12:10:00,47.52,47.55,47.5,47.5,29900.0,30.4737,30.4929,30.4608,30.4608,29900.0
2007-07-25 12:20:00,47.51,47.53,47.5,47.52,18100.0,30.4672,30.4801,30.4608,30.4737,18100.0
2007-07-25 12:30:00,47.52,47.54,47.5,47.51,32200.0,30.4737,30.4865,30.4608,30.4672,32200.0
2007-07-25 12:40:00,47.51,47.54,47.47,47.51,29200.0,30.4672,30.4865,30.4416,30.4672,29200.0
2007-07-25 12:50:00,47.52,47.54,47.45,47.52,34500.0,30.4737,30.4865,30.4288,30.4737,34500.0
2007-07-25 13:00:00,47.52,47.54,47.5,47.51,23900.0,30.4737,30.4865,30.4608,30.4672,23900.0
2007-07-25 13:10:00,47.51,47.54,47.45,47.49,68500.0,30.4672,30.4865,30.4288,30.4544,68500.0
2007-07-25 13:20:00,47.49,47.49,47.45,47.45,29400.0,30.4544,30.4544,30.4288,30.4288,29400.0
2007-07-25 13:30:00,47.45,47.48,47.38,47.48,89100.0,30.4288,30.448,30.3839,30.448,89100.0
2007-07-25 13:40:00,47.48,47.52,47.45,47.49,28700.0,30.448,30.4737,30.4288,30.4544,28700.0
2007-07-25 13:50:00,47.47,47.48,47.41,47.42,37100.0,30.4416,30.448,30.4031,30.4095,37100.0
2007-07-25 14:00:00,47.42,47.47,47.38,47.43,64300.0,30.4095,30.4416,30.3839,30.4159,64300.0
2007-07-25 14:10:00,47.43,47.52,47.4,47.44,65300.0,30.4159,30.4737,30.3967,30.4224,65300.0
2007-07-25 14:20:00,47.44,47.45,47.35,47.37,41300.0,30.4224,30.4288,30.3646,30.3775,41300.0
2007-07-25 14:30:00,47.37,47.39,47.3,47.33,44000.0,30.3775,30.3903,30.3326,30.3518,44000.0
2007-07-25 14:40:00,47.33,47.37,47.31,47.36,30800.0,30.3518,30.3775,30.339,30.3711,30800.0
2007-07-25 14:50:00,47.36,47.38,47.34,47.38,32900.0,30.3711,30.3839,30.3582,30.3839,32900.0
2007-07-25 15:00:00,47.37,47.52,47.37,47.49,52600.0,30.3775,30.4737,30.3775,30.4544,52600.0
2007-07-25 15:10:00,47.49,47.57,47.48,47.55,63100.0,30.4544,30.5057,30.448,30.4929,63100.0
2007-07-25 15:20:00,47.55,47.59,47.54,47.54,64300.0,30.4929,30.5185,30.4865,30.4865,64300.0
2007-07-25 15:30:00,47.55,47.55,47.45,47.47,79000.0,30.4929,30.4929,30.4288,30.4416,79000.0
2007-07-25 15:40:00,47.47,47.5,47.46,47.48,68100.0,30.4416,30.4608,30.4352,30.448,68100.0
2007-07-25 15:50:00,47.49,47.5,47.44,47.46,44300.0,30.4544,30.4608,30.4224,30.4352,44300.0
2007-07-26 09:30:00,47.29,47.32,47.14,47.3,73100.0,30.3262,30.3454,30.23,30.3326,73100.0
2007-07-26 09:40:00,47.29,47.49,47.28,47.41,71700.0,30.3262,30.4544,30.3197,30.4031,71700.0
2007-07-26 09:50:00,47.4,47.41,47.25,47.26,83300.0,30.3967,30.4031,30.3005,30.3069,83300.0
2007-07-26 10:00:00,47.25,47.26,47.13,47.18,83500.0,30.3005,30.3069,30.2236,30.2556,83500.0
2007-07-26 10:10:00,47.17,47.19,47.05,47.06,114500.0,30.2492,30.262,30.1723,30.1787,114500.0
2007-07-26 10:20:00,47.07,47.1,47.05,47.07,35300.0,30.1851,30.2043,30.1723,30.1851,35300.0
2007-07-26 10:30:00,47.07,47.15,47.0,47.11,94500.0,30.1851,30.2364,30.1402,30.2107,94500.0
2007-07-26 10:40:00,47.11,47.3,47.1,47.17,73400.0,30.2107,30.3326,30.2043,30.2492,73400.0
2007-07-26 10:50:00,47.17,47.19,47.08,47.09,36700.0,30.2492,30.262,30.1915,30.1979,36700.0
2007-07-26 11:00:00,47.08,47.09,47.0,47.04,54500.0,30.1915,30.1979,30.1402,30.1658,54500.0
2007-07-26 11:10:00,47.04,47.07,46.95,46.97,52600.0,30.1658,30.1851,30.1081,30.121,52600.0
2007-07-26 11:20:00,46.96,47.0,46.96,46.98,27900.0,30.1145,30.1402,30.1145,30.1274,27900.0
2007-07-26 11:30:00,46.97,47.07,46.92,47.05,71700.0,30.121,30.1851,30.0889,30.1723,71700.0
2007-07-26 11:40:00,47.05,47.05,46.91,46.91,84700.0,30.1723,30.1723,30.0825,30.0825,84700.0
2007-07-26 11:50:00,46.92,46.94,46.89,46.91,59800.0,30.0889,30.1017,30.0696,30.0825,59800.0
2007-07-26 12:00:00,46.91,46.93,46.68,46.73,126900.0,30.0825,30.0953,29.935,29.967,126900.0
2007-07-26 12:10:00,46.72,46.73,46.59,46.65,64300.0,29.9606,29.967,29.8773,29.9157,64300.0
2007-07-26 12:20:00,46.63,46.65,46.51,46.57,44300.0,29.9029,29.9157,29.826,29.8644,44300.0
2007-07-26 12:30:00,46.56,46.59,46.44,46.59,83100.0,29.858,29.8773,29.7811,29.8773,83100.0
2007-07-26 12:40:00,46.58,46.59,46.47,46.58,75700.0,29.8709,29.8773,29.8003,29.8709,75700.0
2007-07-26 12:50:00,46.56,46.84,46.56,46.82,76400.0,29.858,30.0376,29.858,30.0248,76400.0
2007-07-26 13:00:00,46.82,46.9,46.78,46.86,86900.0,30.0248,30.0761,29.9991,30.0504,86900.0
2007-07-26 13:10:00,46.86,46.98,46.83,46.91,76200.0,30.0504,30.1274,30.0312,30.0825,76200.0
2007-07-26 13:20:00,46.9,46.9,46.7,46.75,55600.0,30.0761,30.0761,29.9478,29.9799,55600.0
2007-07-26 13:30:00,46.74,46.79,46.71,46.77,44100.0,29.9735,30.0055,29.9542,29.9927,44100.0
2007-07-26 13:40:00,46.76,46.83,46.72,46.73,76300.0,29.9863,30.0312,29.9606,29.967,76300.0
2007-07-26 13:50:00,46.73,46.75,46.59,46.69,87300.0,29.967,29.9799,29.8773,29.9414,87300.0
2007-07-26 14:00:00,46.67,46.74,46.52,46.58,123900.0,29.9286,29.9735,29.8324,29.8709,123900.0
2007-07-26 14:10:00,46.56,46.58,46.45,46.54,88200.0,29.858,29.8709,29.7875,29.8452,88200.0
2007-07-26 14:20:00,46.53,46.54,46.2,46.23,205100.0,29.8388,29.8452,29.6272,29.6464,205100.0
2007-07-26 14:30:00,46.22,46.36,46.17,46.36,142200.0,29.64,29.7298,29.6079,29.7298,142200.0
2007-07-26 14:40:00,46.35,46.45,46.25,46.25,75300.0,29.7234,29.7875,29.6592,29.6592,75300.0
2007-07-26 14:50:00,46.25,46.45,46.21,46.35,119800.0,29.6592,29.7875,29.6336,29.7234,119800.0
2007-07-26 15:00:00,46.36,46.64,46.36,46.54,162800.0,29.7298,29.9093,29.7298,29.8452,162800.0
2007-07-26 15:10:00,46.53,46.74,46.45,46.67,97100.0,29.8388,29.9735,29.7875,29.9286,97100.0
2007-07-26 15:20:00,46.67,46.72,46.44,46.45,76100.0,29.9286,29.9606,29.7811,29.7875,76100.0
2007-07-26 15:30:00,46.45,46.48,46.3,46.41,77000.0,29.7875,29.8067,29.6913,29.7618,77000.0
2007-07-26 15:40:00,46.4,46.58,46.32,46.55,165300.0,29.7554,29.8709,29.7041,29.8516,165300.0
2007-07-26 15:50:00,46.55,46.64,46.19,46.27,336800.0,29.8516,29.9093,29.6208,29.6721,336800.0
2007-07-27 09:30:00,46.3,46.32,46.16,46.29,36600.0,29.6913,29.7041,29.6015,29.6849,36600.0
2007-07-27 09:40:00,46.31,46.41,46.1,46.14,70900.0,29.6977,29.7618,29.563,29.5887,70900.0
2007-07-27 09:50:00,46.14,46.26,46.03,46.09,241200.0,29.5887,29.6656,29.5181,29.5566,241200.0
2007-07-27 10:00:00,46.09,46.31,46.07,46.21,114300.0,29.5566,29.6977,29.5438,29.6336,114300.0
2007-07-27 10:10:00,46.21,46.46,46.21,46.41,52900.0,29.6336,29.7939,29.6336,29.7618,52900.0
2007-07-27 10:20:00,46.4,46.42,46.24,46.3,124600.0,29.7554,29.7682,29.6528,29.6913,124600.0
2007-07-27 10:30:00,46.29,46.32,46.22,46.25,52000.0,29.6849,29.7041,29.64,29.6592,52000.0
2007-07-27 10:40:00,46.24,46.3,46.23,46.25,33000.0,29.6528,29.6913,29.6464,29.6592,33000.0
2007-07-27 10:50:00,46.25,46.26,46.07,46.1,100800.0,29.6592,29.6656,29.5438,29.563,100800.0
2007-07-27 11:00:00,46.1,46.13,46.07,46.11,84800.0,29.563,29.5823,29.5438,29.5694,84800.0
2007-07-27 11:10:00,46.11,46.19,46.1,46.15,73200.0,29.5694,29.6208,29.563,29.5951,73200.0
2007-07-27 11:20:00,46.17,46.21,46.12,46.21,24800.0,29.6079,29.6336,29.5759,29.6336,24800.0
2007-07-27 11:30:00,46.21,46.25,46.18,46.25,53100.0,29.6336,29.6592,29.6143,29.6592,53100.0
2007-07-27 11:40:00,46.24,46.27,46.22,46.25,76400.0,29.6528,29.6721,29.64,29.6592,76400.0
2007-07-27 11:50:00,46.24,46.35,46.19,46.21,47800.0,29.6528,29.7234,29.6208,29.6336,47800.0
2007-07-27 12:00:00,46.24,46.25,46.21,46.23,21500.0,29.6528,29.6592,29.6336,29.6464,21500.0
2007-07-27 12:10:00,46.22,46.25,46.09,46.2,57400.0,29.64,29.6592,29.5566,29.6272,57400.0
2007-07-27 12:20:00,46.21,46.25,46.18,46.21,59700.0,29.6336,29.6592,29.6143,29.6336,59700.0
2007-07-27 12:30:00,46.22,46.22,46.11,46.18,52400.0,29.64,29.64,29.5694,29.6143,52400.0
2007-07-27 12:40:00,46.19,46.26,46.18,46.21,48900.0,29.6208,29.6656,29.6143,29.6336,48900.0
2007-07-27 12:50:00,46.21,46.24,46.16,46.21,39600.0,29.6336,29.6528,29.6015,29.6336,39600.0
2007-07-27 13:00:00,46.21,46.34,46.19,46.24,48100.0,29.6336,29.7169,29.6208,29.6528,48100.0
2007-07-27 13:10:00,46.24,46.3,46.19,46.25,52600.0,29.6528,29.6913,29.6208,29.6592,52600.0
2007-07-27 13:20:00,46.25,46.27,46.2,46.23,42700.0,29.6592,29.6721,29.6272,29.6464,42700.0
2007-07-27 13:30:00,46.23,46.26,46.16,46.26,45000.0,29.6464,29.6656,29.6015,29.6656,45000.0
2007-07-27 13:40:00,46.26,46.29,46.2,46.23,50100.0,29.6656,29.6849,29.6272,29.6464,50100.0
2007-07-27 13:50:00,46.24,46.31,46.21,46.28,30100.0,29.6528,29.6977,29.6336,29.6785,30100.0
2007-07-27 14:00:00,46.29,46.31,46.2,46.26,42500.0,29.6849,29.6977,29.6272,29.6656,42500.0
2007-07-27 14:10:00,46.27,46.33,46.25,46.29,46900.0,29.6721,29.7105,29.6592,29.6849,46900.0
2007-07-27 14:20:00,46.29,46.3,46.24,46.24,41700.0,29.6849,29.6913,29.6528,29.6528,41700.0
2007-07-27 14:30:00,46.24,46.32,46.21,46.32,48900.0,29.6528,29.7041,29.6336,29.7041,48900.0
2007-07-27 14:40:00,46.31,46.36,46.21,46.21,105200.0,29.6977,29.7298,29.6336,29.6336,105200.0
2007-07-27 14:50:00,46.21,46.27,46.13,46.22,45700.0,29.6336,29.6721,29.5823,29.64,45700.0
2007-07-27 15:00:00,46.21,46.21,46.09,46.1,63600.0,29.6336,29.6336,29.5566,29.563,63600.0
2007-07-27 15:10:00,46.11,46.12,46.0,46.06,68800.0,29.5694,29.5759,29.4989,29.5374,68800.0
2007-07-27 15:20:00,46.05,46.05,46.0,46.03,46800.0,29.531,29.531,29.4989,29.5181,46800.0
2007-07-27 15:30:00,46.02,46.06,45.95,45.99,84900.0,29.5117,29.5374,29.4668,29.4925,84900.0
2007-07-27 15:40:00,45.99,45.99,45.88,45.89,93500.0,29.4925,29.4925,29.422,29.4284,93500.0
2007-07-27 15:50:00,45.88,45.93,45.87,45.87,184300.0,29.422,29.454,29.4155,29.4155,184300.0
2007-07-30 09:30:00,45.96,46.11,45.71,45.78,117300.0,29.4733,29.5694,29.3129,29.3578,117300.0
2007-07-30 09:40:00,45.78,45.83,45.58,45.64,52200.0,29.3578,29.3899,29.2296,29.268,52200.0
2007-07-30 09:50:00,45.64,45.69,45.37,45.42,132700.0,29.268,29.3001,29.0949,29.127,132700.0
2007-07-30 10:00:00,45.44,45.54,45.37,45.45,82200.0,29.1398,29.2039,29.0949,29.1462,82200.0
2007-07-30 10:10:00,45.45,45.56,45.42,45.56,204200.0,29.1462,29.2167,29.127,29.2167,204200.0
2007-07-30 10:20:00,45.55,45.9,45.54,45.9,106300.0,29.2103,29.4348,29.2039,29.4348,106300.0
2007-07-30 10:30:00,45.88,45.89,45.66,45.72,272400.0,29.422,29.4284,29.2809,29.3193,272400.0
2007-07-30 10:40:00,45.71,45.73,45.64,45.73,48600.0,29.3129,29.3258,29.268,29.3258,48600.0
2007-07-30 10:50:00,45.74,45.74,45.68,45.69,34800.0,29.3322,29.3322,29.2937,29.3001,34800.0
2007-07-30 11:00:00,45.69,45.78,45.67,45.76,62600.0,29.3001,29.3578,29.2873,29.345,62600.0
2007-07-30 11:10:00,45.76,45.78,45.71,45.72,48700.0,29.345,29.3578,29.3129,29.3193,48700.0
2007-07-30 11:20:00,45.73,45.78,45.66,45.75,37900.0,29.3258,29.3578,29.2809,29.3386,37900.0
2007-07-30 11:30:00,45.75,45.77,45.7,45.74,70700.0,29.3386,29.3514,29.3065,29.3322,70700.0
2007-07-30 11:40:00,45.74,45.82,45.71,45.78,71800.0,29.3322,29.3835,29.3129,29.3578,71800.0
2007-07-30 11:50:00,45.78,45.81,45.71,45.72,77200.0,29.3578,29.3771,29.3129,29.3193,77200.0
2007-07-30 12:00:00,45.73,45.8,45.7,45.79,90100.0,29.3258,29.3707,29.3065,29.3642,90100.0
2007-07-30 12:10:00,45.79,45.81,45.72,45.73,179400.0,29.3642,29.3771,29.3193,29.3258,179400.0
2007-07-30 12:20:00,45.73,45.77,45.72,45.76,42400.0,29.3258,29.3514,29.3193,29.345,42400.0
2007-07-30 12:30:00,45.74,45.81,45.74,45.8,28200.0,29.3322,29.3771,29.3322,29.3707,28200.0
2007-07-30 12:40:00,45.8,45.81,45.77,45.8,104700.0,29.3707,29.3771,29.3514,29.3707,104700.0
2007-07-30 12:50:00,45.81,45.98,45.8,45.98,72000.0,29.3771,29.4861,29.3707,29.4861,72000.0
2007-07-30 13:00:00,45.97,46.09,45.97,46.06,36500.0,29.4797,29.5566,29.4797,29.5374,36500.0
2007-07-30 13:10:00,46.06,46.09,45.99,45.99,46000.0,29.5374,29.5566,29.4925,29.4925,46000.0
2007-07-30 13:20:00,45.99,46.03,45.95,46.02,31300.0,29.4925,29.5181,29.4668,29.5117,31300.0
2007-07-30 13:30:00,46.01,46.01,45.89,45.9,23500.0,29.5053,29.5053,29.4284,29.4348,23500.0
2007-07-30 13:40:00,45.91,46.08,45.9,46.08,33600.0,29.4412,29.5502,29.4348,29.5502,33600.0
2007-07-30 13:50:00,46.08,46.1,46.03,46.08,99700.0,29.5502,29.563,29.5181,29.5502,99700.0
2007-07-30 14:00:00,46.09,46.1,46.04,46.07,30100.0,29.5566,29.563,29.5246,29.5438,30100.0
2007-07-30 14:10:00,46.08,46.09,46.03,46.03,33800.0,29.5502,29.5566,29.5181,29.5181,33800.0
2007-07-30 14:20:00,46.03,46.09,46.02,46.07,65400.0,29.5181,29.5566,29.5117,29.5438,65400.0
2007-07-30 14:30:00,46.07,46.08,45.95,46.05,38900.0,29.5438,29.5502,29.4668,29.531,38900.0
2007-07-30 14:40:00,46.05,46.12,46.03,46.05,38900.0,29.531,29.5759,29.5181,29.531,38900.0
2007-07-30 14:50:00,46.05,46.11,46.04,46.11,35700.0,29.531,29.5694,29.5246,29.5694,35700.0
2007-07-30 15:00:00,46.11,46.18,46.1,46.17,37600.0,29.5694,29.6143,29.563,29.6079,37600.0
2007-07-30 15:10:00,46.17,46.21,46.17,46.2,51300.0,29.6079,29.6336,29.6079,29.6272,51300.0
2007-07-30 15:20:00,46.2,46.28,46.2,46.22,47400.0,29.6272,29.6785,29.6272,29.64,47400.0
2007-07-30 15:30:00,46.22,46.26,46.21,46.26,93600.0,29.64,29.6656,29.6336,29.6656,93600.0
2007-07-30 15:40:00,46.26,46.28,46.23,46.23,82200.0,29.6656,29.6785,29.6464,29.6464,82200.0
2007-07-30 15:50:00,46.23,46.24,46.14,46.16,109800.0,29.6464,29.6528,29.5887,29.6015,109800.0
2007-07-31 09:30:00,46.5,46.5,46.34,46.42,45900.0,29.8195,29.8195,29.7169,29.7682,45900.0
2007-07-31 09:40:00,46.42,46.55,46.42,46.44,35700.0,29.7682,29.8516,29.7682,29.7811,35700.0
2007-07-31 09:50:00,46.42,46.49,46.4,46.4,37100.0,29.7682,29.8131,29.7554,29.7554,37100.0
2007-07-31 10:00:00,46.41,46.55,46.4,46.44,48700.0,29.7618,29.8516,29.7554,29.7811,48700.0
2007-07-31 10:10:00,46.44,46.51,46.42,46.5,164400.0,29.7811,29.826,29.7682,29.8195,164400.0
2007-07-31 10:20:00,46.51,46.52,46.45,46.46,68300.0,29.826,29.8324,29.7875,29.7939,68300.0
2007-07-31 10:30:00,46.45,46.47,46.4,46.42,83900.0,29.7875,29.8003,29.7554,29.7682,83900.0
2007-07-31 10:40:00,46.42,46.44,46.41,46.43,49800.0,29.7682,29.7811,29.7618,29.7747,49800.0
2007-07-31 10:50:00,46.42,46.66,46.42,46.65,77100.0,29.7682,29.9222,29.7682,29.9157,77100.0
2007-07-31 11:00:00,46.64,46.64,46.51,46.59,24700.0,29.9093,29.9093,29.826,29.8773,24700.0
2007-07-31 11:10:00,46.59,46.62,46.5,46.53,26100.0,29.8773,29.8965,29.8195,29.8388,26100.0
2007-07-31 11:20:00,46.53,46.56,46.52,46.55,30100.0,29.8388,29.858,29.8324,29.8516,30100.0
2007-07-31 11:30:00,46.54,46.67,46.5,46.67,116900.0,29.8452,29.9286,29.8195,29.9286,116900.0
2007-07-31 11:40:00,46.68,46.83,46.67,46.83,57000.0,29.935,30.0312,29.9286,30.0312,57000.0
2007-07-31 11:50:00,46.83,46.87,46.53,46.73,193900.0,30.0312,30.0568,29.8388,29.967,193900.0
2007-07-31 12:00:00,46.73,46.77,46.69,46.7,28500.0,29.967,29.9927,29.9414,29.9478,28500.0
2007-07-31 12:10:00,46.71,46.71,46.65,46.66,20200.0,29.9542,29.9542,29.9157,29.9222,20200.0
2007-07-31 12:20:00,46.66,46.68,46.59,46.61,26000.0,29.9222,29.935,29.8773,29.8901,26000.0
2007-07-31 12:30:00,46.62,46.62,46.54,46.54,31000.0,29.8965,29.8965,29.8452,29.8452,31000.0
2007-07-31 12:40:00,46.55,46.58,46.53,46.57,34400.0,29.8516,29.8709,29.8388,29.8644,34400.0
2007-07-31 12:50:00,46.56,46.57,46.52,46.55,20600.0,29.858,29.8644,29.8324,29.8516,20600.0
2007-07-31 13:00:00,46.56,46.59,46.54,46.59,31900.0,29.858,29.8773,29.8452,29.8773,31900.0
2007-07-31 13:10:00,46.59,46.67,46.58,46.62,33900.0,29.8773,29.9286,29.8709,29.8965,33900.0
2007-07-31 13:20:00,46.62,46.66,46.6,46.61,27100.0,29.8965,29.9222,29.8837,29.8901,27100.0
2007-07-31 13:30:00,46.62,46.68,46.6,46.66,32800.0,29.8965,29.935,29.8837,29.9222,32800.0
2007-07-31 13:40:00,46.65,46.65,46.6,46.6,16500.0,29.9157,29.9157,29.8837,29.8837,16500.0
2007-07-31 13:50:00,46.6,46.63,46.56,46.6,32600.0,29.8837,29.9029,29.858,29.8837,32600.0
2007-07-31 14:00:00,46.62,46.65,46.55,46.56,34600.0,29.8965,29.9157,29.8516,29.858,34600.0
2007-07-31 14:10:00,46.58,46.6,46.56,46.57,34600.0,29.8709,29.8837,29.858,29.8644,34600.0
2007-07-31 14:20:00,46.57,46.58,46.45,46.5,76100.0,29.8644,29.8709,29.7875,29.8195,76100.0
2007-07-31 14:30:00,46.5,46.53,46.41,46.42,75800.0,29.8195,29.8388,29.7618,29.7682,75800.0
2007-07-31 14:40:00,46.43,46.48,46.36,46.42,57400.0,29.7747,29.8067,29.7298,29.7682,57400.0
2007-07-31 14:50:00,46.42,46.42,46.2,46.33,73500.0,29.7682,29.7682,29.6272,29.7105,73500.0
2007-07-31 15:00:00,46.32,46.43,46.31,46.38,45400.0,29.7041,29.7747,29.6977,29.7426,45400.0
2007-07-31 15:10:00,46.37,46.4,46.3,46.34,23200.0,29.7362,29.7554,29.6913,29.7169,23200.0
2007-07-31 15:20:00,46.33,46.4,46.3,46.3,29800.0,29.7105,29.7554,29.6913,29.6913,29800.0
2007-07-31 15:30:00,46.29,46.36,46.2,46.21,57400.0,29.6849,29.7298,29.6272,29.6336,57400.0
2007-07-31 15:40:00,46.22,46.24,46.03,46.13,125900.0,29.64,29.6528,29.5181,29.5823,125900.0
2007-07-31 15:50:00,46.13,46.2,46.07,46.09,200100.0,29.5823,29.6272,29.5438,29.5566,200100.0
2007-08-01 09:30:00,45.71,46.26,45.7,46.04,71700.0,29.3129,29.6656,29.3065,29.5246,71700.0
2007-08-01 09:40:00,45.96,45.97,45.56,45.62,34700.0,29.4733,29.4797,29.2167,29.2552,34700.0
2007-08-01 09:50:00,45.58,45.89,45.57,45.72,55600.0,29.2296,29.4284,29.2232,29.3193,55600.0
2007-08-01 10:00:00,45.72,45.8,45.66,45.8,52300.0,29.3193,29.3707,29.2809,29.3707,52300.0
2007-08-01 10:10:00,45.79,45.96,45.79,45.89,76500.0,29.3642,29.4733,29.3642,29.4284,76500.0
2007-08-01 10:20:00,45.88,45.91,45.82,45.87,46900.0,29.422,29.4412,29.3835,29.4155,46900.0
2007-08-01 10:30:00,45.87,45.9,45.8,45.81,55500.0,29.4155,29.4348,29.3707,29.3771,55500.0
2007-08-01 10:40:00,45.82,45.9,45.76,45.82,44000.0,29.3835,29.4348,29.345,29.3835,44000.0
2007-08-01 10:50:00,45.81,45.88,45.79,45.87,79600.0,29.3771,29.422,29.3642,29.4155,79600.0
2007-08-01 11:00:00,45.86,45.88,45.76,45.84,52300.0,29.4091,29.422,29.345,29.3963,52300.0
2007-08-01 11:10:00,45.85,46.12,45.85,46.09,50200.0,29.4027,29.5759,29.4027,29.5566,50200.0
2007-08-01 11:20:00,46.09,46.09,45.82,45.82,36400.0,29.5566,29.5566,29.3835,29.3835,36400.0
2007-08-01 11:30:00,45.8,46.03,45.78,46.02,36200.0,29.3707,29.5181,29.3578,29.5117,36200.0
2007-08-01 11:40:00,46.03,46.03,45.92,45.93,26300.0,29.5181,29.5181,29.4476,29.454,26300.0
2007-08-01 11:50:00,45.93,46.14,45.89,46.12,29200.0,29.454,29.5887,29.4284,29.5759,29200.0
2007-08-01 12:00:00,46.12,46.12,45.91,46.02,26200.0,29.5759,29.5759,29.4412,29.5117,26200.0
2007-08-01 12:10:00,46.03,46.12,46.03,46.12,23600.0,29.5181,29.5759,29.5181,29.5759,23600.0
2007-08-01 12:20:00,46.12,46.14,46.09,46.14,18400.0,29.5759,29.5887,29.5566,29.5887,18400.0
2007-08-01 12:30:00,46.14,46.19,46.1,46.17,28000.0,29.5887,29.6208,29.563,29.6079,28000.0
2007-08-01 12:40:00,46.17,46.26,46.1,46.23,35200.0,29.6079,29.6656,29.563,29.6464,35200.0
2007-08-01 12:50:00,46.23,46.26,46.16,46.19,20900.0,29.6464,29.6656,29.6015,29.6208,20900.0
2007-08-01 13:00:00,46.19,46.19,46.06,46.16,20300.0,29.6208,29.6208,29.5374,29.6015,20300.0
2007-08-01 13:10:00,46.17,46.21,46.15,46.15,29000.0,29.6079,29.6336,29.5951,29.5951,29000.0
2007-08-01 13:20:00,46.15,46.22,46.15,46.22,45900.0,29.5951,29.64,29.5951,29.64,45900.0
2007-08-01 13:30:00,46.23,46.26,46.16,46.17,20200.0,29.6464,29.6656,29.6015,29.6079,20200.0
2007-08-01 13:40:00,46.16,46.29,46.15,46.21,31200.0,29.6015,29.6849,29.5951,29.6336,31200.0
2007-08-01 13:50:00,46.23,46.23,46.15,46.22,22700.0,29.6464,29.6464,29.5951,29.64,22700.0
2007-08-01 14:00:00,46.22,46.24,46.16,46.22,28400.0,29.64,29.6528,29.6015,29.64,28400.0
2007-08-01 14:10:00,46.21,46.22,46.11,46.16,37700.0,29.6336,29.64,29.5694,29.6015,37700.0
2007-08-01 14:20:00,46.16,46.18,46.11,46.15,27600.0,29.6015,29.6143,29.5694,29.5951,27600.0
2007-08-01 14:30:00,46.15,46.24,46.11,46.13,29300.0,29.5951,29.6528,29.5694,29.5823,29300.0
2007-08-01 14:40:00,46.13,46.15,46.02,46.08,30300.0,29.5823,29.5951,29.5117,29.5502,30300.0
2007-08-01 14:50:00,46.07,46.12,45.9,46.03,34900.0,29.5438,29.5759,29.4348,29.5181,34900.0
2007-08-01 15:00:00,46.03,46.08,45.87,45.9,76500.0,29.5181,29.5502,29.4155,29.4348,76500.0
2007-08-01 15:10:00,45.89,45.92,45.83,45.87,60600.0,29.4284,29.4476,29.3899,29.4155,60600.0
2007-08-01 15:20:00,45.87,45.97,45.84,45.95,75500.0,29.4155,29.4797,29.3963,29.4668,75500.0
2007-08-01 15:30:00,45.94,46.02,45.85,46.02,109400.0,29.4604,29.5117,29.4027,29.5117,109400.0
2007-08-01 15:40:00,46.04,46.14,45.93,46.13,148100.0,29.5246,29.5887,29.454,29.5823,148100.0
2007-08-01 15:50:00,46.12,46.48,46.11,46.37,88000.0,29.5759,29.8067,29.5694,29.7362,88000.0
2007-08-02 09:30:00,46.55,46.56,46.38,46.46,32500.0,29.8516,29.858,29.7426,29.7939,32500.0
2007-08-02 09:40:00,46.45,46.63,46.37,46.57,29000.0,29.7875,29.9029,29.7362,29.8644,29000.0
2007-08-02 09:50:00,46.55,46.59,46.41,46.48,20400.0,29.8516,29.8773,29.7618,29.8067,20400.0
2007-08-02 10:00:00,46.47,46.5,46.38,46.43,49500.0,29.8003,29.8195,29.7426,29.7747,49500.0
2007-08-02 10:10:00,46.42,46.51,46.41,46.45,50200.0,29.7682,29.826,29.7618,29.7875,50200.0
2007-08-02 10:20:00,46.44,46.47,46.39,46.46,50500.0,29.7811,29.8003,29.749,29.7939,50500.0
2007-08-02 10:30:00,46.45,46.59,46.43,46.53,28500.0,29.7875,29.8773,29.7747,29.8388,28500.0
2007-08-02 10:40:00,46.53,46.56,46.47,46.52,19400.0,29.8388,29.858,29.8003,29.8324,19400.0
2007-08-02 10:50:00,46.51,46.52,46.45,46.45,20100.0,29.826,29.8324,29.7875,29.7875,20100.0
2007-08-02 11:00:00,46.46,46.5,46.44,46.46,38300.0,29.7939,29.8195,29.7811,29.7939,38300.0
2007-08-02 11:10:00,46.45,46.53,46.45,46.51,21800.0,29.7875,29.8388,29.7875,29.826,21800.0
2007-08-02 11:20:00,46.51,46.58,46.49,46.57,15800.0,29.826,29.8709,29.8131,29.8644,15800.0
2007-08-02 11:30:00,46.56,46.58,46.53,46.53,18900.0,29.858,29.8709,29.8388,29.8388,18900.0
2007-08-02 11:40:00,46.54,46.58,46.51,46.57,23300.0,29.8452,29.8709,29.826,29.8644,23300.0
2007-08-02 11:50:00,46.56,46.63,46.51,46.63,25200.0,29.858,29.9029,29.826,29.9029,25200.0
2007-08-02 12:00:00,46.62,46.65,46.56,46.58,29300.0,29.8965,29.9157,29.858,29.8709,29300.0
2007-08-02 12:10:00,46.59,46.62,46.55,46.56,16100.0,29.8773,29.8965,29.8516,29.858,16100.0
2007-08-02 12:20:00,46.56,46.58,46.53,46.56,23900.0,29.858,29.8709,29.8388,29.858,23900.0
2007-08-02 12:30:00,46.56,46.61,46.55,46.6,15400.0,29.858,29.8901,29.8516,29.8837,15400.0
2007-08-02 12:40:00,46.6,46.61,46.53,46.57,16300.0,29.8837,29.8901,29.8388,29.8644,16300.0
2007-08-02 12:50:00,46.56,46.58,46.55,46.55,18300.0,29.858,29.8709,29.8516,29.8516,18300.0
2007-08-02 13:00:00,46.55,46.56,46.42,46.45,29400.0,29.8516,29.858,29.7682,29.7875,29400.0
2007-08-02 13:10:00,46.45,46.51,46.42,46.5,32800.0,29.7875,29.826,29.7682,29.8195,32800.0
2007-08-02 13:20:00,46.5,46.51,46.42,46.48,23700.0,29.8195,29.826,29.7682,29.8067,23700.0
2007-08-02 13:30:00,46.48,46.61,46.47,46.56,29100.0,29.8067,29.8901,29.8003,29.858,29100.0
2007-08-02 13:40:00,46.56,46.59,46.48,46.49,28300.0,29.858,29.8773,29.8067,29.8131,28300.0
2007-08-02 13:50:00,46.49,46.5,46.42,46.44,47500.0,29.8131,29.8195,29.7682,29.7811,47500.0
2007-08-02 14:00:00,46.44,46.5,46.42,46.47,37400.0,29.7811,29.8195,29.7682,29.8003,37400.0
2007-08-02 14:10:00,46.49,46.53,46.46,46.47,28800.0,29.8131,29.8388,29.7939,29.8003,28800.0
2007-08-02 14:20:00,46.48,46.5,46.44,46.45,30600.0,29.8067,29.8195,29.7811,29.7875,30600.0
2007-08-02 14:30:00,46.46,46.54,46.44,46.44,56500.0,29.7939,29.8452,29.7811,29.7811,56500.0
2007-08-02 14:40:00,46.44,46.5,46.44,46.44,45700.0,29.7811,29.8195,29.7811,29.7811,45700.0
2007-08-02 14:50:00,46.44,46.46,46.4,46.42,50800.0,29.7811,29.7939,29.7554,29.7682,50800.0
2007-08-02 15:00:00,46.42,46.51,46.34,46.49,44600.0,29.7682,29.826,29.7169,29.8131,44600.0
2007-08-02 15:10:00,46.49,46.52,46.48,46.48,18200.0,29.8131,29.8324,29.8067,29.8067,18200.0
2007-08-02 15:20:00,46.49,46.75,46.49,46.73,66000.0,29.8131,29.9799,29.8131,29.967,66000.0
2007-08-02 15:30:00,46.73,46.75,46.62,46.69,66700.0,29.967,29.9799,29.8965,29.9414,66700.0
2007-08-02 15:40:00,46.7,46.72,46.6,46.7,122700.0,29.9478,29.9606,29.8837,29.9478,122700.0
2007-08-02 15:50:00,46.7,46.74,46.59,46.65,89600.0,29.9478,29.9735,29.8773,29.9157,89600.0
2007-08-03 09:30:00,46.51,46.59,46.4,46.49,42000.0,29.826,29.8773,29.7554,29.8131,42000.0
2007-08-03 09:40:00,46.52,46.54,46.39,46.39,21700.0,29.8324,29.8452,29.749,29.749,21700.0
2007-08-03 09:50:00,46.4,46.43,46.12,46.18,89800.0,29.7554,29.7747,29.5759,29.6143,89800.0
2007-08-03 10:00:00,46.18,46.18,45.88,46.0,74000.0,29.6143,29.6143,29.422,29.4989,74000.0
2007-08-03 10:10:00,46.0,46.11,45.99,46.05,27700.0,29.4989,29.5694,29.4925,29.531,27700.0
2007-08-03 10:20:00,46.07,46.16,45.99,46.13,36200.0,29.5438,29.6015,29.4925,29.5823,36200.0
2007-08-03 10:30:00,46.13,46.18,46.05,46.11,51000.0,29.5823,29.6143,29.531,29.5694,51000.0
2007-08-03 10:40:00,46.1,46.13,46.05,46.08,26600.0,29.563,29.5823,29.531,29.5502,26600.0
2007-08-03 10:50:00,46.09,46.15,46.07,46.13,28300.0,29.5566,29.5951,29.5438,29.5823,28300.0
2007-08-03 11:00:00,46.12,46.22,46.05,46.11,48100.0,29.5759,29.64,29.531,29.5694,48100.0
2007-08-03 11:10:00,46.11,46.26,45.96,46.01,79100.0,29.5694,29.6656,29.4733,29.5053,79100.0
2007-08-03 11:20:00,46.01,46.16,46.01,46.16,22800.0,29.5053,29.6015,29.5053,29.6015,22800.0
2007-08-03 11:30:00,46.17,46.19,46.02,46.08,31800.0,29.6079,29.6208,29.5117,29.5502,31800.0
2007-08-03 11:40:00,46.08,46.08,45.32,45.97,96800.0,29.5502,29.5502,29.0628,29.4797,96800.0
2007-08-03 11:50:00,45.96,46.01,45.94,46.0,27000.0,29.4733,29.5053,29.4604,29.4989,27000.0
2007-08-03 12:00:00,45.99,46.01,45.94,45.99,40200.0,29.4925,29.5053,29.4604,29.4925,40200.0
2007-08-03 12:10:00,46.0,46.01,45.91,45.92,45500.0,29.4989,29.5053,29.4412,29.4476,45500.0
2007-08-03 12:20:00,45.92,45.97,45.87,45.88,21300.0,29.4476,29.4797,29.4155,29.422,21300.0
2007-08-03 12:30:00,45.88,45.91,45.8,45.83,46800.0,29.422,29.4412,29.3707,29.3899,46800.0
2007-08-03 12:40:00,45.85,45.86,45.77,45.8,79900.0,29.4027,29.4091,29.3514,29.3707,79900.0
2007-08-03 12:50:00,45.8,45.87,45.76,45.84,42500.0,29.3707,29.4155,29.345,29.3963,42500.0
2007-08-03 13:00:00,45.85,45.85,45.81,45.84,26800.0,29.4027,29.4027,29.3771,29.3963,26800.0
2007-08-03 13:10:00,45.83,45.85,45.8,45.82,30700.0,29.3899,29.4027,29.3707,29.3835,30700.0
2007-08-03 13:20:00,45.8,45.85,45.8,45.83,26600.0,29.3707,29.4027,29.3707,29.3899,26600.0
2007-08-03 13:30:00,45.82,45.83,45.76,45.79,68100.0,29.3835,29.3899,29.345,29.3642,68100.0
2007-08-03 13:40:00,45.78,45.88,45.77,45.85,36100.0,29.3578,29.422,29.3514,29.4027,36100.0
2007-08-03 13:50:00,45.85,45.96,45.84,45.94,57900.0,29.4027,29.4733,29.3963,29.4604,57900.0
2007-08-03 14:00:00,45.95,45.98,45.79,45.85,62300.0,29.4668,29.4861,29.3642,29.4027,62300.0
2007-08-03 14:10:00,45.85,45.9,45.79,45.9,77600.0,29.4027,29.4348,29.3642,29.4348,77600.0
2007-08-03 14:20:00,45.9,45.93,45.78,45.8,52000.0,29.4348,29.454,29.3578,29.3707,52000.0
2007-08-03 14:30:00,45.8,45.89,45.79,45.84,29500.0,29.3707,29.4284,29.3642,29.3963,29500.0
2007-08-03 14:40:00,45.84,45.85,45.79,45.79,40700.0,29.3963,29.4027,29.3642,29.3642,40700.0
2007-08-03 14:50:00,45.79,45.87,45.78,45.85,69600.0,29.3642,29.4155,29.3578,29.4027,69600.0
2007-08-03 15:00:00,45.86,45.88,45.76,45.76,102900.0,29.4091,29.422,29.345,29.345,102900.0
2007-08-03 15:10:00,45.76,45.78,45.64,45.75,72300.0,29.345,29.3578,29.268,29.3386,72300.0
2007-08-03 15:20:00,45.75,45.76,45.62,45.63,78800.0,29.3386,29.345,29.2552,29.2616,78800.0
2007-08-03 15:30:00,45.62,45.7,45.52,45.56,93900.0,29.2552,29.3065,29.1911,29.2167,93900.0
2007-08-03 15:40:00,45.58,45.6,45.45,45.45,131800.0,29.2296,29.2424,29.1462,29.1462,131800.0
2007-08-03 15:50:00,45.44,45.45,45.1,45.15,177800.0,29.1398,29.1462,28.9218,28.9538,177800.0
2007-08-06 09:30:00,45.21,45.45,45.0,45.08,135600.0,28.9923,29.1462,28.8576,28.9089,135600.0
2007-08-06 09:40:00,45.07,45.22,45.07,45.14,34800.0,28.9025,28.9987,28.9025,28.9474,34800.0
2007-08-06 09:50:00,45.14,45.24,45.06,45.22,35400.0,28.9474,29.0115,28.8961,28.9987,35400.0
2007-08-06 10:00:00,45.24,45.29,45.1,45.2,54200.0,29.0115,29.0436,28.9218,28.9859,54200.0
2007-08-06 10:10:00,45.19,45.2,45.01,45.02,315400.0,28.9795,28.9859,28.864,28.8705,315400.0
2007-08-06 10:20:00,45.02,45.14,44.9,44.96,69000.0,28.8705,28.9474,28.7935,28.832,69000.0
2007-08-06 10:30:00,44.95,45.19,44.94,45.16,36300.0,28.8256,28.9795,28.8192,28.9602,36300.0
2007-08-06 10:40:00,45.17,45.19,45.08,45.15,32000.0,28.9666,28.9795,28.9089,28.9538,32000.0
2007-08-06 10:50:00,45.16,45.23,45.07,45.23,50500.0,28.9602,29.0051,28.9025,29.0051,50500.0
2007-08-06 11:00:00,45.23,45.26,45.15,45.22,36600.0,29.0051,29.0244,28.9538,28.9987,36600.0
2007-08-06 11:10:00,45.21,45.33,45.21,45.32,41900.0,28.9923,29.0693,28.9923,29.0628,41900.0
2007-08-06 11:20:00,45.32,45.33,45.1,45.2,101400.0,29.0628,29.0693,28.9218,28.9859,101400.0
2007-08-06 11:30:00,45.18,45.21,45.13,45.16,41900.0,28.9731,28.9923,28.941,28.9602,41900.0
2007-08-06 11:40:00,45.16,45.25,45.07,45.25,56800.0,28.9602,29.0179,28.9025,29.0179,56800.0
2007-08-06 11:50:00,45.23,45.42,45.2,45.31,64700.0,29.0051,29.127,28.9859,29.0564,64700.0
2007-08-06 12:00:00,45.32,45.46,45.32,45.44,21800.0,29.0628,29.1526,29.0628,29.1398,21800.0
2007-08-06 12:10:00,45.46,45.47,45.43,45.44,15000.0,29.1526,29.159,29.1334,29.1398,15000.0
2007-08-06 12:20:00,45.45,45.59,45.42,45.56,41200.0,29.1462,29.236,29.127,29.2167,41200.0
2007-08-06 12:30:00,45.57,45.77,45.55,45.75,52600.0,29.2232,29.3514,29.2103,29.3386,52600.0
2007-08-06 12:40:00,45.76,45.8,45.73,45.76,89200.0,29.345,29.3707,29.3258,29.345,89200.0
2007-08-06 12:50:00,45.75,45.8,45.7,45.73,49800.0,29.3386,29.3707,29.3065,29.3258,49800.0
2007-08-06 13:00:00,45.72,45.74,45.62,45.64,27500.0,29.3193,29.3322,29.2552,29.268,27500.0
2007-08-06 13:10:00,45.63,45.72,45.6,45.72,49600.0,29.2616,29.3193,29.2424,29.3193,49600.0
2007-08-06 13:20:00,45.72,45.76,45.67,45.73,35300.0,29.3193,29.345,29.2873,29.3258,35300.0
2007-08-06 13:30:00,45.74,45.83,45.73,45.79,37400.0,29.3322,29.3899,29.3258,29.3642,37400.0
2007-08-06 13:40:00,45.8,45.82,45.75,45.81,35900.0,29.3707,29.3835,29.3386,29.3771,35900.0
2007-08-06 13:50:00,45.81,45.88,45.8,45.86,56200.0,29.3771,29.422,29.3707,29.4091,56200.0
2007-08-06 14:00:00,45.86,45.99,45.86,45.97,58200.0,29.4091,29.4925,29.4091,29.4797,58200.0
2007-08-06 14:10:00,45.97,45.99,45.94,45.98,43600.0,29.4797,29.4925,29.4604,29.4861,43600.0
2007-08-06 14:20:00,45.97,45.98,45.85,45.91,98200.0,29.4797,29.4861,29.4027,29.4412,98200.0
2007-08-06 14:30:00,45.9,46.03,45.9,46.03,69200.0,29.4348,29.5181,29.4348,29.5181,69200.0
2007-08-06 14:40:00,46.04,46.2,46.04,46.19,43300.0,29.5246,29.6272,29.5246,29.6208,43300.0
2007-08-06 14:50:00,46.2,46.24,46.13,46.19,50400.0,29.6272,29.6528,29.5823,29.6208,50400.0
2007-08-06 15:00:00,46.19,46.27,46.1,46.26,54700.0,29.6208,29.6721,29.563,29.6656,54700.0
2007-08-06 15:10:00,46.26,46.31,46.24,46.3,36200.0,29.6656,29.6977,29.6528,29.6913,36200.0
2007-08-06 15:20:00,46.3,46.37,46.21,46.36,100700.0,29.6913,29.7362,29.6336,29.7298,100700.0
2007-08-06 15:30:00,46.36,46.38,46.3,46.3,78000.0,29.7298,29.7426,29.6913,29.6913,78000.0
2007-08-06 15:40:00,46.3,46.47,46.3,46.46,84900.0,29.6913,29.8003,29.6913,29.7939,84900.0
2007-08-06 15:50:00,46.46,46.6,46.45,46.6,113300.0,29.7939,29.8837,29.7875,29.8837,113300.0
2007-08-07 09:30:00,46.53,47.16,46.27,46.45,62700.0,29.8388,30.2428,29.6721,29.7875,62700.0
2007-08-07 09:40:00,46.43,46.45,46.26,46.26,26500.0,29.7747,29.7875,29.6656,29.6656,26500.0
2007-08-07 09:50:00,46.26,46.27,46.18,46.22,23400.0,29.6656,29.6721,29.6143,29.64,23400.0
2007-08-07 10:00:00,46.2,46.25,46.18,46.22,36100.0,29.6272,29.6592,29.6143,29.64,36100.0
2007-08-07 10:10:00,46.21,46.31,46.2,46.3,27000.0,29.6336,29.6977,29.6272,29.6913,27000.0
2007-08-07 10:20:00,46.29,46.36,46.28,46.32,28400.0,29.6849,29.7298,29.6785,29.7041,28400.0
2007-08-07 10:30:00,46.32,46.35,46.27,46.27,20300.0,29.7041,29.7234,29.6721,29.6721,20300.0
2007-08-07 10:40:00,46.28,46.34,46.26,46.32,14200.0,29.6785,29.7169,29.6656,29.7041,14200.0
2007-08-07 10:50:00,46.34,46.45,46.32,46.41,32700.0,29.7169,29.7875,29.7041,29.7618,32700.0
2007-08-07 11:00:00,46.42,46.43,46.34,46.35,27500.0,29.7682,29.7747,29.7169,29.7234,27500.0
2007-08-07 11:10:00,46.36,46.39,46.35,46.37,26300.0,29.7298,29.749,29.7234,29.7362,26300.0
2007-08-07 11:20:00,46.36,46.38,46.31,46.31,22900.0,29.7298,29.7426,29.6977,29.6977,22900.0
2007-08-07 11:30:00,46.32,46.33,46.29,46.31,18400.0,29.7041,29.7105,29.6849,29.6977,18400.0
2007-08-07 11:40:00,46.31,46.38,46.29,46.38,17700.0,29.6977,29.7426,29.6849,29.7426,17700.0
2007-08-07 11:50:00,46.38,46.4,46.36,46.38,38300.0,29.7426,29.7554,29.7298,29.7426,38300.0
2007-08-07 12:00:00,46.4,46.52,46.38,46.5,32100.0,29.7554,29.8324,29.7426,29.8195,32100.0
2007-08-07 12:10:00,46.49,46.54,46.46,46.53,23400.0,29.8131,29.8452,29.7939,29.8388,23400.0
2007-08-07 12:20:00,46.53,46.53,46.48,46.49,17600.0,29.8388,29.8388,29.8067,29.8131,17600.0
2007-08-07 12:30:00,46.49,46.51,46.44,46.45,36100.0,29.8131,29.826,29.7811,29.7875,36100.0
2007-08-07 12:40:00,46.45,46.47,46.42,46.42,20500.0,29.7875,29.8003,29.7682,29.7682,20500.0
2007-08-07 12:50:00,46.41,46.46,46.4,46.41,20300.0,29.7618,29.7939,29.7554,29.7618,20300.0
2007-08-07 13:00:00,46.4,46.41,46.38,46.4,22000.0,29.7554,29.7618,29.7426,29.7554,22000.0
2007-08-07 13:10:00,46.39,46.4,46.35,46.37,30900.0,29.749,29.7554,29.7234,29.7362,30900.0
2007-08-07 13:20:00,46.38,46.39,46.28,46.28,85900.0,29.7426,29.749,29.6785,29.6785,85900.0
2007-08-07 13:30:00,46.27,46.43,46.27,46.38,29900.0,29.6721,29.7747,29.6721,29.7426,29900.0
2007-08-07 13:40:00,46.39,46.47,46.37,46.46,20800.0,29.749,29.8003,29.7362,29.7939,20800.0
2007-08-07 13:50:00,46.46,46.47,46.43,46.43,26600.0,29.7939,29.8003,29.7747,29.7747,26600.0
2007-08-07 14:00:00,46.43,46.44,46.38,46.4,22400.0,29.7747,29.7811,29.7426,29.7554,22400.0
2007-08-07 14:10:00,46.4,46.55,46.25,46.29,70300.0,29.7554,29.8516,29.6592,29.6849,70300.0
2007-08-07 14:20:00,46.31,46.52,46.31,46.36,82100.0,29.6977,29.8324,29.6977,29.7298,82100.0
2007-08-07 14:30:00,46.36,46.42,46.23,46.35,83600.0,29.7298,29.7682,29.6464,29.7234,83600.0
2007-08-07 14:40:00,46.35,46.48,46.27,46.47,68300.0,29.7234,29.8067,29.6721,29.8003,68300.0
2007-08-07 14:50:00,46.48,46.65,46.46,46.65,76600.0,29.8067,29.9157,29.7939,29.9157,76600.0
2007-08-07 15:00:00,46.69,46.88,46.68,46.79,109900.0,29.9414,30.0632,29.935,30.0055,109900.0
2007-08-07 15:10:00,46.78,46.88,46.72,46.87,107900.0,29.9991,30.0632,29.9606,30.0568,107900.0
2007-08-07 15:20:00,46.88,46.95,46.85,46.94,95900.0,30.0632,30.1081,30.044,30.1017,95900.0
2007-08-07 15:30:00,46.93,47.17,46.93,47.09,81100.0,30.0953,30.2492,30.0953,30.1979,81100.0
2007-08-07 15:40:00,47.09,47.11,47.01,47.02,109100.0,30.1979,30.2107,30.1466,30.153,109100.0
2007-08-07 15:50:00,47.01,47.08,46.98,47.08,275600.0,30.1466,30.1915,30.1274,30.1915,275600.0
2007-08-08 09:30:00,47.25,47.49,47.17,47.4,35200.0,30.3005,30.4544,30.2492,30.3967,35200.0
2007-08-08 09:40:00,47.41,47.5,47.39,47.43,43000.0,30.4031,30.4608,30.3903,30.4159,43000.0
2007-08-08 09:50:00,47.44,47.59,47.43,47.59,46300.0,30.4224,30.5185,30.4159,30.5185,46300.0
2007-08-08 10:00:00,47.59,47.76,47.59,47.75,41800.0,30.5185,30.6276,30.5185,30.6211,41800.0
2007-08-08 10:10:00,47.75,47.9,47.74,47.89,49300.0,30.6211,30.7173,30.6147,30.7109,49300.0
2007-08-08 10:20:00,47.87,48.09,47.85,48.07,76500.0,30.6981,30.8392,30.6853,30.8264,76500.0
2007-08-08 10:30:00,48.07,48.08,47.53,47.65,252200.0,30.8264,30.8328,30.4801,30.557,252200.0
2007-08-08 10:40:00,47.64,47.82,47.62,47.81,69100.0,30.5506,30.666,30.5378,30.6596,69100.0
2007-08-08 10:50:00,47.83,48.04,47.82,48.04,51300.0,30.6725,30.8071,30.666,30.8071,51300.0
2007-08-08 11:00:00,48.03,48.13,48.01,48.1,46700.0,30.8007,30.8648,30.7879,30.8456,46700.0
2007-08-08 11:10:00,48.09,48.24,48.09,48.22,147600.0,30.8392,30.9354,30.8392,30.9226,147600.0
2007-08-08 11:20:00,48.22,48.38,48.2,48.38,34000.0,30.9226,31.0252,30.9097,31.0252,34000.0
2007-08-08 11:30:00,48.38,48.42,48.0,48.38,59000.0,31.0252,31.0508,30.7815,31.0252,59000.0
2007-08-08 11:40:00,48.36,48.43,48.34,48.37,42600.0,31.0123,31.0572,30.9995,31.0187,42600.0
2007-08-08 11:50:00,48.38,48.39,48.33,48.33,38600.0,31.0252,31.0316,30.9931,30.9931,38600.0
2007-08-08 12:00:00,48.34,48.41,48.34,48.36,38000.0,30.9995,31.0444,30.9995,31.0123,38000.0
2007-08-08 12:10:00,48.35,48.36,48.29,48.34,61500.0,31.0059,31.0123,30.9674,30.9995,61500.0
2007-08-08 12:20:00,48.32,48.35,48.28,48.31,41400.0,30.9867,31.0059,30.961,30.9803,41400.0
2007-08-08 12:30:00,48.32,48.35,48.28,48.34,52000.0,30.9867,31.0059,30.961,30.9995,52000.0
2007-08-08 12:40:00,48.31,48.38,48.3,48.37,36100.0,30.9803,31.0252,30.9739,31.0187,36100.0
2007-08-08 12:50:00,48.38,48.38,48.34,48.37,25300.0,31.0252,31.0252,30.9995,31.0187,25300.0
2007-08-08 13:00:00,48.37,48.38,48.33,48.38,24000.0,31.0187,31.0252,30.9931,31.0252,24000.0
2007-08-08 13:10:00,48.37,48.39,48.3,48.38,29700.0,31.0187,31.0316,30.9739,31.0252,29700.0
2007-08-08 13:20:00,48.37,48.4,48.35,48.38,19100.0,31.0187,31.038,31.0059,31.0252,19100.0
2007-08-08 13:30:00,48.38,48.58,48.36,48.51,92800.0,31.0252,31.1534,31.0123,31.1085,92800.0
2007-08-08 13:40:00,48.55,48.77,48.53,48.76,64600.0,31.1342,31.2753,31.1213,31.2688,64600.0
2007-08-08 13:50:00,48.75,48.76,48.68,48.68,75500.0,31.2624,31.2688,31.2175,31.2175,75500.0
2007-08-08 14:00:00,48.69,48.69,48.57,48.57,37500.0,31.224,31.224,31.147,31.147,37500.0
2007-08-08 14:10:00,48.58,48.6,48.53,48.57,51600.0,31.1534,31.1662,31.1213,31.147,51600.0
2007-08-08 14:20:00,48.57,48.68,48.54,48.67,47200.0,31.147,31.2175,31.1278,31.2111,47200.0
2007-08-08 14:30:00,48.67,48.71,48.67,48.68,45600.0,31.2111,31.2368,31.2111,31.2175,45600.0
2007-08-08 14:40:00,48.68,48.7,48.63,48.67,60700.0,31.2175,31.2304,31.1855,31.2111,60700.0
2007-08-08 14:50:00,48.67,48.69,48.58,48.6,51000.0,31.2111,31.224,31.1534,31.1662,51000.0
2007-08-08 15:00:00,48.59,48.61,48.34,48.34,91700.0,31.1598,31.1727,30.9995,30.9995,91700.0
2007-08-08 15:10:00,48.36,48.48,48.23,48.29,97400.0,31.0123,31.0893,30.929,30.9674,97400.0
2007-08-08 15:20:00,48.29,48.34,48.01,48.12,80600.0,30.9674,30.9995,30.7879,30.8584,80600.0
2007-08-08 15:30:00,48.14,48.19,47.93,47.98,182000.0,30.8712,30.9033,30.7366,30.7686,182000.0
2007-08-08 15:40:00,47.99,48.16,47.95,48.16,143900.0,30.7751,30.8841,30.7494,30.8841,143900.0
2007-08-08 15:50:00,48.13,48.54,48.0,48.54,162800.0,30.8648,31.1278,30.7815,31.1278,162800.0
2007-08-09 09:30:00,48.0,48.0,47.44,47.66,116800.0,30.7815,30.7815,30.4224,30.5634,116800.0
2007-08-09 09:40:00,47.66,47.96,47.63,47.86,66800.0,30.5634,30.7558,30.5442,30.6917,66800.0
2007-08-09 09:50:00,47.86,47.95,47.65,47.66,49200.0,30.6917,30.7494,30.557,30.5634,49200.0
2007-08-09 10:00:00,47.66,47.7,47.42,47.46,88500.0,30.5634,30.5891,30.4095,30.4352,88500.0
2007-08-09 10:10:00,47.46,47.61,47.44,47.57,53500.0,30.4352,30.5314,30.4224,30.5057,53500.0
2007-08-09 10:20:00,47.55,47.59,47.5,47.57,47700.0,30.4929,30.5185,30.4608,30.5057,47700.0
2007-08-09 10:30:00,47.56,47.72,47.52,47.7,44300.0,30.4993,30.6019,30.4737,30.5891,44300.0
2007-08-09 10:40:00,47.71,47.93,47.71,47.92,40300.0,30.5955,30.7366,30.5955,30.7302,40300.0
2007-08-09 10:50:00,47.92,48.16,47.92,48.16,56200.0,30.7302,30.8841,30.7302,30.8841,56200.0
2007-08-09 11:00:00,48.14,48.3,48.14,48.25,40700.0,30.8712,30.9739,30.8712,30.9418,40700.0
2007-08-09 11:10:00,48.25,48.4,48.22,48.4,71800.0,30.9418,31.038,30.9226,31.038,71800.0
2007-08-09 11:20:00,48.37,48.5,48.23,48.23,68500.0,31.0187,31.1021,30.929,30.929,68500.0
2007-08-09 11:30:00,48.23,48.29,48.18,48.24,49500.0,30.929,30.9674,30.8969,30.9354,49500.0
2007-08-09 11:40:00,48.23,48.23,48.02,48.02,39100.0,30.929,30.929,30.7943,30.7943,39100.0
2007-08-09 11:50:00,48.06,48.1,47.98,48.05,42900.0,30.8199,30.8456,30.7686,30.8135,42900.0
2007-08-09 12:00:00,48.06,48.11,48.02,48.1,46400.0,30.8199,30.852,30.7943,30.8456,46400.0
2007-08-09 12:10:00,48.11,48.21,48.11,48.19,48000.0,30.852,30.9161,30.852,30.9033,48000.0
2007-08-09 12:20:00,48.19,48.24,48.17,48.21,31600.0,30.9033,30.9354,30.8905,30.9161,31600.0
2007-08-09 12:30:00,48.24,48.24,48.13,48.15,52700.0,30.9354,30.9354,30.8648,30.8777,52700.0
2007-08-09 12:40:00,48.14,48.15,47.96,47.96,46500.0,30.8712,30.8777,30.7558,30.7558,46500.0
2007-08-09 12:50:00,47.96,48.06,47.86,48.04,40700.0,30.7558,30.8199,30.6917,30.8071,40700.0
2007-08-09 13:00:00,48.05,48.07,47.92,48.01,50600.0,30.8135,30.8264,30.7302,30.7879,50600.0
2007-08-09 13:10:00,48.02,48.03,47.79,47.9,74000.0,30.7943,30.8007,30.6468,30.7173,74000.0
2007-08-09 13:20:00,47.92,48.04,47.88,47.99,57100.0,30.7302,30.8071,30.7045,30.7751,57100.0
2007-08-09 13:30:00,47.97,48.04,47.9,47.98,80500.0,30.7622,30.8071,30.7173,30.7686,80500.0
2007-08-09 13:40:00,48.0,48.1,47.95,48.07,40500.0,30.7815,30.8456,30.7494,30.8264,40500.0
2007-08-09 13:50:00,48.07,48.18,48.05,48.15,34000.0,30.8264,30.8969,30.8135,30.8777,34000.0
2007-08-09 14:00:00,48.14,48.16,48.03,48.05,51100.0,30.8712,30.8841,30.8007,30.8135,51100.0
2007-08-09 14:10:00,48.05,48.16,48.04,48.12,49900.0,30.8135,30.8841,30.8071,30.8584,49900.0
2007-08-09 14:20:00,48.11,48.14,47.95,47.97,48600.0,30.852,30.8712,30.7494,30.7622,48600.0
2007-08-09 14:30:00,47.97,48.09,47.78,47.85,46600.0,30.7622,30.8392,30.6404,30.6853,46600.0
2007-08-09 14:40:00,47.86,48.01,47.77,47.89,41300.0,30.6917,30.7879,30.634,30.7109,41300.0
2007-08-09 14:50:00,47.89,47.9,47.76,47.78,46300.0,30.7109,30.7173,30.6276,30.6404,46300.0
2007-08-09 15:00:00,47.78,47.84,47.52,47.56,75200.0,30.6404,30.6789,30.4737,30.4993,75200.0
2007-08-09 15:10:00,47.53,47.74,47.45,47.71,77500.0,30.4801,30.6147,30.4288,30.5955,77500.0
2007-08-09 15:20:00,47.72,47.84,47.54,47.57,84700.0,30.6019,30.6789,30.4865,30.5057,84700.0
2007-08-09 15:30:00,47.58,47.8,47.44,47.5,159500.0,30.5121,30.6532,30.4224,30.4608,159500.0
2007-08-09 15:40:00,47.51,47.86,47.45,47.85,100700.0,30.4672,30.6917,30.4288,30.6853,100700.0
2007-08-09 15:50:00,47.85,47.85,47.62,47.62,120000.0,30.6853,30.6853,30.5378,30.5378,120000.0
2007-08-10 09:30:00,47.18,47.3,47.04,47.21,57800.0,30.2556,30.3326,30.1658,30.2749,57800.0
2007-08-10 09:40:00,47.33,47.35,47.06,47.19,85400.0,30.3518,30.3646,30.1787,30.262,85400.0
2007-08-10 09:50:00,47.18,47.2,47.0,47.03,73600.0,30.2556,30.2684,30.1402,30.1594,73600.0
2007-08-10 10:00:00,47.02,47.12,46.94,46.96,66100.0,30.153,30.2171,30.1017,30.1145,66100.0
2007-08-10 10:10:00,46.98,47.13,46.93,46.93,45900.0,30.1274,30.2236,30.0953,30.0953,45900.0
2007-08-10 10:20:00,46.92,46.93,46.65,46.71,42800.0,30.0889,30.0953,29.9157,29.9542,42800.0
2007-08-10 10:30:00,46.72,46.72,46.6,46.64,38000.0,29.9606,29.9606,29.8837,29.9093,38000.0
2007-08-10 10:40:00,46.63,46.69,46.51,46.56,48800.0,29.9029,29.9414,29.826,29.858,48800.0
2007-08-10 10:50:00,46.55,46.55,46.25,46.32,57300.0,29.8516,29.8516,29.6592,29.7041,57300.0
2007-08-10 11:00:00,46.34,46.61,46.3,46.44,81500.0,29.7169,29.8901,29.6913,29.7811,81500.0
2007-08-10 11:10:00,46.43,46.65,46.42,46.54,64800.0,29.7747,29.9157,29.7682,29.8452,64800.0
2007-08-10 11:20:00,46.55,46.55,46.42,46.45,49200.0,29.8516,29.8516,29.7682,29.7875,49200.0
2007-08-10 11:30:00,46.43,46.47,46.42,46.43,40000.0,29.7747,29.8003,29.7682,29.7747,40000.0
2007-08-10 11:40:00,46.42,46.49,46.42,46.43,36000.0,29.7682,29.8131,29.7682,29.7747,36000.0
2007-08-10 11:50:00,46.44,46.6,46.43,46.6,38300.0,29.7811,29.8837,29.7747,29.8837,38300.0
2007-08-10 12:00:00,46.6,46.62,46.49,46.58,44500.0,29.8837,29.8965,29.8131,29.8709,44500.0
2007-08-10 12:10:00,46.58,46.74,46.56,46.72,75900.0,29.8709,29.9735,29.858,29.9606,75900.0
2007-08-10 12:20:00,46.74,47.14,46.74,47.12,60700.0,29.9735,30.23,29.9735,30.2171,60700.0
2007-08-10 12:30:00,47.12,47.26,46.92,46.99,42900.0,30.2171,30.3069,30.0889,30.1338,42900.0
2007-08-10 12:40:00,46.99,46.99,46.85,46.87,28000.0,30.1338,30.1338,30.044,30.0568,28000.0
2007-08-10 12:50:00,46.88,46.89,46.62,46.66,29100.0,30.0632,30.0696,29.8965,29.9222,29100.0
2007-08-10 13:00:00,46.63,46.66,46.61,46.63,50100.0,29.9029,29.9222,29.8901,29.9029,50100.0
2007-08-10 13:10:00,46.63,46.85,46.57,46.81,66400.0,29.9029,30.044,29.8644,30.0183,66400.0
2007-08-10 13:20:00,46.82,46.89,46.74,46.76,25100.0,30.0248,30.0696,29.9735,29.9863,25100.0
2007-08-10 13:30:00,46.77,46.77,46.56,46.58,19600.0,29.9927,29.9927,29.858,29.8709,19600.0
2007-08-10 13:40:00,46.6,46.66,46.51,46.53,29400.0,29.8837,29.9222,29.826,29.8388,29400.0
2007-08-10 13:50:00,46.56,46.82,46.54,46.82,40000.0,29.858,30.0248,29.8452,30.0248,40000.0
2007-08-10 14:00:00,46.82,46.9,46.78,46.84,44600.0,30.0248,30.0761,29.9991,30.0376,44600.0
2007-08-10 14:10:00,46.84,46.91,46.76,46.86,42000.0,30.0376,30.0825,29.9863,30.0504,42000.0
2007-08-10 14:20:00,46.86,46.99,46.85,46.85,38500.0,30.0504,30.1338,30.044,30.044,38500.0
2007-08-10 14:30:00,46.85,46.98,46.84,46.88,49600.0,30.044,30.1274,30.0376,30.0632,49600.0
2007-08-10 14:40:00,46.87,46.98,46.84,46.89,29800.0,30.0568,30.1274,30.0376,30.0696,29800.0
2007-08-10 14:50:00,46.9,46.98,46.78,46.79,91800.0,30.0761,30.1274,29.9991,30.0055,91800.0
2007-08-10 15:00:00,46.79,46.91,46.73,46.91,56900.0,30.0055,30.0825,29.967,30.0825,56900.0
2007-08-10 15:10:00,46.91,46.99,46.77,46.77,51900.0,30.0825,30.1338,29.9927,29.9927,51900.0
2007-08-10 15:20:00,46.75,47.04,46.69,46.98,63500.0,29.9799,30.1658,29.9414,30.1274,63500.0
2007-08-10 15:30:00,46.98,47.23,46.96,47.13,71900.0,30.1274,30.2877,30.1145,30.2236,71900.0
2007-08-10 15:40:00,47.13,47.16,47.1,47.13,75900.0,30.2236,30.2428,30.2043,30.2236,75900.0
2007-08-10 15:50:00,47.13,47.22,47.06,47.07,82400.0,30.2236,30.2813,30.1787,30.1851,82400.0
2007-08-13 09:30:00,47.13,47.35,46.75,46.84,50600.0,30.2236,30.3646,29.9799,30.0376,50600.0
2007-08-13 09:40:00,46.84,46.86,46.6,46.6,38000.0,30.0376,30.0504,29.8837,29.8837,38000.0
2007-08-13 09:50:00,46.6,46.62,46.51,46.59,51500.0,29.8837,29.8965,29.826,29.8773,51500.0
2007-08-13 10:00:00,46.6,46.62,46.52,46.55,32500.0,29.8837,29.8965,29.8324,29.8516,32500.0
2007-08-13 10:10:00,46.56,46.57,46.47,46.51,50600.0,29.858,29.8644,29.8003,29.826,50600.0
2007-08-13 10:20:00,46.52,46.61,46.5,46.57,34800.0,29.8324,29.8901,29.8195,29.8644,34800.0
2007-08-13 10:30:00,46.57,46.57,46.27,46.29,79700.0,29.8644,29.8644,29.6721,29.6849,79700.0
2007-08-13 10:40:00,46.29,46.29,45.91,45.92,75000.0,29.6849,29.6849,29.4412,29.4476,75000.0
2007-08-13 10:50:00,45.9,45.92,45.75,45.78,99700.0,29.4348,29.4476,29.3386,29.3578,99700.0
2007-08-13 11:00:00,45.77,45.86,45.76,45.86,93300.0,29.3514,29.4091,29.345,29.4091,93300.0
2007-08-13 11:10:00,45.86,45.93,45.83,45.88,92400.0,29.4091,29.454,29.3899,29.422,92400.0
2007-08-13 11:20:00,45.88,46.02,45.87,45.94,46600.0,29.422,29.5117,29.4155,29.4604,46600.0
2007-08-13 11:30:00,45.96,46.29,45.96,46.25,32000.0,29.4733,29.6849,29.4733,29.6592,32000.0
2007-08-13 11:40:00,46.27,46.37,46.24,46.36,20600.0,29.6721,29.7362,29.6528,29.7298,20600.0
2007-08-13 11:50:00,46.36,46.36,46.27,46.36,40100.0,29.7298,29.7298,29.6721,29.7298,40100.0
2007-08-13 12:00:00,46.37,46.42,46.34,46.37,25200.0,29.7362,29.7682,29.7169,29.7362,25200.0
2007-08-13 12:10:00,46.39,46.41,46.31,46.32,12800.0,29.749,29.7618,29.6977,29.7041,12800.0
2007-08-13 12:20:00,46.33,46.33,46.3,46.31,9200.0,29.7105,29.7105,29.6913,29.6977,9200.0
2007-08-13 12:30:00,46.3,46.39,46.27,46.38,22900.0,29.6913,29.749,29.6721,29.7426,22900.0
2007-08-13 12:40:00,46.38,46.38,46.3,46.33,9100.0,29.7426,29.7426,29.6913,29.7105,9100.0
2007-08-13 12:50:00,46.33,46.38,46.32,46.36,9100.0,29.7105,29.7426,29.7041,29.7298,9100.0
2007-08-13 13:00:00,46.39,46.5,46.36,46.44,28100.0,29.749,29.8195,29.7298,29.7811,28100.0
2007-08-13 13:10:00,46.44,46.45,46.38,46.44,9700.0,29.7811,29.7875,29.7426,29.7811,9700.0
2007-08-13 13:20:00,46.43,46.51,46.4,46.45,24700.0,29.7747,29.826,29.7554,29.7875,24700.0
2007-08-13 13:30:00,46.45,46.57,46.44,46.55,10700.0,29.7875,29.8644,29.7811,29.8516,10700.0
2007-08-13 13:40:00,46.55,46.6,46.53,46.54,15100.0,29.8516,29.8837,29.8388,29.8452,15100.0
2007-08-13 13:50:00,46.55,46.68,46.54,46.66,18800.0,29.8516,29.935,29.8452,29.9222,18800.0
2007-08-13 14:00:00,46.67,46.68,46.54,46.56,18700.0,29.9286,29.935,29.8452,29.858,18700.0
2007-08-13 14:10:00,46.55,46.57,46.45,46.48,7800.0,29.8516,29.8644,29.7875,29.8067,7800.0
2007-08-13 14:20:00,46.49,46.64,46.48,46.6,16600.0,29.8131,29.9093,29.8067,29.8837,16600.0
2007-08-13 14:30:00,46.55,46.59,46.49,46.53,13300.0,29.8516,29.8773,29.8131,29.8388,13300.0
2007-08-13 14:40:00,46.53,46.53,46.42,46.42,15000.0,29.8388,29.8388,29.7682,29.7682,15000.0
2007-08-13 14:50:00,46.43,46.46,46.36,46.36,15600.0,29.7747,29.7939,29.7298,29.7298,15600.0
2007-08-13 15:00:00,46.38,46.42,46.36,46.36,26800.0,29.7426,29.7682,29.7298,29.7298,26800.0
2007-08-13 15:10:00,46.36,46.4,46.24,46.34,40000.0,29.7298,29.7554,29.6528,29.7169,40000.0
2007-08-13 15:20:00,46.33,46.39,46.3,46.37,32400.0,29.7105,29.749,29.6913,29.7362,32400.0
2007-08-13 15:30:00,46.39,46.56,46.39,46.53,31000.0,29.749,29.858,29.749,29.8388,31000.0
2007-08-13 15:40:00,46.53,46.56,46.41,46.43,53900.0,29.8388,29.858,29.7618,29.7747,53900.0
2007-08-13 15:50:00,46.43,46.66,46.43,46.63,150800.0,29.7747,29.9222,29.7747,29.9029,150800.0
2007-08-14 09:30:00,46.71,46.82,46.42,46.54,23500.0,29.9542,30.0248,29.7682,29.8452,23500.0
2007-08-14 09:40:00,46.47,46.72,46.45,46.62,21200.0,29.8003,29.9606,29.7875,29.8965,21200.0
2007-08-14 09:50:00,46.58,46.63,46.52,46.56,10700.0,29.8709,29.9029,29.8324,29.858,10700.0
2007-08-14 10:00:00,46.53,46.53,46.4,46.41,13600.0,29.8388,29.8388,29.7554,29.7618,13600.0
2007-08-14 10:10:00,46.41,46.51,46.27,46.51,20900.0,29.7618,29.826,29.6721,29.826,20900.0
2007-08-14 10:20:00,46.52,46.6,46.5,46.56,17400.0,29.8324,29.8837,29.8195,29.858,17400.0
2007-08-14 10:30:00,46.55,46.6,46.52,46.56,5600.0,29.8516,29.8837,29.8324,29.858,5600.0
2007-08-14 10:40:00,46.58,46.76,46.58,46.66,15800.0,29.8709,29.9863,29.8709,29.9222,15800.0
2007-08-14 10:50:00,46.68,46.68,46.36,46.37,20800.0,29.935,29.935,29.7298,29.7362,20800.0
2007-08-14 11:00:00,46.39,46.4,46.18,46.23,25500.0,29.749,29.7554,29.6143,29.6464,25500.0
2007-08-14 11:10:00,46.24,46.29,46.2,46.26,16000.0,29.6528,29.6849,29.6272,29.6656,16000.0
2007-08-14 11:20:00,46.29,46.35,46.27,46.31,42000.0,29.6849,29.7234,29.6721,29.6977,42000.0
2007-08-14 11:30:00,46.3,46.36,46.27,46.35,32900.0,29.6913,29.7298,29.6721,29.7234,32900.0
2007-08-14 11:40:00,46.35,46.52,46.32,46.47,20000.0,29.7234,29.8324,29.7041,29.8003,20000.0
2007-08-14 11:50:00,46.49,46.65,46.48,46.65,28700.0,29.8131,29.9157,29.8067,29.9157,28700.0
2007-08-14 12:00:00,46.62,46.66,46.57,46.62,14300.0,29.8965,29.9222,29.8644,29.8965,14300.0
2007-08-14 12:10:00,46.61,46.61,46.55,46.56,7400.0,29.8901,29.8901,29.8516,29.858,7400.0
2007-08-14 12:20:00,46.56,46.62,46.51,46.53,15200.0,29.858,29.8965,29.826,29.8388,15200.0
2007-08-14 12:30:00,46.52,46.52,46.44,46.44,22500.0,29.8324,29.8324,29.7811,29.7811,22500.0
2007-08-14 12:40:00,46.44,46.44,46.3,46.44,16800.0,29.7811,29.7811,29.6913,29.7811,16800.0
2007-08-14 12:50:00,46.42,46.45,46.32,46.45,13500.0,29.7682,29.7875,29.7041,29.7875,13500.0
2007-08-14 13:00:00,46.44,46.44,46.37,46.4,6200.0,29.7811,29.7811,29.7362,29.7554,6200.0
2007-08-14 13:10:00,46.41,46.41,46.32,46.39,13400.0,29.7618,29.7618,29.7041,29.749,13400.0
2007-08-14 13:20:00,46.37,46.39,46.3,46.38,10300.0,29.7362,29.749,29.6913,29.7426,10300.0
2007-08-14 13:30:00,46.36,46.49,46.31,46.47,26000.0,29.7298,29.8131,29.6977,29.8003,26000.0
2007-08-14 13:40:00,46.46,46.48,46.35,46.4,16100.0,29.7939,29.8067,29.7234,29.7554,16100.0
2007-08-14 13:50:00,46.39,46.45,46.3,46.36,14100.0,29.749,29.7875,29.6913,29.7298,14100.0
2007-08-14 14:00:00,46.35,46.41,46.26,46.3,38600.0,29.7234,29.7618,29.6656,29.6913,38600.0
2007-08-14 14:10:00,46.3,46.44,46.29,46.41,23200.0,29.6913,29.7811,29.6849,29.7618,23200.0
2007-08-14 14:20:00,46.42,46.44,46.31,46.34,14500.0,29.7682,29.7811,29.6977,29.7169,14500.0
2007-08-14 14:30:00,46.34,46.44,46.21,46.44,48200.0,29.7169,29.7811,29.6336,29.7811,48200.0
2007-08-14 14:40:00,46.44,46.46,46.27,46.36,24600.0,29.7811,29.7939,29.6721,29.7298,24600.0
2007-08-14 14:50:00,46.37,46.42,46.31,46.42,21400.0,29.7362,29.7682,29.6977,29.7682,21400.0
2007-08-14 15:00:00,46.41,46.53,46.41,46.45,31400.0,29.7618,29.8388,29.7618,29.7875,31400.0
2007-08-14 15:10:00,46.44,46.51,46.38,46.42,28300.0,29.7811,29.826,29.7426,29.7682,28300.0
2007-08-14 15:20:00,46.42,46.45,46.34,46.37,55600.0,29.7682,29.7875,29.7169,29.7362,55600.0
2007-08-14 15:30:00,46.39,46.39,46.3,46.32,37200.0,29.749,29.749,29.6913,29.7041,37200.0
2007-08-14 15:40:00,46.33,46.33,46.26,46.31,159300.0,29.7105,29.7105,29.6656,29.6977,159300.0
2007-08-14 15:50:00,46.3,46.42,46.29,46.4,139800.0,29.6913,29.7682,29.6849,29.7554,139800.0
2007-08-15 09:30:00,46.39,46.5,46.26,46.35,32800.0,29.749,29.8195,29.6656,29.7234,32800.0
2007-08-15 09:40:00,46.34,46.7,46.32,46.53,27600.0,29.7169,29.9478,29.7041,29.8388,27600.0
2007-08-15 09:50:00,46.52,46.74,46.46,46.63,14500.0,29.8324,29.9735,29.7939,29.9029,14500.0
2007-08-15 10:00:00,46.64,46.75,46.55,46.71,70100.0,29.9093,29.9799,29.8516,29.9542,70100.0
2007-08-15 10:10:00,46.7,46.79,46.65,46.71,26600.0,29.9478,30.0055,29.9157,29.9542,26600.0
2007-08-15 10:20:00,46.73,46.94,46.69,46.92,50400.0,29.967,30.1017,29.9414,30.0889,50400.0
2007-08-15 10:30:00,46.9,46.97,46.84,46.96,62100.0,30.0761,30.121,30.0376,30.1145,62100.0
2007-08-15 10:40:00,46.97,47.12,46.96,47.05,41700.0,30.121,30.2171,30.1145,30.1723,41700.0
2007-08-15 10:50:00,47.05,47.08,46.88,46.88,30500.0,30.1723,30.1915,30.0632,30.0632,30500.0
2007-08-15 11:00:00,46.93,47.01,46.77,46.8,60400.0,30.0953,30.1466,29.9927,30.0119,60400.0
2007-08-15 11:10:00,46.78,46.88,46.76,46.83,16800.0,29.9991,30.0632,29.9863,30.0312,16800.0
2007-08-15 11:20:00,46.83,46.91,46.81,46.85,16400.0,30.0312,30.0825,30.0183,30.044,16400.0
2007-08-15 11:30:00,46.85,46.87,46.8,46.83,14700.0,30.044,30.0568,30.0119,30.0312,14700.0
2007-08-15 11:40:00,46.84,46.85,46.82,46.84,14900.0,30.0376,30.044,30.0248,30.0376,14900.0
2007-08-15 11:50:00,46.83,46.86,46.71,46.82,36800.0,30.0312,30.0504,29.9542,30.0248,36800.0
2007-08-15 12:00:00,46.82,46.9,46.8,46.9,18800.0,30.0248,30.0761,30.0119,30.0761,18800.0
2007-08-15 12:10:00,46.9,46.91,46.85,46.9,9900.0,30.0761,30.0825,30.044,30.0761,9900.0
2007-08-15 12:20:00,46.9,46.9,46.82,46.85,13600.0,30.0761,30.0761,30.0248,30.044,13600.0
2007-08-15 12:30:00,46.84,46.88,46.8,46.88,14600.0,30.0376,30.0632,30.0119,30.0632,14600.0
2007-08-15 12:40:00,46.89,46.92,46.85,46.88,9800.0,30.0696,30.0889,30.044,30.0632,9800.0
2007-08-15 12:50:00,46.91,46.91,46.84,46.86,10500.0,30.0825,30.0825,30.0376,30.0504,10500.0
2007-08-15 13:00:00,46.87,46.89,46.78,46.79,25000.0,30.0568,30.0696,29.9991,30.0055,25000.0
2007-08-15 13:10:00,46.77,46.94,46.77,46.94,13800.0,29.9927,30.1017,29.9927,30.1017,13800.0
2007-08-15 13:20:00,46.95,46.98,46.88,46.88,17300.0,30.1081,30.1274,30.0632,30.0632,17300.0
2007-08-15 13:30:00,46.9,46.99,46.9,46.98,24600.0,30.0761,30.1338,30.0761,30.1274,24600.0
2007-08-15 13:40:00,46.98,46.99,46.91,46.91,28700.0,30.1274,30.1338,30.0825,30.0825,28700.0
2007-08-15 13:50:00,46.91,46.99,46.91,46.97,11500.0,30.0825,30.1338,30.0825,30.121,11500.0
2007-08-15 14:00:00,46.97,46.98,46.9,46.92,23500.0,30.121,30.1274,30.0761,30.0889,23500.0
2007-08-15 14:10:00,46.93,46.98,46.84,46.98,36100.0,30.0953,30.1274,30.0376,30.1274,36100.0
2007-08-15 14:20:00,46.97,46.99,46.9,46.91,32100.0,30.121,30.1338,30.0761,30.0825,32100.0
2007-08-15 14:30:00,46.92,46.97,46.83,46.95,23100.0,30.0889,30.121,30.0312,30.1081,23100.0
2007-08-15 14:40:00,46.94,46.95,46.77,46.77,24300.0,30.1017,30.1081,29.9927,29.9927,24300.0
2007-08-15 14:50:00,46.75,46.92,46.72,46.78,36200.0,29.9799,30.0889,29.9606,29.9991,36200.0
2007-08-15 15:00:00,46.77,46.89,46.73,46.78,53500.0,29.9927,30.0696,29.967,29.9991,53500.0
2007-08-15 15:10:00,46.8,46.85,46.72,46.84,47000.0,30.0119,30.044,29.9606,30.0376,47000.0
2007-08-15 15:20:00,46.83,46.88,46.68,46.77,55200.0,30.0312,30.0632,29.935,29.9927,55200.0
2007-08-15 15:30:00,46.77,46.95,46.77,46.93,113000.0,29.9927,30.1081,29.9927,30.0953,113000.0
2007-08-15 15:40:00,46.94,46.99,46.93,46.97,95700.0,30.1017,30.1338,30.0953,30.121,95700.0
2007-08-15 15:50:00,46.97,46.99,46.66,46.67,89700.0,30.121,30.1338,29.9222,29.9286,89700.0
2007-08-16 09:30:00,46.27,46.42,46.2,46.3,55900.0,29.6721,29.7682,29.6272,29.6913,55900.0
2007-08-16 09:40:00,46.3,46.38,46.21,46.26,40500.0,29.6913,29.7426,29.6336,29.6656,40500.0
2007-08-16 09:50:00,46.25,46.33,46.03,46.06,54200.0,29.6592,29.7105,29.5181,29.5374,54200.0
2007-08-16 10:00:00,46.06,46.14,46.01,46.08,54000.0,29.5374,29.5887,29.5053,29.5502,54000.0
2007-08-16 10:10:00,46.08,46.15,45.93,46.09,118200.0,29.5502,29.5951,29.454,29.5566,118200.0
2007-08-16 10:20:00,46.1,46.1,46.01,46.04,105400.0,29.563,29.563,29.5053,29.5246,105400.0
2007-08-16 10:30:00,46.02,46.12,46.0,46.09,45500.0,29.5117,29.5759,29.4989,29.5566,45500.0
2007-08-16 10:40:00,46.08,46.24,46.05,46.14,30500.0,29.5502,29.6528,29.531,29.5887,30500.0
2007-08-16 10:50:00,46.14,46.17,46.01,46.04,49600.0,29.5887,29.6079,29.5053,29.5246,49600.0
2007-08-16 11:00:00,46.07,46.15,46.0,46.07,35900.0,29.5438,29.5951,29.4989,29.5438,35900.0
2007-08-16 11:10:00,46.08,46.15,46.0,46.09,150100.0,29.5502,29.5951,29.4989,29.5566,150100.0
2007-08-16 11:20:00,46.09,46.12,46.0,46.05,50400.0,29.5566,29.5759,29.4989,29.531,50400.0
2007-08-16 11:30:00,46.04,46.06,45.99,46.04,74800.0,29.5246,29.5374,29.4925,29.5246,74800.0
2007-08-16 11:40:00,46.03,46.04,45.99,46.04,31700.0,29.5181,29.5246,29.4925,29.5246,31700.0
2007-08-16 11:50:00,46.03,46.05,45.93,46.01,39700.0,29.5181,29.531,29.454,29.5053,39700.0
2007-08-16 12:00:00,45.99,45.99,45.61,45.61,48100.0,29.4925,29.4925,29.2488,29.2488,48100.0
2007-08-16 12:10:00,45.61,45.84,45.51,45.84,40400.0,29.2488,29.3963,29.1847,29.3963,40400.0
2007-08-16 12:20:00,45.84,45.91,45.75,45.77,25300.0,29.3963,29.4412,29.3386,29.3514,25300.0
2007-08-16 12:30:00,45.77,45.9,45.68,45.68,29100.0,29.3514,29.4348,29.2937,29.2937,29100.0
2007-08-16 12:40:00,45.7,45.76,45.57,45.67,44100.0,29.3065,29.345,29.2232,29.2873,44100.0
2007-08-16 12:50:00,45.67,45.8,45.62,45.67,24900.0,29.2873,29.3707,29.2552,29.2873,24900.0
2007-08-16 13:00:00,45.64,45.74,45.62,45.68,28000.0,29.268,29.3322,29.2552,29.2937,28000.0
2007-08-16 13:10:00,45.66,45.97,45.63,45.97,32500.0,29.2809,29.4797,29.2616,29.4797,32500.0
2007-08-16 13:20:00,45.99,46.0,45.65,45.66,24800.0,29.4925,29.4989,29.2745,29.2809,24800.0
2007-08-16 13:30:00,45.68,45.7,45.61,45.7,46800.0,29.2937,29.3065,29.2488,29.3065,46800.0
2007-08-16 13:40:00,45.7,45.73,45.61,45.64,48000.0,29.3065,29.3258,29.2488,29.268,48000.0
2007-08-16 13:50:00,45.64,45.64,45.54,45.56,72700.0,29.268,29.268,29.2039,29.2167,72700.0
2007-08-16 14:00:00,45.55,45.58,45.4,45.44,62300.0,29.2103,29.2296,29.1141,29.1398,62300.0
2007-08-16 14:10:00,45.46,45.61,45.36,45.6,59200.0,29.1526,29.2488,29.0885,29.2424,59200.0
2007-08-16 14:20:00,45.6,45.62,45.51,45.51,65900.0,29.2424,29.2552,29.1847,29.1847,65900.0
2007-08-16 14:30:00,45.54,45.54,45.26,45.32,99600.0,29.2039,29.2039,29.0244,29.0628,99600.0
2007-08-16 14:40:00,45.32,45.33,45.15,45.15,146000.0,29.0628,29.0693,28.9538,28.9538,146000.0
2007-08-16 14:50:00,45.17,45.26,45.11,45.17,79700.0,28.9666,29.0244,28.9282,28.9666,79700.0
2007-08-16 15:00:00,45.17,45.2,44.84,44.87,72100.0,28.9666,28.9859,28.755,28.7743,72100.0
2007-08-16 15:10:00,44.87,44.91,44.76,44.84,82500.0,28.7743,28.7999,28.7037,28.755,82500.0
2007-08-16 15:20:00,44.82,44.83,44.55,44.69,156100.0,28.7422,28.7486,28.5691,28.6588,156100.0
2007-08-16 15:30:00,44.68,44.71,44.65,44.68,173400.0,28.6524,28.6717,28.6332,28.6524,173400.0
2007-08-16 15:40:00,44.68,44.73,44.54,44.58,242000.0,28.6524,28.6845,28.5626,28.5883,242000.0
2007-08-16 15:50:00,44.56,44.67,44.03,44.18,588800.0,28.5755,28.646,28.2356,28.3318,588800.0
2007-08-17 09:30:00,45.27,45.58,45.04,45.57,169700.0,29.0308,29.2296,28.8833,29.2232,169700.0
2007-08-17 09:40:00,45.56,45.88,45.56,45.79,89200.0,29.2167,29.422,29.2167,29.3642,89200.0
2007-08-17 09:50:00,45.78,45.95,45.0,45.67,118800.0,29.3578,29.4668,28.8576,29.2873,118800.0
2007-08-17 10:00:00,45.76,45.87,45.63,45.83,92200.0,29.345,29.4155,29.2616,29.3899,92200.0
2007-08-17 10:10:00,45.83,45.99,45.69,45.74,102800.0,29.3899,29.4925,29.3001,29.3322,102800.0
2007-08-17 10:20:00,45.7,45.71,45.39,45.49,38800.0,29.3065,29.3129,29.1077,29.1719,38800.0
2007-08-17 10:30:00,45.48,45.49,45.16,45.24,65400.0,29.1654,29.1719,28.9602,29.0115,65400.0
2007-08-17 10:40:00,45.24,45.26,45.0,45.05,65700.0,29.0115,29.0244,28.8576,28.8897,65700.0
2007-08-17 10:50:00,45.05,45.27,44.97,45.01,86800.0,28.8897,29.0308,28.8384,28.864,86800.0
2007-08-17 11:00:00,45.03,45.34,45.01,45.22,41100.0,28.8769,29.0757,28.864,28.9987,41100.0
2007-08-17 11:10:00,45.22,45.3,45.07,45.27,65400.0,28.9987,29.05,28.9025,29.0308,65400.0
2007-08-17 11:20:00,45.29,45.32,45.16,45.28,36800.0,29.0436,29.0628,28.9602,29.0372,36800.0
2007-08-17 11:30:00,45.28,45.33,45.17,45.32,42000.0,29.0372,29.0693,28.9666,29.0628,42000.0
2007-08-17 11:40:00,45.33,45.35,45.26,45.28,20000.0,29.0693,29.0821,29.0244,29.0372,20000.0
2007-08-17 11:50:00,45.28,45.32,45.25,45.27,21500.0,29.0372,29.0628,29.0179,29.0308,21500.0
2007-08-17 12:00:00,45.28,45.31,45.11,45.25,45800.0,29.0372,29.0564,28.9282,29.0179,45800.0
2007-08-17 12:10:00,45.25,45.35,45.21,45.32,18600.0,29.0179,29.0821,28.9923,29.0628,18600.0
2007-08-17 12:20:00,45.34,45.4,45.33,45.39,36300.0,29.0757,29.1141,29.0693,29.1077,36300.0
2007-08-17 12:30:00,45.38,45.42,45.36,45.38,32600.0,29.1013,29.127,29.0885,29.1013,32600.0
2007-08-17 12:40:00,45.36,45.4,45.34,45.37,24300.0,29.0885,29.1141,29.0757,29.0949,24300.0
2007-08-17 12:50:00,45.37,45.37,45.28,45.35,31000.0,29.0949,29.0949,29.0372,29.0821,31000.0
2007-08-17 13:00:00,45.33,45.44,45.33,45.4,35400.0,29.0693,29.1398,29.0693,29.1141,35400.0
2007-08-17 13:10:00,45.39,45.57,45.37,45.57,40300.0,29.1077,29.2232,29.0949,29.2232,40300.0
2007-08-17 13:20:00,45.55,45.61,45.48,45.55,22800.0,29.2103,29.2488,29.1654,29.2103,22800.0
2007-08-17 13:30:00,45.53,45.63,45.5,45.58,24400.0,29.1975,29.2616,29.1783,29.2296,24400.0
2007-08-17 13:40:00,45.58,45.6,45.5,45.59,35500.0,29.2296,29.2424,29.1783,29.236,35500.0
2007-08-17 13:50:00,45.57,45.59,45.53,45.55,28400.0,29.2232,29.236,29.1975,29.2103,28400.0
2007-08-17 14:00:00,45.54,45.58,45.53,45.56,33300.0,29.2039,29.2296,29.1975,29.2167,33300.0
2007-08-17 14:10:00,45.56,45.73,45.53,45.72,36400.0,29.2167,29.3258,29.1975,29.3193,36400.0
2007-08-17 14:20:00,45.71,45.73,45.63,45.65,24500.0,29.3129,29.3258,29.2616,29.2745,24500.0
2007-08-17 14:30:00,45.67,45.75,45.63,45.71,35300.0,29.2873,29.3386,29.2616,29.3129,35300.0
2007-08-17 14:40:00,45.7,45.84,45.69,45.79,53800.0,29.3065,29.3963,29.3001,29.3642,53800.0
2007-08-17 14:50:00,45.79,45.82,45.75,45.79,37600.0,29.3642,29.3835,29.3386,29.3642,37600.0
2007-08-17 15:00:00,45.79,45.96,45.75,45.95,72300.0,29.3642,29.4733,29.3386,29.4668,72300.0
2007-08-17 15:10:00,45.95,46.05,45.89,46.02,46700.0,29.4668,29.531,29.4284,29.5117,46700.0
2007-08-17 15:20:00,46.0,46.09,45.95,46.05,68700.0,29.4989,29.5566,29.4668,29.531,68700.0
2007-08-17 15:30:00,46.04,46.21,45.99,46.17,80600.0,29.5246,29.6336,29.4925,29.6079,80600.0
2007-08-17 15:40:00,46.18,46.22,46.1,46.13,67600.0,29.6143,29.64,29.563,29.5823,67600.0
2007-08-17 15:50:00,46.13,46.25,46.13,46.24,145700.0,29.5823,29.6592,29.5823,29.6528,145700.0
2007-08-20 09:30:00,46.62,46.64,46.24,46.28,51400.0,29.8965,29.9093,29.6528,29.6785,51400.0
2007-08-20 09:40:00,46.31,46.37,46.29,46.36,40600.0,29.6977,29.7362,29.6849,29.7298,40600.0
2007-08-20 09:50:00,46.35,46.63,46.35,46.46,38700.0,29.7234,29.9029,29.7234,29.7939,38700.0
2007-08-20 10:00:00,46.45,46.47,46.25,46.25,30600.0,29.7875,29.8003,29.6592,29.6592,30600.0
2007-08-20 10:10:00,46.25,46.25,46.09,46.19,35300.0,29.6592,29.6592,29.5566,29.6208,35300.0
2007-08-20 10:20:00,46.19,46.19,45.95,45.95,25500.0,29.6208,29.6208,29.4668,29.4668,25500.0
2007-08-20 10:30:00,45.95,46.11,45.9,46.05,26100.0,29.4668,29.5694,29.4348,29.531,26100.0
2007-08-20 10:40:00,46.05,46.07,45.98,46.03,20300.0,29.531,29.5438,29.4861,29.5181,20300.0
2007-08-20 10:50:00,46.03,46.03,45.87,45.9,17300.0,29.5181,29.5181,29.4155,29.4348,17300.0
2007-08-20 11:00:00,45.9,45.91,45.72,45.8,48200.0,29.4348,29.4412,29.3193,29.3707,48200.0
2007-08-20 11:10:00,45.79,45.94,45.78,45.92,19700.0,29.3642,29.4604,29.3578,29.4476,19700.0
2007-08-20 11:20:00,45.91,45.91,45.88,45.9,17400.0,29.4412,29.4412,29.422,29.4348,17400.0
2007-08-20 11:30:00,45.9,46.12,45.89,46.07,22700.0,29.4348,29.5759,29.4284,29.5438,22700.0
2007-08-20 11:40:00,46.07,46.11,45.95,45.95,14900.0,29.5438,29.5694,29.4668,29.4668,14900.0
2007-08-20 11:50:00,45.95,45.95,45.79,45.83,16600.0,29.4668,29.4668,29.3642,29.3899,16600.0
2007-08-20 12:00:00,45.83,45.93,45.8,45.8,17000.0,29.3899,29.454,29.3707,29.3707,17000.0
2007-08-20 12:10:00,45.8,45.8,45.62,45.72,46100.0,29.3707,29.3707,29.2552,29.3193,46100.0
2007-08-20 12:20:00,45.73,45.84,45.72,45.8,30600.0,29.3258,29.3963,29.3193,29.3707,30600.0
2007-08-20 12:30:00,45.8,45.81,45.75,45.75,39400.0,29.3707,29.3771,29.3386,29.3386,39400.0
2007-08-20 12:40:00,45.75,45.85,45.73,45.8,24700.0,29.3386,29.4027,29.3258,29.3707,24700.0
2007-08-20 12:50:00,45.81,45.82,45.7,45.76,41900.0,29.3771,29.3835,29.3065,29.345,41900.0
2007-08-20 13:00:00,45.77,45.8,45.72,45.77,33500.0,29.3514,29.3707,29.3193,29.3514,33500.0
2007-08-20 13:10:00,45.78,45.83,45.74,45.74,29800.0,29.3578,29.3899,29.3322,29.3322,29800.0
2007-08-20 13:20:00,45.74,45.79,45.62,45.74,34100.0,29.3322,29.3642,29.2552,29.3322,34100.0
2007-08-20 13:30:00,45.73,45.73,45.63,45.64,20400.0,29.3258,29.3258,29.2616,29.268,20400.0
2007-08-20 13:40:00,45.67,45.77,45.64,45.7,23800.0,29.2873,29.3514,29.268,29.3065,23800.0
2007-08-20 13:50:00,45.7,45.72,45.52,45.54,29700.0,29.3065,29.3193,29.1911,29.2039,29700.0
2007-08-20 14:00:00,45.54,45.59,45.47,45.52,42400.0,29.2039,29.236,29.159,29.1911,42400.0
2007-08-20 14:10:00,45.5,45.55,45.48,45.54,27300.0,29.1783,29.2103,29.1654,29.2039,27300.0
2007-08-20 14:20:00,45.53,45.65,45.5,45.59,22500.0,29.1975,29.2745,29.1783,29.236,22500.0
2007-08-20 14:30:00,45.59,45.68,45.57,45.66,32800.0,29.236,29.2937,29.2232,29.2809,32800.0
2007-08-20 14:40:00,45.66,45.66,45.57,45.6,23500.0,29.2809,29.2809,29.2232,29.2424,23500.0
2007-08-20 14:50:00,45.61,45.61,45.57,45.6,26900.0,29.2488,29.2488,29.2232,29.2424,26900.0
2007-08-20 15:00:00,45.61,45.65,45.59,45.62,39100.0,29.2488,29.2745,29.236,29.2552,39100.0
2007-08-20 15:10:00,45.63,45.69,45.56,45.68,31200.0,29.2616,29.3001,29.2167,29.2937,31200.0
2007-08-20 15:20:00,45.68,45.7,45.65,45.68,47800.0,29.2937,29.3065,29.2745,29.2937,47800.0
2007-08-20 15:30:00,45.66,45.67,45.47,45.47,43900.0,29.2809,29.2873,29.159,29.159,43900.0
2007-08-20 15:40:00,45.47,45.52,45.46,45.52,65100.0,29.159,29.1911,29.1526,29.1911,65100.0
2007-08-20 15:50:00,45.5,45.66,45.5,45.66,120200.0,29.1783,29.2809,29.1783,29.2809,120200.0
2007-08-21 09:30:00,45.33,45.71,45.33,45.6,29600.0,29.0693,29.3129,29.0693,29.2424,29600.0
2007-08-21 09:40:00,45.57,45.65,45.47,45.53,39200.0,29.2232,29.2745,29.159,29.1975,39200.0
2007-08-21 09:50:00,45.52,45.58,45.42,45.51,37400.0,29.1911,29.2296,29.127,29.1847,37400.0
2007-08-21 10:00:00,45.52,45.52,45.4,45.42,35700.0,29.1911,29.1911,29.1141,29.127,35700.0
2007-08-21 10:10:00,45.42,45.44,45.32,45.34,34400.0,29.127,29.1398,29.0628,29.0757,34400.0
2007-08-21 10:20:00,45.33,45.46,45.33,45.39,34400.0,29.0693,29.1526,29.0693,29.1077,34400.0
2007-08-21 10:30:00,45.38,45.43,45.34,45.39,20900.0,29.1013,29.1334,29.0757,29.1077,20900.0
2007-08-21 10:40:00,45.41,45.45,45.34,45.35,30200.0,29.1206,29.1462,29.0757,29.0821,30200.0
2007-08-21 10:50:00,45.37,45.44,45.35,45.43,12700.0,29.0949,29.1398,29.0821,29.1334,12700.0
2007-08-21 11:00:00,45.43,45.54,45.42,45.43,26700.0,29.1334,29.2039,29.127,29.1334,26700.0
2007-08-21 11:10:00,45.43,45.44,45.26,45.26,47500.0,29.1334,29.1398,29.0244,29.0244,47500.0
2007-08-21 11:20:00,45.28,45.32,45.15,45.31,38100.0,29.0372,29.0628,28.9538,29.0564,38100.0
2007-08-21 11:30:00,45.32,45.47,45.32,45.45,31200.0,29.0628,29.159,29.0628,29.1462,31200.0
2007-08-21 11:40:00,45.44,45.7,45.44,45.66,20900.0,29.1398,29.3065,29.1398,29.2809,20900.0
2007-08-21 11:50:00,45.67,45.74,45.66,45.74,24800.0,29.2873,29.3322,29.2809,29.3322,24800.0
2007-08-21 12:00:00,45.73,45.73,45.55,45.57,29200.0,29.3258,29.3258,29.2103,29.2232,29200.0
2007-08-21 12:10:00,45.56,45.57,45.48,45.49,29300.0,29.2167,29.2232,29.1654,29.1719,29300.0
2007-08-21 12:20:00,45.49,45.56,45.49,45.55,17700.0,29.1719,29.2167,29.1719,29.2103,17700.0
2007-08-21 12:30:00,45.54,45.54,45.37,45.38,21600.0,29.2039,29.2039,29.0949,29.1013,21600.0
2007-08-21 12:40:00,45.37,45.38,45.33,45.35,23400.0,29.0949,29.1013,29.0693,29.0821,23400.0
2007-08-21 12:50:00,45.35,45.36,45.29,45.3,45800.0,29.0821,29.0885,29.0436,29.05,45800.0
2007-08-21 13:00:00,45.3,45.31,45.29,45.31,21400.0,29.05,29.0564,29.0436,29.0564,21400.0
2007-08-21 13:10:00,45.31,45.53,45.29,45.52,17800.0,29.0564,29.1975,29.0436,29.1911,17800.0
2007-08-21 13:20:00,45.52,45.55,45.42,45.51,18100.0,29.1911,29.2103,29.127,29.1847,18100.0
2007-08-21 13:30:00,45.5,45.58,45.49,45.55,14500.0,29.1783,29.2296,29.1719,29.2103,14500.0
2007-08-21 13:40:00,45.54,45.6,45.53,45.58,13900.0,29.2039,29.2424,29.1975,29.2296,13900.0
2007-08-21 13:50:00,45.58,45.59,45.41,45.42,23600.0,29.2296,29.236,29.1206,29.127,23600.0
2007-08-21 14:00:00,45.41,45.45,45.38,45.43,23300.0,29.1206,29.1462,29.1013,29.1334,23300.0
2007-08-21 14:10:00,45.44,45.45,45.36,45.39,19800.0,29.1398,29.1462,29.0885,29.1077,19800.0
2007-08-21 14:20:00,45.39,45.41,45.35,45.35,16900.0,29.1077,29.1206,29.0821,29.0821,16900.0
2007-08-21 14:30:00,45.35,45.38,45.31,45.34,25100.0,29.0821,29.1013,29.0564,29.0757,25100.0
2007-08-21 14:40:00,45.34,45.35,45.22,45.3,61700.0,29.0757,29.0821,28.9987,29.05,61700.0
2007-08-21 14:50:00,45.29,45.35,45.25,45.32,19800.0,29.0436,29.0821,29.0179,29.0628,19800.0
2007-08-21 15:00:00,45.34,45.4,45.34,45.37,33200.0,29.0757,29.1141,29.0757,29.0949,33200.0
2007-08-21 15:10:00,45.37,45.38,45.32,45.36,23500.0,29.0949,29.1013,29.0628,29.0885,23500.0
2007-08-21 15:20:00,45.33,45.39,45.33,45.38,18800.0,29.0693,29.1077,29.0693,29.1013,18800.0
2007-08-21 15:30:00,45.38,45.48,45.36,45.45,40500.0,29.1013,29.1654,29.0885,29.1462,40500.0
2007-08-21 15:40:00,45.44,45.48,45.41,45.45,43700.0,29.1398,29.1654,29.1206,29.1462,43700.0
2007-08-21 15:50:00,45.45,45.51,45.41,45.45,74400.0,29.1462,29.1847,29.1206,29.1462,74400.0
2007-08-22 09:30:00,45.47,45.99,45.37,45.76,37100.0,29.3454,29.681,29.2809,29.5326,37100.0
2007-08-22 09:40:00,45.78,46.0,45.73,45.75,58100.0,29.5455,29.6875,29.5132,29.5261,58100.0
2007-08-22 09:50:00,45.76,45.86,45.72,45.83,29500.0,29.5326,29.5971,29.5068,29.5778,29500.0
2007-08-22 10:00:00,45.81,45.85,45.75,45.82,21100.0,29.5649,29.5907,29.5261,29.5713,21100.0
2007-08-22 10:10:00,45.84,45.89,45.83,45.87,13000.0,29.5842,29.6165,29.5778,29.6036,13000.0
2007-08-22 10:20:00,45.87,45.89,45.82,45.86,18000.0,29.6036,29.6165,29.5713,29.5971,18000.0
2007-08-22 10:30:00,45.87,45.95,45.85,45.94,18100.0,29.6036,29.6552,29.5907,29.6488,18100.0
2007-08-22 10:40:00,45.95,45.96,45.9,45.96,29000.0,29.6552,29.6617,29.6229,29.6617,29000.0
2007-08-22 10:50:00,45.97,46.0,45.94,45.95,27700.0,29.6681,29.6875,29.6488,29.6552,27700.0
2007-08-22 11:00:00,45.96,45.98,45.87,45.94,79000.0,29.6617,29.6746,29.6036,29.6488,79000.0
2007-08-22 11:10:00,45.94,46.04,45.92,46.03,41800.0,29.6488,29.7133,29.6358,29.7068,41800.0
2007-08-22 11:20:00,46.03,46.05,45.98,46.0,68800.0,29.7068,29.7197,29.6746,29.6875,68800.0
2007-08-22 11:30:00,46.0,46.07,45.96,46.05,17900.0,29.6875,29.7327,29.6617,29.7197,17900.0
2007-08-22 11:40:00,46.04,46.05,45.95,46.0,20800.0,29.7133,29.7197,29.6552,29.6875,20800.0
2007-08-22 11:50:00,45.98,45.98,45.94,45.94,14100.0,29.6746,29.6746,29.6488,29.6488,14100.0
2007-08-22 12:00:00,45.95,45.95,45.8,45.9,48100.0,29.6552,29.6552,29.5584,29.6229,48100.0
2007-08-22 12:10:00,45.91,45.96,45.87,45.87,35100.0,29.6294,29.6617,29.6036,29.6036,35100.0
2007-08-22 12:20:00,45.86,45.87,45.71,45.72,17000.0,29.5971,29.6036,29.5003,29.5068,17000.0
2007-08-22 12:30:00,45.72,45.77,45.58,45.76,30600.0,29.5068,29.539,29.4164,29.5326,30600.0
2007-08-22 12:40:00,45.76,45.87,45.69,45.81,12000.0,29.5326,29.6036,29.4874,29.5649,12000.0
2007-08-22 12:50:00,45.81,45.81,45.7,45.71,7900.0,29.5649,29.5649,29.4939,29.5003,7900.0
2007-08-22 13:00:00,45.73,45.9,45.72,45.79,32400.0,29.5132,29.6229,29.5068,29.5519,32400.0
2007-08-22 13:10:00,45.8,46.0,45.8,46.0,27800.0,29.5584,29.6875,29.5584,29.6875,27800.0
2007-08-22 13:20:00,45.97,46.1,45.92,46.09,36700.0,29.6681,29.752,29.6358,29.7456,36700.0
2007-08-22 13:30:00,46.09,46.8,46.09,46.66,223700.0,29.7456,30.2038,29.7456,30.1134,223700.0
2007-08-22 13:40:00,46.66,47.59,46.63,47.14,391700.0,30.1134,30.7136,30.0941,30.4232,391700.0
2007-08-22 13:50:00,47.2,47.59,46.93,46.93,347100.0,30.4619,30.7136,30.2877,30.2877,347100.0
2007-08-22 14:00:00,46.93,46.97,46.77,46.78,108400.0,30.2877,30.3135,30.1844,30.1909,108400.0
2007-08-22 14:10:00,46.77,46.84,46.46,46.68,107200.0,30.1844,30.2296,29.9844,30.1263,107200.0
2007-08-22 14:20:00,46.68,46.68,46.35,46.6,107500.0,30.1263,30.1263,29.9134,30.0747,107500.0
2007-08-22 14:30:00,46.6,46.63,46.5,46.59,42000.0,30.0747,30.0941,30.0102,30.0683,42000.0
2007-08-22 14:40:00,46.58,46.59,46.17,46.26,108200.0,30.0618,30.0683,29.7972,29.8553,108200.0
2007-08-22 14:50:00,46.29,46.46,46.16,46.42,70000.0,29.8746,29.9844,29.7907,29.9585,70000.0
2007-08-22 15:00:00,46.42,46.42,46.24,46.38,50900.0,29.9585,29.9585,29.8424,29.9327,50900.0
2007-08-22 15:10:00,46.37,46.9,46.37,46.88,99800.0,29.9263,30.2683,29.9263,30.2554,99800.0
2007-08-22 15:20:00,46.87,47.03,46.31,46.39,775000.0,30.249,30.3522,29.8875,29.9392,775000.0
2007-08-22 15:30:00,46.35,46.47,46.23,46.43,363900.0,29.9134,29.9908,29.8359,29.965,363900.0
2007-08-22 15:40:00,46.42,46.66,46.34,46.56,106200.0,29.9585,30.1134,29.9069,30.0489,106200.0
2007-08-22 15:50:00,46.53,46.61,46.34,46.54,98400.0,30.0295,30.0812,29.9069,30.036,98400.0
2007-08-23 09:30:00,46.55,46.89,46.55,46.71,23500.0,30.0424,30.2619,30.0424,30.1457,23500.0
2007-08-23 09:40:00,46.73,46.75,46.6,46.63,21400.0,30.1586,30.1715,30.0747,30.0941,21400.0
2007-08-23 09:50:00,46.64,46.64,46.56,46.56,37300.0,30.1005,30.1005,30.0489,30.0489,37300.0
2007-08-23 10:00:00,46.56,46.57,46.31,46.41,40700.0,30.0489,30.0553,29.8875,29.9521,40700.0
2007-08-23 10:10:00,46.43,46.63,46.41,46.54,34600.0,29.965,30.0941,29.9521,30.036,34600.0
2007-08-23 10:20:00,46.53,46.66,46.52,46.58,21800.0,30.0295,30.1134,30.0231,30.0618,21800.0
2007-08-23 10:30:00,46.61,46.77,46.61,46.74,36900.0,30.0812,30.1844,30.0812,30.1651,36900.0
2007-08-23 10:40:00,46.73,46.82,46.68,46.73,35300.0,30.1586,30.2167,30.1263,30.1586,35300.0
2007-08-23 10:50:00,46.73,46.85,46.71,46.84,14200.0,30.1586,30.236,30.1457,30.2296,14200.0
2007-08-23 11:00:00,46.84,46.85,46.7,46.73,26000.0,30.2296,30.236,30.1392,30.1586,26000.0
2007-08-23 11:10:00,46.71,46.73,46.68,46.68,17000.0,30.1457,30.1586,30.1263,30.1263,17000.0
2007-08-23 11:20:00,46.69,46.69,46.6,46.62,26900.0,30.1328,30.1328,30.0747,30.0876,26900.0
2007-08-23 11:30:00,46.61,46.65,46.56,46.6,16700.0,30.0812,30.107,30.0489,30.0747,16700.0
2007-08-23 11:40:00,46.62,46.62,46.55,46.57,6200.0,30.0876,30.0876,30.0424,30.0553,6200.0
2007-08-23 11:50:00,46.55,46.57,46.45,46.45,14400.0,30.0424,30.0553,29.9779,29.9779,14400.0
2007-08-23 12:00:00,46.48,46.53,46.44,46.44,8300.0,29.9973,30.0295,29.9714,29.9714,8300.0
2007-08-23 12:10:00,46.46,46.5,46.45,46.48,8100.0,29.9844,30.0102,29.9779,29.9973,8100.0
2007-08-23 12:20:00,46.47,46.49,46.43,46.44,10400.0,29.9908,30.0037,29.965,29.9714,10400.0
2007-08-23 12:30:00,46.44,46.51,46.43,46.44,16100.0,29.9714,30.0166,29.965,29.9714,16100.0
2007-08-23 12:40:00,46.43,46.45,46.36,46.37,11300.0,29.965,29.9779,29.9198,29.9263,11300.0
2007-08-23 12:50:00,46.37,46.37,46.1,46.2,53200.0,29.9263,29.9263,29.752,29.8166,53200.0
2007-08-23 13:00:00,46.23,46.36,46.22,46.32,13700.0,29.8359,29.9198,29.8295,29.894,13700.0
2007-08-23 13:10:00,46.32,46.37,46.27,46.27,16500.0,29.894,29.9263,29.8617,29.8617,16500.0
2007-08-23 13:20:00,46.3,46.3,46.12,46.23,19300.0,29.8811,29.8811,29.7649,29.8359,19300.0
2007-08-23 13:30:00,46.25,46.37,46.23,46.27,14200.0,29.8488,29.9263,29.8359,29.8617,14200.0
2007-08-23 13:40:00,46.3,46.52,46.3,46.43,7200.0,29.8811,30.0231,29.8811,29.965,7200.0
2007-08-23 13:50:00,46.43,46.51,46.42,46.49,9900.0,29.965,30.0166,29.9585,30.0037,9900.0
2007-08-23 14:00:00,46.5,46.51,46.4,46.46,26600.0,30.0102,30.0166,29.9456,29.9844,26600.0
2007-08-23 14:10:00,46.45,46.53,46.43,46.48,27000.0,29.9779,30.0295,29.965,29.9973,27000.0
2007-08-23 14:20:00,46.48,46.57,46.48,46.5,19200.0,29.9973,30.0553,29.9973,30.0102,19200.0
2007-08-23 14:30:00,46.5,46.53,46.47,46.47,17500.0,30.0102,30.0295,29.9908,29.9908,17500.0
2007-08-23 14:40:00,46.46,46.47,46.38,46.4,18500.0,29.9844,29.9908,29.9327,29.9456,18500.0
2007-08-23 14:50:00,46.4,46.46,46.4,46.45,15600.0,29.9456,29.9844,29.9456,29.9779,15600.0
2007-08-23 15:00:00,46.44,46.46,46.37,46.42,20100.0,29.9714,29.9844,29.9263,29.9585,20100.0
2007-08-23 15:10:00,46.42,46.57,46.42,46.56,19200.0,29.9585,30.0553,29.9585,30.0489,19200.0
2007-08-23 15:20:00,46.55,46.68,46.55,46.61,31500.0,30.0424,30.1263,30.0424,30.0812,31500.0
2007-08-23 15:30:00,46.61,46.61,46.54,46.57,32000.0,30.0812,30.0812,30.036,30.0553,32000.0
2007-08-23 15:40:00,46.57,46.68,46.54,46.66,45500.0,30.0553,30.1263,30.036,30.1134,45500.0
2007-08-23 15:50:00,46.66,46.69,46.6,46.61,55000.0,30.1134,30.1328,30.0747,30.0812,55000.0
2007-08-24 09:30:00,46.5,46.76,46.5,46.73,6000.0,30.0102,30.178,30.0102,30.1586,6000.0
2007-08-24 09:40:00,46.77,46.8,46.52,46.52,19800.0,30.1844,30.2038,30.0231,30.0231,19800.0
2007-08-24 09:50:00,46.51,46.61,46.31,46.52,30800.0,30.0166,30.0812,29.8875,30.0231,30800.0
2007-08-24 10:00:00,46.53,46.74,46.53,46.62,12200.0,30.0295,30.1651,30.0295,30.0876,12200.0
2007-08-24 10:10:00,46.61,46.65,46.59,46.59,19300.0,30.0812,30.107,30.0683,30.0683,19300.0
2007-08-24 10:20:00,46.58,46.65,46.58,46.61,11000.0,30.0618,30.107,30.0618,30.0812,11000.0
2007-08-24 10:30:00,46.62,46.7,46.62,46.64,14500.0,30.0876,30.1392,30.0876,30.1005,14500.0
2007-08-24 10:40:00,46.66,46.7,46.62,46.67,11700.0,30.1134,30.1392,30.0876,30.1199,11700.0
2007-08-24 10:50:00,46.66,46.71,46.66,46.7,4900.0,30.1134,30.1457,30.1134,30.1392,4900.0
2007-08-24 11:00:00,46.7,46.74,46.67,46.67,7100.0,30.1392,30.1651,30.1199,30.1199,7100.0
2007-08-24 11:10:00,46.68,46.68,46.62,46.62,9200.0,30.1263,30.1263,30.0876,30.0876,9200.0
2007-08-24 11:20:00,46.62,46.64,46.62,46.62,12500.0,30.0876,30.1005,30.0876,30.0876,12500.0
2007-08-24 11:30:00,46.63,46.63,46.59,46.6,21800.0,30.0941,30.0941,30.0683,30.0747,21800.0
2007-08-24 11:40:00,46.61,46.66,46.61,46.63,3200.0,30.0812,30.1134,30.0812,30.0941,3200.0
2007-08-24 11:50:00,46.66,46.69,46.65,46.67,3500.0,30.1134,30.1328,30.107,30.1199,3500.0
2007-08-24 12:00:00,46.69,46.69,46.54,46.59,13000.0,30.1328,30.1328,30.036,30.0683,13000.0
2007-08-24 12:10:00,46.57,46.6,46.47,46.6,9200.0,30.0553,30.0747,29.9908,30.0747,9200.0
2007-08-24 12:20:00,46.6,46.63,46.57,46.61,13700.0,30.0747,30.0941,30.0553,30.0812,13700.0
2007-08-24 12:30:00,46.62,46.66,46.6,46.66,4900.0,30.0876,30.1134,30.0747,30.1134,4900.0
2007-08-24 12:40:00,46.65,46.67,46.62,46.65,5500.0,30.107,30.1199,30.0876,30.107,5500.0
2007-08-24 12:50:00,46.64,46.66,46.55,46.55,11000.0,30.1005,30.1134,30.0424,30.0424,11000.0
2007-08-24 13:00:00,46.54,46.54,46.5,46.5,6400.0,30.036,30.036,30.0102,30.0102,6400.0
2007-08-24 13:10:00,46.52,46.56,46.5,46.54,9000.0,30.0231,30.0489,30.0102,30.036,9000.0
2007-08-24 13:20:00,46.53,46.59,46.44,46.47,11900.0,30.0295,30.0683,29.9714,29.9908,11900.0
2007-08-24 13:30:00,46.46,46.48,46.39,46.44,10500.0,29.9844,29.9973,29.9392,29.9714,10500.0
2007-08-24 13:40:00,46.42,46.48,46.41,46.42,16600.0,29.9585,29.9973,29.9521,29.9585,16600.0
2007-08-24 13:50:00,46.42,46.44,46.41,46.43,4500.0,29.9585,29.9714,29.9521,29.965,4500.0
2007-08-24 14:00:00,46.43,46.47,46.39,46.45,10900.0,29.965,29.9908,29.9392,29.9779,10900.0
2007-08-24 14:10:00,46.43,46.46,46.33,46.36,12200.0,29.965,29.9844,29.9005,29.9198,12200.0
2007-08-24 14:20:00,46.34,46.4,46.32,46.39,14700.0,29.9069,29.9456,29.894,29.9392,14700.0
2007-08-24 14:30:00,46.38,46.4,46.35,46.35,8400.0,29.9327,29.9456,29.9134,29.9134,8400.0
2007-08-24 14:40:00,46.34,46.36,46.29,46.36,14400.0,29.9069,29.9198,29.8746,29.9198,14400.0
2007-08-24 14:50:00,46.37,46.56,46.37,46.56,19400.0,29.9263,30.0489,29.9263,30.0489,19400.0
2007-08-24 15:00:00,46.56,46.59,46.49,46.5,21400.0,30.0489,30.0683,30.0037,30.0102,21400.0
2007-08-24 15:10:00,46.5,46.52,46.42,46.46,12100.0,30.0102,30.0231,29.9585,29.9844,12100.0
2007-08-24 15:20:00,46.46,46.5,46.36,46.49,19900.0,29.9844,30.0102,29.9198,30.0037,19900.0
2007-08-24 15:30:00,46.5,46.65,46.49,46.65,15900.0,30.0102,30.107,30.0037,30.107,15900.0
2007-08-24 15:40:00,46.65,46.71,46.63,46.67,20700.0,30.107,30.1457,30.0941,30.1199,20700.0
2007-08-24 15:50:00,46.68,46.7,46.63,46.68,53800.0,30.1263,30.1392,30.0941,30.1263,53800.0
2007-08-27 09:30:00,46.33,46.66,46.33,46.62,17100.0,29.9005,30.1134,29.9005,30.0876,17100.0
2007-08-27 09:40:00,46.62,46.74,46.54,46.72,18300.0,30.0876,30.1651,30.036,30.1521,18300.0
2007-08-27 09:50:00,46.73,46.73,46.57,46.67,20900.0,30.1586,30.1586,30.0553,30.1199,20900.0
2007-08-27 10:00:00,46.68,46.76,46.57,46.59,29700.0,30.1263,30.178,30.0553,30.0683,29700.0
2007-08-27 10:10:00,46.57,46.58,46.54,46.55,9500.0,30.0553,30.0618,30.036,30.0424,9500.0
2007-08-27 10:20:00,46.55,46.56,46.51,46.51,23000.0,30.0424,30.0489,30.0166,30.0166,23000.0
2007-08-27 10:30:00,46.51,46.54,46.49,46.53,25400.0,30.0166,30.036,30.0037,30.0295,25400.0
2007-08-27 10:40:00,46.54,46.59,46.54,46.59,5700.0,30.036,30.0683,30.036,30.0683,5700.0
2007-08-27 10:50:00,46.59,46.6,46.55,46.57,4500.0,30.0683,30.0747,30.0424,30.0553,4500.0
2007-08-27 11:00:00,46.56,46.56,46.53,46.53,10700.0,30.0489,30.0489,30.0295,30.0295,10700.0
2007-08-27 11:10:00,46.54,46.54,46.49,46.5,10100.0,30.036,30.036,30.0037,30.0102,10100.0
2007-08-27 11:20:00,46.49,46.5,46.44,46.49,17900.0,30.0037,30.0102,29.9714,30.0037,17900.0
2007-08-27 11:30:00,46.51,46.56,46.47,46.54,3400.0,30.0166,30.0489,29.9908,30.036,3400.0
2007-08-27 11:40:00,46.53,46.57,46.53,46.56,3700.0,30.0295,30.0553,30.0295,30.0489,3700.0
2007-08-27 11:50:00,46.57,46.63,46.54,46.61,12900.0,30.0553,30.0941,30.036,30.0812,12900.0
2007-08-27 12:00:00,46.64,46.64,46.56,46.59,16200.0,30.1005,30.1005,30.0489,30.0683,16200.0
2007-08-27 12:10:00,46.58,46.67,46.58,46.66,5700.0,30.0618,30.1199,30.0618,30.1134,5700.0
2007-08-27 12:20:00,46.67,46.69,46.65,46.68,10300.0,30.1199,30.1328,30.107,30.1263,10300.0
2007-08-27 12:30:00,46.67,46.68,46.65,46.66,4400.0,30.1199,30.1263,30.107,30.1134,4400.0
2007-08-27 12:40:00,46.66,46.7,46.64,46.64,7900.0,30.1134,30.1392,30.1005,30.1005,7900.0
2007-08-27 12:50:00,46.63,46.67,46.6,46.63,15300.0,30.0941,30.1199,30.0747,30.0941,15300.0
2007-08-27 13:00:00,46.63,46.73,46.63,46.73,14700.0,30.0941,30.1586,30.0941,30.1586,14700.0
2007-08-27 13:10:00,46.72,46.77,46.7,46.75,21200.0,30.1521,30.1844,30.1392,30.1715,21200.0
2007-08-27 13:20:00,46.75,46.77,46.68,46.7,13200.0,30.1715,30.1844,30.1263,30.1392,13200.0
2007-08-27 13:30:00,46.7,46.76,46.66,46.69,24100.0,30.1392,30.178,30.1134,30.1328,24100.0
2007-08-27 13:40:00,46.69,46.72,46.67,46.71,11300.0,30.1328,30.1521,30.1199,30.1457,11300.0
2007-08-27 13:50:00,46.72,46.75,46.69,46.74,23000.0,30.1521,30.1715,30.1328,30.1651,23000.0
2007-08-27 14:00:00,46.73,46.76,46.6,46.71,40000.0,30.1586,30.178,30.0747,30.1457,40000.0
2007-08-27 14:10:00,46.69,46.76,46.69,46.75,8600.0,30.1328,30.178,30.1328,30.1715,8600.0
2007-08-27 14:20:00,46.77,46.86,46.76,46.8,25200.0,30.1844,30.2425,30.178,30.2038,25200.0
2007-08-27 14:30:00,46.81,46.95,46.79,46.9,40400.0,30.2102,30.3006,30.1973,30.2683,40400.0
2007-08-27 14:40:00,46.91,46.94,46.82,46.84,22800.0,30.2748,30.2941,30.2167,30.2296,22800.0
2007-08-27 14:50:00,46.8,46.83,46.69,46.73,12000.0,30.2038,30.2231,30.1328,30.1586,12000.0
2007-08-27 15:00:00,46.73,46.73,46.66,46.68,13200.0,30.1586,30.1586,30.1134,30.1263,13200.0
2007-08-27 15:10:00,46.66,46.69,46.61,46.63,20500.0,30.1134,30.1328,30.0812,30.0941,20500.0
2007-08-27 15:20:00,46.62,46.69,46.6,46.66,10800.0,30.0876,30.1328,30.0747,30.1134,10800.0
2007-08-27 15:30:00,46.65,46.69,46.63,46.66,15500.0,30.107,30.1328,30.0941,30.1134,15500.0
2007-08-27 15:40:00,46.67,46.68,46.63,46.65,11800.0,30.1199,30.1263,30.0941,30.107,11800.0
2007-08-27 15:50:00,46.67,46.69,46.59,46.69,78100.0,30.1199,30.1328,30.0683,30.1328,78100.0
2007-08-28 09:30:00,46.4,46.49,46.39,46.42,12000.0,29.9456,30.0037,29.9392,29.9585,12000.0
2007-08-28 09:40:00,46.42,46.72,46.36,46.66,75300.0,29.9585,30.1521,29.9198,30.1134,75300.0
2007-08-28 09:50:00,46.66,46.69,46.58,46.67,34400.0,30.1134,30.1328,30.0618,30.1199,34400.0
2007-08-28 10:00:00,46.65,46.69,46.4,46.49,45600.0,30.107,30.1328,29.9456,30.0037,45600.0
2007-08-28 10:10:00,46.5,46.52,46.47,46.5,23900.0,30.0102,30.0231,29.9908,30.0102,23900.0
2007-08-28 10:20:00,46.5,46.53,46.47,46.52,20100.0,30.0102,30.0295,29.9908,30.0231,20100.0
2007-08-28 10:30:00,46.52,46.57,46.5,46.52,10100.0,30.0231,30.0553,30.0102,30.0231,10100.0
2007-08-28 10:40:00,46.52,46.52,46.38,46.42,13800.0,30.0231,30.0231,29.9327,29.9585,13800.0
2007-08-28 10:50:00,46.42,46.44,46.35,46.44,12400.0,29.9585,29.9714,29.9134,29.9714,12400.0
2007-08-28 11:00:00,46.43,46.48,46.4,46.45,8000.0,29.965,29.9973,29.9456,29.9779,8000.0
2007-08-28 11:10:00,46.44,46.47,46.42,46.46,13700.0,29.9714,29.9908,29.9585,29.9844,13700.0
2007-08-28 11:20:00,46.46,46.47,46.32,46.34,11200.0,29.9844,29.9908,29.894,29.9069,11200.0
2007-08-28 11:30:00,46.34,46.36,46.23,46.23,9900.0,29.9069,29.9198,29.8359,29.8359,9900.0
2007-08-28 11:40:00,46.22,46.23,46.19,46.23,5400.0,29.8295,29.8359,29.8101,29.8359,5400.0
2007-08-28 11:50:00,46.22,46.29,46.2,46.29,24300.0,29.8295,29.8746,29.8166,29.8746,24300.0
2007-08-28 12:00:00,46.27,46.27,46.17,46.26,9500.0,29.8617,29.8617,29.7972,29.8553,9500.0
2007-08-28 12:10:00,46.26,46.28,46.22,46.25,6600.0,29.8553,29.8682,29.8295,29.8488,6600.0
2007-08-28 12:20:00,46.26,46.29,46.23,46.28,8100.0,29.8553,29.8746,29.8359,29.8682,8100.0
2007-08-28 12:30:00,46.27,46.29,46.24,46.27,6600.0,29.8617,29.8746,29.8424,29.8617,6600.0
2007-08-28 12:40:00,46.25,46.27,46.19,46.21,14800.0,29.8488,29.8617,29.8101,29.823,14800.0
2007-08-28 12:50:00,46.22,46.26,46.17,46.18,17200.0,29.8295,29.8553,29.7972,29.8036,17200.0
2007-08-28 13:00:00,46.19,46.21,46.15,46.15,6500.0,29.8101,29.823,29.7843,29.7843,6500.0
2007-08-28 13:10:00,46.13,46.17,46.1,46.12,12100.0,29.7714,29.7972,29.752,29.7649,12100.0
2007-08-28 13:20:00,46.12,46.13,46.06,46.08,9000.0,29.7649,29.7714,29.7262,29.7391,9000.0
2007-08-28 13:30:00,46.07,46.14,46.06,46.11,7900.0,29.7327,29.7778,29.7262,29.7585,7900.0
2007-08-28 13:40:00,46.14,46.14,46.06,46.08,8400.0,29.7778,29.7778,29.7262,29.7391,8400.0
2007-08-28 13:50:00,46.08,46.12,46.07,46.08,6200.0,29.7391,29.7649,29.7327,29.7391,6200.0
2007-08-28 14:00:00,46.1,46.12,46.02,46.08,13900.0,29.752,29.7649,29.7004,29.7391,13900.0
2007-08-28 14:10:00,46.08,46.08,46.0,46.01,12700.0,29.7391,29.7391,29.6875,29.6939,12700.0
2007-08-28 14:20:00,46.01,46.06,46.01,46.04,6900.0,29.6939,29.7262,29.6939,29.7133,6900.0
2007-08-28 14:30:00,46.03,46.06,45.89,45.89,16100.0,29.7068,29.7262,29.6165,29.6165,16100.0
2007-08-28 14:40:00,45.9,45.9,45.86,45.89,13800.0,29.6229,29.6229,29.5971,29.6165,13800.0
2007-08-28 14:50:00,45.87,45.9,45.85,45.9,7900.0,29.6036,29.6229,29.5907,29.6229,7900.0
2007-08-28 15:00:00,45.89,45.93,45.85,45.86,14500.0,29.6165,29.6423,29.5907,29.5971,14500.0
2007-08-28 15:10:00,45.87,45.98,45.86,45.98,12600.0,29.6036,29.6746,29.5971,29.6746,12600.0
2007-08-28 15:20:00,45.96,45.97,45.86,45.86,21200.0,29.6617,29.6681,29.5971,29.5971,21200.0
2007-08-28 15:30:00,45.86,45.86,45.77,45.77,18100.0,29.5971,29.5971,29.539,29.539,18100.0
2007-08-28 15:40:00,45.78,45.78,45.57,45.6,31300.0,29.5455,29.5455,29.41,29.4293,31300.0
2007-08-28 15:50:00,45.59,45.6,45.45,45.45,109800.0,29.4229,29.4293,29.3325,29.3325,109800.0
2007-08-29 09:30:00,45.88,45.88,45.52,45.69,27400.0,29.61,29.61,29.3777,29.4874,27400.0
2007-08-29 09:40:00,45.7,45.7,45.5,45.68,26500.0,29.4939,29.4939,29.3648,29.481,26500.0
2007-08-29 09:50:00,45.68,45.68,45.51,45.55,18500.0,29.481,29.481,29.3712,29.3971,18500.0
2007-08-29 10:00:00,45.56,45.65,45.54,45.54,9800.0,29.4035,29.4616,29.3906,29.3906,9800.0
2007-08-29 10:10:00,45.55,45.64,45.55,45.61,11700.0,29.3971,29.4551,29.3971,29.4358,11700.0
2007-08-29 10:20:00,45.62,45.68,45.58,45.67,17900.0,29.4422,29.481,29.4164,29.4745,17900.0
2007-08-29 10:30:00,45.67,45.67,45.63,45.65,16900.0,29.4745,29.4745,29.4487,29.4616,16900.0
2007-08-29 10:40:00,45.65,45.71,45.65,45.71,16000.0,29.4616,29.5003,29.4616,29.5003,16000.0
2007-08-29 10:50:00,45.7,45.76,45.68,45.76,36300.0,29.4939,29.5326,29.481,29.5326,36300.0
2007-08-29 11:00:00,45.76,45.88,45.72,45.72,25300.0,29.5326,29.61,29.5068,29.5068,25300.0
2007-08-29 11:10:00,45.73,45.75,45.71,45.72,6900.0,29.5132,29.5261,29.5003,29.5068,6900.0
2007-08-29 11:20:00,45.74,45.75,45.72,45.75,9000.0,29.5197,29.5261,29.5068,29.5261,9000.0
2007-08-29 11:30:00,45.74,45.75,45.73,45.75,14200.0,29.5197,29.5261,29.5132,29.5261,14200.0
2007-08-29 11:40:00,45.75,45.75,45.72,45.75,15700.0,29.5261,29.5261,29.5068,29.5261,15700.0
2007-08-29 11:50:00,45.73,45.85,45.72,45.8,42400.0,29.5132,29.5907,29.5068,29.5584,42400.0
2007-08-29 12:00:00,45.81,45.84,45.8,45.81,6100.0,29.5649,29.5842,29.5584,29.5649,6100.0
2007-08-29 12:10:00,45.81,45.89,45.79,45.84,5300.0,29.5649,29.6165,29.5519,29.5842,5300.0
2007-08-29 12:20:00,45.86,45.9,45.82,45.84,13900.0,29.5971,29.6229,29.5713,29.5842,13900.0
2007-08-29 12:30:00,45.86,45.9,45.82,45.9,12400.0,29.5971,29.6229,29.5713,29.6229,12400.0
2007-08-29 12:40:00,45.89,45.99,45.89,45.96,13900.0,29.6165,29.681,29.6165,29.6617,13900.0
2007-08-29 12:50:00,45.96,45.96,45.85,45.87,10900.0,29.6617,29.6617,29.5907,29.6036,10900.0
2007-08-29 13:00:00,45.87,45.93,45.87,45.92,13200.0,29.6036,29.6423,29.6036,29.6358,13200.0
2007-08-29 13:10:00,45.92,45.92,45.87,45.87,10300.0,29.6358,29.6358,29.6036,29.6036,10300.0
2007-08-29 13:20:00,45.87,45.87,45.78,45.79,5500.0,29.6036,29.6036,29.5455,29.5519,5500.0
2007-08-29 13:30:00,45.79,45.89,45.79,45.87,18200.0,29.5519,29.6165,29.5519,29.6036,18200.0
2007-08-29 13:40:00,45.88,45.91,45.86,45.89,10800.0,29.61,29.6294,29.5971,29.6165,10800.0
2007-08-29 13:50:00,45.9,45.91,45.86,45.89,8000.0,29.6229,29.6294,29.5971,29.6165,8000.0
2007-08-29 14:00:00,45.9,46.0,45.89,45.99,18900.0,29.6229,29.6875,29.6165,29.681,18900.0
2007-08-29 14:10:00,46.0,46.05,45.96,45.97,10700.0,29.6875,29.7197,29.6617,29.6681,10700.0
2007-08-29 14:20:00,45.97,45.98,45.94,45.95,12400.0,29.6681,29.6746,29.6488,29.6552,12400.0
2007-08-29 14:30:00,45.94,46.07,45.94,46.06,16500.0,29.6488,29.7327,29.6488,29.7262,16500.0
2007-08-29 14:40:00,46.07,46.11,46.0,46.05,25700.0,29.7327,29.7585,29.6875,29.7197,25700.0
2007-08-29 14:50:00,46.03,46.06,45.88,45.9,27800.0,29.7068,29.7262,29.61,29.6229,27800.0
2007-08-29 15:00:00,45.9,45.98,45.89,45.94,19600.0,29.6229,29.6746,29.6165,29.6488,19600.0
2007-08-29 15:10:00,45.97,46.04,45.95,46.0,5900.0,29.6681,29.7133,29.6552,29.6875,5900.0
2007-08-29 15:20:00,46.01,46.01,45.95,46.0,17000.0,29.6939,29.6939,29.6552,29.6875,17000.0
2007-08-29 15:30:00,46.01,46.11,45.99,46.07,16200.0,29.6939,29.7585,29.681,29.7327,16200.0
2007-08-29 15:40:00,46.08,46.19,46.08,46.18,17000.0,29.7391,29.8101,29.7391,29.8036,17000.0
2007-08-29 15:50:00,46.17,46.3,46.15,46.2,37400.0,29.7972,29.8811,29.7843,29.8166,37400.0
2007-08-30 09:30:00,45.73,46.2,45.51,46.15,54000.0,29.5132,29.8166,29.3712,29.7843,54000.0
2007-08-30 09:40:00,46.12,46.32,46.0,46.32,23700.0,29.7649,29.894,29.6875,29.894,23700.0
2007-08-30 09:50:00,46.28,46.32,46.06,46.12,30600.0,29.8682,29.894,29.7262,29.7649,30600.0
2007-08-30 10:00:00,46.13,46.23,46.11,46.16,17600.0,29.7714,29.8359,29.7585,29.7907,17600.0
2007-08-30 10:10:00,46.16,46.28,46.13,46.26,24500.0,29.7907,29.8682,29.7714,29.8553,24500.0
2007-08-30 10:20:00,46.28,46.29,46.23,46.25,17600.0,29.8682,29.8746,29.8359,29.8488,17600.0
2007-08-30 10:30:00,46.26,46.3,46.22,46.22,12400.0,29.8553,29.8811,29.8295,29.8295,12400.0
2007-08-30 10:40:00,46.22,46.31,46.2,46.28,21800.0,29.8295,29.8875,29.8166,29.8682,21800.0
2007-08-30 10:50:00,46.28,46.3,46.19,46.24,42200.0,29.8682,29.8811,29.8101,29.8424,42200.0
2007-08-30 11:00:00,46.24,46.27,46.19,46.25,32600.0,29.8424,29.8617,29.8101,29.8488,32600.0
2007-08-30 11:10:00,46.24,46.28,46.23,46.27,29000.0,29.8424,29.8682,29.8359,29.8617,29000.0
2007-08-30 11:20:00,46.28,46.32,46.28,46.29,11000.0,29.8682,29.894,29.8682,29.8746,11000.0
2007-08-30 11:30:00,46.28,46.3,46.25,46.26,10100.0,29.8682,29.8811,29.8488,29.8553,10100.0
2007-08-30 11:40:00,46.26,46.27,46.24,46.24,17900.0,29.8553,29.8617,29.8424,29.8424,17900.0
2007-08-30 11:50:00,46.24,46.27,46.24,46.25,16300.0,29.8424,29.8617,29.8424,29.8488,16300.0
2007-08-30 12:00:00,46.24,46.25,46.14,46.14,21200.0,29.8424,29.8488,29.7778,29.7778,21200.0
2007-08-30 12:10:00,46.13,46.15,46.03,46.03,13800.0,29.7714,29.7843,29.7068,29.7068,13800.0
2007-08-30 12:20:00,46.01,46.16,45.99,46.12,28100.0,29.6939,29.7907,29.681,29.7649,28100.0
2007-08-30 12:30:00,46.12,46.29,46.09,46.27,25800.0,29.7649,29.8746,29.7456,29.8617,25800.0
2007-08-30 12:40:00,46.26,46.28,46.25,46.26,5000.0,29.8553,29.8682,29.8488,29.8553,5000.0
2007-08-30 12:50:00,46.26,46.26,46.19,46.19,10600.0,29.8553,29.8553,29.8101,29.8101,10600.0
2007-08-30 13:00:00,46.19,46.23,46.14,46.14,10100.0,29.8101,29.8359,29.7778,29.7778,10100.0
2007-08-30 13:10:00,46.18,46.18,46.14,46.16,10100.0,29.8036,29.8036,29.7778,29.7907,10100.0
2007-08-30 13:20:00,46.16,46.16,46.09,46.11,11000.0,29.7907,29.7907,29.7456,29.7585,11000.0
2007-08-30 13:30:00,46.11,46.15,46.08,46.15,13400.0,29.7585,29.7843,29.7391,29.7843,13400.0
2007-08-30 13:40:00,46.13,46.16,46.1,46.11,12100.0,29.7714,29.7907,29.752,29.7585,12100.0
2007-08-30 13:50:00,46.13,46.17,46.09,46.15,15700.0,29.7714,29.7972,29.7456,29.7843,15700.0
2007-08-30 14:00:00,46.14,46.18,46.11,46.12,16300.0,29.7778,29.8036,29.7585,29.7649,16300.0
2007-08-30 14:10:00,46.14,46.14,46.1,46.1,6500.0,29.7778,29.7778,29.752,29.752,6500.0
2007-08-30 14:20:00,46.11,46.12,46.05,46.05,9900.0,29.7585,29.7649,29.7197,29.7197,9900.0
2007-08-30 14:30:00,46.04,46.13,45.99,46.09,29900.0,29.7133,29.7714,29.681,29.7456,29900.0
2007-08-30 14:40:00,46.12,46.13,46.03,46.03,20000.0,29.7649,29.7714,29.7068,29.7068,20000.0
2007-08-30 14:50:00,46.06,46.15,46.01,46.03,26800.0,29.7262,29.7843,29.6939,29.7068,26800.0
2007-08-30 15:00:00,46.03,46.17,46.01,46.16,12700.0,29.7068,29.7972,29.6939,29.7907,12700.0
2007-08-30 15:10:00,46.16,46.23,46.15,46.2,11300.0,29.7907,29.8359,29.7843,29.8166,11300.0
2007-08-30 15:20:00,46.2,46.26,46.14,46.17,15500.0,29.8166,29.8553,29.7778,29.7972,15500.0
2007-08-30 15:30:00,46.17,46.21,46.06,46.08,19800.0,29.7972,29.823,29.7262,29.7391,19800.0
2007-08-30 15:40:00,46.08,46.1,46.05,46.06,45800.0,29.7391,29.752,29.7197,29.7262,45800.0
2007-08-30 15:50:00,46.05,46.23,46.05,46.23,50700.0,29.7197,29.8359,29.7197,29.8359,50700.0
2007-08-31 09:30:00,46.57,46.58,46.25,46.28,28700.0,30.0553,30.0618,29.8488,29.8682,28700.0
2007-08-31 09:40:00,46.28,46.31,46.12,46.18,35700.0,29.8682,29.8875,29.7649,29.8036,35700.0
2007-08-31 09:50:00,46.19,46.34,46.17,46.32,12000.0,29.8101,29.9069,29.7972,29.894,12000.0
2007-08-31 10:00:00,46.34,46.5,46.16,46.22,33200.0,29.9069,30.0102,29.7907,29.8295,33200.0
2007-08-31 10:10:00,46.21,46.28,46.13,46.24,25000.0,29.823,29.8682,29.7714,29.8424,25000.0
2007-08-31 10:20:00,46.27,46.33,46.19,46.28,12300.0,29.8617,29.9005,29.8101,29.8682,12300.0
2007-08-31 10:30:00,46.28,46.31,46.24,46.26,15100.0,29.8682,29.8875,29.8424,29.8553,15100.0
2007-08-31 10:40:00,46.27,46.29,46.22,46.26,20200.0,29.8617,29.8746,29.8295,29.8553,20200.0
2007-08-31 10:50:00,46.27,46.34,46.21,46.27,27300.0,29.8617,29.9069,29.823,29.8617,27300.0
2007-08-31 11:00:00,46.25,46.31,46.18,46.19,20300.0,29.8488,29.8875,29.8036,29.8101,20300.0
2007-08-31 11:10:00,46.19,46.3,46.18,46.28,21300.0,29.8101,29.8811,29.8036,29.8682,21300.0
2007-08-31 11:20:00,46.27,46.27,46.18,46.21,12300.0,29.8617,29.8617,29.8036,29.823,12300.0
2007-08-31 11:30:00,46.21,46.26,46.19,46.25,12700.0,29.823,29.8553,29.8101,29.8488,12700.0
2007-08-31 11:40:00,46.23,46.29,46.21,46.21,17500.0,29.8359,29.8746,29.823,29.823,17500.0
2007-08-31 11:50:00,46.22,46.27,46.19,46.25,8400.0,29.8295,29.8617,29.8101,29.8488,8400.0
2007-08-31 12:00:00,46.25,46.25,46.18,46.21,8900.0,29.8488,29.8488,29.8036,29.823,8900.0
2007-08-31 12:10:00,46.2,46.22,46.17,46.19,5300.0,29.8166,29.8295,29.7972,29.8101,5300.0
2007-08-31 12:20:00,46.2,46.28,46.2,46.27,6700.0,29.8166,29.8682,29.8166,29.8617,6700.0
2007-08-31 12:30:00,46.26,46.38,46.26,46.35,19400.0,29.8553,29.9327,29.8553,29.9134,19400.0
2007-08-31 12:40:00,46.37,46.41,46.35,46.36,4500.0,29.9263,29.9521,29.9134,29.9198,4500.0
2007-08-31 12:50:00,46.35,46.39,46.25,46.25,14600.0,29.9134,29.9392,29.8488,29.8488,14600.0
2007-08-31 13:00:00,46.26,46.3,46.24,46.26,11900.0,29.8553,29.8811,29.8424,29.8553,11900.0
2007-08-31 13:10:00,46.26,46.28,46.24,46.28,5100.0,29.8553,29.8682,29.8424,29.8682,5100.0
2007-08-31 13:20:00,46.26,46.29,46.23,46.28,9800.0,29.8553,29.8746,29.8359,29.8682,9800.0
2007-08-31 13:30:00,46.29,46.29,46.23,46.27,15600.0,29.8746,29.8746,29.8359,29.8617,15600.0
2007-08-31 13:40:00,46.26,46.3,46.17,46.22,23400.0,29.8553,29.8811,29.7972,29.8295,23400.0
2007-08-31 13:50:00,46.22,46.39,46.19,46.38,34100.0,29.8295,29.9392,29.8101,29.9327,34100.0
2007-08-31 14:00:00,46.38,46.43,46.37,46.41,14800.0,29.9327,29.965,29.9263,29.9521,14800.0
2007-08-31 14:10:00,46.41,46.42,46.32,46.36,17000.0,29.9521,29.9585,29.894,29.9198,17000.0
2007-08-31 14:20:00,46.34,46.34,46.3,46.32,9200.0,29.9069,29.9069,29.8811,29.894,9200.0
2007-08-31 14:30:00,46.33,46.37,46.3,46.36,11600.0,29.9005,29.9263,29.8811,29.9198,11600.0
2007-08-31 14:40:00,46.35,46.39,46.34,46.36,6100.0,29.9134,29.9392,29.9069,29.9198,6100.0
2007-08-31 14:50:00,46.36,46.37,46.32,46.32,7200.0,29.9198,29.9263,29.894,29.894,7200.0
2007-08-31 15:00:00,46.34,46.43,46.33,46.42,13600.0,29.9069,29.965,29.9005,29.9585,13600.0
2007-08-31 15:10:00,46.42,46.45,46.38,46.39,16000.0,29.9585,29.9779,29.9327,29.9392,16000.0
2007-08-31 15:20:00,46.39,46.39,46.33,46.37,12000.0,29.9392,29.9392,29.9005,29.9263,12000.0
2007-08-31 15:30:00,46.38,46.5,46.36,46.5,21500.0,29.9327,30.0102,29.9198,30.0102,21500.0
2007-08-31 15:40:00,46.51,46.62,46.51,46.55,32400.0,30.0166,30.0876,30.0166,30.0424,32400.0
2007-08-31 15:50:00,46.54,46.54,46.36,46.49,141700.0,30.036,30.036,29.9198,30.0037,141700.0
2007-09-04 09:30:00,46.31,46.51,46.31,46.44,43200.0,29.8875,30.0166,29.8875,29.9714,43200.0
2007-09-04 09:40:00,46.4,46.41,46.3,46.31,34900.0,29.9456,29.9521,29.8811,29.8875,34900.0
2007-09-04 09:50:00,46.31,46.38,46.31,46.34,27300.0,29.8875,29.9327,29.8875,29.9069,27300.0
2007-09-04 10:00:00,46.32,46.48,46.31,46.38,35900.0,29.894,29.9973,29.8875,29.9327,35900.0
2007-09-04 10:10:00,46.37,46.37,46.34,46.35,12600.0,29.9263,29.9263,29.9069,29.9134,12600.0
2007-09-04 10:20:00,46.34,46.35,46.31,46.32,14200.0,29.9069,29.9134,29.8875,29.894,14200.0
2007-09-04 10:30:00,46.31,46.35,46.31,46.35,23300.0,29.8875,29.9134,29.8875,29.9134,23300.0
2007-09-04 10:40:00,46.35,46.36,46.27,46.32,19800.0,29.9134,29.9198,29.8617,29.894,19800.0
2007-09-04 10:50:00,46.32,46.32,46.25,46.3,18700.0,29.894,29.894,29.8488,29.8811,18700.0
2007-09-04 11:00:00,46.31,46.31,46.25,46.26,15300.0,29.8875,29.8875,29.8488,29.8553,15300.0
2007-09-04 11:10:00,46.26,46.29,46.23,46.28,15400.0,29.8553,29.8746,29.8359,29.8682,15400.0
2007-09-04 11:20:00,46.28,46.41,46.27,46.37,18700.0,29.8682,29.9521,29.8617,29.9263,18700.0
2007-09-04 11:30:00,46.37,46.44,46.36,46.44,15000.0,29.9263,29.9714,29.9198,29.9714,15000.0
2007-09-04 11:40:00,46.44,46.46,46.4,46.4,8000.0,29.9714,29.9844,29.9456,29.9456,8000.0
2007-09-04 11:50:00,46.39,46.41,46.38,46.39,7400.0,29.9392,29.9521,29.9327,29.9392,7400.0
2007-09-04 12:00:00,46.39,46.41,46.38,46.4,8100.0,29.9392,29.9521,29.9327,29.9456,8100.0
2007-09-04 12:10:00,46.41,46.41,46.38,46.39,7100.0,29.9521,29.9521,29.9327,29.9392,7100.0
2007-09-04 12:20:00,46.37,46.41,46.37,46.4,7600.0,29.9263,29.9521,29.9263,29.9456,7600.0
2007-09-04 12:30:00,46.4,46.43,46.37,46.37,14200.0,29.9456,29.965,29.9263,29.9263,14200.0
2007-09-04 12:40:00,46.36,46.4,46.34,46.39,14900.0,29.9198,29.9456,29.9069,29.9392,14900.0
2007-09-04 12:50:00,46.37,46.42,46.36,46.36,13700.0,29.9263,29.9585,29.9198,29.9198,13700.0
2007-09-04 13:00:00,46.37,46.38,46.33,46.34,7700.0,29.9263,29.9327,29.9005,29.9069,7700.0
2007-09-04 13:10:00,46.33,46.48,46.32,46.38,23500.0,29.9005,29.9973,29.894,29.9327,23500.0
2007-09-04 13:20:00,46.42,46.45,46.35,46.38,18700.0,29.9585,29.9779,29.9134,29.9327,18700.0
2007-09-04 13:30:00,46.37,46.39,46.36,46.37,5900.0,29.9263,29.9392,29.9198,29.9263,5900.0
2007-09-04 13:40:00,46.38,46.38,46.35,46.36,9700.0,29.9327,29.9327,29.9134,29.9198,9700.0
2007-09-04 13:50:00,46.36,46.38,46.35,46.37,13200.0,29.9198,29.9327,29.9134,29.9263,13200.0
2007-09-04 14:00:00,46.36,46.37,46.35,46.35,14000.0,29.9198,29.9263,29.9134,29.9134,14000.0
2007-09-04 14:10:00,46.37,46.44,46.35,46.44,14500.0,29.9263,29.9714,29.9134,29.9714,14500.0
2007-09-04 14:20:00,46.44,46.45,46.36,46.37,12300.0,29.9714,29.9779,29.9198,29.9263,12300.0
2007-09-04 14:30:00,46.38,46.43,46.37,46.42,17000.0,29.9327,29.965,29.9263,29.9585,17000.0
2007-09-04 14:40:00,46.41,46.44,46.39,46.39,12100.0,29.9521,29.9714,29.9392,29.9392,12100.0
2007-09-04 14:50:00,46.39,46.43,46.39,46.43,11100.0,29.9392,29.965,29.9392,29.965,11100.0
2007-09-04 15:00:00,46.43,46.43,46.4,46.41,13100.0,29.965,29.965,29.9456,29.9521,13100.0
2007-09-04 15:10:00,46.41,46.44,46.4,46.43,12800.0,29.9521,29.9714,29.9456,29.965,12800.0
2007-09-04 15:20:00,46.43,46.46,46.4,46.42,31300.0,29.965,29.9844,29.9456,29.9585,31300.0
2007-09-04 15:30:00,46.42,46.47,46.39,46.45,30100.0,29.9585,29.9908,29.9392,29.9779,30100.0
2007-09-04 15:40:00,46.44,46.46,46.36,46.42,38100.0,29.9714,29.9844,29.9198,29.9585,38100.0
2007-09-04 15:50:00,46.41,46.47,46.38,46.45,45400.0,29.9521,29.9908,29.9327,29.9779,45400.0
2007-09-05 09:30:00,46.44,46.44,45.76,45.78,23900.0,29.9714,29.9714,29.5326,29.5455,23900.0
2007-09-05 09:40:00,45.78,45.99,45.78,45.87,26000.0,29.5455,29.681,29.5455,29.6036,26000.0
2007-09-05 09:50:00,45.86,45.9,45.63,45.69,28700.0,29.5971,29.6229,29.4487,29.4874,28700.0
2007-09-05 10:00:00,45.69,45.76,45.57,45.71,40600.0,29.4874,29.5326,29.41,29.5003,40600.0
2007-09-05 10:10:00,45.73,45.77,45.67,45.75,33600.0,29.5132,29.539,29.4745,29.5261,33600.0
2007-09-05 10:20:00,45.75,45.82,45.7,45.75,25700.0,29.5261,29.5713,29.4939,29.5261,25700.0
2007-09-05 10:30:00,45.75,45.78,45.7,45.75,6600.0,29.5261,29.5455,29.4939,29.5261,6600.0
2007-09-05 10:40:00,45.75,45.82,45.74,45.81,14600.0,29.5261,29.5713,29.5197,29.5649,14600.0
2007-09-05 10:50:00,45.81,45.86,45.78,45.81,22400.0,29.5649,29.5971,29.5455,29.5649,22400.0
2007-09-05 11:00:00,45.8,45.81,45.73,45.8,20400.0,29.5584,29.5649,29.5132,29.5584,20400.0
2007-09-05 11:10:00,45.78,45.84,45.77,45.82,10800.0,29.5455,29.5842,29.539,29.5713,10800.0
2007-09-05 11:20:00,45.81,45.83,45.71,45.71,8800.0,29.5649,29.5778,29.5003,29.5003,8800.0
2007-09-05 11:30:00,45.71,45.73,45.62,45.63,32000.0,29.5003,29.5132,29.4422,29.4487,32000.0
2007-09-05 11:40:00,45.63,45.66,45.58,45.65,8900.0,29.4487,29.468,29.4164,29.4616,8900.0
2007-09-05 11:50:00,45.65,45.71,45.64,45.71,3800.0,29.4616,29.5003,29.4551,29.5003,3800.0
2007-09-05 12:00:00,45.71,45.75,45.65,45.75,23300.0,29.5003,29.5261,29.4616,29.5261,23300.0
2007-09-05 12:10:00,45.74,45.79,45.7,45.79,15100.0,29.5197,29.5519,29.4939,29.5519,15100.0
2007-09-05 12:20:00,45.79,45.87,45.77,45.85,9500.0,29.5519,29.6036,29.539,29.5907,9500.0
2007-09-05 12:30:00,45.85,45.85,45.82,45.84,9200.0,29.5907,29.5907,29.5713,29.5842,9200.0
2007-09-05 12:40:00,45.84,45.85,45.79,45.81,7400.0,29.5842,29.5907,29.5519,29.5649,7400.0
2007-09-05 12:50:00,45.81,45.81,45.74,45.78,7900.0,29.5649,29.5649,29.5197,29.5455,7900.0
2007-09-05 13:00:00,45.78,45.85,45.76,45.85,11100.0,29.5455,29.5907,29.5326,29.5907,11100.0
2007-09-05 13:10:00,45.85,45.89,45.83,45.89,4200.0,29.5907,29.6165,29.5778,29.6165,4200.0
2007-09-05 13:20:00,45.89,45.89,45.8,45.8,9300.0,29.6165,29.6165,29.5584,29.5584,9300.0
2007-09-05 13:30:00,45.8,45.8,45.7,45.72,8400.0,29.5584,29.5584,29.4939,29.5068,8400.0
2007-09-05 13:40:00,45.73,45.77,45.7,45.77,8300.0,29.5132,29.539,29.4939,29.539,8300.0
2007-09-05 13:50:00,45.76,45.77,45.68,45.72,33700.0,29.5326,29.539,29.481,29.5068,33700.0
2007-09-05 14:00:00,45.72,45.79,45.63,45.66,16900.0,29.5068,29.5519,29.4487,29.468,16900.0
2007-09-05 14:10:00,45.65,45.67,45.63,45.63,9800.0,29.4616,29.4745,29.4487,29.4487,9800.0
2007-09-05 14:20:00,45.63,45.64,45.57,45.62,11600.0,29.4487,29.4551,29.41,29.4422,11600.0
2007-09-05 14:30:00,45.62,45.68,45.61,45.65,17500.0,29.4422,29.481,29.4358,29.4616,17500.0
2007-09-05 14:40:00,45.65,45.74,45.62,45.67,36000.0,29.4616,29.5197,29.4422,29.4745,36000.0
2007-09-05 14:50:00,45.68,45.76,45.64,45.74,16300.0,29.481,29.5326,29.4551,29.5197,16300.0
2007-09-05 15:00:00,45.72,45.75,45.68,45.74,16000.0,29.5068,29.5261,29.481,29.5197,16000.0
2007-09-05 15:10:00,45.74,45.82,45.71,45.81,14300.0,29.5197,29.5713,29.5003,29.5649,14300.0
2007-09-05 15:20:00,45.81,45.81,45.73,45.77,12000.0,29.5649,29.5649,29.5132,29.539,12000.0
2007-09-05 15:30:00,45.77,45.79,45.68,45.7,18000.0,29.539,29.5519,29.481,29.4939,18000.0
2007-09-05 15:40:00,45.7,45.84,45.7,45.79,39800.0,29.4939,29.5842,29.4939,29.5519,39800.0
2007-09-05 15:50:00,45.78,45.82,45.68,45.74,35400.0,29.5455,29.5713,29.481,29.5197,35400.0
2007-09-06 09:30:00,45.94,45.95,45.75,45.75,10000.0,29.6488,29.6552,29.5261,29.5261,10000.0
2007-09-06 09:40:00,45.75,45.81,45.72,45.81,11600.0,29.5261,29.5649,29.5068,29.5649,11600.0
2007-09-06 09:50:00,45.81,45.92,45.78,45.87,29400.0,29.5649,29.6358,29.5455,29.6036,29400.0
2007-09-06 10:00:00,45.9,45.91,45.74,45.77,29700.0,29.6229,29.6294,29.5197,29.539,29700.0
2007-09-06 10:10:00,45.78,45.8,45.74,45.76,17000.0,29.5455,29.5584,29.5197,29.5326,17000.0
2007-09-06 10:20:00,45.77,45.92,45.75,45.88,27400.0,29.539,29.6358,29.5261,29.61,27400.0
2007-09-06 10:30:00,45.87,45.93,45.83,45.92,20700.0,29.6036,29.6423,29.5778,29.6358,20700.0
2007-09-06 10:40:00,45.94,46.04,45.94,46.0,8000.0,29.6488,29.7133,29.6488,29.6875,8000.0
2007-09-06 10:50:00,46.03,46.2,46.02,46.17,8900.0,29.7068,29.8166,29.7004,29.7972,8900.0
2007-09-06 11:00:00,46.17,46.18,45.88,45.89,30600.0,29.7972,29.8036,29.61,29.6165,30600.0
2007-09-06 11:10:00,45.89,45.89,45.76,45.82,32200.0,29.6165,29.6165,29.5326,29.5713,32200.0
2007-09-06 11:20:00,45.81,45.9,45.8,45.86,29200.0,29.5649,29.6229,29.5584,29.5971,29200.0
2007-09-06 11:30:00,45.87,45.94,45.86,45.87,28200.0,29.6036,29.6488,29.5971,29.6036,28200.0
2007-09-06 11:40:00,45.86,45.89,45.86,45.87,30300.0,29.5971,29.6165,29.5971,29.6036,30300.0
2007-09-06 11:50:00,45.87,45.89,45.86,45.86,33100.0,29.6036,29.6165,29.5971,29.5971,33100.0
2007-09-06 12:00:00,45.89,45.89,45.86,45.86,2300.0,29.6165,29.6165,29.5971,29.5971,2300.0
2007-09-06 12:10:00,45.86,46.04,45.86,46.01,8400.0,29.5971,29.7133,29.5971,29.6939,8400.0
2007-09-06 12:20:00,46.03,46.05,46.0,46.0,5000.0,29.7068,29.7197,29.6875,29.6875,5000.0
2007-09-06 12:30:00,46.02,46.02,46.0,46.0,1000.0,29.7004,29.7004,29.6875,29.6875,1000.0
2007-09-06 12:40:00,46.03,46.05,45.92,45.94,7200.0,29.7068,29.7197,29.6358,29.6488,7200.0
2007-09-06 12:50:00,45.93,45.96,45.91,45.96,4600.0,29.6423,29.6617,29.6294,29.6617,4600.0
2007-09-06 13:00:00,45.95,45.95,45.87,45.87,6400.0,29.6552,29.6552,29.6036,29.6036,6400.0
2007-09-06 13:10:00,45.88,45.9,45.87,45.87,8600.0,29.61,29.6229,29.6036,29.6036,8600.0
2007-09-06 13:20:00,45.87,45.94,45.87,45.94,15200.0,29.6036,29.6488,29.6036,29.6488,15200.0
2007-09-06 13:30:00,45.93,45.94,45.87,45.87,7000.0,29.6423,29.6488,29.6036,29.6036,7000.0
2007-09-06 13:40:00,45.87,45.94,45.87,45.9,3300.0,29.6036,29.6488,29.6036,29.6229,3300.0
2007-09-06 13:50:00,45.9,45.91,45.88,45.89,2900.0,29.6229,29.6294,29.61,29.6165,2900.0
2007-09-06 14:00:00,45.9,45.92,45.87,45.9,21500.0,29.6229,29.6358,29.6036,29.6229,21500.0
2007-09-06 14:10:00,45.9,45.98,45.88,45.97,6600.0,29.6229,29.6746,29.61,29.6681,6600.0
2007-09-06 14:20:00,45.97,45.97,45.91,45.91,5100.0,29.6681,29.6681,29.6294,29.6294,5100.0
2007-09-06 14:30:00,45.93,45.96,45.9,45.94,6600.0,29.6423,29.6617,29.6229,29.6488,6600.0
2007-09-06 14:40:00,45.93,45.94,45.87,45.87,8900.0,29.6423,29.6488,29.6036,29.6036,8900.0
2007-09-06 14:50:00,45.87,45.88,45.86,45.87,8600.0,29.6036,29.61,29.5971,29.6036,8600.0
2007-09-06 15:00:00,45.87,45.9,45.86,45.86,11500.0,29.6036,29.6229,29.5971,29.5971,11500.0
2007-09-06 15:10:00,45.86,45.9,45.86,45.87,12000.0,29.5971,29.6229,29.5971,29.6036,12000.0
2007-09-06 15:20:00,45.87,45.88,45.81,45.83,36800.0,29.6036,29.61,29.5649,29.5778,36800.0
2007-09-06 15:30:00,45.82,45.83,45.8,45.83,7900.0,29.5713,29.5778,29.5584,29.5778,7900.0
2007-09-06 15:40:00,45.83,45.84,45.77,45.82,16100.0,29.5778,29.5842,29.539,29.5713,16100.0
2007-09-06 15:50:00,45.83,45.87,45.82,45.82,27100.0,29.5778,29.6036,29.5713,29.5713,27100.0
2007-09-07 09:30:00,45.47,45.84,45.46,45.81,21800.0,29.3454,29.5842,29.339,29.5649,21800.0
2007-09-07 09:40:00,45.81,45.85,45.75,45.79,26300.0,29.5649,29.5907,29.5261,29.5519,26300.0
2007-09-07 09:50:00,45.79,45.8,45.67,45.71,21500.0,29.5519,29.5584,29.4745,29.5003,21500.0
2007-09-07 10:00:00,45.69,45.74,45.69,45.72,28300.0,29.4874,29.5197,29.4874,29.5068,28300.0
2007-09-07 10:10:00,45.71,45.73,45.69,45.71,18300.0,29.5003,29.5132,29.4874,29.5003,18300.0
2007-09-07 10:20:00,45.72,45.74,45.71,45.73,22300.0,29.5068,29.5197,29.5003,29.5132,22300.0
2007-09-07 10:30:00,45.73,45.73,45.57,45.58,16300.0,29.5132,29.5132,29.41,29.4164,16300.0
2007-09-07 10:40:00,45.57,45.73,45.57,45.69,20100.0,29.41,29.5132,29.41,29.4874,20100.0
2007-09-07 10:50:00,45.71,45.73,45.69,45.71,11300.0,29.5003,29.5132,29.4874,29.5003,11300.0
2007-09-07 11:00:00,45.72,45.73,45.68,45.71,13900.0,29.5068,29.5132,29.481,29.5003,13900.0
2007-09-07 11:10:00,45.7,45.74,45.67,45.74,18400.0,29.4939,29.5197,29.4745,29.5197,18400.0
2007-09-07 11:20:00,45.74,45.74,45.61,45.61,19900.0,29.5197,29.5197,29.4358,29.4358,19900.0
2007-09-07 11:30:00,45.62,45.62,45.59,45.61,17300.0,29.4422,29.4422,29.4229,29.4358,17300.0
2007-09-07 11:40:00,45.6,45.64,45.6,45.64,11600.0,29.4293,29.4551,29.4293,29.4551,11600.0
2007-09-07 11:50:00,45.64,45.65,45.61,45.65,11300.0,29.4551,29.4616,29.4358,29.4616,11300.0
2007-09-07 12:00:00,45.64,45.67,45.62,45.66,14300.0,29.4551,29.4745,29.4422,29.468,14300.0
2007-09-07 12:10:00,45.66,45.7,45.64,45.68,12200.0,29.468,29.4939,29.4551,29.481,12200.0
2007-09-07 12:20:00,45.67,45.7,45.65,45.68,13300.0,29.4745,29.4939,29.4616,29.481,13300.0
2007-09-07 12:30:00,45.69,45.73,45.69,45.73,11600.0,29.4874,29.5132,29.4874,29.5132,11600.0
2007-09-07 12:40:00,45.71,45.73,45.64,45.64,11900.0,29.5003,29.5132,29.4551,29.4551,11900.0
2007-09-07 12:50:00,45.65,45.67,45.63,45.67,8800.0,29.4616,29.4745,29.4487,29.4745,8800.0
2007-09-07 13:00:00,45.67,45.74,45.66,45.73,11500.0,29.4745,29.5197,29.468,29.5132,11500.0
2007-09-07 13:10:00,45.74,45.74,45.67,45.67,21800.0,29.5197,29.5197,29.4745,29.4745,21800.0
2007-09-07 13:20:00,45.67,45.67,45.57,45.57,13900.0,29.4745,29.4745,29.41,29.41,13900.0
2007-09-07 13:30:00,45.6,45.62,45.51,45.51,12900.0,29.4293,29.4422,29.3712,29.3712,12900.0
2007-09-07 13:40:00,45.51,45.53,45.44,45.45,15800.0,29.3712,29.3841,29.3261,29.3325,15800.0
2007-09-07 13:50:00,45.46,45.5,45.42,45.46,9800.0,29.339,29.3648,29.3132,29.339,9800.0
2007-09-07 14:00:00,45.46,45.46,45.4,45.42,7900.0,29.339,29.339,29.3002,29.3132,7900.0
2007-09-07 14:10:00,45.42,45.49,45.4,45.47,14100.0,29.3132,29.3583,29.3002,29.3454,14100.0
2007-09-07 14:20:00,45.48,45.49,45.41,45.43,11700.0,29.3519,29.3583,29.3067,29.3196,11700.0
2007-09-07 14:30:00,45.42,45.48,45.4,45.48,14100.0,29.3132,29.3519,29.3002,29.3519,14100.0
2007-09-07 14:40:00,45.48,45.48,45.38,45.38,16900.0,29.3519,29.3519,29.2873,29.2873,16900.0
2007-09-07 14:50:00,45.39,45.41,45.25,45.25,20900.0,29.2938,29.3067,29.2034,29.2034,20900.0
2007-09-07 15:00:00,45.25,45.36,45.25,45.3,19300.0,29.2034,29.2744,29.2034,29.2357,19300.0
2007-09-07 15:10:00,45.29,45.38,45.27,45.37,20700.0,29.2293,29.2873,29.2163,29.2809,20700.0
2007-09-07 15:20:00,45.37,45.37,45.19,45.19,27600.0,29.2809,29.2809,29.1647,29.1647,27600.0
2007-09-07 15:30:00,45.19,45.23,45.15,45.18,25300.0,29.1647,29.1905,29.1389,29.1583,25300.0
2007-09-07 15:40:00,45.17,45.3,45.15,45.26,34000.0,29.1518,29.2357,29.1389,29.2099,34000.0
2007-09-07 15:50:00,45.27,45.31,45.19,45.22,59100.0,29.2163,29.2422,29.1647,29.1841,59100.0
2007-09-10 09:30:00,45.31,45.44,45.25,45.35,13200.0,29.2422,29.3261,29.2034,29.268,13200.0
2007-09-10 09:40:00,45.35,45.38,45.32,45.33,20300.0,29.268,29.2873,29.2486,29.2551,20300.0
2007-09-10 09:50:00,45.32,45.34,45.22,45.32,15100.0,29.2486,29.2615,29.1841,29.2486,15100.0
2007-09-10 10:00:00,45.32,45.32,45.15,45.22,18300.0,29.2486,29.2486,29.1389,29.1841,18300.0
2007-09-10 10:10:00,45.22,45.23,45.16,45.18,4800.0,29.1841,29.1905,29.1454,29.1583,4800.0
2007-09-10 10:20:00,45.19,45.19,45.11,45.11,16400.0,29.1647,29.1647,29.1131,29.1131,16400.0
2007-09-10 10:30:00,45.13,45.13,45.06,45.11,10400.0,29.126,29.126,29.0808,29.1131,10400.0
2007-09-10 10:40:00,45.1,45.1,45.0,45.03,17600.0,29.1066,29.1066,29.0421,29.0615,17600.0
2007-09-10 10:50:00,45.05,45.07,45.0,45.05,11600.0,29.0744,29.0873,29.0421,29.0744,11600.0
2007-09-10 11:00:00,45.09,45.11,45.03,45.1,8900.0,29.1002,29.1131,29.0615,29.1066,8900.0
2007-09-10 11:10:00,45.1,45.13,45.0,45.03,14000.0,29.1066,29.126,29.0421,29.0615,14000.0
2007-09-10 11:20:00,45.0,45.12,45.0,45.1,13900.0,29.0421,29.1195,29.0421,29.1066,13900.0
2007-09-10 11:30:00,45.1,45.18,45.06,45.17,17200.0,29.1066,29.1583,29.0808,29.1518,17200.0
2007-09-10 11:40:00,45.16,45.25,45.14,45.24,15700.0,29.1454,29.2034,29.1324,29.197,15700.0
2007-09-10 11:50:00,45.24,45.25,45.19,45.21,9000.0,29.197,29.2034,29.1647,29.1776,9000.0
2007-09-10 12:00:00,45.23,45.26,45.2,45.25,12900.0,29.1905,29.2099,29.1712,29.2034,12900.0
2007-09-10 12:10:00,45.24,45.25,45.2,45.24,10400.0,29.197,29.2034,29.1712,29.197,10400.0
2007-09-10 12:20:00,45.25,45.25,45.23,45.25,15200.0,29.2034,29.2034,29.1905,29.2034,15200.0
2007-09-10 12:30:00,45.24,45.25,45.23,45.25,18800.0,29.197,29.2034,29.1905,29.2034,18800.0
2007-09-10 12:40:00,45.23,45.24,45.21,45.22,8300.0,29.1905,29.197,29.1776,29.1841,8300.0
2007-09-10 12:50:00,45.22,45.24,45.2,45.23,10800.0,29.1841,29.197,29.1712,29.1905,10800.0
2007-09-10 13:00:00,45.24,45.25,45.22,45.23,21500.0,29.197,29.2034,29.1841,29.1905,21500.0
2007-09-10 13:10:00,45.24,45.27,45.21,45.27,26500.0,29.197,29.2163,29.1776,29.2163,26500.0
2007-09-10 13:20:00,45.25,45.27,45.24,45.27,9800.0,29.2034,29.2163,29.197,29.2163,9800.0
2007-09-10 13:30:00,45.27,45.27,45.24,45.24,15200.0,29.2163,29.2163,29.197,29.197,15200.0
2007-09-10 13:40:00,45.25,45.27,45.25,45.26,6000.0,29.2034,29.2163,29.2034,29.2099,6000.0
2007-09-10 13:50:00,45.27,45.27,45.23,45.25,16000.0,29.2163,29.2163,29.1905,29.2034,16000.0
2007-09-10 14:00:00,45.23,45.25,45.18,45.23,18700.0,29.1905,29.2034,29.1583,29.1905,18700.0
2007-09-10 14:10:00,45.23,45.24,45.22,45.24,24300.0,29.1905,29.197,29.1841,29.197,24300.0
2007-09-10 14:20:00,45.23,45.24,45.23,45.24,29000.0,29.1905,29.197,29.1905,29.197,29000.0
2007-09-10 14:30:00,45.24,45.25,45.19,45.21,25400.0,29.197,29.2034,29.1647,29.1776,25400.0
2007-09-10 14:40:00,45.2,45.27,45.2,45.25,19600.0,29.1712,29.2163,29.1712,29.2034,19600.0
2007-09-10 14:50:00,45.25,45.27,45.21,45.27,15700.0,29.2034,29.2163,29.1776,29.2163,15700.0
2007-09-10 15:00:00,45.26,45.27,45.23,45.27,28300.0,29.2099,29.2163,29.1905,29.2163,28300.0
2007-09-10 15:10:00,45.27,45.28,45.26,45.28,29000.0,29.2163,29.2228,29.2099,29.2228,29000.0
2007-09-10 15:20:00,45.31,45.44,45.26,45.26,62200.0,29.2422,29.3261,29.2099,29.2099,62200.0
2007-09-10 15:30:00,45.26,45.36,45.26,45.31,44000.0,29.2099,29.2744,29.2099,29.2422,44000.0
2007-09-10 15:40:00,45.3,45.31,45.23,45.25,36800.0,29.2357,29.2422,29.1905,29.2034,36800.0
2007-09-10 15:50:00,45.26,45.29,45.14,45.17,36800.0,29.2099,29.2293,29.1324,29.1518,36800.0
2007-09-11 09:30:00,45.15,45.23,45.01,45.13,17800.0,29.1389,29.1905,29.0485,29.126,17800.0
2007-09-11 09:40:00,45.1,45.15,45.1,45.14,14800.0,29.1066,29.1389,29.1066,29.1324,14800.0
2007-09-11 09:50:00,45.15,45.22,45.13,45.21,21900.0,29.1389,29.1841,29.126,29.1776,21900.0
2007-09-11 10:00:00,45.2,45.21,45.13,45.18,10600.0,29.1712,29.1776,29.126,29.1583,10600.0
2007-09-11 10:10:00,45.19,45.2,45.17,45.2,12500.0,29.1647,29.1712,29.1518,29.1712,12500.0
2007-09-11 10:20:00,45.2,45.21,45.19,45.2,32900.0,29.1712,29.1776,29.1647,29.1712,32900.0
2007-09-11 10:30:00,45.2,45.2,45.18,45.18,28200.0,29.1712,29.1712,29.1583,29.1583,28200.0
2007-09-11 10:40:00,45.19,45.26,45.19,45.24,26100.0,29.1647,29.2099,29.1647,29.197,26100.0
2007-09-11 10:50:00,45.23,45.28,45.23,45.26,7500.0,29.1905,29.2228,29.1905,29.2099,7500.0
2007-09-11 11:00:00,45.27,45.28,45.17,45.19,13100.0,29.2163,29.2228,29.1518,29.1647,13100.0
2007-09-11 11:10:00,45.17,45.2,45.16,45.18,10100.0,29.1518,29.1712,29.1454,29.1583,10100.0
2007-09-11 11:20:00,45.16,45.2,45.16,45.2,7200.0,29.1454,29.1712,29.1454,29.1712,7200.0
2007-09-11 11:30:00,45.2,45.27,45.19,45.27,18500.0,29.1712,29.2163,29.1647,29.2163,18500.0
2007-09-11 11:40:00,45.27,45.28,45.26,45.28,12000.0,29.2163,29.2228,29.2099,29.2228,12000.0
2007-09-11 11:50:00,45.28,45.28,45.26,45.27,8300.0,29.2228,29.2228,29.2099,29.2163,8300.0
2007-09-11 12:00:00,45.28,45.3,45.26,45.28,11400.0,29.2228,29.2357,29.2099,29.2228,11400.0
2007-09-11 12:10:00,45.3,45.3,45.29,45.3,18800.0,29.2357,29.2357,29.2293,29.2357,18800.0
2007-09-11 12:20:00,45.29,45.3,45.28,45.29,12600.0,29.2293,29.2357,29.2228,29.2293,12600.0
2007-09-11 12:30:00,45.29,45.36,45.29,45.36,19100.0,29.2293,29.2744,29.2293,29.2744,19100.0
2007-09-11 12:40:00,45.36,45.4,45.36,45.39,3600.0,29.2744,29.3002,29.2744,29.2938,3600.0
2007-09-11 12:50:00,45.38,45.4,45.35,45.4,8700.0,29.2873,29.3002,29.268,29.3002,8700.0
2007-09-11 13:00:00,45.4,45.42,45.39,45.41,8300.0,29.3002,29.3132,29.2938,29.3067,8300.0
2007-09-11 13:10:00,45.42,45.42,45.4,45.4,12100.0,29.3132,29.3132,29.3002,29.3002,12100.0
2007-09-11 13:20:00,45.41,45.44,45.4,45.44,12000.0,29.3067,29.3261,29.3002,29.3261,12000.0
2007-09-11 13:30:00,45.44,45.51,45.43,45.46,27200.0,29.3261,29.3712,29.3196,29.339,27200.0
2007-09-11 13:40:00,45.46,45.51,45.45,45.46,12900.0,29.339,29.3712,29.3325,29.339,12900.0
2007-09-11 13:50:00,45.47,45.49,45.46,45.48,6300.0,29.3454,29.3583,29.339,29.3519,6300.0
2007-09-11 14:00:00,45.47,45.5,45.47,45.49,9800.0,29.3454,29.3648,29.3454,29.3583,9800.0
2007-09-11 14:10:00,45.5,45.51,45.48,45.49,29000.0,29.3648,29.3712,29.3519,29.3583,29000.0
2007-09-11 14:20:00,45.5,45.5,45.48,45.5,17900.0,29.3648,29.3648,29.3519,29.3648,17900.0
2007-09-11 14:30:00,45.5,45.5,45.47,45.49,13700.0,29.3648,29.3648,29.3454,29.3583,13700.0
2007-09-11 14:40:00,45.5,45.53,45.48,45.52,10700.0,29.3648,29.3841,29.3519,29.3777,10700.0
2007-09-11 14:50:00,45.53,45.53,45.46,45.52,10500.0,29.3841,29.3841,29.339,29.3777,10500.0
2007-09-11 15:00:00,45.52,45.52,45.49,45.51,8400.0,29.3777,29.3777,29.3583,29.3712,8400.0
2007-09-11 15:10:00,45.51,45.51,45.48,45.51,17600.0,29.3712,29.3712,29.3519,29.3712,17600.0
2007-09-11 15:20:00,45.5,45.51,45.45,45.5,23100.0,29.3648,29.3712,29.3325,29.3648,23100.0
2007-09-11 15:30:00,45.49,45.52,45.45,45.45,33200.0,29.3583,29.3777,29.3325,29.3325,33200.0
2007-09-11 15:40:00,45.45,45.46,45.39,45.4,26300.0,29.3325,29.339,29.2938,29.3002,26300.0
2007-09-11 15:50:00,45.42,45.54,45.4,45.48,69300.0,29.3132,29.3906,29.3002,29.3519,69300.0
2007-09-12 09:30:00,45.33,45.51,45.31,45.45,18500.0,29.2551,29.3712,29.2422,29.3325,18500.0
2007-09-12 09:40:00,45.48,45.52,45.44,45.45,12300.0,29.3519,29.3777,29.3261,29.3325,12300.0
2007-09-12 09:50:00,45.47,45.59,45.4,45.59,11100.0,29.3454,29.4229,29.3002,29.4229,11100.0
2007-09-12 10:00:00,45.6,45.65,45.57,45.62,10900.0,29.4293,29.4616,29.41,29.4422,10900.0
2007-09-12 10:10:00,45.64,45.65,45.61,45.63,12600.0,29.4551,29.4616,29.4358,29.4487,12600.0
2007-09-12 10:20:00,45.64,45.71,45.63,45.71,12300.0,29.4551,29.5003,29.4487,29.5003,12300.0
2007-09-12 10:30:00,45.7,45.89,45.69,45.89,13700.0,29.4939,29.6165,29.4874,29.6165,13700.0
2007-09-12 10:40:00,45.88,45.9,45.77,45.77,8500.0,29.61,29.6229,29.539,29.539,8500.0
2007-09-12 10:50:00,45.77,45.77,45.71,45.75,7100.0,29.539,29.539,29.5003,29.5261,7100.0
2007-09-12 11:00:00,45.75,45.77,45.72,45.75,6500.0,29.5261,29.539,29.5068,29.5261,6500.0
2007-09-12 11:10:00,45.76,45.85,45.72,45.85,12000.0,29.5326,29.5907,29.5068,29.5907,12000.0
2007-09-12 11:20:00,45.84,45.88,45.81,45.81,9900.0,29.5842,29.61,29.5649,29.5649,9900.0
2007-09-12 11:30:00,45.81,45.81,45.76,45.77,6400.0,29.5649,29.5649,29.5326,29.539,6400.0
2007-09-12 11:40:00,45.78,45.78,45.74,45.75,6000.0,29.5455,29.5455,29.5197,29.5261,6000.0
2007-09-12 11:50:00,45.73,45.75,45.72,45.73,6800.0,29.5132,29.5261,29.5068,29.5132,6800.0
2007-09-12 12:00:00,45.73,45.73,45.68,45.7,14200.0,29.5132,29.5132,29.481,29.4939,14200.0
2007-09-12 12:10:00,45.7,45.74,45.7,45.71,10300.0,29.4939,29.5197,29.4939,29.5003,10300.0
2007-09-12 12:20:00,45.7,45.7,45.64,45.65,9900.0,29.4939,29.4939,29.4551,29.4616,9900.0
2007-09-12 12:30:00,45.64,45.7,45.64,45.66,8400.0,29.4551,29.4939,29.4551,29.468,8400.0
2007-09-12 12:40:00,45.66,45.7,45.61,45.69,11200.0,29.468,29.4939,29.4358,29.4874,11200.0
2007-09-12 12:50:00,45.69,45.69,45.66,45.69,6000.0,29.4874,29.4874,29.468,29.4874,6000.0
2007-09-12 13:00:00,45.68,45.68,45.6,45.63,19200.0,29.481,29.481,29.4293,29.4487,19200.0
2007-09-12 13:10:00,45.61,45.66,45.61,45.63,12000.0,29.4358,29.468,29.4358,29.4487,12000.0
2007-09-12 13:20:00,45.63,45.65,45.63,45.64,5100.0,29.4487,29.4616,29.4487,29.4551,5100.0
2007-09-12 13:30:00,45.63,45.67,45.6,45.67,8800.0,29.4487,29.4745,29.4293,29.4745,8800.0
2007-09-12 13:40:00,45.66,45.73,45.66,45.72,7300.0,29.468,29.5132,29.468,29.5068,7300.0
2007-09-12 13:50:00,45.72,45.76,45.71,45.75,8000.0,29.5068,29.5326,29.5003,29.5261,8000.0
2007-09-12 14:00:00,45.75,45.76,45.68,45.74,7800.0,29.5261,29.5326,29.481,29.5197,7800.0
2007-09-12 14:10:00,45.74,45.81,45.74,45.78,6300.0,29.5197,29.5649,29.5197,29.5455,6300.0
2007-09-12 14:20:00,45.77,45.8,45.76,45.77,12300.0,29.539,29.5584,29.5326,29.539,12300.0
2007-09-12 14:30:00,45.77,45.82,45.76,45.78,12100.0,29.539,29.5713,29.5326,29.5455,12100.0
2007-09-12 14:40:00,45.78,45.86,45.78,45.84,11000.0,29.5455,29.5971,29.5455,29.5842,11000.0
2007-09-12 14:50:00,45.83,45.84,45.81,45.84,11700.0,29.5778,29.5842,29.5649,29.5842,11700.0
2007-09-12 15:00:00,45.83,45.84,45.74,45.74,16700.0,29.5778,29.5842,29.5197,29.5197,16700.0
2007-09-12 15:10:00,45.74,45.74,45.7,45.73,12200.0,29.5197,29.5197,29.4939,29.5132,12200.0
2007-09-12 15:20:00,45.72,45.73,45.63,45.63,20100.0,29.5068,29.5132,29.4487,29.4487,20100.0
2007-09-12 15:30:00,45.63,45.71,45.62,45.67,15000.0,29.4487,29.5003,29.4422,29.4745,15000.0
2007-09-12 15:40:00,45.68,45.73,45.68,45.69,17900.0,29.481,29.5132,29.481,29.4874,17900.0
2007-09-12 15:50:00,45.71,45.71,45.61,45.63,38700.0,29.5003,29.5003,29.4358,29.4487,38700.0
2007-09-13 09:30:00,46.17,46.17,45.71,45.82,16500.0,29.7972,29.7972,29.5003,29.5713,16500.0
2007-09-13 09:40:00,45.81,45.99,45.81,45.86,11500.0,29.5649,29.681,29.5649,29.5971,11500.0
2007-09-13 09:50:00,45.85,45.88,45.79,45.87,11000.0,29.5907,29.61,29.5519,29.6036,11000.0
2007-09-13 10:00:00,45.87,45.91,45.84,45.85,11500.0,29.6036,29.6294,29.5842,29.5907,11500.0
2007-09-13 10:10:00,45.83,45.88,45.81,45.86,11300.0,29.5778,29.61,29.5649,29.5971,11300.0
2007-09-13 10:20:00,45.88,45.92,45.85,45.89,23700.0,29.61,29.6358,29.5907,29.6165,23700.0
2007-09-13 10:30:00,45.87,45.91,45.85,45.88,8200.0,29.6036,29.6294,29.5907,29.61,8200.0
2007-09-13 10:40:00,45.88,45.92,45.87,45.87,5800.0,29.61,29.6358,29.6036,29.6036,5800.0
2007-09-13 10:50:00,45.87,45.91,45.85,45.86,6500.0,29.6036,29.6294,29.5907,29.5971,6500.0
2007-09-13 11:00:00,45.87,45.87,45.78,45.8,11700.0,29.6036,29.6036,29.5455,29.5584,11700.0
2007-09-13 11:10:00,45.79,45.82,45.77,45.8,5700.0,29.5519,29.5713,29.539,29.5584,5700.0
2007-09-13 11:20:00,45.8,45.85,45.8,45.85,7900.0,29.5584,29.5907,29.5584,29.5907,7900.0
2007-09-13 11:30:00,45.83,45.83,45.75,45.76,7300.0,29.5778,29.5778,29.5261,29.5326,7300.0
2007-09-13 11:40:00,45.75,45.76,45.71,45.72,3200.0,29.5261,29.5326,29.5003,29.5068,3200.0
2007-09-13 11:50:00,45.72,45.78,45.71,45.78,7300.0,29.5068,29.5455,29.5003,29.5455,7300.0
2007-09-13 12:00:00,45.78,45.78,45.75,45.75,4400.0,29.5455,29.5455,29.5261,29.5261,4400.0
2007-09-13 12:10:00,45.75,45.75,45.7,45.7,5900.0,29.5261,29.5261,29.4939,29.4939,5900.0
2007-09-13 12:20:00,45.7,45.73,45.7,45.71,3500.0,29.4939,29.5132,29.4939,29.5003,3500.0
2007-09-13 12:30:00,45.71,45.71,45.67,45.68,5900.0,29.5003,29.5003,29.4745,29.481,5900.0
2007-09-13 12:40:00,45.68,45.68,45.64,45.64,6500.0,29.481,29.481,29.4551,29.4551,6500.0
2007-09-13 12:50:00,45.65,45.65,45.61,45.62,5200.0,29.4616,29.4616,29.4358,29.4422,5200.0
2007-09-13 13:00:00,45.63,45.66,45.61,45.63,5900.0,29.4487,29.468,29.4358,29.4487,5900.0
2007-09-13 13:10:00,45.64,45.67,45.64,45.65,7200.0,29.4551,29.4745,29.4551,29.4616,7200.0
2007-09-13 13:20:00,45.67,45.75,45.67,45.72,9500.0,29.4745,29.5261,29.4745,29.5068,9500.0
2007-09-13 13:30:00,45.73,45.73,45.71,45.72,8100.0,29.5132,29.5132,29.5003,29.5068,8100.0
2007-09-13 13:40:00,45.71,45.74,45.71,45.74,7100.0,29.5003,29.5197,29.5003,29.5197,7100.0
2007-09-13 13:50:00,45.73,45.74,45.72,45.73,12500.0,29.5132,29.5197,29.5068,29.5132,12500.0
2007-09-13 14:00:00,45.72,45.75,45.72,45.73,12300.0,29.5068,29.5261,29.5068,29.5132,12300.0
2007-09-13 14:10:00,45.73,45.75,45.71,45.71,15500.0,29.5132,29.5261,29.5003,29.5003,15500.0
2007-09-13 14:20:00,45.71,45.74,45.68,45.69,17400.0,29.5003,29.5197,29.481,29.4874,17400.0
2007-09-13 14:30:00,45.68,45.69,45.66,45.68,12200.0,29.481,29.4874,29.468,29.481,12200.0
2007-09-13 14:40:00,45.69,45.7,45.67,45.7,13400.0,29.4874,29.4939,29.4745,29.4939,13400.0
2007-09-13 14:50:00,45.69,45.7,45.65,45.66,12300.0,29.4874,29.4939,29.4616,29.468,12300.0
2007-09-13 15:00:00,45.67,45.74,45.67,45.69,14600.0,29.4745,29.5197,29.4745,29.4874,14600.0
2007-09-13 15:10:00,45.69,45.69,45.5,45.51,26600.0,29.4874,29.4874,29.3648,29.3712,26600.0
2007-09-13 15:20:00,45.51,45.58,45.46,45.53,32400.0,29.3712,29.4164,29.339,29.3841,32400.0
2007-09-13 15:30:00,45.53,45.54,45.49,45.5,29500.0,29.3841,29.3906,29.3583,29.3648,29500.0
2007-09-13 15:40:00,45.5,45.5,45.36,45.4,50200.0,29.3648,29.3648,29.2744,29.3002,50200.0
2007-09-13 15:50:00,45.41,45.5,45.4,45.5,39600.0,29.3067,29.3648,29.3002,29.3648,39600.0
2007-09-14 09:30:00,45.32,45.65,45.32,45.57,16100.0,29.2486,29.4616,29.2486,29.41,16100.0
2007-09-14 09:40:00,45.62,45.62,45.53,45.55,15800.0,29.4422,29.4422,29.3841,29.3971,15800.0
2007-09-14 09:50:00,45.53,45.6,45.49,45.59,8900.0,29.3841,29.4293,29.3583,29.4229,8900.0
2007-09-14 10:00:00,45.59,45.6,45.54,45.54,9700.0,29.4229,29.4293,29.3906,29.3906,9700.0
2007-09-14 10:10:00,45.53,45.69,45.49,45.69,30600.0,29.3841,29.4874,29.3583,29.4874,30600.0
2007-09-14 10:20:00,45.69,45.83,45.68,45.77,39100.0,29.4874,29.5778,29.481,29.539,39100.0
2007-09-14 10:30:00,45.78,45.79,45.74,45.74,8300.0,29.5455,29.5519,29.5197,29.5197,8300.0
2007-09-14 10:40:00,45.73,45.74,45.7,45.71,8200.0,29.5132,29.5197,29.4939,29.5003,8200.0
2007-09-14 10:50:00,45.71,45.71,45.65,45.65,6800.0,29.5003,29.5003,29.4616,29.4616,6800.0
2007-09-14 11:00:00,45.64,45.67,45.61,45.61,9900.0,29.4551,29.4745,29.4358,29.4358,9900.0
2007-09-14 11:10:00,45.61,45.61,45.54,45.54,6700.0,29.4358,29.4358,29.3906,29.3906,6700.0
2007-09-14 11:20:00,45.55,45.56,45.51,45.54,8200.0,29.3971,29.4035,29.3712,29.3906,8200.0
2007-09-14 11:30:00,45.54,45.55,45.52,45.53,12900.0,29.3906,29.3971,29.3777,29.3841,12900.0
2007-09-14 11:40:00,45.53,45.59,45.51,45.56,7800.0,29.3841,29.4229,29.3712,29.4035,7800.0
2007-09-14 11:50:00,45.56,45.56,45.53,45.53,4800.0,29.4035,29.4035,29.3841,29.3841,4800.0
2007-09-14 12:00:00,45.52,45.62,45.52,45.59,7300.0,29.3777,29.4422,29.3777,29.4229,7300.0
2007-09-14 12:10:00,45.59,45.59,45.47,45.47,8000.0,29.4229,29.4229,29.3454,29.3454,8000.0
2007-09-14 12:20:00,45.48,45.48,45.42,45.44,11500.0,29.3519,29.3519,29.3132,29.3261,11500.0
2007-09-14 12:30:00,45.42,45.43,45.39,45.4,8300.0,29.3132,29.3196,29.2938,29.3002,8300.0
2007-09-14 12:40:00,45.41,45.41,45.36,45.36,7000.0,29.3067,29.3067,29.2744,29.2744,7000.0
2007-09-14 12:50:00,45.35,45.42,45.35,45.39,16600.0,29.268,29.3132,29.268,29.2938,16600.0
2007-09-14 13:00:00,45.39,45.42,45.35,45.35,14000.0,29.2938,29.3132,29.268,29.268,14000.0
2007-09-14 13:10:00,45.36,45.43,45.35,45.42,10600.0,29.2744,29.3196,29.268,29.3132,10600.0
2007-09-14 13:20:00,45.42,45.47,45.41,45.47,9600.0,29.3132,29.3454,29.3067,29.3454,9600.0
2007-09-14 13:30:00,45.48,45.48,45.44,45.46,9400.0,29.3519,29.3519,29.3261,29.339,9400.0
2007-09-14 13:40:00,45.45,45.46,45.38,45.43,16900.0,29.3325,29.339,29.2873,29.3196,16900.0
2007-09-14 13:50:00,45.43,45.49,45.41,45.49,13000.0,29.3196,29.3583,29.3067,29.3583,13000.0
2007-09-14 14:00:00,45.51,45.52,45.45,45.45,8400.0,29.3712,29.3777,29.3325,29.3325,8400.0
2007-09-14 14:10:00,45.45,45.46,45.43,45.43,5200.0,29.3325,29.339,29.3196,29.3196,5200.0
2007-09-14 14:20:00,45.43,45.44,45.42,45.43,6800.0,29.3196,29.3261,29.3132,29.3196,6800.0
2007-09-14 14:30:00,45.43,45.46,45.41,45.43,15900.0,29.3196,29.339,29.3067,29.3196,15900.0
2007-09-14 14:40:00,45.44,45.44,45.35,45.36,23100.0,29.3261,29.3261,29.268,29.2744,23100.0
2007-09-14 14:50:00,45.36,45.36,45.3,45.31,21700.0,29.2744,29.2744,29.2357,29.2422,21700.0
2007-09-14 15:00:00,45.31,45.32,45.27,45.3,16400.0,29.2422,29.2486,29.2163,29.2357,16400.0
2007-09-14 15:10:00,45.3,45.32,45.27,45.3,20000.0,29.2357,29.2486,29.2163,29.2357,20000.0
2007-09-14 15:20:00,45.29,45.35,45.29,45.34,16500.0,29.2293,29.268,29.2293,29.2615,16500.0
2007-09-14 15:30:00,45.33,45.36,45.31,45.36,19600.0,29.2551,29.2744,29.2422,29.2744,19600.0
2007-09-14 15:40:00,45.36,45.41,45.28,45.3,53100.0,29.2744,29.3067,29.2228,29.2357,53100.0
2007-09-14 15:50:00,45.31,45.36,45.26,45.29,62000.0,29.2422,29.2744,29.2099,29.2293,62000.0
2007-09-17 09:30:00,45.35,45.35,45.18,45.24,37200.0,29.268,29.268,29.1583,29.197,37200.0
2007-09-17 09:40:00,45.24,45.47,45.23,45.44,15700.0,29.197,29.3454,29.1905,29.3261,15700.0
2007-09-17 09:50:00,45.42,45.44,45.36,45.42,13900.0,29.3132,29.3261,29.2744,29.3132,13900.0
2007-09-17 10:00:00,45.42,45.46,45.4,45.4,21300.0,29.3132,29.339,29.3002,29.3002,21300.0
2007-09-17 10:10:00,45.4,45.43,45.39,45.43,17300.0,29.3002,29.3196,29.2938,29.3196,17300.0
2007-09-17 10:20:00,45.43,45.53,45.4,45.4,13000.0,29.3196,29.3841,29.3002,29.3002,13000.0
2007-09-17 10:30:00,45.42,45.45,45.38,45.45,6700.0,29.3132,29.3325,29.2873,29.3325,6700.0
2007-09-17 10:40:00,45.43,45.46,45.43,45.44,13100.0,29.3196,29.339,29.3196,29.3261,13100.0
2007-09-17 10:50:00,45.44,45.45,45.35,45.38,10200.0,29.3261,29.3325,29.268,29.2873,10200.0
2007-09-17 11:00:00,45.37,45.42,45.37,45.42,8200.0,29.2809,29.3132,29.2809,29.3132,8200.0
2007-09-17 11:10:00,45.41,45.41,45.31,45.31,9500.0,29.3067,29.3067,29.2422,29.2422,9500.0
2007-09-17 11:20:00,45.31,45.33,45.18,45.18,34300.0,29.2422,29.2551,29.1583,29.1583,34300.0
2007-09-17 11:30:00,45.19,45.2,45.15,45.19,13200.0,29.1647,29.1712,29.1389,29.1647,13200.0
2007-09-17 11:40:00,45.19,45.23,45.19,45.19,14600.0,29.1647,29.1905,29.1647,29.1647,14600.0
2007-09-17 11:50:00,45.19,45.2,45.11,45.12,23800.0,29.1647,29.1712,29.1131,29.1195,23800.0
2007-09-17 12:00:00,45.11,45.16,45.11,45.14,11600.0,29.1131,29.1454,29.1131,29.1324,11600.0
2007-09-17 12:10:00,45.15,45.15,45.13,45.15,9000.0,29.1389,29.1389,29.126,29.1389,9000.0
2007-09-17 12:20:00,45.14,45.15,45.13,45.15,7100.0,29.1324,29.1389,29.126,29.1389,7100.0
2007-09-17 12:30:00,45.14,45.17,45.14,45.15,15600.0,29.1324,29.1518,29.1324,29.1389,15600.0
2007-09-17 12:40:00,45.14,45.15,45.14,45.15,12400.0,29.1324,29.1389,29.1324,29.1389,12400.0
2007-09-17 12:50:00,45.15,45.15,45.11,45.13,10200.0,29.1389,29.1389,29.1131,29.126,10200.0
2007-09-17 13:00:00,45.14,45.14,45.09,45.1,11200.0,29.1324,29.1324,29.1002,29.1066,11200.0
2007-09-17 13:10:00,45.09,45.15,45.09,45.12,14700.0,29.1002,29.1389,29.1002,29.1195,14700.0
2007-09-17 13:20:00,45.13,45.13,45.1,45.11,11300.0,29.126,29.126,29.1066,29.1131,11300.0
2007-09-17 13:30:00,45.12,45.13,45.07,45.1,14000.0,29.1195,29.126,29.0873,29.1066,14000.0
2007-09-17 13:40:00,45.1,45.12,45.05,45.11,25700.0,29.1066,29.1195,29.0744,29.1131,25700.0
2007-09-17 13:50:00,45.11,45.12,45.05,45.07,11000.0,29.1131,29.1195,29.0744,29.0873,11000.0
2007-09-17 14:00:00,45.07,45.11,45.07,45.1,9300.0,29.0873,29.1131,29.0873,29.1066,9300.0
2007-09-17 14:10:00,45.1,45.13,45.09,45.13,20600.0,29.1066,29.126,29.1002,29.126,20600.0
2007-09-17 14:20:00,45.13,45.19,45.11,45.19,16600.0,29.126,29.1647,29.1131,29.1647,16600.0
2007-09-17 14:30:00,45.19,45.24,45.17,45.23,12400.0,29.1647,29.197,29.1518,29.1905,12400.0
2007-09-17 14:40:00,45.23,45.24,45.19,45.22,24200.0,29.1905,29.197,29.1647,29.1841,24200.0
2007-09-17 14:50:00,45.2,45.23,45.19,45.23,14600.0,29.1712,29.1905,29.1647,29.1905,14600.0
2007-09-17 15:00:00,45.21,45.24,45.2,45.21,17400.0,29.1776,29.197,29.1712,29.1776,17400.0
2007-09-17 15:10:00,45.2,45.31,45.17,45.3,14000.0,29.1712,29.2422,29.1518,29.2357,14000.0
2007-09-17 15:20:00,45.3,45.32,45.28,45.29,13400.0,29.2357,29.2486,29.2228,29.2293,13400.0
2007-09-17 15:30:00,45.27,45.27,45.23,45.26,20000.0,29.2163,29.2163,29.1905,29.2099,20000.0
2007-09-17 15:40:00,45.26,45.31,45.24,45.31,27900.0,29.2099,29.2422,29.197,29.2422,27900.0
2007-09-17 15:50:00,45.32,45.39,45.29,45.3,74900.0,29.2486,29.2938,29.2293,29.2357,74900.0
2007-09-18 09:30:00,45.36,45.5,45.32,45.36,9200.0,29.2744,29.3648,29.2486,29.2744,9200.0
2007-09-18 09:40:00,45.36,45.43,45.33,45.36,7200.0,29.2744,29.3196,29.2551,29.2744,7200.0
2007-09-18 09:50:00,45.36,45.36,45.27,45.29,4100.0,29.2744,29.2744,29.2163,29.2293,4100.0
2007-09-18 10:00:00,45.28,45.36,45.28,45.33,8600.0,29.2228,29.2744,29.2228,29.2551,8600.0
2007-09-18 10:10:00,45.35,45.42,45.33,45.38,7300.0,29.268,29.3132,29.2551,29.2873,7300.0
2007-09-18 10:20:00,45.38,45.42,45.38,45.42,8100.0,29.2873,29.3132,29.2873,29.3132,8100.0
2007-09-18 10:30:00,45.42,45.45,45.4,45.43,9900.0,29.3132,29.3325,29.3002,29.3196,9900.0
2007-09-18 10:40:00,45.42,45.43,45.4,45.4,4600.0,29.3132,29.3196,29.3002,29.3002,4600.0
2007-09-18 10:50:00,45.4,45.44,45.38,45.39,12200.0,29.3002,29.3261,29.2873,29.2938,12200.0
2007-09-18 11:00:00,45.39,45.39,45.32,45.34,10000.0,29.2938,29.2938,29.2486,29.2615,10000.0
2007-09-18 11:10:00,45.34,45.36,45.29,45.29,9700.0,29.2615,29.2744,29.2293,29.2293,9700.0
2007-09-18 11:20:00,45.29,45.31,45.25,45.29,8600.0,29.2293,29.2422,29.2034,29.2293,8600.0
2007-09-18 11:30:00,45.29,45.33,45.27,45.28,7800.0,29.2293,29.2551,29.2163,29.2228,7800.0
2007-09-18 11:40:00,45.27,45.27,45.25,45.26,4900.0,29.2163,29.2163,29.2034,29.2099,4900.0
2007-09-18 11:50:00,45.25,45.26,45.19,45.19,6500.0,29.2034,29.2099,29.1647,29.1647,6500.0
2007-09-18 12:00:00,45.17,45.18,45.15,45.16,9700.0,29.1518,29.1583,29.1389,29.1454,9700.0
2007-09-18 12:10:00,45.15,45.16,45.11,45.11,8800.0,29.1389,29.1454,29.1131,29.1131,8800.0
2007-09-18 12:20:00,45.12,45.12,45.07,45.09,4800.0,29.1195,29.1195,29.0873,29.1002,4800.0
2007-09-18 12:30:00,45.09,45.09,45.07,45.08,6700.0,29.1002,29.1002,29.0873,29.0937,6700.0
2007-09-18 12:40:00,45.07,45.12,45.07,45.08,10500.0,29.0873,29.1195,29.0873,29.0937,10500.0
2007-09-18 12:50:00,45.08,45.12,45.08,45.12,4400.0,29.0937,29.1195,29.0937,29.1195,4400.0
2007-09-18 13:00:00,45.13,45.14,45.09,45.11,9100.0,29.126,29.1324,29.1002,29.1131,9100.0
2007-09-18 13:10:00,45.11,45.17,45.09,45.15,8500.0,29.1131,29.1518,29.1002,29.1389,8500.0
2007-09-18 13:20:00,45.16,45.24,45.16,45.21,9400.0,29.1454,29.197,29.1454,29.1776,9400.0
2007-09-18 13:30:00,45.22,45.27,45.22,45.27,5100.0,29.1841,29.2163,29.1841,29.2163,5100.0
2007-09-18 13:40:00,45.27,45.32,45.26,45.29,7000.0,29.2163,29.2486,29.2099,29.2293,7000.0
2007-09-18 13:50:00,45.29,45.32,45.28,45.32,5700.0,29.2293,29.2486,29.2228,29.2486,5700.0
2007-09-18 14:00:00,45.32,45.32,45.25,45.25,5800.0,29.2486,29.2486,29.2034,29.2034,5800.0
2007-09-18 14:10:00,45.26,45.7,45.14,45.57,37300.0,29.2099,29.4939,29.1324,29.41,37300.0
2007-09-18 14:20:00,45.7,45.74,45.44,45.59,27700.0,29.4939,29.5197,29.3261,29.4229,27700.0
2007-09-18 14:30:00,45.62,45.87,45.62,45.81,37300.0,29.4422,29.6036,29.4422,29.5649,37300.0
2007-09-18 14:40:00,45.83,45.86,45.7,45.8,27600.0,29.5778,29.5971,29.4939,29.5584,27600.0
2007-09-18 14:50:00,45.77,45.79,45.68,45.69,20400.0,29.539,29.5519,29.481,29.4874,20400.0
2007-09-18 15:00:00,45.68,45.72,45.62,45.71,23200.0,29.481,29.5068,29.4422,29.5003,23200.0
2007-09-18 15:10:00,45.71,45.84,45.71,45.79,19000.0,29.5003,29.5842,29.5003,29.5519,19000.0
2007-09-18 15:20:00,45.79,45.79,45.71,45.73,10600.0,29.5519,29.5519,29.5003,29.5132,10600.0
2007-09-18 15:30:00,45.73,45.87,45.73,45.82,21100.0,29.5132,29.6036,29.5132,29.5713,21100.0
2007-09-18 15:40:00,45.82,45.92,45.82,45.89,30700.0,29.5713,29.6358,29.5713,29.6165,30700.0
2007-09-18 15:50:00,45.88,45.94,45.78,45.9,60100.0,29.61,29.6488,29.5455,29.6229,60100.0
2007-09-19 09:30:00,45.99,46.0,45.87,45.91,23600.0,29.681,29.6875,29.6036,29.6294,23600.0
2007-09-19 09:40:00,45.9,45.93,45.85,45.85,8800.0,29.6229,29.6423,29.5907,29.5907,8800.0
2007-09-19 09:50:00,45.83,45.84,45.69,45.77,39200.0,29.5778,29.5842,29.4874,29.539,39200.0
2007-09-19 10:00:00,45.76,45.82,45.76,45.81,17600.0,29.5326,29.5713,29.5326,29.5649,17600.0
2007-09-19 10:10:00,45.81,45.9,45.8,45.85,22700.0,29.5649,29.6229,29.5584,29.5907,22700.0
2007-09-19 10:20:00,45.86,45.96,45.84,45.94,15300.0,29.5971,29.6617,29.5842,29.6488,15300.0
2007-09-19 10:30:00,45.93,46.12,45.9,46.1,85300.0,29.6423,29.7649,29.6229,29.752,85300.0
2007-09-19 10:40:00,46.1,46.13,46.07,46.12,12800.0,29.752,29.7714,29.7327,29.7649,12800.0
2007-09-19 10:50:00,46.11,46.13,46.07,46.09,31200.0,29.7585,29.7714,29.7327,29.7456,31200.0
2007-09-19 11:00:00,46.09,46.1,46.06,46.08,14300.0,29.7456,29.752,29.7262,29.7391,14300.0
2007-09-19 11:10:00,46.08,46.11,46.04,46.1,20000.0,29.7391,29.7585,29.7133,29.752,20000.0
2007-09-19 11:20:00,46.1,46.1,46.09,46.1,15400.0,29.752,29.752,29.7456,29.752,15400.0
2007-09-19 11:30:00,46.09,46.1,46.04,46.08,27300.0,29.7456,29.752,29.7133,29.7391,27300.0
2007-09-19 11:40:00,46.08,46.1,46.06,46.07,17900.0,29.7391,29.752,29.7262,29.7327,17900.0
2007-09-19 11:50:00,46.08,46.14,46.07,46.12,29100.0,29.7391,29.7778,29.7327,29.7649,29100.0
2007-09-19 12:00:00,46.13,46.16,46.13,46.16,15300.0,29.7714,29.7907,29.7714,29.7907,15300.0
2007-09-19 12:10:00,46.15,46.16,46.12,46.15,13700.0,29.7843,29.7907,29.7649,29.7843,13700.0
2007-09-19 12:20:00,46.15,46.17,46.09,46.09,14600.0,29.7843,29.7972,29.7456,29.7456,14600.0
2007-09-19 12:30:00,46.09,46.09,46.0,46.01,21500.0,29.7456,29.7456,29.6875,29.6939,21500.0
2007-09-19 12:40:00,46.02,46.17,46.01,46.15,19800.0,29.7004,29.7972,29.6939,29.7843,19800.0
2007-09-19 12:50:00,46.15,46.18,46.15,46.17,18700.0,29.7843,29.8036,29.7843,29.7972,18700.0
2007-09-19 13:00:00,46.17,46.18,46.15,46.17,17800.0,29.7972,29.8036,29.7843,29.7972,17800.0
2007-09-19 13:10:00,46.17,46.18,46.15,46.17,18600.0,29.7972,29.8036,29.7843,29.7972,18600.0
2007-09-19 13:20:00,46.17,46.18,46.15,46.17,14000.0,29.7972,29.8036,29.7843,29.7972,14000.0
2007-09-19 13:30:00,46.17,46.18,46.16,46.18,12300.0,29.7972,29.8036,29.7907,29.8036,12300.0
2007-09-19 13:40:00,46.17,46.26,46.16,46.25,21600.0,29.7972,29.8553,29.7907,29.8488,21600.0
2007-09-19 13:50:00,46.24,46.29,46.22,46.26,13700.0,29.8424,29.8746,29.8295,29.8553,13700.0
2007-09-19 14:00:00,46.25,46.26,46.15,46.16,12500.0,29.8488,29.8553,29.7843,29.7907,12500.0
2007-09-19 14:10:00,46.16,46.18,46.04,46.09,23700.0,29.7907,29.8036,29.7133,29.7456,23700.0
2007-09-19 14:20:00,46.08,46.17,46.08,46.17,11000.0,29.7391,29.7972,29.7391,29.7972,11000.0
2007-09-19 14:30:00,46.16,46.18,46.16,46.17,9200.0,29.7907,29.8036,29.7907,29.7972,9200.0
2007-09-19 14:40:00,46.18,46.23,46.17,46.18,14900.0,29.8036,29.8359,29.7972,29.8036,14900.0
2007-09-19 14:50:00,46.18,46.3,46.18,46.27,18900.0,29.8036,29.8811,29.8036,29.8617,18900.0
2007-09-19 15:00:00,46.27,46.3,46.25,46.28,12800.0,29.8617,29.8811,29.8488,29.8682,12800.0
2007-09-19 15:10:00,46.29,46.38,46.26,46.36,38300.0,29.8746,29.9327,29.8553,29.9198,38300.0
2007-09-19 15:20:00,46.36,46.36,46.28,46.32,20500.0,29.9198,29.9198,29.8682,29.894,20500.0
2007-09-19 15:30:00,46.31,46.39,46.29,46.37,33400.0,29.8875,29.9392,29.8746,29.9263,33400.0
2007-09-19 15:40:00,46.38,46.4,46.27,46.27,26600.0,29.9327,29.9456,29.8617,29.8617,26600.0
2007-09-19 15:50:00,46.3,46.33,46.21,46.33,46200.0,29.8811,29.9005,29.823,29.9005,46200.0
2007-09-20 09:30:00,46.2,46.25,46.08,46.2,13600.0,29.8166,29.8488,29.7391,29.8166,13600.0
2007-09-20 09:40:00,46.22,46.34,46.15,46.3,15500.0,29.8295,29.9069,29.7843,29.8811,15500.0
2007-09-20 09:50:00,46.3,46.3,46.19,46.19,9000.0,29.8811,29.8811,29.8101,29.8101,9000.0
2007-09-20 10:00:00,46.21,46.3,46.21,46.26,7700.0,29.823,29.8811,29.823,29.8553,7700.0
2007-09-20 10:10:00,46.26,46.28,46.14,46.14,24700.0,29.8553,29.8682,29.7778,29.7778,24700.0
2007-09-20 10:20:00,46.14,46.18,46.09,46.09,12300.0,29.7778,29.8036,29.7456,29.7456,12300.0
2007-09-20 10:30:00,46.08,46.09,46.0,46.03,14300.0,29.7391,29.7456,29.6875,29.7068,14300.0
2007-09-20 10:40:00,46.04,46.15,46.04,46.07,17100.0,29.7133,29.7843,29.7133,29.7327,17100.0
2007-09-20 10:50:00,46.06,46.08,46.03,46.03,13300.0,29.7262,29.7391,29.7068,29.7068,13300.0
2007-09-20 11:00:00,46.02,46.02,45.93,46.0,16300.0,29.7004,29.7004,29.6423,29.6875,16300.0
2007-09-20 11:10:00,45.98,46.0,45.95,46.0,11500.0,29.6746,29.6875,29.6552,29.6875,11500.0
2007-09-20 11:20:00,45.99,46.09,45.99,46.07,23800.0,29.681,29.7456,29.681,29.7327,23800.0
2007-09-20 11:30:00,46.07,46.07,46.0,46.0,12100.0,29.7327,29.7327,29.6875,29.6875,12100.0
2007-09-20 11:40:00,46.01,46.07,45.98,46.02,21100.0,29.6939,29.7327,29.6746,29.7004,21100.0
2007-09-20 11:50:00,46.03,46.11,46.03,46.09,12600.0,29.7068,29.7585,29.7068,29.7456,12600.0
2007-09-20 12:00:00,46.09,46.14,46.06,46.08,12700.0,29.7456,29.7778,29.7262,29.7391,12700.0
2007-09-20 12:10:00,46.07,46.09,46.06,46.08,7000.0,29.7327,29.7456,29.7262,29.7391,7000.0
2007-09-20 12:20:00,46.08,46.12,46.03,46.04,8900.0,29.7391,29.7649,29.7068,29.7133,8900.0
2007-09-20 12:30:00,46.01,46.03,45.98,46.0,11100.0,29.6939,29.7068,29.6746,29.6875,11100.0
2007-09-20 12:40:00,46.0,46.0,45.97,46.0,6100.0,29.6875,29.6875,29.6681,29.6875,6100.0
2007-09-20 12:50:00,46.0,46.0,45.99,45.99,5200.0,29.6875,29.6875,29.681,29.681,5200.0
2007-09-20 13:00:00,45.98,46.0,45.94,45.95,14400.0,29.6746,29.6875,29.6488,29.6552,14400.0
2007-09-20 13:10:00,45.96,46.0,45.96,45.98,4600.0,29.6617,29.6875,29.6617,29.6746,4600.0
2007-09-20 13:20:00,45.97,45.98,45.94,45.95,5600.0,29.6681,29.6746,29.6488,29.6552,5600.0
2007-09-20 13:30:00,45.96,45.98,45.92,45.96,8000.0,29.6617,29.6746,29.6358,29.6617,8000.0
2007-09-20 13:40:00,45.97,46.0,45.96,45.98,6400.0,29.6681,29.6875,29.6617,29.6746,6400.0
2007-09-20 13:50:00,45.98,46.0,45.97,45.97,10400.0,29.6746,29.6875,29.6681,29.6681,10400.0
2007-09-20 14:00:00,45.99,45.99,45.91,45.91,10700.0,29.681,29.681,29.6294,29.6294,10700.0
2007-09-20 14:10:00,45.91,45.97,45.85,45.93,27400.0,29.6294,29.6681,29.5907,29.6423,27400.0
2007-09-20 14:20:00,45.94,45.97,45.9,45.92,6700.0,29.6488,29.6681,29.6229,29.6358,6700.0
2007-09-20 14:30:00,45.91,45.92,45.86,45.9,22400.0,29.6294,29.6358,29.5971,29.6229,22400.0
2007-09-20 14:40:00,45.9,45.91,45.82,45.83,16600.0,29.6229,29.6294,29.5713,29.5778,16600.0
2007-09-20 14:50:00,45.84,45.86,45.81,45.86,15100.0,29.5842,29.5971,29.5649,29.5971,15100.0
2007-09-20 15:00:00,45.86,45.89,45.84,45.87,16900.0,29.5971,29.6165,29.5842,29.6036,16900.0
2007-09-20 15:10:00,45.87,45.98,45.86,45.98,12700.0,29.6036,29.6746,29.5971,29.6746,12700.0
2007-09-20 15:20:00,45.98,45.98,45.94,45.98,10000.0,29.6746,29.6746,29.6488,29.6746,10000.0
2007-09-20 15:30:00,45.97,45.97,45.88,45.9,16100.0,29.6681,29.6681,29.61,29.6229,16100.0
2007-09-20 15:40:00,45.9,45.93,45.87,45.87,25700.0,29.6229,29.6423,29.6036,29.6036,25700.0
2007-09-20 15:50:00,45.88,45.89,45.79,45.88,72200.0,29.61,29.6165,29.5519,29.61,72200.0
2007-09-21 09:30:00,46.39,46.39,46.08,46.24,282300.0,29.9392,29.9392,29.7391,29.8424,282300.0
2007-09-21 09:40:00,46.25,46.32,46.11,46.31,11800.0,29.8488,29.894,29.7585,29.8875,11800.0
2007-09-21 09:50:00,46.3,46.3,46.14,46.18,13300.0,29.8811,29.8811,29.7778,29.8036,13300.0
2007-09-21 10:00:00,46.18,46.26,46.17,46.19,11200.0,29.8036,29.8553,29.7972,29.8101,11200.0
2007-09-21 10:10:00,46.18,46.18,46.13,46.13,6600.0,29.8036,29.8036,29.7714,29.7714,6600.0
2007-09-21 10:20:00,46.14,46.19,46.13,46.13,7600.0,29.7778,29.8101,29.7714,29.7714,7600.0
2007-09-21 10:30:00,46.13,46.25,46.13,46.22,13000.0,29.7714,29.8488,29.7714,29.8295,13000.0
2007-09-21 10:40:00,46.2,46.22,46.19,46.2,6500.0,29.8166,29.8295,29.8101,29.8166,6500.0
2007-09-21 10:50:00,46.18,46.2,46.08,46.1,16200.0,29.8036,29.8166,29.7391,29.752,16200.0
2007-09-21 11:00:00,46.11,46.17,46.05,46.05,16700.0,29.7585,29.7972,29.7197,29.7197,16700.0
2007-09-21 11:10:00,46.06,46.07,46.01,46.02,9200.0,29.7262,29.7327,29.6939,29.7004,9200.0
2007-09-21 11:20:00,46.02,46.06,45.96,45.96,9500.0,29.7004,29.7262,29.6617,29.6617,9500.0
2007-09-21 11:30:00,45.96,45.97,45.93,45.95,11100.0,29.6617,29.6681,29.6423,29.6552,11100.0
2007-09-21 11:40:00,45.95,45.97,45.93,45.96,8600.0,29.6552,29.6681,29.6423,29.6617,8600.0
2007-09-21 11:50:00,45.98,46.11,45.97,46.11,30700.0,29.6746,29.7585,29.6681,29.7585,30700.0
2007-09-21 12:00:00,46.09,46.16,46.09,46.12,12900.0,29.7456,29.7907,29.7456,29.7649,12900.0
2007-09-21 12:10:00,46.11,46.12,46.1,46.11,7300.0,29.7585,29.7649,29.752,29.7585,7300.0
2007-09-21 12:20:00,46.11,46.11,46.05,46.09,5900.0,29.7585,29.7585,29.7197,29.7456,5900.0
2007-09-21 12:30:00,46.08,46.11,46.08,46.1,5700.0,29.7391,29.7585,29.7391,29.752,5700.0
2007-09-21 12:40:00,46.1,46.16,46.09,46.16,14300.0,29.752,29.7907,29.7456,29.7907,14300.0
2007-09-21 12:50:00,46.16,46.24,46.16,46.23,30400.0,29.7907,29.8424,29.7907,29.8359,30400.0
2007-09-21 13:00:00,46.23,46.27,46.22,46.25,8700.0,29.8359,29.8617,29.8295,29.8488,8700.0
2007-09-21 13:10:00,46.26,46.27,46.25,46.25,8700.0,29.8553,29.8617,29.8488,29.8488,8700.0
2007-09-21 13:20:00,46.25,46.29,46.25,46.29,10400.0,29.8488,29.8746,29.8488,29.8746,10400.0
2007-09-21 13:30:00,46.28,46.36,46.27,46.35,15700.0,29.8682,29.9198,29.8617,29.9134,15700.0
2007-09-21 13:40:00,46.35,46.37,46.35,46.36,6600.0,29.9134,29.9263,29.9134,29.9198,6600.0
2007-09-21 13:50:00,46.35,46.36,45.91,46.35,15600.0,29.9134,29.9198,29.6294,29.9134,15600.0
2007-09-21 14:00:00,46.36,46.38,46.35,46.38,9400.0,29.9198,29.9327,29.9134,29.9327,9400.0
2007-09-21 14:10:00,46.37,46.39,46.35,46.36,11900.0,29.9263,29.9392,29.9134,29.9198,11900.0
2007-09-21 14:20:00,46.36,46.38,46.36,46.36,8300.0,29.9198,29.9327,29.9198,29.9198,8300.0
2007-09-21 14:30:00,46.36,46.37,46.35,46.36,8900.0,29.9198,29.9263,29.9134,29.9198,8900.0
2007-09-21 14:40:00,46.36,46.38,46.35,46.36,11400.0,29.9198,29.9327,29.9134,29.9198,11400.0
2007-09-21 14:50:00,46.36,46.38,46.35,46.36,10200.0,29.9198,29.9327,29.9134,29.9198,10200.0
2007-09-21 15:00:00,46.35,46.38,46.35,46.36,15600.0,29.9134,29.9327,29.9134,29.9198,15600.0
2007-09-21 15:10:00,46.37,46.39,46.36,46.39,25100.0,29.9263,29.9392,29.9198,29.9392,25100.0
2007-09-21 15:20:00,46.39,46.4,46.39,46.4,17700.0,29.9392,29.9456,29.9392,29.9456,17700.0
2007-09-21 15:30:00,46.4,46.4,46.39,46.39,28200.0,29.9456,29.9456,29.9392,29.9392,28200.0
2007-09-21 15:40:00,46.39,46.43,46.36,46.4,44200.0,29.9392,29.965,29.9198,29.9456,44200.0
2007-09-21 15:50:00,46.41,46.6,46.38,46.58,187700.0,29.9521,30.0747,29.9327,30.0618,187700.0
2007-09-24 09:30:00,46.37,46.41,46.27,46.41,20200.0,29.9263,29.9521,29.8617,29.9521,20200.0
2007-09-24 09:40:00,46.39,46.47,46.32,46.42,31100.0,29.9392,29.9908,29.894,29.9585,31100.0
2007-09-24 09:50:00,46.39,46.54,46.39,46.52,17700.0,29.9392,30.036,29.9392,30.0231,17700.0
2007-09-24 10:00:00,46.51,46.52,46.44,46.45,18200.0,30.0166,30.0231,29.9714,29.9779,18200.0
2007-09-24 10:10:00,46.46,46.6,46.46,46.57,16900.0,29.9844,30.0747,29.9844,30.0553,16900.0
2007-09-24 10:20:00,46.57,46.7,46.56,46.7,21600.0,30.0553,30.1392,30.0489,30.1392,21600.0
2007-09-24 10:30:00,46.71,46.8,46.7,46.76,50900.0,30.1457,30.2038,30.1392,30.178,50900.0
2007-09-24 10:40:00,46.77,46.82,46.75,46.75,38400.0,30.1844,30.2167,30.1715,30.1715,38400.0
2007-09-24 10:50:00,46.75,46.81,46.74,46.8,54000.0,30.1715,30.2102,30.1651,30.2038,54000.0
2007-09-24 11:00:00,46.8,46.82,46.75,46.8,18100.0,30.2038,30.2167,30.1715,30.2038,18100.0
2007-09-24 11:10:00,46.8,46.81,46.68,46.71,29200.0,30.2038,30.2102,30.1263,30.1457,29200.0
2007-09-24 11:20:00,46.7,46.73,46.68,46.7,16100.0,30.1392,30.1586,30.1263,30.1392,16100.0
2007-09-24 11:30:00,46.7,46.71,46.65,46.7,20100.0,30.1392,30.1457,30.107,30.1392,20100.0
2007-09-24 11:40:00,46.7,46.72,46.61,46.64,27400.0,30.1392,30.1521,30.0812,30.1005,27400.0
2007-09-24 11:50:00,46.66,46.67,46.63,46.65,18800.0,30.1134,30.1199,30.0941,30.107,18800.0
2007-09-24 12:00:00,46.65,46.7,46.63,46.66,28800.0,30.107,30.1392,30.0941,30.1134,28800.0
2007-09-24 12:10:00,46.67,46.7,46.61,46.62,17900.0,30.1199,30.1392,30.0812,30.0876,17900.0
2007-09-24 12:20:00,46.61,46.62,46.53,46.58,22300.0,30.0812,30.0876,30.0295,30.0618,22300.0
2007-09-24 12:30:00,46.58,46.61,46.58,46.59,8400.0,30.0618,30.0812,30.0618,30.0683,8400.0
2007-09-24 12:40:00,46.6,46.6,46.54,46.58,20800.0,30.0747,30.0747,30.036,30.0618,20800.0
2007-09-24 12:50:00,46.58,46.62,46.57,46.61,12300.0,30.0618,30.0876,30.0553,30.0812,12300.0
2007-09-24 13:00:00,46.62,46.63,46.59,46.62,9000.0,30.0876,30.0941,30.0683,30.0876,9000.0
2007-09-24 13:10:00,46.61,46.62,46.59,46.6,6000.0,30.0812,30.0876,30.0683,30.0747,6000.0
2007-09-24 13:20:00,46.61,46.63,46.59,46.62,9400.0,30.0812,30.0941,30.0683,30.0876,9400.0
2007-09-24 13:30:00,46.62,46.62,46.49,46.49,62800.0,30.0876,30.0876,30.0037,30.0037,62800.0
2007-09-24 13:40:00,46.49,46.5,46.4,46.4,27300.0,30.0037,30.0102,29.9456,29.9456,27300.0
2007-09-24 13:50:00,46.39,46.4,46.31,46.31,22700.0,29.9392,29.9456,29.8875,29.8875,22700.0
2007-09-24 14:00:00,46.34,46.42,46.3,46.42,36600.0,29.9069,29.9585,29.8811,29.9585,36600.0
2007-09-24 14:10:00,46.41,46.42,46.33,46.4,15100.0,29.9521,29.9585,29.9005,29.9456,15100.0
2007-09-24 14:20:00,46.39,46.4,46.31,46.35,19900.0,29.9392,29.9456,29.8875,29.9134,19900.0
2007-09-24 14:30:00,46.34,46.4,46.3,46.38,38900.0,29.9069,29.9456,29.8811,29.9327,38900.0
2007-09-24 14:40:00,46.39,46.4,46.34,46.35,15200.0,29.9392,29.9456,29.9069,29.9134,15200.0
2007-09-24 14:50:00,46.35,46.4,46.34,46.39,15600.0,29.9134,29.9456,29.9069,29.9392,15600.0
2007-09-24 15:00:00,46.38,46.4,46.32,46.4,45800.0,29.9327,29.9456,29.894,29.9456,45800.0
2007-09-24 15:10:00,46.39,46.4,46.35,46.37,21000.0,29.9392,29.9456,29.9134,29.9263,21000.0
2007-09-24 15:20:00,46.37,46.4,46.31,46.37,42500.0,29.9263,29.9456,29.8875,29.9263,42500.0
2007-09-24 15:30:00,46.38,46.39,46.34,46.35,44300.0,29.9327,29.9392,29.9069,29.9134,44300.0
2007-09-24 15:40:00,46.35,46.37,46.31,46.36,51800.0,29.9134,29.9263,29.8875,29.9198,51800.0
2007-09-24 15:50:00,46.36,46.37,46.18,46.18,54700.0,29.9198,29.9263,29.8036,29.8036,54700.0
2007-09-25 09:30:00,46.22,46.22,45.65,45.83,24900.0,29.8295,29.8295,29.4616,29.5778,24900.0
2007-09-25 09:40:00,45.89,45.97,45.81,45.88,22000.0,29.6165,29.6681,29.5649,29.61,22000.0
2007-09-25 09:50:00,45.86,46.04,45.86,46.02,17300.0,29.5971,29.7133,29.5971,29.7004,17300.0
2007-09-25 10:00:00,46.03,46.07,45.96,46.07,16600.0,29.7068,29.7327,29.6617,29.7327,16600.0
2007-09-25 10:10:00,46.06,46.12,46.05,46.11,15800.0,29.7262,29.7649,29.7197,29.7585,15800.0
2007-09-25 10:20:00,46.1,46.15,46.07,46.12,17100.0,29.752,29.7843,29.7327,29.7649,17100.0
2007-09-25 10:30:00,46.11,46.15,46.08,46.15,15000.0,29.7585,29.7843,29.7391,29.7843,15000.0
2007-09-25 10:40:00,46.14,46.2,46.14,46.19,28900.0,29.7778,29.8166,29.7778,29.8101,28900.0
2007-09-25 10:50:00,46.18,46.2,46.16,46.17,13700.0,29.8036,29.8166,29.7907,29.7972,13700.0
2007-09-25 11:00:00,46.17,46.2,46.14,46.19,24800.0,29.7972,29.8166,29.7778,29.8101,24800.0
2007-09-25 11:10:00,46.17,46.2,46.14,46.17,45700.0,29.7972,29.8166,29.7778,29.7972,45700.0
2007-09-25 11:20:00,46.17,46.19,46.11,46.13,18100.0,29.7972,29.8101,29.7585,29.7714,18100.0
2007-09-25 11:30:00,46.13,46.17,46.09,46.13,10500.0,29.7714,29.7972,29.7456,29.7714,10500.0
2007-09-25 11:40:00,46.13,46.14,46.07,46.08,10600.0,29.7714,29.7778,29.7327,29.7391,10600.0
2007-09-25 11:50:00,46.1,46.14,46.08,46.12,30200.0,29.752,29.7778,29.7391,29.7649,30200.0
2007-09-25 12:00:00,46.11,46.14,46.11,46.11,23400.0,29.7585,29.7778,29.7585,29.7585,23400.0
2007-09-25 12:10:00,46.12,46.15,46.11,46.14,17400.0,29.7649,29.7843,29.7585,29.7778,17400.0
2007-09-25 12:20:00,46.13,46.22,46.11,46.2,16300.0,29.7714,29.8295,29.7585,29.8166,16300.0
2007-09-25 12:30:00,46.2,46.21,46.18,46.19,11700.0,29.8166,29.823,29.8036,29.8101,11700.0
2007-09-25 12:40:00,46.21,46.21,46.19,46.21,19500.0,29.823,29.823,29.8101,29.823,19500.0
2007-09-25 12:50:00,46.21,46.27,46.18,46.27,14000.0,29.823,29.8617,29.8036,29.8617,14000.0
2007-09-25 13:00:00,46.26,46.35,46.23,46.31,13300.0,29.8553,29.9134,29.8359,29.8875,13300.0
2007-09-25 13:10:00,46.33,46.41,46.31,46.37,12500.0,29.9005,29.9521,29.8875,29.9263,12500.0
2007-09-25 13:20:00,46.36,46.37,46.32,46.35,6900.0,29.9198,29.9263,29.894,29.9134,6900.0
2007-09-25 13:30:00,46.35,46.35,46.31,46.33,12100.0,29.9134,29.9134,29.8875,29.9005,12100.0
2007-09-25 13:40:00,46.33,46.35,46.3,46.33,12200.0,29.9005,29.9134,29.8811,29.9005,12200.0
2007-09-25 13:50:00,46.33,46.37,46.29,46.3,35800.0,29.9005,29.9263,29.8746,29.8811,35800.0
2007-09-25 14:00:00,46.3,46.35,46.29,46.34,27100.0,29.8811,29.9134,29.8746,29.9069,27100.0
2007-09-25 14:10:00,46.34,46.37,46.33,46.35,22500.0,29.9069,29.9263,29.9005,29.9134,22500.0
2007-09-25 14:20:00,46.34,46.38,46.31,46.34,16900.0,29.9069,29.9327,29.8875,29.9069,16900.0
2007-09-25 14:30:00,46.34,46.35,46.31,46.31,24900.0,29.9069,29.9134,29.8875,29.8875,24900.0
2007-09-25 14:40:00,46.3,46.34,46.27,46.31,14100.0,29.8811,29.9069,29.8617,29.8875,14100.0
2007-09-25 14:50:00,46.31,46.35,46.28,46.3,17900.0,29.8875,29.9134,29.8682,29.8811,17900.0
2007-09-25 15:00:00,46.3,46.32,46.26,46.28,12800.0,29.8811,29.894,29.8553,29.8682,12800.0
2007-09-25 15:10:00,46.27,46.3,46.23,46.24,14000.0,29.8617,29.8811,29.8359,29.8424,14000.0
2007-09-25 15:20:00,46.23,46.25,46.16,46.21,29700.0,29.8359,29.8488,29.7907,29.823,29700.0
2007-09-25 15:30:00,46.2,46.22,46.17,46.17,18100.0,29.8166,29.8295,29.7972,29.7972,18100.0
2007-09-25 15:40:00,46.16,46.17,46.09,46.1,25900.0,29.7907,29.7972,29.7456,29.752,25900.0
2007-09-25 15:50:00,46.09,46.22,46.07,46.22,45100.0,29.7456,29.8295,29.7327,29.8295,45100.0
2007-09-26 09:30:00,46.25,46.34,46.06,46.07,13900.0,29.8488,29.9069,29.7262,29.7327,13900.0
2007-09-26 09:40:00,46.05,46.05,45.97,45.99,21900.0,29.7197,29.7197,29.6681,29.681,21900.0
2007-09-26 09:50:00,45.99,46.0,45.93,45.99,13300.0,29.681,29.6875,29.6423,29.681,13300.0
2007-09-26 10:00:00,45.97,46.0,45.95,45.99,8600.0,29.6681,29.6875,29.6552,29.681,8600.0
2007-09-26 10:10:00,46.0,46.11,45.99,46.1,36000.0,29.6875,29.7585,29.681,29.752,36000.0
2007-09-26 10:20:00,46.09,46.35,46.08,46.3,43200.0,29.7456,29.9134,29.7391,29.8811,43200.0
2007-09-26 10:30:00,46.3,46.3,46.27,46.27,8500.0,29.8811,29.8811,29.8617,29.8617,8500.0
2007-09-26 10:40:00,46.26,46.27,46.22,46.26,11200.0,29.8553,29.8617,29.8295,29.8553,11200.0
2007-09-26 10:50:00,46.26,46.36,46.19,46.35,38700.0,29.8553,29.9198,29.8101,29.9134,38700.0
2007-09-26 11:00:00,46.36,46.46,46.34,46.43,12500.0,29.9198,29.9844,29.9069,29.965,12500.0
2007-09-26 11:10:00,46.43,46.53,46.43,46.51,13700.0,29.965,30.0295,29.965,30.0166,13700.0
2007-09-26 11:20:00,46.51,46.55,46.5,46.54,4900.0,30.0166,30.0424,30.0102,30.036,4900.0
2007-09-26 11:30:00,46.54,46.54,46.49,46.5,7000.0,30.036,30.036,30.0037,30.0102,7000.0
2007-09-26 11:40:00,46.51,46.54,46.48,46.48,19500.0,30.0166,30.036,29.9973,29.9973,19500.0
2007-09-26 11:50:00,46.49,46.49,46.43,46.43,5900.0,30.0037,30.0037,29.965,29.965,5900.0
2007-09-26 12:00:00,46.44,46.49,46.43,46.46,9000.0,29.9714,30.0037,29.965,29.9844,9000.0
2007-09-26 12:10:00,46.48,46.48,46.45,46.46,5800.0,29.9973,29.9973,29.9779,29.9844,5800.0
2007-09-26 12:20:00,46.46,46.52,46.46,46.52,4700.0,29.9844,30.0231,29.9844,30.0231,4700.0
2007-09-26 12:30:00,46.54,46.55,46.48,46.49,11900.0,30.036,30.0424,29.9973,30.0037,11900.0
2007-09-26 12:40:00,46.48,46.5,46.47,46.49,5800.0,29.9973,30.0102,29.9908,30.0037,5800.0
2007-09-26 12:50:00,46.49,46.49,46.45,46.47,6500.0,30.0037,30.0037,29.9779,29.9908,6500.0
2007-09-26 13:00:00,46.47,46.5,46.47,46.47,8800.0,29.9908,30.0102,29.9908,29.9908,8800.0
2007-09-26 13:10:00,46.48,46.5,46.46,46.48,7900.0,29.9973,30.0102,29.9844,29.9973,7900.0
2007-09-26 13:20:00,46.48,46.48,46.41,46.42,10100.0,29.9973,29.9973,29.9521,29.9585,10100.0
2007-09-26 13:30:00,46.42,46.43,46.26,46.28,19000.0,29.9585,29.965,29.8553,29.8682,19000.0
2007-09-26 13:40:00,46.29,46.29,46.13,46.14,22100.0,29.8746,29.8746,29.7714,29.7778,22100.0
2007-09-26 13:50:00,46.13,46.14,45.98,46.0,20200.0,29.7714,29.7778,29.6746,29.6875,20200.0
2007-09-26 14:00:00,46.01,46.08,46.0,46.06,16500.0,29.6939,29.7391,29.6875,29.7262,16500.0
2007-09-26 14:10:00,46.04,46.05,45.97,45.99,28700.0,29.7133,29.7197,29.6681,29.681,28700.0
2007-09-26 14:20:00,45.99,46.01,45.89,45.89,18800.0,29.681,29.6939,29.6165,29.6165,18800.0
2007-09-26 14:30:00,45.89,45.95,45.89,45.93,23100.0,29.6165,29.6552,29.6165,29.6423,23100.0
2007-09-26 14:40:00,45.92,45.92,45.87,45.87,14200.0,29.6358,29.6358,29.6036,29.6036,14200.0
2007-09-26 14:50:00,45.87,45.91,45.86,45.89,22000.0,29.6036,29.6294,29.5971,29.6165,22000.0
2007-09-26 15:00:00,45.9,45.93,45.89,45.93,20000.0,29.6229,29.6423,29.6165,29.6423,20000.0
2007-09-26 15:10:00,45.93,46.06,45.93,46.06,21300.0,29.6423,29.7262,29.6423,29.7262,21300.0
2007-09-26 15:20:00,46.06,46.16,46.06,46.16,28700.0,29.7262,29.7907,29.7262,29.7907,28700.0
2007-09-26 15:30:00,46.16,46.17,46.01,46.01,29400.0,29.7907,29.7972,29.6939,29.6939,29400.0
2007-09-26 15:40:00,46.0,46.04,45.94,45.94,33900.0,29.6875,29.7133,29.6488,29.6488,33900.0
2007-09-26 15:50:00,45.94,46.05,45.91,46.01,58100.0,29.6488,29.7197,29.6294,29.6939,58100.0
2007-09-27 09:30:00,46.04,46.17,46.0,46.17,9800.0,29.7133,29.7972,29.6875,29.7972,9800.0
2007-09-27 09:40:00,46.15,46.37,46.15,46.26,12000.0,29.7843,29.9263,29.7843,29.8553,12000.0
2007-09-27 09:50:00,46.28,46.34,46.24,46.29,12200.0,29.8682,29.9069,29.8424,29.8746,12200.0
2007-09-27 10:00:00,46.26,46.33,46.19,46.32,10800.0,29.8553,29.9005,29.8101,29.894,10800.0
2007-09-27 10:10:00,46.33,46.37,46.3,46.31,11800.0,29.9005,29.9263,29.8811,29.8875,11800.0
2007-09-27 10:20:00,46.32,46.41,46.31,46.37,23200.0,29.894,29.9521,29.8875,29.9263,23200.0
2007-09-27 10:30:00,46.37,46.4,46.35,46.38,13800.0,29.9263,29.9456,29.9134,29.9327,13800.0
2007-09-27 10:40:00,46.38,46.44,46.37,46.38,11100.0,29.9327,29.9714,29.9263,29.9327,11100.0
2007-09-27 10:50:00,46.37,46.37,46.32,46.34,6600.0,29.9263,29.9263,29.894,29.9069,6600.0
2007-09-27 11:00:00,46.33,46.34,46.28,46.28,17400.0,29.9005,29.9069,29.8682,29.8682,17400.0
2007-09-27 11:10:00,46.27,46.27,46.19,46.19,6700.0,29.8617,29.8617,29.8101,29.8101,6700.0
2007-09-27 11:20:00,46.19,46.2,46.11,46.11,14400.0,29.8101,29.8166,29.7585,29.7585,14400.0
2007-09-27 11:30:00,46.1,46.17,46.09,46.13,12800.0,29.752,29.7972,29.7456,29.7714,12800.0
2007-09-27 11:40:00,46.13,46.14,46.09,46.1,4900.0,29.7714,29.7778,29.7456,29.752,4900.0
2007-09-27 11:50:00,46.12,46.16,46.09,46.14,8700.0,29.7649,29.7907,29.7456,29.7778,8700.0
2007-09-27 12:00:00,46.14,46.21,46.14,46.2,8700.0,29.7778,29.823,29.7778,29.8166,8700.0
2007-09-27 12:10:00,46.19,46.21,46.13,46.14,10400.0,29.8101,29.823,29.7714,29.7778,10400.0
2007-09-27 12:20:00,46.18,46.18,46.11,46.12,6100.0,29.8036,29.8036,29.7585,29.7649,6100.0
2007-09-27 12:30:00,46.12,46.14,46.1,46.1,7500.0,29.7649,29.7778,29.752,29.752,7500.0
2007-09-27 12:40:00,46.11,46.11,46.04,46.06,15800.0,29.7585,29.7585,29.7133,29.7262,15800.0
2007-09-27 12:50:00,46.05,46.09,46.04,46.05,6900.0,29.7197,29.7456,29.7133,29.7197,6900.0
2007-09-27 13:00:00,46.06,46.1,46.02,46.03,11300.0,29.7262,29.752,29.7004,29.7068,11300.0
2007-09-27 13:10:00,46.04,46.05,46.02,46.03,7600.0,29.7133,29.7197,29.7004,29.7068,7600.0
2007-09-27 13:20:00,46.02,46.03,45.96,45.99,7700.0,29.7004,29.7068,29.6617,29.681,7700.0
2007-09-27 13:30:00,46.0,46.02,45.96,45.96,10000.0,29.6875,29.7004,29.6617,29.6617,10000.0
2007-09-27 13:40:00,45.95,46.06,45.95,46.03,16200.0,29.6552,29.7262,29.6552,29.7068,16200.0
2007-09-27 13:50:00,46.03,46.05,46.01,46.02,8700.0,29.7068,29.7197,29.6939,29.7004,8700.0
2007-09-27 14:00:00,46.02,46.05,46.0,46.01,12500.0,29.7004,29.7197,29.6875,29.6939,12500.0
2007-09-27 14:10:00,46.03,46.06,46.02,46.05,13200.0,29.7068,29.7262,29.7004,29.7197,13200.0
2007-09-27 14:20:00,46.05,46.12,46.05,46.1,51900.0,29.7197,29.7649,29.7197,29.752,51900.0
2007-09-27 14:30:00,46.11,46.13,46.1,46.12,13400.0,29.7585,29.7714,29.752,29.7649,13400.0
2007-09-27 14:40:00,46.13,46.16,46.12,46.16,17100.0,29.7714,29.7907,29.7649,29.7907,17100.0
2007-09-27 14:50:00,46.17,46.19,46.14,46.18,14700.0,29.7972,29.8101,29.7778,29.8036,14700.0
2007-09-27 15:00:00,46.18,46.22,46.18,46.19,17600.0,29.8036,29.8295,29.8036,29.8101,17600.0
2007-09-27 15:10:00,46.18,46.21,46.17,46.2,15400.0,29.8036,29.823,29.7972,29.8166,15400.0
2007-09-27 15:20:00,46.2,46.23,46.19,46.2,12500.0,29.8166,29.8359,29.8101,29.8166,12500.0
2007-09-27 15:30:00,46.21,46.21,46.17,46.19,24300.0,29.823,29.823,29.7972,29.8101,24300.0
2007-09-27 15:40:00,46.19,46.21,46.16,46.17,27500.0,29.8101,29.823,29.7907,29.7972,27500.0
2007-09-27 15:50:00,46.16,46.32,46.15,46.3,72800.0,29.7907,29.894,29.7843,29.8811,72800.0
2007-09-28 09:30:00,46.25,46.34,46.15,46.3,18400.0,29.8488,29.9069,29.7843,29.8811,18400.0
2007-09-28 09:40:00,46.3,46.44,46.29,46.34,10400.0,29.8811,29.9714,29.8746,29.9069,10400.0
2007-09-28 09:50:00,46.36,46.5,46.35,46.47,12600.0,29.9198,30.0102,29.9134,29.9908,12600.0
2007-09-28 10:00:00,46.47,46.55,46.41,46.45,20400.0,29.9908,30.0424,29.9521,29.9779,20400.0
2007-09-28 10:10:00,46.42,46.45,46.37,46.4,17400.0,29.9585,29.9779,29.9263,29.9456,17400.0
2007-09-28 10:20:00,46.4,46.41,46.37,46.38,13200.0,29.9456,29.9521,29.9263,29.9327,13200.0
2007-09-28 10:30:00,46.38,46.4,46.37,46.38,11000.0,29.9327,29.9456,29.9263,29.9327,11000.0
2007-09-28 10:40:00,46.38,46.45,46.28,46.4,45600.0,29.9327,29.9779,29.8682,29.9456,45600.0
2007-09-28 10:50:00,46.39,46.49,46.39,46.49,9700.0,29.9392,30.0037,29.9392,30.0037,9700.0
2007-09-28 11:00:00,46.48,46.5,46.46,46.47,14000.0,29.9973,30.0102,29.9844,29.9908,14000.0
2007-09-28 11:10:00,46.48,46.49,46.46,46.49,12100.0,29.9973,30.0037,29.9844,30.0037,12100.0
2007-09-28 11:20:00,46.5,46.73,46.49,46.58,41100.0,30.0102,30.1586,30.0037,30.0618,41100.0
2007-09-28 11:30:00,46.57,46.58,46.54,46.54,9200.0,30.0553,30.0618,30.036,30.036,9200.0
2007-09-28 11:40:00,46.54,46.57,46.52,46.54,16700.0,30.036,30.0553,30.0231,30.036,16700.0
2007-09-28 11:50:00,46.54,46.56,46.49,46.49,14800.0,30.036,30.0489,30.0037,30.0037,14800.0
2007-09-28 12:00:00,46.49,46.5,46.46,46.5,7900.0,30.0037,30.0102,29.9844,30.0102,7900.0
2007-09-28 12:10:00,46.49,46.5,46.46,46.5,8900.0,30.0037,30.0102,29.9844,30.0102,8900.0
2007-09-28 12:20:00,46.5,46.5,46.48,46.49,7300.0,30.0102,30.0102,29.9973,30.0037,7300.0
2007-09-28 12:30:00,46.5,46.55,46.49,46.54,10700.0,30.0102,30.0424,30.0037,30.036,10700.0
2007-09-28 12:40:00,46.53,46.57,46.53,46.57,8600.0,30.0295,30.0553,30.0295,30.0553,8600.0
2007-09-28 12:50:00,46.57,46.57,46.49,46.5,13500.0,30.0553,30.0553,30.0037,30.0102,13500.0
2007-09-28 13:00:00,46.5,46.54,46.49,46.53,59500.0,30.0102,30.036,30.0037,30.0295,59500.0
2007-09-28 13:10:00,46.52,46.53,46.47,46.52,14700.0,30.0231,30.0295,29.9908,30.0231,14700.0
2007-09-28 13:20:00,46.51,46.51,46.43,46.45,13400.0,30.0166,30.0166,29.965,29.9779,13400.0
2007-09-28 13:30:00,46.45,46.46,46.4,46.43,15900.0,29.9779,29.9844,29.9456,29.965,15900.0
2007-09-28 13:40:00,46.42,46.42,46.37,46.37,12500.0,29.9585,29.9585,29.9263,29.9263,12500.0
2007-09-28 13:50:00,46.37,46.4,46.36,46.39,9900.0,29.9263,29.9456,29.9198,29.9392,9900.0
2007-09-28 14:00:00,46.4,46.43,46.4,46.41,6500.0,29.9456,29.965,29.9456,29.9521,6500.0
2007-09-28 14:10:00,46.42,46.42,46.33,46.33,8400.0,29.9585,29.9585,29.9005,29.9005,8400.0
2007-09-28 14:20:00,46.35,46.36,46.31,46.33,7800.0,29.9134,29.9198,29.8875,29.9005,7800.0
2007-09-28 14:30:00,46.32,46.34,46.29,46.3,10400.0,29.894,29.9069,29.8746,29.8811,10400.0
2007-09-28 14:40:00,46.3,46.33,46.29,46.31,11500.0,29.8811,29.9005,29.8746,29.8875,11500.0
2007-09-28 14:50:00,46.31,46.32,46.28,46.32,12000.0,29.8875,29.894,29.8682,29.894,12000.0
2007-09-28 15:00:00,46.33,46.38,46.28,46.28,13100.0,29.9005,29.9327,29.8682,29.8682,13100.0
2007-09-28 15:10:00,46.28,46.28,46.22,46.25,13800.0,29.8682,29.8682,29.8295,29.8488,13800.0
2007-09-28 15:20:00,46.25,46.27,46.2,46.25,24600.0,29.8488,29.8617,29.8166,29.8488,24600.0
2007-09-28 15:30:00,46.26,46.3,46.26,46.27,13900.0,29.8553,29.8811,29.8553,29.8617,13900.0
2007-09-28 15:40:00,46.27,46.3,46.25,46.3,23900.0,29.8617,29.8811,29.8488,29.8811,23900.0
2007-09-28 15:50:00,46.3,46.39,46.29,46.36,41400.0,29.8811,29.9392,29.8746,29.9198,41400.0
2007-10-01 09:30:00,46.5,46.72,46.5,46.63,27800.0,30.0102,30.1521,30.0102,30.0941,27800.0
2007-10-01 09:40:00,46.68,46.72,46.61,46.66,25700.0,30.1263,30.1521,30.0812,30.1134,25700.0
2007-10-01 09:50:00,46.67,46.73,46.67,46.69,11800.0,30.1199,30.1586,30.1199,30.1328,11800.0
2007-10-01 10:00:00,46.71,46.92,46.67,46.92,13600.0,30.1457,30.2812,30.1199,30.2812,13600.0
2007-10-01 10:10:00,46.93,47.0,46.92,46.99,26500.0,30.2877,30.3329,30.2812,30.3264,26500.0
2007-10-01 10:20:00,47.0,47.18,46.99,47.18,55300.0,30.3329,30.449,30.3264,30.449,55300.0
2007-10-01 10:30:00,47.18,47.21,47.15,47.17,26000.0,30.449,30.4684,30.4297,30.4426,26000.0
2007-10-01 10:40:00,47.17,47.17,47.12,47.12,9800.0,30.4426,30.4426,30.4103,30.4103,9800.0
2007-10-01 10:50:00,47.12,47.13,47.09,47.11,11100.0,30.4103,30.4168,30.3909,30.4038,11100.0
2007-10-01 11:00:00,47.11,47.12,47.02,47.03,13600.0,30.4038,30.4103,30.3458,30.3522,13600.0
2007-10-01 11:10:00,47.04,47.06,47.03,47.05,5000.0,30.3587,30.3716,30.3522,30.3651,5000.0
2007-10-01 11:20:00,47.05,47.1,47.01,47.08,17900.0,30.3651,30.3974,30.3393,30.3845,17900.0
2007-10-01 11:30:00,47.08,47.17,47.07,47.11,34600.0,30.3845,30.4426,30.378,30.4038,34600.0
2007-10-01 11:40:00,47.11,47.22,47.08,47.2,24600.0,30.4038,30.4748,30.3845,30.4619,24600.0
2007-10-01 11:50:00,47.2,47.29,47.2,47.26,19200.0,30.4619,30.52,30.4619,30.5007,19200.0
2007-10-01 12:00:00,47.28,47.36,47.26,47.26,45400.0,30.5136,30.5652,30.5007,30.5007,45400.0
2007-10-01 12:10:00,47.26,47.29,47.24,47.26,17700.0,30.5007,30.52,30.4877,30.5007,17700.0
2007-10-01 12:20:00,47.29,47.33,47.25,47.29,19100.0,30.52,30.5458,30.4942,30.52,19100.0
2007-10-01 12:30:00,47.28,47.31,47.25,47.26,15100.0,30.5136,30.5329,30.4942,30.5007,15100.0
2007-10-01 12:40:00,47.25,47.28,47.25,47.27,8900.0,30.4942,30.5136,30.4942,30.5071,8900.0
2007-10-01 12:50:00,47.26,47.29,47.25,47.25,11500.0,30.5007,30.52,30.4942,30.4942,11500.0
2007-10-01 13:00:00,47.25,47.27,47.24,47.25,7300.0,30.4942,30.5071,30.4877,30.4942,7300.0
2007-10-01 13:10:00,47.25,47.25,47.2,47.22,21300.0,30.4942,30.4942,30.4619,30.4748,21300.0
2007-10-01 13:20:00,47.21,47.21,47.01,47.08,77800.0,30.4684,30.4684,30.3393,30.3845,77800.0
2007-10-01 13:30:00,47.08,47.19,47.08,47.19,8800.0,30.3845,30.4555,30.3845,30.4555,8800.0
2007-10-01 13:40:00,47.22,47.24,47.18,47.2,5700.0,30.4748,30.4877,30.449,30.4619,5700.0
2007-10-01 13:50:00,47.22,47.28,47.21,47.28,16700.0,30.4748,30.5136,30.4684,30.5136,16700.0
2007-10-01 14:00:00,47.28,47.29,47.26,47.27,23400.0,30.5136,30.52,30.5007,30.5071,23400.0
2007-10-01 14:10:00,47.27,47.28,47.25,47.26,23900.0,30.5071,30.5136,30.4942,30.5007,23900.0
2007-10-01 14:20:00,47.27,47.28,47.24,47.24,13600.0,30.5071,30.5136,30.4877,30.4877,13600.0
2007-10-01 14:30:00,47.24,47.27,47.24,47.25,14200.0,30.4877,30.5071,30.4877,30.4942,14200.0
2007-10-01 14:40:00,47.25,47.26,47.25,47.26,15000.0,30.4942,30.5007,30.4942,30.5007,15000.0
2007-10-01 14:50:00,47.26,47.27,47.25,47.27,32900.0,30.5007,30.5071,30.4942,30.5071,32900.0
2007-10-01 15:00:00,47.27,47.29,47.25,47.26,18700.0,30.5071,30.52,30.4942,30.5007,18700.0
2007-10-01 15:10:00,47.25,47.28,47.24,47.25,16000.0,30.4942,30.5136,30.4877,30.4942,16000.0
2007-10-01 15:20:00,47.26,47.27,47.25,47.26,13300.0,30.5007,30.5071,30.4942,30.5007,13300.0
2007-10-01 15:30:00,47.27,47.29,47.26,47.27,26200.0,30.5071,30.52,30.5007,30.5071,26200.0
2007-10-01 15:40:00,47.26,47.33,47.26,47.32,40300.0,30.5007,30.5458,30.5007,30.5394,40300.0
2007-10-01 15:50:00,47.32,47.39,47.29,47.35,65300.0,30.5394,30.5846,30.52,30.5587,65300.0
2007-10-02 09:30:00,46.12,47.0,45.8,46.09,236800.0,29.7649,30.3329,29.5584,29.7456,236800.0
2007-10-02 09:40:00,46.09,46.1,45.72,45.85,110300.0,29.7456,29.752,29.5068,29.5907,110300.0
2007-10-02 09:50:00,45.85,45.9,45.68,45.74,69800.0,29.5907,29.6229,29.481,29.5197,69800.0
2007-10-02 10:00:00,45.74,45.76,45.62,45.67,259800.0,29.5197,29.5326,29.4422,29.4745,259800.0
2007-10-02 10:10:00,45.68,45.68,45.58,45.64,96200.0,29.481,29.481,29.4164,29.4551,96200.0
2007-10-02 10:20:00,45.64,45.65,45.62,45.63,99000.0,29.4551,29.4616,29.4422,29.4487,99000.0
2007-10-02 10:30:00,45.62,45.88,45.62,45.88,120600.0,29.4422,29.61,29.4422,29.61,120600.0
2007-10-02 10:40:00,45.88,45.96,45.63,45.64,207800.0,29.61,29.6617,29.4487,29.4551,207800.0
2007-10-02 10:50:00,45.64,45.73,45.62,45.71,55700.0,29.4551,29.5132,29.4422,29.5003,55700.0
2007-10-02 11:00:00,45.71,45.72,45.67,45.68,23500.0,29.5003,29.5068,29.4745,29.481,23500.0
2007-10-02 11:10:00,45.68,45.74,45.67,45.72,40000.0,29.481,29.5197,29.4745,29.5068,40000.0
2007-10-02 11:20:00,45.72,45.74,45.72,45.73,42800.0,29.5068,29.5197,29.5068,29.5132,42800.0
2007-10-02 11:30:00,45.72,45.79,45.72,45.73,52400.0,29.5068,29.5519,29.5068,29.5132,52400.0
2007-10-02 11:40:00,45.74,45.81,45.73,45.75,31200.0,29.5197,29.5649,29.5132,29.5261,31200.0
2007-10-02 11:50:00,45.75,45.75,45.71,45.72,23000.0,29.5261,29.5261,29.5003,29.5068,23000.0
2007-10-02 12:00:00,45.72,45.75,45.67,45.67,65300.0,29.5068,29.5261,29.4745,29.4745,65300.0
2007-10-02 12:10:00,45.66,45.7,45.6,45.6,56100.0,29.468,29.4939,29.4293,29.4293,56100.0
2007-10-02 12:20:00,45.61,45.69,45.54,45.69,133600.0,29.4358,29.4874,29.3906,29.4874,133600.0
2007-10-02 12:30:00,45.69,45.7,45.62,45.63,34500.0,29.4874,29.4939,29.4422,29.4487,34500.0
2007-10-02 12:40:00,45.63,45.64,45.58,45.63,88300.0,29.4487,29.4551,29.4164,29.4487,88300.0
2007-10-02 12:50:00,45.62,45.63,45.58,45.63,37300.0,29.4422,29.4487,29.4164,29.4487,37300.0
2007-10-02 13:00:00,45.63,45.67,45.55,45.65,112600.0,29.4487,29.4745,29.3971,29.4616,112600.0
2007-10-02 13:10:00,45.64,45.85,45.63,45.83,54200.0,29.4551,29.5907,29.4487,29.5778,54200.0
2007-10-02 13:20:00,45.83,45.9,45.78,45.85,477100.0,29.5778,29.6229,29.5455,29.5907,477100.0
2007-10-02 13:30:00,45.85,45.85,45.7,45.71,64000.0,29.5907,29.5907,29.4939,29.5003,64000.0
2007-10-02 13:40:00,45.71,45.8,45.7,45.7,35400.0,29.5003,29.5584,29.4939,29.4939,35400.0
2007-10-02 13:50:00,45.7,45.71,45.65,45.66,27900.0,29.4939,29.5003,29.4616,29.468,27900.0
2007-10-02 14:00:00,45.66,45.66,45.64,45.66,69300.0,29.468,29.468,29.4551,29.468,69300.0
2007-10-02 14:10:00,45.65,45.68,45.21,45.67,54900.0,29.4616,29.481,29.1776,29.4745,54900.0
2007-10-02 14:20:00,45.67,45.73,45.6,45.7,61000.0,29.4745,29.5132,29.4293,29.4939,61000.0
2007-10-02 14:30:00,45.7,45.79,45.7,45.78,41800.0,29.4939,29.5519,29.4939,29.5455,41800.0
2007-10-02 14:40:00,45.78,45.8,45.76,45.8,26600.0,29.5455,29.5584,29.5326,29.5584,26600.0
2007-10-02 14:50:00,45.8,45.8,45.76,45.76,32900.0,29.5584,29.5584,29.5326,29.5326,32900.0
2007-10-02 15:00:00,45.76,45.78,45.76,45.77,22400.0,29.5326,29.5455,29.5326,29.539,22400.0
2007-10-02 15:10:00,45.77,45.77,45.74,45.76,25500.0,29.539,29.539,29.5197,29.5326,25500.0
2007-10-02 15:20:00,45.76,45.77,45.74,45.75,33500.0,29.5326,29.539,29.5197,29.5261,33500.0
2007-10-02 15:30:00,45.74,45.81,45.74,45.79,59000.0,29.5197,29.5649,29.5197,29.5519,59000.0
2007-10-02 15:40:00,45.79,45.8,45.77,45.79,81300.0,29.5519,29.5584,29.539,29.5519,81300.0
2007-10-02 15:50:00,45.78,45.8,45.7,45.8,90200.0,29.5455,29.5584,29.4939,29.5584,90200.0
2007-10-03 09:30:00,45.81,45.92,45.7,45.73,45000.0,29.5649,29.6358,29.4939,29.5132,45000.0
2007-10-03 09:40:00,45.76,45.77,45.7,45.7,32800.0,29.5326,29.539,29.4939,29.4939,32800.0
2007-10-03 09:50:00,45.71,45.73,45.64,45.65,41200.0,29.5003,29.5132,29.4551,29.4616,41200.0
2007-10-03 10:00:00,45.64,45.66,45.5,45.53,65300.0,29.4551,29.468,29.3648,29.3841,65300.0
2007-10-03 10:10:00,45.52,45.54,45.38,45.4,98800.0,29.3777,29.3906,29.2873,29.3002,98800.0
2007-10-03 10:20:00,45.4,45.41,45.21,45.21,57400.0,29.3002,29.3067,29.1776,29.1776,57400.0
2007-10-03 10:30:00,45.21,45.26,45.13,45.24,86400.0,29.1776,29.2099,29.126,29.197,86400.0
2007-10-03 10:40:00,45.24,45.3,45.22,45.27,34300.0,29.197,29.2357,29.1841,29.2163,34300.0
2007-10-03 10:50:00,45.27,45.3,45.21,45.21,24400.0,29.2163,29.2357,29.1776,29.1776,24400.0
2007-10-03 11:00:00,45.22,45.24,45.15,45.17,40000.0,29.1841,29.197,29.1389,29.1518,40000.0
2007-10-03 11:10:00,45.19,45.2,45.15,45.15,30200.0,29.1647,29.1712,29.1389,29.1389,30200.0
2007-10-03 11:20:00,45.16,45.18,45.14,45.17,39400.0,29.1454,29.1583,29.1324,29.1518,39400.0
2007-10-03 11:30:00,45.17,45.2,45.13,45.15,96100.0,29.1518,29.1712,29.126,29.1389,96100.0
2007-10-03 11:40:00,45.16,45.16,45.02,45.05,96700.0,29.1454,29.1454,29.055,29.0744,96700.0
2007-10-03 11:50:00,45.06,45.1,44.9,45.0,71200.0,29.0808,29.1066,28.9776,29.0421,71200.0
2007-10-03 12:00:00,45.01,45.01,44.97,44.99,53300.0,29.0485,29.0485,29.0227,29.0356,53300.0
2007-10-03 12:10:00,45.0,45.02,44.89,44.96,130800.0,29.0421,29.055,28.9711,29.0163,130800.0
2007-10-03 12:20:00,44.94,44.96,44.9,44.92,35000.0,29.0034,29.0163,28.9776,28.9905,35000.0
2007-10-03 12:30:00,44.92,44.96,44.88,44.95,80000.0,28.9905,29.0163,28.9647,29.0098,80000.0
2007-10-03 12:40:00,44.94,44.98,44.91,44.93,42800.0,29.0034,29.0292,28.984,28.9969,42800.0
2007-10-03 12:50:00,44.92,45.0,44.92,44.99,17300.0,28.9905,29.0421,28.9905,29.0356,17300.0
2007-10-03 13:00:00,45.0,45.01,44.98,44.99,42100.0,29.0421,29.0485,29.0292,29.0356,42100.0
2007-10-03 13:10:00,44.99,45.0,44.96,44.97,32400.0,29.0356,29.0421,29.0163,29.0227,32400.0
2007-10-03 13:20:00,44.98,45.0,44.95,44.99,28700.0,29.0292,29.0421,29.0098,29.0356,28700.0
2007-10-03 13:30:00,44.99,44.99,44.95,44.96,33800.0,29.0356,29.0356,29.0098,29.0163,33800.0
2007-10-03 13:40:00,44.95,44.99,44.9,44.94,60100.0,29.0098,29.0356,28.9776,29.0034,60100.0
2007-10-03 13:50:00,44.94,44.94,44.88,44.88,62600.0,29.0034,29.0034,28.9647,28.9647,62600.0
2007-10-03 14:00:00,44.89,44.89,44.81,44.82,89200.0,28.9711,28.9711,28.9195,28.9259,89200.0
2007-10-03 14:10:00,44.82,44.82,44.75,44.77,71900.0,28.9259,28.9259,28.8808,28.8937,71900.0
2007-10-03 14:20:00,44.77,44.8,44.76,44.76,131400.0,28.8937,28.913,28.8872,28.8872,131400.0
2007-10-03 14:30:00,44.77,44.81,44.76,44.78,48700.0,28.8937,28.9195,28.8872,28.9001,48700.0
2007-10-03 14:40:00,44.77,44.77,44.7,44.72,98000.0,28.8937,28.8937,28.8485,28.8614,98000.0
2007-10-03 14:50:00,44.72,44.74,44.6,44.66,91400.0,28.8614,28.8743,28.7839,28.8227,91400.0
2007-10-03 15:00:00,44.67,44.69,44.52,44.58,125600.0,28.8291,28.842,28.7323,28.771,125600.0
2007-10-03 15:10:00,44.58,44.67,44.55,44.62,93200.0,28.771,28.8291,28.7517,28.7969,93200.0
2007-10-03 15:20:00,44.62,44.64,44.6,44.61,62100.0,28.7969,28.8098,28.7839,28.7904,62100.0
2007-10-03 15:30:00,44.6,44.67,44.59,44.65,64100.0,28.7839,28.8291,28.7775,28.8162,64100.0
2007-10-03 15:40:00,44.65,44.66,44.51,44.53,201600.0,28.8162,28.8227,28.7259,28.7388,201600.0
2007-10-03 15:50:00,44.53,44.55,44.48,44.54,222100.0,28.7388,28.7517,28.7065,28.7452,222100.0
2007-10-04 09:30:00,44.67,44.8,44.64,44.76,36300.0,28.8291,28.913,28.8098,28.8872,36300.0
2007-10-04 09:40:00,44.75,44.86,44.75,44.85,32600.0,28.8808,28.9517,28.8808,28.9453,32600.0
2007-10-04 09:50:00,44.85,44.97,44.85,44.91,73500.0,28.9453,29.0227,28.9453,28.984,73500.0
2007-10-04 10:00:00,44.9,45.12,44.89,45.03,68900.0,28.9776,29.1195,28.9711,29.0615,68900.0
2007-10-04 10:10:00,45.03,45.13,44.92,45.04,49200.0,29.0615,29.126,28.9905,29.0679,49200.0
2007-10-04 10:20:00,45.04,45.1,45.0,45.0,25500.0,29.0679,29.1066,29.0421,29.0421,25500.0
2007-10-04 10:30:00,45.0,45.05,45.0,45.03,23700.0,29.0421,29.0744,29.0421,29.0615,23700.0
2007-10-04 10:40:00,45.03,45.05,45.02,45.04,20500.0,29.0615,29.0744,29.055,29.0679,20500.0
2007-10-04 10:50:00,45.04,45.11,45.03,45.09,31400.0,29.0679,29.1131,29.0615,29.1002,31400.0
2007-10-04 11:00:00,45.09,45.11,45.07,45.11,47200.0,29.1002,29.1131,29.0873,29.1131,47200.0
2007-10-04 11:10:00,45.11,45.11,45.07,45.07,34200.0,29.1131,29.1131,29.0873,29.0873,34200.0
2007-10-04 11:20:00,45.07,45.13,45.06,45.12,18100.0,29.0873,29.126,29.0808,29.1195,18100.0
2007-10-04 11:30:00,45.12,45.15,45.04,45.07,70900.0,29.1195,29.1389,29.0679,29.0873,70900.0
2007-10-04 11:40:00,45.07,45.19,45.07,45.19,21500.0,29.0873,29.1647,29.0873,29.1647,21500.0
2007-10-04 11:50:00,45.18,45.19,45.14,45.16,11500.0,29.1583,29.1647,29.1324,29.1454,11500.0
2007-10-04 12:00:00,45.16,45.17,45.15,45.16,11800.0,29.1454,29.1518,29.1389,29.1454,11800.0
2007-10-04 12:10:00,45.16,45.16,45.13,45.15,30900.0,29.1454,29.1454,29.126,29.1389,30900.0
2007-10-04 12:20:00,45.14,45.16,45.08,45.1,24300.0,29.1324,29.1454,29.0937,29.1066,24300.0
2007-10-04 12:30:00,45.1,45.13,45.1,45.11,9900.0,29.1066,29.126,29.1066,29.1131,9900.0
2007-10-04 12:40:00,45.11,45.11,45.1,45.1,12100.0,29.1131,29.1131,29.1066,29.1066,12100.0
2007-10-04 12:50:00,45.1,45.12,45.1,45.11,8400.0,29.1066,29.1195,29.1066,29.1131,8400.0
2007-10-04 13:00:00,45.1,45.11,45.06,45.1,23700.0,29.1066,29.1131,29.0808,29.1066,23700.0
2007-10-04 13:10:00,45.09,45.11,45.07,45.08,16500.0,29.1002,29.1131,29.0873,29.0937,16500.0
2007-10-04 13:20:00,45.08,45.13,45.06,45.13,56000.0,29.0937,29.126,29.0808,29.126,56000.0
2007-10-04 13:30:00,45.14,45.18,45.13,45.18,29900.0,29.1324,29.1583,29.126,29.1583,29900.0
2007-10-04 13:40:00,45.18,45.19,45.17,45.18,10900.0,29.1583,29.1647,29.1518,29.1583,10900.0
2007-10-04 13:50:00,45.18,45.22,45.18,45.2,25300.0,29.1583,29.1841,29.1583,29.1712,25300.0
2007-10-04 14:00:00,45.2,45.22,45.2,45.22,11700.0,29.1712,29.1841,29.1712,29.1841,11700.0
2007-10-04 14:10:00,45.21,45.25,45.19,45.2,15900.0,29.1776,29.2034,29.1647,29.1712,15900.0
2007-10-04 14:20:00,45.2,45.22,45.2,45.2,19000.0,29.1712,29.1841,29.1712,29.1712,19000.0
2007-10-04 14:30:00,45.2,45.2,45.16,45.17,19400.0,29.1712,29.1712,29.1454,29.1518,19400.0
2007-10-04 14:40:00,45.16,45.18,45.16,45.17,16600.0,29.1454,29.1583,29.1454,29.1518,16600.0
2007-10-04 14:50:00,45.17,45.21,45.17,45.19,18600.0,29.1518,29.1776,29.1518,29.1647,18600.0
2007-10-04 15:00:00,45.19,45.2,44.87,44.89,213900.0,29.1647,29.1712,28.9582,28.9711,213900.0
2007-10-04 15:10:00,44.9,44.93,44.45,44.47,348700.0,28.9776,28.9969,28.6871,28.7,348700.0
2007-10-04 15:20:00,44.47,44.51,44.01,44.28,305100.0,28.7,28.7259,28.4032,28.5774,305100.0
2007-10-04 15:30:00,44.27,44.56,44.27,44.5,115900.0,28.571,28.7581,28.571,28.7194,115900.0
2007-10-04 15:40:00,44.5,44.5,44.26,44.34,165400.0,28.7194,28.7194,28.5645,28.6161,165400.0
2007-10-04 15:50:00,44.34,44.6,44.32,44.57,108200.0,28.6161,28.7839,28.6032,28.7646,108200.0
2007-10-05 09:30:00,44.35,44.53,44.29,44.43,87900.0,28.6226,28.7388,28.5839,28.6742,87900.0
2007-10-05 09:40:00,44.44,44.48,44.21,44.48,56500.0,28.6807,28.7065,28.5322,28.7065,56500.0
2007-10-05 09:50:00,44.43,44.48,44.3,44.34,43700.0,28.6742,28.7065,28.5903,28.6161,43700.0
2007-10-05 10:00:00,44.32,44.47,44.32,44.43,20400.0,28.6032,28.7,28.6032,28.6742,20400.0
2007-10-05 10:10:00,44.43,44.85,44.39,44.79,138600.0,28.6742,28.9453,28.6484,28.9066,138600.0
2007-10-05 10:20:00,44.77,45.23,44.7,45.16,392000.0,28.8937,29.1905,28.8485,29.1454,392000.0
2007-10-05 10:30:00,45.14,45.33,44.99,45.17,105900.0,29.1324,29.2551,29.0356,29.1518,105900.0
2007-10-05 10:40:00,45.15,45.2,44.92,45.19,68000.0,29.1389,29.1712,28.9905,29.1647,68000.0
2007-10-05 10:50:00,45.18,45.22,45.03,45.1,72900.0,29.1583,29.1841,29.0615,29.1066,72900.0
2007-10-05 11:00:00,45.11,45.19,45.07,45.08,38800.0,29.1131,29.1647,29.0873,29.0937,38800.0
2007-10-05 11:10:00,45.07,45.11,44.97,44.97,71500.0,29.0873,29.1131,29.0227,29.0227,71500.0
2007-10-05 11:20:00,44.98,45.0,44.89,44.96,52100.0,29.0292,29.0421,28.9711,29.0163,52100.0
2007-10-05 11:30:00,44.96,45.13,44.93,45.1,42500.0,29.0163,29.126,28.9969,29.1066,42500.0
2007-10-05 11:40:00,45.11,45.23,45.1,45.21,31400.0,29.1131,29.1905,29.1066,29.1776,31400.0
2007-10-05 11:50:00,45.2,45.29,45.16,45.27,37100.0,29.1712,29.2293,29.1454,29.2163,37100.0
2007-10-05 12:00:00,45.26,45.31,45.24,45.26,26100.0,29.2099,29.2422,29.197,29.2099,26100.0
2007-10-05 12:10:00,45.25,45.33,45.25,45.31,33600.0,29.2034,29.2551,29.2034,29.2422,33600.0
2007-10-05 12:20:00,45.3,45.35,45.28,45.32,45100.0,29.2357,29.268,29.2228,29.2486,45100.0
2007-10-05 12:30:00,45.32,45.4,45.31,45.39,50800.0,29.2486,29.3002,29.2422,29.2938,50800.0
2007-10-05 12:40:00,45.38,45.4,45.27,45.32,64300.0,29.2873,29.3002,29.2163,29.2486,64300.0
2007-10-05 12:50:00,45.35,45.39,45.32,45.38,28400.0,29.268,29.2938,29.2486,29.2873,28400.0
2007-10-05 13:00:00,45.38,45.47,45.37,45.44,56900.0,29.2873,29.3454,29.2809,29.3261,56900.0
2007-10-05 13:10:00,45.43,45.49,45.38,45.4,32800.0,29.3196,29.3583,29.2873,29.3002,32800.0
2007-10-05 13:20:00,45.39,45.45,45.38,45.39,26900.0,29.2938,29.3325,29.2873,29.2938,26900.0
2007-10-05 13:30:00,45.39,45.43,45.3,45.37,45800.0,29.2938,29.3196,29.2357,29.2809,45800.0
2007-10-05 13:40:00,45.35,45.45,45.35,45.43,30400.0,29.268,29.3325,29.268,29.3196,30400.0
2007-10-05 13:50:00,45.45,45.47,45.43,45.45,16800.0,29.3325,29.3454,29.3196,29.3325,16800.0
2007-10-05 14:00:00,45.45,45.51,45.45,45.47,29700.0,29.3325,29.3712,29.3325,29.3454,29700.0
2007-10-05 14:10:00,45.47,45.53,45.47,45.5,12400.0,29.3454,29.3841,29.3454,29.3648,12400.0
2007-10-05 14:20:00,45.51,45.55,45.45,45.45,32200.0,29.3712,29.3971,29.3325,29.3325,32200.0
2007-10-05 14:30:00,45.46,45.49,45.46,45.48,8700.0,29.339,29.3583,29.339,29.3519,8700.0
2007-10-05 14:40:00,45.48,45.51,45.41,45.41,24000.0,29.3519,29.3712,29.3067,29.3067,24000.0
2007-10-05 14:50:00,45.42,45.43,45.36,45.38,24000.0,29.3132,29.3196,29.2744,29.2873,24000.0
2007-10-05 15:00:00,45.38,45.39,45.35,45.36,15400.0,29.2873,29.2938,29.268,29.2744,15400.0
2007-10-05 15:10:00,45.35,45.38,45.33,45.36,20200.0,29.268,29.2873,29.2551,29.2744,20200.0
2007-10-05 15:20:00,45.36,45.39,45.12,45.21,153000.0,29.2744,29.2938,29.1195,29.1776,153000.0
2007-10-05 15:30:00,45.22,45.33,45.14,45.3,58800.0,29.1841,29.2551,29.1324,29.2357,58800.0
2007-10-05 15:40:00,45.3,45.34,45.2,45.28,64600.0,29.2357,29.2615,29.1712,29.2228,64600.0
2007-10-05 15:50:00,45.29,45.42,45.21,45.41,120200.0,29.2293,29.3132,29.1776,29.3067,120200.0
2007-10-08 09:30:00,45.38,45.4,45.25,45.3,41100.0,29.2873,29.3002,29.2034,29.2357,41100.0
2007-10-08 09:40:00,45.31,45.37,45.07,45.09,26300.0,29.2422,29.2809,29.0873,29.1002,26300.0
2007-10-08 09:50:00,45.1,45.3,45.1,45.16,42600.0,29.1066,29.2357,29.1066,29.1454,42600.0
2007-10-08 10:00:00,45.17,45.36,45.17,45.3,14000.0,29.1518,29.2744,29.1518,29.2357,14000.0
2007-10-08 10:10:00,45.31,45.31,45.13,45.22,20700.0,29.2422,29.2422,29.126,29.1841,20700.0
2007-10-08 10:20:00,45.23,45.32,45.22,45.3,19600.0,29.1905,29.2486,29.1841,29.2357,19600.0
2007-10-08 10:30:00,45.31,45.32,45.2,45.2,16100.0,29.2422,29.2486,29.1712,29.1712,16100.0
2007-10-08 10:40:00,45.18,45.23,45.18,45.23,22000.0,29.1583,29.1905,29.1583,29.1905,22000.0
2007-10-08 10:50:00,45.23,45.26,45.21,45.25,18200.0,29.1905,29.2099,29.1776,29.2034,18200.0
2007-10-08 11:00:00,45.25,45.3,45.25,45.3,21000.0,29.2034,29.2357,29.2034,29.2357,21000.0
2007-10-08 11:10:00,45.3,45.31,45.22,45.23,26700.0,29.2357,29.2422,29.1841,29.1905,26700.0
2007-10-08 11:20:00,45.23,45.25,45.23,45.24,13200.0,29.1905,29.2034,29.1905,29.197,13200.0
2007-10-08 11:30:00,45.25,45.25,45.22,45.22,32400.0,29.2034,29.2034,29.1841,29.1841,32400.0
2007-10-08 11:40:00,45.22,45.23,45.15,45.19,28600.0,29.1841,29.1905,29.1389,29.1647,28600.0
2007-10-08 11:50:00,45.19,45.2,45.08,45.13,47400.0,29.1647,29.1712,29.0937,29.126,47400.0
2007-10-08 12:00:00,45.13,45.2,45.13,45.14,10100.0,29.126,29.1712,29.126,29.1324,10100.0
2007-10-08 12:10:00,45.14,45.19,45.14,45.19,14500.0,29.1324,29.1647,29.1324,29.1647,14500.0
2007-10-08 12:20:00,45.19,45.19,45.1,45.13,20700.0,29.1647,29.1647,29.1066,29.126,20700.0
2007-10-08 12:30:00,45.13,45.17,45.13,45.16,11700.0,29.126,29.1518,29.126,29.1454,11700.0
2007-10-08 12:40:00,45.16,45.17,45.14,45.15,19000.0,29.1454,29.1518,29.1324,29.1389,19000.0
2007-10-08 12:50:00,45.16,45.16,45.09,45.14,14700.0,29.1454,29.1454,29.1002,29.1324,14700.0
2007-10-08 13:00:00,45.12,45.14,45.12,45.12,13400.0,29.1195,29.1324,29.1195,29.1195,13400.0
2007-10-08 13:10:00,45.12,45.16,45.11,45.13,15500.0,29.1195,29.1454,29.1131,29.126,15500.0
2007-10-08 13:20:00,45.13,45.13,45.07,45.09,21900.0,29.126,29.126,29.0873,29.1002,21900.0
2007-10-08 13:30:00,45.1,45.12,44.96,44.96,34000.0,29.1066,29.1195,29.0163,29.0163,34000.0
2007-10-08 13:40:00,44.96,44.96,44.57,44.88,170000.0,29.0163,29.0163,28.7646,28.9647,170000.0
2007-10-08 13:50:00,44.88,44.95,44.83,44.9,35000.0,28.9647,29.0098,28.9324,28.9776,35000.0
2007-10-08 14:00:00,44.89,44.9,44.85,44.9,13000.0,28.9711,28.9776,28.9453,28.9776,13000.0
2007-10-08 14:10:00,44.9,45.01,44.89,45.01,25500.0,28.9776,29.0485,28.9711,29.0485,25500.0
2007-10-08 14:20:00,45.01,45.03,44.94,44.97,21600.0,29.0485,29.0615,29.0034,29.0227,21600.0
2007-10-08 14:30:00,44.99,45.02,44.9,44.96,39300.0,29.0356,29.055,28.9776,29.0163,39300.0
2007-10-08 14:40:00,44.94,44.98,44.87,44.88,42100.0,29.0034,29.0292,28.9582,28.9647,42100.0
2007-10-08 14:50:00,44.88,44.9,44.77,44.85,27100.0,28.9647,28.9776,28.8937,28.9453,27100.0
2007-10-08 15:00:00,44.86,44.88,44.82,44.82,33600.0,28.9517,28.9647,28.9259,28.9259,33600.0
2007-10-08 15:10:00,44.82,44.87,44.75,44.77,48000.0,28.9259,28.9582,28.8808,28.8937,48000.0
2007-10-08 15:20:00,44.77,44.82,44.73,44.75,37400.0,28.8937,28.9259,28.8678,28.8808,37400.0
2007-10-08 15:30:00,44.75,44.76,44.65,44.67,44700.0,28.8808,28.8872,28.8162,28.8291,44700.0
2007-10-08 15:40:00,44.67,44.67,44.54,44.56,123900.0,28.8291,28.8291,28.7452,28.7581,123900.0
2007-10-08 15:50:00,44.56,44.6,44.47,44.58,202100.0,28.7581,28.7839,28.7,28.771,202100.0
2007-10-09 09:30:00,44.65,44.8,44.65,44.78,34600.0,28.8162,28.913,28.8162,28.9001,34600.0
2007-10-09 09:40:00,44.79,44.79,44.72,44.75,33100.0,28.9066,28.9066,28.8614,28.8808,33100.0
2007-10-09 09:50:00,44.74,44.78,44.63,44.67,25100.0,28.8743,28.9001,28.8033,28.8291,25100.0
2007-10-09 10:00:00,44.68,44.72,44.68,44.71,17900.0,28.8356,28.8614,28.8356,28.8549,17900.0
2007-10-09 10:10:00,44.7,44.77,44.68,44.77,19600.0,28.8485,28.8937,28.8356,28.8937,19600.0
2007-10-09 10:20:00,44.76,44.83,44.76,44.79,17500.0,28.8872,28.9324,28.8872,28.9066,17500.0
2007-10-09 10:30:00,44.78,44.79,44.72,44.78,33300.0,28.9001,28.9066,28.8614,28.9001,33300.0
2007-10-09 10:40:00,44.76,44.8,44.68,44.7,37800.0,28.8872,28.913,28.8356,28.8485,37800.0
2007-10-09 10:50:00,44.69,44.7,44.65,44.66,28700.0,28.842,28.8485,28.8162,28.8227,28700.0
2007-10-09 11:00:00,44.67,44.75,44.66,44.71,20600.0,28.8291,28.8808,28.8227,28.8549,20600.0
2007-10-09 11:10:00,44.72,44.73,44.68,44.68,13900.0,28.8614,28.8678,28.8356,28.8356,13900.0
2007-10-09 11:20:00,44.69,44.71,44.68,44.71,15600.0,28.842,28.8549,28.8356,28.8549,15600.0
2007-10-09 11:30:00,44.71,44.71,44.65,44.66,23900.0,28.8549,28.8549,28.8162,28.8227,23900.0
2007-10-09 11:40:00,44.66,44.71,44.66,44.68,20200.0,28.8227,28.8549,28.8227,28.8356,20200.0
2007-10-09 11:50:00,44.69,44.74,44.66,44.71,19200.0,28.842,28.8743,28.8227,28.8549,19200.0
2007-10-09 12:00:00,44.72,44.73,44.66,44.7,35700.0,28.8614,28.8678,28.8227,28.8485,35700.0
2007-10-09 12:10:00,44.69,44.7,44.68,44.69,13600.0,28.842,28.8485,28.8356,28.842,13600.0
2007-10-09 12:20:00,44.68,44.7,44.64,44.64,30800.0,28.8356,28.8485,28.8098,28.8098,30800.0
2007-10-09 12:30:00,44.64,44.64,44.61,44.63,18400.0,28.8098,28.8098,28.7904,28.8033,18400.0
2007-10-09 12:40:00,44.63,44.63,44.6,44.62,23800.0,28.8033,28.8033,28.7839,28.7969,23800.0
2007-10-09 12:50:00,44.61,44.62,44.54,44.57,36400.0,28.7904,28.7969,28.7452,28.7646,36400.0
2007-10-09 13:00:00,44.56,44.61,44.56,44.59,16900.0,28.7581,28.7904,28.7581,28.7775,16900.0
2007-10-09 13:10:00,44.6,44.62,44.58,44.58,11200.0,28.7839,28.7969,28.771,28.771,11200.0
2007-10-09 13:20:00,44.6,44.6,44.55,44.57,19300.0,28.7839,28.7839,28.7517,28.7646,19300.0
2007-10-09 13:30:00,44.57,44.6,44.55,44.59,12000.0,28.7646,28.7839,28.7517,28.7775,12000.0
2007-10-09 13:40:00,44.6,44.72,44.59,44.67,19500.0,28.7839,28.8614,28.7775,28.8291,19500.0
2007-10-09 13:50:00,44.66,44.68,44.63,44.65,15200.0,28.8227,28.8356,28.8033,28.8162,15200.0
2007-10-09 14:00:00,44.65,44.72,44.6,44.71,25200.0,28.8162,28.8614,28.7839,28.8549,25200.0
2007-10-09 14:10:00,44.71,44.72,44.66,44.67,14800.0,28.8549,28.8614,28.8227,28.8291,14800.0
2007-10-09 14:20:00,44.66,44.79,44.66,44.79,13900.0,28.8227,28.9066,28.8227,28.9066,13900.0
2007-10-09 14:30:00,44.79,44.8,44.76,44.78,24700.0,28.9066,28.913,28.8872,28.9001,24700.0
2007-10-09 14:40:00,44.78,44.88,44.78,44.87,15700.0,28.9001,28.9647,28.9001,28.9582,15700.0
2007-10-09 14:50:00,44.88,44.91,44.88,44.89,34500.0,28.9647,28.984,28.9647,28.9711,34500.0
2007-10-09 15:00:00,44.9,45.49,44.86,45.27,260900.0,28.9776,29.3583,28.9517,29.2163,260900.0
2007-10-09 15:10:00,45.27,45.73,45.25,45.6,686200.0,29.2163,29.5132,29.2034,29.4293,686200.0
2007-10-09 15:20:00,45.59,46.16,45.58,46.07,398200.0,29.4229,29.7907,29.4164,29.7327,398200.0
2007-10-09 15:30:00,46.1,46.18,45.69,45.81,626700.0,29.752,29.8036,29.4874,29.5649,626700.0
2007-10-09 15:40:00,45.8,46.11,45.78,46.08,313600.0,29.5584,29.7585,29.5455,29.7391,313600.0
2007-10-09 15:50:00,46.08,46.15,45.99,46.03,335800.0,29.7391,29.7843,29.681,29.7068,335800.0
2007-10-10 09:30:00,45.65,45.75,45.2,45.42,158600.0,29.4616,29.5261,29.1712,29.3132,158600.0
2007-10-10 09:40:00,45.42,45.57,45.25,45.46,248400.0,29.3132,29.41,29.2034,29.339,248400.0
2007-10-10 09:50:00,45.46,45.77,45.46,45.65,95300.0,29.339,29.539,29.339,29.4616,95300.0
2007-10-10 10:00:00,45.65,45.78,45.56,45.66,112800.0,29.4616,29.5455,29.4035,29.468,112800.0
2007-10-10 10:10:00,45.67,45.81,45.59,45.8,118400.0,29.4745,29.5649,29.4229,29.5584,118400.0
2007-10-10 10:20:00,45.8,45.89,45.73,45.73,126800.0,29.5584,29.6165,29.5132,29.5132,126800.0
2007-10-10 10:30:00,45.74,45.86,45.7,45.7,81100.0,29.5197,29.5971,29.4939,29.4939,81100.0
2007-10-10 10:40:00,45.69,45.73,45.6,45.66,36700.0,29.4874,29.5132,29.4293,29.468,36700.0
2007-10-10 10:50:00,45.67,45.71,45.57,45.58,86800.0,29.4745,29.5003,29.41,29.4164,86800.0
2007-10-10 11:00:00,45.59,45.61,45.35,45.4,85500.0,29.4229,29.4358,29.268,29.3002,85500.0
2007-10-10 11:10:00,45.43,45.55,45.37,45.53,37700.0,29.3196,29.3971,29.2809,29.3841,37700.0
2007-10-10 11:20:00,45.52,45.6,45.52,45.58,27000.0,29.3777,29.4293,29.3777,29.4164,27000.0
2007-10-10 11:30:00,45.57,45.62,45.51,45.6,30900.0,29.41,29.4422,29.3712,29.4293,30900.0
2007-10-10 11:40:00,45.6,45.61,45.53,45.53,17500.0,29.4293,29.4358,29.3841,29.3841,17500.0
2007-10-10 11:50:00,45.53,45.54,45.37,45.38,20900.0,29.3841,29.3906,29.2809,29.2873,20900.0
2007-10-10 12:00:00,45.37,45.38,45.17,45.19,41500.0,29.2809,29.2873,29.1518,29.1647,41500.0
2007-10-10 12:10:00,45.18,45.25,45.17,45.22,51800.0,29.1583,29.2034,29.1518,29.1841,51800.0
2007-10-10 12:20:00,45.21,45.3,45.21,45.26,26900.0,29.1776,29.2357,29.1776,29.2099,26900.0
2007-10-10 12:30:00,45.25,45.3,45.25,45.28,17400.0,29.2034,29.2357,29.2034,29.2228,17400.0
2007-10-10 12:40:00,45.28,45.35,45.28,45.33,20000.0,29.2228,29.268,29.2228,29.2551,20000.0
2007-10-10 12:50:00,45.32,45.34,45.3,45.32,21200.0,29.2486,29.2615,29.2357,29.2486,21200.0
2007-10-10 13:00:00,45.31,45.32,45.21,45.26,27700.0,29.2422,29.2486,29.1776,29.2099,27700.0
2007-10-10 13:10:00,45.25,45.29,45.2,45.24,31100.0,29.2034,29.2293,29.1712,29.197,31100.0
2007-10-10 13:20:00,45.23,45.26,45.2,45.2,26400.0,29.1905,29.2099,29.1712,29.1712,26400.0
2007-10-10 13:30:00,45.21,45.29,45.19,45.26,26600.0,29.1776,29.2293,29.1647,29.2099,26600.0
2007-10-10 13:40:00,45.26,45.39,45.24,45.37,21500.0,29.2099,29.2938,29.197,29.2809,21500.0
2007-10-10 13:50:00,45.38,45.42,45.33,45.34,14200.0,29.2873,29.3132,29.2551,29.2615,14200.0
2007-10-10 14:00:00,45.33,45.34,45.3,45.3,13300.0,29.2551,29.2615,29.2357,29.2357,13300.0
2007-10-10 14:10:00,45.3,45.46,45.3,45.43,25400.0,29.2357,29.339,29.2357,29.3196,25400.0
2007-10-10 14:20:00,45.43,45.46,45.41,45.44,25000.0,29.3196,29.339,29.3067,29.3261,25000.0
2007-10-10 14:30:00,45.43,45.45,45.4,45.45,30800.0,29.3196,29.3325,29.3002,29.3325,30800.0
2007-10-10 14:40:00,45.44,45.58,45.43,45.52,80400.0,29.3261,29.4164,29.3196,29.3777,80400.0
2007-10-10 14:50:00,45.52,45.53,45.49,45.51,76800.0,29.3777,29.3841,29.3583,29.3712,76800.0
2007-10-10 15:00:00,45.51,45.53,45.49,45.49,84700.0,29.3712,29.3841,29.3583,29.3583,84700.0
2007-10-10 15:10:00,45.5,45.5,45.42,45.45,78500.0,29.3648,29.3648,29.3132,29.3325,78500.0
2007-10-10 15:20:00,45.45,45.51,45.44,45.47,128500.0,29.3325,29.3712,29.3261,29.3454,128500.0
2007-10-10 15:30:00,45.47,45.48,45.42,45.42,70100.0,29.3454,29.3519,29.3132,29.3132,70100.0
2007-10-10 15:40:00,45.42,45.43,45.35,45.42,107700.0,29.3132,29.3196,29.268,29.3132,107700.0
2007-10-10 15:50:00,45.42,45.43,45.35,45.36,181700.0,29.3132,29.3196,29.268,29.2744,181700.0
2007-10-11 09:30:00,45.68,45.68,45.03,45.45,60400.0,29.481,29.481,29.0615,29.3325,60400.0
2007-10-11 09:40:00,45.45,45.61,45.41,45.42,40000.0,29.3325,29.4358,29.3067,29.3132,40000.0
2007-10-11 09:50:00,45.42,45.46,45.4,45.42,27800.0,29.3132,29.339,29.3002,29.3132,27800.0
2007-10-11 10:00:00,45.43,45.46,45.3,45.3,25800.0,29.3196,29.339,29.2357,29.2357,25800.0
2007-10-11 10:10:00,45.31,45.42,45.3,45.41,60900.0,29.2422,29.3132,29.2357,29.3067,60900.0
2007-10-11 10:20:00,45.42,45.49,45.4,45.42,41800.0,29.3132,29.3583,29.3002,29.3132,41800.0
2007-10-11 10:30:00,45.42,45.42,45.35,45.35,31300.0,29.3132,29.3132,29.268,29.268,31300.0
2007-10-11 10:40:00,45.35,45.45,45.29,45.29,42200.0,29.268,29.3325,29.2293,29.2293,42200.0
2007-10-11 10:50:00,45.29,45.35,45.27,45.27,15400.0,29.2293,29.268,29.2163,29.2163,15400.0
2007-10-11 11:00:00,45.28,45.36,45.25,45.35,26400.0,29.2228,29.2744,29.2034,29.268,26400.0
2007-10-11 11:10:00,45.35,45.36,45.25,45.3,11400.0,29.268,29.2744,29.2034,29.2357,11400.0
2007-10-11 11:20:00,45.31,45.32,45.23,45.29,22700.0,29.2422,29.2486,29.1905,29.2293,22700.0
2007-10-11 11:30:00,45.27,45.3,45.27,45.29,10200.0,29.2163,29.2357,29.2163,29.2293,10200.0
2007-10-11 11:40:00,45.3,45.35,45.25,45.25,15800.0,29.2357,29.268,29.2034,29.2034,15800.0
2007-10-11 11:50:00,45.25,45.3,45.2,45.23,40100.0,29.2034,29.2357,29.1712,29.1905,40100.0
2007-10-11 12:00:00,45.23,45.27,45.18,45.19,19100.0,29.1905,29.2163,29.1583,29.1647,19100.0
2007-10-11 12:10:00,45.18,45.19,45.11,45.12,25300.0,29.1583,29.1647,29.1131,29.1195,25300.0
2007-10-11 12:20:00,45.13,45.13,45.04,45.05,37500.0,29.126,29.126,29.0679,29.0744,37500.0
2007-10-11 12:30:00,45.06,45.13,45.05,45.13,28400.0,29.0808,29.126,29.0744,29.126,28400.0
2007-10-11 12:40:00,45.14,45.18,45.14,45.15,36500.0,29.1324,29.1583,29.1324,29.1389,36500.0
2007-10-11 12:50:00,45.17,45.3,45.14,45.23,32500.0,29.1518,29.2357,29.1324,29.1905,32500.0
2007-10-11 13:00:00,45.23,45.26,45.2,45.21,18500.0,29.1905,29.2099,29.1712,29.1776,18500.0
2007-10-11 13:10:00,45.21,45.3,45.21,45.3,16700.0,29.1776,29.2357,29.1776,29.2357,16700.0
2007-10-11 13:20:00,45.28,45.28,45.22,45.24,34400.0,29.2228,29.2228,29.1841,29.197,34400.0
2007-10-11 13:30:00,45.23,45.23,45.22,45.22,5500.0,29.1905,29.1905,29.1841,29.1841,5500.0
2007-10-11 13:40:00,45.22,45.24,45.22,45.22,8700.0,29.1841,29.197,29.1841,29.1841,8700.0
2007-10-11 13:50:00,45.23,45.24,45.2,45.2,13500.0,29.1905,29.197,29.1712,29.1712,13500.0
2007-10-11 14:00:00,45.2,45.22,45.19,45.21,43000.0,29.1712,29.1841,29.1647,29.1776,43000.0
2007-10-11 14:10:00,45.2,45.21,45.07,45.11,42500.0,29.1712,29.1776,29.0873,29.1131,42500.0
2007-10-11 14:20:00,45.11,45.2,45.01,45.04,27200.0,29.1131,29.1712,29.0485,29.0679,27200.0
2007-10-11 14:30:00,45.04,45.19,45.01,45.12,22100.0,29.0679,29.1647,29.0485,29.1195,22100.0
2007-10-11 14:40:00,45.14,45.23,45.14,45.15,21300.0,29.1324,29.1905,29.1324,29.1389,21300.0
2007-10-11 14:50:00,45.13,45.15,45.03,45.11,20600.0,29.126,29.1389,29.0615,29.1131,20600.0
2007-10-11 15:00:00,45.07,45.1,44.96,45.0,43200.0,29.0873,29.1066,29.0163,29.0421,43200.0
2007-10-11 15:10:00,44.99,45.04,44.97,44.99,40100.0,29.0356,29.0679,29.0227,29.0356,40100.0
2007-10-11 15:20:00,44.99,45.06,44.94,44.94,37900.0,29.0356,29.0808,29.0034,29.0034,37900.0
2007-10-11 15:30:00,44.93,44.98,44.9,44.98,60200.0,28.9969,29.0292,28.9776,29.0292,60200.0
2007-10-11 15:40:00,44.98,45.03,44.95,44.97,40800.0,29.0292,29.0615,29.0098,29.0227,40800.0
2007-10-11 15:50:00,44.98,45.04,44.96,45.04,55700.0,29.0292,29.0679,29.0163,29.0679,55700.0
2007-10-12 09:30:00,44.95,45.0,44.95,44.96,20100.0,29.0098,29.0421,29.0098,29.0163,20100.0
2007-10-12 09:40:00,44.96,45.0,44.95,44.98,9400.0,29.0163,29.0421,29.0098,29.0292,9400.0
2007-10-12 09:50:00,44.98,45.02,44.95,44.99,10500.0,29.0292,29.055,29.0098,29.0356,10500.0
2007-10-12 10:00:00,44.96,45.1,44.95,45.03,15200.0,29.0163,29.1066,29.0098,29.0615,15200.0
2007-10-12 10:10:00,45.03,45.03,44.95,44.98,17500.0,29.0615,29.0615,29.0098,29.0292,17500.0
2007-10-12 10:20:00,44.97,44.98,44.93,44.93,16800.0,29.0227,29.0292,28.9969,28.9969,16800.0
2007-10-12 10:30:00,44.92,44.94,44.85,44.89,30700.0,28.9905,29.0034,28.9453,28.9711,30700.0
2007-10-12 10:40:00,44.88,44.88,44.81,44.87,22400.0,28.9647,28.9647,28.9195,28.9582,22400.0
2007-10-12 10:50:00,44.86,44.89,44.85,44.86,13700.0,28.9517,28.9711,28.9453,28.9517,13700.0
2007-10-12 11:00:00,44.86,44.95,44.83,44.89,15800.0,28.9517,29.0098,28.9324,28.9711,15800.0
2007-10-12 11:10:00,44.88,44.89,44.85,44.87,15400.0,28.9647,28.9711,28.9453,28.9582,15400.0
2007-10-12 11:20:00,44.87,44.93,44.86,44.92,12100.0,28.9582,28.9969,28.9517,28.9905,12100.0
2007-10-12 11:30:00,44.93,45.01,44.93,44.97,27400.0,28.9969,29.0485,28.9969,29.0227,27400.0
2007-10-12 11:40:00,44.98,45.02,44.92,44.97,22100.0,29.0292,29.055,28.9905,29.0227,22100.0
2007-10-12 11:50:00,44.97,45.01,44.94,44.98,20400.0,29.0227,29.0485,29.0034,29.0292,20400.0
2007-10-12 12:00:00,44.97,45.0,44.93,44.98,10400.0,29.0227,29.0421,28.9969,29.0292,10400.0
2007-10-12 12:10:00,44.98,45.04,44.98,45.02,45700.0,29.0292,29.0679,29.0292,29.055,45700.0
2007-10-12 12:20:00,45.02,45.04,45.0,45.03,6400.0,29.055,29.0679,29.0421,29.0615,6400.0
2007-10-12 12:30:00,45.03,45.03,45.0,45.02,10000.0,29.0615,29.0615,29.0421,29.055,10000.0
2007-10-12 12:40:00,45.02,45.05,45.01,45.03,7300.0,29.055,29.0744,29.0485,29.0615,7300.0
2007-10-12 12:50:00,45.02,45.05,45.0,45.04,11300.0,29.055,29.0744,29.0421,29.0679,11300.0
2007-10-12 13:00:00,45.02,45.03,45.0,45.02,12900.0,29.055,29.0615,29.0421,29.055,12900.0
2007-10-12 13:10:00,45.01,45.02,45.0,45.02,12200.0,29.0485,29.055,29.0421,29.055,12200.0
2007-10-12 13:20:00,45.0,45.02,45.0,45.02,14700.0,29.0421,29.055,29.0421,29.055,14700.0
2007-10-12 13:30:00,45.01,45.02,45.0,45.01,11300.0,29.0485,29.055,29.0421,29.0485,11300.0
2007-10-12 13:40:00,45.02,45.06,44.97,45.01,27300.0,29.055,29.0808,29.0227,29.0485,27300.0
2007-10-12 13:50:00,45.0,45.06,45.0,45.05,25100.0,29.0421,29.0808,29.0421,29.0744,25100.0
2007-10-12 14:00:00,45.06,45.07,45.05,45.05,32200.0,29.0808,29.0873,29.0744,29.0744,32200.0
2007-10-12 14:10:00,45.05,45.08,45.03,45.05,24500.0,29.0744,29.0937,29.0615,29.0744,24500.0
2007-10-12 14:20:00,45.06,45.08,45.05,45.08,11000.0,29.0808,29.0937,29.0744,29.0937,11000.0
2007-10-12 14:30:00,45.08,45.14,45.07,45.11,18600.0,29.0937,29.1324,29.0873,29.1131,18600.0
2007-10-12 14:40:00,45.12,45.12,45.06,45.07,15200.0,29.1195,29.1195,29.0808,29.0873,15200.0
2007-10-12 14:50:00,45.07,45.1,45.05,45.06,18900.0,29.0873,29.1066,29.0744,29.0808,18900.0
2007-10-12 15:00:00,45.05,45.07,45.05,45.06,16400.0,29.0744,29.0873,29.0744,29.0808,16400.0
2007-10-12 15:10:00,45.06,45.08,45.05,45.05,15100.0,29.0808,29.0937,29.0744,29.0744,15100.0
2007-10-12 15:20:00,45.06,45.08,45.05,45.06,26900.0,29.0808,29.0937,29.0744,29.0808,26900.0
2007-10-12 15:30:00,45.05,45.1,45.05,45.1,29200.0,29.0744,29.1066,29.0744,29.1066,29200.0
2007-10-12 15:40:00,45.1,45.18,45.09,45.14,66300.0,29.1066,29.1583,29.1002,29.1324,66300.0
2007-10-12 15:50:00,45.13,45.25,45.13,45.23,57900.0,29.126,29.2034,29.126,29.1905,57900.0
2007-10-15 09:30:00,45.26,45.49,45.26,45.4,36400.0,29.2099,29.3583,29.2099,29.3002,36400.0
2007-10-15 09:40:00,45.4,45.4,45.08,45.24,45400.0,29.3002,29.3002,29.0937,29.197,45400.0
2007-10-15 09:50:00,45.24,45.26,45.14,45.16,23800.0,29.197,29.2099,29.1324,29.1454,23800.0
2007-10-15 10:00:00,45.19,45.25,45.15,45.19,45000.0,29.1647,29.2034,29.1389,29.1647,45000.0
2007-10-15 10:10:00,45.17,45.29,45.14,45.26,36300.0,29.1518,29.2293,29.1324,29.2099,36300.0
2007-10-15 10:20:00,45.26,45.3,45.22,45.22,20400.0,29.2099,29.2357,29.1841,29.1841,20400.0
2007-10-15 10:30:00,45.22,45.3,45.22,45.24,30700.0,29.1841,29.2357,29.1841,29.197,30700.0
2007-10-15 10:40:00,45.25,45.25,45.15,45.15,16200.0,29.2034,29.2034,29.1389,29.1389,16200.0
2007-10-15 10:50:00,45.15,45.16,45.11,45.14,27000.0,29.1389,29.1454,29.1131,29.1324,27000.0
2007-10-15 11:00:00,45.13,45.21,45.1,45.13,46100.0,29.126,29.1776,29.1066,29.126,46100.0
2007-10-15 11:10:00,45.13,45.15,45.1,45.12,16600.0,29.126,29.1389,29.1066,29.1195,16600.0
2007-10-15 11:20:00,45.12,45.15,45.04,45.08,33000.0,29.1195,29.1389,29.0679,29.0937,33000.0
2007-10-15 11:30:00,45.1,45.14,45.07,45.12,18100.0,29.1066,29.1324,29.0873,29.1195,18100.0
2007-10-15 11:40:00,45.11,45.14,45.03,45.06,27800.0,29.1131,29.1324,29.0615,29.0808,27800.0
2007-10-15 11:50:00,45.05,45.09,45.05,45.07,21200.0,29.0744,29.1002,29.0744,29.0873,21200.0
2007-10-15 12:00:00,45.07,45.08,45.06,45.06,14100.0,29.0873,29.0937,29.0808,29.0808,14100.0
2007-10-15 12:10:00,45.06,45.13,45.06,45.12,22800.0,29.0808,29.126,29.0808,29.1195,22800.0
2007-10-15 12:20:00,45.11,45.13,45.1,45.11,20000.0,29.1131,29.126,29.1066,29.1131,20000.0
2007-10-15 12:30:00,45.1,45.12,45.09,45.11,18400.0,29.1066,29.1195,29.1002,29.1131,18400.0
2007-10-15 12:40:00,45.11,45.14,45.08,45.12,50100.0,29.1131,29.1324,29.0937,29.1195,50100.0
2007-10-15 12:50:00,45.12,45.15,45.12,45.13,15000.0,29.1195,29.1389,29.1195,29.126,15000.0
2007-10-15 13:00:00,45.13,45.14,45.12,45.12,21700.0,29.126,29.1324,29.1195,29.1195,21700.0
2007-10-15 13:10:00,45.12,45.13,45.1,45.12,12400.0,29.1195,29.126,29.1066,29.1195,12400.0
2007-10-15 13:20:00,45.12,45.13,45.11,45.12,14700.0,29.1195,29.126,29.1131,29.1195,14700.0
2007-10-15 13:30:00,45.12,45.13,45.11,45.12,9500.0,29.1195,29.126,29.1131,29.1195,9500.0
2007-10-15 13:40:00,45.12,45.13,45.1,45.13,24300.0,29.1195,29.126,29.1066,29.126,24300.0
2007-10-15 13:50:00,45.13,45.14,45.12,45.12,18600.0,29.126,29.1324,29.1195,29.1195,18600.0
2007-10-15 14:00:00,45.12,45.14,45.1,45.11,19900.0,29.1195,29.1324,29.1066,29.1131,19900.0
2007-10-15 14:10:00,45.11,45.13,45.09,45.13,25000.0,29.1131,29.126,29.1002,29.126,25000.0
2007-10-15 14:20:00,45.13,45.14,45.1,45.1,15200.0,29.126,29.1324,29.1066,29.1066,15200.0
2007-10-15 14:30:00,45.11,45.14,45.1,45.12,20300.0,29.1131,29.1324,29.1066,29.1195,20300.0
2007-10-15 14:40:00,45.12,45.14,45.11,45.12,22000.0,29.1195,29.1324,29.1131,29.1195,22000.0
2007-10-15 14:50:00,45.12,45.13,45.11,45.12,16700.0,29.1195,29.126,29.1131,29.1195,16700.0
2007-10-15 15:00:00,45.12,45.17,45.12,45.15,24200.0,29.1195,29.1518,29.1195,29.1389,24200.0
2007-10-15 15:10:00,45.14,45.16,45.13,45.15,47100.0,29.1324,29.1454,29.126,29.1389,47100.0
2007-10-15 15:20:00,45.15,45.17,45.1,45.17,43100.0,29.1389,29.1518,29.1066,29.1518,43100.0
2007-10-15 15:30:00,45.16,45.18,45.14,45.16,36800.0,29.1454,29.1583,29.1324,29.1454,36800.0
2007-10-15 15:40:00,45.15,45.31,45.15,45.29,60000.0,29.1389,29.2422,29.1389,29.2293,60000.0
2007-10-15 15:50:00,45.3,45.34,45.26,45.28,122400.0,29.2357,29.2615,29.2099,29.2228,122400.0
2007-10-16 09:30:00,45.0,45.15,44.9,45.04,44800.0,29.0421,29.1389,28.9776,29.0679,44800.0
2007-10-16 09:40:00,45.03,45.17,45.01,45.08,21800.0,29.0615,29.1518,29.0485,29.0937,21800.0
2007-10-16 09:50:00,45.11,45.16,45.05,45.09,15700.0,29.1131,29.1454,29.0744,29.1002,15700.0
2007-10-16 10:00:00,45.11,45.15,45.07,45.08,33400.0,29.1131,29.1389,29.0873,29.0937,33400.0
2007-10-16 10:10:00,45.08,45.08,44.88,44.93,36600.0,29.0937,29.0937,28.9647,28.9969,36600.0
2007-10-16 10:20:00,44.92,44.97,44.89,44.9,33000.0,28.9905,29.0227,28.9711,28.9776,33000.0
2007-10-16 10:30:00,44.9,44.91,44.82,44.82,29000.0,28.9776,28.984,28.9259,28.9259,29000.0
2007-10-16 10:40:00,44.82,45.02,44.79,44.8,50400.0,28.9259,29.055,28.9066,28.913,50400.0
2007-10-16 10:50:00,44.8,44.8,44.76,44.77,33500.0,28.913,28.913,28.8872,28.8937,33500.0
2007-10-16 11:00:00,44.77,44.78,44.75,44.77,16700.0,28.8937,28.9001,28.8808,28.8937,16700.0
2007-10-16 11:10:00,44.76,44.79,44.75,44.75,30500.0,28.8872,28.9066,28.8808,28.8808,30500.0
2007-10-16 11:20:00,44.75,44.76,44.68,44.69,31900.0,28.8808,28.8872,28.8356,28.842,31900.0
2007-10-16 11:30:00,44.7,44.79,44.69,44.73,42800.0,28.8485,28.9066,28.842,28.8678,42800.0
2007-10-16 11:40:00,44.72,44.72,44.64,44.66,14600.0,28.8614,28.8614,28.8098,28.8227,14600.0
2007-10-16 11:50:00,44.65,44.66,44.55,44.56,13800.0,28.8162,28.8227,28.7517,28.7581,13800.0
2007-10-16 12:00:00,44.55,44.56,44.47,44.53,37000.0,28.7517,28.7581,28.7,28.7388,37000.0
2007-10-16 12:10:00,44.52,44.54,44.49,44.53,15200.0,28.7323,28.7452,28.713,28.7388,15200.0
2007-10-16 12:20:00,44.53,44.53,44.49,44.52,29000.0,28.7388,28.7388,28.713,28.7323,29000.0
2007-10-16 12:30:00,44.52,44.55,44.5,44.54,9500.0,28.7323,28.7517,28.7194,28.7452,9500.0
2007-10-16 12:40:00,44.55,44.59,44.55,44.59,8700.0,28.7517,28.7775,28.7517,28.7775,8700.0
2007-10-16 12:50:00,44.58,44.6,44.56,44.56,7700.0,28.771,28.7839,28.7581,28.7581,7700.0
2007-10-16 13:00:00,44.56,44.57,44.49,44.5,15600.0,28.7581,28.7646,28.713,28.7194,15600.0
2007-10-16 13:10:00,44.5,44.57,44.49,44.55,25400.0,28.7194,28.7646,28.713,28.7517,25400.0
2007-10-16 13:20:00,44.56,44.63,44.55,44.57,31100.0,28.7581,28.8033,28.7517,28.7646,31100.0
2007-10-16 13:30:00,44.56,44.62,44.55,44.61,18900.0,28.7581,28.7969,28.7517,28.7904,18900.0
2007-10-16 13:40:00,44.6,44.62,44.56,44.59,28500.0,28.7839,28.7969,28.7581,28.7775,28500.0
2007-10-16 13:50:00,44.58,44.6,44.56,44.56,18600.0,28.771,28.7839,28.7581,28.7581,18600.0
2007-10-16 14:00:00,44.56,44.6,44.55,44.56,15700.0,28.7581,28.7839,28.7517,28.7581,15700.0
2007-10-16 14:10:00,44.56,44.6,44.5,44.51,19200.0,28.7581,28.7839,28.7194,28.7259,19200.0
2007-10-16 14:20:00,44.5,44.53,44.48,44.49,22300.0,28.7194,28.7388,28.7065,28.713,22300.0
2007-10-16 14:30:00,44.49,44.53,44.49,44.53,38600.0,28.713,28.7388,28.713,28.7388,38600.0
2007-10-16 14:40:00,44.52,44.55,44.5,44.5,19500.0,28.7323,28.7517,28.7194,28.7194,19500.0
2007-10-16 14:50:00,44.5,44.51,44.48,44.49,42200.0,28.7194,28.7259,28.7065,28.713,42200.0
2007-10-16 15:00:00,44.5,44.62,44.45,44.47,53400.0,28.7194,28.7969,28.6871,28.7,53400.0
2007-10-16 15:10:00,44.46,44.53,44.42,44.49,29500.0,28.6936,28.7388,28.6678,28.713,29500.0
2007-10-16 15:20:00,44.49,44.54,44.46,44.46,21500.0,28.713,28.7452,28.6936,28.6936,21500.0
2007-10-16 15:30:00,44.46,44.51,44.43,44.5,41600.0,28.6936,28.7259,28.6742,28.7194,41600.0
2007-10-16 15:40:00,44.5,44.5,44.42,44.42,46400.0,28.7194,28.7194,28.6678,28.6678,46400.0
2007-10-16 15:50:00,44.42,44.5,44.4,44.48,64700.0,28.6678,28.7194,28.6549,28.7065,64700.0
2007-10-17 09:30:00,44.9,44.92,44.65,44.65,81800.0,28.9776,28.9905,28.8162,28.8162,81800.0
2007-10-17 09:40:00,44.61,44.65,44.42,44.45,54700.0,28.7904,28.8162,28.6678,28.6871,54700.0
2007-10-17 09:50:00,44.46,44.49,44.26,44.29,73300.0,28.6936,28.713,28.5645,28.5839,73300.0
2007-10-17 10:00:00,44.29,44.48,44.29,44.35,76800.0,28.5839,28.7065,28.5839,28.6226,76800.0
2007-10-17 10:10:00,44.35,44.44,44.18,44.21,108400.0,28.6226,28.6807,28.5129,28.5322,108400.0
2007-10-17 10:20:00,44.22,44.41,44.19,44.21,59000.0,28.5387,28.6613,28.5193,28.5322,59000.0
2007-10-17 10:30:00,44.22,44.24,44.17,44.2,87400.0,28.5387,28.5516,28.5064,28.5258,87400.0
2007-10-17 10:40:00,44.19,44.21,44.16,44.18,83000.0,28.5193,28.5322,28.5,28.5129,83000.0
2007-10-17 10:50:00,44.18,44.22,44.15,44.2,94000.0,28.5129,28.5387,28.4935,28.5258,94000.0
2007-10-17 11:00:00,44.19,44.38,44.19,44.36,86500.0,28.5193,28.642,28.5193,28.6291,86500.0
2007-10-17 11:10:00,44.36,44.4,44.35,44.38,34500.0,28.6291,28.6549,28.6226,28.642,34500.0
2007-10-17 11:20:00,44.38,44.39,44.28,44.32,110000.0,28.642,28.6484,28.5774,28.6032,110000.0
2007-10-17 11:30:00,44.32,44.41,44.32,44.39,42100.0,28.6032,28.6613,28.6032,28.6484,42100.0
2007-10-17 11:40:00,44.38,44.46,44.37,44.37,31500.0,28.642,28.6936,28.6355,28.6355,31500.0
2007-10-17 11:50:00,44.38,44.46,44.38,44.46,26900.0,28.642,28.6936,28.642,28.6936,26900.0
2007-10-17 12:00:00,44.47,44.48,44.45,44.47,25400.0,28.7,28.7065,28.6871,28.7,25400.0
2007-10-17 12:10:00,44.47,44.48,44.46,44.48,31500.0,28.7,28.7065,28.6936,28.7065,31500.0
2007-10-17 12:20:00,44.47,44.48,44.39,44.4,50200.0,28.7,28.7065,28.6484,28.6549,50200.0
2007-10-17 12:30:00,44.4,44.43,44.39,44.43,26200.0,28.6549,28.6742,28.6484,28.6742,26200.0
2007-10-17 12:40:00,44.43,44.44,44.42,44.43,18600.0,28.6742,28.6807,28.6678,28.6742,18600.0
2007-10-17 12:50:00,44.43,44.45,44.38,44.38,25800.0,28.6742,28.6871,28.642,28.642,25800.0
2007-10-17 13:00:00,44.38,44.4,44.35,44.35,32300.0,28.642,28.6549,28.6226,28.6226,32300.0
2007-10-17 13:10:00,44.36,44.39,44.35,44.37,31800.0,28.6291,28.6484,28.6226,28.6355,31800.0
2007-10-17 13:20:00,44.37,44.38,44.35,44.35,21700.0,28.6355,28.642,28.6226,28.6226,21700.0
2007-10-17 13:30:00,44.36,44.39,44.35,44.36,37100.0,28.6291,28.6484,28.6226,28.6291,37100.0
2007-10-17 13:40:00,44.36,44.39,44.35,44.35,38600.0,28.6291,28.6484,28.6226,28.6226,38600.0
2007-10-17 13:50:00,44.36,44.37,44.29,44.31,62300.0,28.6291,28.6355,28.5839,28.5968,62300.0
2007-10-17 14:00:00,44.3,44.4,44.24,44.32,61200.0,28.5903,28.6549,28.5516,28.6032,61200.0
2007-10-17 14:10:00,44.31,44.33,44.2,44.21,61700.0,28.5968,28.6097,28.5258,28.5322,61700.0
2007-10-17 14:20:00,44.21,44.24,44.2,44.23,29700.0,28.5322,28.5516,28.5258,28.5452,29700.0
2007-10-17 14:30:00,44.22,44.34,44.22,44.34,57500.0,28.5387,28.6161,28.5387,28.6161,57500.0
2007-10-17 14:40:00,44.34,44.38,44.33,44.35,47200.0,28.6161,28.642,28.6097,28.6226,47200.0
2007-10-17 14:50:00,44.35,44.39,44.29,44.31,137100.0,28.6226,28.6484,28.5839,28.5968,137100.0
2007-10-17 15:00:00,44.31,44.38,44.29,44.37,44200.0,28.5968,28.642,28.5839,28.6355,44200.0
2007-10-17 15:10:00,44.38,44.38,44.29,44.35,53600.0,28.642,28.642,28.5839,28.6226,53600.0
2007-10-17 15:20:00,44.34,44.35,44.26,44.27,43000.0,28.6161,28.6226,28.5645,28.571,43000.0
2007-10-17 15:30:00,44.27,44.28,44.23,44.26,63900.0,28.571,28.5774,28.5452,28.5645,63900.0
2007-10-17 15:40:00,44.26,44.3,44.22,44.26,119200.0,28.5645,28.5903,28.5387,28.5645,119200.0
2007-10-17 15:50:00,44.28,44.33,44.24,44.32,88400.0,28.5774,28.6097,28.5516,28.6032,88400.0
2007-10-18 09:30:00,42.61,43.75,42.61,43.11,236200.0,27.4996,28.2354,27.4996,27.8223,236200.0
2007-10-18 09:40:00,43.11,43.19,42.7,42.74,203600.0,27.8223,27.874,27.5577,27.5835,203600.0
2007-10-18 09:50:00,42.74,42.91,42.7,42.75,191500.0,27.5835,27.6933,27.5577,27.59,191500.0
2007-10-18 10:00:00,42.76,42.9,42.68,42.68,305000.0,27.5964,27.6868,27.5448,27.5448,305000.0
2007-10-18 10:10:00,42.68,42.84,42.4,42.79,201000.0,27.5448,27.6481,27.3641,27.6158,201000.0
2007-10-18 10:20:00,42.82,42.87,42.51,42.52,103400.0,27.6352,27.6674,27.4351,27.4416,103400.0
2007-10-18 10:30:00,42.52,42.55,42.27,42.33,169500.0,27.4416,27.4609,27.2802,27.3189,169500.0
2007-10-18 10:40:00,42.36,42.62,42.32,42.45,101000.0,27.3383,27.5061,27.3125,27.3964,101000.0
2007-10-18 10:50:00,42.46,42.58,42.45,42.47,77200.0,27.4028,27.4803,27.3964,27.4093,77200.0
2007-10-18 11:00:00,42.47,42.64,42.41,42.62,83300.0,27.4093,27.519,27.3706,27.5061,83300.0
2007-10-18 11:10:00,42.61,42.61,42.29,42.6,148800.0,27.4996,27.4996,27.2931,27.4932,148800.0
2007-10-18 11:20:00,42.57,42.81,42.5,42.64,132300.0,27.4738,27.6287,27.4286,27.519,132300.0
2007-10-18 11:30:00,42.67,42.85,42.67,42.76,70500.0,27.5384,27.6545,27.5384,27.5964,70500.0
2007-10-18 11:40:00,42.76,42.85,42.76,42.78,44400.0,27.5964,27.6545,27.5964,27.6094,44400.0
2007-10-18 11:50:00,42.79,43.17,42.78,42.94,89800.0,27.6158,27.8611,27.6094,27.7126,89800.0
2007-10-18 12:00:00,42.96,42.96,42.84,42.89,33400.0,27.7255,27.7255,27.6481,27.6803,33400.0
2007-10-18 12:10:00,42.9,42.9,42.81,42.89,34400.0,27.6868,27.6868,27.6287,27.6803,34400.0
2007-10-18 12:20:00,42.88,42.92,42.87,42.91,30600.0,27.6739,27.6997,27.6674,27.6933,30600.0
2007-10-18 12:30:00,42.92,42.95,42.85,42.86,27500.0,27.6997,27.7191,27.6545,27.661,27500.0
2007-10-18 12:40:00,42.87,42.91,42.83,42.89,27000.0,27.6674,27.6933,27.6416,27.6803,27000.0
2007-10-18 12:50:00,42.89,42.95,42.88,42.9,25300.0,27.6803,27.7191,27.6739,27.6868,25300.0
2007-10-18 13:00:00,42.9,42.94,42.88,42.91,51700.0,27.6868,27.7126,27.6739,27.6933,51700.0
2007-10-18 13:10:00,42.9,42.91,42.88,42.88,42200.0,27.6868,27.6933,27.6739,27.6739,42200.0
2007-10-18 13:20:00,42.89,42.93,42.88,42.93,37800.0,27.6803,27.7062,27.6739,27.7062,37800.0
2007-10-18 13:30:00,42.92,43.11,42.91,43.06,35200.0,27.6997,27.8223,27.6933,27.7901,35200.0
2007-10-18 13:40:00,43.07,43.08,43.03,43.06,121700.0,27.7965,27.803,27.7707,27.7901,121700.0
2007-10-18 13:50:00,43.06,43.06,43.05,43.06,66000.0,27.7901,27.7901,27.7836,27.7901,66000.0
2007-10-18 14:00:00,43.06,43.11,43.04,43.06,135300.0,27.7901,27.8223,27.7772,27.7901,135300.0
2007-10-18 14:10:00,43.06,43.1,43.05,43.05,54700.0,27.7901,27.8159,27.7836,27.7836,54700.0
2007-10-18 14:20:00,43.05,43.06,42.88,42.92,91400.0,27.7836,27.7901,27.6739,27.6997,91400.0
2007-10-18 14:30:00,42.92,42.92,42.78,42.83,30100.0,27.6997,27.6997,27.6094,27.6416,30100.0
2007-10-18 14:40:00,42.84,42.93,42.8,42.89,48900.0,27.6481,27.7062,27.6223,27.6803,48900.0
2007-10-18 14:50:00,42.88,42.93,42.85,42.87,59800.0,27.6739,27.7062,27.6545,27.6674,59800.0
2007-10-18 15:00:00,42.87,43.03,42.86,42.99,41900.0,27.6674,27.7707,27.661,27.7449,41900.0
2007-10-18 15:10:00,42.99,43.06,42.93,42.96,54200.0,27.7449,27.7901,27.7062,27.7255,54200.0
2007-10-18 15:20:00,42.98,43.04,42.87,42.91,51900.0,27.7384,27.7772,27.6674,27.6933,51900.0
2007-10-18 15:30:00,42.91,42.91,42.81,42.89,58400.0,27.6933,27.6933,27.6287,27.6803,58400.0
2007-10-18 15:40:00,42.88,42.99,42.87,42.97,94900.0,27.6739,27.7449,27.6674,27.732,94900.0
2007-10-18 15:50:00,42.97,43.05,42.83,43.05,240800.0,27.732,27.7836,27.6416,27.7836,240800.0
2007-10-19 09:30:00,42.65,42.7,42.54,42.57,185400.0,27.5255,27.5577,27.4545,27.4738,185400.0
2007-10-19 09:40:00,42.61,42.7,42.58,42.64,56300.0,27.4996,27.5577,27.4803,27.519,56300.0
2007-10-19 09:50:00,42.65,42.74,42.64,42.71,73700.0,27.5255,27.5835,27.519,27.5642,73700.0
2007-10-19 10:00:00,42.7,42.72,42.57,42.58,74900.0,27.5577,27.5706,27.4738,27.4803,74900.0
2007-10-19 10:10:00,42.58,42.63,42.52,42.62,41800.0,27.4803,27.5125,27.4416,27.5061,41800.0
2007-10-19 10:20:00,42.62,42.81,42.62,42.67,43500.0,27.5061,27.6287,27.5061,27.5384,43500.0
2007-10-19 10:30:00,42.67,42.74,42.5,42.71,103300.0,27.5384,27.5835,27.4286,27.5642,103300.0
2007-10-19 10:40:00,42.7,42.72,42.61,42.62,46100.0,27.5577,27.5706,27.4996,27.5061,46100.0
2007-10-19 10:50:00,42.63,42.69,42.52,42.52,29900.0,27.5125,27.5513,27.4416,27.4416,29900.0
2007-10-19 11:00:00,42.53,42.6,42.5,42.55,50400.0,27.448,27.4932,27.4286,27.4609,50400.0
2007-10-19 11:10:00,42.54,42.55,42.45,42.53,29200.0,27.4545,27.4609,27.3964,27.448,29200.0
2007-10-19 11:20:00,42.52,42.52,42.48,42.52,53700.0,27.4416,27.4416,27.4157,27.4416,53700.0
2007-10-19 11:30:00,42.52,42.6,42.45,42.51,57400.0,27.4416,27.4932,27.3964,27.4351,57400.0
2007-10-19 11:40:00,42.51,42.57,42.5,42.56,26800.0,27.4351,27.4738,27.4286,27.4674,26800.0
2007-10-19 11:50:00,42.57,42.58,42.55,42.57,37900.0,27.4738,27.4803,27.4609,27.4738,37900.0
2007-10-19 12:00:00,42.57,42.6,42.53,42.56,58700.0,27.4738,27.4932,27.448,27.4674,58700.0
2007-10-19 12:10:00,42.57,42.61,42.51,42.53,33700.0,27.4738,27.4996,27.4351,27.448,33700.0
2007-10-19 12:20:00,42.51,42.57,42.45,42.46,48600.0,27.4351,27.4738,27.3964,27.4028,48600.0
2007-10-19 12:30:00,42.45,42.46,42.4,42.42,55600.0,27.3964,27.4028,27.3641,27.377,55600.0
2007-10-19 12:40:00,42.42,42.48,42.38,42.46,48900.0,27.377,27.4157,27.3512,27.4028,48900.0
2007-10-19 12:50:00,42.44,42.47,42.42,42.43,27400.0,27.3899,27.4093,27.377,27.3835,27400.0
2007-10-19 13:00:00,42.43,42.45,42.4,42.41,49300.0,27.3835,27.3964,27.3641,27.3706,49300.0
2007-10-19 13:10:00,42.41,42.42,42.39,42.4,24200.0,27.3706,27.377,27.3577,27.3641,24200.0
2007-10-19 13:20:00,42.4,42.4,42.26,42.35,88600.0,27.3641,27.3641,27.2738,27.3318,88600.0
2007-10-19 13:30:00,42.33,42.4,42.33,42.35,23100.0,27.3189,27.3641,27.3189,27.3318,23100.0
2007-10-19 13:40:00,42.36,42.38,42.32,42.34,40500.0,27.3383,27.3512,27.3125,27.3254,40500.0
2007-10-19 13:50:00,42.34,42.4,42.32,42.36,38700.0,27.3254,27.3641,27.3125,27.3383,38700.0
2007-10-19 14:00:00,42.37,42.38,42.31,42.34,33900.0,27.3447,27.3512,27.306,27.3254,33900.0
2007-10-19 14:10:00,42.34,42.36,42.25,42.26,60600.0,27.3254,27.3383,27.2673,27.2738,60600.0
2007-10-19 14:20:00,42.25,42.27,42.14,42.14,98100.0,27.2673,27.2802,27.1963,27.1963,98100.0
2007-10-19 14:30:00,42.14,42.14,42.08,42.13,51300.0,27.1963,27.1963,27.1576,27.1899,51300.0
2007-10-19 14:40:00,42.13,42.23,42.08,42.12,63300.0,27.1899,27.2544,27.1576,27.1834,63300.0
2007-10-19 14:50:00,42.13,42.13,42.08,42.1,84000.0,27.1899,27.1899,27.1576,27.1705,84000.0
2007-10-19 15:00:00,42.1,42.12,42.05,42.12,74200.0,27.1705,27.1834,27.1382,27.1834,74200.0
2007-10-19 15:10:00,42.12,42.14,42.04,42.05,86700.0,27.1834,27.1963,27.1318,27.1382,86700.0
2007-10-19 15:20:00,42.04,42.05,41.95,41.97,104900.0,27.1318,27.1382,27.0737,27.0866,104900.0
2007-10-19 15:30:00,41.96,41.98,41.9,41.93,131500.0,27.0801,27.093,27.0414,27.0608,131500.0
2007-10-19 15:40:00,41.93,41.93,41.75,41.76,200400.0,27.0608,27.0608,26.9446,26.9511,200400.0
2007-10-19 15:50:00,41.76,41.96,41.7,41.73,297600.0,26.9511,27.0801,26.9123,26.9317,297600.0
2007-10-22 09:30:00,42.05,42.05,41.71,41.75,83100.0,27.1382,27.1382,26.9188,26.9446,83100.0
2007-10-22 09:40:00,41.74,41.8,41.7,41.72,77500.0,26.9382,26.9769,26.9123,26.9252,77500.0
2007-10-22 09:50:00,41.71,41.72,41.6,41.61,87100.0,26.9188,26.9252,26.8478,26.8543,87100.0
2007-10-22 10:00:00,41.6,41.68,41.6,41.68,74000.0,26.8478,26.8994,26.8478,26.8994,74000.0
2007-10-22 10:10:00,41.68,41.78,41.64,41.77,55100.0,26.8994,26.964,26.8736,26.9575,55100.0
2007-10-22 10:20:00,41.77,41.88,41.76,41.8,54000.0,26.9575,27.0285,26.9511,26.9769,54000.0
2007-10-22 10:30:00,41.8,41.82,41.75,41.75,41500.0,26.9769,26.9898,26.9446,26.9446,41500.0
2007-10-22 10:40:00,41.75,41.81,41.73,41.75,82300.0,26.9446,26.9833,26.9317,26.9446,82300.0
2007-10-22 10:50:00,41.75,41.83,41.75,41.81,61300.0,26.9446,26.9962,26.9446,26.9833,61300.0
2007-10-22 11:00:00,41.81,41.88,41.8,41.88,46700.0,26.9833,27.0285,26.9769,27.0285,46700.0
2007-10-22 11:10:00,41.86,41.93,41.86,41.92,30300.0,27.0156,27.0608,27.0156,27.0543,30300.0
2007-10-22 11:20:00,41.92,42.05,41.91,42.04,51800.0,27.0543,27.1382,27.0479,27.1318,51800.0
2007-10-22 11:30:00,42.04,42.07,42.0,42.03,41300.0,27.1318,27.1511,27.106,27.1253,41300.0
2007-10-22 11:40:00,42.03,42.1,42.03,42.06,60000.0,27.1253,27.1705,27.1253,27.1447,60000.0
2007-10-22 11:50:00,42.06,42.08,42.03,42.07,49500.0,27.1447,27.1576,27.1253,27.1511,49500.0
2007-10-22 12:00:00,42.05,42.05,42.0,42.0,43400.0,27.1382,27.1382,27.106,27.106,43400.0
2007-10-22 12:10:00,42.01,42.03,41.96,41.96,33500.0,27.1124,27.1253,27.0801,27.0801,33500.0
2007-10-22 12:20:00,41.96,42.01,41.96,42.01,18900.0,27.0801,27.1124,27.0801,27.1124,18900.0
2007-10-22 12:30:00,42.01,42.02,41.99,41.99,34200.0,27.1124,27.1189,27.0995,27.0995,34200.0
2007-10-22 12:40:00,42.0,42.02,41.99,42.01,69300.0,27.106,27.1189,27.0995,27.1124,69300.0
2007-10-22 12:50:00,42.02,42.07,42.0,42.07,31700.0,27.1189,27.1511,27.106,27.1511,31700.0
2007-10-22 13:00:00,42.06,42.14,42.04,42.05,46200.0,27.1447,27.1963,27.1318,27.1382,46200.0
2007-10-22 13:10:00,42.05,42.07,42.01,42.07,28400.0,27.1382,27.1511,27.1124,27.1511,28400.0
2007-10-22 13:20:00,42.05,42.13,42.03,42.13,20800.0,27.1382,27.1899,27.1253,27.1899,20800.0
2007-10-22 13:30:00,42.13,42.15,42.1,42.11,28100.0,27.1899,27.2028,27.1705,27.1769,28100.0
2007-10-22 13:40:00,42.11,42.12,42.09,42.12,33900.0,27.1769,27.1834,27.164,27.1834,33900.0
2007-10-22 13:50:00,42.13,42.13,42.03,42.05,61400.0,27.1899,27.1899,27.1253,27.1382,61400.0
2007-10-22 14:00:00,42.05,42.11,42.01,42.11,38400.0,27.1382,27.1769,27.1124,27.1769,38400.0
2007-10-22 14:10:00,42.1,42.14,42.09,42.13,26800.0,27.1705,27.1963,27.164,27.1899,26800.0
2007-10-22 14:20:00,42.13,42.16,42.08,42.1,25300.0,27.1899,27.2092,27.1576,27.1705,25300.0
2007-10-22 14:30:00,42.1,42.15,42.09,42.13,30200.0,27.1705,27.2028,27.164,27.1899,30200.0
2007-10-22 14:40:00,42.13,42.2,42.12,42.18,35500.0,27.1899,27.235,27.1834,27.2221,35500.0
2007-10-22 14:50:00,42.2,42.2,42.12,42.12,37100.0,27.235,27.235,27.1834,27.1834,37100.0
2007-10-22 15:00:00,42.12,42.15,42.06,42.09,52600.0,27.1834,27.2028,27.1447,27.164,52600.0
2007-10-22 15:10:00,42.1,42.11,42.02,42.04,44700.0,27.1705,27.1769,27.1189,27.1318,44700.0
2007-10-22 15:20:00,42.04,42.11,42.02,42.09,49700.0,27.1318,27.1769,27.1189,27.164,49700.0
2007-10-22 15:30:00,42.1,42.15,42.09,42.09,55900.0,27.1705,27.2028,27.164,27.164,55900.0
2007-10-22 15:40:00,42.09,42.11,41.95,41.96,94400.0,27.164,27.1769,27.0737,27.0801,94400.0
2007-10-22 15:50:00,41.96,42.13,41.96,42.13,107700.0,27.0801,27.1899,27.0801,27.1899,107700.0
2007-10-23 09:30:00,42.4,42.4,42.1,42.11,49000.0,27.3641,27.3641,27.1705,27.1769,49000.0
2007-10-23 09:40:00,42.14,42.29,42.03,42.28,33700.0,27.1963,27.2931,27.1253,27.2867,33700.0
2007-10-23 09:50:00,42.26,42.26,42.08,42.14,35300.0,27.2738,27.2738,27.1576,27.1963,35300.0
2007-10-23 10:00:00,42.13,42.28,42.07,42.26,37900.0,27.1899,27.2867,27.1511,27.2738,37900.0
2007-10-23 10:10:00,42.25,42.3,42.21,42.29,31500.0,27.2673,27.2996,27.2415,27.2931,31500.0
2007-10-23 10:20:00,42.28,42.28,42.17,42.27,42900.0,27.2867,27.2867,27.2157,27.2802,42900.0
2007-10-23 10:30:00,42.26,42.32,42.26,42.3,20300.0,27.2738,27.3125,27.2738,27.2996,20300.0
2007-10-23 10:40:00,42.3,42.31,42.17,42.26,34600.0,27.2996,27.306,27.2157,27.2738,34600.0
2007-10-23 10:50:00,42.27,42.27,42.22,42.22,20000.0,27.2802,27.2802,27.2479,27.2479,20000.0
2007-10-23 11:00:00,42.22,42.23,42.17,42.18,23300.0,27.2479,27.2544,27.2157,27.2221,23300.0
2007-10-23 11:10:00,42.18,42.23,42.17,42.22,30700.0,27.2221,27.2544,27.2157,27.2479,30700.0
2007-10-23 11:20:00,42.22,42.24,42.08,42.12,35300.0,27.2479,27.2608,27.1576,27.1834,35300.0
2007-10-23 11:30:00,42.11,42.17,42.1,42.16,15800.0,27.1769,27.2157,27.1705,27.2092,15800.0
2007-10-23 11:40:00,42.15,42.17,42.06,42.06,35800.0,27.2028,27.2157,27.1447,27.1447,35800.0
2007-10-23 11:50:00,42.05,42.12,42.05,42.07,27100.0,27.1382,27.1834,27.1382,27.1511,27100.0
2007-10-23 12:00:00,42.07,42.16,42.07,42.11,29000.0,27.1511,27.2092,27.1511,27.1769,29000.0
2007-10-23 12:10:00,42.12,42.15,42.09,42.12,13000.0,27.1834,27.2028,27.164,27.1834,13000.0
2007-10-23 12:20:00,42.13,42.22,42.12,42.19,16000.0,27.1899,27.2479,27.1834,27.2286,16000.0
2007-10-23 12:30:00,42.18,42.2,42.13,42.15,15100.0,27.2221,27.235,27.1899,27.2028,15100.0
2007-10-23 12:40:00,42.16,42.16,42.13,42.13,15000.0,27.2092,27.2092,27.1899,27.1899,15000.0
2007-10-23 12:50:00,42.13,42.15,42.03,42.03,19900.0,27.1899,27.2028,27.1253,27.1253,19900.0
2007-10-23 13:00:00,42.01,42.02,41.98,42.02,18700.0,27.1124,27.1189,27.093,27.1189,18700.0
2007-10-23 13:10:00,42.02,42.12,42.01,42.09,17800.0,27.1189,27.1834,27.1124,27.164,17800.0
2007-10-23 13:20:00,42.1,42.1,42.0,42.0,11600.0,27.1705,27.1705,27.106,27.106,11600.0
2007-10-23 13:30:00,42.01,42.04,41.99,42.01,12500.0,27.1124,27.1318,27.0995,27.1124,12500.0
2007-10-23 13:40:00,42.01,42.01,41.94,41.97,20700.0,27.1124,27.1124,27.0672,27.0866,20700.0
2007-10-23 13:50:00,41.97,41.98,41.95,41.98,10100.0,27.0866,27.093,27.0737,27.093,10100.0
2007-10-23 14:00:00,41.99,42.0,41.96,41.99,19500.0,27.0995,27.106,27.0801,27.0995,19500.0
2007-10-23 14:10:00,42.0,42.04,42.0,42.0,35100.0,27.106,27.1318,27.106,27.106,35100.0
2007-10-23 14:20:00,42.0,42.05,42.0,42.03,43400.0,27.106,27.1382,27.106,27.1253,43400.0
2007-10-23 14:30:00,42.02,42.05,42.0,42.0,22900.0,27.1189,27.1382,27.106,27.106,22900.0
2007-10-23 14:40:00,42.0,42.03,41.97,41.99,29600.0,27.106,27.1253,27.0866,27.0995,29600.0
2007-10-23 14:50:00,42.0,42.05,41.97,41.98,22100.0,27.106,27.1382,27.0866,27.093,22100.0
2007-10-23 15:00:00,41.98,42.05,41.95,42.01,29500.0,27.093,27.1382,27.0737,27.1124,29500.0
2007-10-23 15:10:00,42.01,42.04,41.97,41.98,36900.0,27.1124,27.1318,27.0866,27.093,36900.0
2007-10-23 15:20:00,41.99,42.12,41.98,42.11,39200.0,27.0995,27.1834,27.093,27.1769,39200.0
2007-10-23 15:30:00,42.11,42.19,42.1,42.18,73900.0,27.1769,27.2286,27.1705,27.2221,73900.0
2007-10-23 15:40:00,42.17,42.27,42.17,42.19,59100.0,27.2157,27.2802,27.2157,27.2286,59100.0
2007-10-23 15:50:00,42.19,42.35,42.18,42.33,79800.0,27.2286,27.3318,27.2221,27.3189,79800.0
2007-10-24 09:30:00,42.18,42.2,41.97,42.0,22200.0,27.2221,27.235,27.0866,27.106,22200.0
2007-10-24 09:40:00,42.02,42.04,41.86,41.9,22600.0,27.1189,27.1318,27.0156,27.0414,22600.0
2007-10-24 09:50:00,41.91,42.19,41.89,42.1,32800.0,27.0479,27.2286,27.035,27.1705,32800.0
2007-10-24 10:00:00,42.1,42.14,41.98,42.01,19300.0,27.1705,27.1963,27.093,27.1124,19300.0
2007-10-24 10:10:00,42.01,42.12,42.0,42.03,14300.0,27.1124,27.1834,27.106,27.1253,14300.0
2007-10-24 10:20:00,42.03,42.11,41.98,42.09,18200.0,27.1253,27.1769,27.093,27.164,18200.0
2007-10-24 10:30:00,42.04,42.07,41.81,41.85,37600.0,27.1318,27.1511,26.9833,27.0091,37600.0
2007-10-24 10:40:00,41.84,41.85,41.75,41.76,25400.0,27.0027,27.0091,26.9446,26.9511,25400.0
2007-10-24 10:50:00,41.74,41.76,41.69,41.75,17900.0,26.9382,26.9511,26.9059,26.9446,17900.0
2007-10-24 11:00:00,41.75,41.82,41.71,41.72,16400.0,26.9446,26.9898,26.9188,26.9252,16400.0
2007-10-24 11:10:00,41.72,41.77,41.62,41.62,15000.0,26.9252,26.9575,26.8607,26.8607,15000.0
2007-10-24 11:20:00,41.62,41.68,41.59,41.66,16000.0,26.8607,26.8994,26.8414,26.8865,16000.0
2007-10-24 11:30:00,41.67,41.72,41.65,41.71,19700.0,26.893,26.9252,26.8801,26.9188,19700.0
2007-10-24 11:40:00,41.69,41.69,41.55,41.58,17600.0,26.9059,26.9059,26.8155,26.8349,17600.0
2007-10-24 11:50:00,41.57,41.62,41.51,41.51,19200.0,26.8284,26.8607,26.7897,26.7897,19200.0
2007-10-24 12:00:00,41.52,41.59,41.51,41.59,22200.0,26.7962,26.8414,26.7897,26.8414,22200.0
2007-10-24 12:10:00,41.59,41.63,41.58,41.62,11700.0,26.8414,26.8672,26.8349,26.8607,11700.0
2007-10-24 12:20:00,41.62,41.69,41.61,41.69,16400.0,26.8607,26.9059,26.8543,26.9059,16400.0
2007-10-24 12:30:00,41.68,41.7,41.61,41.61,15800.0,26.8994,26.9123,26.8543,26.8543,15800.0
2007-10-24 12:40:00,41.62,41.63,41.53,41.56,27900.0,26.8607,26.8672,26.8026,26.822,27900.0
2007-10-24 12:50:00,41.56,41.57,41.48,41.54,32000.0,26.822,26.8284,26.7704,26.8091,32000.0
2007-10-24 13:00:00,41.54,41.76,41.54,41.74,54900.0,26.8091,26.9511,26.8091,26.9382,54900.0
2007-10-24 13:10:00,41.73,41.8,41.64,41.68,30300.0,26.9317,26.9769,26.8736,26.8994,30300.0
2007-10-24 13:20:00,41.66,41.66,41.59,41.66,16700.0,26.8865,26.8865,26.8414,26.8865,16700.0
2007-10-24 13:30:00,41.68,41.7,41.56,41.57,26400.0,26.8994,26.9123,26.822,26.8284,26400.0
2007-10-24 13:40:00,41.58,41.63,41.5,41.61,17300.0,26.8349,26.8672,26.7833,26.8543,17300.0
2007-10-24 13:50:00,41.62,41.67,41.56,41.62,17400.0,26.8607,26.893,26.822,26.8607,17400.0
2007-10-24 14:00:00,41.61,41.62,41.48,41.5,26800.0,26.8543,26.8607,26.7704,26.7833,26800.0
2007-10-24 14:10:00,41.49,41.52,41.38,41.38,49100.0,26.7768,26.7962,26.7058,26.7058,49100.0
2007-10-24 14:20:00,41.39,41.65,41.39,41.64,40300.0,26.7123,26.8801,26.7123,26.8736,40300.0
2007-10-24 14:30:00,41.62,41.72,41.61,41.68,21900.0,26.8607,26.9252,26.8543,26.8994,21900.0
2007-10-24 14:40:00,41.66,41.68,41.61,41.66,20000.0,26.8865,26.8994,26.8543,26.8865,20000.0
2007-10-24 14:50:00,41.65,41.83,41.64,41.79,30500.0,26.8801,26.9962,26.8736,26.9704,30500.0
2007-10-24 15:00:00,41.79,41.84,41.74,41.82,29200.0,26.9704,27.0027,26.9382,26.9898,29200.0
2007-10-24 15:10:00,41.84,41.87,41.75,41.78,37800.0,27.0027,27.0221,26.9446,26.964,37800.0
2007-10-24 15:20:00,41.78,41.88,41.73,41.88,31400.0,26.964,27.0285,26.9317,27.0285,31400.0
2007-10-24 15:30:00,41.88,41.88,41.68,41.72,47700.0,27.0285,27.0285,26.8994,26.9252,47700.0
2007-10-24 15:40:00,41.72,41.89,41.71,41.84,96000.0,26.9252,27.035,26.9188,27.0027,96000.0
2007-10-24 15:50:00,41.84,42.06,41.81,41.99,124100.0,27.0027,27.1447,26.9833,27.0995,124100.0
2007-10-25 09:30:00,42.13,42.13,41.91,41.96,10800.0,27.1899,27.1899,27.0479,27.0801,10800.0
2007-10-25 09:40:00,41.92,42.17,41.92,42.17,34900.0,27.0543,27.2157,27.0543,27.2157,34900.0
2007-10-25 09:50:00,42.18,42.27,42.18,42.2,38000.0,27.2221,27.2802,27.2221,27.235,38000.0
2007-10-25 10:00:00,42.22,42.3,42.14,42.14,35400.0,27.2479,27.2996,27.1963,27.1963,35400.0
2007-10-25 10:10:00,42.14,42.3,42.14,42.27,21800.0,27.1963,27.2996,27.1963,27.2802,21800.0
2007-10-25 10:20:00,42.27,42.3,42.1,42.1,18400.0,27.2802,27.2996,27.1705,27.1705,18400.0
2007-10-25 10:30:00,42.1,42.12,42.01,42.01,23000.0,27.1705,27.1834,27.1124,27.1124,23000.0
2007-10-25 10:40:00,42.01,42.03,42.0,42.03,18900.0,27.1124,27.1253,27.106,27.1253,18900.0
2007-10-25 10:50:00,42.03,42.12,42.0,42.04,19900.0,27.1253,27.1834,27.106,27.1318,19900.0
2007-10-25 11:00:00,42.03,42.06,42.0,42.05,18900.0,27.1253,27.1447,27.106,27.1382,18900.0
2007-10-25 11:10:00,42.04,42.08,42.0,42.03,16100.0,27.1318,27.1576,27.106,27.1253,16100.0
2007-10-25 11:20:00,42.03,42.06,42.02,42.03,18000.0,27.1253,27.1447,27.1189,27.1253,18000.0
2007-10-25 11:30:00,42.03,42.11,42.01,42.01,11500.0,27.1253,27.1769,27.1124,27.1124,11500.0
2007-10-25 11:40:00,42.0,42.02,41.98,41.99,11200.0,27.106,27.1189,27.093,27.0995,11200.0
2007-10-25 11:50:00,41.98,42.0,41.95,41.96,24500.0,27.093,27.106,27.0737,27.0801,24500.0
2007-10-25 12:00:00,41.95,41.97,41.86,41.91,22400.0,27.0737,27.0866,27.0156,27.0479,22400.0
2007-10-25 12:10:00,41.91,41.98,41.88,41.98,22100.0,27.0479,27.093,27.0285,27.093,22100.0
2007-10-25 12:20:00,41.97,42.05,41.93,42.0,26900.0,27.0866,27.1382,27.0608,27.106,26900.0
2007-10-25 12:30:00,42.0,42.0,41.88,41.92,21900.0,27.106,27.106,27.0285,27.0543,21900.0
2007-10-25 12:40:00,41.91,41.96,41.88,41.9,34700.0,27.0479,27.0801,27.0285,27.0414,34700.0
2007-10-25 12:50:00,41.89,41.9,41.85,41.86,11500.0,27.035,27.0414,27.0091,27.0156,11500.0
2007-10-25 13:00:00,41.87,41.89,41.75,41.76,15700.0,27.0221,27.035,26.9446,26.9511,15700.0
2007-10-25 13:10:00,41.76,41.78,41.73,41.76,20800.0,26.9511,26.964,26.9317,26.9511,20800.0
2007-10-25 13:20:00,41.75,41.77,41.65,41.72,34800.0,26.9446,26.9575,26.8801,26.9252,34800.0
2007-10-25 13:30:00,41.71,41.79,41.69,41.7,19000.0,26.9188,26.9704,26.9059,26.9123,19000.0
2007-10-25 13:40:00,41.69,41.79,41.66,41.79,38600.0,26.9059,26.9704,26.8865,26.9704,38600.0
2007-10-25 13:50:00,41.78,41.78,41.68,41.7,31100.0,26.964,26.964,26.8994,26.9123,31100.0
2007-10-25 14:00:00,41.69,41.69,41.61,41.65,28600.0,26.9059,26.9059,26.8543,26.8801,28600.0
2007-10-25 14:10:00,41.66,41.7,41.65,41.69,23000.0,26.8865,26.9123,26.8801,26.9059,23000.0
2007-10-25 14:20:00,41.69,41.84,41.68,41.74,31000.0,26.9059,27.0027,26.8994,26.9382,31000.0
2007-10-25 14:30:00,41.74,41.8,41.7,41.78,40200.0,26.9382,26.9769,26.9123,26.964,40200.0
2007-10-25 14:40:00,41.79,41.81,41.7,41.71,28000.0,26.9704,26.9833,26.9123,26.9188,28000.0
2007-10-25 14:50:00,41.7,41.92,41.7,41.89,42300.0,26.9123,27.0543,26.9123,27.035,42300.0
2007-10-25 15:00:00,41.88,41.91,41.76,41.79,50300.0,27.0285,27.0479,26.9511,26.9704,50300.0
2007-10-25 15:10:00,41.78,41.86,41.75,41.86,45000.0,26.964,27.0156,26.9446,27.0156,45000.0
2007-10-25 15:20:00,41.87,41.87,41.8,41.8,39800.0,27.0221,27.0221,26.9769,26.9769,39800.0
2007-10-25 15:30:00,41.8,41.91,41.76,41.89,28800.0,26.9769,27.0479,26.9511,27.035,28800.0
2007-10-25 15:40:00,41.89,42.12,41.89,42.1,91400.0,27.035,27.1834,27.035,27.1705,91400.0
2007-10-25 15:50:00,42.07,42.14,41.92,41.93,98700.0,27.1511,27.1963,27.0543,27.0608,98700.0
2007-10-26 09:30:00,42.2,42.21,41.95,42.07,45300.0,27.235,27.2415,27.0737,27.1511,45300.0
2007-10-26 09:40:00,42.07,42.08,41.8,41.87,23500.0,27.1511,27.1576,26.9769,27.0221,23500.0
2007-10-26 09:50:00,41.88,41.9,41.75,41.8,24900.0,27.0285,27.0414,26.9446,26.9769,24900.0
2007-10-26 10:00:00,41.8,41.83,41.7,41.74,37400.0,26.9769,26.9962,26.9123,26.9382,37400.0
2007-10-26 10:10:00,41.75,41.76,41.7,41.71,35200.0,26.9446,26.9511,26.9123,26.9188,35200.0
2007-10-26 10:20:00,41.7,41.72,41.51,41.6,74600.0,26.9123,26.9252,26.7897,26.8478,74600.0
2007-10-26 10:30:00,41.6,41.64,41.56,41.56,34700.0,26.8478,26.8736,26.822,26.822,34700.0
2007-10-26 10:40:00,41.56,41.66,41.56,41.66,41700.0,26.822,26.8865,26.822,26.8865,41700.0
2007-10-26 10:50:00,41.65,41.76,41.64,41.71,56600.0,26.8801,26.9511,26.8736,26.9188,56600.0
2007-10-26 11:00:00,41.69,41.78,41.69,41.75,34500.0,26.9059,26.964,26.9059,26.9446,34500.0
2007-10-26 11:10:00,41.74,41.75,41.6,41.62,52300.0,26.9382,26.9446,26.8478,26.8607,52300.0
2007-10-26 11:20:00,41.6,41.6,41.5,41.54,33900.0,26.8478,26.8478,26.7833,26.8091,33900.0
2007-10-26 11:30:00,41.54,41.56,41.44,41.44,24500.0,26.8091,26.822,26.7445,26.7445,24500.0
2007-10-26 11:40:00,41.46,41.48,41.3,41.37,41600.0,26.7575,26.7704,26.6542,26.6994,41600.0
2007-10-26 11:50:00,41.37,41.38,41.25,41.25,50600.0,26.6994,26.7058,26.6219,26.6219,50600.0
2007-10-26 12:00:00,41.25,41.28,41.22,41.24,23000.0,26.6219,26.6413,26.6026,26.6155,23000.0
2007-10-26 12:10:00,41.23,41.29,41.23,41.29,22000.0,26.609,26.6477,26.609,26.6477,22000.0
2007-10-26 12:20:00,41.29,41.37,41.28,41.36,18400.0,26.6477,26.6994,26.6413,26.6929,18400.0
2007-10-26 12:30:00,41.35,41.4,41.35,41.36,16200.0,26.6865,26.7187,26.6865,26.6929,16200.0
2007-10-26 12:40:00,41.35,41.4,41.35,41.37,32300.0,26.6865,26.7187,26.6865,26.6994,32300.0
2007-10-26 12:50:00,41.38,41.4,41.29,41.3,35900.0,26.7058,26.7187,26.6477,26.6542,35900.0
2007-10-26 13:00:00,41.29,41.33,41.23,41.28,24300.0,26.6477,26.6736,26.609,26.6413,24300.0
2007-10-26 13:10:00,41.29,41.34,41.28,41.33,34300.0,26.6477,26.68,26.6413,26.6736,34300.0
2007-10-26 13:20:00,41.32,41.34,41.32,41.33,21900.0,26.6671,26.68,26.6671,26.6736,21900.0
2007-10-26 13:30:00,41.33,41.34,41.26,41.31,43400.0,26.6736,26.68,26.6284,26.6606,43400.0
2007-10-26 13:40:00,41.29,41.38,41.29,41.38,46000.0,26.6477,26.7058,26.6477,26.7058,46000.0
2007-10-26 13:50:00,41.38,41.44,41.35,41.4,53300.0,26.7058,26.7445,26.6865,26.7187,53300.0
2007-10-26 14:00:00,41.39,41.49,41.38,41.48,29700.0,26.7123,26.7768,26.7058,26.7704,29700.0
2007-10-26 14:10:00,41.48,41.54,41.48,41.52,64100.0,26.7704,26.8091,26.7704,26.7962,64100.0
2007-10-26 14:20:00,41.52,41.53,41.47,41.51,16800.0,26.7962,26.8026,26.7639,26.7897,16800.0
2007-10-26 14:30:00,41.49,41.53,41.48,41.51,41000.0,26.7768,26.8026,26.7704,26.7897,41000.0
2007-10-26 14:40:00,41.51,41.59,41.51,41.58,23200.0,26.7897,26.8414,26.7897,26.8349,23200.0
2007-10-26 14:50:00,41.58,41.62,41.57,41.58,21800.0,26.8349,26.8607,26.8284,26.8349,21800.0
2007-10-26 15:00:00,41.58,41.64,41.56,41.61,36800.0,26.8349,26.8736,26.822,26.8543,36800.0
2007-10-26 15:10:00,41.61,41.65,41.57,41.65,47300.0,26.8543,26.8801,26.8284,26.8801,47300.0
2007-10-26 15:20:00,41.65,41.75,41.63,41.72,67200.0,26.8801,26.9446,26.8672,26.9252,67200.0
2007-10-26 15:30:00,41.72,41.79,41.72,41.74,57200.0,26.9252,26.9704,26.9252,26.9382,57200.0
2007-10-26 15:40:00,41.74,41.76,41.69,41.7,64200.0,26.9382,26.9511,26.9059,26.9123,64200.0
2007-10-26 15:50:00,41.71,41.76,41.7,41.76,69600.0,26.9188,26.9511,26.9123,26.9511,69600.0
2007-10-29 09:30:00,41.8,41.91,41.67,41.7,31600.0,26.9769,27.0479,26.893,26.9123,31600.0
2007-10-29 09:40:00,41.68,41.74,41.56,41.56,24300.0,26.8994,26.9382,26.822,26.822,24300.0
2007-10-29 09:50:00,41.56,41.63,41.55,41.55,26000.0,26.822,26.8672,26.8155,26.8155,26000.0
2007-10-29 10:00:00,41.55,41.57,41.37,41.39,34900.0,26.8155,26.8284,26.6994,26.7123,34900.0
2007-10-29 10:10:00,41.4,41.52,41.39,41.48,27000.0,26.7187,26.7962,26.7123,26.7704,27000.0
2007-10-29 10:20:00,41.49,41.54,41.43,41.53,31700.0,26.7768,26.8091,26.7381,26.8026,31700.0
2007-10-29 10:30:00,41.54,41.65,41.5,41.62,41700.0,26.8091,26.8801,26.7833,26.8607,41700.0
2007-10-29 10:40:00,41.62,41.65,41.59,41.59,16300.0,26.8607,26.8801,26.8414,26.8414,16300.0
2007-10-29 10:50:00,41.59,41.61,41.55,41.6,23700.0,26.8414,26.8543,26.8155,26.8478,23700.0
2007-10-29 11:00:00,41.58,41.63,41.57,41.61,16900.0,26.8349,26.8672,26.8284,26.8543,16900.0
2007-10-29 11:10:00,41.62,41.65,41.59,41.6,16700.0,26.8607,26.8801,26.8414,26.8478,16700.0
2007-10-29 11:20:00,41.61,41.7,41.59,41.67,32100.0,26.8543,26.9123,26.8414,26.893,32100.0
2007-10-29 11:30:00,41.68,41.71,41.68,41.69,21800.0,26.8994,26.9188,26.8994,26.9059,21800.0
2007-10-29 11:40:00,41.69,41.69,41.6,41.61,29400.0,26.9059,26.9059,26.8478,26.8543,29400.0
2007-10-29 11:50:00,41.61,41.62,41.57,41.57,19800.0,26.8543,26.8607,26.8284,26.8284,19800.0
2007-10-29 12:00:00,41.57,41.62,41.55,41.61,21700.0,26.8284,26.8607,26.8155,26.8543,21700.0
2007-10-29 12:10:00,41.61,41.67,41.59,41.67,16900.0,26.8543,26.893,26.8414,26.893,16900.0
2007-10-29 12:20:00,41.66,41.71,41.65,41.66,21500.0,26.8865,26.9188,26.8801,26.8865,21500.0
2007-10-29 12:30:00,41.66,41.71,41.59,41.62,30900.0,26.8865,26.9188,26.8414,26.8607,30900.0
2007-10-29 12:40:00,41.63,41.64,41.62,41.62,18300.0,26.8672,26.8736,26.8607,26.8607,18300.0
2007-10-29 12:50:00,41.62,41.63,41.6,41.6,20900.0,26.8607,26.8672,26.8478,26.8478,20900.0
2007-10-29 13:00:00,41.6,41.62,41.59,41.6,17400.0,26.8478,26.8607,26.8414,26.8478,17400.0
2007-10-29 13:10:00,41.59,41.66,41.59,41.65,18300.0,26.8414,26.8865,26.8414,26.8801,18300.0
2007-10-29 13:20:00,41.66,41.71,41.65,41.67,20500.0,26.8865,26.9188,26.8801,26.893,20500.0
2007-10-29 13:30:00,41.66,41.66,41.65,41.65,11300.0,26.8865,26.8865,26.8801,26.8801,11300.0
2007-10-29 13:40:00,41.66,41.66,41.54,41.6,31500.0,26.8865,26.8865,26.8091,26.8478,31500.0
2007-10-29 13:50:00,41.6,41.63,41.56,41.56,20900.0,26.8478,26.8672,26.822,26.822,20900.0
2007-10-29 14:00:00,41.57,41.65,41.56,41.6,33700.0,26.8284,26.8801,26.822,26.8478,33700.0
2007-10-29 14:10:00,41.6,41.61,41.5,41.5,16400.0,26.8478,26.8543,26.7833,26.7833,16400.0
2007-10-29 14:20:00,41.52,41.52,41.48,41.49,17500.0,26.7962,26.7962,26.7704,26.7768,17500.0
2007-10-29 14:30:00,41.5,41.55,41.41,41.53,36000.0,26.7833,26.8155,26.7252,26.8026,36000.0
2007-10-29 14:40:00,41.52,41.54,41.48,41.5,22600.0,26.7962,26.8091,26.7704,26.7833,22600.0
2007-10-29 14:50:00,41.51,41.63,41.51,41.62,27200.0,26.7897,26.8672,26.7897,26.8607,27200.0
2007-10-29 15:00:00,41.61,41.65,41.56,41.61,37600.0,26.8543,26.8801,26.822,26.8543,37600.0
2007-10-29 15:10:00,41.61,41.64,41.61,41.61,42900.0,26.8543,26.8736,26.8543,26.8543,42900.0
2007-10-29 15:20:00,41.61,41.65,41.6,41.63,49700.0,26.8543,26.8801,26.8478,26.8672,49700.0
2007-10-29 15:30:00,41.64,41.73,41.63,41.67,68600.0,26.8736,26.9317,26.8672,26.893,68600.0
2007-10-29 15:40:00,41.66,41.69,41.65,41.67,46900.0,26.8865,26.9059,26.8801,26.893,46900.0
2007-10-29 15:50:00,41.67,41.75,41.65,41.68,132000.0,26.893,26.9446,26.8801,26.8994,132000.0
2007-10-30 09:30:00,41.43,41.69,41.4,41.67,22700.0,26.7381,26.9059,26.7187,26.893,22700.0
2007-10-30 09:40:00,41.68,41.89,41.68,41.88,18700.0,26.8994,27.035,26.8994,27.0285,18700.0
2007-10-30 09:50:00,41.88,41.88,41.75,41.85,28200.0,27.0285,27.0285,26.9446,27.0091,28200.0
2007-10-30 10:00:00,41.85,41.89,41.66,41.75,57500.0,27.0091,27.035,26.8865,26.9446,57500.0
2007-10-30 10:10:00,41.77,41.91,41.77,41.9,21800.0,26.9575,27.0479,26.9575,27.0414,21800.0
2007-10-30 10:20:00,41.92,41.94,41.87,41.93,21200.0,27.0543,27.0672,27.0221,27.0608,21200.0
2007-10-30 10:30:00,41.93,42.08,41.92,42.06,42200.0,27.0608,27.1576,27.0543,27.1447,42200.0
2007-10-30 10:40:00,42.07,42.07,41.99,42.05,31200.0,27.1511,27.1511,27.0995,27.1382,31200.0
2007-10-30 10:50:00,42.06,42.12,42.05,42.09,27200.0,27.1447,27.1834,27.1382,27.164,27200.0
2007-10-30 11:00:00,42.09,42.11,42.01,42.02,78000.0,27.164,27.1769,27.1124,27.1189,78000.0
2007-10-30 11:10:00,42.01,42.07,42.0,42.04,124300.0,27.1124,27.1511,27.106,27.1318,124300.0
2007-10-30 11:20:00,42.04,42.07,42.04,42.05,40400.0,27.1318,27.1511,27.1318,27.1382,40400.0
2007-10-30 11:30:00,42.06,42.28,42.05,42.25,46200.0,27.1447,27.2867,27.1382,27.2673,46200.0
2007-10-30 11:40:00,42.25,42.34,42.22,42.34,26300.0,27.2673,27.3254,27.2479,27.3254,26300.0
2007-10-30 11:50:00,42.34,42.38,42.3,42.31,42500.0,27.3254,27.3512,27.2996,27.306,42500.0
2007-10-30 12:00:00,42.3,42.31,42.06,42.29,66700.0,27.2996,27.306,27.1447,27.2931,66700.0
2007-10-30 12:10:00,42.28,42.35,42.28,42.33,16900.0,27.2867,27.3318,27.2867,27.3189,16900.0
2007-10-30 12:20:00,42.33,42.36,42.25,42.25,72500.0,27.3189,27.3383,27.2673,27.2673,72500.0
2007-10-30 12:30:00,42.25,42.31,42.2,42.3,19400.0,27.2673,27.306,27.235,27.2996,19400.0
2007-10-30 12:40:00,42.29,42.3,42.28,42.29,18100.0,27.2931,27.2996,27.2867,27.2931,18100.0
2007-10-30 12:50:00,42.29,42.56,42.29,42.43,103600.0,27.2931,27.4674,27.2931,27.3835,103600.0
2007-10-30 13:00:00,42.43,42.74,42.41,42.73,144200.0,27.3835,27.5835,27.3706,27.5771,144200.0
2007-10-30 13:10:00,42.74,42.74,42.66,42.68,112800.0,27.5835,27.5835,27.5319,27.5448,112800.0
2007-10-30 13:20:00,42.68,42.7,42.45,42.5,62000.0,27.5448,27.5577,27.3964,27.4286,62000.0
2007-10-30 13:30:00,42.5,42.6,42.45,42.6,98400.0,27.4286,27.4932,27.3964,27.4932,98400.0
2007-10-30 13:40:00,42.6,42.63,42.52,42.61,58000.0,27.4932,27.5125,27.4416,27.4996,58000.0
2007-10-30 13:50:00,42.61,42.67,42.6,42.66,49900.0,27.4996,27.5384,27.4932,27.5319,49900.0
2007-10-30 14:00:00,42.66,42.71,42.61,42.65,60300.0,27.5319,27.5642,27.4996,27.5255,60300.0
2007-10-30 14:10:00,42.65,42.69,42.63,42.65,29100.0,27.5255,27.5513,27.5125,27.5255,29100.0
2007-10-30 14:20:00,42.66,42.68,42.61,42.63,27000.0,27.5319,27.5448,27.4996,27.5125,27000.0
2007-10-30 14:30:00,42.61,42.73,42.61,42.73,31300.0,27.4996,27.5771,27.4996,27.5771,31300.0
2007-10-30 14:40:00,42.72,42.75,42.71,42.73,33000.0,27.5706,27.59,27.5642,27.5771,33000.0
2007-10-30 14:50:00,42.75,42.8,42.74,42.79,23800.0,27.59,27.6223,27.5835,27.6158,23800.0
2007-10-30 15:00:00,42.77,42.8,42.77,42.78,26500.0,27.6029,27.6223,27.6029,27.6094,26500.0
2007-10-30 15:10:00,42.78,42.8,42.77,42.79,33100.0,27.6094,27.6223,27.6029,27.6158,33100.0
2007-10-30 15:20:00,42.8,42.8,42.69,42.69,51800.0,27.6223,27.6223,27.5513,27.5513,51800.0
2007-10-30 15:30:00,42.69,42.7,42.67,42.7,39100.0,27.5513,27.5577,27.5384,27.5577,39100.0
2007-10-30 15:40:00,42.71,42.71,42.5,42.51,37800.0,27.5642,27.5642,27.4286,27.4351,37800.0
2007-10-30 15:50:00,42.51,42.54,42.5,42.5,85200.0,27.4351,27.4545,27.4286,27.4286,85200.0
2007-10-31 09:30:00,42.65,42.72,42.5,42.52,27100.0,27.5255,27.5706,27.4286,27.4416,27100.0
2007-10-31 09:40:00,42.52,42.57,42.45,42.48,39800.0,27.4416,27.4738,27.3964,27.4157,39800.0
2007-10-31 09:50:00,42.48,42.6,42.37,42.6,44800.0,27.4157,27.4932,27.3447,27.4932,44800.0
2007-10-31 10:00:00,42.61,42.71,42.53,42.63,39000.0,27.4996,27.5642,27.448,27.5125,39000.0
2007-10-31 10:10:00,42.63,42.8,42.58,42.66,37400.0,27.5125,27.6223,27.4803,27.5319,37400.0
2007-10-31 10:20:00,42.66,42.68,42.62,42.65,18500.0,27.5319,27.5448,27.5061,27.5255,18500.0
2007-10-31 10:30:00,42.65,42.66,42.5,42.53,34200.0,27.5255,27.5319,27.4286,27.448,34200.0
2007-10-31 10:40:00,42.54,42.63,42.52,42.56,20900.0,27.4545,27.5125,27.4416,27.4674,20900.0
2007-10-31 10:50:00,42.56,42.68,42.56,42.58,27900.0,27.4674,27.5448,27.4674,27.4803,27900.0
2007-10-31 11:00:00,42.58,42.71,42.56,42.66,30500.0,27.4803,27.5642,27.4674,27.5319,30500.0
2007-10-31 11:10:00,42.66,42.85,42.65,42.85,52300.0,27.5319,27.6545,27.5255,27.6545,52300.0
2007-10-31 11:20:00,42.85,43.19,42.8,43.07,115600.0,27.6545,27.874,27.6223,27.7965,115600.0
2007-10-31 11:30:00,43.07,43.12,42.87,42.95,148300.0,27.7965,27.8288,27.6674,27.7191,148300.0
2007-10-31 11:40:00,42.96,43.08,42.95,43.06,58100.0,27.7255,27.803,27.7191,27.7901,58100.0
2007-10-31 11:50:00,43.06,43.08,43.05,43.07,32300.0,27.7901,27.803,27.7836,27.7965,32300.0
2007-10-31 12:00:00,43.06,43.11,43.0,43.06,53300.0,27.7901,27.8223,27.7513,27.7901,53300.0
2007-10-31 12:10:00,43.07,43.19,43.06,43.15,29300.0,27.7965,27.874,27.7901,27.8481,29300.0
2007-10-31 12:20:00,43.15,43.16,42.97,42.99,42700.0,27.8481,27.8546,27.732,27.7449,42700.0
2007-10-31 12:30:00,42.98,42.99,42.87,42.9,60300.0,27.7384,27.7449,27.6674,27.6868,60300.0
2007-10-31 12:40:00,42.91,42.96,42.91,42.96,21000.0,27.6933,27.7255,27.6933,27.7255,21000.0
2007-10-31 12:50:00,42.94,42.95,42.89,42.94,40300.0,27.7126,27.7191,27.6803,27.7126,40300.0
2007-10-31 13:00:00,42.94,43.0,42.93,43.0,39500.0,27.7126,27.7513,27.7062,27.7513,39500.0
2007-10-31 13:10:00,42.99,43.17,42.99,43.16,57900.0,27.7449,27.8611,27.7449,27.8546,57900.0
2007-10-31 13:20:00,43.17,43.22,43.04,43.2,82300.0,27.8611,27.8933,27.7772,27.8804,82300.0
2007-10-31 13:30:00,43.21,43.22,43.1,43.15,34600.0,27.8869,27.8933,27.8159,27.8481,34600.0
2007-10-31 13:40:00,43.15,43.19,43.04,43.05,57500.0,27.8481,27.874,27.7772,27.7836,57500.0
2007-10-31 13:50:00,43.05,43.06,42.95,43.01,82300.0,27.7836,27.7901,27.7191,27.7578,82300.0
2007-10-31 14:00:00,43.0,43.01,42.9,43.01,63300.0,27.7513,27.7578,27.6868,27.7578,63300.0
2007-10-31 14:10:00,43.0,43.17,42.8,43.08,84700.0,27.7513,27.8611,27.6223,27.803,84700.0
2007-10-31 14:20:00,43.13,43.31,42.86,43.05,81400.0,27.8352,27.9514,27.661,27.7836,81400.0
2007-10-31 14:30:00,43.02,43.14,42.86,42.9,74100.0,27.7642,27.8417,27.661,27.6868,74100.0
2007-10-31 14:40:00,42.9,43.0,42.83,42.87,106600.0,27.6868,27.7513,27.6416,27.6674,106600.0
2007-10-31 14:50:00,42.84,43.04,42.84,42.96,59300.0,27.6481,27.7772,27.6481,27.7255,59300.0
2007-10-31 15:00:00,42.97,42.99,42.77,42.81,84300.0,27.732,27.7449,27.6029,27.6287,84300.0
2007-10-31 15:10:00,42.81,42.9,42.73,42.75,79900.0,27.6287,27.6868,27.5771,27.59,79900.0
2007-10-31 15:20:00,42.75,42.96,42.66,42.7,90000.0,27.59,27.7255,27.5319,27.5577,90000.0
2007-10-31 15:30:00,42.69,42.82,42.66,42.78,91900.0,27.5513,27.6352,27.5319,27.6094,91900.0
2007-10-31 15:40:00,42.78,42.92,42.78,42.9,72700.0,27.6094,27.6997,27.6094,27.6868,72700.0
2007-10-31 15:50:00,42.89,43.12,42.89,43.03,176000.0,27.6803,27.8288,27.6803,27.7707,176000.0
2007-11-01 09:30:00,42.88,42.99,42.77,42.79,26900.0,27.6739,27.7449,27.6029,27.6158,26900.0
2007-11-01 09:40:00,42.79,42.8,42.39,42.53,31300.0,27.6158,27.6223,27.3577,27.448,31300.0
2007-11-01 09:50:00,42.55,42.61,42.43,42.5,34100.0,27.4609,27.4996,27.3835,27.4286,34100.0
2007-11-01 10:00:00,42.5,42.57,42.32,42.38,50300.0,27.4286,27.4738,27.3125,27.3512,50300.0
2007-11-01 10:10:00,42.37,42.41,42.16,42.35,40300.0,27.3447,27.3706,27.2092,27.3318,40300.0
2007-11-01 10:20:00,42.34,42.45,42.32,42.33,26900.0,27.3254,27.3964,27.3125,27.3189,26900.0
2007-11-01 10:30:00,42.35,42.4,42.29,42.4,27500.0,27.3318,27.3641,27.2931,27.3641,27500.0
2007-11-01 10:40:00,42.4,42.49,42.35,42.47,44600.0,27.3641,27.4222,27.3318,27.4093,44600.0
2007-11-01 10:50:00,42.47,42.52,42.44,42.5,37700.0,27.4093,27.4416,27.3899,27.4286,37700.0
2007-11-01 11:00:00,42.52,42.6,42.48,42.53,35900.0,27.4416,27.4932,27.4157,27.448,35900.0
2007-11-01 11:10:00,42.51,42.54,42.49,42.54,21400.0,27.4351,27.4545,27.4222,27.4545,21400.0
2007-11-01 11:20:00,42.53,42.58,42.53,42.56,27900.0,27.448,27.4803,27.448,27.4674,27900.0
2007-11-01 11:30:00,42.56,42.58,42.52,42.55,40200.0,27.4674,27.4803,27.4416,27.4609,40200.0
2007-11-01 11:40:00,42.56,42.6,42.51,42.59,35800.0,27.4674,27.4932,27.4351,27.4867,35800.0
2007-11-01 11:50:00,42.59,42.6,42.54,42.58,20200.0,27.4867,27.4932,27.4545,27.4803,20200.0
2007-11-01 12:00:00,42.59,42.63,42.56,42.62,38900.0,27.4867,27.5125,27.4674,27.5061,38900.0
2007-11-01 12:10:00,42.61,42.62,42.58,42.61,27600.0,27.4996,27.5061,27.4803,27.4996,27600.0
2007-11-01 12:20:00,42.61,42.62,42.55,42.56,36900.0,27.4996,27.5061,27.4609,27.4674,36900.0
2007-11-01 12:30:00,42.55,42.6,42.54,42.6,28600.0,27.4609,27.4932,27.4545,27.4932,28600.0
2007-11-01 12:40:00,42.59,42.59,42.55,42.58,45900.0,27.4867,27.4867,27.4609,27.4803,45900.0
2007-11-01 12:50:00,42.58,42.63,42.57,42.59,15600.0,27.4803,27.5125,27.4738,27.4867,15600.0
2007-11-01 13:00:00,42.59,42.6,42.56,42.59,25400.0,27.4867,27.4932,27.4674,27.4867,25400.0
2007-11-01 13:10:00,42.61,42.63,42.57,42.61,28500.0,27.4996,27.5125,27.4738,27.4996,28500.0
2007-11-01 13:20:00,42.6,42.64,42.6,42.63,43100.0,27.4932,27.519,27.4932,27.5125,43100.0
2007-11-01 13:30:00,42.62,42.62,42.56,42.59,58000.0,27.5061,27.5061,27.4674,27.4867,58000.0
2007-11-01 13:40:00,42.6,42.61,42.54,42.6,29800.0,27.4932,27.4996,27.4545,27.4932,29800.0
2007-11-01 13:50:00,42.6,42.61,42.48,42.49,47500.0,27.4932,27.4996,27.4157,27.4222,47500.0
2007-11-01 14:00:00,42.48,42.52,42.41,42.48,91800.0,27.4157,27.4416,27.3706,27.4157,91800.0
2007-11-01 14:10:00,42.49,42.59,42.42,42.51,32500.0,27.4222,27.4867,27.377,27.4351,32500.0
2007-11-01 14:20:00,42.51,42.51,42.42,42.45,35400.0,27.4351,27.4351,27.377,27.3964,35400.0
2007-11-01 14:30:00,42.45,42.54,42.45,42.49,40300.0,27.3964,27.4545,27.3964,27.4222,40300.0
2007-11-01 14:40:00,42.5,42.57,42.48,42.52,39900.0,27.4286,27.4738,27.4157,27.4416,39900.0
2007-11-01 14:50:00,42.53,42.55,42.47,42.47,49200.0,27.448,27.4609,27.4093,27.4093,49200.0
2007-11-01 15:00:00,42.45,42.48,42.43,42.47,29900.0,27.3964,27.4157,27.3835,27.4093,29900.0
2007-11-01 15:10:00,42.47,42.47,42.26,42.31,50800.0,27.4093,27.4093,27.2738,27.306,50800.0
2007-11-01 15:20:00,42.3,42.3,42.2,42.2,48700.0,27.2996,27.2996,27.235,27.235,48700.0
2007-11-01 15:30:00,42.2,42.28,42.2,42.2,85700.0,27.235,27.2867,27.235,27.235,85700.0
2007-11-01 15:40:00,42.2,42.24,42.13,42.18,75100.0,27.235,27.2608,27.1899,27.2221,75100.0
2007-11-01 15:50:00,42.18,42.18,42.01,42.09,84500.0,27.2221,27.2221,27.1124,27.164,84500.0
2007-11-02 09:30:00,42.2,42.23,42.14,42.15,13800.0,27.235,27.2544,27.1963,27.2028,13800.0
2007-11-02 09:40:00,42.17,42.28,41.95,41.98,31400.0,27.2157,27.2867,27.0737,27.093,31400.0
2007-11-02 09:50:00,41.99,42.08,41.95,42.07,44100.0,27.0995,27.1576,27.0737,27.1511,44100.0
2007-11-02 10:00:00,42.08,42.11,41.93,42.02,37000.0,27.1576,27.1769,27.0608,27.1189,37000.0
2007-11-02 10:10:00,42.01,42.09,41.9,41.91,35600.0,27.1124,27.164,27.0414,27.0479,35600.0
2007-11-02 10:20:00,41.91,42.02,41.9,42.01,20600.0,27.0479,27.1189,27.0414,27.1124,20600.0
2007-11-02 10:30:00,42.01,42.02,41.92,42.0,30400.0,27.1124,27.1189,27.0543,27.106,30400.0
2007-11-02 10:40:00,42.0,42.0,41.9,41.9,18500.0,27.106,27.106,27.0414,27.0414,18500.0
2007-11-02 10:50:00,41.9,41.93,41.88,41.88,30400.0,27.0414,27.0608,27.0285,27.0285,30400.0
2007-11-02 11:00:00,41.89,41.9,41.78,41.78,20800.0,27.035,27.0414,26.964,26.964,20800.0
2007-11-02 11:10:00,41.78,41.79,41.74,41.75,16000.0,26.964,26.9704,26.9382,26.9446,16000.0
2007-11-02 11:20:00,41.75,41.75,41.55,41.56,40200.0,26.9446,26.9446,26.8155,26.822,40200.0
2007-11-02 11:30:00,41.55,41.69,41.55,41.69,16800.0,26.8155,26.9059,26.8155,26.9059,16800.0
2007-11-02 11:40:00,41.69,41.77,41.63,41.75,20600.0,26.9059,26.9575,26.8672,26.9446,20600.0
2007-11-02 11:50:00,41.75,41.81,41.71,41.75,32200.0,26.9446,26.9833,26.9188,26.9446,32200.0
2007-11-02 12:00:00,41.75,41.79,41.7,41.74,18000.0,26.9446,26.9704,26.9123,26.9382,18000.0
2007-11-02 12:10:00,41.75,41.83,41.72,41.75,16700.0,26.9446,26.9962,26.9252,26.9446,16700.0
2007-11-02 12:20:00,41.77,41.86,41.76,41.84,26600.0,26.9575,27.0156,26.9511,27.0027,26600.0
2007-11-02 12:30:00,41.86,41.92,41.86,41.92,47700.0,27.0156,27.0543,27.0156,27.0543,47700.0
2007-11-02 12:40:00,41.91,41.97,41.8,41.83,58500.0,27.0479,27.0866,26.9769,26.9962,58500.0
2007-11-02 12:50:00,41.83,41.84,41.74,41.78,34700.0,26.9962,27.0027,26.9382,26.964,34700.0
2007-11-02 13:00:00,41.79,41.88,41.76,41.77,18200.0,26.9704,27.0285,26.9511,26.9575,18200.0
2007-11-02 13:10:00,41.78,41.81,41.72,41.73,18200.0,26.964,26.9833,26.9252,26.9317,18200.0
2007-11-02 13:20:00,41.73,41.77,41.64,41.7,32900.0,26.9317,26.9575,26.8736,26.9123,32900.0
2007-11-02 13:30:00,41.72,41.73,41.68,41.72,18100.0,26.9252,26.9317,26.8994,26.9252,18100.0
2007-11-02 13:40:00,41.71,41.72,41.62,41.65,38500.0,26.9188,26.9252,26.8607,26.8801,38500.0
2007-11-02 13:50:00,41.66,41.7,41.64,41.7,16500.0,26.8865,26.9123,26.8736,26.9123,16500.0
2007-11-02 14:00:00,41.7,41.7,41.61,41.66,29400.0,26.9123,26.9123,26.8543,26.8865,29400.0
2007-11-02 14:10:00,41.65,41.67,41.57,41.6,27900.0,26.8801,26.893,26.8284,26.8478,27900.0
2007-11-02 14:20:00,41.6,41.68,41.59,41.68,53100.0,26.8478,26.8994,26.8414,26.8994,53100.0
2007-11-02 14:30:00,41.67,41.68,41.47,41.48,74000.0,26.893,26.8994,26.7639,26.7704,74000.0
2007-11-02 14:40:00,41.47,41.54,41.39,41.54,57900.0,26.7639,26.8091,26.7123,26.8091,57900.0
2007-11-02 14:50:00,41.53,41.53,41.45,41.47,35300.0,26.8026,26.8026,26.751,26.7639,35300.0
2007-11-02 15:00:00,41.49,41.55,41.49,41.54,29900.0,26.7768,26.8155,26.7768,26.8091,29900.0
2007-11-02 15:10:00,41.53,41.62,41.48,41.61,44500.0,26.8026,26.8607,26.7704,26.8543,44500.0
2007-11-02 15:20:00,41.63,41.66,41.61,41.61,35100.0,26.8672,26.8865,26.8543,26.8543,35100.0
2007-11-02 15:30:00,41.61,41.65,41.55,41.6,54100.0,26.8543,26.8801,26.8155,26.8478,54100.0
2007-11-02 15:40:00,41.59,41.73,41.58,41.69,74200.0,26.8414,26.9317,26.8349,26.9059,74200.0
2007-11-02 15:50:00,41.7,41.72,41.61,41.72,96300.0,26.9123,26.9252,26.8543,26.9252,96300.0
2007-11-05 09:30:00,41.83,41.83,41.4,41.69,35400.0,26.9962,26.9962,26.7187,26.9059,35400.0
2007-11-05 09:40:00,41.71,41.72,41.41,41.46,27800.0,26.9188,26.9252,26.7252,26.7575,27800.0
2007-11-05 09:50:00,41.45,41.6,41.4,41.58,23800.0,26.751,26.8478,26.7187,26.8349,23800.0
2007-11-05 10:00:00,41.6,41.71,41.56,41.57,41500.0,26.8478,26.9188,26.822,26.8284,41500.0
2007-11-05 10:10:00,41.58,41.69,41.58,41.67,30500.0,26.8349,26.9059,26.8349,26.893,30500.0
2007-11-05 10:20:00,41.68,41.7,41.57,41.58,31600.0,26.8994,26.9123,26.8284,26.8349,31600.0
2007-11-05 10:30:00,41.58,41.67,41.57,41.61,26800.0,26.8349,26.893,26.8284,26.8543,26800.0
2007-11-05 10:40:00,41.61,41.67,41.61,41.64,25900.0,26.8543,26.893,26.8543,26.8736,25900.0
2007-11-05 10:50:00,41.63,41.64,41.58,41.58,32200.0,26.8672,26.8736,26.8349,26.8349,32200.0
2007-11-05 11:00:00,41.59,41.62,41.58,41.61,44300.0,26.8414,26.8607,26.8349,26.8543,44300.0
2007-11-05 11:10:00,41.59,41.61,41.51,41.52,32200.0,26.8414,26.8543,26.7897,26.7962,32200.0
2007-11-05 11:20:00,41.52,41.53,41.47,41.51,28000.0,26.7962,26.8026,26.7639,26.7897,28000.0
2007-11-05 11:30:00,41.51,41.58,41.48,41.54,101600.0,26.7897,26.8349,26.7704,26.8091,101600.0
2007-11-05 11:40:00,41.54,41.65,41.54,41.62,46900.0,26.8091,26.8801,26.8091,26.8607,46900.0
2007-11-05 11:50:00,41.61,41.61,41.5,41.57,50600.0,26.8543,26.8543,26.7833,26.8284,50600.0
2007-11-05 12:00:00,41.56,41.58,41.5,41.54,23300.0,26.822,26.8349,26.7833,26.8091,23300.0
2007-11-05 12:10:00,41.54,41.54,41.52,41.54,13800.0,26.8091,26.8091,26.7962,26.8091,13800.0
2007-11-05 12:20:00,41.53,41.58,41.48,41.57,32600.0,26.8026,26.8349,26.7704,26.8284,32600.0
2007-11-05 12:30:00,41.56,41.61,41.53,41.6,21400.0,26.822,26.8543,26.8026,26.8478,21400.0
2007-11-05 12:40:00,41.6,41.61,41.56,41.58,15400.0,26.8478,26.8543,26.822,26.8349,15400.0
2007-11-05 12:50:00,41.57,41.59,41.53,41.59,35200.0,26.8284,26.8414,26.8026,26.8414,35200.0
2007-11-05 13:00:00,41.59,41.62,41.53,41.55,34700.0,26.8414,26.8607,26.8026,26.8155,34700.0
2007-11-05 13:10:00,41.55,41.56,41.48,41.51,41400.0,26.8155,26.822,26.7704,26.7897,41400.0
2007-11-05 13:20:00,41.5,41.54,41.47,41.5,26100.0,26.7833,26.8091,26.7639,26.7833,26100.0
2007-11-05 13:30:00,41.51,41.52,41.44,41.48,35100.0,26.7897,26.7962,26.7445,26.7704,35100.0
2007-11-05 13:40:00,41.46,41.48,41.35,41.39,40400.0,26.7575,26.7704,26.6865,26.7123,40400.0
2007-11-05 13:50:00,41.39,41.44,41.35,41.44,50700.0,26.7123,26.7445,26.6865,26.7445,50700.0
2007-11-05 14:00:00,41.44,41.58,41.44,41.56,26100.0,26.7445,26.8349,26.7445,26.822,26100.0
2007-11-05 14:10:00,41.56,41.62,41.55,41.6,39600.0,26.822,26.8607,26.8155,26.8478,39600.0
2007-11-05 14:20:00,41.6,41.63,41.55,41.59,101000.0,26.8478,26.8672,26.8155,26.8414,101000.0
2007-11-05 14:30:00,41.58,41.62,41.52,41.59,45300.0,26.8349,26.8607,26.7962,26.8414,45300.0
2007-11-05 14:40:00,41.59,41.59,41.49,41.53,30400.0,26.8414,26.8414,26.7768,26.8026,30400.0
2007-11-05 14:50:00,41.53,41.55,41.52,41.53,39500.0,26.8026,26.8155,26.7962,26.8026,39500.0
2007-11-05 15:00:00,41.54,41.72,41.52,41.59,88300.0,26.8091,26.9252,26.7962,26.8414,88300.0
2007-11-05 15:10:00,41.57,41.59,41.5,41.58,76400.0,26.8284,26.8414,26.7833,26.8349,76400.0
2007-11-05 15:20:00,41.58,41.66,41.55,41.57,234500.0,26.8349,26.8865,26.8155,26.8284,234500.0
2007-11-05 15:30:00,41.58,41.62,41.52,41.57,76400.0,26.8349,26.8607,26.7962,26.8284,76400.0
2007-11-05 15:40:00,41.57,41.58,41.37,41.48,94100.0,26.8284,26.8349,26.6994,26.7704,94100.0
2007-11-05 15:50:00,41.48,41.51,41.44,41.44,84300.0,26.7704,26.7897,26.7445,26.7445,84300.0
2007-11-06 09:30:00,41.66,41.66,41.39,41.45,23300.0,26.8865,26.8865,26.7123,26.751,23300.0
2007-11-06 09:40:00,41.48,41.52,41.41,41.52,16300.0,26.7704,26.7962,26.7252,26.7962,16300.0
2007-11-06 09:50:00,41.49,41.53,41.46,41.5,16700.0,26.7768,26.8026,26.7575,26.7833,16700.0
2007-11-06 10:00:00,41.5,41.55,41.43,41.51,63200.0,26.7833,26.8155,26.7381,26.7897,63200.0
2007-11-06 10:10:00,41.52,41.56,41.47,41.55,53200.0,26.7962,26.822,26.7639,26.8155,53200.0
2007-11-06 10:20:00,41.55,41.55,41.44,41.5,59700.0,26.8155,26.8155,26.7445,26.7833,59700.0
2007-11-06 10:30:00,41.49,41.5,41.45,41.5,129900.0,26.7768,26.7833,26.751,26.7833,129900.0
2007-11-06 10:40:00,41.49,41.5,41.39,41.45,181000.0,26.7768,26.7833,26.7123,26.751,181000.0
2007-11-06 10:50:00,41.47,41.55,41.46,41.5,86500.0,26.7639,26.8155,26.7575,26.7833,86500.0
2007-11-06 11:00:00,41.51,41.51,41.45,41.48,169900.0,26.7897,26.7897,26.751,26.7704,169900.0
2007-11-06 11:10:00,41.49,41.53,41.48,41.53,137500.0,26.7768,26.8026,26.7704,26.8026,137500.0
2007-11-06 11:20:00,41.53,41.53,41.47,41.47,141200.0,26.8026,26.8026,26.7639,26.7639,141200.0
2007-11-06 11:30:00,41.48,41.51,41.42,41.5,54300.0,26.7704,26.7897,26.7316,26.7833,54300.0
2007-11-06 11:40:00,41.5,41.5,41.47,41.49,26500.0,26.7833,26.7833,26.7639,26.7768,26500.0
2007-11-06 11:50:00,41.48,41.53,41.47,41.48,84600.0,26.7704,26.8026,26.7639,26.7704,84600.0
2007-11-06 12:00:00,41.47,41.5,41.44,41.48,32300.0,26.7639,26.7833,26.7445,26.7704,32300.0
2007-11-06 12:10:00,41.47,41.6,41.47,41.57,36900.0,26.7639,26.8478,26.7639,26.8284,36900.0
2007-11-06 12:20:00,41.58,41.59,41.54,41.55,24100.0,26.8349,26.8414,26.8091,26.8155,24100.0
2007-11-06 12:30:00,41.55,41.56,41.52,41.55,14400.0,26.8155,26.822,26.7962,26.8155,14400.0
2007-11-06 12:40:00,41.54,41.56,41.51,41.51,11100.0,26.8091,26.822,26.7897,26.7897,11100.0
2007-11-06 12:50:00,41.5,41.55,41.48,41.55,28700.0,26.7833,26.8155,26.7704,26.8155,28700.0
2007-11-06 13:00:00,41.55,41.57,41.51,41.52,16600.0,26.8155,26.8284,26.7897,26.7962,16600.0
2007-11-06 13:10:00,41.53,41.55,41.51,41.53,13400.0,26.8026,26.8155,26.7897,26.8026,13400.0
2007-11-06 13:20:00,41.52,41.55,41.49,41.49,23600.0,26.7962,26.8155,26.7768,26.7768,23600.0
2007-11-06 13:30:00,41.48,41.52,41.47,41.52,38900.0,26.7704,26.7962,26.7639,26.7962,38900.0
2007-11-06 13:40:00,41.52,41.52,41.5,41.5,14900.0,26.7962,26.7962,26.7833,26.7833,14900.0
2007-11-06 13:50:00,41.51,41.53,41.48,41.48,25100.0,26.7897,26.8026,26.7704,26.7704,25100.0
2007-11-06 14:00:00,41.47,41.52,41.47,41.5,17000.0,26.7639,26.7962,26.7639,26.7833,17000.0
2007-11-06 14:10:00,41.5,41.57,41.49,41.55,32700.0,26.7833,26.8284,26.7768,26.8155,32700.0
2007-11-06 14:20:00,41.55,41.56,41.5,41.51,34600.0,26.8155,26.822,26.7833,26.7897,34600.0
2007-11-06 14:30:00,41.51,41.52,41.49,41.49,32700.0,26.7897,26.7962,26.7768,26.7768,32700.0
2007-11-06 14:40:00,41.5,41.52,41.48,41.48,33400.0,26.7833,26.7962,26.7704,26.7704,33400.0
2007-11-06 14:50:00,41.48,41.49,41.44,41.46,25700.0,26.7704,26.7768,26.7445,26.7575,25700.0
2007-11-06 15:00:00,41.46,41.5,41.44,41.45,17700.0,26.7575,26.7833,26.7445,26.751,17700.0
2007-11-06 15:10:00,41.45,41.53,41.45,41.5,24700.0,26.751,26.8026,26.751,26.7833,24700.0
2007-11-06 15:20:00,41.51,41.52,41.44,41.46,60100.0,26.7897,26.7962,26.7445,26.7575,60100.0
2007-11-06 15:30:00,41.46,41.47,41.41,41.44,34800.0,26.7575,26.7639,26.7252,26.7445,34800.0
2007-11-06 15:40:00,41.44,41.51,41.43,41.5,42100.0,26.7445,26.7897,26.7381,26.7833,42100.0
2007-11-06 15:50:00,41.5,41.54,41.48,41.5,72600.0,26.7833,26.8091,26.7704,26.7833,72600.0
2007-11-07 09:30:00,41.3,41.37,41.15,41.18,31500.0,26.6542,26.6994,26.5574,26.5767,31500.0
2007-11-07 09:40:00,41.18,41.2,41.1,41.18,24500.0,26.5767,26.5897,26.5251,26.5767,24500.0
2007-11-07 09:50:00,41.18,41.35,41.18,41.35,14800.0,26.5767,26.6865,26.5767,26.6865,14800.0
2007-11-07 10:00:00,41.35,41.39,41.3,41.3,24500.0,26.6865,26.7123,26.6542,26.6542,24500.0
2007-11-07 10:10:00,41.32,41.34,41.28,41.32,29000.0,26.6671,26.68,26.6413,26.6671,29000.0
2007-11-07 10:20:00,41.3,41.34,41.3,41.34,27400.0,26.6542,26.68,26.6542,26.68,27400.0
2007-11-07 10:30:00,41.35,41.36,41.21,41.22,91100.0,26.6865,26.6929,26.5961,26.6026,91100.0
2007-11-07 10:40:00,41.22,41.29,41.21,41.24,51900.0,26.6026,26.6477,26.5961,26.6155,51900.0
2007-11-07 10:50:00,41.25,41.31,41.18,41.18,31300.0,26.6219,26.6606,26.5767,26.5767,31300.0
2007-11-07 11:00:00,41.18,41.24,41.15,41.24,23300.0,26.5767,26.6155,26.5574,26.6155,23300.0
2007-11-07 11:10:00,41.23,41.27,41.15,41.26,20500.0,26.609,26.6348,26.5574,26.6284,20500.0
2007-11-07 11:20:00,41.26,41.27,41.2,41.25,13500.0,26.6284,26.6348,26.5897,26.6219,13500.0
2007-11-07 11:30:00,41.27,41.3,41.24,41.28,16300.0,26.6348,26.6542,26.6155,26.6413,16300.0
2007-11-07 11:40:00,41.26,41.29,41.23,41.25,15800.0,26.6284,26.6477,26.609,26.6219,15800.0
2007-11-07 11:50:00,41.24,41.36,41.24,41.33,19400.0,26.6155,26.6929,26.6155,26.6736,19400.0
2007-11-07 12:00:00,41.31,41.32,41.18,41.19,22800.0,26.6606,26.6671,26.5767,26.5832,22800.0
2007-11-07 12:10:00,41.2,41.2,41.04,41.08,31600.0,26.5897,26.5897,26.4864,26.5122,31600.0
2007-11-07 12:20:00,41.08,41.28,41.06,41.25,24500.0,26.5122,26.6413,26.4993,26.6219,24500.0
2007-11-07 12:30:00,41.24,41.32,41.21,41.23,33200.0,26.6155,26.6671,26.5961,26.609,33200.0
2007-11-07 12:40:00,41.24,41.24,41.08,41.1,14300.0,26.6155,26.6155,26.5122,26.5251,14300.0
2007-11-07 12:50:00,41.1,41.17,41.0,41.01,34900.0,26.5251,26.5703,26.4606,26.467,34900.0
2007-11-07 13:00:00,41.02,41.12,41.01,41.07,18500.0,26.4735,26.538,26.467,26.5058,18500.0
2007-11-07 13:10:00,41.08,41.1,40.83,40.88,49400.0,26.5122,26.5251,26.3509,26.3831,49400.0
2007-11-07 13:20:00,40.89,41.0,40.85,41.0,23000.0,26.3896,26.4606,26.3638,26.4606,23000.0
2007-11-07 13:30:00,41.01,41.07,40.95,40.99,17800.0,26.467,26.5058,26.4283,26.4541,17800.0
2007-11-07 13:40:00,40.99,41.21,40.99,41.21,33600.0,26.4541,26.5961,26.4541,26.5961,33600.0
2007-11-07 13:50:00,41.21,41.28,41.17,41.2,21700.0,26.5961,26.6413,26.5703,26.5897,21700.0
2007-11-07 14:00:00,41.19,41.26,41.13,41.23,19300.0,26.5832,26.6284,26.5445,26.609,19300.0
2007-11-07 14:10:00,41.23,41.32,41.19,41.27,27500.0,26.609,26.6671,26.5832,26.6348,27500.0
2007-11-07 14:20:00,41.27,41.33,41.2,41.29,23200.0,26.6348,26.6736,26.5897,26.6477,23200.0
2007-11-07 14:30:00,41.29,41.38,41.28,41.38,44500.0,26.6477,26.7058,26.6413,26.7058,44500.0
2007-11-07 14:40:00,41.38,41.46,41.33,41.35,42100.0,26.7058,26.7575,26.6736,26.6865,42100.0
2007-11-07 14:50:00,41.36,41.38,41.2,41.27,36900.0,26.6929,26.7058,26.5897,26.6348,36900.0
2007-11-07 15:00:00,41.27,41.33,41.16,41.28,32100.0,26.6348,26.6736,26.5638,26.6413,32100.0
2007-11-07 15:10:00,41.3,41.36,41.2,41.22,34200.0,26.6542,26.6929,26.5897,26.6026,34200.0
2007-11-07 15:20:00,41.24,41.29,41.01,41.05,44300.0,26.6155,26.6477,26.467,26.4928,44300.0
2007-11-07 15:30:00,41.05,41.09,40.92,40.93,51300.0,26.4928,26.5187,26.4089,26.4154,51300.0
2007-11-07 15:40:00,40.94,41.08,40.93,40.96,51800.0,26.4219,26.5122,26.4154,26.4348,51800.0
2007-11-07 15:50:00,40.94,40.95,40.78,40.8,146600.0,26.4219,26.4283,26.3186,26.3315,146600.0
2007-11-08 09:30:00,40.65,40.95,40.55,40.83,30400.0,26.2347,26.4283,26.1702,26.3509,30400.0
2007-11-08 09:40:00,40.84,40.94,40.71,40.74,27100.0,26.3573,26.4219,26.2734,26.2928,27100.0
2007-11-08 09:50:00,40.71,40.77,40.63,40.69,18800.0,26.2734,26.3121,26.2218,26.2605,18800.0
2007-11-08 10:00:00,40.69,40.7,40.41,40.68,86100.0,26.2605,26.267,26.0798,26.2541,86100.0
2007-11-08 10:10:00,40.68,40.7,40.48,40.66,65600.0,26.2541,26.267,26.125,26.2411,65600.0
2007-11-08 10:20:00,40.69,40.75,40.54,40.63,29500.0,26.2605,26.2992,26.1637,26.2218,29500.0
2007-11-08 10:30:00,40.63,40.63,40.39,40.39,30800.0,26.2218,26.2218,26.0669,26.0669,30800.0
2007-11-08 10:40:00,40.38,40.61,40.38,40.47,48700.0,26.0604,26.2089,26.0604,26.1185,48700.0
2007-11-08 10:50:00,40.49,40.56,40.49,40.55,25300.0,26.1314,26.1766,26.1314,26.1702,25300.0
2007-11-08 11:00:00,40.56,40.57,40.45,40.47,33800.0,26.1766,26.1831,26.1056,26.1185,33800.0
2007-11-08 11:10:00,40.47,40.52,40.41,40.41,37800.0,26.1185,26.1508,26.0798,26.0798,37800.0
2007-11-08 11:20:00,40.41,40.41,40.25,40.32,51500.0,26.0798,26.0798,25.9765,26.0217,51500.0
2007-11-08 11:30:00,40.32,40.36,40.26,40.28,34900.0,26.0217,26.0475,25.983,25.9959,34900.0
2007-11-08 11:40:00,40.28,40.43,40.23,40.28,37400.0,25.9959,26.0927,25.9636,25.9959,37400.0
2007-11-08 11:50:00,40.25,40.44,40.2,40.44,44300.0,25.9765,26.0992,25.9443,26.0992,44300.0
2007-11-08 12:00:00,40.43,40.47,40.4,40.47,73300.0,26.0927,26.1185,26.0733,26.1185,73300.0
2007-11-08 12:10:00,40.45,40.54,40.42,40.46,21600.0,26.1056,26.1637,26.0863,26.1121,21600.0
2007-11-08 12:20:00,40.46,40.55,40.42,40.53,27900.0,26.1121,26.1702,26.0863,26.1572,27900.0
2007-11-08 12:30:00,40.52,40.55,40.43,40.49,38100.0,26.1508,26.1702,26.0927,26.1314,38100.0
2007-11-08 12:40:00,40.5,40.53,40.42,40.46,51300.0,26.1379,26.1572,26.0863,26.1121,51300.0
2007-11-08 12:50:00,40.43,40.58,40.39,40.53,37200.0,26.0927,26.1895,26.0669,26.1572,37200.0
2007-11-08 13:00:00,40.53,40.55,40.43,40.49,28900.0,26.1572,26.1702,26.0927,26.1314,28900.0
2007-11-08 13:10:00,40.5,40.7,40.48,40.6,44900.0,26.1379,26.267,26.125,26.2024,44900.0
2007-11-08 13:20:00,40.62,40.71,40.53,40.55,42200.0,26.2153,26.2734,26.1572,26.1702,42200.0
2007-11-08 13:30:00,40.55,40.65,40.48,40.59,35500.0,26.1702,26.2347,26.125,26.196,35500.0
2007-11-08 13:40:00,40.61,40.65,40.47,40.53,27200.0,26.2089,26.2347,26.1185,26.1572,27200.0
2007-11-08 13:50:00,40.54,40.58,40.48,40.53,41900.0,26.1637,26.1895,26.125,26.1572,41900.0
2007-11-08 14:00:00,40.52,40.55,40.48,40.49,58800.0,26.1508,26.1702,26.125,26.1314,58800.0
2007-11-08 14:10:00,40.49,40.55,40.48,40.54,21300.0,26.1314,26.1702,26.125,26.1637,21300.0
2007-11-08 14:20:00,40.52,40.61,40.5,40.54,21500.0,26.1508,26.2089,26.1379,26.1637,21500.0
2007-11-08 14:30:00,40.53,40.7,40.49,40.54,38700.0,26.1572,26.267,26.1314,26.1637,38700.0
2007-11-08 14:40:00,40.54,40.65,40.53,40.62,31900.0,26.1637,26.2347,26.1572,26.2153,31900.0
2007-11-08 14:50:00,40.62,40.71,40.52,40.71,37000.0,26.2153,26.2734,26.1508,26.2734,37000.0
2007-11-08 15:00:00,40.71,40.82,40.63,40.71,73500.0,26.2734,26.3444,26.2218,26.2734,73500.0
2007-11-08 15:10:00,40.71,40.79,40.66,40.77,49300.0,26.2734,26.325,26.2411,26.3121,49300.0
2007-11-08 15:20:00,40.76,40.85,40.76,40.82,61300.0,26.3057,26.3638,26.3057,26.3444,61300.0
2007-11-08 15:30:00,40.8,40.85,40.77,40.84,49700.0,26.3315,26.3638,26.3121,26.3573,49700.0
2007-11-08 15:40:00,40.84,41.03,40.84,40.95,73500.0,26.3573,26.4799,26.3573,26.4283,73500.0
2007-11-08 15:50:00,40.95,41.04,40.93,41.01,92200.0,26.4283,26.4864,26.4154,26.467,92200.0
2007-11-09 09:30:00,40.58,40.92,40.58,40.89,23900.0,26.1895,26.4089,26.1895,26.3896,23900.0
2007-11-09 09:40:00,40.88,41.0,40.87,40.98,20700.0,26.3831,26.4606,26.3767,26.4477,20700.0
2007-11-09 09:50:00,40.97,40.99,40.71,40.88,19800.0,26.4412,26.4541,26.2734,26.3831,19800.0
2007-11-09 10:00:00,40.84,41.05,40.78,40.99,30800.0,26.3573,26.4928,26.3186,26.4541,30800.0
2007-11-09 10:10:00,41.0,41.12,40.92,41.11,30200.0,26.4606,26.538,26.4089,26.5316,30200.0
2007-11-09 10:20:00,41.12,41.12,40.95,41.03,29700.0,26.538,26.538,26.4283,26.4799,29700.0
2007-11-09 10:30:00,41.02,41.08,40.94,41.05,25100.0,26.4735,26.5122,26.4219,26.4928,25100.0
2007-11-09 10:40:00,41.05,41.08,40.99,41.08,26500.0,26.4928,26.5122,26.4541,26.5122,26500.0
2007-11-09 10:50:00,41.07,41.13,41.01,41.13,30200.0,26.5058,26.5445,26.467,26.5445,30200.0
2007-11-09 11:00:00,41.12,41.12,40.98,40.99,29100.0,26.538,26.538,26.4477,26.4541,29100.0
2007-11-09 11:10:00,41.0,41.13,40.94,41.1,38200.0,26.4606,26.5445,26.4219,26.5251,38200.0
2007-11-09 11:20:00,41.11,41.25,41.1,41.12,36800.0,26.5316,26.6219,26.5251,26.538,36800.0
2007-11-09 11:30:00,41.13,41.22,41.04,41.04,22100.0,26.5445,26.6026,26.4864,26.4864,22100.0
2007-11-09 11:40:00,41.05,41.24,41.05,41.13,38700.0,26.4928,26.6155,26.4928,26.5445,38700.0
2007-11-09 11:50:00,41.13,41.13,41.04,41.1,19300.0,26.5445,26.5445,26.4864,26.5251,19300.0
2007-11-09 12:00:00,41.13,41.13,41.01,41.07,24500.0,26.5445,26.5445,26.467,26.5058,24500.0
2007-11-09 12:10:00,41.07,41.08,41.0,41.07,30500.0,26.5058,26.5122,26.4606,26.5058,30500.0
2007-11-09 12:20:00,41.07,41.14,41.03,41.13,18500.0,26.5058,26.5509,26.4799,26.5445,18500.0
2007-11-09 12:30:00,41.1,41.21,41.08,41.15,15100.0,26.5251,26.5961,26.5122,26.5574,15100.0
2007-11-09 12:40:00,41.15,41.2,41.09,41.12,26800.0,26.5574,26.5897,26.5187,26.538,26800.0
2007-11-09 12:50:00,41.1,41.11,41.02,41.02,25400.0,26.5251,26.5316,26.4735,26.4735,25400.0
2007-11-09 13:00:00,41.02,41.08,40.98,40.98,37600.0,26.4735,26.5122,26.4477,26.4477,37600.0
2007-11-09 13:10:00,40.99,41.09,40.98,41.09,34500.0,26.4541,26.5187,26.4477,26.5187,34500.0
2007-11-09 13:20:00,41.09,41.15,41.04,41.08,19100.0,26.5187,26.5574,26.4864,26.5122,19100.0
2007-11-09 13:30:00,41.08,41.14,41.05,41.08,22800.0,26.5122,26.5509,26.4928,26.5122,22800.0
2007-11-09 13:40:00,41.09,41.16,41.08,41.15,21000.0,26.5187,26.5638,26.5122,26.5574,21000.0
2007-11-09 13:50:00,41.14,41.17,41.08,41.08,19400.0,26.5509,26.5703,26.5122,26.5122,19400.0
2007-11-09 14:00:00,41.08,41.24,41.02,41.18,34700.0,26.5122,26.6155,26.4735,26.5767,34700.0
2007-11-09 14:10:00,41.19,41.33,41.12,41.33,40200.0,26.5832,26.6736,26.538,26.6736,40200.0
2007-11-09 14:20:00,41.32,41.39,41.23,41.36,35300.0,26.6671,26.7123,26.609,26.6929,35300.0
2007-11-09 14:30:00,41.37,41.43,41.34,41.4,26700.0,26.6994,26.7381,26.68,26.7187,26700.0
2007-11-09 14:40:00,41.41,41.47,41.38,41.43,33000.0,26.7252,26.7639,26.7058,26.7381,33000.0
2007-11-09 14:50:00,41.44,41.51,41.36,41.37,166300.0,26.7445,26.7897,26.6929,26.6994,166300.0
2007-11-09 15:00:00,41.37,41.48,41.36,41.47,46100.0,26.6994,26.7704,26.6929,26.7639,46100.0
2007-11-09 15:10:00,41.47,41.53,41.4,41.49,37000.0,26.7639,26.8026,26.7187,26.7768,37000.0
2007-11-09 15:20:00,41.5,41.52,41.39,41.43,56700.0,26.7833,26.7962,26.7123,26.7381,56700.0
2007-11-09 15:30:00,41.43,41.46,41.29,41.33,55100.0,26.7381,26.7575,26.6477,26.6736,55100.0
2007-11-09 15:40:00,41.33,41.35,41.2,41.23,103900.0,26.6736,26.6865,26.5897,26.609,103900.0
2007-11-09 15:50:00,41.22,41.26,41.0,41.0,127700.0,26.6026,26.6284,26.4606,26.4606,127700.0
2007-11-12 09:30:00,41.5,42.0,41.45,41.64,168400.0,26.7833,27.106,26.751,26.8736,168400.0
2007-11-12 09:40:00,41.61,41.64,41.45,41.62,89200.0,26.8543,26.8736,26.751,26.8607,89200.0
2007-11-12 09:50:00,41.63,41.68,41.5,41.51,125100.0,26.8672,26.8994,26.7833,26.7897,125100.0
2007-11-12 10:00:00,41.49,41.5,41.42,41.5,54700.0,26.7768,26.7833,26.7316,26.7833,54700.0
2007-11-12 10:10:00,41.49,41.68,41.49,41.65,70600.0,26.7768,26.8994,26.7768,26.8801,70600.0
2007-11-12 10:20:00,41.66,41.71,41.65,41.7,43000.0,26.8865,26.9188,26.8801,26.9123,43000.0
2007-11-12 10:30:00,41.7,41.77,41.7,41.72,45600.0,26.9123,26.9575,26.9123,26.9252,45600.0
2007-11-12 10:40:00,41.73,41.79,41.71,41.77,46200.0,26.9317,26.9704,26.9188,26.9575,46200.0
2007-11-12 10:50:00,41.75,41.77,41.73,41.74,32000.0,26.9446,26.9575,26.9317,26.9382,32000.0
2007-11-12 11:00:00,41.74,41.75,41.61,41.63,66300.0,26.9382,26.9446,26.8543,26.8672,66300.0
2007-11-12 11:10:00,41.63,41.63,41.55,41.55,38600.0,26.8672,26.8672,26.8155,26.8155,38600.0
2007-11-12 11:20:00,41.55,41.6,41.54,41.59,42200.0,26.8155,26.8478,26.8091,26.8414,42200.0
2007-11-12 11:30:00,41.58,41.61,41.51,41.53,34600.0,26.8349,26.8543,26.7897,26.8026,34600.0
2007-11-12 11:40:00,41.54,41.59,41.5,41.5,28600.0,26.8091,26.8414,26.7833,26.7833,28600.0
2007-11-12 11:50:00,41.51,41.54,41.45,41.47,30300.0,26.7897,26.8091,26.751,26.7639,30300.0
2007-11-12 12:00:00,41.47,41.55,41.44,41.44,35400.0,26.7639,26.8155,26.7445,26.7445,35400.0
2007-11-12 12:10:00,41.45,41.52,41.39,41.51,66000.0,26.751,26.7962,26.7123,26.7897,66000.0
2007-11-12 12:20:00,41.51,41.54,41.5,41.53,40900.0,26.7897,26.8091,26.7833,26.8026,40900.0
2007-11-12 12:30:00,41.52,41.6,41.52,41.53,36000.0,26.7962,26.8478,26.7962,26.8026,36000.0
2007-11-12 12:40:00,41.55,41.56,41.52,41.52,20400.0,26.8155,26.822,26.7962,26.7962,20400.0
2007-11-12 12:50:00,41.52,41.52,41.49,41.49,42600.0,26.7962,26.7962,26.7768,26.7768,42600.0
2007-11-12 13:00:00,41.49,41.53,41.46,41.47,36000.0,26.7768,26.8026,26.7575,26.7639,36000.0
2007-11-12 13:10:00,41.47,41.48,41.42,41.48,32600.0,26.7639,26.7704,26.7316,26.7704,32600.0
2007-11-12 13:20:00,41.48,41.48,41.38,41.42,41300.0,26.7704,26.7704,26.7058,26.7316,41300.0
2007-11-12 13:30:00,41.41,41.43,41.32,41.34,30200.0,26.7252,26.7381,26.6671,26.68,30200.0
2007-11-12 13:40:00,41.34,41.45,41.34,41.41,40100.0,26.68,26.751,26.68,26.7252,40100.0
2007-11-12 13:50:00,41.41,41.46,41.37,41.46,33600.0,26.7252,26.7575,26.6994,26.7575,33600.0
2007-11-12 14:00:00,41.46,41.52,41.45,41.5,33900.0,26.7575,26.7962,26.751,26.7833,33900.0
2007-11-12 14:10:00,41.49,41.52,41.44,41.51,44600.0,26.7768,26.7962,26.7445,26.7897,44600.0
2007-11-12 14:20:00,41.51,41.58,41.49,41.55,57600.0,26.7897,26.8349,26.7768,26.8155,57600.0
2007-11-12 14:30:00,41.54,41.59,41.54,41.58,41800.0,26.8091,26.8414,26.8091,26.8349,41800.0
2007-11-12 14:40:00,41.59,41.64,41.48,41.48,72300.0,26.8414,26.8736,26.7704,26.7704,72300.0
2007-11-12 14:50:00,41.48,41.51,41.45,41.48,35000.0,26.7704,26.7897,26.751,26.7704,35000.0
2007-11-12 15:00:00,41.48,41.48,41.38,41.44,56000.0,26.7704,26.7704,26.7058,26.7445,56000.0
2007-11-12 15:10:00,41.44,41.5,41.42,41.47,46800.0,26.7445,26.7833,26.7316,26.7639,46800.0
2007-11-12 15:20:00,41.48,41.51,41.43,41.44,61100.0,26.7704,26.7897,26.7381,26.7445,61100.0
2007-11-12 15:30:00,41.44,41.5,41.4,41.46,59300.0,26.7445,26.7833,26.7187,26.7575,59300.0
2007-11-12 15:40:00,41.45,41.49,41.32,41.32,111500.0,26.751,26.7768,26.6671,26.6671,111500.0
2007-11-12 15:50:00,41.32,41.35,41.26,41.26,87800.0,26.6671,26.6865,26.6284,26.6284,87800.0
2007-11-13 09:30:00,41.69,41.69,41.34,41.5,50400.0,26.9059,26.9059,26.68,26.7833,50400.0
2007-11-13 09:40:00,41.5,41.51,41.36,41.5,31600.0,26.7833,26.7897,26.6929,26.7833,31600.0
2007-11-13 09:50:00,41.51,41.6,41.43,41.57,22600.0,26.7897,26.8478,26.7381,26.8284,22600.0
2007-11-13 10:00:00,41.57,41.57,41.42,41.47,43400.0,26.8284,26.8284,26.7316,26.7639,43400.0
2007-11-13 10:10:00,41.46,41.53,41.43,41.52,29300.0,26.7575,26.8026,26.7381,26.7962,29300.0
2007-11-13 10:20:00,41.52,41.65,41.5,41.64,27500.0,26.7962,26.8801,26.7833,26.8736,27500.0
2007-11-13 10:30:00,41.65,41.66,41.58,41.59,40200.0,26.8801,26.8865,26.8349,26.8414,40200.0
2007-11-13 10:40:00,41.59,41.68,41.58,41.62,26100.0,26.8414,26.8994,26.8349,26.8607,26100.0
2007-11-13 10:50:00,41.62,41.7,41.55,41.64,73900.0,26.8607,26.9123,26.8155,26.8736,73900.0
2007-11-13 11:00:00,41.64,41.7,41.63,41.66,23900.0,26.8736,26.9123,26.8672,26.8865,23900.0
2007-11-13 11:10:00,41.68,41.7,41.61,41.67,37000.0,26.8994,26.9123,26.8543,26.893,37000.0
2007-11-13 11:20:00,41.67,41.69,41.66,41.67,38700.0,26.893,26.9059,26.8865,26.893,38700.0
2007-11-13 11:30:00,41.67,41.73,41.66,41.66,61200.0,26.893,26.9317,26.8865,26.8865,61200.0
2007-11-13 11:40:00,41.66,41.72,41.63,41.66,27800.0,26.8865,26.9252,26.8672,26.8865,27800.0
2007-11-13 11:50:00,41.67,41.72,41.61,41.7,21600.0,26.893,26.9252,26.8543,26.9123,21600.0
2007-11-13 12:00:00,41.7,41.75,41.7,41.73,13500.0,26.9123,26.9446,26.9123,26.9317,13500.0
2007-11-13 12:10:00,41.72,41.79,41.71,41.79,30400.0,26.9252,26.9704,26.9188,26.9704,30400.0
2007-11-13 12:20:00,41.78,41.79,41.76,41.76,8700.0,26.964,26.9704,26.9511,26.9511,8700.0
2007-11-13 12:30:00,41.76,41.77,41.73,41.75,18800.0,26.9511,26.9575,26.9317,26.9446,18800.0
2007-11-13 12:40:00,41.75,41.86,41.74,41.77,35800.0,26.9446,27.0156,26.9382,26.9575,35800.0
2007-11-13 12:50:00,41.77,41.87,41.77,41.78,28000.0,26.9575,27.0221,26.9575,26.964,28000.0
2007-11-13 13:00:00,41.79,41.81,41.78,41.8,33700.0,26.9704,26.9833,26.964,26.9769,33700.0
2007-11-13 13:10:00,41.81,41.84,41.78,41.82,35700.0,26.9833,27.0027,26.964,26.9898,35700.0
2007-11-13 13:20:00,41.82,41.88,41.82,41.83,36200.0,26.9898,27.0285,26.9898,26.9962,36200.0
2007-11-13 13:30:00,41.83,41.85,41.79,41.82,34700.0,26.9962,27.0091,26.9704,26.9898,34700.0
2007-11-13 13:40:00,41.83,42.0,41.82,41.89,70800.0,26.9962,27.106,26.9898,27.035,70800.0
2007-11-13 13:50:00,41.9,41.94,41.89,41.92,26700.0,27.0414,27.0672,27.035,27.0543,26700.0
2007-11-13 14:00:00,41.92,41.97,41.91,41.96,53500.0,27.0543,27.0866,27.0479,27.0801,53500.0
2007-11-13 14:10:00,41.97,41.99,41.92,41.95,46200.0,27.0866,27.0995,27.0543,27.0737,46200.0
2007-11-13 14:20:00,41.94,41.95,41.82,41.83,35800.0,27.0672,27.0737,26.9898,26.9962,35800.0
2007-11-13 14:30:00,41.83,41.86,41.83,41.83,36600.0,26.9962,27.0156,26.9962,26.9962,36600.0
2007-11-13 14:40:00,41.83,41.85,41.79,41.82,39300.0,26.9962,27.0091,26.9704,26.9898,39300.0
2007-11-13 14:50:00,41.82,41.82,41.71,41.71,29400.0,26.9898,26.9898,26.9188,26.9188,29400.0
2007-11-13 15:00:00,41.72,41.89,41.72,41.86,35500.0,26.9252,27.035,26.9252,27.0156,35500.0
2007-11-13 15:10:00,41.86,41.99,41.84,41.97,92800.0,27.0156,27.0995,27.0027,27.0866,92800.0
2007-11-13 15:20:00,41.97,42.12,41.97,41.97,152900.0,27.0866,27.1834,27.0866,27.0866,152900.0
2007-11-13 15:30:00,41.97,42.04,41.97,41.97,109600.0,27.0866,27.1318,27.0866,27.0866,109600.0
2007-11-13 15:40:00,41.98,42.09,41.97,42.01,110000.0,27.093,27.164,27.0866,27.1124,110000.0
2007-11-13 15:50:00,42.02,42.03,41.95,41.96,156700.0,27.1189,27.1253,27.0737,27.0801,156700.0
2007-11-14 09:30:00,41.43,41.43,40.68,40.92,142000.0,26.7381,26.7381,26.2541,26.4089,142000.0
2007-11-14 09:40:00,40.91,40.98,40.7,40.8,134200.0,26.4025,26.4477,26.267,26.3315,134200.0
2007-11-14 09:50:00,40.81,41.03,40.8,40.96,83300.0,26.338,26.4799,26.3315,26.4348,83300.0
2007-11-14 10:00:00,40.96,41.16,40.95,41.06,78900.0,26.4348,26.5638,26.4283,26.4993,78900.0
2007-11-14 10:10:00,41.06,41.09,40.83,40.84,89200.0,26.4993,26.5187,26.3509,26.3573,89200.0
2007-11-14 10:20:00,40.84,40.92,40.84,40.86,64100.0,26.3573,26.4089,26.3573,26.3702,64100.0
2007-11-14 10:30:00,40.86,40.86,40.55,40.57,75400.0,26.3702,26.3702,26.1702,26.1831,75400.0
2007-11-14 10:40:00,40.58,40.7,40.55,40.69,39400.0,26.1895,26.267,26.1702,26.2605,39400.0
2007-11-14 10:50:00,40.68,40.69,40.56,40.57,22400.0,26.2541,26.2605,26.1766,26.1831,22400.0
2007-11-14 11:00:00,40.56,40.57,40.4,40.45,72100.0,26.1766,26.1831,26.0733,26.1056,72100.0
2007-11-14 11:10:00,40.43,40.51,40.33,40.46,42300.0,26.0927,26.1443,26.0282,26.1121,42300.0
2007-11-14 11:20:00,40.46,40.55,40.45,40.51,39500.0,26.1121,26.1702,26.1056,26.1443,39500.0
2007-11-14 11:30:00,40.52,40.55,40.5,40.51,33400.0,26.1508,26.1702,26.1379,26.1443,33400.0
2007-11-14 11:40:00,40.5,40.59,40.49,40.58,23000.0,26.1379,26.196,26.1314,26.1895,23000.0
2007-11-14 11:50:00,40.58,40.65,40.58,40.6,17900.0,26.1895,26.2347,26.1895,26.2024,17900.0
2007-11-14 12:00:00,40.6,40.61,40.38,40.39,37500.0,26.2024,26.2089,26.0604,26.0669,37500.0
2007-11-14 12:10:00,40.39,40.44,40.39,40.4,31400.0,26.0669,26.0992,26.0669,26.0733,31400.0
2007-11-14 12:20:00,40.4,40.46,40.4,40.44,34500.0,26.0733,26.1121,26.0733,26.0992,34500.0
2007-11-14 12:30:00,40.44,40.52,40.44,40.52,37300.0,26.0992,26.1508,26.0992,26.1508,37300.0
2007-11-14 12:40:00,40.52,40.52,40.49,40.5,38500.0,26.1508,26.1508,26.1314,26.1379,38500.0
2007-11-14 12:50:00,40.5,40.57,40.5,40.54,46100.0,26.1379,26.1831,26.1379,26.1637,46100.0
2007-11-14 13:00:00,40.54,40.59,40.54,40.56,35300.0,26.1637,26.196,26.1637,26.1766,35300.0
2007-11-14 13:10:00,40.56,40.61,40.55,40.59,25000.0,26.1766,26.2089,26.1702,26.196,25000.0
2007-11-14 13:20:00,40.59,40.61,40.55,40.58,15800.0,26.196,26.2089,26.1702,26.1895,15800.0
2007-11-14 13:30:00,40.58,40.59,40.52,40.52,22700.0,26.1895,26.196,26.1508,26.1508,22700.0
2007-11-14 13:40:00,40.52,40.53,40.48,40.48,26600.0,26.1508,26.1572,26.125,26.125,26600.0
2007-11-14 13:50:00,40.48,40.53,40.44,40.45,41300.0,26.125,26.1572,26.0992,26.1056,41300.0
2007-11-14 14:00:00,40.45,40.46,40.42,40.44,22300.0,26.1056,26.1121,26.0863,26.0992,22300.0
2007-11-14 14:10:00,40.43,40.43,40.4,40.42,72300.0,26.0927,26.0927,26.0733,26.0863,72300.0
2007-11-14 14:20:00,40.42,40.49,40.41,40.47,40100.0,26.0863,26.1314,26.0798,26.1185,40100.0
2007-11-14 14:30:00,40.47,40.49,40.42,40.47,34400.0,26.1185,26.1314,26.0863,26.1185,34400.0
2007-11-14 14:40:00,40.48,40.5,40.43,40.46,33500.0,26.125,26.1379,26.0927,26.1121,33500.0
2007-11-14 14:50:00,40.44,40.46,40.44,40.44,28000.0,26.0992,26.1121,26.0992,26.0992,28000.0
2007-11-14 15:00:00,40.44,40.5,40.42,40.48,42600.0,26.0992,26.1379,26.0863,26.125,42600.0
2007-11-14 15:10:00,40.47,40.5,40.45,40.47,36700.0,26.1185,26.1379,26.1056,26.1185,36700.0
2007-11-14 15:20:00,40.47,40.52,40.43,40.43,48600.0,26.1185,26.1508,26.0927,26.0927,48600.0
2007-11-14 15:30:00,40.43,40.49,40.4,40.44,135100.0,26.0927,26.1314,26.0733,26.0992,135100.0
2007-11-14 15:40:00,40.44,40.6,40.4,40.41,165800.0,26.0992,26.2024,26.0733,26.0798,165800.0
2007-11-14 15:50:00,40.41,40.42,40.2,40.23,187600.0,26.0798,26.0863,25.9443,25.9636,187600.0
2007-11-15 09:30:00,40.13,40.31,39.72,39.75,114000.0,25.8991,26.0153,25.6345,25.6539,114000.0
2007-11-15 09:40:00,39.76,39.76,39.49,39.64,116900.0,25.6603,25.6603,25.4861,25.5829,116900.0
2007-11-15 09:50:00,39.64,39.99,39.57,39.77,113900.0,25.5829,25.8087,25.5377,25.6668,113900.0
2007-11-15 10:00:00,39.77,39.85,39.65,39.77,90000.0,25.6668,25.7184,25.5893,25.6668,90000.0
2007-11-15 10:10:00,39.77,39.8,39.54,39.79,123900.0,25.6668,25.6861,25.5183,25.6797,123900.0
2007-11-15 10:20:00,39.8,39.85,39.73,39.84,76100.0,25.6861,25.7184,25.6409,25.7119,76100.0
2007-11-15 10:30:00,39.84,39.95,39.75,39.93,45100.0,25.7119,25.7829,25.6539,25.77,45100.0
2007-11-15 10:40:00,39.93,40.11,39.91,40.1,49000.0,25.77,25.8862,25.7571,25.8797,49000.0
2007-11-15 10:50:00,40.11,40.15,39.99,40.02,34400.0,25.8862,25.912,25.8087,25.8281,34400.0
2007-11-15 11:00:00,40.03,40.11,39.95,40.0,58600.0,25.8346,25.8862,25.7829,25.8152,58600.0
2007-11-15 11:10:00,39.99,40.01,39.88,39.88,65900.0,25.8087,25.8217,25.7378,25.7378,65900.0
2007-11-15 11:20:00,39.89,39.89,39.79,39.82,33300.0,25.7442,25.7442,25.6797,25.699,33300.0
2007-11-15 11:30:00,39.82,39.83,39.65,39.68,37200.0,25.699,25.7055,25.5893,25.6087,37200.0
2007-11-15 11:40:00,39.68,39.87,39.68,39.86,34000.0,25.6087,25.7313,25.6087,25.7248,34000.0
2007-11-15 11:50:00,39.87,39.99,39.77,39.98,53800.0,25.7313,25.8087,25.6668,25.8023,53800.0
2007-11-15 12:00:00,39.97,40.02,39.89,39.93,21600.0,25.7958,25.8281,25.7442,25.77,21600.0
2007-11-15 12:10:00,39.95,39.95,39.85,39.85,31400.0,25.7829,25.7829,25.7184,25.7184,31400.0
2007-11-15 12:20:00,39.85,39.86,39.76,39.77,25900.0,25.7184,25.7248,25.6603,25.6668,25900.0
2007-11-15 12:30:00,39.77,39.78,39.7,39.75,32200.0,25.6668,25.6732,25.6216,25.6539,32200.0
2007-11-15 12:40:00,39.76,39.77,39.66,39.71,23500.0,25.6603,25.6668,25.5958,25.628,23500.0
2007-11-15 12:50:00,39.7,39.72,39.6,39.68,27200.0,25.6216,25.6345,25.557,25.6087,27200.0
2007-11-15 13:00:00,39.66,39.7,39.62,39.65,30900.0,25.5958,25.6216,25.57,25.5893,30900.0
2007-11-15 13:10:00,39.65,39.75,39.65,39.68,45200.0,25.5893,25.6539,25.5893,25.6087,45200.0
2007-11-15 13:20:00,39.68,39.82,39.67,39.81,22400.0,25.6087,25.699,25.6022,25.6926,22400.0
2007-11-15 13:30:00,39.82,39.89,39.82,39.86,28900.0,25.699,25.7442,25.699,25.7248,28900.0
2007-11-15 13:40:00,39.86,39.88,39.79,39.85,32100.0,25.7248,25.7378,25.6797,25.7184,32100.0
2007-11-15 13:50:00,39.83,39.86,39.77,39.78,18900.0,25.7055,25.7248,25.6668,25.6732,18900.0
2007-11-15 14:00:00,39.78,39.79,39.69,39.74,31700.0,25.6732,25.6797,25.6151,25.6474,31700.0
2007-11-15 14:10:00,39.74,39.76,39.64,39.7,30500.0,25.6474,25.6603,25.5829,25.6216,30500.0
2007-11-15 14:20:00,39.69,39.79,39.64,39.75,31500.0,25.6151,25.6797,25.5829,25.6539,31500.0
2007-11-15 14:30:00,39.76,39.81,39.73,39.74,28400.0,25.6603,25.6926,25.6409,25.6474,28400.0
2007-11-15 14:40:00,39.75,39.76,39.59,39.63,48600.0,25.6539,25.6603,25.5506,25.5764,48600.0
2007-11-15 14:50:00,39.63,39.64,39.56,39.57,32500.0,25.5764,25.5829,25.5312,25.5377,32500.0
2007-11-15 15:00:00,39.58,39.61,39.56,39.6,33700.0,25.5441,25.5635,25.5312,25.557,33700.0
2007-11-15 15:10:00,39.58,39.63,39.56,39.61,34200.0,25.5441,25.5764,25.5312,25.5635,34200.0
2007-11-15 15:20:00,39.61,39.76,39.59,39.72,80500.0,25.5635,25.6603,25.5506,25.6345,80500.0
2007-11-15 15:30:00,39.72,39.74,39.56,39.57,113900.0,25.6345,25.6474,25.5312,25.5377,113900.0
2007-11-15 15:40:00,39.56,39.69,39.51,39.6,109000.0,25.5312,25.6151,25.499,25.557,109000.0
2007-11-15 15:50:00,39.59,39.67,39.57,39.62,82400.0,25.5506,25.6022,25.5377,25.57,82400.0
2007-11-16 09:30:00,39.81,40.06,39.81,40.05,109500.0,25.6926,25.8539,25.6926,25.8475,109500.0
2007-11-16 09:40:00,40.06,40.09,39.91,40.09,33900.0,25.8539,25.8733,25.7571,25.8733,33900.0
2007-11-16 09:50:00,40.09,40.09,39.98,40.0,47700.0,25.8733,25.8733,25.8023,25.8152,47700.0
2007-11-16 10:00:00,39.99,40.04,39.91,40.01,44600.0,25.8087,25.841,25.7571,25.8217,44600.0
2007-11-16 10:10:00,40.01,40.04,39.92,40.0,32400.0,25.8217,25.841,25.7636,25.8152,32400.0
2007-11-16 10:20:00,40.0,40.0,39.84,39.84,33200.0,25.8152,25.8152,25.7119,25.7119,33200.0
2007-11-16 10:30:00,39.83,39.87,39.75,39.76,32200.0,25.7055,25.7313,25.6539,25.6603,32200.0
2007-11-16 10:40:00,39.75,39.81,39.73,39.74,36600.0,25.6539,25.6926,25.6409,25.6474,36600.0
2007-11-16 10:50:00,39.74,39.74,39.67,39.68,34700.0,25.6474,25.6474,25.6022,25.6087,34700.0
2007-11-16 11:00:00,39.68,39.78,39.67,39.68,32500.0,25.6087,25.6732,25.6022,25.6087,32500.0
2007-11-16 11:10:00,39.68,39.71,39.66,39.7,27600.0,25.6087,25.628,25.5958,25.6216,27600.0
2007-11-16 11:20:00,39.71,39.71,39.46,39.46,49800.0,25.628,25.628,25.4667,25.4667,49800.0
2007-11-16 11:30:00,39.47,39.59,39.46,39.54,33700.0,25.4731,25.5506,25.4667,25.5183,33700.0
2007-11-16 11:40:00,39.54,39.59,39.53,39.59,21900.0,25.5183,25.5506,25.5119,25.5506,21900.0
2007-11-16 11:50:00,39.58,39.72,39.58,39.66,23200.0,25.5441,25.6345,25.5441,25.5958,23200.0
2007-11-16 12:00:00,39.66,39.75,39.58,39.75,26200.0,25.5958,25.6539,25.5441,25.6539,26200.0
2007-11-16 12:10:00,39.76,39.85,39.75,39.79,42200.0,25.6603,25.7184,25.6539,25.6797,42200.0
2007-11-16 12:20:00,39.79,39.8,39.7,39.72,34200.0,25.6797,25.6861,25.6216,25.6345,34200.0
2007-11-16 12:30:00,39.72,39.79,39.71,39.72,20100.0,25.6345,25.6797,25.628,25.6345,20100.0
2007-11-16 12:40:00,39.73,39.81,39.72,39.79,53300.0,25.6409,25.6926,25.6345,25.6797,53300.0
2007-11-16 12:50:00,39.8,39.82,39.78,39.8,32400.0,25.6861,25.699,25.6732,25.6861,32400.0
2007-11-16 13:00:00,39.81,39.86,39.8,39.84,21800.0,25.6926,25.7248,25.6861,25.7119,21800.0
2007-11-16 13:10:00,39.83,39.86,39.8,39.84,24600.0,25.7055,25.7248,25.6861,25.7119,24600.0
2007-11-16 13:20:00,39.85,39.86,39.8,39.81,24500.0,25.7184,25.7248,25.6861,25.6926,24500.0
2007-11-16 13:30:00,39.81,39.91,39.81,39.89,35700.0,25.6926,25.7571,25.6926,25.7442,35700.0
2007-11-16 13:40:00,39.89,39.93,39.83,39.9,25400.0,25.7442,25.77,25.7055,25.7507,25400.0
2007-11-16 13:50:00,39.91,39.91,39.81,39.83,31400.0,25.7571,25.7571,25.6926,25.7055,31400.0
2007-11-16 14:00:00,39.83,39.84,39.72,39.75,31300.0,25.7055,25.7119,25.6345,25.6539,31300.0
2007-11-16 14:10:00,39.76,39.76,39.62,39.64,25600.0,25.6603,25.6603,25.57,25.5829,25600.0
2007-11-16 14:20:00,39.64,39.67,39.6,39.65,42800.0,25.5829,25.6022,25.557,25.5893,42800.0
2007-11-16 14:30:00,39.64,39.65,39.5,39.52,54100.0,25.5829,25.5893,25.4925,25.5054,54100.0
2007-11-16 14:40:00,39.51,39.56,39.5,39.54,49400.0,25.499,25.5312,25.4925,25.5183,49400.0
2007-11-16 14:50:00,39.55,39.58,39.48,39.58,33400.0,25.5248,25.5441,25.4796,25.5441,33400.0
2007-11-16 15:00:00,39.58,39.68,39.57,39.62,48200.0,25.5441,25.6087,25.5377,25.57,48200.0
2007-11-16 15:10:00,39.61,39.68,39.59,39.64,37900.0,25.5635,25.6087,25.5506,25.5829,37900.0
2007-11-16 15:20:00,39.65,39.72,39.6,39.66,33600.0,25.5893,25.6345,25.557,25.5958,33600.0
2007-11-16 15:30:00,39.67,39.69,39.61,39.64,49200.0,25.6022,25.6151,25.5635,25.5829,49200.0
2007-11-16 15:40:00,39.64,39.82,39.63,39.78,152800.0,25.5829,25.699,25.5764,25.6732,152800.0
2007-11-16 15:50:00,39.78,39.91,39.76,39.89,127100.0,25.6732,25.7571,25.6603,25.7442,127100.0
2007-11-19 09:30:00,39.75,39.75,39.26,39.34,84300.0,25.8501,25.8501,25.5315,25.5835,84300.0
2007-11-19 09:40:00,39.32,39.32,39.08,39.19,75300.0,25.5705,25.5705,25.4144,25.486,75300.0
2007-11-19 09:50:00,39.18,39.25,39.03,39.06,43000.0,25.4795,25.525,25.3819,25.4014,43000.0
2007-11-19 10:00:00,39.06,39.08,38.99,39.03,52500.0,25.4014,25.4144,25.3559,25.3819,52500.0
2007-11-19 10:10:00,39.03,39.17,38.99,39.15,47500.0,25.3819,25.473,25.3559,25.46,47500.0
2007-11-19 10:20:00,39.15,39.17,39.12,39.13,22900.0,25.46,25.473,25.4404,25.447,22900.0
2007-11-19 10:30:00,39.14,39.15,38.96,39.0,44100.0,25.4535,25.46,25.3364,25.3624,44100.0
2007-11-19 10:40:00,39.01,39.1,38.97,38.97,53200.0,25.3689,25.4274,25.3429,25.3429,53200.0
2007-11-19 10:50:00,38.99,39.0,38.95,38.99,25300.0,25.3559,25.3624,25.3299,25.3559,25300.0
2007-11-19 11:00:00,38.98,39.0,38.96,38.97,34500.0,25.3494,25.3624,25.3364,25.3429,34500.0
2007-11-19 11:10:00,38.97,39.0,38.95,39.0,47100.0,25.3429,25.3624,25.3299,25.3624,47100.0
2007-11-19 11:20:00,39.0,39.04,38.99,39.0,25500.0,25.3624,25.3884,25.3559,25.3624,25500.0
2007-11-19 11:30:00,39.0,39.06,39.0,39.03,19900.0,25.3624,25.4014,25.3624,25.3819,19900.0
2007-11-19 11:40:00,39.04,39.05,39.0,39.02,14200.0,25.3884,25.3949,25.3624,25.3754,14200.0
2007-11-19 11:50:00,39.03,39.06,38.99,38.99,16300.0,25.3819,25.4014,25.3559,25.3559,16300.0
2007-11-19 12:00:00,39.01,39.08,38.99,39.08,16500.0,25.3689,25.4144,25.3559,25.4144,16500.0
2007-11-19 12:10:00,39.08,39.1,39.01,39.07,23100.0,25.4144,25.4274,25.3689,25.4079,23100.0
2007-11-19 12:20:00,39.07,39.09,38.99,39.04,18400.0,25.4079,25.4209,25.3559,25.3884,18400.0
2007-11-19 12:30:00,39.03,39.03,38.97,39.01,20000.0,25.3819,25.3819,25.3429,25.3689,20000.0
2007-11-19 12:40:00,39.02,39.03,38.99,39.02,10200.0,25.3754,25.3819,25.3559,25.3754,10200.0
2007-11-19 12:50:00,39.02,39.04,38.94,38.98,40100.0,25.3754,25.3884,25.3234,25.3494,40100.0
2007-11-19 13:00:00,38.98,39.04,38.96,39.01,26900.0,25.3494,25.3884,25.3364,25.3689,26900.0
2007-11-19 13:10:00,39.02,39.03,38.93,38.96,58300.0,25.3754,25.3819,25.3169,25.3364,58300.0
2007-11-19 13:20:00,38.96,39.01,38.95,39.01,22100.0,25.3364,25.3689,25.3299,25.3689,22100.0
2007-11-19 13:30:00,39.0,39.08,38.99,39.08,16400.0,25.3624,25.4144,25.3559,25.4144,16400.0
2007-11-19 13:40:00,39.08,39.08,38.95,38.97,19300.0,25.4144,25.4144,25.3299,25.3429,19300.0
2007-11-19 13:50:00,38.97,38.99,38.91,38.98,51000.0,25.3429,25.3559,25.3039,25.3494,51000.0
2007-11-19 14:00:00,38.96,38.98,38.91,38.98,58800.0,25.3364,25.3494,25.3039,25.3494,58800.0
2007-11-19 14:10:00,38.99,39.0,38.95,39.0,43600.0,25.3559,25.3624,25.3299,25.3624,43600.0
2007-11-19 14:20:00,39.0,39.0,38.95,39.0,53000.0,25.3624,25.3624,25.3299,25.3624,53000.0
2007-11-19 14:30:00,39.0,39.03,38.95,39.01,74900.0,25.3624,25.3819,25.3299,25.3689,74900.0
2007-11-19 14:40:00,39.01,39.03,38.97,39.03,61700.0,25.3689,25.3819,25.3429,25.3819,61700.0
2007-11-19 14:50:00,39.03,39.03,39.0,39.0,53100.0,25.3819,25.3819,25.3624,25.3624,53100.0
2007-11-19 15:00:00,39.0,39.01,38.92,38.92,67800.0,25.3624,25.3689,25.3104,25.3104,67800.0
2007-11-19 15:10:00,38.92,38.97,38.87,38.89,57500.0,25.3104,25.3429,25.2779,25.2909,57500.0
2007-11-19 15:20:00,38.89,39.01,38.88,38.97,50600.0,25.2909,25.3689,25.2844,25.3429,50600.0
2007-11-19 15:30:00,38.97,39.03,38.89,38.99,63400.0,25.3429,25.3819,25.2909,25.3559,63400.0
2007-11-19 15:40:00,38.99,38.99,38.89,38.91,54800.0,25.3559,25.3559,25.2909,25.3039,54800.0
2007-11-19 15:50:00,38.91,38.96,38.86,38.92,81100.0,25.3039,25.3364,25.2714,25.3104,81100.0
2007-11-20 09:30:00,38.86,39.08,38.75,38.9,49900.0,25.2714,25.4144,25.1998,25.2974,49900.0
2007-11-20 09:40:00,38.89,38.97,38.86,38.92,26700.0,25.2909,25.3429,25.2714,25.3104,26700.0
2007-11-20 09:50:00,38.91,38.99,38.88,38.9,39900.0,25.3039,25.3559,25.2844,25.2974,39900.0
2007-11-20 10:00:00,38.91,38.99,38.9,38.97,59600.0,25.3039,25.3559,25.2974,25.3429,59600.0
2007-11-20 10:10:00,38.98,38.99,38.88,38.97,40000.0,25.3494,25.3559,25.2844,25.3429,40000.0
2007-11-20 10:20:00,38.99,39.04,38.93,38.98,42600.0,25.3559,25.3884,25.3169,25.3494,42600.0
2007-11-20 10:30:00,38.99,39.0,38.92,38.98,21300.0,25.3559,25.3624,25.3104,25.3494,21300.0
2007-11-20 10:40:00,38.98,39.06,38.97,39.04,25900.0,25.3494,25.4014,25.3429,25.3884,25900.0
2007-11-20 10:50:00,39.03,39.04,38.89,38.89,20100.0,25.3819,25.3884,25.2909,25.2909,20100.0
2007-11-20 11:00:00,38.91,38.97,38.89,38.96,14400.0,25.3039,25.3429,25.2909,25.3364,14400.0
2007-11-20 11:10:00,38.97,38.98,38.94,38.98,30400.0,25.3429,25.3494,25.3234,25.3494,30400.0
2007-11-20 11:20:00,38.97,39.0,38.97,38.99,20200.0,25.3429,25.3624,25.3429,25.3559,20200.0
2007-11-20 11:30:00,38.99,39.0,38.98,38.99,20200.0,25.3559,25.3624,25.3494,25.3559,20200.0
2007-11-20 11:40:00,39.0,39.01,38.98,39.0,19800.0,25.3624,25.3689,25.3494,25.3624,19800.0
2007-11-20 11:50:00,39.01,39.02,38.94,38.96,30300.0,25.3689,25.3754,25.3234,25.3364,30300.0
2007-11-20 12:00:00,38.94,38.95,38.86,38.86,13700.0,25.3234,25.3299,25.2714,25.2714,13700.0
2007-11-20 12:10:00,38.86,38.9,38.8,38.86,34900.0,25.2714,25.2974,25.2323,25.2714,34900.0
2007-11-20 12:20:00,38.87,38.87,38.78,38.79,22200.0,25.2779,25.2779,25.2193,25.2258,22200.0
2007-11-20 12:30:00,38.79,38.79,38.69,38.7,21900.0,25.2258,25.2258,25.1608,25.1673,21900.0
2007-11-20 12:40:00,38.7,38.71,38.6,38.61,27400.0,25.1673,25.1738,25.1023,25.1088,27400.0
2007-11-20 12:50:00,38.6,38.67,38.6,38.65,18000.0,25.1023,25.1478,25.1023,25.1348,18000.0
2007-11-20 13:00:00,38.66,38.66,38.53,38.59,31500.0,25.1413,25.1413,25.0568,25.0958,31500.0
2007-11-20 13:10:00,38.6,38.6,38.51,38.55,24100.0,25.1023,25.1023,25.0438,25.0698,24100.0
2007-11-20 13:20:00,38.55,38.66,38.55,38.57,35600.0,25.0698,25.1413,25.0698,25.0828,35600.0
2007-11-20 13:30:00,38.58,38.68,38.58,38.64,18000.0,25.0893,25.1543,25.0893,25.1283,18000.0
2007-11-20 13:40:00,38.64,38.71,38.62,38.68,19200.0,25.1283,25.1738,25.1153,25.1543,19200.0
2007-11-20 13:50:00,38.68,38.69,38.62,38.64,13900.0,25.1543,25.1608,25.1153,25.1283,13900.0
2007-11-20 14:00:00,38.62,38.74,38.58,38.71,52600.0,25.1153,25.1933,25.0893,25.1738,52600.0
2007-11-20 14:10:00,38.7,38.76,38.62,38.68,56300.0,25.1673,25.2063,25.1153,25.1543,56300.0
2007-11-20 14:20:00,38.69,38.76,38.64,38.69,53900.0,25.1608,25.2063,25.1283,25.1608,53900.0
2007-11-20 14:30:00,38.69,38.72,38.57,38.68,52700.0,25.1608,25.1803,25.0828,25.1543,52700.0
2007-11-20 14:40:00,38.68,38.77,38.65,38.74,33000.0,25.1543,25.2128,25.1348,25.1933,33000.0
2007-11-20 14:50:00,38.73,38.77,38.62,38.64,30300.0,25.1868,25.2128,25.1153,25.1283,30300.0
2007-11-20 15:00:00,38.63,38.73,38.62,38.72,52700.0,25.1218,25.1868,25.1153,25.1803,52700.0
2007-11-20 15:10:00,38.71,38.79,38.67,38.7,47400.0,25.1738,25.2258,25.1478,25.1673,47400.0
2007-11-20 15:20:00,38.68,38.86,38.68,38.79,44200.0,25.1543,25.2714,25.1543,25.2258,44200.0
2007-11-20 15:30:00,38.79,38.98,38.79,38.92,83100.0,25.2258,25.3494,25.2258,25.3104,83100.0
2007-11-20 15:40:00,38.91,39.07,38.91,38.98,87400.0,25.3039,25.4079,25.3039,25.3494,87400.0
2007-11-20 15:50:00,38.98,39.01,38.82,38.91,112200.0,25.3494,25.3689,25.2454,25.3039,112200.0
2007-11-21 09:30:00,38.37,38.88,38.37,38.75,33600.0,24.9527,25.2844,24.9527,25.1998,33600.0
2007-11-21 09:40:00,38.75,38.83,38.75,38.78,9500.0,25.1998,25.2519,25.1998,25.2193,9500.0
2007-11-21 09:50:00,38.82,38.85,38.75,38.81,23800.0,25.2454,25.2649,25.1998,25.2388,23800.0
2007-11-21 10:00:00,38.83,38.94,38.8,38.94,23200.0,25.2519,25.3234,25.2323,25.3234,23200.0
2007-11-21 10:10:00,38.94,39.09,38.94,38.98,44700.0,25.3234,25.4209,25.3234,25.3494,44700.0
2007-11-21 10:20:00,38.97,39.03,38.97,38.97,33000.0,25.3429,25.3819,25.3429,25.3429,33000.0
2007-11-21 10:30:00,38.97,38.98,38.84,38.9,31900.0,25.3429,25.3494,25.2584,25.2974,31900.0
2007-11-21 10:40:00,38.9,38.97,38.86,38.95,31200.0,25.2974,25.3429,25.2714,25.3299,31200.0
2007-11-21 10:50:00,38.93,38.95,38.8,38.91,24100.0,25.3169,25.3299,25.2323,25.3039,24100.0
2007-11-21 11:00:00,38.88,38.88,38.8,38.82,32200.0,25.2844,25.2844,25.2323,25.2454,32200.0
2007-11-21 11:10:00,38.82,38.84,38.76,38.79,33900.0,25.2454,25.2584,25.2063,25.2258,33900.0
2007-11-21 11:20:00,38.79,38.87,38.76,38.85,17700.0,25.2258,25.2779,25.2063,25.2649,17700.0
2007-11-21 11:30:00,38.83,38.85,38.75,38.78,32800.0,25.2519,25.2649,25.1998,25.2193,32800.0
2007-11-21 11:40:00,38.78,38.8,38.7,38.7,24300.0,25.2193,25.2323,25.1673,25.1673,24300.0
2007-11-21 11:50:00,38.71,38.77,38.71,38.74,14600.0,25.1738,25.2128,25.1738,25.1933,14600.0
2007-11-21 12:00:00,38.74,38.8,38.73,38.75,20800.0,25.1933,25.2323,25.1868,25.1998,20800.0
2007-11-21 12:10:00,38.74,38.75,38.71,38.73,15300.0,25.1933,25.1998,25.1738,25.1868,15300.0
2007-11-21 12:20:00,38.72,38.74,38.63,38.63,33900.0,25.1803,25.1933,25.1218,25.1218,33900.0
2007-11-21 12:30:00,38.62,38.69,38.62,38.68,17100.0,25.1153,25.1608,25.1153,25.1543,17100.0
2007-11-21 12:40:00,38.68,38.69,38.62,38.64,26200.0,25.1543,25.1608,25.1153,25.1283,26200.0
2007-11-21 12:50:00,38.64,38.72,38.63,38.65,30700.0,25.1283,25.1803,25.1218,25.1348,30700.0
2007-11-21 13:00:00,38.65,38.73,38.63,38.66,31400.0,25.1348,25.1868,25.1218,25.1413,31400.0
2007-11-21 13:10:00,38.67,38.69,38.63,38.64,20100.0,25.1478,25.1608,25.1218,25.1283,20100.0
2007-11-21 13:20:00,38.64,38.67,38.62,38.65,35200.0,25.1283,25.1478,25.1153,25.1348,35200.0
2007-11-21 13:30:00,38.65,38.67,38.62,38.63,32400.0,25.1348,25.1478,25.1153,25.1218,32400.0
2007-11-21 13:40:00,38.63,38.66,38.6,38.63,37500.0,25.1218,25.1413,25.1023,25.1218,37500.0
2007-11-21 13:50:00,38.63,38.64,38.54,38.61,29600.0,25.1218,25.1283,25.0633,25.1088,29600.0
2007-11-21 14:00:00,38.6,38.64,38.58,38.62,34300.0,25.1023,25.1283,25.0893,25.1153,34300.0
2007-11-21 14:10:00,38.62,38.65,38.6,38.6,57500.0,25.1153,25.1348,25.1023,25.1023,57500.0
2007-11-21 14:20:00,38.6,38.65,38.59,38.64,39800.0,25.1023,25.1348,25.0958,25.1283,39800.0
2007-11-21 14:30:00,38.62,38.7,38.61,38.65,62300.0,25.1153,25.1673,25.1088,25.1348,62300.0
2007-11-21 14:40:00,38.65,38.66,38.62,38.64,29400.0,25.1348,25.1413,25.1153,25.1283,29400.0
2007-11-21 14:50:00,38.64,38.69,38.62,38.68,39000.0,25.1283,25.1608,25.1153,25.1543,39000.0
2007-11-21 15:00:00,38.68,38.74,38.66,38.68,85900.0,25.1543,25.1933,25.1413,25.1543,85900.0
2007-11-21 15:10:00,38.69,38.69,38.52,38.53,52100.0,25.1608,25.1608,25.0503,25.0568,52100.0
2007-11-21 15:20:00,38.52,38.56,38.5,38.5,43200.0,25.0503,25.0763,25.0373,25.0373,43200.0
2007-11-21 15:30:00,38.52,38.52,38.42,38.49,59800.0,25.0503,25.0503,24.9852,25.0307,59800.0
2007-11-21 15:40:00,38.49,38.52,38.41,38.48,46700.0,25.0307,25.0503,24.9787,25.0242,46700.0
2007-11-21 15:50:00,38.47,38.48,38.33,38.35,97200.0,25.0177,25.0242,24.9267,24.9397,97200.0
2007-11-23 09:30:00,38.48,38.81,38.46,38.46,16000.0,25.0242,25.2388,25.0112,25.0112,16000.0
2007-11-23 09:40:00,38.5,38.6,38.47,38.5,12800.0,25.0373,25.1023,25.0177,25.0373,12800.0
2007-11-23 09:50:00,38.49,38.64,38.4,38.6,22100.0,25.0307,25.1283,24.9722,25.1023,22100.0
2007-11-23 10:00:00,38.59,38.62,38.55,38.59,14600.0,25.0958,25.1153,25.0698,25.0958,14600.0
2007-11-23 10:10:00,38.59,38.71,38.59,38.68,18000.0,25.0958,25.1738,25.0958,25.1543,18000.0
2007-11-23 10:20:00,38.69,38.69,38.65,38.67,13900.0,25.1608,25.1608,25.1348,25.1478,13900.0
2007-11-23 10:30:00,38.67,38.69,38.66,38.67,11600.0,25.1478,25.1608,25.1413,25.1478,11600.0
2007-11-23 10:40:00,38.68,38.68,38.65,38.66,24100.0,25.1543,25.1543,25.1348,25.1413,24100.0
2007-11-23 10:50:00,38.66,38.68,38.65,38.68,10500.0,25.1413,25.1543,25.1348,25.1543,10500.0
2007-11-23 11:00:00,38.68,38.71,38.67,38.7,12100.0,25.1543,25.1738,25.1478,25.1673,12100.0
2007-11-23 11:10:00,38.69,38.71,38.68,38.69,10400.0,25.1608,25.1738,25.1543,25.1608,10400.0
2007-11-23 11:20:00,38.67,38.7,38.66,38.68,12600.0,25.1478,25.1673,25.1413,25.1543,12600.0
2007-11-23 11:30:00,38.67,38.7,38.66,38.68,13400.0,25.1478,25.1673,25.1413,25.1543,13400.0
2007-11-23 11:40:00,38.66,38.69,38.65,38.68,13400.0,25.1413,25.1608,25.1348,25.1543,13400.0
2007-11-23 11:50:00,38.68,38.74,38.67,38.74,12900.0,25.1543,25.1933,25.1478,25.1933,12900.0
2007-11-23 12:00:00,38.74,38.77,38.72,38.75,12300.0,25.1933,25.2128,25.1803,25.1998,12300.0
2007-11-23 12:10:00,38.74,38.8,38.74,38.79,10600.0,25.1933,25.2323,25.1933,25.2258,10600.0
2007-11-23 12:20:00,38.8,38.84,38.79,38.84,10000.0,25.2323,25.2584,25.2258,25.2584,10000.0
2007-11-23 12:30:00,38.84,38.88,38.8,38.8,14300.0,25.2584,25.2844,25.2323,25.2323,14300.0
2007-11-23 12:40:00,38.82,38.86,38.81,38.85,26300.0,25.2454,25.2714,25.2388,25.2649,26300.0
2007-11-23 12:50:00,38.87,38.87,38.67,38.87,50700.0,25.2779,25.2779,25.1478,25.2779,50700.0
2007-11-26 09:30:00,38.97,39.01,38.81,38.82,41400.0,25.3429,25.3689,25.2388,25.2454,41400.0
2007-11-26 09:40:00,38.81,38.82,38.78,38.82,30800.0,25.2388,25.2454,25.2193,25.2454,30800.0
2007-11-26 09:50:00,38.81,38.89,38.8,38.89,20500.0,25.2388,25.2909,25.2323,25.2909,20500.0
2007-11-26 10:00:00,38.89,38.95,38.86,38.92,15000.0,25.2909,25.3299,25.2714,25.3104,15000.0
2007-11-26 10:10:00,38.94,38.95,38.88,38.91,17800.0,25.3234,25.3299,25.2844,25.3039,17800.0
2007-11-26 10:20:00,38.9,38.97,38.85,38.91,28000.0,25.2974,25.3429,25.2649,25.3039,28000.0
2007-11-26 10:30:00,38.9,38.96,38.89,38.93,10000.0,25.2974,25.3364,25.2909,25.3169,10000.0
2007-11-26 10:40:00,38.92,38.95,38.85,38.93,15900.0,25.3104,25.3299,25.2649,25.3169,15900.0
2007-11-26 10:50:00,38.91,38.92,38.83,38.83,14600.0,25.3039,25.3104,25.2519,25.2519,14600.0
2007-11-26 11:00:00,38.84,38.9,38.83,38.84,16600.0,25.2584,25.2974,25.2519,25.2584,16600.0
2007-11-26 11:10:00,38.86,38.91,38.81,38.87,27800.0,25.2714,25.3039,25.2388,25.2779,27800.0
2007-11-26 11:20:00,38.87,38.87,38.82,38.84,22600.0,25.2779,25.2779,25.2454,25.2584,22600.0
2007-11-26 11:30:00,38.84,38.96,38.82,38.96,37700.0,25.2584,25.3364,25.2454,25.3364,37700.0
2007-11-26 11:40:00,38.95,39.03,38.93,38.99,40700.0,25.3299,25.3819,25.3169,25.3559,40700.0
2007-11-26 11:50:00,38.99,39.02,38.98,39.0,35000.0,25.3559,25.3754,25.3494,25.3624,35000.0
2007-11-26 12:00:00,39.02,39.05,38.95,38.96,31600.0,25.3754,25.3949,25.3299,25.3364,31600.0
2007-11-26 12:10:00,38.96,38.97,38.9,38.9,19200.0,25.3364,25.3429,25.2974,25.2974,19200.0
2007-11-26 12:20:00,38.9,38.98,38.83,38.98,35900.0,25.2974,25.3494,25.2519,25.3494,35900.0
2007-11-26 12:30:00,38.98,39.03,38.97,39.01,15500.0,25.3494,25.3819,25.3429,25.3689,15500.0
2007-11-26 12:40:00,39.0,39.07,38.98,39.05,22200.0,25.3624,25.4079,25.3494,25.3949,22200.0
2007-11-26 12:50:00,39.06,39.08,39.03,39.06,25900.0,25.4014,25.4144,25.3819,25.4014,25900.0
2007-11-26 13:00:00,39.06,39.07,39.0,39.0,40300.0,25.4014,25.4079,25.3624,25.3624,40300.0
2007-11-26 13:10:00,39.01,39.03,38.94,38.97,40100.0,25.3689,25.3819,25.3234,25.3429,40100.0
2007-11-26 13:20:00,38.97,38.97,38.88,38.88,22800.0,25.3429,25.3429,25.2844,25.2844,22800.0
2007-11-26 13:30:00,38.9,39.02,38.89,38.95,35600.0,25.2974,25.3754,25.2909,25.3299,35600.0
2007-11-26 13:40:00,38.94,38.94,38.86,38.9,10700.0,25.3234,25.3234,25.2714,25.2974,10700.0
2007-11-26 13:50:00,38.88,38.9,38.8,38.85,26900.0,25.2844,25.2974,25.2323,25.2649,26900.0
2007-11-26 14:00:00,38.85,38.87,38.81,38.87,17100.0,25.2649,25.2779,25.2388,25.2779,17100.0
2007-11-26 14:10:00,38.87,38.89,38.81,38.87,16600.0,25.2779,25.2909,25.2388,25.2779,16600.0
2007-11-26 14:20:00,38.87,38.92,38.85,38.87,15500.0,25.2779,25.3104,25.2649,25.2779,15500.0
2007-11-26 14:30:00,38.88,38.91,38.85,38.89,19400.0,25.2844,25.3039,25.2649,25.2909,19400.0
2007-11-26 14:40:00,38.89,38.89,38.81,38.81,15500.0,25.2909,25.2909,25.2388,25.2388,15500.0
2007-11-26 14:50:00,38.8,38.84,38.78,38.79,21700.0,25.2323,25.2584,25.2193,25.2258,21700.0
2007-11-26 15:00:00,38.8,38.82,38.78,38.79,50100.0,25.2323,25.2454,25.2193,25.2258,50100.0
2007-11-26 15:10:00,38.78,38.81,38.75,38.76,37400.0,25.2193,25.2388,25.1998,25.2063,37400.0
2007-11-26 15:20:00,38.77,38.8,38.67,38.69,39000.0,25.2128,25.2323,25.1478,25.1608,39000.0
2007-11-26 15:30:00,38.69,38.72,38.67,38.71,33000.0,25.1608,25.1803,25.1478,25.1738,33000.0
2007-11-26 15:40:00,38.7,38.72,38.59,38.6,115200.0,25.1673,25.1803,25.0958,25.1023,115200.0
2007-11-26 15:50:00,38.6,38.62,38.43,38.44,71900.0,25.1023,25.1153,24.9917,24.9982,71900.0
2007-11-27 09:30:00,38.42,38.78,38.42,38.75,26900.0,24.9852,25.2193,24.9852,25.1998,26900.0
2007-11-27 09:40:00,38.72,38.84,38.72,38.8,46400.0,25.1803,25.2584,25.1803,25.2323,46400.0
2007-11-27 09:50:00,38.8,38.91,38.79,38.9,37900.0,25.2323,25.3039,25.2258,25.2974,37900.0
2007-11-27 10:00:00,38.89,38.95,38.79,38.95,36800.0,25.2909,25.3299,25.2258,25.3299,36800.0
2007-11-27 10:10:00,38.95,38.99,38.91,38.96,30500.0,25.3299,25.3559,25.3039,25.3364,30500.0
2007-11-27 10:20:00,38.96,39.06,38.96,39.05,36800.0,25.3364,25.4014,25.3364,25.3949,36800.0
2007-11-27 10:30:00,39.07,39.17,39.07,39.1,52500.0,25.4079,25.473,25.4079,25.4274,52500.0
2007-11-27 10:40:00,39.09,39.17,39.03,39.17,28400.0,25.4209,25.473,25.3819,25.473,28400.0
2007-11-27 10:50:00,39.16,39.2,39.09,39.17,31900.0,25.4665,25.4925,25.4209,25.473,31900.0
2007-11-27 11:00:00,39.17,39.2,39.15,39.18,18400.0,25.473,25.4925,25.46,25.4795,18400.0
2007-11-27 11:10:00,39.18,39.21,39.07,39.08,52400.0,25.4795,25.499,25.4079,25.4144,52400.0
2007-11-27 11:20:00,39.08,39.12,39.01,39.01,28800.0,25.4144,25.4404,25.3689,25.3689,28800.0
2007-11-27 11:30:00,39.01,39.07,39.01,39.07,37700.0,25.3689,25.4079,25.3689,25.4079,37700.0
2007-11-27 11:40:00,39.07,39.08,38.95,38.96,37100.0,25.4079,25.4144,25.3299,25.3364,37100.0
2007-11-27 11:50:00,38.96,38.98,38.87,38.88,26200.0,25.3364,25.3494,25.2779,25.2844,26200.0
2007-11-27 12:00:00,38.88,38.93,38.87,38.92,22400.0,25.2844,25.3169,25.2779,25.3104,22400.0
2007-11-27 12:10:00,38.92,38.94,38.83,38.88,28400.0,25.3104,25.3234,25.2519,25.2844,28400.0
2007-11-27 12:20:00,38.9,38.92,38.86,38.92,30000.0,25.2974,25.3104,25.2714,25.3104,30000.0
2007-11-27 12:30:00,38.92,39.0,38.86,38.99,32300.0,25.3104,25.3624,25.2714,25.3559,32300.0
2007-11-27 12:40:00,38.98,39.05,38.95,39.02,34300.0,25.3494,25.3949,25.3299,25.3754,34300.0
2007-11-27 12:50:00,39.02,39.07,38.96,39.05,39300.0,25.3754,25.4079,25.3364,25.3949,39300.0
2007-11-27 13:00:00,39.06,39.09,39.02,39.09,28900.0,25.4014,25.4209,25.3754,25.4209,28900.0
2007-11-27 13:10:00,39.09,39.1,38.99,39.01,17300.0,25.4209,25.4274,25.3559,25.3689,17300.0
2007-11-27 13:20:00,39.01,39.09,38.99,38.99,29800.0,25.3689,25.4209,25.3559,25.3559,29800.0
2007-11-27 13:30:00,39.0,39.06,38.94,39.03,13700.0,25.3624,25.4014,25.3234,25.3819,13700.0
2007-11-27 13:40:00,39.04,39.06,39.02,39.04,87000.0,25.3884,25.4014,25.3754,25.3884,87000.0
2007-11-27 13:50:00,39.04,39.04,38.97,39.0,19100.0,25.3884,25.3884,25.3429,25.3624,19100.0
2007-11-27 14:00:00,39.0,39.02,38.96,38.99,35900.0,25.3624,25.3754,25.3364,25.3559,35900.0
2007-11-27 14:10:00,39.0,39.11,38.99,39.09,32700.0,25.3624,25.4339,25.3559,25.4209,32700.0
2007-11-27 14:20:00,39.1,39.11,39.06,39.06,28400.0,25.4274,25.4339,25.4014,25.4014,28400.0
2007-11-27 14:30:00,39.03,39.06,38.87,38.91,30900.0,25.3819,25.4014,25.2779,25.3039,30900.0
2007-11-27 14:40:00,38.92,38.93,38.81,38.82,50400.0,25.3104,25.3169,25.2388,25.2454,50400.0
2007-11-27 14:50:00,38.83,38.94,38.83,38.92,32600.0,25.2519,25.3234,25.2519,25.3104,32600.0
2007-11-27 15:00:00,38.94,38.99,38.84,38.9,32200.0,25.3234,25.3559,25.2584,25.2974,32200.0
2007-11-27 15:10:00,38.9,39.0,38.9,38.96,34700.0,25.2974,25.3624,25.2974,25.3364,34700.0
2007-11-27 15:20:00,38.96,39.03,38.84,38.91,40000.0,25.3364,25.3819,25.2584,25.3039,40000.0
2007-11-27 15:30:00,38.92,39.14,38.89,39.07,74900.0,25.3104,25.4535,25.2909,25.4079,74900.0
2007-11-27 15:40:00,39.08,39.17,39.08,39.16,60200.0,25.4144,25.473,25.4144,25.4665,60200.0
2007-11-27 15:50:00,39.15,39.17,39.05,39.11,93400.0,25.46,25.473,25.3949,25.4339,93400.0
2007-11-28 09:30:00,39.32,39.52,39.04,39.2,45500.0,25.5705,25.7006,25.3884,25.4925,45500.0
2007-11-28 09:40:00,39.26,39.26,39.12,39.13,23600.0,25.5315,25.5315,25.4404,25.447,23600.0
2007-11-28 09:50:00,39.14,39.32,39.13,39.29,46100.0,25.4535,25.5705,25.447,25.551,46100.0
2007-11-28 10:00:00,39.29,39.31,39.15,39.21,51100.0,25.551,25.564,25.46,25.499,51100.0
2007-11-28 10:10:00,39.21,39.31,39.15,39.29,68800.0,25.499,25.564,25.46,25.551,68800.0
2007-11-28 10:20:00,39.29,39.29,39.21,39.22,62400.0,25.551,25.551,25.499,25.5055,62400.0
2007-11-28 10:30:00,39.23,39.35,39.22,39.32,29000.0,25.512,25.59,25.5055,25.5705,29000.0
2007-11-28 10:40:00,39.32,39.42,39.32,39.4,34400.0,25.5705,25.6355,25.5705,25.6225,34400.0
2007-11-28 10:50:00,39.38,39.48,39.37,39.48,90600.0,25.6095,25.6746,25.603,25.6746,90600.0
2007-11-28 11:00:00,39.47,39.74,39.47,39.74,103400.0,25.6681,25.8436,25.6681,25.8436,103400.0
2007-11-28 11:10:00,39.72,39.85,39.72,39.82,94400.0,25.8306,25.9152,25.8306,25.8957,94400.0
2007-11-28 11:20:00,39.82,40.05,39.77,39.96,160100.0,25.8957,26.0452,25.8632,25.9867,160100.0
2007-11-28 11:30:00,39.96,40.05,39.93,39.94,58300.0,25.9867,26.0452,25.9672,25.9737,58300.0
2007-11-28 11:40:00,39.93,39.97,39.84,39.86,45800.0,25.9672,25.9932,25.9087,25.9217,45800.0
2007-11-28 11:50:00,39.85,39.91,39.84,39.9,36600.0,25.9152,25.9542,25.9087,25.9477,36600.0
2007-11-28 12:00:00,39.91,40.05,39.86,40.0,86000.0,25.9542,26.0452,25.9217,26.0127,86000.0
2007-11-28 12:10:00,40.0,40.07,39.98,40.07,49100.0,26.0127,26.0583,25.9997,26.0583,49100.0
2007-11-28 12:20:00,40.06,40.09,40.04,40.09,68100.0,26.0517,26.0713,26.0387,26.0713,68100.0
2007-11-28 12:30:00,40.06,40.14,40.03,40.1,46700.0,26.0517,26.1038,26.0322,26.0778,46700.0
2007-11-28 12:40:00,40.09,40.26,40.09,40.24,77800.0,26.0713,26.1818,26.0713,26.1688,77800.0
2007-11-28 12:50:00,40.24,40.42,40.17,40.32,124900.0,26.1688,26.2859,26.1233,26.2208,124900.0
2007-11-28 13:00:00,40.27,40.64,40.27,40.41,135600.0,26.1883,26.4289,26.1883,26.2794,135600.0
2007-11-28 13:10:00,40.41,40.66,40.36,40.46,257400.0,26.2794,26.4419,26.2468,26.3119,257400.0
2007-11-28 13:20:00,40.46,40.5,40.44,40.48,174400.0,26.3119,26.3379,26.2989,26.3249,174400.0
2007-11-28 13:30:00,40.48,40.58,40.48,40.55,86600.0,26.3249,26.3899,26.3249,26.3704,86600.0
2007-11-28 13:40:00,40.55,40.64,40.51,40.64,50400.0,26.3704,26.4289,26.3444,26.4289,50400.0
2007-11-28 13:50:00,40.63,40.71,40.62,40.64,114000.0,26.4224,26.4745,26.4159,26.4289,114000.0
2007-11-28 14:00:00,40.65,40.74,40.64,40.69,135000.0,26.4354,26.494,26.4289,26.4614,135000.0
2007-11-28 14:10:00,40.7,40.73,40.6,40.65,87700.0,26.468,26.4875,26.4029,26.4354,87700.0
2007-11-28 14:20:00,40.66,40.7,40.65,40.67,59900.0,26.4419,26.468,26.4354,26.4484,59900.0
2007-11-28 14:30:00,40.68,40.69,40.62,40.62,47300.0,26.4549,26.4614,26.4159,26.4159,47300.0
2007-11-28 14:40:00,40.62,40.62,40.57,40.58,44200.0,26.4159,26.4159,26.3834,26.3899,44200.0
2007-11-28 14:50:00,40.58,40.6,40.49,40.58,114000.0,26.3899,26.4029,26.3314,26.3899,114000.0
2007-11-28 15:00:00,40.59,40.59,40.43,40.44,78900.0,26.3964,26.3964,26.2924,26.2989,78900.0
2007-11-28 15:10:00,40.44,40.46,40.34,40.38,120500.0,26.2989,26.3119,26.2338,26.2598,120500.0
2007-11-28 15:20:00,40.38,40.49,40.27,40.27,94700.0,26.2598,26.3314,26.1883,26.1883,94700.0
2007-11-28 15:30:00,40.27,40.33,40.14,40.15,104000.0,26.1883,26.2273,26.1038,26.1103,104000.0
2007-11-28 15:40:00,40.16,40.18,39.98,39.99,218000.0,26.1168,26.1298,25.9997,26.0062,218000.0
2007-11-28 15:50:00,39.99,40.18,39.99,40.18,295300.0,26.0062,26.1298,26.0062,26.1298,295300.0
2007-11-29 09:30:00,40.18,40.18,39.89,40.0,32700.0,26.1298,26.1298,25.9412,26.0127,32700.0
2007-11-29 09:40:00,40.0,40.03,39.88,39.91,43600.0,26.0127,26.0322,25.9347,25.9542,43600.0
2007-11-29 09:50:00,39.92,39.98,39.89,39.89,30800.0,25.9607,25.9997,25.9412,25.9412,30800.0
2007-11-29 10:00:00,39.9,39.95,39.88,39.88,56800.0,25.9477,25.9802,25.9347,25.9347,56800.0
2007-11-29 10:10:00,39.88,39.92,39.84,39.85,60000.0,25.9347,25.9607,25.9087,25.9152,60000.0
2007-11-29 10:20:00,39.85,39.87,39.79,39.81,33200.0,25.9152,25.9282,25.8762,25.8892,33200.0
2007-11-29 10:30:00,39.82,39.88,39.8,39.82,42700.0,25.8957,25.9347,25.8827,25.8957,42700.0
2007-11-29 10:40:00,39.82,39.87,39.82,39.86,17700.0,25.8957,25.9282,25.8957,25.9217,17700.0
2007-11-29 10:50:00,39.85,39.98,39.84,39.96,40900.0,25.9152,25.9997,25.9087,25.9867,40900.0
2007-11-29 11:00:00,39.97,40.0,39.92,39.96,81900.0,25.9932,26.0127,25.9607,25.9867,81900.0
2007-11-29 11:10:00,39.96,40.0,39.92,39.92,66300.0,25.9867,26.0127,25.9607,25.9607,66300.0
2007-11-29 11:20:00,39.92,39.93,39.83,39.85,27900.0,25.9607,25.9672,25.9022,25.9152,27900.0
2007-11-29 11:30:00,39.85,39.94,39.84,39.88,40300.0,25.9152,25.9737,25.9087,25.9347,40300.0
2007-11-29 11:40:00,39.88,39.95,39.87,39.89,53500.0,25.9347,25.9802,25.9282,25.9412,53500.0
2007-11-29 11:50:00,39.9,39.93,39.85,39.91,23700.0,25.9477,25.9672,25.9152,25.9542,23700.0
2007-11-29 12:00:00,39.91,39.95,39.91,39.94,16500.0,25.9542,25.9802,25.9542,25.9737,16500.0
2007-11-29 12:10:00,39.95,39.95,39.87,39.88,11100.0,25.9802,25.9802,25.9282,25.9347,11100.0
2007-11-29 12:20:00,39.88,39.92,39.88,39.92,15800.0,25.9347,25.9607,25.9347,25.9607,15800.0
2007-11-29 12:30:00,39.92,39.93,39.88,39.93,28300.0,25.9607,25.9672,25.9347,25.9672,28300.0
2007-11-29 12:40:00,39.94,39.97,39.9,39.9,21700.0,25.9737,25.9932,25.9477,25.9477,21700.0
2007-11-29 12:50:00,39.9,39.97,39.85,39.91,33500.0,25.9477,25.9932,25.9152,25.9542,33500.0
2007-11-29 13:00:00,39.92,39.94,39.83,39.94,18900.0,25.9607,25.9737,25.9022,25.9737,18900.0
2007-11-29 13:10:00,39.94,39.94,39.86,39.88,19800.0,25.9737,25.9737,25.9217,25.9347,19800.0
2007-11-29 13:20:00,39.87,39.9,39.82,39.82,17000.0,25.9282,25.9477,25.8957,25.8957,17000.0
2007-11-29 13:30:00,39.83,39.92,39.82,39.87,27800.0,25.9022,25.9607,25.8957,25.9282,27800.0
2007-11-29 13:40:00,39.87,39.92,39.84,39.9,58600.0,25.9282,25.9607,25.9087,25.9477,58600.0
2007-11-29 13:50:00,39.9,40.02,39.9,40.0,24000.0,25.9477,26.0257,25.9477,26.0127,24000.0
2007-11-29 14:00:00,40.0,40.08,39.88,40.01,53700.0,26.0127,26.0648,25.9347,26.0192,53700.0
2007-11-29 14:10:00,40.0,40.09,39.97,40.06,33100.0,26.0127,26.0713,25.9932,26.0517,33100.0
2007-11-29 14:20:00,40.06,40.1,40.02,40.04,51900.0,26.0517,26.0778,26.0257,26.0387,51900.0
2007-11-29 14:30:00,40.05,40.06,39.98,40.0,30800.0,26.0452,26.0517,25.9997,26.0127,30800.0
2007-11-29 14:40:00,40.01,40.08,40.0,40.05,33200.0,26.0192,26.0648,26.0127,26.0452,33200.0
2007-11-29 14:50:00,40.04,40.11,40.0,40.07,49500.0,26.0387,26.0843,26.0127,26.0583,49500.0
2007-11-29 15:00:00,40.07,40.14,40.04,40.13,64000.0,26.0583,26.1038,26.0387,26.0973,64000.0
2007-11-29 15:10:00,40.13,40.14,40.04,40.06,67300.0,26.0973,26.1038,26.0387,26.0517,67300.0
2007-11-29 15:20:00,40.07,40.07,40.0,40.02,53300.0,26.0583,26.0583,26.0127,26.0257,53300.0
2007-11-29 15:30:00,40.01,40.03,39.96,39.99,51200.0,26.0192,26.0322,25.9867,26.0062,51200.0
2007-11-29 15:40:00,40.0,40.03,39.95,39.98,135700.0,26.0127,26.0322,25.9802,25.9997,135700.0
2007-11-29 15:50:00,39.99,40.0,39.94,39.97,52900.0,26.0062,26.0127,25.9737,25.9932,52900.0
2007-11-30 09:30:00,40.32,40.7,39.86,40.35,102400.0,26.2208,26.468,25.9217,26.2403,102400.0
2007-11-30 09:40:00,40.34,40.36,40.17,40.33,46400.0,26.2338,26.2468,26.1233,26.2273,46400.0
2007-11-30 09:50:00,40.33,40.34,40.17,40.17,46800.0,26.2273,26.2338,26.1233,26.1233,46800.0
2007-11-30 10:00:00,40.16,40.2,40.13,40.18,41500.0,26.1168,26.1428,26.0973,26.1298,41500.0
2007-11-30 10:10:00,40.17,40.17,40.05,40.13,22400.0,26.1233,26.1233,26.0452,26.0973,22400.0
2007-11-30 10:20:00,40.13,40.19,40.11,40.17,21200.0,26.0973,26.1363,26.0843,26.1233,21200.0
2007-11-30 10:30:00,40.17,40.22,40.08,40.09,19500.0,26.1233,26.1558,26.0648,26.0713,19500.0
2007-11-30 10:40:00,40.07,40.08,40.02,40.05,15800.0,26.0583,26.0648,26.0257,26.0452,15800.0
2007-11-30 10:50:00,40.05,40.06,40.0,40.01,21000.0,26.0452,26.0517,26.0127,26.0192,21000.0
2007-11-30 11:00:00,40.02,40.02,39.94,39.96,35200.0,26.0257,26.0257,25.9737,25.9867,35200.0
2007-11-30 11:10:00,39.96,40.0,39.8,39.84,41600.0,25.9867,26.0127,25.8827,25.9087,41600.0
2007-11-30 11:20:00,39.85,39.9,39.82,39.85,38500.0,25.9152,25.9477,25.8957,25.9152,38500.0
2007-11-30 11:30:00,39.85,39.88,39.79,39.79,29200.0,25.9152,25.9347,25.8762,25.8762,29200.0
2007-11-30 11:40:00,39.8,39.82,39.71,39.78,38400.0,25.8827,25.8957,25.8241,25.8697,38400.0
2007-11-30 11:50:00,39.76,39.8,39.7,39.75,33500.0,25.8567,25.8827,25.8176,25.8501,33500.0
2007-11-30 12:00:00,39.74,39.75,39.63,39.65,29800.0,25.8436,25.8501,25.7721,25.7851,29800.0
2007-11-30 12:10:00,39.64,39.76,39.64,39.68,43600.0,25.7786,25.8567,25.7786,25.8046,43600.0
2007-11-30 12:20:00,39.68,39.71,39.6,39.71,26000.0,25.8046,25.8241,25.7526,25.8241,26000.0
2007-11-30 12:30:00,39.71,39.72,39.68,39.72,11400.0,25.8241,25.8306,25.8046,25.8306,11400.0
2007-11-30 12:40:00,39.72,39.78,39.69,39.72,25200.0,25.8306,25.8697,25.8111,25.8306,25200.0
2007-11-30 12:50:00,39.72,39.82,39.7,39.74,63800.0,25.8306,25.8957,25.8176,25.8436,63800.0
2007-11-30 13:00:00,39.78,39.8,39.76,39.77,8600.0,25.8697,25.8827,25.8567,25.8632,8600.0
2007-11-30 13:10:00,39.78,39.79,39.7,39.79,25300.0,25.8697,25.8762,25.8176,25.8762,25300.0
2007-11-30 13:20:00,39.8,39.84,39.72,39.84,32800.0,25.8827,25.9087,25.8306,25.9087,32800.0
2007-11-30 13:30:00,39.85,39.9,39.81,39.88,22800.0,25.9152,25.9477,25.8892,25.9347,22800.0
2007-11-30 13:40:00,39.88,39.9,39.8,39.82,43800.0,25.9347,25.9477,25.8827,25.8957,43800.0
2007-11-30 13:50:00,39.82,39.9,39.81,39.88,26100.0,25.8957,25.9477,25.8892,25.9347,26100.0
2007-11-30 14:00:00,39.9,39.92,39.85,39.87,32300.0,25.9477,25.9607,25.9152,25.9282,32300.0
2007-11-30 14:10:00,39.86,39.92,39.81,39.92,29900.0,25.9217,25.9607,25.8892,25.9607,29900.0
2007-11-30 14:20:00,39.91,39.93,39.9,39.92,14900.0,25.9542,25.9672,25.9477,25.9607,14900.0
2007-11-30 14:30:00,39.92,39.98,39.88,39.89,42100.0,25.9607,25.9997,25.9347,25.9412,42100.0
2007-11-30 14:40:00,39.88,39.89,39.85,39.86,21900.0,25.9347,25.9412,25.9152,25.9217,21900.0
2007-11-30 14:50:00,39.85,39.89,39.76,39.85,59800.0,25.9152,25.9412,25.8567,25.9152,59800.0
2007-11-30 15:00:00,39.85,39.85,39.71,39.75,23900.0,25.9152,25.9152,25.8241,25.8501,23900.0
2007-11-30 15:10:00,39.76,39.78,39.69,39.74,34000.0,25.8567,25.8697,25.8111,25.8436,34000.0
2007-11-30 15:20:00,39.75,39.84,39.73,39.83,24800.0,25.8501,25.9087,25.8371,25.9022,24800.0
2007-11-30 15:30:00,39.81,39.87,39.75,39.79,37900.0,25.8892,25.9282,25.8501,25.8762,37900.0
2007-11-30 15:40:00,39.79,39.9,39.71,39.72,56100.0,25.8762,25.9477,25.8241,25.8306,56100.0
2007-11-30 15:50:00,39.73,39.86,39.72,39.86,78900.0,25.8371,25.9217,25.8306,25.9217,78900.0
2007-12-03 09:30:00,39.65,39.99,39.65,39.88,31000.0,25.7851,26.0062,25.7851,25.9347,31000.0
2007-12-03 09:40:00,39.89,39.98,39.85,39.87,25100.0,25.9412,25.9997,25.9152,25.9282,25100.0
2007-12-03 09:50:00,39.87,39.88,39.78,39.78,19700.0,25.9282,25.9347,25.8697,25.8697,19700.0
2007-12-03 10:00:00,39.8,39.91,39.76,39.8,23300.0,25.8827,25.9542,25.8567,25.8827,23300.0
2007-12-03 10:10:00,39.79,39.79,39.75,39.76,18300.0,25.8762,25.8762,25.8501,25.8567,18300.0
2007-12-03 10:20:00,39.75,39.8,39.73,39.73,19500.0,25.8501,25.8827,25.8371,25.8371,19500.0
2007-12-03 10:30:00,39.73,39.84,39.73,39.78,25500.0,25.8371,25.9087,25.8371,25.8697,25500.0
2007-12-03 10:40:00,39.77,39.79,39.76,39.76,21000.0,25.8632,25.8762,25.8567,25.8567,21000.0
2007-12-03 10:50:00,39.77,39.77,39.59,39.59,47100.0,25.8632,25.8632,25.7461,25.7461,47100.0
2007-12-03 11:00:00,39.59,39.6,39.44,39.46,49300.0,25.7461,25.7526,25.6485,25.6616,49300.0
2007-12-03 11:10:00,39.46,39.46,39.32,39.33,50700.0,25.6616,25.6616,25.5705,25.577,50700.0
2007-12-03 11:20:00,39.33,39.44,39.3,39.44,43600.0,25.577,25.6485,25.5575,25.6485,43600.0
2007-12-03 11:30:00,39.44,39.64,39.44,39.63,20400.0,25.6485,25.7786,25.6485,25.7721,20400.0
2007-12-03 11:40:00,39.63,39.73,39.62,39.72,21100.0,25.7721,25.8371,25.7656,25.8306,21100.0
2007-12-03 11:50:00,39.72,39.76,39.7,39.75,10000.0,25.8306,25.8567,25.8176,25.8501,10000.0
2007-12-03 12:00:00,39.75,39.79,39.75,39.78,12300.0,25.8501,25.8762,25.8501,25.8697,12300.0
2007-12-03 12:10:00,39.79,39.82,39.78,39.79,19100.0,25.8762,25.8957,25.8697,25.8762,19100.0
2007-12-03 12:20:00,39.78,39.8,39.76,39.8,19100.0,25.8697,25.8827,25.8567,25.8827,19100.0
2007-12-03 12:30:00,39.8,39.8,39.77,39.77,13700.0,25.8827,25.8827,25.8632,25.8632,13700.0
2007-12-03 12:40:00,39.77,39.8,39.76,39.76,10500.0,25.8632,25.8827,25.8567,25.8567,10500.0
2007-12-03 12:50:00,39.77,39.8,39.67,39.69,19800.0,25.8632,25.8827,25.7981,25.8111,19800.0
2007-12-03 13:00:00,39.69,39.69,39.6,39.6,12200.0,25.8111,25.8111,25.7526,25.7526,12200.0
2007-12-03 13:10:00,39.6,39.62,39.56,39.56,13100.0,25.7526,25.7656,25.7266,25.7266,13100.0
2007-12-03 13:20:00,39.57,39.58,39.47,39.48,35500.0,25.7331,25.7396,25.6681,25.6746,35500.0
2007-12-03 13:30:00,39.48,39.51,39.46,39.5,15800.0,25.6746,25.6941,25.6616,25.6876,15800.0
2007-12-03 13:40:00,39.5,39.52,39.45,39.46,23700.0,25.6876,25.7006,25.6551,25.6616,23700.0
2007-12-03 13:50:00,39.47,39.48,39.44,39.48,26300.0,25.6681,25.6746,25.6485,25.6746,26300.0
2007-12-03 14:00:00,39.47,39.5,39.46,39.47,17500.0,25.6681,25.6876,25.6616,25.6681,17500.0
2007-12-03 14:10:00,39.47,39.5,39.45,39.48,27500.0,25.6681,25.6876,25.6551,25.6746,27500.0
2007-12-03 14:20:00,39.48,39.51,39.46,39.46,11500.0,25.6746,25.6941,25.6616,25.6616,11500.0
2007-12-03 14:30:00,39.46,39.56,39.46,39.5,23800.0,25.6616,25.7266,25.6616,25.6876,23800.0
2007-12-03 14:40:00,39.5,39.54,39.48,39.51,18100.0,25.6876,25.7136,25.6746,25.6941,18100.0
2007-12-03 14:50:00,39.52,39.56,39.52,39.54,13000.0,25.7006,25.7266,25.7006,25.7136,13000.0
2007-12-03 15:00:00,39.53,39.54,39.45,39.45,31800.0,25.7071,25.7136,25.6551,25.6551,31800.0
2007-12-03 15:10:00,39.46,39.53,39.43,39.48,67300.0,25.6616,25.7071,25.642,25.6746,67300.0
2007-12-03 15:20:00,39.48,39.61,39.45,39.6,36500.0,25.6746,25.7591,25.6551,25.7526,36500.0
2007-12-03 15:30:00,39.59,39.6,39.44,39.45,42700.0,25.7461,25.7526,25.6485,25.6551,42700.0
2007-12-03 15:40:00,39.45,39.49,39.41,39.41,40400.0,25.6551,25.6811,25.629,25.629,40400.0
2007-12-03 15:50:00,39.41,39.49,39.4,39.47,48200.0,25.629,25.6811,25.6225,25.6681,48200.0
2007-12-04 09:30:00,39.55,39.76,39.4,39.57,47800.0,25.7201,25.8567,25.6225,25.7331,47800.0
2007-12-04 09:40:00,39.55,39.66,39.54,39.6,30400.0,25.7201,25.7916,25.7136,25.7526,30400.0
2007-12-04 09:50:00,39.6,39.63,39.56,39.58,23700.0,25.7526,25.7721,25.7266,25.7396,23700.0
2007-12-04 10:00:00,39.54,39.62,39.53,39.61,12700.0,25.7136,25.7656,25.7071,25.7591,12700.0
2007-12-04 10:10:00,39.62,39.65,39.54,39.57,28900.0,25.7656,25.7851,25.7136,25.7331,28900.0
2007-12-04 10:20:00,39.57,39.64,39.55,39.64,19800.0,25.7331,25.7786,25.7201,25.7786,19800.0
2007-12-04 10:30:00,39.64,39.68,39.53,39.54,23100.0,25.7786,25.8046,25.7071,25.7136,23100.0
2007-12-04 10:40:00,39.54,39.55,39.46,39.49,35600.0,25.7136,25.7201,25.6616,25.6811,35600.0
2007-12-04 10:50:00,39.48,39.48,39.42,39.46,15200.0,25.6746,25.6746,25.6355,25.6616,15200.0
2007-12-04 11:00:00,39.46,39.53,39.44,39.53,22300.0,25.6616,25.7071,25.6485,25.7071,22300.0
2007-12-04 11:10:00,39.52,39.53,39.43,39.45,37800.0,25.7006,25.7071,25.642,25.6551,37800.0
2007-12-04 11:20:00,39.45,39.49,39.44,39.45,28800.0,25.6551,25.6811,25.6485,25.6551,28800.0
2007-12-04 11:30:00,39.45,39.46,39.4,39.42,19600.0,25.6551,25.6616,25.6225,25.6355,19600.0
2007-12-04 11:40:00,39.42,39.44,39.4,39.42,25000.0,25.6355,25.6485,25.6225,25.6355,25000.0
2007-12-04 11:50:00,39.42,39.47,39.41,39.41,13200.0,25.6355,25.6681,25.629,25.629,13200.0
2007-12-04 12:00:00,39.41,39.52,39.41,39.5,30500.0,25.629,25.7006,25.629,25.6876,30500.0
2007-12-04 12:10:00,39.5,39.51,39.48,39.51,51600.0,25.6876,25.6941,25.6746,25.6941,51600.0
2007-12-04 12:20:00,39.51,39.68,39.51,39.68,39300.0,25.6941,25.8046,25.6941,25.8046,39300.0
2007-12-04 12:30:00,39.67,39.72,39.62,39.72,53400.0,25.7981,25.8306,25.7656,25.8306,53400.0
2007-12-04 12:40:00,39.72,39.73,39.7,39.72,16400.0,25.8306,25.8371,25.8176,25.8306,16400.0
2007-12-04 12:50:00,39.71,39.8,39.71,39.8,23000.0,25.8241,25.8827,25.8241,25.8827,23000.0
2007-12-04 13:00:00,39.79,39.83,39.75,39.76,37800.0,25.8762,25.9022,25.8501,25.8567,37800.0
2007-12-04 13:10:00,39.76,39.77,39.74,39.76,20100.0,25.8567,25.8632,25.8436,25.8567,20100.0
2007-12-04 13:20:00,39.76,39.81,39.74,39.79,69700.0,25.8567,25.8892,25.8436,25.8762,69700.0
2007-12-04 13:30:00,39.8,39.82,39.76,39.8,31900.0,25.8827,25.8957,25.8567,25.8827,31900.0
2007-12-04 13:40:00,39.8,39.81,39.76,39.79,17800.0,25.8827,25.8892,25.8567,25.8762,17800.0
2007-12-04 13:50:00,39.79,39.79,39.76,39.78,14400.0,25.8762,25.8762,25.8567,25.8697,14400.0
2007-12-04 14:00:00,39.79,39.88,39.77,39.81,42000.0,25.8762,25.9347,25.8632,25.8892,42000.0
2007-12-04 14:10:00,39.81,39.85,39.79,39.8,47700.0,25.8892,25.9152,25.8762,25.8827,47700.0
2007-12-04 14:20:00,39.8,39.81,39.78,39.79,25400.0,25.8827,25.8892,25.8697,25.8762,25400.0
2007-12-04 14:30:00,39.8,39.97,39.8,39.97,36300.0,25.8827,25.9932,25.8827,25.9932,36300.0
2007-12-04 14:40:00,39.97,40.03,39.94,40.01,52600.0,25.9932,26.0322,25.9737,26.0192,52600.0
2007-12-04 14:50:00,40.01,40.04,39.98,40.02,65100.0,26.0192,26.0387,25.9997,26.0257,65100.0
2007-12-04 15:00:00,40.02,40.03,39.98,40.02,53600.0,26.0257,26.0322,25.9997,26.0257,53600.0
2007-12-04 15:10:00,40.02,40.14,40.01,40.14,68900.0,26.0257,26.1038,26.0192,26.1038,68900.0
2007-12-04 15:20:00,40.14,40.16,39.97,39.98,106000.0,26.1038,26.1168,25.9932,25.9997,106000.0
2007-12-04 15:30:00,39.97,39.98,39.77,39.8,126900.0,25.9932,25.9997,25.8632,25.8827,126900.0
2007-12-04 15:40:00,39.8,39.85,39.73,39.83,114400.0,25.8827,25.9152,25.8371,25.9022,114400.0
2007-12-04 15:50:00,39.84,39.85,39.75,39.77,112200.0,25.9087,25.9152,25.8501,25.8632,112200.0
2007-12-05 09:30:00,40.25,40.25,39.87,39.98,54500.0,26.1753,26.1753,25.9282,25.9997,54500.0
2007-12-05 09:40:00,39.98,40.0,39.94,39.96,28400.0,25.9997,26.0127,25.9737,25.9867,28400.0
2007-12-05 09:50:00,39.96,40.02,39.95,40.01,89800.0,25.9867,26.0257,25.9802,26.0192,89800.0
2007-12-05 10:00:00,40.01,40.15,40.0,40.0,86700.0,26.0192,26.1103,26.0127,26.0127,86700.0
2007-12-05 10:10:00,40.0,40.07,39.98,40.02,52200.0,26.0127,26.0583,25.9997,26.0257,52200.0
2007-12-05 10:20:00,40.03,40.16,40.03,40.16,40200.0,26.0322,26.1168,26.0322,26.1168,40200.0
2007-12-05 10:30:00,40.16,40.19,40.05,40.07,68300.0,26.1168,26.1363,26.0452,26.0583,68300.0
2007-12-05 10:40:00,40.07,40.18,40.06,40.15,21300.0,26.0583,26.1298,26.0517,26.1103,21300.0
2007-12-05 10:50:00,40.15,40.16,40.11,40.15,28500.0,26.1103,26.1168,26.0843,26.1103,28500.0
2007-12-05 11:00:00,40.15,40.2,40.13,40.14,36400.0,26.1103,26.1428,26.0973,26.1038,36400.0
2007-12-05 11:10:00,40.14,40.24,40.13,40.15,56800.0,26.1038,26.1688,26.0973,26.1103,56800.0
2007-12-05 11:20:00,40.15,40.25,40.13,40.23,40400.0,26.1103,26.1753,26.0973,26.1623,40400.0
2007-12-05 11:30:00,40.23,40.23,40.16,40.18,13300.0,26.1623,26.1623,26.1168,26.1298,13300.0
2007-12-05 11:40:00,40.18,40.18,40.12,40.13,44800.0,26.1298,26.1298,26.0908,26.0973,44800.0
2007-12-05 11:50:00,40.13,40.14,40.08,40.1,36500.0,26.0973,26.1038,26.0648,26.0778,36500.0
2007-12-05 12:00:00,40.1,40.15,40.09,40.12,47900.0,26.0778,26.1103,26.0713,26.0908,47900.0
2007-12-05 12:10:00,40.12,40.18,40.1,40.16,20700.0,26.0908,26.1298,26.0778,26.1168,20700.0
2007-12-05 12:20:00,40.15,40.18,40.15,40.18,12400.0,26.1103,26.1298,26.1103,26.1298,12400.0
2007-12-05 12:30:00,40.18,40.22,40.17,40.21,56400.0,26.1298,26.1558,26.1233,26.1493,56400.0
2007-12-05 12:40:00,40.2,40.29,40.2,40.27,25500.0,26.1428,26.2013,26.1428,26.1883,25500.0
2007-12-05 12:50:00,40.28,40.3,40.16,40.22,57700.0,26.1948,26.2078,26.1168,26.1558,57700.0
2007-12-05 13:00:00,40.22,40.26,40.16,40.17,21400.0,26.1558,26.1818,26.1168,26.1233,21400.0
2007-12-05 13:10:00,40.17,40.18,40.1,40.13,66600.0,26.1233,26.1298,26.0778,26.0973,66600.0
2007-12-05 13:20:00,40.13,40.24,40.12,40.2,46100.0,26.0973,26.1688,26.0908,26.1428,46100.0
2007-12-05 13:30:00,40.2,40.27,40.18,40.25,42700.0,26.1428,26.1883,26.1298,26.1753,42700.0
2007-12-05 13:40:00,40.25,40.26,40.21,40.23,67600.0,26.1753,26.1818,26.1493,26.1623,67600.0
2007-12-05 13:50:00,40.23,40.27,40.21,40.24,70900.0,26.1623,26.1883,26.1493,26.1688,70900.0
2007-12-05 14:00:00,40.25,40.27,40.22,40.23,63500.0,26.1753,26.1883,26.1558,26.1623,63500.0
2007-12-05 14:10:00,40.23,40.24,40.11,40.15,32400.0,26.1623,26.1688,26.0843,26.1103,32400.0
2007-12-05 14:20:00,40.15,40.17,40.06,40.12,49400.0,26.1103,26.1233,26.0517,26.0908,49400.0
2007-12-05 14:30:00,40.11,40.22,40.1,40.17,58100.0,26.0843,26.1558,26.0778,26.1233,58100.0
2007-12-05 14:40:00,40.18,40.33,40.18,40.31,44400.0,26.1298,26.2273,26.1298,26.2143,44400.0
2007-12-05 14:50:00,40.31,40.32,40.25,40.25,52400.0,26.2143,26.2208,26.1753,26.1753,52400.0
2007-12-05 15:00:00,40.26,40.36,40.26,40.33,148200.0,26.1818,26.2468,26.1818,26.2273,148200.0
2007-12-05 15:10:00,40.34,40.42,40.33,40.42,26500.0,26.2338,26.2859,26.2273,26.2859,26500.0
2007-12-05 15:20:00,40.41,40.41,40.34,40.34,100100.0,26.2794,26.2794,26.2338,26.2338,100100.0
2007-12-05 15:30:00,40.34,40.37,40.31,40.35,35200.0,26.2338,26.2533,26.2143,26.2403,35200.0
2007-12-05 15:40:00,40.36,40.42,40.33,40.4,78200.0,26.2468,26.2859,26.2273,26.2729,78200.0
2007-12-05 15:50:00,40.4,40.41,40.32,40.34,83700.0,26.2729,26.2794,26.2208,26.2338,83700.0
2007-12-06 09:30:00,40.23,40.45,40.23,40.24,25100.0,26.1623,26.3054,26.1623,26.1688,25100.0
2007-12-06 09:40:00,40.23,40.56,40.22,40.56,56900.0,26.1623,26.3769,26.1558,26.3769,56900.0
2007-12-06 09:50:00,40.55,40.63,40.52,40.6,32700.0,26.3704,26.4224,26.3509,26.4029,32700.0
2007-12-06 10:00:00,40.6,40.62,40.58,40.6,45600.0,26.4029,26.4159,26.3899,26.4029,45600.0
2007-12-06 10:10:00,40.6,40.62,40.44,40.44,15500.0,26.4029,26.4159,26.2989,26.2989,15500.0
2007-12-06 10:20:00,40.45,40.5,40.4,40.46,24000.0,26.3054,26.3379,26.2729,26.3119,24000.0
2007-12-06 10:30:00,40.44,40.5,40.43,40.48,21600.0,26.2989,26.3379,26.2924,26.3249,21600.0
2007-12-06 10:40:00,40.47,40.52,40.45,40.51,17800.0,26.3184,26.3509,26.3054,26.3444,17800.0
2007-12-06 10:50:00,40.51,40.55,40.5,40.54,11000.0,26.3444,26.3704,26.3379,26.3639,11000.0
2007-12-06 11:00:00,40.53,40.54,40.45,40.51,57000.0,26.3574,26.3639,26.3054,26.3444,57000.0
2007-12-06 11:10:00,40.51,40.51,40.46,40.47,25300.0,26.3444,26.3444,26.3119,26.3184,25300.0
2007-12-06 11:20:00,40.46,40.51,40.4,40.49,31000.0,26.3119,26.3444,26.2729,26.3314,31000.0
2007-12-06 11:30:00,40.48,40.49,40.44,40.48,14000.0,26.3249,26.3314,26.2989,26.3249,14000.0
2007-12-06 11:40:00,40.48,40.51,40.48,40.48,5600.0,26.3249,26.3444,26.3249,26.3249,5600.0
2007-12-06 11:50:00,40.48,40.51,40.45,40.47,22800.0,26.3249,26.3444,26.3054,26.3184,22800.0
2007-12-06 12:00:00,40.47,40.48,40.38,40.39,23000.0,26.3184,26.3249,26.2598,26.2664,23000.0
2007-12-06 12:10:00,40.39,40.4,40.36,40.36,9000.0,26.2664,26.2729,26.2468,26.2468,9000.0
2007-12-06 12:20:00,40.35,40.35,40.3,40.3,5700.0,26.2403,26.2403,26.2078,26.2078,5700.0
2007-12-06 12:30:00,40.31,40.38,40.31,40.38,9900.0,26.2143,26.2598,26.2143,26.2598,9900.0
2007-12-06 12:40:00,40.37,40.38,40.33,40.35,8800.0,26.2533,26.2598,26.2273,26.2403,8800.0
2007-12-06 12:50:00,40.34,40.38,40.27,40.37,17900.0,26.2338,26.2598,26.1883,26.2533,17900.0
2007-12-06 13:00:00,40.37,40.41,40.35,40.37,20400.0,26.2533,26.2794,26.2403,26.2533,20400.0
2007-12-06 13:10:00,40.37,40.39,40.35,40.37,5800.0,26.2533,26.2664,26.2403,26.2533,5800.0
2007-12-06 13:20:00,40.36,40.4,40.35,40.37,8400.0,26.2468,26.2729,26.2403,26.2533,8400.0
2007-12-06 13:30:00,40.36,40.36,40.32,40.34,10900.0,26.2468,26.2468,26.2208,26.2338,10900.0
2007-12-06 13:40:00,40.34,40.37,40.33,40.36,12100.0,26.2338,26.2533,26.2273,26.2468,12100.0
2007-12-06 13:50:00,40.37,40.38,40.31,40.35,11800.0,26.2533,26.2598,26.2143,26.2403,11800.0
2007-12-06 14:00:00,40.34,40.42,40.34,40.42,15500.0,26.2338,26.2859,26.2338,26.2859,15500.0
2007-12-06 14:10:00,40.42,40.46,40.41,40.46,11000.0,26.2859,26.3119,26.2794,26.3119,11000.0
2007-12-06 14:20:00,40.47,40.5,40.46,40.47,23700.0,26.3184,26.3379,26.3119,26.3184,23700.0
2007-12-06 14:30:00,40.48,40.51,40.47,40.49,21600.0,26.3249,26.3444,26.3184,26.3314,21600.0
2007-12-06 14:40:00,40.5,40.51,40.48,40.5,20500.0,26.3379,26.3444,26.3249,26.3379,20500.0
2007-12-06 14:50:00,40.49,40.51,40.43,40.44,26700.0,26.3314,26.3444,26.2924,26.2989,26700.0
2007-12-06 15:00:00,40.44,40.51,40.44,40.48,20900.0,26.2989,26.3444,26.2989,26.3249,20900.0
2007-12-06 15:10:00,40.48,40.51,40.46,40.47,16600.0,26.3249,26.3444,26.3119,26.3184,16600.0
2007-12-06 15:20:00,40.47,40.51,40.46,40.5,17800.0,26.3184,26.3444,26.3119,26.3379,17800.0
2007-12-06 15:30:00,40.51,40.52,40.48,40.52,28600.0,26.3444,26.3509,26.3249,26.3509,28600.0
2007-12-06 15:40:00,40.52,40.53,40.47,40.5,66100.0,26.3509,26.3574,26.3184,26.3379,66100.0
2007-12-06 15:50:00,40.5,40.55,40.47,40.5,130500.0,26.3379,26.3704,26.3184,26.3379,130500.0
2007-12-07 09:30:00,40.71,40.73,40.6,40.65,30500.0,26.4745,26.4875,26.4029,26.4354,30500.0
2007-12-07 09:40:00,40.65,40.74,40.62,40.7,43700.0,26.4354,26.494,26.4159,26.468,43700.0
2007-12-07 09:50:00,40.7,40.7,40.6,40.62,21800.0,26.468,26.468,26.4029,26.4159,21800.0
2007-12-07 10:00:00,40.62,40.62,40.56,40.6,26000.0,26.4159,26.4159,26.3769,26.4029,26000.0
2007-12-07 10:10:00,40.61,40.63,40.48,40.5,73100.0,26.4094,26.4224,26.3249,26.3379,73100.0
2007-12-07 10:20:00,40.5,40.5,40.36,40.37,17900.0,26.3379,26.3379,26.2468,26.2533,17900.0
2007-12-07 10:30:00,40.37,40.46,40.3,40.46,27500.0,26.2533,26.3119,26.2078,26.3119,27500.0
2007-12-07 10:40:00,40.45,40.45,40.37,40.39,24800.0,26.3054,26.3054,26.2533,26.2664,24800.0
2007-12-07 10:50:00,40.4,40.42,40.39,40.39,7500.0,26.2729,26.2859,26.2664,26.2664,7500.0
2007-12-07 11:00:00,40.41,40.42,40.35,40.42,14000.0,26.2794,26.2859,26.2403,26.2859,14000.0
2007-12-07 11:10:00,40.41,40.46,40.37,40.37,22600.0,26.2794,26.3119,26.2533,26.2533,22600.0
2007-12-07 11:20:00,40.37,40.38,40.3,40.37,20900.0,26.2533,26.2598,26.2078,26.2533,20900.0
2007-12-07 11:30:00,40.38,40.53,40.38,40.53,26900.0,26.2598,26.3574,26.2598,26.3574,26900.0
2007-12-07 11:40:00,40.52,40.58,40.52,40.55,14900.0,26.3509,26.3899,26.3509,26.3704,14900.0
2007-12-07 11:50:00,40.56,40.58,40.54,40.56,18500.0,26.3769,26.3899,26.3639,26.3769,18500.0
2007-12-07 12:00:00,40.56,40.57,40.48,40.48,36300.0,26.3769,26.3834,26.3249,26.3249,36300.0
2007-12-07 12:10:00,40.48,40.56,40.44,40.54,40000.0,26.3249,26.3769,26.2989,26.3639,40000.0
2007-12-07 12:20:00,40.54,40.56,40.54,40.54,12500.0,26.3639,26.3769,26.3639,26.3639,12500.0
2007-12-07 12:30:00,40.55,40.58,40.54,40.56,14400.0,26.3704,26.3899,26.3639,26.3769,14400.0
2007-12-07 12:40:00,40.56,40.57,40.56,40.56,9400.0,26.3769,26.3834,26.3769,26.3769,9400.0
2007-12-07 12:50:00,40.55,40.55,40.47,40.49,48100.0,26.3704,26.3704,26.3184,26.3314,48100.0
2007-12-07 13:00:00,40.48,40.51,40.38,40.4,82200.0,26.3249,26.3444,26.2598,26.2729,82200.0
2007-12-07 13:10:00,40.4,40.41,40.38,40.38,15200.0,26.2729,26.2794,26.2598,26.2598,15200.0
2007-12-07 13:20:00,40.39,40.4,40.26,40.29,26000.0,26.2664,26.2729,26.1818,26.2013,26000.0
2007-12-07 13:30:00,40.29,40.33,40.26,40.29,39100.0,26.2013,26.2273,26.1818,26.2013,39100.0
2007-12-07 13:40:00,40.29,40.4,40.26,40.39,43300.0,26.2013,26.2729,26.1818,26.2664,43300.0
2007-12-07 13:50:00,40.39,40.39,40.37,40.37,8500.0,26.2664,26.2664,26.2533,26.2533,8500.0
2007-12-07 14:00:00,40.37,40.41,40.37,40.4,43700.0,26.2533,26.2794,26.2533,26.2729,43700.0
2007-12-07 14:10:00,40.41,40.41,40.39,40.4,26800.0,26.2794,26.2794,26.2664,26.2729,26800.0
2007-12-07 14:20:00,40.4,40.43,40.39,40.4,20300.0,26.2729,26.2924,26.2664,26.2729,20300.0
2007-12-07 14:30:00,40.4,40.4,40.38,40.39,38700.0,26.2729,26.2729,26.2598,26.2664,38700.0
2007-12-07 14:40:00,40.39,40.4,40.35,40.35,13100.0,26.2664,26.2729,26.2403,26.2403,13100.0
2007-12-07 14:50:00,40.35,40.44,40.35,40.4,37100.0,26.2403,26.2989,26.2403,26.2729,37100.0
2007-12-07 15:00:00,40.4,40.41,40.35,40.38,48100.0,26.2729,26.2794,26.2403,26.2598,48100.0
2007-12-07 15:10:00,40.4,40.42,40.35,40.36,65700.0,26.2729,26.2859,26.2403,26.2468,65700.0
2007-12-07 15:20:00,40.36,40.37,40.32,40.35,16000.0,26.2468,26.2533,26.2208,26.2403,16000.0
2007-12-07 15:30:00,40.34,40.35,40.24,40.27,24800.0,26.2338,26.2403,26.1688,26.1883,24800.0
2007-12-07 15:40:00,40.25,40.3,40.2,40.26,44800.0,26.1753,26.2078,26.1428,26.1818,44800.0
2007-12-07 15:50:00,40.25,40.36,40.16,40.34,83100.0,26.1753,26.2468,26.1168,26.2338,83100.0
2007-12-10 09:30:00,40.71,40.88,40.45,40.45,58500.0,26.4745,26.585,26.3054,26.3054,58500.0
2007-12-10 09:40:00,40.45,40.5,40.41,40.48,23200.0,26.3054,26.3379,26.2794,26.3249,23200.0
2007-12-10 09:50:00,40.46,40.52,40.44,40.49,27600.0,26.3119,26.3509,26.2989,26.3314,27600.0
2007-12-10 10:00:00,40.49,40.58,40.49,40.5,29500.0,26.3314,26.3899,26.3314,26.3379,29500.0
2007-12-10 10:10:00,40.49,40.56,40.46,40.49,23200.0,26.3314,26.3769,26.3119,26.3314,23200.0
2007-12-10 10:20:00,40.48,40.5,40.45,40.47,18400.0,26.3249,26.3379,26.3054,26.3184,18400.0
2007-12-10 10:30:00,40.47,40.5,40.4,40.4,34400.0,26.3184,26.3379,26.2729,26.2729,34400.0
2007-12-10 10:40:00,40.41,40.46,40.41,40.44,23500.0,26.2794,26.3119,26.2794,26.2989,23500.0
2007-12-10 10:50:00,40.44,40.47,40.44,40.46,16500.0,26.2989,26.3184,26.2989,26.3119,16500.0
2007-12-10 11:00:00,40.47,40.47,40.41,40.41,9600.0,26.3184,26.3184,26.2794,26.2794,9600.0
2007-12-10 11:10:00,40.43,40.46,40.42,40.44,12800.0,26.2924,26.3119,26.2859,26.2989,12800.0
2007-12-10 11:20:00,40.44,40.47,40.43,40.44,67000.0,26.2989,26.3184,26.2924,26.2989,67000.0
2007-12-10 11:30:00,40.45,40.46,40.43,40.46,13900.0,26.3054,26.3119,26.2924,26.3119,13900.0
2007-12-10 11:40:00,40.45,40.46,40.43,40.43,14600.0,26.3054,26.3119,26.2924,26.2924,14600.0
2007-12-10 11:50:00,40.44,40.47,40.42,40.43,45100.0,26.2989,26.3184,26.2859,26.2924,45100.0
2007-12-10 12:00:00,40.43,40.46,40.42,40.44,16000.0,26.2924,26.3119,26.2859,26.2989,16000.0
2007-12-10 12:10:00,40.44,40.47,40.43,40.44,49100.0,26.2989,26.3184,26.2924,26.2989,49100.0
2007-12-10 12:20:00,40.45,40.45,40.41,40.41,22000.0,26.3054,26.3054,26.2794,26.2794,22000.0
2007-12-10 12:30:00,40.43,40.43,40.39,40.4,14700.0,26.2924,26.2924,26.2664,26.2729,14700.0
2007-12-10 12:40:00,40.4,40.4,40.39,40.39,7900.0,26.2729,26.2729,26.2664,26.2664,7900.0
2007-12-10 12:50:00,40.39,40.4,40.36,40.38,16800.0,26.2664,26.2729,26.2468,26.2598,16800.0
2007-12-10 13:00:00,40.4,40.4,40.38,40.39,13900.0,26.2729,26.2729,26.2598,26.2664,13900.0
2007-12-10 13:10:00,40.39,40.41,40.38,40.41,17200.0,26.2664,26.2794,26.2598,26.2794,17200.0
2007-12-10 13:20:00,40.41,40.42,40.38,40.38,27100.0,26.2794,26.2859,26.2598,26.2598,27100.0
2007-12-10 13:30:00,40.4,40.4,40.39,40.4,14700.0,26.2729,26.2729,26.2664,26.2729,14700.0
2007-12-10 13:40:00,40.39,40.4,40.38,40.39,36600.0,26.2664,26.2729,26.2598,26.2664,36600.0
2007-12-10 13:50:00,40.38,40.4,40.37,40.37,20800.0,26.2598,26.2729,26.2533,26.2533,20800.0
2007-12-10 14:00:00,40.37,40.4,40.36,40.4,23000.0,26.2533,26.2729,26.2468,26.2729,23000.0
2007-12-10 14:10:00,40.39,40.4,40.34,40.34,24400.0,26.2664,26.2729,26.2338,26.2338,24400.0
2007-12-10 14:20:00,40.34,40.37,40.34,40.35,20600.0,26.2338,26.2533,26.2338,26.2403,20600.0
2007-12-10 14:30:00,40.36,40.36,40.33,40.34,21700.0,26.2468,26.2468,26.2273,26.2338,21700.0
2007-12-10 14:40:00,40.35,40.4,40.33,40.4,62400.0,26.2403,26.2729,26.2273,26.2729,62400.0
2007-12-10 14:50:00,40.4,40.4,40.3,40.32,45700.0,26.2729,26.2729,26.2078,26.2208,45700.0
2007-12-10 15:00:00,40.31,40.37,40.29,40.34,45000.0,26.2143,26.2533,26.2013,26.2338,45000.0
2007-12-10 15:10:00,40.35,40.38,40.3,40.3,44500.0,26.2403,26.2598,26.2078,26.2078,44500.0
2007-12-10 15:20:00,40.3,40.33,40.25,40.25,59200.0,26.2078,26.2273,26.1753,26.1753,59200.0
2007-12-10 15:30:00,40.25,40.28,40.23,40.26,77400.0,26.1753,26.1948,26.1623,26.1818,77400.0
2007-12-10 15:40:00,40.24,40.28,40.19,40.22,81300.0,26.1688,26.1948,26.1363,26.1558,81300.0
2007-12-10 15:50:00,40.21,40.28,40.19,40.28,144000.0,26.1493,26.1948,26.1363,26.1948,144000.0
2007-12-11 09:30:00,40.41,40.41,40.13,40.17,54600.0,26.2794,26.2794,26.0973,26.1233,54600.0
2007-12-11 09:40:00,40.19,40.25,40.12,40.21,21400.0,26.1363,26.1753,26.0908,26.1493,21400.0
2007-12-11 09:50:00,40.21,40.25,40.1,40.1,18400.0,26.1493,26.1753,26.0778,26.0778,18400.0
2007-12-11 10:00:00,40.11,40.11,40.03,40.04,26400.0,26.0843,26.0843,26.0322,26.0387,26400.0
2007-12-11 10:10:00,40.04,40.05,40.0,40.04,18000.0,26.0387,26.0452,26.0127,26.0387,18000.0
2007-12-11 10:20:00,40.04,40.13,40.02,40.09,28000.0,26.0387,26.0973,26.0257,26.0713,28000.0
2007-12-11 10:30:00,40.1,40.13,40.07,40.09,21600.0,26.0778,26.0973,26.0583,26.0713,21600.0
2007-12-11 10:40:00,40.08,40.11,40.04,40.07,27100.0,26.0648,26.0843,26.0387,26.0583,27100.0
2007-12-11 10:50:00,40.07,40.08,40.0,40.01,22200.0,26.0583,26.0648,26.0127,26.0192,22200.0
2007-12-11 11:00:00,40.0,40.02,39.98,39.99,69900.0,26.0127,26.0257,25.9997,26.0062,69900.0
2007-12-11 11:10:00,40.0,40.02,39.97,40.0,107200.0,26.0127,26.0257,25.9932,26.0127,107200.0
2007-12-11 11:20:00,40.01,40.01,39.93,39.96,37600.0,26.0192,26.0192,25.9672,25.9867,37600.0
2007-12-11 11:30:00,39.96,39.98,39.93,39.93,36800.0,25.9867,25.9997,25.9672,25.9672,36800.0
2007-12-11 11:40:00,39.93,39.95,39.93,39.94,43200.0,25.9672,25.9802,25.9672,25.9737,43200.0
2007-12-11 11:50:00,39.93,40.0,39.93,39.97,56200.0,25.9672,26.0127,25.9672,25.9932,56200.0
2007-12-11 12:00:00,39.99,40.02,39.9,39.9,23600.0,26.0062,26.0257,25.9477,25.9477,23600.0
2007-12-11 12:10:00,39.9,39.9,39.84,39.85,22200.0,25.9477,25.9477,25.9087,25.9152,22200.0
2007-12-11 12:20:00,39.84,39.93,39.83,39.92,25000.0,25.9087,25.9672,25.9022,25.9607,25000.0
2007-12-11 12:30:00,39.93,40.0,39.89,39.97,29900.0,25.9672,26.0127,25.9412,25.9932,29900.0
2007-12-11 12:40:00,39.97,39.97,39.92,39.93,14600.0,25.9932,25.9932,25.9607,25.9672,14600.0
2007-12-11 12:50:00,39.93,39.94,39.9,39.91,17800.0,25.9672,25.9737,25.9477,25.9542,17800.0
2007-12-11 13:00:00,39.91,39.92,39.85,39.91,23900.0,25.9542,25.9607,25.9152,25.9542,23900.0
2007-12-11 13:10:00,39.9,39.93,39.8,39.8,42000.0,25.9477,25.9672,25.8827,25.8827,42000.0
2007-12-11 13:20:00,39.81,39.9,39.81,39.88,27700.0,25.8892,25.9477,25.8892,25.9347,27700.0
2007-12-11 13:30:00,39.9,39.9,39.79,39.85,41500.0,25.9477,25.9477,25.8762,25.9152,41500.0
2007-12-11 13:40:00,39.84,39.92,39.78,39.87,49500.0,25.9087,25.9607,25.8697,25.9282,49500.0
2007-12-11 13:50:00,39.91,40.0,39.9,39.99,15900.0,25.9542,26.0127,25.9477,26.0062,15900.0
2007-12-11 14:00:00,40.01,40.04,40.0,40.04,45500.0,26.0192,26.0387,26.0127,26.0387,45500.0
2007-12-11 14:10:00,40.05,40.12,39.79,40.02,38300.0,26.0452,26.0908,25.8762,26.0257,38300.0
2007-12-11 14:20:00,40.01,40.05,39.7,39.78,128600.0,26.0192,26.0452,25.8176,25.8697,128600.0
2007-12-11 14:30:00,39.77,39.95,39.7,39.92,100100.0,25.8632,25.9802,25.8176,25.9607,100100.0
2007-12-11 14:40:00,39.92,39.93,39.71,39.72,70900.0,25.9607,25.9672,25.8241,25.8306,70900.0
2007-12-11 14:50:00,39.72,39.87,39.7,39.74,55100.0,25.8306,25.9282,25.8176,25.8436,55100.0
2007-12-11 15:00:00,39.73,39.75,39.63,39.66,61300.0,25.8371,25.8501,25.7721,25.7916,61300.0
2007-12-11 15:10:00,39.66,39.69,39.5,39.52,56500.0,25.7916,25.8111,25.6876,25.7006,56500.0
2007-12-11 15:20:00,39.53,39.57,39.49,39.53,46200.0,25.7071,25.7331,25.6811,25.7071,46200.0
2007-12-11 15:30:00,39.53,39.57,39.46,39.49,117400.0,25.7071,25.7331,25.6616,25.6811,117400.0
2007-12-11 15:40:00,39.49,39.5,39.26,39.29,88200.0,25.6811,25.6876,25.5315,25.551,88200.0
2007-12-11 15:50:00,39.29,39.3,39.16,39.16,146100.0,25.551,25.5575,25.4665,25.4665,146100.0
2007-12-12 09:30:00,39.37,39.97,39.37,39.8,67500.0,25.603,25.9932,25.603,25.8827,67500.0
2007-12-12 09:40:00,39.79,39.8,39.56,39.6,77500.0,25.8762,25.8827,25.7266,25.7526,77500.0
2007-12-12 09:50:00,39.6,39.6,39.31,39.33,73800.0,25.7526,25.7526,25.564,25.577,73800.0
2007-12-12 10:00:00,39.32,39.33,39.12,39.13,82100.0,25.5705,25.577,25.4404,25.447,82100.0
2007-12-12 10:10:00,39.13,39.13,38.95,39.03,93000.0,25.447,25.447,25.3299,25.3819,93000.0
2007-12-12 10:20:00,39.01,39.06,38.75,38.8,131400.0,25.3689,25.4014,25.1998,25.2323,131400.0
2007-12-12 10:30:00,38.8,38.8,38.7,38.74,85900.0,25.2323,25.2323,25.1673,25.1933,85900.0
2007-12-12 10:40:00,38.74,38.78,38.71,38.74,111900.0,25.1933,25.2193,25.1738,25.1933,111900.0
2007-12-12 10:50:00,38.74,38.78,38.7,38.78,68200.0,25.1933,25.2193,25.1673,25.2193,68200.0
2007-12-12 11:00:00,38.77,38.84,38.73,38.76,87000.0,25.2128,25.2584,25.1868,25.2063,87000.0
2007-12-12 11:10:00,38.76,38.83,38.7,38.78,45400.0,25.2063,25.2519,25.1673,25.2193,45400.0
2007-12-12 11:20:00,38.79,38.8,38.75,38.79,29200.0,25.2258,25.2323,25.1998,25.2258,29200.0
2007-12-12 11:30:00,38.79,38.85,38.78,38.79,42500.0,25.2258,25.2649,25.2193,25.2258,42500.0
2007-12-12 11:40:00,38.79,38.82,38.76,38.78,45200.0,25.2258,25.2454,25.2063,25.2193,45200.0
2007-12-12 11:50:00,38.79,38.82,38.74,38.81,61700.0,25.2258,25.2454,25.1933,25.2388,61700.0
2007-12-12 12:00:00,38.82,38.9,38.8,38.9,85000.0,25.2454,25.2974,25.2323,25.2974,85000.0
2007-12-12 12:10:00,38.9,38.96,38.89,38.94,37800.0,25.2974,25.3364,25.2909,25.3234,37800.0
2007-12-12 12:20:00,38.94,38.99,38.91,38.97,53600.0,25.3234,25.3559,25.3039,25.3429,53600.0
2007-12-12 12:30:00,38.96,38.96,38.85,38.87,34500.0,25.3364,25.3364,25.2649,25.2779,34500.0
2007-12-12 12:40:00,38.86,38.9,38.79,38.9,45600.0,25.2714,25.2974,25.2258,25.2974,45600.0
2007-12-12 12:50:00,38.9,38.95,38.88,38.89,28600.0,25.2974,25.3299,25.2844,25.2909,28600.0
2007-12-12 13:00:00,38.9,38.92,38.84,38.88,27400.0,25.2974,25.3104,25.2584,25.2844,27400.0
2007-12-12 13:10:00,38.89,38.9,38.75,38.79,23900.0,25.2909,25.2974,25.1998,25.2258,23900.0
2007-12-12 13:20:00,38.79,38.8,38.59,38.6,42800.0,25.2258,25.2323,25.0958,25.1023,42800.0
2007-12-12 13:30:00,38.61,38.69,38.53,38.56,81600.0,25.1088,25.1608,25.0568,25.0763,81600.0
2007-12-12 13:40:00,38.57,38.64,38.57,38.64,36400.0,25.0828,25.1283,25.0828,25.1283,36400.0
2007-12-12 13:50:00,38.63,38.8,38.59,38.78,57800.0,25.1218,25.2323,25.0958,25.2193,57800.0
2007-12-12 14:00:00,38.8,38.82,38.69,38.8,55500.0,25.2323,25.2454,25.1608,25.2323,55500.0
2007-12-12 14:10:00,38.81,38.85,38.73,38.77,55200.0,25.2388,25.2649,25.1868,25.2128,55200.0
2007-12-12 14:20:00,38.76,38.77,38.65,38.7,66200.0,25.2063,25.2128,25.1348,25.1673,66200.0
2007-12-12 14:30:00,38.69,38.7,38.58,38.58,51900.0,25.1608,25.1673,25.0893,25.0893,51900.0
2007-12-12 14:40:00,38.58,38.64,38.54,38.64,58300.0,25.0893,25.1283,25.0633,25.1283,58300.0
2007-12-12 14:50:00,38.63,38.7,38.59,38.6,52000.0,25.1218,25.1673,25.0958,25.1023,52000.0
2007-12-12 15:00:00,38.59,38.64,38.53,38.62,70300.0,25.0958,25.1283,25.0568,25.1153,70300.0
2007-12-12 15:10:00,38.6,38.65,38.53,38.6,87800.0,25.1023,25.1348,25.0568,25.1023,87800.0
2007-12-12 15:20:00,38.6,38.85,38.51,38.75,147100.0,25.1023,25.2649,25.0438,25.1998,147100.0
2007-12-12 15:30:00,38.75,38.8,38.55,38.63,100600.0,25.1998,25.2323,25.0698,25.1218,100600.0
2007-12-12 15:40:00,38.63,38.74,38.55,38.72,96600.0,25.1218,25.1933,25.0698,25.1803,96600.0
2007-12-12 15:50:00,38.71,38.72,38.57,38.62,181400.0,25.1738,25.1803,25.0828,25.1153,181400.0
2007-12-13 09:30:00,38.49,38.81,38.49,38.77,47000.0,25.0307,25.2388,25.0307,25.2128,47000.0
2007-12-13 09:40:00,38.78,38.78,38.64,38.66,48200.0,25.2193,25.2193,25.1283,25.1413,48200.0
2007-12-13 09:50:00,38.66,38.83,38.65,38.78,43100.0,25.1413,25.2519,25.1348,25.2193,43100.0
2007-12-13 10:00:00,38.78,38.8,38.61,38.66,60500.0,25.2193,25.2323,25.1088,25.1413,60500.0
2007-12-13 10:10:00,38.66,38.82,38.65,38.76,42900.0,25.1413,25.2454,25.1348,25.2063,42900.0
2007-12-13 10:20:00,38.74,38.79,38.65,38.72,29700.0,25.1933,25.2258,25.1348,25.1803,29700.0
2007-12-13 10:30:00,38.7,38.75,38.53,38.65,43500.0,25.1673,25.1998,25.0568,25.1348,43500.0
2007-12-13 10:40:00,38.66,38.68,38.5,38.58,37200.0,25.1413,25.1543,25.0373,25.0893,37200.0
2007-12-13 10:50:00,38.58,38.6,38.43,38.49,33400.0,25.0893,25.1023,24.9917,25.0307,33400.0
2007-12-13 11:00:00,38.5,38.58,38.41,38.52,33100.0,25.0373,25.0893,24.9787,25.0503,33100.0
2007-12-13 11:10:00,38.51,38.6,38.5,38.58,28000.0,25.0438,25.1023,25.0373,25.0893,28000.0
2007-12-13 11:20:00,38.56,38.6,38.46,38.54,34700.0,25.0763,25.1023,25.0112,25.0633,34700.0
2007-12-13 11:30:00,38.54,38.67,38.47,38.55,42600.0,25.0633,25.1478,25.0177,25.0698,42600.0
2007-12-13 11:40:00,38.55,38.61,38.54,38.57,20000.0,25.0698,25.1088,25.0633,25.0828,20000.0
2007-12-13 11:50:00,38.56,38.69,38.52,38.65,19400.0,25.0763,25.1608,25.0503,25.1348,19400.0
2007-12-13 12:00:00,38.65,38.69,38.63,38.67,20900.0,25.1348,25.1608,25.1218,25.1478,20900.0
2007-12-13 12:10:00,38.67,38.71,38.64,38.68,33100.0,25.1478,25.1738,25.1283,25.1543,33100.0
2007-12-13 12:20:00,38.68,38.73,38.65,38.72,32900.0,25.1543,25.1868,25.1348,25.1803,32900.0
2007-12-13 12:30:00,38.7,38.74,38.67,38.73,18100.0,25.1673,25.1933,25.1478,25.1868,18100.0
2007-12-13 12:40:00,38.72,38.74,38.66,38.7,20100.0,25.1803,25.1933,25.1413,25.1673,20100.0
2007-12-13 12:50:00,38.71,38.79,38.67,38.67,32000.0,25.1738,25.2258,25.1478,25.1478,32000.0
2007-12-13 13:00:00,38.69,38.71,38.66,38.71,20800.0,25.1608,25.1738,25.1413,25.1738,20800.0
2007-12-13 13:10:00,38.72,38.72,38.58,38.58,29500.0,25.1803,25.1803,25.0893,25.0893,29500.0
2007-12-13 13:20:00,38.59,38.67,38.52,38.65,35500.0,25.0958,25.1478,25.0503,25.1348,35500.0
2007-12-13 13:30:00,38.65,38.65,38.5,38.5,28300.0,25.1348,25.1348,25.0373,25.0373,28300.0
2007-12-13 13:40:00,38.49,38.53,38.49,38.51,19400.0,25.0307,25.0568,25.0307,25.0438,19400.0
2007-12-13 13:50:00,38.52,38.58,38.49,38.52,34900.0,25.0503,25.0893,25.0307,25.0503,34900.0
2007-12-13 14:00:00,38.52,38.57,38.44,38.44,46200.0,25.0503,25.0828,24.9982,24.9982,46200.0
2007-12-13 14:10:00,38.45,38.5,38.43,38.49,71400.0,25.0047,25.0373,24.9917,25.0307,71400.0
2007-12-13 14:20:00,38.49,38.59,38.47,38.57,65800.0,25.0307,25.0958,25.0177,25.0828,65800.0
2007-12-13 14:30:00,38.58,38.58,38.47,38.5,38000.0,25.0893,25.0893,25.0177,25.0373,38000.0
2007-12-13 14:40:00,38.5,38.55,38.44,38.49,41200.0,25.0373,25.0698,24.9982,25.0307,41200.0
2007-12-13 14:50:00,38.49,38.51,38.44,38.47,21700.0,25.0307,25.0438,24.9982,25.0177,21700.0
2007-12-13 15:00:00,38.47,38.5,38.46,38.47,32100.0,25.0177,25.0373,25.0112,25.0177,32100.0
2007-12-13 15:10:00,38.47,38.56,38.46,38.49,101700.0,25.0177,25.0763,25.0112,25.0307,101700.0
2007-12-13 15:20:00,38.48,38.59,38.47,38.56,106900.0,25.0242,25.0958,25.0177,25.0763,106900.0
2007-12-13 15:30:00,38.56,38.66,38.55,38.6,72600.0,25.0763,25.1413,25.0698,25.1023,72600.0
2007-12-13 15:40:00,38.61,38.68,38.56,38.61,99200.0,25.1088,25.1543,25.0763,25.1088,99200.0
2007-12-13 15:50:00,38.61,38.67,38.52,38.67,119700.0,25.1088,25.1478,25.0503,25.1478,119700.0
2007-12-14 09:30:00,38.68,38.7,38.53,38.65,51700.0,25.1543,25.1673,25.0568,25.1348,51700.0
2007-12-14 09:40:00,38.63,38.69,38.52,38.54,24000.0,25.1218,25.1608,25.0503,25.0633,24000.0
2007-12-14 09:50:00,38.54,38.56,38.48,38.52,32100.0,25.0633,25.0763,25.0242,25.0503,32100.0
2007-12-14 10:00:00,38.52,38.6,38.49,38.59,45100.0,25.0503,25.1023,25.0307,25.0958,45100.0
2007-12-14 10:10:00,38.6,38.67,38.52,38.59,49400.0,25.1023,25.1478,25.0503,25.0958,49400.0
2007-12-14 10:20:00,38.58,38.61,38.54,38.59,26200.0,25.0893,25.1088,25.0633,25.0958,26200.0
2007-12-14 10:30:00,38.6,38.69,38.58,38.66,53700.0,25.1023,25.1608,25.0893,25.1413,53700.0
2007-12-14 10:40:00,38.68,38.78,38.66,38.75,31300.0,25.1543,25.2193,25.1413,25.1998,31300.0
2007-12-14 10:50:00,38.76,38.77,38.69,38.7,18900.0,25.2063,25.2128,25.1608,25.1673,18900.0
2007-12-14 11:00:00,38.72,38.72,38.62,38.64,30600.0,25.1803,25.1803,25.1153,25.1283,30600.0
2007-12-14 11:10:00,38.63,38.66,38.63,38.65,27200.0,25.1218,25.1413,25.1218,25.1348,27200.0
2007-12-14 11:20:00,38.66,38.66,38.48,38.49,248800.0,25.1413,25.1413,25.0242,25.0307,248800.0
2007-12-14 11:30:00,38.49,38.57,38.48,38.54,21800.0,25.0307,25.0828,25.0242,25.0633,21800.0
2007-12-14 11:40:00,38.54,38.55,38.5,38.5,25000.0,25.0633,25.0698,25.0373,25.0373,25000.0
2007-12-14 11:50:00,38.5,38.55,38.48,38.54,25700.0,25.0373,25.0698,25.0242,25.0633,25700.0
2007-12-14 12:00:00,38.53,38.58,38.52,38.56,23600.0,25.0568,25.0893,25.0503,25.0763,23600.0
2007-12-14 12:10:00,38.56,38.65,38.56,38.57,74700.0,25.0763,25.1348,25.0763,25.0828,74700.0
2007-12-14 12:20:00,38.57,38.58,38.43,38.44,42900.0,25.0828,25.0893,24.9917,24.9982,42900.0
2007-12-14 12:30:00,38.45,38.45,38.42,38.44,31500.0,25.0047,25.0047,24.9852,24.9982,31500.0
2007-12-14 12:40:00,38.44,38.49,38.44,38.49,15900.0,24.9982,25.0307,24.9982,25.0307,15900.0
2007-12-14 12:50:00,38.48,38.52,38.47,38.49,38900.0,25.0242,25.0503,25.0177,25.0307,38900.0
2007-12-14 13:00:00,38.49,38.5,38.48,38.49,10400.0,25.0307,25.0373,25.0242,25.0307,10400.0
2007-12-14 13:10:00,38.5,38.5,38.49,38.49,7300.0,25.0373,25.0373,25.0307,25.0307,7300.0
2007-12-14 13:20:00,38.49,38.52,38.48,38.5,61100.0,25.0307,25.0503,25.0242,25.0373,61100.0
2007-12-14 13:30:00,38.5,38.51,38.48,38.49,17700.0,25.0373,25.0438,25.0242,25.0307,17700.0
2007-12-14 13:40:00,38.5,38.51,38.46,38.47,23500.0,25.0373,25.0438,25.0112,25.0177,23500.0
2007-12-14 13:50:00,38.48,38.5,38.46,38.5,17200.0,25.0242,25.0373,25.0112,25.0373,17200.0
2007-12-14 14:00:00,38.49,38.5,38.44,38.45,23400.0,25.0307,25.0373,24.9982,25.0047,23400.0
2007-12-14 14:10:00,38.46,38.5,38.45,38.47,24200.0,25.0112,25.0373,25.0047,25.0177,24200.0
2007-12-14 14:20:00,38.46,38.5,38.46,38.49,15400.0,25.0112,25.0373,25.0112,25.0307,15400.0
2007-12-14 14:30:00,38.49,38.51,38.49,38.5,27700.0,25.0307,25.0438,25.0307,25.0373,27700.0
2007-12-14 14:40:00,38.5,38.51,38.45,38.45,23000.0,25.0373,25.0438,25.0047,25.0047,23000.0
2007-12-14 14:50:00,38.45,38.46,38.38,38.38,46400.0,25.0047,25.0112,24.9592,24.9592,46400.0
2007-12-14 15:00:00,38.39,38.44,38.37,38.42,34300.0,24.9657,24.9982,24.9527,24.9852,34300.0
2007-12-14 15:10:00,38.42,38.43,38.33,38.34,47200.0,24.9852,24.9917,24.9267,24.9332,47200.0
2007-12-14 15:20:00,38.34,38.44,38.33,38.42,39100.0,24.9332,24.9982,24.9267,24.9852,39100.0
2007-12-14 15:30:00,38.42,38.52,38.41,38.46,59100.0,24.9852,25.0503,24.9787,25.0112,59100.0
2007-12-14 15:40:00,38.46,38.48,38.41,38.42,64900.0,25.0112,25.0242,24.9787,24.9852,64900.0
2007-12-14 15:50:00,38.42,38.49,38.36,38.41,189800.0,24.9852,25.0307,24.9462,24.9787,189800.0
2007-12-17 09:30:00,38.4,38.65,38.38,38.46,61800.0,24.9722,25.1348,24.9592,25.0112,61800.0
2007-12-17 09:40:00,38.46,38.5,38.38,38.5,71800.0,25.0112,25.0373,24.9592,25.0373,71800.0
2007-12-17 09:50:00,38.5,38.5,38.41,38.45,50400.0,25.0373,25.0373,24.9787,25.0047,50400.0
2007-12-17 10:00:00,38.45,38.47,38.4,38.4,49800.0,25.0047,25.0177,24.9722,24.9722,49800.0
2007-12-17 10:10:00,38.4,38.41,38.3,38.32,35900.0,24.9722,24.9787,24.9072,24.9202,35900.0
2007-12-17 10:20:00,38.32,38.45,38.32,38.35,19300.0,24.9202,25.0047,24.9202,24.9397,19300.0
2007-12-17 10:30:00,38.34,38.43,38.31,38.42,18200.0,24.9332,24.9917,24.9137,24.9852,18200.0
2007-12-17 10:40:00,38.42,38.52,38.37,38.4,46700.0,24.9852,25.0503,24.9527,24.9722,46700.0
2007-12-17 10:50:00,38.4,38.42,38.36,38.4,18800.0,24.9722,24.9852,24.9462,24.9722,18800.0
2007-12-17 11:00:00,38.4,38.43,38.3,38.32,22100.0,24.9722,24.9917,24.9072,24.9202,22100.0
2007-12-17 11:10:00,38.32,38.36,38.31,38.36,19300.0,24.9202,24.9462,24.9137,24.9462,19300.0
2007-12-17 11:20:00,38.35,38.41,38.34,38.4,29100.0,24.9397,24.9787,24.9332,24.9722,29100.0
2007-12-17 11:30:00,38.4,38.45,38.35,38.41,26800.0,24.9722,25.0047,24.9397,24.9787,26800.0
2007-12-17 11:40:00,38.4,38.45,38.4,38.44,18300.0,24.9722,25.0047,24.9722,24.9982,18300.0
2007-12-17 11:50:00,38.44,38.47,38.41,38.44,32400.0,24.9982,25.0177,24.9787,24.9982,32400.0
2007-12-17 12:00:00,38.43,38.47,38.4,38.43,20600.0,24.9917,25.0177,24.9722,24.9917,20600.0
2007-12-17 12:10:00,38.43,38.44,38.38,38.39,24200.0,24.9917,24.9982,24.9592,24.9657,24200.0
2007-12-17 12:20:00,38.39,38.4,38.33,38.34,20000.0,24.9657,24.9722,24.9267,24.9332,20000.0
2007-12-17 12:30:00,38.33,38.35,38.31,38.34,21300.0,24.9267,24.9397,24.9137,24.9332,21300.0
2007-12-17 12:40:00,38.33,38.43,38.3,38.43,35100.0,24.9267,24.9917,24.9072,24.9917,35100.0
2007-12-17 12:50:00,38.42,38.59,38.42,38.59,54400.0,24.9852,25.0958,24.9852,25.0958,54400.0
2007-12-17 13:00:00,38.58,38.59,38.49,38.54,55200.0,25.0893,25.0958,25.0307,25.0633,55200.0
2007-12-17 13:10:00,38.54,38.55,38.38,38.4,36900.0,25.0633,25.0698,24.9592,24.9722,36900.0
2007-12-17 13:20:00,38.4,38.57,38.4,38.57,38600.0,24.9722,25.0828,24.9722,25.0828,38600.0
2007-12-17 13:30:00,38.57,38.62,38.53,38.59,22600.0,25.0828,25.1153,25.0568,25.0958,22600.0
2007-12-17 13:40:00,38.59,38.61,38.51,38.53,49400.0,25.0958,25.1088,25.0438,25.0568,49400.0
2007-12-17 13:50:00,38.52,38.53,38.4,38.43,44200.0,25.0503,25.0568,24.9722,24.9917,44200.0
2007-12-17 14:00:00,38.42,38.5,38.41,38.49,36500.0,24.9852,25.0373,24.9787,25.0307,36500.0
2007-12-17 14:10:00,38.47,38.5,38.43,38.47,32400.0,25.0177,25.0373,24.9917,25.0177,32400.0
2007-12-17 14:20:00,38.48,38.56,38.45,38.52,42100.0,25.0242,25.0763,25.0047,25.0503,42100.0
2007-12-17 14:30:00,38.52,38.56,38.43,38.5,51700.0,25.0503,25.0763,24.9917,25.0373,51700.0
2007-12-17 14:40:00,38.5,38.54,38.47,38.49,30000.0,25.0373,25.0633,25.0177,25.0307,30000.0
2007-12-17 14:50:00,38.49,38.51,38.39,38.41,46400.0,25.0307,25.0438,24.9657,24.9787,46400.0
2007-12-17 15:00:00,38.41,38.43,38.3,38.3,54900.0,24.9787,24.9917,24.9072,24.9072,54900.0
2007-12-17 15:10:00,38.3,38.37,38.28,38.3,68500.0,24.9072,24.9527,24.8942,24.9072,68500.0
2007-12-17 15:20:00,38.3,38.37,38.28,38.3,72900.0,24.9072,24.9527,24.8942,24.9072,72900.0
2007-12-17 15:30:00,38.31,38.42,38.29,38.4,67400.0,24.9137,24.9852,24.9007,24.9722,67400.0
2007-12-17 15:40:00,38.4,38.4,38.3,38.33,138300.0,24.9722,24.9722,24.9072,24.9267,138300.0
2007-12-17 15:50:00,38.33,38.34,38.21,38.25,168500.0,24.9267,24.9332,24.8487,24.8747,168500.0
2007-12-18 09:30:00,38.45,38.65,38.33,38.5,59000.0,25.0047,25.1348,24.9267,25.0373,59000.0
2007-12-18 09:40:00,38.53,38.63,38.51,38.63,36500.0,25.0568,25.1218,25.0438,25.1218,36500.0
2007-12-18 09:50:00,38.62,38.62,38.54,38.6,25500.0,25.1153,25.1153,25.0633,25.1023,25500.0
2007-12-18 10:00:00,38.59,38.65,38.58,38.63,26300.0,25.0958,25.1348,25.0893,25.1218,26300.0
2007-12-18 10:10:00,38.62,38.72,38.62,38.72,21800.0,25.1153,25.1803,25.1153,25.1803,21800.0
2007-12-18 10:20:00,38.71,38.74,38.63,38.64,22200.0,25.1738,25.1933,25.1218,25.1283,22200.0
2007-12-18 10:30:00,38.63,38.67,38.56,38.57,19200.0,25.1218,25.1478,25.0763,25.0828,19200.0
2007-12-18 10:40:00,38.56,38.65,38.56,38.63,29300.0,25.0763,25.1348,25.0763,25.1218,29300.0
2007-12-18 10:50:00,38.64,38.65,38.59,38.64,25400.0,25.1283,25.1348,25.0958,25.1283,25400.0
2007-12-18 11:00:00,38.65,38.68,38.59,38.65,34100.0,25.1348,25.1543,25.0958,25.1348,34100.0
2007-12-18 11:10:00,38.65,38.65,38.61,38.64,12900.0,25.1348,25.1348,25.1088,25.1283,12900.0
2007-12-18 11:20:00,38.65,38.67,38.58,38.65,23900.0,25.1348,25.1478,25.0893,25.1348,23900.0
2007-12-18 11:30:00,38.65,38.67,38.56,38.59,35700.0,25.1348,25.1478,25.0763,25.0958,35700.0
2007-12-18 11:40:00,38.59,38.61,38.54,38.55,17900.0,25.0958,25.1088,25.0633,25.0698,17900.0
2007-12-18 11:50:00,38.56,38.6,38.53,38.54,19600.0,25.0763,25.1023,25.0568,25.0633,19600.0
2007-12-18 12:00:00,38.54,38.6,38.5,38.6,45300.0,25.0633,25.1023,25.0373,25.1023,45300.0
2007-12-18 12:10:00,38.59,38.62,38.55,38.58,54400.0,25.0958,25.1153,25.0698,25.0893,54400.0
2007-12-18 12:20:00,38.58,38.6,38.55,38.59,25800.0,25.0893,25.1023,25.0698,25.0958,25800.0
2007-12-18 12:30:00,38.58,38.62,38.57,38.59,42300.0,25.0893,25.1153,25.0828,25.0958,42300.0
2007-12-18 12:40:00,38.6,38.62,38.53,38.55,24800.0,25.1023,25.1153,25.0568,25.0698,24800.0
2007-12-18 12:50:00,38.54,38.62,38.54,38.59,17900.0,25.0633,25.1153,25.0633,25.0958,17900.0
2007-12-18 13:00:00,38.59,38.61,38.55,38.61,34100.0,25.0958,25.1088,25.0698,25.1088,34100.0
2007-12-18 13:10:00,38.61,38.64,38.59,38.62,27400.0,25.1088,25.1283,25.0958,25.1153,27400.0
2007-12-18 13:20:00,38.62,38.74,38.61,38.73,33600.0,25.1153,25.1933,25.1088,25.1868,33600.0
2007-12-18 13:30:00,38.74,38.89,38.71,38.8,41000.0,25.1933,25.2909,25.1738,25.2323,41000.0
2007-12-18 13:40:00,38.8,38.8,38.76,38.79,24500.0,25.2323,25.2323,25.2063,25.2258,24500.0
2007-12-18 13:50:00,38.79,38.8,38.75,38.79,16400.0,25.2258,25.2323,25.1998,25.2258,16400.0
2007-12-18 14:00:00,38.78,38.83,38.78,38.8,36900.0,25.2193,25.2519,25.2193,25.2323,36900.0
2007-12-18 14:10:00,38.8,38.83,38.74,38.82,31800.0,25.2323,25.2519,25.1933,25.2454,31800.0
2007-12-18 14:20:00,38.84,38.87,38.8,38.87,32300.0,25.2584,25.2779,25.2323,25.2779,32300.0
2007-12-18 14:30:00,38.87,38.93,38.83,38.86,59400.0,25.2779,25.3169,25.2519,25.2714,59400.0
2007-12-18 14:40:00,38.87,38.87,38.72,38.74,40800.0,25.2779,25.2779,25.1803,25.1933,40800.0
2007-12-18 14:50:00,38.74,38.76,38.68,38.71,48900.0,25.1933,25.2063,25.1543,25.1738,48900.0
2007-12-18 15:00:00,38.71,38.81,38.69,38.71,57500.0,25.1738,25.2388,25.1608,25.1738,57500.0
2007-12-18 15:10:00,38.74,38.76,38.71,38.75,47300.0,25.1933,25.2063,25.1738,25.1998,47300.0
2007-12-18 15:20:00,38.75,38.75,38.67,38.71,47500.0,25.1998,25.1998,25.1478,25.1738,47500.0
2007-12-18 15:30:00,38.72,38.88,38.66,38.85,161800.0,25.1803,25.2844,25.1413,25.2649,161800.0
2007-12-18 15:40:00,38.85,38.9,38.8,38.81,110100.0,25.2649,25.2974,25.2323,25.2388,110100.0
2007-12-18 15:50:00,38.81,38.89,38.78,38.88,201800.0,25.2388,25.2909,25.2193,25.2844,201800.0
2007-12-19 09:30:00,39.09,39.1,38.63,38.77,47200.0,25.4209,25.4274,25.1218,25.2128,47200.0
2007-12-19 09:40:00,38.75,38.95,38.69,38.91,38700.0,25.1998,25.3299,25.1608,25.3039,38700.0
2007-12-19 09:50:00,38.94,39.16,38.91,39.12,49500.0,25.3234,25.4665,25.3039,25.4404,49500.0
2007-12-19 10:00:00,39.13,39.15,39.08,39.13,33300.0,25.447,25.46,25.4144,25.447,33300.0
2007-12-19 10:10:00,39.12,39.14,39.04,39.1,553600.0,25.4404,25.4535,25.3884,25.4274,553600.0
2007-12-19 10:20:00,39.09,39.09,38.96,39.05,37100.0,25.4209,25.4209,25.3364,25.3949,37100.0
2007-12-19 10:30:00,39.06,39.24,39.05,39.24,31300.0,25.4014,25.5185,25.3949,25.5185,31300.0
2007-12-19 10:40:00,39.25,39.31,39.16,39.16,31800.0,25.525,25.564,25.4665,25.4665,31800.0
2007-12-19 10:50:00,39.17,39.18,39.05,39.06,11600.0,25.473,25.4795,25.3949,25.4014,11600.0
2007-12-19 11:00:00,39.05,39.09,39.02,39.08,236100.0,25.3949,25.4209,25.3754,25.4144,236100.0
2007-12-19 11:10:00,39.08,39.17,39.07,39.13,334400.0,25.4144,25.473,25.4079,25.447,334400.0
2007-12-19 11:20:00,39.12,39.16,39.07,39.09,29400.0,25.4404,25.4665,25.4079,25.4209,29400.0
2007-12-19 11:30:00,39.09,39.16,39.09,39.14,39400.0,25.4209,25.4665,25.4209,25.4535,39400.0
2007-12-19 11:40:00,39.14,39.19,39.13,39.14,20500.0,25.4535,25.486,25.447,25.4535,20500.0
2007-12-19 11:50:00,39.15,39.17,38.99,39.06,35500.0,25.46,25.473,25.3559,25.4014,35500.0
2007-12-19 12:00:00,39.07,39.1,39.03,39.04,19900.0,25.4079,25.4274,25.3819,25.3884,19900.0
2007-12-19 12:10:00,39.04,39.1,39.01,39.03,52500.0,25.3884,25.4274,25.3689,25.3819,52500.0
2007-12-19 12:20:00,39.04,39.06,38.97,39.05,28600.0,25.3884,25.4014,25.3429,25.3949,28600.0
2007-12-19 12:30:00,39.05,39.09,39.0,39.06,20300.0,25.3949,25.4209,25.3624,25.4014,20300.0
2007-12-19 12:40:00,39.06,39.06,38.99,39.03,30000.0,25.4014,25.4014,25.3559,25.3819,30000.0
2007-12-19 12:50:00,39.03,39.06,38.99,39.0,33800.0,25.3819,25.4014,25.3559,25.3624,33800.0
2007-12-19 13:00:00,39.01,39.03,38.95,38.99,21600.0,25.3689,25.3819,25.3299,25.3559,21600.0
2007-12-19 13:10:00,38.99,39.08,38.97,39.01,50400.0,25.3559,25.4144,25.3429,25.3689,50400.0
2007-12-19 13:20:00,39.0,39.03,38.97,39.03,17200.0,25.3624,25.3819,25.3429,25.3819,17200.0
2007-12-19 13:30:00,39.03,39.03,39.0,39.03,117000.0,25.3819,25.3819,25.3624,25.3819,117000.0
2007-12-19 13:40:00,39.02,39.02,38.91,38.94,25000.0,25.3754,25.3754,25.3039,25.3234,25000.0
2007-12-19 13:50:00,38.94,38.97,38.94,38.96,41300.0,25.3234,25.3429,25.3234,25.3364,41300.0
2007-12-19 14:00:00,38.96,39.02,38.94,39.01,19600.0,25.3364,25.3754,25.3234,25.3689,19600.0
2007-12-19 14:10:00,39.02,39.18,39.0,39.15,26000.0,25.3754,25.4795,25.3624,25.46,26000.0
2007-12-19 14:20:00,39.13,39.15,39.07,39.08,289500.0,25.447,25.46,25.4079,25.4144,289500.0
2007-12-19 14:30:00,39.09,39.11,39.02,39.03,27900.0,25.4209,25.4339,25.3754,25.3819,27900.0
2007-12-19 14:40:00,39.03,39.11,39.01,39.1,25200.0,25.3819,25.4339,25.3689,25.4274,25200.0
2007-12-19 14:50:00,39.11,39.12,38.97,39.0,25200.0,25.4339,25.4404,25.3429,25.3624,25200.0
2007-12-19 15:00:00,39.01,39.09,39.0,39.03,27100.0,25.3689,25.4209,25.3624,25.3819,27100.0
2007-12-19 15:10:00,39.03,39.12,38.98,39.12,32500.0,25.3819,25.4404,25.3494,25.4404,32500.0
2007-12-19 15:20:00,39.12,39.12,38.98,39.0,48800.0,25.4404,25.4404,25.3494,25.3624,48800.0
2007-12-19 15:30:00,39.0,39.07,38.96,39.04,85200.0,25.3624,25.4079,25.3364,25.3884,85200.0
2007-12-19 15:40:00,39.04,39.04,38.91,38.91,96700.0,25.3884,25.3884,25.3039,25.3039,96700.0
2007-12-19 15:50:00,38.92,38.98,38.85,38.86,252000.0,25.3104,25.3494,25.2649,25.2714,252000.0
2007-12-20 09:30:00,38.76,39.25,38.76,38.96,53900.0,25.2063,25.525,25.2063,25.3364,53900.0
2007-12-20 09:40:00,38.97,39.18,38.96,39.13,31900.0,25.3429,25.4795,25.3364,25.447,31900.0
2007-12-20 09:50:00,39.12,39.12,38.9,38.98,71500.0,25.4404,25.4404,25.2974,25.3494,71500.0
2007-12-20 10:00:00,38.99,39.04,38.95,39.04,35700.0,25.3559,25.3884,25.3299,25.3884,35700.0
2007-12-20 10:10:00,39.05,39.09,39.01,39.08,21700.0,25.3949,25.4209,25.3689,25.4144,21700.0
2007-12-20 10:20:00,39.09,39.1,39.06,39.1,26300.0,25.4209,25.4274,25.4014,25.4274,26300.0
2007-12-20 10:30:00,39.11,39.18,39.09,39.16,23300.0,25.4339,25.4795,25.4209,25.4665,23300.0
2007-12-20 10:40:00,39.17,39.23,39.15,39.17,27100.0,25.473,25.512,25.46,25.473,27100.0
2007-12-20 10:50:00,39.19,39.2,39.11,39.15,33900.0,25.486,25.4925,25.4339,25.46,33900.0
2007-12-20 11:00:00,39.17,39.17,39.07,39.11,141700.0,25.473,25.473,25.4079,25.4339,141700.0
2007-12-20 11:10:00,39.1,39.13,39.07,39.09,159900.0,25.4274,25.447,25.4079,25.4209,159900.0
2007-12-20 11:20:00,39.09,39.12,39.05,39.1,125200.0,25.4209,25.4404,25.3949,25.4274,125200.0
2007-12-20 11:30:00,39.1,39.13,39.07,39.1,44800.0,25.4274,25.447,25.4079,25.4274,44800.0
2007-12-20 11:40:00,39.1,39.11,39.06,39.1,31300.0,25.4274,25.4339,25.4014,25.4274,31300.0
2007-12-20 11:50:00,39.1,39.15,39.09,39.14,36100.0,25.4274,25.46,25.4209,25.4535,36100.0
2007-12-20 12:00:00,39.15,39.15,39.08,39.11,89400.0,25.46,25.46,25.4144,25.4339,89400.0
2007-12-20 12:10:00,39.11,39.15,39.1,39.13,85100.0,25.4339,25.46,25.4274,25.447,85100.0
2007-12-20 12:20:00,39.13,39.18,39.1,39.18,32000.0,25.447,25.4795,25.4274,25.4795,32000.0
2007-12-20 12:30:00,39.18,39.18,39.1,39.16,33200.0,25.4795,25.4795,25.4274,25.4665,33200.0
2007-12-20 12:40:00,39.17,39.21,39.14,39.14,26400.0,25.473,25.499,25.4535,25.4535,26400.0
2007-12-20 12:50:00,39.15,39.17,39.08,39.14,35700.0,25.46,25.473,25.4144,25.4535,35700.0
2007-12-20 13:00:00,39.15,39.16,39.13,39.15,21200.0,25.46,25.4665,25.447,25.46,21200.0
2007-12-20 13:10:00,39.15,39.16,39.07,39.15,41200.0,25.46,25.4665,25.4079,25.46,41200.0
2007-12-20 13:20:00,39.13,39.21,39.13,39.16,35600.0,25.447,25.499,25.447,25.4665,35600.0
2007-12-20 13:30:00,39.17,39.24,39.16,39.18,29400.0,25.473,25.5185,25.4665,25.4795,29400.0
2007-12-20 13:40:00,39.17,39.19,39.11,39.19,32800.0,25.473,25.486,25.4339,25.486,32800.0
2007-12-20 13:50:00,39.19,39.21,39.15,39.21,23900.0,25.486,25.499,25.46,25.499,23900.0
2007-12-20 14:00:00,39.21,39.22,39.16,39.19,34500.0,25.499,25.5055,25.4665,25.486,34500.0
2007-12-20 14:10:00,39.19,39.23,39.11,39.22,36500.0,25.486,25.512,25.4339,25.5055,36500.0
2007-12-20 14:20:00,39.22,39.22,39.09,39.1,85000.0,25.5055,25.5055,25.4209,25.4274,85000.0
2007-12-20 14:30:00,39.1,39.12,39.06,39.09,55400.0,25.4274,25.4404,25.4014,25.4209,55400.0
2007-12-20 14:40:00,39.09,39.15,39.09,39.15,41100.0,25.4209,25.46,25.4209,25.46,41100.0
2007-12-20 14:50:00,39.15,39.2,39.12,39.15,39800.0,25.46,25.4925,25.4404,25.46,39800.0
2007-12-20 15:00:00,39.15,39.2,39.12,39.19,42400.0,25.46,25.4925,25.4404,25.486,42400.0
2007-12-20 15:10:00,39.18,39.21,39.05,39.09,93700.0,25.4795,25.499,25.3949,25.4209,93700.0
2007-12-20 15:20:00,39.1,39.2,39.09,39.17,52300.0,25.4274,25.4925,25.4209,25.473,52300.0
2007-12-20 15:30:00,39.17,39.18,39.09,39.15,94800.0,25.473,25.4795,25.4209,25.46,94800.0
2007-12-20 15:40:00,39.16,39.2,39.14,39.2,75600.0,25.4665,25.4925,25.4535,25.4925,75600.0
2007-12-20 15:50:00,39.2,39.22,39.14,39.22,70800.0,25.4925,25.5055,25.4535,25.5055,70800.0
2007-12-21 09:30:00,39.01,39.39,39.01,39.28,331000.0,25.3689,25.616,25.3689,25.5445,331000.0
2007-12-21 09:40:00,39.35,39.41,39.19,39.32,36100.0,25.59,25.629,25.486,25.5705,36100.0
2007-12-21 09:50:00,39.31,39.33,39.2,39.28,42300.0,25.564,25.577,25.4925,25.5445,42300.0
2007-12-21 10:00:00,39.28,39.36,39.26,39.27,39900.0,25.5445,25.5965,25.5315,25.538,39900.0
2007-12-21 10:10:00,39.28,39.47,39.26,39.41,75100.0,25.5445,25.6681,25.5315,25.629,75100.0
2007-12-21 10:20:00,39.43,39.49,39.42,39.46,21900.0,25.642,25.6811,25.6355,25.6616,21900.0
2007-12-21 10:30:00,39.48,39.48,39.37,39.41,61900.0,25.6746,25.6746,25.603,25.629,61900.0
2007-12-21 10:40:00,39.43,39.43,39.36,39.38,30100.0,25.642,25.642,25.5965,25.6095,30100.0
2007-12-21 10:50:00,39.38,39.39,39.23,39.37,78900.0,25.6095,25.616,25.512,25.603,78900.0
2007-12-21 11:00:00,39.35,39.44,39.34,39.44,19200.0,25.59,25.6485,25.5835,25.6485,19200.0
2007-12-21 11:10:00,39.44,39.44,39.31,39.34,71200.0,25.6485,25.6485,25.564,25.5835,71200.0
2007-12-21 11:20:00,39.34,39.39,39.33,39.39,37400.0,25.5835,25.616,25.577,25.616,37400.0
2007-12-21 11:30:00,39.38,39.4,39.35,39.37,37300.0,25.6095,25.6225,25.59,25.603,37300.0
2007-12-21 11:40:00,39.36,39.39,39.25,39.32,124900.0,25.5965,25.616,25.525,25.5705,124900.0
2007-12-21 11:50:00,39.34,39.4,39.33,39.38,49000.0,25.5835,25.6225,25.577,25.6095,49000.0
2007-12-21 12:00:00,39.39,39.39,39.38,39.38,65700.0,25.616,25.616,25.6095,25.6095,65700.0
2007-12-21 12:10:00,39.38,39.4,39.29,39.4,43400.0,25.6095,25.6225,25.551,25.6225,43400.0
2007-12-21 12:20:00,39.4,39.4,39.36,39.37,23800.0,25.6225,25.6225,25.5965,25.603,23800.0
2007-12-21 12:30:00,39.36,39.37,39.34,39.36,91900.0,25.5965,25.603,25.5835,25.5965,91900.0
2007-12-21 12:40:00,39.35,39.36,39.35,39.36,19500.0,25.59,25.5965,25.59,25.5965,19500.0
2007-12-21 12:50:00,39.35,39.37,39.33,39.36,38900.0,25.59,25.603,25.577,25.5965,38900.0
2007-12-21 13:00:00,39.36,39.37,39.35,39.35,21000.0,25.5965,25.603,25.59,25.59,21000.0
2007-12-21 13:10:00,39.35,39.37,39.35,39.37,13700.0,25.59,25.603,25.59,25.603,13700.0
2007-12-21 13:20:00,39.36,39.37,39.36,39.37,9900.0,25.5965,25.603,25.5965,25.603,9900.0
2007-12-21 13:30:00,39.36,39.39,39.35,39.39,70400.0,25.5965,25.616,25.59,25.616,70400.0
2007-12-21 13:40:00,39.39,39.4,39.36,39.38,16400.0,25.616,25.6225,25.5965,25.6095,16400.0
2007-12-21 13:50:00,39.39,39.39,39.37,39.37,13900.0,25.616,25.616,25.603,25.603,13900.0
2007-12-21 14:00:00,39.38,39.38,39.32,39.34,45100.0,25.6095,25.6095,25.5705,25.5835,45100.0
2007-12-21 14:10:00,39.34,39.37,39.32,39.35,113400.0,25.5835,25.603,25.5705,25.59,113400.0
2007-12-21 14:20:00,39.35,39.36,39.31,39.32,51500.0,25.59,25.5965,25.564,25.5705,51500.0
2007-12-21 14:30:00,39.32,39.33,39.3,39.33,35000.0,25.5705,25.577,25.5575,25.577,35000.0
2007-12-21 14:40:00,39.33,39.34,39.32,39.33,18700.0,25.577,25.5835,25.5705,25.577,18700.0
2007-12-21 14:50:00,39.33,39.36,39.31,39.33,47200.0,25.577,25.5965,25.564,25.577,47200.0
2007-12-21 15:00:00,39.33,39.34,39.3,39.31,126300.0,25.577,25.5835,25.5575,25.564,126300.0
2007-12-21 15:10:00,39.32,39.34,39.3,39.33,40500.0,25.5705,25.5835,25.5575,25.577,40500.0
2007-12-21 15:20:00,39.33,39.33,39.31,39.32,38600.0,25.577,25.577,25.564,25.5705,38600.0
2007-12-21 15:30:00,39.32,39.33,39.3,39.33,62200.0,25.5705,25.577,25.5575,25.577,62200.0
2007-12-21 15:40:00,39.33,39.4,39.32,39.35,58400.0,25.577,25.6225,25.5705,25.59,58400.0
2007-12-21 15:50:00,39.35,39.41,39.34,39.38,119900.0,25.59,25.629,25.5835,25.6095,119900.0
2007-12-24 09:30:00,39.78,39.78,39.49,39.6,34800.0,25.8697,25.8697,25.6811,25.7526,34800.0
2007-12-24 09:40:00,39.6,39.78,39.55,39.6,21900.0,25.7526,25.8697,25.7201,25.7526,21900.0
2007-12-24 09:50:00,39.61,39.62,39.59,39.62,13100.0,25.7591,25.7656,25.7461,25.7656,13100.0
2007-12-24 10:00:00,39.62,39.65,39.61,39.62,8800.0,25.7656,25.7851,25.7591,25.7656,8800.0
2007-12-24 10:10:00,39.62,39.65,39.61,39.61,7900.0,25.7656,25.7851,25.7591,25.7591,7900.0
2007-12-24 10:20:00,39.61,39.64,39.61,39.62,8200.0,25.7591,25.7786,25.7591,25.7656,8200.0
2007-12-24 10:30:00,39.63,39.64,39.61,39.64,13300.0,25.7721,25.7786,25.7591,25.7786,13300.0
2007-12-24 10:40:00,39.63,39.65,39.59,39.62,20800.0,25.7721,25.7851,25.7461,25.7656,20800.0
2007-12-24 10:50:00,39.63,39.64,39.62,39.62,16300.0,25.7721,25.7786,25.7656,25.7656,16300.0
2007-12-24 11:00:00,39.62,39.64,39.62,39.62,9800.0,25.7656,25.7786,25.7656,25.7656,9800.0
2007-12-24 11:10:00,39.62,39.67,39.6,39.64,17200.0,25.7656,25.7981,25.7526,25.7786,17200.0
2007-12-24 11:20:00,39.63,39.66,39.56,39.58,22700.0,25.7721,25.7916,25.7266,25.7396,22700.0
2007-12-24 11:30:00,39.57,39.57,39.5,39.51,10600.0,25.7331,25.7331,25.6876,25.6941,10600.0
2007-12-24 11:40:00,39.51,39.53,39.5,39.51,13400.0,25.6941,25.7071,25.6876,25.6941,13400.0
2007-12-24 11:50:00,39.52,39.52,39.37,39.39,35400.0,25.7006,25.7006,25.603,25.616,35400.0
2007-12-24 12:00:00,39.38,39.51,39.38,39.51,8500.0,25.6095,25.6941,25.6095,25.6941,8500.0
2007-12-24 12:10:00,39.49,39.49,39.32,39.37,25400.0,25.6811,25.6811,25.5705,25.603,25400.0
2007-12-24 12:20:00,39.37,39.5,39.36,39.5,24600.0,25.603,25.6876,25.5965,25.6876,24600.0
2007-12-24 12:30:00,39.49,39.5,39.44,39.47,12800.0,25.6811,25.6876,25.6485,25.6681,12800.0
2007-12-24 12:40:00,39.45,39.62,39.45,39.61,31000.0,25.6551,25.7656,25.6551,25.7591,31000.0
2007-12-24 12:50:00,39.62,39.64,39.57,39.64,18900.0,25.7656,25.7786,25.7331,25.7786,18900.0
2007-12-24 13:00:00,39.62,39.67,39.62,39.67,6500.0,25.7656,25.7981,25.7656,25.7981,6500.0
2007-12-24 13:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 13:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:10:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:20:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:40:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:50:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-26 09:30:00,39.69,39.69,39.5,39.59,36000.0,25.8111,25.8111,25.6876,25.7461,36000.0
2007-12-26 09:40:00,39.6,39.61,39.54,39.59,70900.0,25.7526,25.7591,25.7136,25.7461,70900.0
2007-12-26 09:50:00,39.59,39.65,39.59,39.63,27100.0,25.7461,25.7851,25.7461,25.7721,27100.0
2007-12-26 10:00:00,39.64,39.67,39.62,39.62,18500.0,25.7786,25.7981,25.7656,25.7656,18500.0
2007-12-26 10:10:00,39.63,39.69,39.63,39.68,29300.0,25.7721,25.8111,25.7721,25.8046,29300.0
2007-12-26 10:20:00,39.69,39.69,39.67,39.68,10100.0,25.8111,25.8111,25.7981,25.8046,10100.0
2007-12-26 10:30:00,39.69,39.69,39.65,39.65,10900.0,25.8111,25.8111,25.7851,25.7851,10900.0
2007-12-26 10:40:00,39.65,39.65,39.62,39.63,35800.0,25.7851,25.7851,25.7656,25.7721,35800.0
2007-12-26 10:50:00,39.64,39.66,39.61,39.62,13500.0,25.7786,25.7916,25.7591,25.7656,13500.0
2007-12-26 11:00:00,39.61,39.74,39.57,39.73,26200.0,25.7591,25.8436,25.7331,25.8371,26200.0
2007-12-26 11:10:00,39.73,39.74,39.68,39.68,15600.0,25.8371,25.8436,25.8046,25.8046,15600.0
2007-12-26 11:20:00,39.68,39.68,39.64,39.64,13400.0,25.8046,25.8046,25.7786,25.7786,13400.0
2007-12-26 11:30:00,39.64,39.67,39.63,39.64,49400.0,25.7786,25.7981,25.7721,25.7786,49400.0
2007-12-26 11:40:00,39.64,39.65,39.63,39.64,7000.0,25.7786,25.7851,25.7721,25.7786,7000.0
2007-12-26 11:50:00,39.64,39.66,39.63,39.64,14900.0,25.7786,25.7916,25.7721,25.7786,14900.0
2007-12-26 12:00:00,39.64,39.65,39.64,39.64,10600.0,25.7786,25.7851,25.7786,25.7786,10600.0
2007-12-26 12:10:00,39.64,39.66,39.64,39.66,18300.0,25.7786,25.7916,25.7786,25.7916,18300.0
2007-12-26 12:20:00,39.65,39.66,39.64,39.64,33900.0,25.7851,25.7916,25.7786,25.7786,33900.0
2007-12-26 12:30:00,39.64,39.68,39.64,39.64,23300.0,25.7786,25.8046,25.7786,25.7786,23300.0
2007-12-26 12:40:00,39.64,39.65,39.64,39.64,7000.0,25.7786,25.7851,25.7786,25.7786,7000.0
2007-12-26 12:50:00,39.64,39.7,39.64,39.68,13900.0,25.7786,25.8176,25.7786,25.8046,13900.0
2007-12-26 13:00:00,39.68,39.7,39.66,39.67,13100.0,25.8046,25.8176,25.7916,25.7981,13100.0
2007-12-26 13:10:00,39.66,39.69,39.66,39.67,9800.0,25.7916,25.8111,25.7916,25.7981,9800.0
2007-12-26 13:20:00,39.67,39.7,39.66,39.7,10800.0,25.7981,25.8176,25.7916,25.8176,10800.0
2007-12-26 13:30:00,39.69,39.7,39.65,39.69,34700.0,25.8111,25.8176,25.7851,25.8111,34700.0
2007-12-26 13:40:00,39.68,39.7,39.67,39.68,11400.0,25.8046,25.8176,25.7981,25.8046,11400.0
2007-12-26 13:50:00,39.68,39.71,39.67,39.71,14900.0,25.8046,25.8241,25.7981,25.8241,14900.0
2007-12-26 14:00:00,39.71,39.72,39.69,39.69,21200.0,25.8241,25.8306,25.8111,25.8111,21200.0
2007-12-26 14:10:00,39.7,39.7,39.68,39.69,10800.0,25.8176,25.8176,25.8046,25.8111,10800.0
2007-12-26 14:20:00,39.68,39.71,39.68,39.69,9700.0,25.8046,25.8241,25.8046,25.8111,9700.0
2007-12-26 14:30:00,39.69,39.7,39.64,39.68,59100.0,25.8111,25.8176,25.7786,25.8046,59100.0
2007-12-26 14:40:00,39.68,39.7,39.6,39.65,39900.0,25.8046,25.8176,25.7526,25.7851,39900.0
2007-12-26 14:50:00,39.66,39.67,39.65,39.66,15200.0,25.7916,25.7981,25.7851,25.7916,15200.0
2007-12-26 15:00:00,39.66,39.7,39.66,39.67,15100.0,25.7916,25.8176,25.7916,25.7981,15100.0
2007-12-26 15:10:00,39.68,39.69,39.67,39.67,49300.0,25.8046,25.8111,25.7981,25.7981,49300.0
2007-12-26 15:20:00,39.67,39.67,39.63,39.67,60900.0,25.7981,25.7981,25.7721,25.7981,60900.0
2007-12-26 15:30:00,39.66,39.7,39.63,39.69,29600.0,25.7916,25.8176,25.7721,25.8111,29600.0
2007-12-26 15:40:00,39.68,39.68,39.62,39.64,28300.0,25.8046,25.8046,25.7656,25.7786,28300.0
2007-12-26 15:50:00,39.64,39.69,39.64,39.68,34500.0,25.7786,25.8111,25.7786,25.8046,34500.0
2007-12-27 09:30:00,39.66,39.66,39.12,39.19,80800.0,25.7916,25.7916,25.4404,25.486,80800.0
2007-12-27 09:40:00,39.19,39.19,39.1,39.15,90700.0,25.486,25.486,25.4274,25.46,90700.0
2007-12-27 09:50:00,39.14,39.2,39.13,39.14,34800.0,25.4535,25.4925,25.447,25.4535,34800.0
2007-12-27 10:00:00,39.14,39.16,39.13,39.15,50000.0,25.4535,25.4665,25.447,25.46,50000.0
2007-12-27 10:10:00,39.15,39.18,39.01,39.03,98300.0,25.46,25.4795,25.3689,25.3819,98300.0
2007-12-27 10:20:00,39.02,39.16,39.01,39.15,82800.0,25.3754,25.4665,25.3689,25.46,82800.0
2007-12-27 10:30:00,39.14,39.19,39.11,39.13,56500.0,25.4535,25.486,25.4339,25.447,56500.0
2007-12-27 10:40:00,39.13,39.21,39.13,39.17,38400.0,25.447,25.499,25.447,25.473,38400.0
2007-12-27 10:50:00,39.17,39.21,39.15,39.15,83700.0,25.473,25.499,25.46,25.46,83700.0
2007-12-27 11:00:00,39.15,39.22,39.13,39.19,31000.0,25.46,25.5055,25.447,25.486,31000.0
2007-12-27 11:10:00,39.2,39.23,39.18,39.2,38500.0,25.4925,25.512,25.4795,25.4925,38500.0
2007-12-27 11:20:00,39.2,39.21,39.11,39.18,126700.0,25.4925,25.499,25.4339,25.4795,126700.0
2007-12-27 11:30:00,39.17,39.17,39.02,39.06,77100.0,25.473,25.473,25.3754,25.4014,77100.0
2007-12-27 11:40:00,39.06,39.15,39.06,39.13,35100.0,25.4014,25.46,25.4014,25.447,35100.0
2007-12-27 11:50:00,39.14,39.14,39.1,39.11,39500.0,25.4535,25.4535,25.4274,25.4339,39500.0
2007-12-27 12:00:00,39.11,39.13,39.05,39.12,116300.0,25.4339,25.447,25.3949,25.4404,116300.0
2007-12-27 12:10:00,39.11,39.17,39.09,39.17,26500.0,25.4339,25.473,25.4209,25.473,26500.0
2007-12-27 12:20:00,39.17,39.18,39.16,39.17,15200.0,25.473,25.4795,25.4665,25.473,15200.0
2007-12-27 12:30:00,39.17,39.18,39.16,39.17,24100.0,25.473,25.4795,25.4665,25.473,24100.0
2007-12-27 12:40:00,39.17,39.18,39.15,39.15,27600.0,25.473,25.4795,25.46,25.46,27600.0
2007-12-27 12:50:00,39.15,39.18,39.13,39.18,73500.0,25.46,25.4795,25.447,25.4795,73500.0
2007-12-27 13:00:00,39.18,39.2,39.17,39.18,30200.0,25.4795,25.4925,25.473,25.4795,30200.0
2007-12-27 13:10:00,39.18,39.19,39.15,39.18,22100.0,25.4795,25.486,25.46,25.4795,22100.0
2007-12-27 13:20:00,39.17,39.18,39.17,39.18,14400.0,25.473,25.4795,25.473,25.4795,14400.0
2007-12-27 13:30:00,39.17,39.2,39.16,39.18,99700.0,25.473,25.4925,25.4665,25.4795,99700.0
2007-12-27 13:40:00,39.18,39.19,39.18,39.18,21200.0,25.4795,25.486,25.4795,25.4795,21200.0
2007-12-27 13:50:00,39.18,39.24,39.18,39.23,36600.0,25.4795,25.5185,25.4795,25.512,36600.0
2007-12-27 14:00:00,39.23,39.28,39.15,39.27,121000.0,25.512,25.5445,25.46,25.538,121000.0
2007-12-27 14:10:00,39.28,39.29,39.24,39.27,99900.0,25.5445,25.551,25.5185,25.538,99900.0
2007-12-27 14:20:00,39.28,39.34,39.27,39.31,46500.0,25.5445,25.5835,25.538,25.564,46500.0
2007-12-27 14:30:00,39.31,39.31,39.3,39.3,28400.0,25.564,25.564,25.5575,25.5575,28400.0
2007-12-27 14:40:00,39.3,39.36,39.29,39.35,92800.0,25.5575,25.5965,25.551,25.59,92800.0
2007-12-27 14:50:00,39.35,39.37,39.32,39.36,40500.0,25.59,25.603,25.5705,25.5965,40500.0
2007-12-27 15:00:00,39.35,39.36,39.34,39.34,36500.0,25.59,25.5965,25.5835,25.5835,36500.0
2007-12-27 15:10:00,39.34,39.37,39.31,39.35,119900.0,25.5835,25.603,25.564,25.59,119900.0
2007-12-27 15:20:00,39.36,39.36,39.35,39.35,35700.0,25.5965,25.5965,25.59,25.59,35700.0
2007-12-27 15:30:00,39.35,39.36,39.33,39.34,108400.0,25.59,25.5965,25.577,25.5835,108400.0
2007-12-27 15:40:00,39.34,39.34,39.32,39.32,140400.0,25.5835,25.5835,25.5705,25.5705,140400.0
2007-12-27 15:50:00,39.32,39.34,39.26,39.3,160600.0,25.5705,25.5835,25.5315,25.5575,160600.0
2007-12-28 09:30:00,39.17,39.57,39.17,39.52,35900.0,25.473,25.7331,25.473,25.7006,35900.0
2007-12-28 09:40:00,39.52,39.65,39.51,39.6,41500.0,25.7006,25.7851,25.6941,25.7526,41500.0
2007-12-28 09:50:00,39.6,39.62,39.5,39.51,25800.0,25.7526,25.7656,25.6876,25.6941,25800.0
2007-12-28 10:00:00,39.51,39.52,39.26,39.3,38800.0,25.6941,25.7006,25.5315,25.5575,38800.0
2007-12-28 10:10:00,39.3,39.3,39.15,39.15,41200.0,25.5575,25.5575,25.46,25.46,41200.0
2007-12-28 10:20:00,39.14,39.22,39.13,39.2,15300.0,25.4535,25.5055,25.447,25.4925,15300.0
2007-12-28 10:30:00,39.2,39.25,39.2,39.24,14400.0,25.4925,25.525,25.4925,25.5185,14400.0
2007-12-28 10:40:00,39.24,39.24,39.24,39.24,0.0,25.5185,25.5185,25.5185,25.5185,0.0
2007-12-28 10:50:00,39.23,39.24,39.22,39.22,5300.0,25.512,25.5185,25.5055,25.5055,5300.0
2007-12-28 11:00:00,39.23,39.28,39.22,39.25,28900.0,25.512,25.5445,25.5055,25.525,28900.0
2007-12-28 11:10:00,39.25,39.33,39.23,39.33,24200.0,25.525,25.577,25.512,25.577,24200.0
2007-12-28 11:20:00,39.33,39.39,39.3,39.32,50600.0,25.577,25.616,25.5575,25.5705,50600.0
2007-12-28 11:30:00,39.33,39.37,39.3,39.33,22500.0,25.577,25.603,25.5575,25.577,22500.0
2007-12-28 11:40:00,39.33,39.36,39.33,39.35,17900.0,25.577,25.5965,25.577,25.59,17900.0
2007-12-28 11:50:00,39.36,39.41,39.34,39.36,25800.0,25.5965,25.629,25.5835,25.5965,25800.0
2007-12-28 12:00:00,39.36,39.38,39.35,39.37,29700.0,25.5965,25.6095,25.59,25.603,29700.0
2007-12-28 12:10:00,39.37,39.38,39.35,39.36,78700.0,25.603,25.6095,25.59,25.5965,78700.0
2007-12-28 12:20:00,39.37,39.37,39.28,39.36,31800.0,25.603,25.603,25.5445,25.5965,31800.0
2007-12-28 12:30:00,39.35,39.38,39.34,39.38,20500.0,25.59,25.6095,25.5835,25.6095,20500.0
2007-12-28 12:40:00,39.37,39.4,39.36,39.39,30500.0,25.603,25.6225,25.5965,25.616,30500.0
2007-12-28 12:50:00,39.4,39.41,39.38,39.41,15600.0,25.6225,25.629,25.6095,25.629,15600.0
2007-12-28 13:00:00,39.41,39.46,39.4,39.45,22400.0,25.629,25.6616,25.6225,25.6551,22400.0
2007-12-28 13:10:00,39.45,39.47,39.43,39.46,76500.0,25.6551,25.6681,25.642,25.6616,76500.0
2007-12-28 13:20:00,39.46,39.48,39.45,39.47,25600.0,25.6616,25.6746,25.6551,25.6681,25600.0
2007-12-28 13:30:00,39.46,39.48,39.45,39.45,27400.0,25.6616,25.6746,25.6551,25.6551,27400.0
2007-12-28 13:40:00,39.46,39.5,39.45,39.48,31200.0,25.6616,25.6876,25.6551,25.6746,31200.0
2007-12-28 13:50:00,39.48,39.54,39.47,39.51,108200.0,25.6746,25.7136,25.6681,25.6941,108200.0
2007-12-28 14:00:00,39.5,39.52,39.49,39.49,26400.0,25.6876,25.7006,25.6811,25.6811,26400.0
2007-12-28 14:10:00,39.49,39.51,39.49,39.51,23600.0,25.6811,25.6941,25.6811,25.6941,23600.0
2007-12-28 14:20:00,39.5,39.52,39.49,39.51,21800.0,25.6876,25.7006,25.6811,25.6941,21800.0
2007-12-28 14:30:00,39.51,39.53,39.44,39.45,59900.0,25.6941,25.7071,25.6485,25.6551,59900.0
2007-12-28 14:40:00,39.46,39.49,39.44,39.49,52900.0,25.6616,25.6811,25.6485,25.6811,52900.0
2007-12-28 14:50:00,39.49,39.5,39.47,39.49,15000.0,25.6811,25.6876,25.6681,25.6811,15000.0
2007-12-28 15:00:00,39.49,39.49,39.43,39.46,15400.0,25.6811,25.6811,25.642,25.6616,15400.0
2007-12-28 15:10:00,39.46,39.5,39.45,39.47,19700.0,25.6616,25.6876,25.6551,25.6681,19700.0
2007-12-28 15:20:00,39.47,39.47,39.39,39.42,23700.0,25.6681,25.6681,25.616,25.6355,23700.0
2007-12-28 15:30:00,39.42,39.44,39.38,39.44,39000.0,25.6355,25.6485,25.6095,25.6485,39000.0
2007-12-28 15:40:00,39.45,39.46,39.43,39.44,38400.0,25.6551,25.6616,25.642,25.6485,38400.0
2007-12-28 15:50:00,39.44,39.46,39.39,39.42,72300.0,25.6485,25.6616,25.616,25.6355,72300.0
2007-12-31 09:30:00,39.42,39.48,39.2,39.38,71000.0,25.6355,25.6746,25.4925,25.6095,71000.0
2007-12-31 09:40:00,39.37,39.45,39.36,39.4,53900.0,25.603,25.6551,25.5965,25.6225,53900.0
2007-12-31 09:50:00,39.41,39.42,39.3,39.32,114500.0,25.629,25.6355,25.5575,25.5705,114500.0
2007-12-31 10:00:00,39.33,39.39,39.32,39.36,66600.0,25.577,25.616,25.5705,25.5965,66600.0
2007-12-31 10:10:00,39.38,39.4,39.36,39.39,107500.0,25.6095,25.6225,25.5965,25.616,107500.0
2007-12-31 10:20:00,39.39,39.41,39.36,39.41,34900.0,25.616,25.629,25.5965,25.629,34900.0
2007-12-31 10:30:00,39.41,39.43,39.39,39.4,21800.0,25.629,25.642,25.616,25.6225,21800.0
2007-12-31 10:40:00,39.4,39.42,39.39,39.42,29900.0,25.6225,25.6355,25.616,25.6355,29900.0
2007-12-31 10:50:00,39.42,39.45,39.41,39.45,17300.0,25.6355,25.6551,25.629,25.6551,17300.0
2007-12-31 11:00:00,39.44,39.52,39.43,39.43,43200.0,25.6485,25.7006,25.642,25.642,43200.0
2007-12-31 11:10:00,39.43,39.45,39.39,39.41,23700.0,25.642,25.6551,25.616,25.629,23700.0
2007-12-31 11:20:00,39.4,39.44,39.37,39.4,34200.0,25.6225,25.6485,25.603,25.6225,34200.0
2007-12-31 11:30:00,39.4,39.43,39.38,39.41,21800.0,25.6225,25.642,25.6095,25.629,21800.0
2007-12-31 11:40:00,39.41,39.42,39.35,39.39,63600.0,25.629,25.6355,25.59,25.616,63600.0
2007-12-31 11:50:00,39.39,39.42,39.39,39.4,25000.0,25.616,25.6355,25.616,25.6225,25000.0
2007-12-31 12:00:00,39.4,39.47,39.4,39.47,50900.0,25.6225,25.6681,25.6225,25.6681,50900.0
2007-12-31 12:10:00,39.47,39.47,39.42,39.42,19600.0,25.6681,25.6681,25.6355,25.6355,19600.0
2007-12-31 12:20:00,39.42,39.45,39.38,39.44,28600.0,25.6355,25.6551,25.6095,25.6485,28600.0
2007-12-31 12:30:00,39.44,39.47,39.39,39.43,24900.0,25.6485,25.6681,25.616,25.642,24900.0
2007-12-31 12:40:00,39.43,39.48,39.43,39.44,30400.0,25.642,25.6746,25.642,25.6485,30400.0
2007-12-31 12:50:00,39.44,39.49,39.4,39.41,43100.0,25.6485,25.6811,25.6225,25.629,43100.0
2007-12-31 13:00:00,39.4,39.43,39.4,39.43,45800.0,25.6225,25.642,25.6225,25.642,45800.0
2007-12-31 13:10:00,39.42,39.44,39.42,39.44,15900.0,25.6355,25.6485,25.6355,25.6485,15900.0
2007-12-31 13:20:00,39.44,39.47,39.4,39.4,48400.0,25.6485,25.6681,25.6225,25.6225,48400.0
2007-12-31 13:30:00,39.41,39.44,39.4,39.44,15800.0,25.629,25.6485,25.6225,25.6485,15800.0
2007-12-31 13:40:00,39.43,39.5,39.43,39.5,17300.0,25.642,25.6876,25.642,25.6876,17300.0
2007-12-31 13:50:00,39.49,39.5,39.42,39.43,32600.0,25.6811,25.6876,25.6355,25.642,32600.0
2007-12-31 14:00:00,39.43,39.45,39.42,39.45,18600.0,25.642,25.6551,25.6355,25.6551,18600.0
2007-12-31 14:10:00,39.44,39.5,39.44,39.5,20400.0,25.6485,25.6876,25.6485,25.6876,20400.0
2007-12-31 14:20:00,39.49,39.49,39.47,39.47,21500.0,25.6811,25.6811,25.6681,25.6681,21500.0
2007-12-31 14:30:00,39.49,39.49,39.42,39.42,21600.0,25.6811,25.6811,25.6355,25.6355,21600.0
2007-12-31 14:40:00,39.42,39.45,39.4,39.45,40200.0,25.6355,25.6551,25.6225,25.6551,40200.0
2007-12-31 14:50:00,39.45,39.46,39.41,39.43,25000.0,25.6551,25.6616,25.629,25.642,25000.0
2007-12-31 15:00:00,39.43,39.43,39.41,39.42,47900.0,25.642,25.642,25.629,25.6355,47900.0
2007-12-31 15:10:00,39.42,39.49,39.41,39.48,34500.0,25.6355,25.6811,25.629,25.6746,34500.0
2007-12-31 15:20:00,39.47,39.5,39.41,39.43,25300.0,25.6681,25.6876,25.629,25.642,25300.0
2007-12-31 15:30:00,39.42,39.44,39.4,39.42,38900.0,25.6355,25.6485,25.6225,25.6355,38900.0
2007-12-31 15:40:00,39.43,39.47,39.33,39.39,146100.0,25.642,25.6681,25.577,25.616,146100.0
2007-12-31 15:50:00,39.39,39.44,39.32,39.32,163800.0,25.616,25.6485,25.5705,25.5705,163800.0
2008-01-02 09:30:00,39.45,39.45,39.2,39.29,70300.0,25.6551,25.6551,25.4925,25.551,70300.0
2008-01-02 09:40:00,39.29,39.29,39.21,39.25,52800.0,25.551,25.551,25.499,25.525,52800.0
2008-01-02 09:50:00,39.24,39.26,39.23,39.24,75300.0,25.5185,25.5315,25.512,25.5185,75300.0
2008-01-02 10:00:00,39.25,39.25,39.14,39.17,168400.0,25.525,25.525,25.4535,25.473,168400.0
2008-01-02 10:10:00,39.19,39.21,38.96,38.97,65500.0,25.486,25.499,25.3364,25.3429,65500.0
2008-01-02 10:20:00,38.98,38.98,38.88,38.91,68700.0,25.3494,25.3494,25.2844,25.3039,68700.0
2008-01-02 10:30:00,38.91,39.06,38.9,39.01,19800.0,25.3039,25.4014,25.2974,25.3689,19800.0
2008-01-02 10:40:00,39.01,39.01,38.96,38.97,15400.0,25.3689,25.3689,25.3364,25.3429,15400.0
2008-01-02 10:50:00,38.97,39.0,38.96,38.97,14600.0,25.3429,25.3624,25.3364,25.3429,14600.0
2008-01-02 11:00:00,38.98,39.01,38.92,38.93,32400.0,25.3494,25.3689,25.3104,25.3169,32400.0
2008-01-02 11:10:00,38.93,38.95,38.88,38.89,26100.0,25.3169,25.3299,25.2844,25.2909,26100.0
2008-01-02 11:20:00,38.88,38.9,38.85,38.87,30400.0,25.2844,25.2974,25.2649,25.2779,30400.0
2008-01-02 11:30:00,38.86,38.87,38.85,38.86,32000.0,25.2714,25.2779,25.2649,25.2714,32000.0
2008-01-02 11:40:00,38.86,38.91,38.77,38.77,69800.0,25.2714,25.3039,25.2128,25.2128,69800.0
2008-01-02 11:50:00,38.77,38.82,38.76,38.82,23500.0,25.2128,25.2454,25.2063,25.2454,23500.0
2008-01-02 12:00:00,38.81,38.84,38.77,38.79,47700.0,25.2388,25.2584,25.2128,25.2258,47700.0
2008-01-02 12:10:00,38.8,38.8,38.77,38.78,22100.0,25.2323,25.2323,25.2128,25.2193,22100.0
2008-01-02 12:20:00,38.79,38.79,38.77,38.77,10100.0,25.2258,25.2258,25.2128,25.2128,10100.0
2008-01-02 12:30:00,38.77,38.78,38.76,38.77,36100.0,25.2128,25.2193,25.2063,25.2128,36100.0
2008-01-02 12:40:00,38.77,38.78,38.76,38.77,23700.0,25.2128,25.2193,25.2063,25.2128,23700.0
2008-01-02 12:50:00,38.77,38.79,38.77,38.78,22900.0,25.2128,25.2258,25.2128,25.2193,22900.0
2008-01-02 13:00:00,38.78,38.79,38.76,38.77,47300.0,25.2193,25.2258,25.2063,25.2128,47300.0
2008-01-02 13:10:00,38.77,38.77,38.75,38.76,30500.0,25.2128,25.2128,25.1998,25.2063,30500.0
2008-01-02 13:20:00,38.77,38.78,38.75,38.78,18200.0,25.2128,25.2193,25.1998,25.2193,18200.0
2008-01-02 13:30:00,38.77,38.78,38.75,38.76,27900.0,25.2128,25.2193,25.1998,25.2063,27900.0
2008-01-02 13:40:00,38.75,38.82,38.75,38.82,20700.0,25.1998,25.2454,25.1998,25.2454,20700.0
2008-01-02 13:50:00,38.82,38.83,38.76,38.8,26600.0,25.2454,25.2519,25.2063,25.2323,26600.0
2008-01-02 14:00:00,38.8,38.9,38.79,38.89,44600.0,25.2323,25.2974,25.2258,25.2909,44600.0
2008-01-02 14:10:00,38.89,38.99,38.88,38.98,27600.0,25.2909,25.3559,25.2844,25.3494,27600.0
2008-01-02 14:20:00,38.98,39.05,38.93,38.98,51300.0,25.3494,25.3949,25.3169,25.3494,51300.0
2008-01-02 14:30:00,38.97,38.99,38.86,38.86,12500.0,25.3429,25.3559,25.2714,25.2714,12500.0
2008-01-02 14:40:00,38.87,38.89,38.84,38.89,15200.0,25.2779,25.2909,25.2584,25.2909,15200.0
2008-01-02 14:50:00,38.89,38.93,38.79,38.8,28700.0,25.2909,25.3169,25.2258,25.2323,28700.0
2008-01-02 15:00:00,38.81,38.81,38.71,38.79,63300.0,25.2388,25.2388,25.1738,25.2258,63300.0
2008-01-02 15:10:00,38.79,38.79,38.75,38.77,16800.0,25.2258,25.2258,25.1998,25.2128,16800.0
2008-01-02 15:20:00,38.77,38.78,38.72,38.74,59200.0,25.2128,25.2193,25.1803,25.1933,59200.0
2008-01-02 15:30:00,38.74,38.78,38.74,38.75,35400.0,25.1933,25.2193,25.1933,25.1998,35400.0
2008-01-02 15:40:00,38.76,38.78,38.7,38.7,77200.0,25.2063,25.2193,25.1673,25.1673,77200.0
2008-01-02 15:50:00,38.71,38.83,38.7,38.81,84100.0,25.1738,25.2519,25.1673,25.2388,84100.0
2008-01-03 09:30:00,38.71,39.08,38.71,38.95,67900.0,25.1738,25.4144,25.1738,25.3299,67900.0
2008-01-03 09:40:00,38.97,38.98,38.93,38.95,53200.0,25.3429,25.3494,25.3169,25.3299,53200.0
2008-01-03 09:50:00,38.95,38.97,38.9,38.95,36500.0,25.3299,25.3429,25.2974,25.3299,36500.0
2008-01-03 10:00:00,38.95,39.07,38.95,39.04,48300.0,25.3299,25.4079,25.3299,25.3884,48300.0
2008-01-03 10:10:00,39.04,39.07,39.03,39.04,25600.0,25.3884,25.4079,25.3819,25.3884,25600.0
2008-01-03 10:20:00,39.04,39.05,38.9,38.93,40400.0,25.3884,25.3949,25.2974,25.3169,40400.0
2008-01-03 10:30:00,38.93,38.97,38.85,38.87,48100.0,25.3169,25.3429,25.2649,25.2779,48100.0
2008-01-03 10:40:00,38.87,38.89,38.79,38.89,33200.0,25.2779,25.2909,25.2258,25.2909,33200.0
2008-01-03 10:50:00,38.89,38.96,38.88,38.96,22200.0,25.2909,25.3364,25.2844,25.3364,22200.0
2008-01-03 11:00:00,38.95,39.05,38.95,38.99,29300.0,25.3299,25.3949,25.3299,25.3559,29300.0
2008-01-03 11:10:00,38.98,39.04,38.97,39.04,32300.0,25.3494,25.3884,25.3429,25.3884,32300.0
2008-01-03 11:20:00,39.04,39.16,39.04,39.16,31800.0,25.3884,25.4665,25.3884,25.4665,31800.0
2008-01-03 11:30:00,39.15,39.15,39.1,39.15,37300.0,25.46,25.46,25.4274,25.46,37300.0
2008-01-03 11:40:00,39.15,39.17,39.11,39.17,30600.0,25.46,25.473,25.4339,25.473,30600.0
2008-01-03 11:50:00,39.18,39.2,39.1,39.13,41500.0,25.4795,25.4925,25.4274,25.447,41500.0
2008-01-03 12:00:00,39.12,39.18,39.09,39.15,39800.0,25.4404,25.4795,25.4209,25.46,39800.0
2008-01-03 12:10:00,39.15,39.18,39.06,39.07,20200.0,25.46,25.4795,25.4014,25.4079,20200.0
2008-01-03 12:20:00,39.07,39.08,38.99,39.03,24800.0,25.4079,25.4144,25.3559,25.3819,24800.0
2008-01-03 12:30:00,39.03,39.07,38.95,38.95,22100.0,25.3819,25.4079,25.3299,25.3299,22100.0
2008-01-03 12:40:00,38.96,38.97,38.91,38.94,17400.0,25.3364,25.3429,25.3039,25.3234,17400.0
2008-01-03 12:50:00,38.94,38.97,38.9,38.96,21900.0,25.3234,25.3429,25.2974,25.3364,21900.0
2008-01-03 13:00:00,38.96,38.99,38.91,38.96,24400.0,25.3364,25.3559,25.3039,25.3364,24400.0
2008-01-03 13:10:00,38.96,38.99,38.9,38.91,17900.0,25.3364,25.3559,25.2974,25.3039,17900.0
2008-01-03 13:20:00,38.92,38.98,38.92,38.96,17000.0,25.3104,25.3494,25.3104,25.3364,17000.0
2008-01-03 13:30:00,38.95,39.0,38.95,39.0,15300.0,25.3299,25.3624,25.3299,25.3624,15300.0
2008-01-03 13:40:00,39.0,39.05,38.99,38.99,31800.0,25.3624,25.3949,25.3559,25.3559,31800.0
2008-01-03 13:50:00,38.98,39.03,38.97,39.01,19200.0,25.3494,25.3819,25.3429,25.3689,19200.0
2008-01-03 14:00:00,39.01,39.04,38.99,39.03,23100.0,25.3689,25.3884,25.3559,25.3819,23100.0
2008-01-03 14:10:00,39.03,39.11,39.02,39.06,40200.0,25.3819,25.4339,25.3754,25.4014,40200.0
2008-01-03 14:20:00,39.06,39.11,39.01,39.01,32000.0,25.4014,25.4339,25.3689,25.3689,32000.0
2008-01-03 14:30:00,39.02,39.04,38.99,39.01,31000.0,25.3754,25.3884,25.3559,25.3689,31000.0
2008-01-03 14:40:00,39.02,39.02,38.96,38.96,23200.0,25.3754,25.3754,25.3364,25.3364,23200.0
2008-01-03 14:50:00,38.96,39.01,38.96,39.01,25900.0,25.3364,25.3689,25.3364,25.3689,25900.0
2008-01-03 15:00:00,39.01,39.06,39.01,39.05,33800.0,25.3689,25.4014,25.3689,25.3949,33800.0
2008-01-03 15:10:00,39.06,39.06,38.99,38.99,49200.0,25.4014,25.4014,25.3559,25.3559,49200.0
2008-01-03 15:20:00,39.0,39.0,38.94,38.94,41900.0,25.3624,25.3624,25.3234,25.3234,41900.0
2008-01-03 15:30:00,38.95,38.98,38.92,38.93,57300.0,25.3299,25.3494,25.3104,25.3169,57300.0
2008-01-03 15:40:00,38.94,39.01,38.9,38.95,72700.0,25.3234,25.3689,25.2974,25.3299,72700.0
2008-01-03 15:50:00,38.96,38.96,38.9,38.91,99200.0,25.3364,25.3364,25.2974,25.3039,99200.0
2008-01-04 09:30:00,38.64,39.08,38.64,38.86,47200.0,25.1283,25.4144,25.1283,25.2714,47200.0
2008-01-04 09:40:00,38.86,38.93,38.77,38.8,64500.0,25.2714,25.3169,25.2128,25.2323,64500.0
2008-01-04 09:50:00,38.81,38.82,38.72,38.78,59700.0,25.2388,25.2454,25.1803,25.2193,59700.0
2008-01-04 10:00:00,38.79,38.85,38.77,38.8,39500.0,25.2258,25.2649,25.2128,25.2323,39500.0
2008-01-04 10:10:00,38.8,38.8,38.73,38.73,30700.0,25.2323,25.2323,25.1868,25.1868,30700.0
2008-01-04 10:20:00,38.73,38.8,38.7,38.78,41800.0,25.1868,25.2323,25.1673,25.2193,41800.0
2008-01-04 10:30:00,38.79,38.82,38.77,38.81,40000.0,25.2258,25.2454,25.2128,25.2388,40000.0
2008-01-04 10:40:00,38.81,38.83,38.76,38.82,34200.0,25.2388,25.2519,25.2063,25.2454,34200.0
2008-01-04 10:50:00,38.8,38.87,38.77,38.84,28000.0,25.2323,25.2779,25.2128,25.2584,28000.0
2008-01-04 11:00:00,38.84,38.84,38.78,38.81,18900.0,25.2584,25.2584,25.2193,25.2388,18900.0
2008-01-04 11:10:00,38.8,38.82,38.75,38.76,26000.0,25.2323,25.2454,25.1998,25.2063,26000.0
2008-01-04 11:20:00,38.76,38.87,38.75,38.83,28800.0,25.2063,25.2779,25.1998,25.2519,28800.0
2008-01-04 11:30:00,38.82,38.83,38.66,38.7,58800.0,25.2454,25.2519,25.1413,25.1673,58800.0
2008-01-04 11:40:00,38.7,38.72,38.66,38.71,43700.0,25.1673,25.1803,25.1413,25.1738,43700.0
2008-01-04 11:50:00,38.71,38.77,38.67,38.7,54700.0,25.1738,25.2128,25.1478,25.1673,54700.0
2008-01-04 12:00:00,38.69,38.71,38.64,38.66,57000.0,25.1608,25.1738,25.1283,25.1413,57000.0
2008-01-04 12:10:00,38.67,38.71,38.64,38.66,172800.0,25.1478,25.1738,25.1283,25.1413,172800.0
2008-01-04 12:20:00,38.66,38.68,38.6,38.63,43300.0,25.1413,25.1543,25.1023,25.1218,43300.0
2008-01-04 12:30:00,38.62,38.74,38.61,38.69,28400.0,25.1153,25.1933,25.1088,25.1608,28400.0
2008-01-04 12:40:00,38.69,38.75,38.67,38.72,15500.0,25.1608,25.1998,25.1478,25.1803,15500.0
2008-01-04 12:50:00,38.73,38.78,38.69,38.78,35400.0,25.1868,25.2193,25.1608,25.2193,35400.0
2008-01-04 13:00:00,38.78,38.78,38.68,38.71,20900.0,25.2193,25.2193,25.1543,25.1738,20900.0
2008-01-04 13:10:00,38.72,38.76,38.69,38.69,17900.0,25.1803,25.2063,25.1608,25.1608,17900.0
2008-01-04 13:20:00,38.7,38.72,38.62,38.69,26000.0,25.1673,25.1803,25.1153,25.1608,26000.0
2008-01-04 13:30:00,38.69,38.72,38.58,38.62,20800.0,25.1608,25.1803,25.0893,25.1153,20800.0
2008-01-04 13:40:00,38.63,38.65,38.6,38.65,21100.0,25.1218,25.1348,25.1023,25.1348,21100.0
2008-01-04 13:50:00,38.66,38.74,38.65,38.72,23100.0,25.1413,25.1933,25.1348,25.1803,23100.0
2008-01-04 14:00:00,38.72,38.72,38.6,38.61,38200.0,25.1803,25.1803,25.1023,25.1088,38200.0
2008-01-04 14:10:00,38.6,38.65,38.58,38.64,45600.0,25.1023,25.1348,25.0893,25.1283,45600.0
2008-01-04 14:20:00,38.64,38.64,38.59,38.63,73100.0,25.1283,25.1283,25.0958,25.1218,73100.0
2008-01-04 14:30:00,38.62,38.65,38.59,38.64,36400.0,25.1153,25.1348,25.0958,25.1283,36400.0
2008-01-04 14:40:00,38.64,38.67,38.61,38.63,25500.0,25.1283,25.1478,25.1088,25.1218,25500.0
2008-01-04 14:50:00,38.64,38.75,38.62,38.73,44000.0,25.1283,25.1998,25.1153,25.1868,44000.0
2008-01-04 15:00:00,38.71,38.78,38.63,38.76,63700.0,25.1738,25.2193,25.1218,25.2063,63700.0
2008-01-04 15:10:00,38.77,38.85,38.75,38.82,58900.0,25.2128,25.2649,25.1998,25.2454,58900.0
2008-01-04 15:20:00,38.83,38.83,38.73,38.78,52600.0,25.2519,25.2519,25.1868,25.2193,52600.0
2008-01-04 15:30:00,38.79,38.83,38.72,38.79,78600.0,25.2258,25.2519,25.1803,25.2258,78600.0
2008-01-04 15:40:00,38.79,38.79,38.56,38.61,141300.0,25.2258,25.2258,25.0763,25.1088,141300.0
2008-01-04 15:50:00,38.6,38.6,38.5,38.57,107300.0,25.1023,25.1023,25.0373,25.0828,107300.0
2008-01-07 09:30:00,38.86,38.86,38.61,38.66,42700.0,25.2714,25.2714,25.1088,25.1413,42700.0
2008-01-07 09:40:00,38.66,38.71,38.58,38.71,33100.0,25.1413,25.1738,25.0893,25.1738,33100.0
2008-01-07 09:50:00,38.7,38.8,38.68,38.69,32500.0,25.1673,25.2323,25.1543,25.1608,32500.0
2008-01-07 10:00:00,38.68,38.73,38.64,38.65,25600.0,25.1543,25.1868,25.1283,25.1348,25600.0
2008-01-07 10:10:00,38.65,38.69,38.61,38.67,41200.0,25.1348,25.1608,25.1088,25.1478,41200.0
2008-01-07 10:20:00,38.67,38.67,38.51,38.52,32600.0,25.1478,25.1478,25.0438,25.0503,32600.0
2008-01-07 10:30:00,38.54,38.66,38.51,38.57,41700.0,25.0633,25.1413,25.0438,25.0828,41700.0
2008-01-07 10:40:00,38.58,38.65,38.57,38.61,27600.0,25.0893,25.1348,25.0828,25.1088,27600.0
2008-01-07 10:50:00,38.6,38.62,38.54,38.57,23600.0,25.1023,25.1153,25.0633,25.0828,23600.0
2008-01-07 11:00:00,38.57,38.65,38.57,38.6,32700.0,25.0828,25.1348,25.0828,25.1023,32700.0
2008-01-07 11:10:00,38.61,38.63,38.55,38.63,25300.0,25.1088,25.1218,25.0698,25.1218,25300.0
2008-01-07 11:20:00,38.63,38.64,38.62,38.64,13500.0,25.1218,25.1283,25.1153,25.1283,13500.0
2008-01-07 11:30:00,38.63,38.66,38.6,38.64,31100.0,25.1218,25.1413,25.1023,25.1283,31100.0
2008-01-07 11:40:00,38.64,38.66,38.53,38.6,29900.0,25.1283,25.1413,25.0568,25.1023,29900.0
2008-01-07 11:50:00,38.61,38.66,38.61,38.65,25400.0,25.1088,25.1413,25.1088,25.1348,25400.0
2008-01-07 12:00:00,38.65,38.69,38.6,38.65,35700.0,25.1348,25.1608,25.1023,25.1348,35700.0
2008-01-07 12:10:00,38.64,38.67,38.52,38.58,32300.0,25.1283,25.1478,25.0503,25.0893,32300.0
2008-01-07 12:20:00,38.57,38.61,38.56,38.6,28600.0,25.0828,25.1088,25.0763,25.1023,28600.0
2008-01-07 12:30:00,38.6,38.7,38.6,38.69,37100.0,25.1023,25.1673,25.1023,25.1608,37100.0
2008-01-07 12:40:00,38.68,38.7,38.59,38.67,31500.0,25.1543,25.1673,25.0958,25.1478,31500.0
2008-01-07 12:50:00,38.68,38.77,38.67,38.72,52900.0,25.1543,25.2128,25.1478,25.1803,52900.0
2008-01-07 13:00:00,38.72,38.72,38.66,38.71,23000.0,25.1803,25.1803,25.1413,25.1738,23000.0
2008-01-07 13:10:00,38.7,38.74,38.7,38.73,25000.0,25.1673,25.1933,25.1673,25.1868,25000.0
2008-01-07 13:20:00,38.73,38.73,38.67,38.7,22600.0,25.1868,25.1868,25.1478,25.1673,22600.0
2008-01-07 13:30:00,38.7,38.72,38.65,38.72,35100.0,25.1673,25.1803,25.1348,25.1803,35100.0
2008-01-07 13:40:00,38.71,38.71,38.64,38.71,31600.0,25.1738,25.1738,25.1283,25.1738,31600.0
2008-01-07 13:50:00,38.7,38.7,38.63,38.67,30500.0,25.1673,25.1673,25.1218,25.1478,30500.0
2008-01-07 14:00:00,38.68,38.69,38.52,38.54,37900.0,25.1543,25.1608,25.0503,25.0633,37900.0
2008-01-07 14:10:00,38.54,38.6,38.53,38.6,43700.0,25.0633,25.1023,25.0568,25.1023,43700.0
2008-01-07 14:20:00,38.59,38.64,38.55,38.57,74700.0,25.0958,25.1283,25.0698,25.0828,74700.0
2008-01-07 14:30:00,38.57,38.65,38.55,38.65,39600.0,25.0828,25.1348,25.0698,25.1348,39600.0
2008-01-07 14:40:00,38.65,38.67,38.57,38.57,33400.0,25.1348,25.1478,25.0828,25.0828,33400.0
2008-01-07 14:50:00,38.58,38.61,38.52,38.57,50500.0,25.0893,25.1088,25.0503,25.0828,50500.0
2008-01-07 15:00:00,38.57,38.57,38.51,38.52,42300.0,25.0828,25.0828,25.0438,25.0503,42300.0
2008-01-07 15:10:00,38.52,38.56,38.47,38.49,50400.0,25.0503,25.0763,25.0177,25.0307,50400.0
2008-01-07 15:20:00,38.5,38.52,38.43,38.46,39100.0,25.0373,25.0503,24.9917,25.0112,39100.0
2008-01-07 15:30:00,38.46,38.53,38.44,38.48,70300.0,25.0112,25.0568,24.9982,25.0242,70300.0
2008-01-07 15:40:00,38.48,38.63,38.46,38.63,61300.0,25.0242,25.1218,25.0112,25.1218,61300.0
2008-01-07 15:50:00,38.62,38.67,38.58,38.63,103700.0,25.1153,25.1478,25.0893,25.1218,103700.0
2008-01-08 09:30:00,38.77,38.9,38.7,38.77,28100.0,25.2128,25.2974,25.1673,25.2128,28100.0
2008-01-08 09:40:00,38.76,38.78,38.52,38.54,22100.0,25.2063,25.2193,25.0503,25.0633,22100.0
2008-01-08 09:50:00,38.52,38.6,38.5,38.54,26300.0,25.0503,25.1023,25.0373,25.0633,26300.0
2008-01-08 10:00:00,38.54,38.55,38.43,38.46,42900.0,25.0633,25.0698,24.9917,25.0112,42900.0
2008-01-08 10:10:00,38.46,38.47,38.31,38.33,43400.0,25.0112,25.0177,24.9137,24.9267,43400.0
2008-01-08 10:20:00,38.31,38.38,38.27,38.29,39500.0,24.9137,24.9592,24.8877,24.9007,39500.0
2008-01-08 10:30:00,38.3,38.42,38.3,38.4,40100.0,24.9072,24.9852,24.9072,24.9722,40100.0
2008-01-08 10:40:00,38.42,38.42,38.36,38.4,36000.0,24.9852,24.9852,24.9462,24.9722,36000.0
2008-01-08 10:50:00,38.4,38.42,38.37,38.41,25800.0,24.9722,24.9852,24.9527,24.9787,25800.0
2008-01-08 11:00:00,38.41,38.49,38.38,38.48,38400.0,24.9787,25.0307,24.9592,25.0242,38400.0
2008-01-08 11:10:00,38.5,38.5,38.4,38.46,34500.0,25.0373,25.0373,24.9722,25.0112,34500.0
2008-01-08 11:20:00,38.47,38.47,38.37,38.38,46300.0,25.0177,25.0177,24.9527,24.9592,46300.0
2008-01-08 11:30:00,38.39,38.43,38.33,38.4,34500.0,24.9657,24.9917,24.9267,24.9722,34500.0
2008-01-08 11:40:00,38.39,38.4,38.29,38.32,41700.0,24.9657,24.9722,24.9007,24.9202,41700.0
2008-01-08 11:50:00,38.33,38.41,38.31,38.36,37600.0,24.9267,24.9787,24.9137,24.9462,37600.0
2008-01-08 12:00:00,38.36,38.39,38.29,38.38,66200.0,24.9462,24.9657,24.9007,24.9592,66200.0
2008-01-08 12:10:00,38.38,38.39,38.32,38.33,22600.0,24.9592,24.9657,24.9202,24.9267,22600.0
2008-01-08 12:20:00,38.33,38.38,38.32,38.35,33900.0,24.9267,24.9592,24.9202,24.9397,33900.0
2008-01-08 12:30:00,38.36,38.37,38.32,38.33,14500.0,24.9462,24.9527,24.9202,24.9267,14500.0
2008-01-08 12:40:00,38.33,38.38,38.32,38.32,20700.0,24.9267,24.9592,24.9202,24.9202,20700.0
2008-01-08 12:50:00,38.33,38.35,38.32,38.33,19100.0,24.9267,24.9397,24.9202,24.9267,19100.0
2008-01-08 13:00:00,38.33,38.38,38.3,38.36,51500.0,24.9267,24.9592,24.9072,24.9462,51500.0
2008-01-08 13:10:00,38.36,38.44,38.34,38.43,121600.0,24.9462,24.9982,24.9332,24.9917,121600.0
2008-01-08 13:20:00,38.43,38.44,38.38,38.39,34900.0,24.9917,24.9982,24.9592,24.9657,34900.0
2008-01-08 13:30:00,38.39,38.41,38.38,38.38,31900.0,24.9657,24.9787,24.9592,24.9592,31900.0
2008-01-08 13:40:00,38.39,38.44,38.38,38.39,27400.0,24.9657,24.9982,24.9592,24.9657,27400.0
2008-01-08 13:50:00,38.39,38.48,38.39,38.48,15000.0,24.9657,25.0242,24.9657,25.0242,15000.0
2008-01-08 14:00:00,38.48,38.51,38.43,38.5,12700.0,25.0242,25.0438,24.9917,25.0373,12700.0
2008-01-08 14:10:00,38.51,38.55,38.5,38.52,11400.0,25.0438,25.0698,25.0373,25.0503,11400.0
2008-01-08 14:20:00,38.51,38.57,38.51,38.55,9600.0,25.0438,25.0828,25.0438,25.0698,9600.0
2008-01-08 14:30:00,38.55,38.64,38.53,38.62,34000.0,25.0698,25.1283,25.0568,25.1153,34000.0
2008-01-08 14:40:00,38.62,38.63,38.44,38.48,23700.0,25.1153,25.1218,24.9982,25.0242,23700.0
2008-01-08 14:50:00,38.48,38.49,38.32,38.33,30600.0,25.0242,25.0307,24.9202,24.9267,30600.0
2008-01-08 15:00:00,38.32,38.36,38.3,38.32,32500.0,24.9202,24.9462,24.9072,24.9202,32500.0
2008-01-08 15:10:00,38.32,38.32,38.23,38.23,25600.0,24.9202,24.9202,24.8617,24.8617,25600.0
2008-01-08 15:20:00,38.25,38.25,38.12,38.2,52800.0,24.8747,24.8747,24.7901,24.8422,52800.0
2008-01-08 15:30:00,38.2,38.27,38.15,38.2,37500.0,24.8422,24.8877,24.8096,24.8422,37500.0
2008-01-08 15:40:00,38.2,38.2,38.08,38.09,44500.0,24.8422,24.8422,24.7641,24.7706,44500.0
2008-01-08 15:50:00,38.08,38.09,37.82,37.92,142200.0,24.7641,24.7706,24.595,24.6601,142200.0
2008-01-09 09:30:00,37.61,37.81,37.61,37.68,96800.0,24.4585,24.5885,24.4585,24.504,96800.0
2008-01-09 09:40:00,37.67,37.73,37.62,37.65,68300.0,24.4975,24.5365,24.465,24.4845,68300.0
2008-01-09 09:50:00,37.64,37.64,37.45,37.49,84800.0,24.478,24.478,24.3544,24.3804,84800.0
2008-01-09 10:00:00,37.49,37.5,37.43,37.47,74700.0,24.3804,24.3869,24.3414,24.3674,74700.0
2008-01-09 10:10:00,37.47,37.47,37.28,37.31,65400.0,24.3674,24.3674,24.2439,24.2634,65400.0
2008-01-09 10:20:00,37.33,37.43,37.19,37.42,52800.0,24.2764,24.3414,24.1853,24.3349,52800.0
2008-01-09 10:30:00,37.44,37.51,37.37,37.5,31600.0,24.3479,24.3934,24.3024,24.3869,31600.0
2008-01-09 10:40:00,37.5,37.52,37.46,37.49,30200.0,24.3869,24.3999,24.3609,24.3804,30200.0
2008-01-09 10:50:00,37.49,37.5,37.44,37.49,25100.0,24.3804,24.3869,24.3479,24.3804,25100.0
2008-01-09 11:00:00,37.48,37.5,37.39,37.48,22800.0,24.3739,24.3869,24.3154,24.3739,22800.0
2008-01-09 11:10:00,37.48,37.53,37.46,37.52,33300.0,24.3739,24.4064,24.3609,24.3999,33300.0
2008-01-09 11:20:00,37.52,37.58,37.49,37.52,26800.0,24.3999,24.439,24.3804,24.3999,26800.0
2008-01-09 11:30:00,37.52,37.54,37.43,37.52,30300.0,24.3999,24.4129,24.3414,24.3999,30300.0
2008-01-09 11:40:00,37.5,37.52,37.46,37.49,28600.0,24.3869,24.3999,24.3609,24.3804,28600.0
2008-01-09 11:50:00,37.48,37.55,37.45,37.51,41400.0,24.3739,24.4194,24.3544,24.3934,41400.0
2008-01-09 12:00:00,37.5,37.57,37.43,37.52,36900.0,24.3869,24.4325,24.3414,24.3999,36900.0
2008-01-09 12:10:00,37.52,37.66,37.52,37.66,27800.0,24.3999,24.491,24.3999,24.491,27800.0
2008-01-09 12:20:00,37.67,37.7,37.58,37.69,31900.0,24.4975,24.517,24.439,24.5105,31900.0
2008-01-09 12:30:00,37.69,37.69,37.63,37.64,24900.0,24.5105,24.5105,24.4715,24.478,24900.0
2008-01-09 12:40:00,37.65,37.66,37.57,37.63,17000.0,24.4845,24.491,24.4325,24.4715,17000.0
2008-01-09 12:50:00,37.62,37.68,37.62,37.68,22900.0,24.465,24.504,24.465,24.504,22900.0
2008-01-09 13:00:00,37.69,37.72,37.64,37.65,27400.0,24.5105,24.53,24.478,24.4845,27400.0
2008-01-09 13:10:00,37.64,37.66,37.52,37.62,30000.0,24.478,24.491,24.3999,24.465,30000.0
2008-01-09 13:20:00,37.62,37.68,37.55,37.58,21200.0,24.465,24.504,24.4194,24.439,21200.0
2008-01-09 13:30:00,37.58,37.62,37.5,37.62,23000.0,24.439,24.465,24.3869,24.465,23000.0
2008-01-09 13:40:00,37.61,37.62,37.5,37.55,31200.0,24.4585,24.465,24.3869,24.4194,31200.0
2008-01-09 13:50:00,37.55,37.55,37.48,37.48,33800.0,24.4194,24.4194,24.3739,24.3739,33800.0
2008-01-09 14:00:00,37.47,37.48,37.39,37.41,41700.0,24.3674,24.3739,24.3154,24.3284,41700.0
2008-01-09 14:10:00,37.42,37.46,37.36,37.44,52700.0,24.3349,24.3609,24.2959,24.3479,52700.0
2008-01-09 14:20:00,37.44,37.49,37.43,37.49,28800.0,24.3479,24.3804,24.3414,24.3804,28800.0
2008-01-09 14:30:00,37.48,37.51,37.38,37.4,67200.0,24.3739,24.3934,24.3089,24.3219,67200.0
2008-01-09 14:40:00,37.43,37.53,37.35,37.47,59000.0,24.3414,24.4064,24.2894,24.3674,59000.0
2008-01-09 14:50:00,37.48,37.57,37.46,37.5,43800.0,24.3739,24.4325,24.3609,24.3869,43800.0
2008-01-09 15:00:00,37.51,37.6,37.49,37.55,59500.0,24.3934,24.452,24.3804,24.4194,59500.0
2008-01-09 15:10:00,37.55,37.65,37.52,37.62,41000.0,24.4194,24.4845,24.3999,24.465,41000.0
2008-01-09 15:20:00,37.62,37.64,37.53,37.55,48600.0,24.465,24.478,24.4064,24.4194,48600.0
2008-01-09 15:30:00,37.54,37.68,37.5,37.66,84300.0,24.4129,24.504,24.3869,24.491,84300.0
2008-01-09 15:40:00,37.68,37.88,37.68,37.8,139000.0,24.504,24.6341,24.504,24.582,139000.0
2008-01-09 15:50:00,37.8,37.82,37.7,37.79,96800.0,24.582,24.595,24.517,24.5755,96800.0
2008-01-10 09:30:00,37.64,37.82,37.51,37.8,27600.0,24.478,24.595,24.3934,24.582,27600.0
2008-01-10 09:40:00,37.79,37.82,37.69,37.7,22100.0,24.5755,24.595,24.5105,24.517,22100.0
2008-01-10 09:50:00,37.7,37.75,37.65,37.65,24200.0,24.517,24.5495,24.4845,24.4845,24200.0
2008-01-10 10:00:00,37.65,37.71,37.62,37.65,31400.0,24.4845,24.5235,24.465,24.4845,31400.0
2008-01-10 10:10:00,37.64,37.66,37.59,37.63,20200.0,24.478,24.491,24.4455,24.4715,20200.0
2008-01-10 10:20:00,37.64,37.66,37.6,37.66,16000.0,24.478,24.491,24.452,24.491,16000.0
2008-01-10 10:30:00,37.65,37.73,37.63,37.68,23500.0,24.4845,24.5365,24.4715,24.504,23500.0
2008-01-10 10:40:00,37.68,37.69,37.59,37.59,12800.0,24.504,24.5105,24.4455,24.4455,12800.0
2008-01-10 10:50:00,37.59,37.62,37.56,37.58,15800.0,24.4455,24.465,24.426,24.439,15800.0
2008-01-10 11:00:00,37.56,37.69,37.52,37.69,33000.0,24.426,24.5105,24.3999,24.5105,33000.0
2008-01-10 11:10:00,37.68,37.74,37.68,37.74,55200.0,24.504,24.543,24.504,24.543,55200.0
2008-01-10 11:20:00,37.72,37.79,37.67,37.68,37500.0,24.53,24.5755,24.4975,24.504,37500.0
2008-01-10 11:30:00,37.68,37.69,37.63,37.68,24000.0,24.504,24.5105,24.4715,24.504,24000.0
2008-01-10 11:40:00,37.67,37.71,37.61,37.71,26100.0,24.4975,24.5235,24.4585,24.5235,26100.0
2008-01-10 11:50:00,37.69,37.76,37.67,37.75,42100.0,24.5105,24.556,24.4975,24.5495,42100.0
2008-01-10 12:00:00,37.74,37.77,37.73,37.76,28000.0,24.543,24.5625,24.5365,24.556,28000.0
2008-01-10 12:10:00,37.77,37.98,37.76,37.96,66700.0,24.5625,24.6991,24.556,24.6861,66700.0
2008-01-10 12:20:00,37.97,38.21,37.96,38.07,51500.0,24.6926,24.8487,24.6861,24.7576,51500.0
2008-01-10 12:30:00,38.11,38.18,38.04,38.04,62300.0,24.7836,24.8291,24.7381,24.7381,62300.0
2008-01-10 12:40:00,38.04,38.08,38.0,38.06,66400.0,24.7381,24.7641,24.7121,24.7511,66400.0
2008-01-10 12:50:00,38.06,38.11,37.98,38.11,48800.0,24.7511,24.7836,24.6991,24.7836,48800.0
2008-01-10 13:00:00,38.11,38.18,38.02,38.05,39300.0,24.7836,24.8291,24.7251,24.7446,39300.0
2008-01-10 13:10:00,38.03,38.14,37.97,38.05,24400.0,24.7316,24.8031,24.6926,24.7446,24400.0
2008-01-10 13:20:00,38.04,38.16,38.03,38.1,50100.0,24.7381,24.8161,24.7316,24.7771,50100.0
2008-01-10 13:30:00,38.08,38.15,37.88,37.97,62300.0,24.7641,24.8096,24.6341,24.6926,62300.0
2008-01-10 13:40:00,37.96,38.04,37.91,37.99,45000.0,24.6861,24.7381,24.6536,24.7056,45000.0
2008-01-10 13:50:00,38.0,38.0,37.81,37.92,36200.0,24.7121,24.7121,24.5885,24.6601,36200.0
2008-01-10 14:00:00,37.94,37.97,37.77,37.8,59100.0,24.6731,24.6926,24.5625,24.582,59100.0
2008-01-10 14:10:00,37.81,37.97,37.78,37.97,40200.0,24.5885,24.6926,24.569,24.6926,40200.0
2008-01-10 14:20:00,37.98,38.01,37.86,37.91,39600.0,24.6991,24.7186,24.621,24.6536,39600.0
2008-01-10 14:30:00,37.95,38.1,37.93,38.1,36600.0,24.6796,24.7771,24.6666,24.7771,36600.0
2008-01-10 14:40:00,38.13,38.13,38.03,38.1,21200.0,24.7966,24.7966,24.7316,24.7771,21200.0
2008-01-10 14:50:00,38.11,38.19,38.08,38.09,32000.0,24.7836,24.8357,24.7641,24.7706,32000.0
2008-01-10 15:00:00,38.1,38.12,38.06,38.07,54600.0,24.7771,24.7901,24.7511,24.7576,54600.0
2008-01-10 15:10:00,38.08,38.1,37.86,37.87,89100.0,24.7641,24.7771,24.621,24.6276,89100.0
2008-01-10 15:20:00,37.87,37.95,37.85,37.9,89600.0,24.6276,24.6796,24.6145,24.6471,89600.0
2008-01-10 15:30:00,37.91,38.08,37.91,38.04,61100.0,24.6536,24.7641,24.6536,24.7381,61100.0
2008-01-10 15:40:00,38.03,38.06,37.88,37.92,70400.0,24.7316,24.7511,24.6341,24.6601,70400.0
2008-01-10 15:50:00,37.93,37.93,37.87,37.89,68900.0,24.6666,24.6666,24.6276,24.6406,68900.0
2008-01-11 09:30:00,37.95,37.95,37.57,37.62,35300.0,24.6796,24.6796,24.4325,24.465,35300.0
2008-01-11 09:40:00,37.61,37.61,37.4,37.43,37900.0,24.4585,24.4585,24.3219,24.3414,37900.0
2008-01-11 09:50:00,37.43,37.5,37.4,37.41,33900.0,24.3414,24.3869,24.3219,24.3284,33900.0
2008-01-11 10:00:00,37.43,37.43,37.33,37.35,25400.0,24.3414,24.3414,24.2764,24.2894,25400.0
2008-01-11 10:10:00,37.35,37.43,37.26,37.26,25200.0,24.2894,24.3414,24.2309,24.2309,25200.0
2008-01-11 10:20:00,37.26,37.27,37.12,37.21,73900.0,24.2309,24.2374,24.1398,24.1983,73900.0
2008-01-11 10:30:00,37.21,37.46,37.21,37.44,33700.0,24.1983,24.3609,24.1983,24.3479,33700.0
2008-01-11 10:40:00,37.44,37.46,37.35,37.38,31400.0,24.3479,24.3609,24.2894,24.3089,31400.0
2008-01-11 10:50:00,37.38,37.51,37.38,37.49,21400.0,24.3089,24.3934,24.3089,24.3804,21400.0
2008-01-11 11:00:00,37.48,37.49,37.38,37.41,16000.0,24.3739,24.3804,24.3089,24.3284,16000.0
2008-01-11 11:10:00,37.42,37.5,37.38,37.42,38800.0,24.3349,24.3869,24.3089,24.3349,38800.0
2008-01-11 11:20:00,37.42,37.46,37.34,37.43,52900.0,24.3349,24.3609,24.2829,24.3414,52900.0
2008-01-11 11:30:00,37.42,37.55,37.42,37.51,17900.0,24.3349,24.4194,24.3349,24.3934,17900.0
2008-01-11 11:40:00,37.52,37.57,37.5,37.54,16600.0,24.3999,24.4325,24.3869,24.4129,16600.0
2008-01-11 11:50:00,37.54,37.64,37.52,37.63,16600.0,24.4129,24.478,24.3999,24.4715,16600.0
2008-01-11 12:00:00,37.63,37.68,37.58,37.63,28200.0,24.4715,24.504,24.439,24.4715,28200.0
2008-01-11 12:10:00,37.62,37.76,37.6,37.6,25500.0,24.465,24.556,24.452,24.452,25500.0
2008-01-11 12:20:00,37.6,37.61,37.49,37.61,13600.0,24.452,24.4585,24.3804,24.4585,13600.0
2008-01-11 12:30:00,37.59,37.64,37.55,37.64,17000.0,24.4455,24.478,24.4194,24.478,17000.0
2008-01-11 12:40:00,37.63,37.69,37.6,37.69,22600.0,24.4715,24.5105,24.452,24.5105,22600.0
2008-01-11 12:50:00,37.7,37.74,37.66,37.73,23400.0,24.517,24.543,24.491,24.5365,23400.0
2008-01-11 13:00:00,37.76,37.77,37.58,37.6,22200.0,24.556,24.5625,24.439,24.452,22200.0
2008-01-11 13:10:00,37.59,37.6,37.47,37.52,21100.0,24.4455,24.452,24.3674,24.3999,21100.0
2008-01-11 13:20:00,37.51,37.65,37.48,37.56,21200.0,24.3934,24.4845,24.3739,24.426,21200.0
2008-01-11 13:30:00,37.55,37.65,37.45,37.46,41800.0,24.4194,24.4845,24.3544,24.3609,41800.0
2008-01-11 13:40:00,37.45,37.53,37.42,37.42,32500.0,24.3544,24.4064,24.3349,24.3349,32500.0
2008-01-11 13:50:00,37.43,37.58,37.4,37.44,66300.0,24.3414,24.439,24.3219,24.3479,66300.0
2008-01-11 14:00:00,37.44,37.53,37.42,37.53,23700.0,24.3479,24.4064,24.3349,24.4064,23700.0
2008-01-11 14:10:00,37.53,37.64,37.5,37.61,18100.0,24.4064,24.478,24.3869,24.4585,18100.0
2008-01-11 14:20:00,37.61,37.65,37.56,37.62,37800.0,24.4585,24.4845,24.426,24.465,37800.0
2008-01-11 14:30:00,37.61,37.63,37.56,37.61,29400.0,24.4585,24.4715,24.426,24.4585,29400.0
2008-01-11 14:40:00,37.6,37.66,37.55,37.55,52600.0,24.452,24.491,24.4194,24.4194,52600.0
2008-01-11 14:50:00,37.55,37.59,37.47,37.56,22100.0,24.4194,24.4455,24.3674,24.426,22100.0
2008-01-11 15:00:00,37.56,37.57,37.49,37.51,28000.0,24.426,24.4325,24.3804,24.3934,28000.0
2008-01-11 15:10:00,37.5,37.54,37.44,37.49,43700.0,24.3869,24.4129,24.3479,24.3804,43700.0
2008-01-11 15:20:00,37.45,37.58,37.39,37.55,39500.0,24.3544,24.439,24.3154,24.4194,39500.0
2008-01-11 15:30:00,37.54,37.56,37.47,37.56,55500.0,24.4129,24.426,24.3674,24.426,55500.0
2008-01-11 15:40:00,37.56,37.58,37.49,37.55,58000.0,24.426,24.439,24.3804,24.4194,58000.0
2008-01-11 15:50:00,37.55,37.64,37.48,37.51,51200.0,24.4194,24.478,24.3739,24.3934,51200.0
2008-01-14 09:30:00,37.83,37.83,37.54,37.73,23800.0,24.6015,24.6015,24.4129,24.5365,23800.0
2008-01-14 09:40:00,37.72,37.72,37.47,37.56,27500.0,24.53,24.53,24.3674,24.426,27500.0
2008-01-14 09:50:00,37.53,37.56,37.44,37.51,39000.0,24.4064,24.426,24.3479,24.3934,39000.0
2008-01-14 10:00:00,37.52,37.54,37.44,37.5,49100.0,24.3999,24.4129,24.3479,24.3869,49100.0
2008-01-14 10:10:00,37.49,37.53,37.47,37.47,30900.0,24.3804,24.4064,24.3674,24.3674,30900.0
2008-01-14 10:20:00,37.49,37.49,37.38,37.45,26600.0,24.3804,24.3804,24.3089,24.3544,26600.0
2008-01-14 10:30:00,37.44,37.52,37.39,37.5,141100.0,24.3479,24.3999,24.3154,24.3869,141100.0
2008-01-14 10:40:00,37.5,37.53,37.46,37.47,24600.0,24.3869,24.4064,24.3609,24.3674,24600.0
2008-01-14 10:50:00,37.47,37.53,37.44,37.53,25300.0,24.3674,24.4064,24.3479,24.4064,25300.0
2008-01-14 11:00:00,37.52,37.56,37.45,37.54,80700.0,24.3999,24.426,24.3544,24.4129,80700.0
2008-01-14 11:10:00,37.54,37.58,37.51,37.53,35200.0,24.4129,24.439,24.3934,24.4064,35200.0
2008-01-14 11:20:00,37.52,37.52,37.48,37.49,17400.0,24.3999,24.3999,24.3739,24.3804,17400.0
2008-01-14 11:30:00,37.48,37.52,37.46,37.5,21200.0,24.3739,24.3999,24.3609,24.3869,21200.0
2008-01-14 11:40:00,37.51,37.52,37.47,37.51,24500.0,24.3934,24.3999,24.3674,24.3934,24500.0
2008-01-14 11:50:00,37.52,37.53,37.46,37.47,11400.0,24.3999,24.4064,24.3609,24.3674,11400.0
2008-01-14 12:00:00,37.48,37.54,37.47,37.51,14500.0,24.3739,24.4129,24.3674,24.3934,14500.0
2008-01-14 12:10:00,37.51,37.52,37.47,37.49,22200.0,24.3934,24.3999,24.3674,24.3804,22200.0
2008-01-14 12:20:00,37.5,37.51,37.47,37.47,16600.0,24.3869,24.3934,24.3674,24.3674,16600.0
2008-01-14 12:30:00,37.46,37.54,37.46,37.51,23100.0,24.3609,24.4129,24.3609,24.3934,23100.0
2008-01-14 12:40:00,37.51,37.52,37.48,37.52,23100.0,24.3934,24.3999,24.3739,24.3999,23100.0
2008-01-14 12:50:00,37.5,37.53,37.5,37.51,10900.0,24.3869,24.4064,24.3869,24.3934,10900.0
2008-01-14 13:00:00,37.52,37.52,37.5,37.5,8900.0,24.3999,24.3999,24.3869,24.3869,8900.0
2008-01-14 13:10:00,37.5,37.52,37.5,37.5,14100.0,24.3869,24.3999,24.3869,24.3869,14100.0
2008-01-14 13:20:00,37.5,37.52,37.46,37.47,22700.0,24.3869,24.3999,24.3609,24.3674,22700.0
2008-01-14 13:30:00,37.47,37.53,37.47,37.52,20500.0,24.3674,24.4064,24.3674,24.3999,20500.0
2008-01-14 13:40:00,37.52,37.56,37.51,37.54,17800.0,24.3999,24.426,24.3934,24.4129,17800.0
2008-01-14 13:50:00,37.54,37.55,37.51,37.53,28800.0,24.4129,24.4194,24.3934,24.4064,28800.0
2008-01-14 14:00:00,37.54,37.55,37.44,37.46,53300.0,24.4129,24.4194,24.3479,24.3609,53300.0
2008-01-14 14:10:00,37.46,37.46,37.41,37.42,100800.0,24.3609,24.3609,24.3284,24.3349,100800.0
2008-01-14 14:20:00,37.43,37.45,37.41,37.42,14100.0,24.3414,24.3544,24.3284,24.3349,14100.0
2008-01-14 14:30:00,37.41,37.49,37.41,37.48,33700.0,24.3284,24.3804,24.3284,24.3739,33700.0
2008-01-14 14:40:00,37.49,37.49,37.41,37.45,22200.0,24.3804,24.3804,24.3284,24.3544,22200.0
2008-01-14 14:50:00,37.44,37.48,37.42,37.47,21700.0,24.3479,24.3739,24.3349,24.3674,21700.0
2008-01-14 15:00:00,37.48,37.49,37.35,37.36,34500.0,24.3739,24.3804,24.2894,24.2959,34500.0
2008-01-14 15:10:00,37.37,37.4,37.33,37.34,36400.0,24.3024,24.3219,24.2764,24.2829,36400.0
2008-01-14 15:20:00,37.34,37.34,37.2,37.27,52700.0,24.2829,24.2829,24.1918,24.2374,52700.0
2008-01-14 15:30:00,37.28,37.28,37.21,37.26,71600.0,24.2439,24.2439,24.1983,24.2309,71600.0
2008-01-14 15:40:00,37.25,37.33,37.22,37.31,56200.0,24.2244,24.2764,24.2048,24.2634,56200.0
2008-01-14 15:50:00,37.31,37.35,37.31,37.33,49600.0,24.2634,24.2894,24.2634,24.2764,49600.0
2008-01-15 09:30:00,37.31,37.34,37.03,37.19,43600.0,24.2634,24.2829,24.0813,24.1853,43600.0
2008-01-15 09:40:00,37.18,37.18,37.11,37.12,30000.0,24.1788,24.1788,24.1333,24.1398,30000.0
2008-01-15 09:50:00,37.1,37.13,37.08,37.12,34600.0,24.1268,24.1463,24.1138,24.1398,34600.0
2008-01-15 10:00:00,37.12,37.12,37.06,37.07,35400.0,24.1398,24.1398,24.1008,24.1073,35400.0
2008-01-15 10:10:00,37.06,37.06,36.86,36.87,53000.0,24.1008,24.1008,23.9707,23.9772,53000.0
2008-01-15 10:20:00,36.87,36.87,36.78,36.82,49700.0,23.9772,23.9772,23.9187,23.9447,49700.0
2008-01-15 10:30:00,36.81,36.84,36.8,36.82,32800.0,23.9382,23.9577,23.9317,23.9447,32800.0
2008-01-15 10:40:00,36.83,36.83,36.69,36.7,46800.0,23.9512,23.9512,23.8602,23.8667,46800.0
2008-01-15 10:50:00,36.69,36.71,36.65,36.68,33500.0,23.8602,23.8732,23.8342,23.8537,33500.0
2008-01-15 11:00:00,36.68,36.7,36.66,36.7,20600.0,23.8537,23.8667,23.8407,23.8667,20600.0
2008-01-15 11:10:00,36.7,36.72,36.6,36.6,43300.0,23.8667,23.8797,23.8016,23.8016,43300.0
2008-01-15 11:20:00,36.6,36.61,36.51,36.53,56900.0,23.8016,23.8081,23.7431,23.7561,56900.0
2008-01-15 11:30:00,36.53,36.53,36.41,36.46,41000.0,23.7561,23.7561,23.6781,23.7106,41000.0
2008-01-15 11:40:00,36.47,36.48,36.38,36.39,46600.0,23.7171,23.7236,23.6586,23.6651,46600.0
2008-01-15 11:50:00,36.39,36.42,36.38,36.41,36700.0,23.6651,23.6846,23.6586,23.6781,36700.0
2008-01-15 12:00:00,36.41,36.47,36.39,36.46,42900.0,23.6781,23.7171,23.6651,23.7106,42900.0
2008-01-15 12:10:00,36.47,36.51,36.4,36.41,47100.0,23.7171,23.7431,23.6716,23.6781,47100.0
2008-01-15 12:20:00,36.41,36.44,36.38,36.42,67700.0,23.6781,23.6976,23.6586,23.6846,67700.0
2008-01-15 12:30:00,36.43,36.43,36.38,36.39,36300.0,23.6911,23.6911,23.6586,23.6651,36300.0
2008-01-15 12:40:00,36.39,36.47,36.37,36.46,33300.0,23.6651,23.7171,23.6521,23.7106,33300.0
2008-01-15 12:50:00,36.46,36.48,36.45,36.45,14500.0,23.7106,23.7236,23.7041,23.7041,14500.0
2008-01-15 13:00:00,36.44,36.49,36.43,36.47,26200.0,23.6976,23.7301,23.6911,23.7171,26200.0
2008-01-15 13:10:00,36.47,36.52,36.45,36.47,33200.0,23.7171,23.7496,23.7041,23.7171,33200.0
2008-01-15 13:20:00,36.47,36.48,36.4,36.41,18800.0,23.7171,23.7236,23.6716,23.6781,18800.0
2008-01-15 13:30:00,36.41,36.43,36.38,36.41,28500.0,23.6781,23.6911,23.6586,23.6781,28500.0
2008-01-15 13:40:00,36.41,36.44,36.38,36.4,31300.0,23.6781,23.6976,23.6586,23.6716,31300.0
2008-01-15 13:50:00,36.39,36.41,36.37,36.4,31500.0,23.6651,23.6781,23.6521,23.6716,31500.0
2008-01-15 14:00:00,36.4,36.41,36.38,36.4,25000.0,23.6716,23.6781,23.6586,23.6716,25000.0
2008-01-15 14:10:00,36.4,36.49,36.4,36.44,48100.0,23.6716,23.7301,23.6716,23.6976,48100.0
2008-01-15 14:20:00,36.43,36.44,36.38,36.4,34000.0,23.6911,23.6976,23.6586,23.6716,34000.0
2008-01-15 14:30:00,36.39,36.45,36.38,36.41,65100.0,23.6651,23.7041,23.6586,23.6781,65100.0
2008-01-15 14:40:00,36.42,36.5,36.41,36.44,34500.0,23.6846,23.7366,23.6781,23.6976,34500.0
2008-01-15 14:50:00,36.44,36.51,36.44,36.49,53100.0,23.6976,23.7431,23.6976,23.7301,53100.0
2008-01-15 15:00:00,36.49,36.52,36.47,36.51,31100.0,23.7301,23.7496,23.7171,23.7431,31100.0
2008-01-15 15:10:00,36.51,36.51,36.42,36.44,37800.0,23.7431,23.7431,23.6846,23.6976,37800.0
2008-01-15 15:20:00,36.44,36.52,36.41,36.51,63100.0,23.6976,23.7496,23.6781,23.7431,63100.0
2008-01-15 15:30:00,36.5,36.56,36.47,36.52,84100.0,23.7366,23.7756,23.7171,23.7496,84100.0
2008-01-15 15:40:00,36.52,36.52,36.43,36.45,65900.0,23.7496,23.7496,23.6911,23.7041,65900.0
2008-01-15 15:50:00,36.46,36.47,36.3,36.31,111500.0,23.7106,23.7171,23.6066,23.6131,111500.0
2008-01-16 09:30:00,36.21,36.44,36.2,36.36,31100.0,23.548,23.6976,23.5415,23.6456,31100.0
2008-01-16 09:40:00,36.37,36.45,36.24,36.42,21600.0,23.6521,23.7041,23.5675,23.6846,21600.0
2008-01-16 09:50:00,36.44,36.51,36.43,36.46,44800.0,23.6976,23.7431,23.6911,23.7106,44800.0
2008-01-16 10:00:00,36.46,36.56,36.46,36.54,48000.0,23.7106,23.7756,23.7106,23.7626,48000.0
2008-01-16 10:10:00,36.54,36.55,36.47,36.53,63100.0,23.7626,23.7691,23.7171,23.7561,63100.0
2008-01-16 10:20:00,36.52,36.54,36.42,36.43,36600.0,23.7496,23.7626,23.6846,23.6911,36600.0
2008-01-16 10:30:00,36.43,36.54,36.41,36.53,56100.0,23.6911,23.7626,23.6781,23.7561,56100.0
2008-01-16 10:40:00,36.52,36.56,36.44,36.51,54300.0,23.7496,23.7756,23.6976,23.7431,54300.0
2008-01-16 10:50:00,36.52,36.56,36.46,36.52,50900.0,23.7496,23.7756,23.7106,23.7496,50900.0
2008-01-16 11:00:00,36.51,36.56,36.46,36.53,42700.0,23.7431,23.7756,23.7106,23.7561,42700.0
2008-01-16 11:10:00,36.52,36.58,36.48,36.57,39200.0,23.7496,23.7886,23.7236,23.7821,39200.0
2008-01-16 11:20:00,36.58,36.65,36.53,36.61,136800.0,23.7886,23.8342,23.7561,23.8081,136800.0
2008-01-16 11:30:00,36.6,36.64,36.53,36.63,60900.0,23.8016,23.8277,23.7561,23.8212,60900.0
2008-01-16 11:40:00,36.62,36.65,36.55,36.64,80900.0,23.8147,23.8342,23.7691,23.8277,80900.0
2008-01-16 11:50:00,36.63,36.75,36.59,36.74,80100.0,23.8212,23.8992,23.7951,23.8927,80100.0
2008-01-16 12:00:00,36.72,36.8,36.67,36.75,33600.0,23.8797,23.9317,23.8472,23.8992,33600.0
2008-01-16 12:10:00,36.75,36.89,36.75,36.85,27900.0,23.8992,23.9902,23.8992,23.9642,27900.0
2008-01-16 12:20:00,36.85,36.86,36.76,36.85,27300.0,23.9642,23.9707,23.9057,23.9642,27300.0
2008-01-16 12:30:00,36.86,36.94,36.86,36.91,49800.0,23.9707,24.0228,23.9707,24.0032,49800.0
2008-01-16 12:40:00,36.92,36.97,36.85,36.85,56900.0,24.0097,24.0423,23.9642,23.9642,56900.0
2008-01-16 12:50:00,36.85,36.91,36.8,36.83,18100.0,23.9642,24.0032,23.9317,23.9512,18100.0
2008-01-16 13:00:00,36.83,36.87,36.81,36.81,17600.0,23.9512,23.9772,23.9382,23.9382,17600.0
2008-01-16 13:10:00,36.81,36.83,36.72,36.77,30100.0,23.9382,23.9512,23.8797,23.9122,30100.0
2008-01-16 13:20:00,36.76,36.88,36.75,36.84,61900.0,23.9057,23.9837,23.8992,23.9577,61900.0
2008-01-16 13:30:00,36.84,37.01,36.82,36.97,34700.0,23.9577,24.0683,23.9447,24.0423,34700.0
2008-01-16 13:40:00,36.98,37.05,36.93,36.99,43200.0,24.0488,24.0943,24.0163,24.0553,43200.0
2008-01-16 13:50:00,37.0,37.02,36.96,37.0,64100.0,24.0618,24.0748,24.0358,24.0618,64100.0
2008-01-16 14:00:00,37.0,37.03,36.94,36.99,114700.0,24.0618,24.0813,24.0228,24.0553,114700.0
2008-01-16 14:10:00,36.98,37.0,36.92,36.96,48200.0,24.0488,24.0618,24.0097,24.0358,48200.0
2008-01-16 14:20:00,36.95,37.03,36.87,37.03,46800.0,24.0293,24.0813,23.9772,24.0813,46800.0
2008-01-16 14:30:00,37.04,37.12,37.03,37.11,52700.0,24.0878,24.1398,24.0813,24.1333,52700.0
2008-01-16 14:40:00,37.12,37.31,37.08,37.29,78500.0,24.1398,24.2634,24.1138,24.2504,78500.0
2008-01-16 14:50:00,37.29,37.32,37.13,37.16,72400.0,24.2504,24.2699,24.1463,24.1658,72400.0
2008-01-16 15:00:00,37.15,37.19,37.13,37.17,46200.0,24.1593,24.1853,24.1463,24.1723,46200.0
2008-01-16 15:10:00,37.18,37.27,37.1,37.26,46100.0,24.1788,24.2374,24.1268,24.2309,46100.0
2008-01-16 15:20:00,37.27,37.36,37.23,37.36,78800.0,24.2374,24.2959,24.2113,24.2959,78800.0
2008-01-16 15:30:00,37.36,37.4,37.17,37.2,100700.0,24.2959,24.3219,24.1723,24.1918,100700.0
2008-01-16 15:40:00,37.2,37.2,37.05,37.11,126500.0,24.1918,24.1918,24.0943,24.1333,126500.0
2008-01-16 15:50:00,37.11,37.11,37.03,37.07,117800.0,24.1333,24.1333,24.0813,24.1073,117800.0
2008-01-17 09:30:00,37.28,37.28,37.07,37.26,38700.0,24.2439,24.2439,24.1073,24.2309,38700.0
2008-01-17 09:40:00,37.26,37.39,37.15,37.38,79500.0,24.2309,24.3154,24.1593,24.3089,79500.0
2008-01-17 09:50:00,37.37,37.39,37.28,37.32,35100.0,24.3024,24.3154,24.2439,24.2699,35100.0
2008-01-17 10:00:00,37.31,37.39,37.16,37.33,49700.0,24.2634,24.3154,24.1658,24.2764,49700.0
2008-01-17 10:10:00,37.32,37.34,37.14,37.14,30900.0,24.2699,24.2829,24.1528,24.1528,30900.0
2008-01-17 10:20:00,37.13,37.28,37.12,37.25,63900.0,24.1463,24.2439,24.1398,24.2244,63900.0
2008-01-17 10:30:00,37.25,37.27,37.14,37.17,77900.0,24.2244,24.2374,24.1528,24.1723,77900.0
2008-01-17 10:40:00,37.16,37.29,37.12,37.23,63700.0,24.1658,24.2504,24.1398,24.2113,63700.0
2008-01-17 10:50:00,37.23,37.34,37.14,37.26,70400.0,24.2113,24.2829,24.1528,24.2309,70400.0
2008-01-17 11:00:00,37.27,37.4,37.25,37.4,60700.0,24.2374,24.3219,24.2244,24.3219,60700.0
2008-01-17 11:10:00,37.38,37.45,37.37,37.43,60400.0,24.3089,24.3544,24.3024,24.3414,60400.0
2008-01-17 11:20:00,37.43,37.43,37.32,37.42,41000.0,24.3414,24.3414,24.2699,24.3349,41000.0
2008-01-17 11:30:00,37.44,37.47,37.38,37.38,37100.0,24.3479,24.3674,24.3089,24.3089,37100.0
2008-01-17 11:40:00,37.37,37.45,37.31,37.44,41400.0,24.3024,24.3544,24.2634,24.3479,41400.0
2008-01-17 11:50:00,37.44,37.48,37.39,37.44,36000.0,24.3479,24.3739,24.3154,24.3479,36000.0
2008-01-17 12:00:00,37.42,37.53,37.39,37.49,40200.0,24.3349,24.4064,24.3154,24.3804,40200.0
2008-01-17 12:10:00,37.49,37.62,37.4,37.45,51000.0,24.3804,24.465,24.3219,24.3544,51000.0
2008-01-17 12:20:00,37.45,37.49,37.44,37.49,32000.0,24.3544,24.3804,24.3479,24.3804,32000.0
2008-01-17 12:30:00,37.5,37.53,37.42,37.48,40900.0,24.3869,24.4064,24.3349,24.3739,40900.0
2008-01-17 12:40:00,37.49,37.6,37.49,37.57,31900.0,24.3804,24.452,24.3804,24.4325,31900.0
2008-01-17 12:50:00,37.57,37.57,37.46,37.49,27600.0,24.4325,24.4325,24.3609,24.3804,27600.0
2008-01-17 13:00:00,37.47,37.59,37.45,37.56,38400.0,24.3674,24.4455,24.3544,24.426,38400.0
2008-01-17 13:10:00,37.56,37.63,37.52,37.58,33100.0,24.426,24.4715,24.3999,24.439,33100.0
2008-01-17 13:20:00,37.59,37.59,37.49,37.53,28200.0,24.4455,24.4455,24.3804,24.4064,28200.0
2008-01-17 13:30:00,37.53,37.68,37.52,37.68,75700.0,24.4064,24.504,24.3999,24.504,75700.0
2008-01-17 13:40:00,37.68,37.68,37.57,37.62,79900.0,24.504,24.504,24.4325,24.465,79900.0
2008-01-17 13:50:00,37.61,37.65,37.6,37.61,39500.0,24.4585,24.4845,24.452,24.4585,39500.0
2008-01-17 14:00:00,37.62,37.67,37.61,37.61,41500.0,24.465,24.4975,24.4585,24.4585,41500.0
2008-01-17 14:10:00,37.61,37.69,37.59,37.68,75700.0,24.4585,24.5105,24.4455,24.504,75700.0
2008-01-17 14:20:00,37.69,37.71,37.64,37.66,60900.0,24.5105,24.5235,24.478,24.491,60900.0
2008-01-17 14:30:00,37.66,37.68,37.64,37.64,96200.0,24.491,24.504,24.478,24.478,96200.0
2008-01-17 14:40:00,37.64,37.74,37.61,37.73,56600.0,24.478,24.543,24.4585,24.5365,56600.0
2008-01-17 14:50:00,37.72,37.76,37.67,37.7,84200.0,24.53,24.556,24.4975,24.517,84200.0
2008-01-17 15:00:00,37.72,37.78,37.67,37.73,125400.0,24.53,24.569,24.4975,24.5365,125400.0
2008-01-17 15:10:00,37.73,37.73,37.62,37.68,95600.0,24.5365,24.5365,24.465,24.504,95600.0
2008-01-17 15:20:00,37.67,37.67,37.53,37.53,132900.0,24.4975,24.4975,24.4064,24.4064,132900.0
2008-01-17 15:30:00,37.53,37.53,37.37,37.44,169200.0,24.4064,24.4064,24.3024,24.3479,169200.0
2008-01-17 15:40:00,37.44,37.47,37.34,37.35,146800.0,24.3479,24.3674,24.2829,24.2894,146800.0
2008-01-17 15:50:00,37.36,37.36,37.25,37.34,230300.0,24.2959,24.2959,24.2244,24.2829,230300.0
2008-01-18 09:30:00,37.58,37.58,37.0,37.27,228900.0,24.439,24.439,24.0618,24.2374,228900.0
2008-01-18 09:40:00,37.27,37.33,37.24,37.31,56800.0,24.2374,24.2764,24.2178,24.2634,56800.0
2008-01-18 09:50:00,37.31,37.35,37.26,37.29,101500.0,24.2634,24.2894,24.2309,24.2504,101500.0
2008-01-18 10:00:00,37.29,37.62,37.23,37.34,77100.0,24.2504,24.465,24.2113,24.2829,77100.0
2008-01-18 10:10:00,37.34,37.43,37.28,37.3,46200.0,24.2829,24.3414,24.2439,24.2569,46200.0
2008-01-18 10:20:00,37.3,37.38,37.28,37.3,41900.0,24.2569,24.3089,24.2439,24.2569,41900.0
2008-01-18 10:30:00,37.3,37.33,37.28,37.28,59800.0,24.2569,24.2764,24.2439,24.2439,59800.0
2008-01-18 10:40:00,37.27,37.29,37.19,37.24,80300.0,24.2374,24.2504,24.1853,24.2178,80300.0
2008-01-18 10:50:00,37.25,37.31,37.22,37.27,35600.0,24.2244,24.2634,24.2048,24.2374,35600.0
2008-01-18 11:00:00,37.25,37.3,37.17,37.19,51500.0,24.2244,24.2569,24.1723,24.1853,51500.0
2008-01-18 11:10:00,37.21,37.24,37.18,37.21,77400.0,24.1983,24.2178,24.1788,24.1983,77400.0
2008-01-18 11:20:00,37.21,37.27,37.1,37.21,108700.0,24.1983,24.2374,24.1268,24.1983,108700.0
2008-01-18 11:30:00,37.21,37.26,37.18,37.2,37500.0,24.1983,24.2309,24.1788,24.1918,37500.0
2008-01-18 11:40:00,37.19,37.22,37.02,37.09,85600.0,24.1853,24.2048,24.0748,24.1203,85600.0
2008-01-18 11:50:00,37.09,37.11,36.88,36.93,115600.0,24.1203,24.1333,23.9837,24.0163,115600.0
2008-01-18 12:00:00,36.91,37.02,36.89,37.0,83100.0,24.0032,24.0748,23.9902,24.0618,83100.0
2008-01-18 12:10:00,36.98,37.03,36.96,37.0,34300.0,24.0488,24.0813,24.0358,24.0618,34300.0
2008-01-18 12:20:00,37.0,37.07,36.99,37.02,65700.0,24.0618,24.1073,24.0553,24.0748,65700.0
2008-01-18 12:30:00,37.02,37.1,36.99,37.01,30400.0,24.0748,24.1268,24.0553,24.0683,30400.0
2008-01-18 12:40:00,37.0,37.02,36.96,37.01,16400.0,24.0618,24.0748,24.0358,24.0683,16400.0
2008-01-18 12:50:00,37.0,37.05,36.96,37.01,64200.0,24.0618,24.0943,24.0358,24.0683,64200.0
2008-01-18 13:00:00,37.0,37.02,36.97,37.0,57200.0,24.0618,24.0748,24.0423,24.0618,57200.0
2008-01-18 13:10:00,36.98,36.98,36.85,36.89,59200.0,24.0488,24.0488,23.9642,23.9902,59200.0
2008-01-18 13:20:00,36.88,36.92,36.85,36.88,57300.0,23.9837,24.0097,23.9642,23.9837,57300.0
2008-01-18 13:30:00,36.88,36.96,36.79,36.8,36000.0,23.9837,24.0358,23.9252,23.9317,36000.0
2008-01-18 13:40:00,36.8,36.92,36.76,36.89,32000.0,23.9317,24.0097,23.9057,23.9902,32000.0
2008-01-18 13:50:00,36.85,36.87,36.79,36.83,21200.0,23.9642,23.9772,23.9252,23.9512,21200.0
2008-01-18 14:00:00,36.82,36.87,36.81,36.85,33600.0,23.9447,23.9772,23.9382,23.9642,33600.0
2008-01-18 14:10:00,36.85,36.89,36.82,36.84,32800.0,23.9642,23.9902,23.9447,23.9577,32800.0
2008-01-18 14:20:00,36.84,36.84,36.63,36.68,26100.0,23.9577,23.9577,23.8212,23.8537,26100.0
2008-01-18 14:30:00,36.68,36.71,36.57,36.6,25300.0,23.8537,23.8732,23.7821,23.8016,25300.0
2008-01-18 14:40:00,36.59,36.6,36.48,36.52,24900.0,23.7951,23.8016,23.7236,23.7496,24900.0
2008-01-18 14:50:00,36.52,36.68,36.48,36.68,38600.0,23.7496,23.8537,23.7236,23.8537,38600.0
2008-01-18 15:00:00,36.67,36.82,36.64,36.82,52200.0,23.8472,23.9447,23.8277,23.9447,52200.0
2008-01-18 15:10:00,36.83,36.89,36.71,36.74,38900.0,23.9512,23.9902,23.8732,23.8927,38900.0
2008-01-18 15:20:00,36.73,36.74,36.59,36.63,52300.0,23.8862,23.8927,23.7951,23.8212,52300.0
2008-01-18 15:30:00,36.63,36.67,36.61,36.64,58500.0,23.8212,23.8472,23.8081,23.8277,58500.0
2008-01-18 15:40:00,36.65,36.91,36.58,36.9,87600.0,23.8342,24.0032,23.7886,23.9967,87600.0
2008-01-18 15:50:00,36.9,36.9,36.74,36.75,111500.0,23.9967,23.9967,23.8927,23.8992,111500.0
2008-01-22 09:30:00,36.56,36.56,36.07,36.07,67100.0,23.7756,23.7756,23.457,23.457,67100.0
2008-01-22 09:40:00,36.08,36.16,35.82,35.92,93000.0,23.4635,23.5155,23.2944,23.3594,93000.0
2008-01-22 09:50:00,35.91,36.22,35.87,36.01,104100.0,23.3529,23.5545,23.3269,23.418,104100.0
2008-01-22 10:00:00,36.0,36.24,35.99,36.19,60800.0,23.4115,23.5675,23.405,23.535,60800.0
2008-01-22 10:10:00,36.2,36.41,35.99,36.35,53200.0,23.5415,23.6781,23.405,23.6391,53200.0
2008-01-22 10:20:00,36.34,36.67,36.27,36.53,87500.0,23.6326,23.8472,23.587,23.7561,87500.0
2008-01-22 10:30:00,36.54,36.63,36.42,36.53,62600.0,23.7626,23.8212,23.6846,23.7561,62600.0
2008-01-22 10:40:00,36.51,36.72,36.47,36.52,47000.0,23.7431,23.8797,23.7171,23.7496,47000.0
2008-01-22 10:50:00,36.54,36.6,36.42,36.46,41000.0,23.7626,23.8016,23.6846,23.7106,41000.0
2008-01-22 11:00:00,36.45,36.72,36.44,36.72,43700.0,23.7041,23.8797,23.6976,23.8797,43700.0
2008-01-22 11:10:00,36.72,36.75,36.46,36.48,46300.0,23.8797,23.8992,23.7106,23.7236,46300.0
2008-01-22 11:20:00,36.47,36.49,36.15,36.24,67800.0,23.7171,23.7301,23.509,23.5675,67800.0
2008-01-22 11:30:00,36.24,36.25,35.82,35.85,137400.0,23.5675,23.574,23.2944,23.3139,137400.0
2008-01-22 11:40:00,35.84,35.98,35.8,35.98,47500.0,23.3074,23.3984,23.2814,23.3984,47500.0
2008-01-22 11:50:00,35.95,35.99,35.78,35.79,56800.0,23.3789,23.405,23.2684,23.2749,56800.0
2008-01-22 12:00:00,35.8,36.22,35.78,36.22,51300.0,23.2814,23.5545,23.2684,23.5545,51300.0
2008-01-22 12:10:00,36.2,36.26,36.0,36.03,56500.0,23.5415,23.5805,23.4115,23.431,56500.0
2008-01-22 12:20:00,36.02,36.09,35.96,35.96,56100.0,23.4245,23.47,23.3854,23.3854,56100.0
2008-01-22 12:30:00,35.95,36.14,35.82,36.08,132100.0,23.3789,23.5025,23.2944,23.4635,132100.0
2008-01-22 12:40:00,36.1,36.12,36.07,36.08,34000.0,23.4765,23.4895,23.457,23.4635,34000.0
2008-01-22 12:50:00,36.08,36.17,36.07,36.09,23800.0,23.4635,23.522,23.457,23.47,23800.0
2008-01-22 13:00:00,36.11,36.26,36.11,36.22,30900.0,23.483,23.5805,23.483,23.5545,30900.0
2008-01-22 13:10:00,36.23,36.3,36.04,36.09,44300.0,23.561,23.6066,23.4375,23.47,44300.0
2008-01-22 13:20:00,36.08,36.15,35.97,35.99,32400.0,23.4635,23.509,23.3919,23.405,32400.0
2008-01-22 13:30:00,36.0,36.03,35.97,36.01,50700.0,23.4115,23.431,23.3919,23.418,50700.0
2008-01-22 13:40:00,36.03,36.11,35.96,36.03,52200.0,23.431,23.483,23.3854,23.431,52200.0
2008-01-22 13:50:00,36.02,36.07,35.94,36.0,52100.0,23.4245,23.457,23.3724,23.4115,52100.0
2008-01-22 14:00:00,36.0,36.04,35.85,35.89,51800.0,23.4115,23.4375,23.3139,23.3399,51800.0
2008-01-22 14:10:00,35.9,36.02,35.79,36.02,43400.0,23.3464,23.4245,23.2749,23.4245,43400.0
2008-01-22 14:20:00,36.02,36.09,35.95,35.98,40500.0,23.4245,23.47,23.3789,23.3984,40500.0
2008-01-22 14:30:00,35.97,35.97,35.84,35.93,64500.0,23.3919,23.3919,23.3074,23.3659,64500.0
2008-01-22 14:40:00,35.95,36.15,35.91,36.12,51900.0,23.3789,23.509,23.3529,23.4895,51900.0
2008-01-22 14:50:00,36.12,36.15,36.02,36.09,49500.0,23.4895,23.509,23.4245,23.47,49500.0
2008-01-22 15:00:00,36.11,36.3,36.06,36.27,66100.0,23.483,23.6066,23.4505,23.587,66100.0
2008-01-22 15:10:00,36.27,36.27,35.98,36.01,72800.0,23.587,23.587,23.3984,23.418,72800.0
2008-01-22 15:20:00,35.99,36.02,35.96,36.02,74500.0,23.405,23.4245,23.3854,23.4245,74500.0
2008-01-22 15:30:00,36.03,36.39,36.03,36.31,124900.0,23.431,23.6651,23.431,23.6131,124900.0
2008-01-22 15:40:00,36.31,36.38,35.86,36.14,120900.0,23.6131,23.6586,23.3204,23.5025,120900.0
2008-01-22 15:50:00,36.02,36.12,35.87,35.9,159700.0,23.4245,23.4895,23.3269,23.3464,159700.0
2008-01-23 09:30:00,35.89,35.92,35.1,35.27,83900.0,23.3399,23.3594,22.8262,22.9367,83900.0
2008-01-23 09:40:00,35.28,35.49,35.19,35.49,42100.0,22.9432,23.0798,22.8847,23.0798,42100.0
2008-01-23 09:50:00,35.47,35.68,35.44,35.58,53500.0,23.0668,23.2034,23.0473,23.1383,53500.0
2008-01-23 10:00:00,35.6,35.72,35.49,35.67,50700.0,23.1513,23.2294,23.0798,23.1969,50700.0
2008-01-23 10:10:00,35.66,36.0,35.66,35.99,50200.0,23.1903,23.4115,23.1903,23.405,50200.0
2008-01-23 10:20:00,35.97,36.02,35.86,35.9,30500.0,23.3919,23.4245,23.3204,23.3464,30500.0
2008-01-23 10:30:00,35.92,35.92,35.56,35.67,44500.0,23.3594,23.3594,23.1253,23.1969,44500.0
2008-01-23 10:40:00,35.68,35.72,35.4,35.58,77400.0,23.2034,23.2294,23.0213,23.1383,77400.0
2008-01-23 10:50:00,35.58,35.69,35.43,35.69,70300.0,23.1383,23.2099,23.0408,23.2099,70300.0
2008-01-23 11:00:00,35.7,35.8,35.6,35.6,37500.0,23.2164,23.2814,23.1513,23.1513,37500.0
2008-01-23 11:10:00,35.62,35.91,35.62,35.85,44500.0,23.1643,23.3529,23.1643,23.3139,44500.0
2008-01-23 11:20:00,35.83,35.89,35.79,35.8,38900.0,23.3009,23.3399,23.2749,23.2814,38900.0
2008-01-23 11:30:00,35.81,35.88,35.62,35.88,32600.0,23.2879,23.3334,23.1643,23.3334,32600.0
2008-01-23 11:40:00,35.86,35.93,35.72,35.9,39400.0,23.3204,23.3659,23.2294,23.3464,39400.0
2008-01-23 11:50:00,35.89,36.02,35.85,35.99,24700.0,23.3399,23.4245,23.3139,23.405,24700.0
2008-01-23 12:00:00,35.98,36.04,35.92,35.93,41500.0,23.3984,23.4375,23.3594,23.3659,41500.0
2008-01-23 12:10:00,35.96,36.08,35.93,35.97,32800.0,23.3854,23.4635,23.3659,23.3919,32800.0
2008-01-23 12:20:00,35.98,36.06,35.88,35.88,30400.0,23.3984,23.4505,23.3334,23.3334,30400.0
2008-01-23 12:30:00,35.89,35.89,35.62,35.64,32500.0,23.3399,23.3399,23.1643,23.1773,32500.0
2008-01-23 12:40:00,35.67,35.81,35.54,35.59,94100.0,23.1969,23.2879,23.1123,23.1448,94100.0
2008-01-23 12:50:00,35.59,35.65,35.54,35.6,53100.0,23.1448,23.1838,23.1123,23.1513,53100.0
2008-01-23 13:00:00,35.61,35.7,35.54,35.59,43600.0,23.1578,23.2164,23.1123,23.1448,43600.0
2008-01-23 13:10:00,35.58,35.66,35.51,35.66,32600.0,23.1383,23.1903,23.0928,23.1903,32600.0
2008-01-23 13:20:00,35.64,35.93,35.64,35.77,41000.0,23.1773,23.3659,23.1773,23.2619,41000.0
2008-01-23 13:30:00,35.76,35.76,35.6,35.74,52900.0,23.2554,23.2554,23.1513,23.2424,52900.0
2008-01-23 13:40:00,35.72,35.87,35.65,35.86,39000.0,23.2294,23.3269,23.1838,23.3204,39000.0
2008-01-23 13:50:00,35.88,35.96,35.65,35.73,61400.0,23.3334,23.3854,23.1838,23.2359,61400.0
2008-01-23 14:00:00,35.7,35.72,35.61,35.64,81500.0,23.2164,23.2294,23.1578,23.1773,81500.0
2008-01-23 14:10:00,35.64,35.76,35.58,35.64,57000.0,23.1773,23.2554,23.1383,23.1773,57000.0
2008-01-23 14:20:00,35.64,35.81,35.61,35.72,74100.0,23.1773,23.2879,23.1578,23.2294,74100.0
2008-01-23 14:30:00,35.72,35.82,35.68,35.81,68900.0,23.2294,23.2944,23.2034,23.2879,68900.0
2008-01-23 14:40:00,35.83,35.83,35.65,35.66,51000.0,23.3009,23.3009,23.1838,23.1903,51000.0
2008-01-23 14:50:00,35.67,35.69,35.6,35.63,116500.0,23.1969,23.2099,23.1513,23.1708,116500.0
2008-01-23 15:00:00,35.65,35.69,35.62,35.64,227100.0,23.1838,23.2099,23.1643,23.1773,227100.0
2008-01-23 15:10:00,35.64,35.69,35.62,35.64,150900.0,23.1773,23.2099,23.1643,23.1773,150900.0
2008-01-23 15:20:00,35.64,35.87,35.63,35.8,192300.0,23.1773,23.3269,23.1708,23.2814,192300.0
2008-01-23 15:30:00,35.81,36.39,35.77,36.37,144400.0,23.2879,23.6651,23.2619,23.6521,144400.0
2008-01-23 15:40:00,36.36,36.43,36.18,36.42,91100.0,23.6456,23.6911,23.5285,23.6846,91100.0
2008-01-23 15:50:00,36.19,36.51,36.18,36.38,102300.0,23.535,23.7431,23.5285,23.6586,102300.0
2008-01-24 09:30:00,34.7,35.25,34.0,35.24,418300.0,22.566,22.9237,22.1108,22.9172,418300.0
2008-01-24 09:40:00,35.19,37.25,35.17,35.58,338200.0,22.8847,24.2244,22.8717,23.1383,338200.0
2008-01-24 09:50:00,35.53,35.94,35.53,35.67,129200.0,23.1058,23.3724,23.1058,23.1969,129200.0
2008-01-24 10:00:00,35.65,35.7,35.33,35.38,165700.0,23.1838,23.2164,22.9757,23.0083,165700.0
2008-01-24 10:10:00,35.4,35.63,35.3,35.56,129000.0,23.0213,23.1708,22.9562,23.1253,129000.0
2008-01-24 10:20:00,35.56,35.86,35.56,35.7,154100.0,23.1253,23.3204,23.1253,23.2164,154100.0
2008-01-24 10:30:00,35.71,35.98,35.64,35.8,182100.0,23.2229,23.3984,23.1773,23.2814,182100.0
2008-01-24 10:40:00,35.8,35.86,35.58,35.62,127800.0,23.2814,23.3204,23.1383,23.1643,127800.0
2008-01-24 10:50:00,35.62,35.65,35.34,35.49,84700.0,23.1643,23.1838,22.9822,23.0798,84700.0
2008-01-24 11:00:00,35.5,35.6,35.47,35.6,77300.0,23.0863,23.1513,23.0668,23.1513,77300.0
2008-01-24 11:10:00,35.6,35.72,35.6,35.68,67300.0,23.1513,23.2294,23.1513,23.2034,67300.0
2008-01-24 11:20:00,35.68,35.87,35.63,35.82,77800.0,23.2034,23.3269,23.1708,23.2944,77800.0
2008-01-24 11:30:00,35.82,35.82,35.73,35.82,40500.0,23.2944,23.2944,23.2359,23.2944,40500.0
2008-01-24 11:40:00,35.82,35.88,35.78,35.8,73200.0,23.2944,23.3334,23.2684,23.2814,73200.0
2008-01-24 11:50:00,35.8,35.97,35.76,35.92,100600.0,23.2814,23.3919,23.2554,23.3594,100600.0
2008-01-24 12:00:00,35.91,35.94,35.88,35.94,44600.0,23.3529,23.3724,23.3334,23.3724,44600.0
2008-01-24 12:10:00,35.94,35.99,35.93,35.98,41000.0,23.3724,23.405,23.3659,23.3984,41000.0
2008-01-24 12:20:00,35.98,35.99,35.8,35.89,63500.0,23.3984,23.405,23.2814,23.3399,63500.0
2008-01-24 12:30:00,35.9,35.92,35.84,35.85,51700.0,23.3464,23.3594,23.3074,23.3139,51700.0
2008-01-24 12:40:00,35.86,35.9,35.84,35.87,72000.0,23.3204,23.3464,23.3074,23.3269,72000.0
2008-01-24 12:50:00,35.88,35.91,35.83,35.87,77500.0,23.3334,23.3529,23.3009,23.3269,77500.0
2008-01-24 13:00:00,35.88,35.97,35.83,35.84,68700.0,23.3334,23.3919,23.3009,23.3074,68700.0
2008-01-24 13:10:00,35.84,35.9,35.81,35.84,79000.0,23.3074,23.3464,23.2879,23.3074,79000.0
2008-01-24 13:20:00,35.84,35.91,35.82,35.84,82700.0,23.3074,23.3529,23.2944,23.3074,82700.0
2008-01-24 13:30:00,35.84,35.92,35.79,35.8,85300.0,23.3074,23.3594,23.2749,23.2814,85300.0
2008-01-24 13:40:00,35.81,35.89,35.75,35.78,83200.0,23.2879,23.3399,23.2489,23.2684,83200.0
2008-01-24 13:50:00,35.78,35.81,35.64,35.68,80100.0,23.2684,23.2879,23.1773,23.2034,80100.0
2008-01-24 14:00:00,35.69,35.77,35.55,35.75,60200.0,23.2099,23.2619,23.1188,23.2489,60200.0
2008-01-24 14:10:00,35.76,35.78,35.64,35.67,85600.0,23.2554,23.2684,23.1773,23.1969,85600.0
2008-01-24 14:20:00,35.67,35.76,35.63,35.71,68400.0,23.1969,23.2554,23.1708,23.2229,68400.0
2008-01-24 14:30:00,35.72,35.74,35.64,35.71,75700.0,23.2294,23.2424,23.1773,23.2229,75700.0
2008-01-24 14:40:00,35.73,35.76,35.67,35.67,97900.0,23.2359,23.2554,23.1969,23.1969,97900.0
2008-01-24 14:50:00,35.67,35.72,35.65,35.69,113200.0,23.1969,23.2294,23.1838,23.2099,113200.0
2008-01-24 15:00:00,35.68,35.72,35.64,35.7,107100.0,23.2034,23.2294,23.1773,23.2164,107100.0
2008-01-24 15:10:00,35.7,35.74,35.65,35.73,84000.0,23.2164,23.2424,23.1838,23.2359,84000.0
2008-01-24 15:20:00,35.72,35.74,35.69,35.71,81600.0,23.2294,23.2424,23.2099,23.2229,81600.0
2008-01-24 15:30:00,35.7,35.86,35.7,35.82,108800.0,23.2164,23.3204,23.2164,23.2944,108800.0
2008-01-24 15:40:00,35.82,35.96,35.81,35.95,148800.0,23.2944,23.3854,23.2879,23.3789,148800.0
2008-01-24 15:50:00,35.94,35.97,35.61,35.73,263600.0,23.3724,23.3919,23.1578,23.2359,263600.0
2008-01-25 09:30:00,35.95,36.02,35.32,35.34,153500.0,23.3789,23.4245,22.9692,22.9822,153500.0
2008-01-25 09:40:00,35.34,35.42,35.21,35.31,107700.0,22.9822,23.0343,22.8977,22.9627,107700.0
2008-01-25 09:50:00,35.3,35.33,34.86,34.98,151300.0,22.9562,22.9757,22.6701,22.7481,151300.0
2008-01-25 10:00:00,34.98,35.14,34.93,35.04,89200.0,22.7481,22.8522,22.7156,22.7871,89200.0
2008-01-25 10:10:00,35.03,35.04,34.72,34.73,67500.0,22.7806,22.7871,22.579,22.5856,67500.0
2008-01-25 10:20:00,34.72,34.75,34.34,34.56,145200.0,22.579,22.5986,22.3319,22.475,145200.0
2008-01-25 10:30:00,34.56,34.68,34.55,34.66,104100.0,22.475,22.553,22.4685,22.54,104100.0
2008-01-25 10:40:00,34.65,35.1,34.65,35.07,116500.0,22.5335,22.8262,22.5335,22.8067,116500.0
2008-01-25 10:50:00,35.08,35.1,34.69,34.73,93000.0,22.8132,22.8262,22.5595,22.5856,93000.0
2008-01-25 11:00:00,34.71,34.75,34.66,34.67,46700.0,22.5725,22.5986,22.54,22.5465,46700.0
2008-01-25 11:10:00,34.7,34.7,34.5,34.65,38200.0,22.566,22.566,22.436,22.5335,38200.0
2008-01-25 11:20:00,34.66,34.68,34.5,34.51,48100.0,22.54,22.553,22.436,22.4425,48100.0
2008-01-25 11:30:00,34.5,34.67,34.5,34.56,48100.0,22.436,22.5465,22.436,22.475,48100.0
2008-01-25 11:40:00,34.55,34.64,34.51,34.63,57600.0,22.4685,22.527,22.4425,22.5205,57600.0
2008-01-25 11:50:00,34.62,34.7,34.62,34.68,39100.0,22.514,22.566,22.514,22.553,39100.0
2008-01-25 12:00:00,34.68,34.69,34.63,34.64,48100.0,22.553,22.5595,22.5205,22.527,48100.0
2008-01-25 12:10:00,34.63,34.67,34.57,34.67,33000.0,22.5205,22.5465,22.4815,22.5465,33000.0
2008-01-25 12:20:00,34.65,34.72,34.64,34.65,21500.0,22.5335,22.579,22.527,22.5335,21500.0
2008-01-25 12:30:00,34.66,34.71,34.61,34.67,33000.0,22.54,22.5725,22.5075,22.5465,33000.0
2008-01-25 12:40:00,34.67,34.72,34.6,34.62,28300.0,22.5465,22.579,22.501,22.514,28300.0
2008-01-25 12:50:00,34.63,34.64,34.53,34.54,58000.0,22.5205,22.527,22.4555,22.462,58000.0
2008-01-25 13:00:00,34.55,34.57,34.4,34.4,52600.0,22.4685,22.4815,22.3709,22.3709,52600.0
2008-01-25 13:10:00,34.41,34.42,34.14,34.37,486400.0,22.3774,22.384,22.2019,22.3514,486400.0
2008-01-25 13:20:00,34.34,34.37,34.2,34.24,154300.0,22.3319,22.3514,22.2409,22.2669,154300.0
2008-01-25 13:30:00,34.23,34.3,34.03,34.11,256200.0,22.2604,22.3059,22.1303,22.1824,256200.0
2008-01-25 13:40:00,34.11,34.11,33.65,33.73,210300.0,22.1824,22.1824,21.8832,21.9352,210300.0
2008-01-25 13:50:00,33.73,33.73,33.54,33.56,210100.0,21.9352,21.9352,21.8117,21.8247,210100.0
2008-01-25 14:00:00,33.54,33.8,33.54,33.77,147600.0,21.8117,21.9808,21.8117,21.9612,147600.0
2008-01-25 14:10:00,33.77,33.9,33.74,33.82,113700.0,21.9612,22.0458,21.9417,21.9938,113700.0
2008-01-25 14:20:00,33.83,34.01,33.79,33.92,108900.0,22.0003,22.1173,21.9743,22.0588,108900.0
2008-01-25 14:30:00,33.93,34.14,33.93,34.1,99800.0,22.0653,22.2019,22.0653,22.1759,99800.0
2008-01-25 14:40:00,34.11,34.17,34.0,34.05,257000.0,22.1824,22.2214,22.1108,22.1433,257000.0
2008-01-25 14:50:00,34.06,34.13,34.0,34.12,152400.0,22.1498,22.1954,22.1108,22.1889,152400.0
2008-01-25 15:00:00,34.12,34.22,34.09,34.22,135000.0,22.1889,22.2539,22.1693,22.2539,135000.0
2008-01-25 15:10:00,34.22,34.32,34.21,34.29,94100.0,22.2539,22.3189,22.2474,22.2994,94100.0
2008-01-25 15:20:00,34.29,34.33,34.23,34.24,99600.0,22.2994,22.3254,22.2604,22.2669,99600.0
2008-01-25 15:30:00,34.24,34.24,34.1,34.15,166200.0,22.2669,22.2669,22.1759,22.2084,166200.0
2008-01-25 15:40:00,34.15,34.2,33.98,33.99,282200.0,22.2084,22.2409,22.0978,22.1043,282200.0
2008-01-25 15:50:00,33.99,34.12,33.98,34.07,285100.0,22.1043,22.1889,22.0978,22.1563,285100.0
2008-01-28 09:30:00,34.15,34.15,33.8,34.02,73100.0,22.2084,22.2084,21.9808,22.1238,73100.0
2008-01-28 09:40:00,34.03,34.31,33.91,34.29,417100.0,22.1303,22.3124,22.0523,22.2994,417100.0
2008-01-28 09:50:00,34.31,34.44,34.19,34.35,56500.0,22.3124,22.397,22.2344,22.3384,56500.0
2008-01-28 10:00:00,34.35,34.44,34.3,34.42,74600.0,22.3384,22.397,22.3059,22.384,74600.0
2008-01-28 10:10:00,34.43,34.54,34.42,34.47,80500.0,22.3905,22.462,22.384,22.4165,80500.0
2008-01-28 10:20:00,34.42,34.61,34.41,34.51,56000.0,22.384,22.5075,22.3774,22.4425,56000.0
2008-01-28 10:30:00,34.5,34.65,34.49,34.64,71900.0,22.436,22.5335,22.4295,22.527,71900.0
2008-01-28 10:40:00,34.65,34.72,34.54,34.61,77400.0,22.5335,22.579,22.462,22.5075,77400.0
2008-01-28 10:50:00,34.6,34.87,34.58,34.86,62900.0,22.501,22.6766,22.488,22.6701,62900.0
2008-01-28 11:00:00,34.85,35.16,34.8,35.12,143200.0,22.6636,22.8652,22.6311,22.8392,143200.0
2008-01-28 11:10:00,35.1,35.33,35.02,35.02,138000.0,22.8262,22.9757,22.7741,22.7741,138000.0
2008-01-28 11:20:00,35.01,35.04,34.86,34.99,72700.0,22.7676,22.7871,22.6701,22.7546,72700.0
2008-01-28 11:30:00,35.0,35.23,34.98,35.23,67300.0,22.7611,22.9107,22.7481,22.9107,67300.0
2008-01-28 11:40:00,35.21,35.24,35.17,35.18,47800.0,22.8977,22.9172,22.8717,22.8782,47800.0
2008-01-28 11:50:00,35.19,35.23,35.13,35.21,68100.0,22.8847,22.9107,22.8457,22.8977,68100.0
2008-01-28 12:00:00,35.21,35.38,35.2,35.37,111500.0,22.8977,23.0083,22.8912,23.0018,111500.0
2008-01-28 12:10:00,35.38,35.45,35.38,35.39,71100.0,23.0083,23.0538,23.0083,23.0148,71100.0
2008-01-28 12:20:00,35.38,35.54,35.36,35.5,127400.0,23.0083,23.1123,22.9953,23.0863,127400.0
2008-01-28 12:30:00,35.5,35.52,35.44,35.52,74800.0,23.0863,23.0993,23.0473,23.0993,74800.0
2008-01-28 12:40:00,35.52,35.66,35.49,35.62,69100.0,23.0993,23.1903,23.0798,23.1643,69100.0
2008-01-28 12:50:00,35.62,35.62,35.51,35.58,73700.0,23.1643,23.1643,23.0928,23.1383,73700.0
2008-01-28 13:00:00,35.58,35.71,35.56,35.64,80000.0,23.1383,23.2229,23.1253,23.1773,80000.0
2008-01-28 13:10:00,35.63,35.69,35.61,35.66,39500.0,23.1708,23.2099,23.1578,23.1903,39500.0
2008-01-28 13:20:00,35.67,35.69,35.48,35.52,70200.0,23.1969,23.2099,23.0733,23.0993,70200.0
2008-01-28 13:30:00,35.51,35.63,35.47,35.55,78200.0,23.0928,23.1708,23.0668,23.1188,78200.0
2008-01-28 13:40:00,35.53,35.54,35.49,35.51,34200.0,23.1058,23.1123,23.0798,23.0928,34200.0
2008-01-28 13:50:00,35.51,35.59,35.49,35.55,42100.0,23.0928,23.1448,23.0798,23.1188,42100.0
2008-01-28 14:00:00,35.54,35.59,35.53,35.56,46000.0,23.1123,23.1448,23.1058,23.1253,46000.0
2008-01-28 14:10:00,35.56,35.61,35.54,35.6,62700.0,23.1253,23.1578,23.1123,23.1513,62700.0
2008-01-28 14:20:00,35.6,35.73,35.6,35.61,60000.0,23.1513,23.2359,23.1513,23.1578,60000.0
2008-01-28 14:30:00,35.61,35.67,35.58,35.63,62000.0,23.1578,23.1969,23.1383,23.1708,62000.0
2008-01-28 14:40:00,35.63,35.63,35.47,35.5,61900.0,23.1708,23.1708,23.0668,23.0863,61900.0
2008-01-28 14:50:00,35.5,35.55,35.48,35.52,169200.0,23.0863,23.1188,23.0733,23.0993,169200.0
2008-01-28 15:00:00,35.51,35.55,35.48,35.49,57000.0,23.0928,23.1188,23.0733,23.0798,57000.0
2008-01-28 15:10:00,35.49,35.54,35.38,35.49,85300.0,23.0798,23.1123,23.0083,23.0798,85300.0
2008-01-28 15:20:00,35.5,35.72,35.48,35.7,110200.0,23.0863,23.2294,23.0733,23.2164,110200.0
2008-01-28 15:30:00,35.7,35.7,35.54,35.64,79200.0,23.2164,23.2164,23.1123,23.1773,79200.0
2008-01-28 15:40:00,35.63,35.8,35.62,35.76,103800.0,23.1708,23.2814,23.1643,23.2554,103800.0
2008-01-28 15:50:00,35.76,35.78,35.67,35.78,112600.0,23.2554,23.2684,23.1969,23.2684,112600.0
2008-01-29 09:30:00,35.97,35.97,35.45,35.71,64500.0,23.3919,23.3919,23.0538,23.2229,64500.0
2008-01-29 09:40:00,35.7,35.72,35.53,35.67,114000.0,23.2164,23.2294,23.1058,23.1969,114000.0
2008-01-29 09:50:00,35.67,35.8,35.65,35.8,79400.0,23.1969,23.2814,23.1838,23.2814,79400.0
2008-01-29 10:00:00,35.79,36.25,35.79,36.22,129300.0,23.2749,23.574,23.2749,23.5545,129300.0
2008-01-29 10:10:00,36.21,36.53,36.21,36.3,156500.0,23.548,23.7561,23.548,23.6066,156500.0
2008-01-29 10:20:00,36.3,36.72,36.3,36.72,128000.0,23.6066,23.8797,23.6066,23.8797,128000.0
2008-01-29 10:30:00,36.72,36.74,36.5,36.57,124200.0,23.8797,23.8927,23.7366,23.7821,124200.0
2008-01-29 10:40:00,36.57,36.61,36.51,36.57,89800.0,23.7821,23.8081,23.7431,23.7821,89800.0
2008-01-29 10:50:00,36.57,36.62,36.52,36.6,49800.0,23.7821,23.8147,23.7496,23.8016,49800.0
2008-01-29 11:00:00,36.62,36.74,36.62,36.73,60500.0,23.8147,23.8927,23.8147,23.8862,60500.0
2008-01-29 11:10:00,36.73,36.8,36.67,36.77,57800.0,23.8862,23.9317,23.8472,23.9122,57800.0
2008-01-29 11:20:00,36.76,36.77,36.65,36.65,73100.0,23.9057,23.9122,23.8342,23.8342,73100.0
2008-01-29 11:30:00,36.65,36.7,36.58,36.69,65700.0,23.8342,23.8667,23.7886,23.8602,65700.0
2008-01-29 11:40:00,36.7,36.71,36.62,36.66,47200.0,23.8667,23.8732,23.8147,23.8407,47200.0
2008-01-29 11:50:00,36.65,36.69,36.31,36.69,55700.0,23.8342,23.8602,23.6131,23.8602,55700.0
2008-01-29 12:00:00,36.68,36.69,36.58,36.59,33700.0,23.8537,23.8602,23.7886,23.7951,33700.0
2008-01-29 12:10:00,36.6,36.6,36.54,36.59,40500.0,23.8016,23.8016,23.7626,23.7951,40500.0
2008-01-29 12:20:00,36.58,36.59,36.46,36.54,37100.0,23.7886,23.7951,23.7106,23.7626,37100.0
2008-01-29 12:30:00,36.55,36.58,36.46,36.52,46800.0,23.7691,23.7886,23.7106,23.7496,46800.0
2008-01-29 12:40:00,36.53,36.6,36.52,36.58,46700.0,23.7561,23.8016,23.7496,23.7886,46700.0
2008-01-29 12:50:00,36.58,36.58,36.5,36.52,30200.0,23.7886,23.7886,23.7366,23.7496,30200.0
2008-01-29 13:00:00,36.52,36.57,36.48,36.49,34200.0,23.7496,23.7821,23.7236,23.7301,34200.0
2008-01-29 13:10:00,36.49,36.54,36.49,36.53,31600.0,23.7301,23.7626,23.7301,23.7561,31600.0
2008-01-29 13:20:00,36.53,36.63,36.51,36.62,27000.0,23.7561,23.8212,23.7431,23.8147,27000.0
2008-01-29 13:30:00,36.62,36.63,36.59,36.61,26900.0,23.8147,23.8212,23.7951,23.8081,26900.0
2008-01-29 13:40:00,36.6,36.67,36.54,36.54,44400.0,23.8016,23.8472,23.7626,23.7626,44400.0
2008-01-29 13:50:00,36.56,36.63,36.51,36.51,37500.0,23.7756,23.8212,23.7431,23.7431,37500.0
2008-01-29 14:00:00,36.53,36.58,36.47,36.5,33700.0,23.7561,23.7886,23.7171,23.7366,33700.0
2008-01-29 14:10:00,36.51,36.6,36.51,36.55,34800.0,23.7431,23.8016,23.7431,23.7691,34800.0
2008-01-29 14:20:00,36.56,36.57,36.51,36.56,41300.0,23.7756,23.7821,23.7431,23.7756,41300.0
2008-01-29 14:30:00,36.56,36.6,36.55,36.59,52600.0,23.7756,23.8016,23.7691,23.7951,52600.0
2008-01-29 14:40:00,36.6,36.61,36.56,36.57,28100.0,23.8016,23.8081,23.7756,23.7821,28100.0
2008-01-29 14:50:00,36.58,36.63,36.57,36.63,53100.0,23.7886,23.8212,23.7821,23.8212,53100.0
2008-01-29 15:00:00,36.63,36.78,36.6,36.78,70500.0,23.8212,23.9187,23.8016,23.9187,70500.0
2008-01-29 15:10:00,36.78,36.78,36.68,36.69,95400.0,23.9187,23.9187,23.8537,23.8602,95400.0
2008-01-29 15:20:00,36.69,36.76,36.66,36.73,97000.0,23.8602,23.9057,23.8407,23.8862,97000.0
2008-01-29 15:30:00,36.74,36.75,36.68,36.72,101400.0,23.8927,23.8992,23.8537,23.8797,101400.0
2008-01-29 15:40:00,36.72,36.77,36.68,36.7,150100.0,23.8797,23.9122,23.8537,23.8667,150100.0
2008-01-29 15:50:00,36.7,36.91,36.62,36.68,244200.0,23.8667,24.0032,23.8147,23.8537,244200.0
2008-01-30 09:30:00,36.59,36.72,36.55,36.6,39400.0,23.7951,23.8797,23.7691,23.8016,39400.0
2008-01-30 09:40:00,36.64,36.64,36.47,36.58,32400.0,23.8277,23.8277,23.7171,23.7886,32400.0
2008-01-30 09:50:00,36.57,36.57,36.4,36.52,38600.0,23.7821,23.7821,23.6716,23.7496,38600.0
2008-01-30 10:00:00,36.53,36.61,36.49,36.59,29000.0,23.7561,23.8081,23.7301,23.7951,29000.0
2008-01-30 10:10:00,36.59,36.59,36.49,36.56,32000.0,23.7951,23.7951,23.7301,23.7756,32000.0
2008-01-30 10:20:00,36.57,36.58,36.47,36.47,19300.0,23.7821,23.7886,23.7171,23.7171,19300.0
2008-01-30 10:30:00,36.48,36.6,36.48,36.58,48600.0,23.7236,23.8016,23.7236,23.7886,48600.0
2008-01-30 10:40:00,36.58,36.59,36.41,36.52,37400.0,23.7886,23.7951,23.6781,23.7496,37400.0
2008-01-30 10:50:00,36.54,36.59,36.5,36.59,17500.0,23.7626,23.7951,23.7366,23.7951,17500.0
2008-01-30 11:00:00,36.59,36.66,36.49,36.5,38400.0,23.7951,23.8407,23.7301,23.7366,38400.0
2008-01-30 11:10:00,36.5,36.51,36.49,36.5,16600.0,23.7366,23.7431,23.7301,23.7366,16600.0
2008-01-30 11:20:00,36.49,36.52,36.48,36.52,17200.0,23.7301,23.7496,23.7236,23.7496,17200.0
2008-01-30 11:30:00,36.51,36.53,36.49,36.49,21400.0,23.7431,23.7561,23.7301,23.7301,21400.0
2008-01-30 11:40:00,36.49,36.56,36.48,36.56,28400.0,23.7301,23.7756,23.7236,23.7756,28400.0
2008-01-30 11:50:00,36.55,36.55,36.41,36.43,32200.0,23.7691,23.7691,23.6781,23.6911,32200.0
2008-01-30 12:00:00,36.43,36.43,36.35,36.37,39900.0,23.6911,23.6911,23.6391,23.6521,39900.0
2008-01-30 12:10:00,36.35,36.42,36.34,36.35,28700.0,23.6391,23.6846,23.6326,23.6391,28700.0
2008-01-30 12:20:00,36.35,36.38,36.34,36.34,12400.0,23.6391,23.6586,23.6326,23.6326,12400.0
2008-01-30 12:30:00,36.34,36.37,36.3,36.31,15800.0,23.6326,23.6521,23.6066,23.6131,15800.0
2008-01-30 12:40:00,36.31,36.31,36.22,36.23,30100.0,23.6131,23.6131,23.5545,23.561,30100.0
2008-01-30 12:50:00,36.22,36.24,36.2,36.21,22000.0,23.5545,23.5675,23.5415,23.548,22000.0
2008-01-30 13:00:00,36.22,36.33,36.2,36.33,61000.0,23.5545,23.6261,23.5415,23.6261,61000.0
2008-01-30 13:10:00,36.33,36.45,36.32,36.45,18100.0,23.6261,23.7041,23.6196,23.7041,18100.0
2008-01-30 13:20:00,36.45,36.49,36.45,36.48,18600.0,23.7041,23.7301,23.7041,23.7236,18600.0
2008-01-30 13:30:00,36.48,36.48,36.39,36.4,35200.0,23.7236,23.7236,23.6651,23.6716,35200.0
2008-01-30 13:40:00,36.4,36.41,36.35,36.37,28400.0,23.6716,23.6781,23.6391,23.6521,28400.0
2008-01-30 13:50:00,36.36,36.36,36.27,36.35,64500.0,23.6456,23.6456,23.587,23.6391,64500.0
2008-01-30 14:00:00,36.35,36.35,36.21,36.29,64000.0,23.6391,23.6391,23.548,23.6,64000.0
2008-01-30 14:10:00,36.29,36.9,36.29,36.61,100100.0,23.6,23.9967,23.6,23.8081,100100.0
2008-01-30 14:20:00,36.62,36.71,36.25,36.3,100600.0,23.8147,23.8732,23.574,23.6066,100600.0
2008-01-30 14:30:00,36.28,36.54,36.28,36.53,65300.0,23.5935,23.7626,23.5935,23.7561,65300.0
2008-01-30 14:40:00,36.52,36.57,36.46,36.55,44000.0,23.7496,23.7821,23.7106,23.7691,44000.0
2008-01-30 14:50:00,36.53,36.72,36.5,36.66,39100.0,23.7561,23.8797,23.7366,23.8407,39100.0
2008-01-30 15:00:00,36.69,36.7,36.59,36.63,57400.0,23.8602,23.8667,23.7951,23.8212,57400.0
2008-01-30 15:10:00,36.61,36.68,36.54,36.58,115300.0,23.8081,23.8537,23.7626,23.7886,115300.0
2008-01-30 15:20:00,36.58,36.62,36.45,36.51,57000.0,23.7886,23.8147,23.7041,23.7431,57000.0
2008-01-30 15:30:00,36.48,36.53,36.21,36.28,83300.0,23.7236,23.7561,23.548,23.5935,83300.0
2008-01-30 15:40:00,36.27,36.33,36.11,36.26,119900.0,23.587,23.6261,23.483,23.5805,119900.0
2008-01-30 15:50:00,36.25,36.29,35.99,36.15,212100.0,23.574,23.6,23.405,23.509,212100.0
2008-01-31 09:30:00,35.72,35.72,35.5,35.52,49100.0,23.2294,23.2294,23.0863,23.0993,49100.0
2008-01-31 09:40:00,35.51,35.54,35.36,35.53,54900.0,23.0928,23.1123,22.9953,23.1058,54900.0
2008-01-31 09:50:00,35.53,35.55,35.44,35.52,34100.0,23.1058,23.1188,23.0473,23.0993,34100.0
2008-01-31 10:00:00,35.51,35.58,35.4,35.53,53100.0,23.0928,23.1383,23.0213,23.1058,53100.0
2008-01-31 10:10:00,35.53,35.54,35.36,35.44,73500.0,23.1058,23.1123,22.9953,23.0473,73500.0
2008-01-31 10:20:00,35.44,35.73,35.44,35.7,42200.0,23.0473,23.2359,23.0473,23.2164,42200.0
2008-01-31 10:30:00,35.7,35.8,35.68,35.77,35600.0,23.2164,23.2814,23.2034,23.2619,35600.0
2008-01-31 10:40:00,35.77,35.8,35.73,35.78,33200.0,23.2619,23.2814,23.2359,23.2684,33200.0
2008-01-31 10:50:00,35.78,35.99,35.77,35.99,55600.0,23.2684,23.405,23.2619,23.405,55600.0
2008-01-31 11:00:00,35.99,36.03,35.93,35.99,27900.0,23.405,23.431,23.3659,23.405,27900.0
2008-01-31 11:10:00,36.0,36.09,35.94,35.98,30100.0,23.4115,23.47,23.3724,23.3984,30100.0
2008-01-31 11:20:00,35.98,36.16,35.98,36.14,44000.0,23.3984,23.5155,23.3984,23.5025,44000.0
2008-01-31 11:30:00,36.16,36.2,36.0,36.0,32200.0,23.5155,23.5415,23.4115,23.4115,32200.0
2008-01-31 11:40:00,35.98,36.13,35.95,36.12,28100.0,23.3984,23.496,23.3789,23.4895,28100.0
2008-01-31 11:50:00,36.11,36.26,36.05,36.14,36200.0,23.483,23.5805,23.444,23.5025,36200.0
2008-01-31 12:00:00,36.15,36.15,35.99,36.06,14200.0,23.509,23.509,23.405,23.4505,14200.0
2008-01-31 12:10:00,36.06,36.08,35.99,36.06,13700.0,23.4505,23.4635,23.405,23.4505,13700.0
2008-01-31 12:20:00,36.06,36.07,35.93,35.97,14800.0,23.4505,23.457,23.3659,23.3919,14800.0
2008-01-31 12:30:00,36.0,36.09,36.0,36.07,11800.0,23.4115,23.47,23.4115,23.457,11800.0
2008-01-31 12:40:00,36.08,36.1,36.0,36.08,25100.0,23.4635,23.4765,23.4115,23.4635,25100.0
2008-01-31 12:50:00,36.08,36.08,35.97,36.02,12700.0,23.4635,23.4635,23.3919,23.4245,12700.0
2008-01-31 13:00:00,36.02,36.08,35.98,35.99,29100.0,23.4245,23.4635,23.3984,23.405,29100.0
2008-01-31 13:10:00,36.0,36.11,35.99,36.03,31400.0,23.4115,23.483,23.405,23.431,31400.0
2008-01-31 13:20:00,36.01,36.09,35.95,36.07,18900.0,23.418,23.47,23.3789,23.457,18900.0
2008-01-31 13:30:00,36.06,36.18,36.04,36.15,22700.0,23.4505,23.5285,23.4375,23.509,22700.0
2008-01-31 13:40:00,36.16,36.3,36.14,36.3,32000.0,23.5155,23.6066,23.5025,23.6066,32000.0
2008-01-31 13:50:00,36.28,36.29,36.09,36.09,42700.0,23.5935,23.6,23.47,23.47,42700.0
2008-01-31 14:00:00,36.09,36.09,35.9,35.93,88000.0,23.47,23.47,23.3464,23.3659,88000.0
2008-01-31 14:10:00,35.93,36.12,35.93,36.05,88300.0,23.3659,23.4895,23.3659,23.444,88300.0
2008-01-31 14:20:00,36.04,36.09,35.98,36.08,95700.0,23.4375,23.47,23.3984,23.4635,95700.0
2008-01-31 14:30:00,36.06,36.19,36.03,36.06,74500.0,23.4505,23.535,23.431,23.4505,74500.0
2008-01-31 14:40:00,36.06,36.23,36.0,36.22,40500.0,23.4505,23.561,23.4115,23.5545,40500.0
2008-01-31 14:50:00,36.22,36.26,36.07,36.18,82600.0,23.5545,23.5805,23.457,23.5285,82600.0
2008-01-31 15:00:00,36.18,36.35,36.14,36.25,236700.0,23.5285,23.6391,23.5025,23.574,236700.0
2008-01-31 15:10:00,36.25,36.35,36.24,36.32,90500.0,23.574,23.6391,23.5675,23.6196,90500.0
2008-01-31 15:20:00,36.31,36.34,36.24,36.3,94100.0,23.6131,23.6326,23.5675,23.6066,94100.0
2008-01-31 15:30:00,36.29,36.33,36.22,36.27,83700.0,23.6,23.6261,23.5545,23.587,83700.0
2008-01-31 15:40:00,36.27,36.42,36.27,36.39,124200.0,23.587,23.6846,23.587,23.6651,124200.0
2008-01-31 15:50:00,36.39,36.4,36.13,36.17,142100.0,23.6651,23.6716,23.496,23.522,142100.0
2008-02-01 09:30:00,36.15,36.67,36.15,36.66,55100.0,23.509,23.8472,23.509,23.8407,55100.0
2008-02-01 09:40:00,36.65,36.69,36.53,36.54,60500.0,23.8342,23.8602,23.7561,23.7626,60500.0
2008-02-01 09:50:00,36.54,36.54,36.24,36.48,178900.0,23.7626,23.7626,23.5675,23.7236,178900.0
2008-02-01 10:00:00,36.47,36.69,36.46,36.64,43500.0,23.7171,23.8602,23.7106,23.8277,43500.0
2008-02-01 10:10:00,36.65,36.73,36.58,36.58,62400.0,23.8342,23.8862,23.7886,23.7886,62400.0
2008-02-01 10:20:00,36.57,36.63,36.45,36.56,60100.0,23.7821,23.8212,23.7041,23.7756,60100.0
2008-02-01 10:30:00,36.54,36.66,36.47,36.54,51800.0,23.7626,23.8407,23.7171,23.7626,51800.0
2008-02-01 10:40:00,36.55,36.6,36.47,36.53,54600.0,23.7691,23.8016,23.7171,23.7561,54600.0
2008-02-01 10:50:00,36.55,36.65,36.4,36.45,74600.0,23.7691,23.8342,23.6716,23.7041,74600.0
2008-02-01 11:00:00,36.43,36.53,36.38,36.46,109000.0,23.6911,23.7561,23.6586,23.7106,109000.0
2008-02-01 11:10:00,36.46,36.52,36.45,36.46,76200.0,23.7106,23.7496,23.7041,23.7106,76200.0
2008-02-01 11:20:00,36.48,36.53,36.36,36.38,102200.0,23.7236,23.7561,23.6456,23.6586,102200.0
2008-02-01 11:30:00,36.37,36.5,36.32,36.43,98100.0,23.6521,23.7366,23.6196,23.6911,98100.0
2008-02-01 11:40:00,36.44,36.46,36.28,36.32,45800.0,23.6976,23.7106,23.5935,23.6196,45800.0
2008-02-01 11:50:00,36.32,36.37,36.22,36.36,76200.0,23.6196,23.6521,23.5545,23.6456,76200.0
2008-02-01 12:00:00,36.36,36.36,36.18,36.19,90100.0,23.6456,23.6456,23.5285,23.535,90100.0
2008-02-01 12:10:00,36.2,36.21,36.16,36.17,43300.0,23.5415,23.548,23.5155,23.522,43300.0
2008-02-01 12:20:00,36.17,36.17,35.95,35.96,69300.0,23.522,23.522,23.3789,23.3854,69300.0
2008-02-01 12:30:00,35.96,36.04,35.94,35.96,68600.0,23.3854,23.4375,23.3724,23.3854,68600.0
2008-02-01 12:40:00,35.96,35.98,35.87,35.87,48600.0,23.3854,23.3984,23.3269,23.3269,48600.0
2008-02-01 12:50:00,35.87,35.92,35.81,35.83,48200.0,23.3269,23.3594,23.2879,23.3009,48200.0
2008-02-01 13:00:00,35.81,35.88,35.72,35.72,88000.0,23.2879,23.3334,23.2294,23.2294,88000.0
2008-02-01 13:10:00,35.72,35.81,35.7,35.72,65300.0,23.2294,23.2879,23.2164,23.2294,65300.0
2008-02-01 13:20:00,35.72,35.81,35.7,35.74,64400.0,23.2294,23.2879,23.2164,23.2424,64400.0
2008-02-01 13:30:00,35.74,35.81,35.74,35.81,49200.0,23.2424,23.2879,23.2424,23.2879,49200.0
2008-02-01 13:40:00,35.79,35.87,35.79,35.84,43400.0,23.2749,23.3269,23.2749,23.3074,43400.0
2008-02-01 13:50:00,35.85,35.89,35.83,35.83,41600.0,23.3139,23.3399,23.3009,23.3009,41600.0
2008-02-01 14:00:00,35.82,35.83,35.79,35.82,48500.0,23.2944,23.3009,23.2749,23.2944,48500.0
2008-02-01 14:10:00,35.81,35.87,35.79,35.86,53000.0,23.2879,23.3269,23.2749,23.3204,53000.0
2008-02-01 14:20:00,35.87,35.92,35.86,35.91,43900.0,23.3269,23.3594,23.3204,23.3529,43900.0
2008-02-01 14:30:00,35.92,36.0,35.92,35.99,47500.0,23.3594,23.4115,23.3594,23.405,47500.0
2008-02-01 14:40:00,35.99,36.0,35.97,35.98,38600.0,23.405,23.4115,23.3919,23.3984,38600.0
2008-02-01 14:50:00,35.98,35.99,35.88,35.9,63400.0,23.3984,23.405,23.3334,23.3464,63400.0
2008-02-01 15:00:00,35.89,35.95,35.88,35.95,68400.0,23.3399,23.3789,23.3334,23.3789,68400.0
2008-02-01 15:10:00,35.94,35.95,35.84,35.87,74200.0,23.3724,23.3789,23.3074,23.3269,74200.0
2008-02-01 15:20:00,35.88,35.88,35.78,35.84,94600.0,23.3334,23.3334,23.2684,23.3074,94600.0
2008-02-01 15:30:00,35.83,35.9,35.8,35.84,97400.0,23.3009,23.3464,23.2814,23.3074,97400.0
2008-02-01 15:40:00,35.84,35.89,35.79,35.84,114100.0,23.3074,23.3399,23.2749,23.3074,114100.0
2008-02-01 15:50:00,35.83,35.99,35.82,35.99,135600.0,23.3009,23.405,23.2944,23.405,135600.0
2008-02-04 09:30:00,36.0,36.15,35.91,35.93,25300.0,23.4115,23.509,23.3529,23.3659,25300.0
2008-02-04 09:40:00,35.96,35.96,35.84,35.86,19300.0,23.3854,23.3854,23.3074,23.3204,19300.0
2008-02-04 09:50:00,35.9,35.93,35.84,35.88,18700.0,23.3464,23.3659,23.3074,23.3334,18700.0
2008-02-04 10:00:00,35.87,35.87,35.7,35.7,31900.0,23.3269,23.3269,23.2164,23.2164,31900.0
2008-02-04 10:10:00,35.7,35.89,35.66,35.87,26200.0,23.2164,23.3399,23.1903,23.3269,26200.0
2008-02-04 10:20:00,35.87,36.03,35.79,36.02,92100.0,23.3269,23.431,23.2749,23.4245,92100.0
2008-02-04 10:30:00,36.02,36.14,35.98,36.1,32000.0,23.4245,23.5025,23.3984,23.4765,32000.0
2008-02-04 10:40:00,36.1,36.27,36.08,36.19,46400.0,23.4765,23.587,23.4635,23.535,46400.0
2008-02-04 10:50:00,36.18,36.18,35.94,35.94,23400.0,23.5285,23.5285,23.3724,23.3724,23400.0
2008-02-04 11:00:00,35.96,36.07,35.91,36.06,16000.0,23.3854,23.457,23.3529,23.4505,16000.0
2008-02-04 11:10:00,36.04,36.08,35.98,36.05,14100.0,23.4375,23.4635,23.3984,23.444,14100.0
2008-02-04 11:20:00,36.04,36.04,36.0,36.0,16600.0,23.4375,23.4375,23.4115,23.4115,16600.0
2008-02-04 11:30:00,36.0,36.02,35.83,35.83,30200.0,23.4115,23.4245,23.3009,23.3009,30200.0
2008-02-04 11:40:00,35.83,35.86,35.79,35.81,24000.0,23.3009,23.3204,23.2749,23.2879,24000.0
2008-02-04 11:50:00,35.79,35.9,35.76,35.8,26600.0,23.2749,23.3464,23.2554,23.2814,26600.0
2008-02-04 12:00:00,35.8,35.87,35.76,35.76,24800.0,23.2814,23.3269,23.2554,23.2554,24800.0
2008-02-04 12:10:00,35.76,35.81,35.75,35.75,26500.0,23.2554,23.2879,23.2489,23.2489,26500.0
2008-02-04 12:20:00,35.75,35.78,35.68,35.71,33400.0,23.2489,23.2684,23.2034,23.2229,33400.0
2008-02-04 12:30:00,35.71,35.77,35.68,35.69,25800.0,23.2229,23.2619,23.2034,23.2099,25800.0
2008-02-04 12:40:00,35.7,35.73,35.68,35.69,16200.0,23.2164,23.2359,23.2034,23.2099,16200.0
2008-02-04 12:50:00,35.69,35.71,35.65,35.71,23600.0,23.2099,23.2229,23.1838,23.2229,23600.0
2008-02-04 13:00:00,35.71,35.73,35.58,35.62,24600.0,23.2229,23.2359,23.1383,23.1643,24600.0
2008-02-04 13:10:00,35.6,35.67,35.6,35.67,15100.0,23.1513,23.1969,23.1513,23.1969,15100.0
2008-02-04 13:20:00,35.66,35.67,35.6,35.61,14100.0,23.1903,23.1969,23.1513,23.1578,14100.0
2008-02-04 13:30:00,35.62,35.74,35.61,35.7,21400.0,23.1643,23.2424,23.1578,23.2164,21400.0
2008-02-04 13:40:00,35.7,35.77,35.7,35.7,33200.0,23.2164,23.2619,23.2164,23.2164,33200.0
2008-02-04 13:50:00,35.71,35.73,35.64,35.72,22100.0,23.2229,23.2359,23.1773,23.2294,22100.0
2008-02-04 14:00:00,35.71,35.71,35.61,35.62,25500.0,23.2229,23.2229,23.1578,23.1643,25500.0
2008-02-04 14:10:00,35.62,35.7,35.61,35.7,23300.0,23.1643,23.2164,23.1578,23.2164,23300.0
2008-02-04 14:20:00,35.69,35.75,35.68,35.72,20400.0,23.2099,23.2489,23.2034,23.2294,20400.0
2008-02-04 14:30:00,35.72,35.72,35.57,35.6,49900.0,23.2294,23.2294,23.1318,23.1513,49900.0
2008-02-04 14:40:00,35.58,35.64,35.56,35.61,24900.0,23.1383,23.1773,23.1253,23.1578,24900.0
2008-02-04 14:50:00,35.61,35.63,35.58,35.62,33400.0,23.1578,23.1708,23.1383,23.1643,33400.0
2008-02-04 15:00:00,35.62,35.69,35.6,35.67,39900.0,23.1643,23.2099,23.1513,23.1969,39900.0
2008-02-04 15:10:00,35.66,35.68,35.61,35.63,39200.0,23.1903,23.2034,23.1578,23.1708,39200.0
2008-02-04 15:20:00,35.64,35.69,35.59,35.6,39500.0,23.1773,23.2099,23.1448,23.1513,39500.0
2008-02-04 15:30:00,35.59,35.63,35.55,35.57,72100.0,23.1448,23.1708,23.1188,23.1318,72100.0
2008-02-04 15:40:00,35.57,35.6,35.54,35.56,57600.0,23.1318,23.1513,23.1123,23.1253,57600.0
2008-02-04 15:50:00,35.55,35.6,35.54,35.6,77500.0,23.1188,23.1513,23.1123,23.1513,77500.0
2008-02-05 09:30:00,35.11,35.34,35.01,35.01,49200.0,22.8327,22.9822,22.7676,22.7676,49200.0
2008-02-05 09:40:00,35.01,35.04,34.81,34.85,39300.0,22.7676,22.7871,22.6376,22.6636,39300.0
2008-02-05 09:50:00,34.86,35.07,34.86,35.05,53900.0,22.6701,22.8067,22.6701,22.7937,53900.0
2008-02-05 10:00:00,35.05,35.15,35.03,35.12,47400.0,22.7937,22.8587,22.7806,22.8392,47400.0
2008-02-05 10:10:00,35.12,35.15,35.05,35.13,33000.0,22.8392,22.8587,22.7937,22.8457,33000.0
2008-02-05 10:20:00,35.13,35.2,35.1,35.2,26100.0,22.8457,22.8912,22.8262,22.8912,26100.0
2008-02-05 10:30:00,35.21,35.23,35.02,35.05,34700.0,22.8977,22.9107,22.7741,22.7937,34700.0
2008-02-05 10:40:00,35.05,35.05,34.94,34.95,36600.0,22.7937,22.7937,22.7221,22.7286,36600.0
2008-02-05 10:50:00,34.95,34.97,34.91,34.97,36800.0,22.7286,22.7416,22.7026,22.7416,36800.0
2008-02-05 11:00:00,34.98,34.98,34.87,34.93,28200.0,22.7481,22.7481,22.6766,22.7156,28200.0
2008-02-05 11:10:00,34.93,35.02,34.93,34.95,37300.0,22.7156,22.7741,22.7156,22.7286,37300.0
2008-02-05 11:20:00,34.96,35.07,34.95,35.0,31500.0,22.7351,22.8067,22.7286,22.7611,31500.0
2008-02-05 11:30:00,34.99,35.16,34.99,35.14,23200.0,22.7546,22.8652,22.7546,22.8522,23200.0
2008-02-05 11:40:00,35.14,35.2,35.09,35.2,24100.0,22.8522,22.8912,22.8197,22.8912,24100.0
2008-02-05 11:50:00,35.2,35.24,35.2,35.23,26800.0,22.8912,22.9172,22.8912,22.9107,26800.0
2008-02-05 12:00:00,35.23,35.25,35.21,35.22,24900.0,22.9107,22.9237,22.8977,22.9042,24900.0
2008-02-05 12:10:00,35.23,35.26,35.2,35.24,27400.0,22.9107,22.9302,22.8912,22.9172,27400.0
2008-02-05 12:20:00,35.24,35.24,35.09,35.1,27700.0,22.9172,22.9172,22.8197,22.8262,27700.0
2008-02-05 12:30:00,35.12,35.12,34.99,35.04,23600.0,22.8392,22.8392,22.7546,22.7871,23600.0
2008-02-05 12:40:00,35.03,35.16,35.0,35.16,47000.0,22.7806,22.8652,22.7611,22.8652,47000.0
2008-02-05 12:50:00,35.15,35.21,35.14,35.19,21800.0,22.8587,22.8977,22.8522,22.8847,21800.0
2008-02-05 13:00:00,35.19,35.22,35.15,35.15,28500.0,22.8847,22.9042,22.8587,22.8587,28500.0
2008-02-05 13:10:00,35.16,35.2,35.12,35.19,39300.0,22.8652,22.8912,22.8392,22.8847,39300.0
2008-02-05 13:20:00,35.19,35.21,35.18,35.2,26800.0,22.8847,22.8977,22.8782,22.8912,26800.0
2008-02-05 13:30:00,35.19,35.2,35.15,35.19,36400.0,22.8847,22.8912,22.8587,22.8847,36400.0
2008-02-05 13:40:00,35.19,35.22,35.17,35.2,38900.0,22.8847,22.9042,22.8717,22.8912,38900.0
2008-02-05 13:50:00,35.2,35.22,35.19,35.21,24900.0,22.8912,22.9042,22.8847,22.8977,24900.0
2008-02-05 14:00:00,35.21,35.22,35.16,35.21,51000.0,22.8977,22.9042,22.8652,22.8977,51000.0
2008-02-05 14:10:00,35.21,35.23,35.2,35.23,24600.0,22.8977,22.9107,22.8912,22.9107,24600.0
2008-02-05 14:20:00,35.23,35.25,35.21,35.23,29000.0,22.9107,22.9237,22.8977,22.9107,29000.0
2008-02-05 14:30:00,35.23,35.24,35.19,35.2,54200.0,22.9107,22.9172,22.8847,22.8912,54200.0
2008-02-05 14:40:00,35.2,35.21,35.17,35.18,33400.0,22.8912,22.8977,22.8717,22.8782,33400.0
2008-02-05 14:50:00,35.18,35.19,35.15,35.15,50000.0,22.8782,22.8847,22.8587,22.8587,50000.0
2008-02-05 15:00:00,35.15,35.16,35.13,35.15,47600.0,22.8587,22.8652,22.8457,22.8587,47600.0
2008-02-05 15:10:00,35.15,35.2,35.14,35.19,47700.0,22.8587,22.8912,22.8522,22.8847,47700.0
2008-02-05 15:20:00,35.19,35.22,35.13,35.19,64000.0,22.8847,22.9042,22.8457,22.8847,64000.0
2008-02-05 15:30:00,35.19,35.19,35.14,35.15,49800.0,22.8847,22.8847,22.8522,22.8587,49800.0
2008-02-05 15:40:00,35.15,35.17,35.04,35.13,115100.0,22.8587,22.8717,22.7871,22.8457,115100.0
2008-02-05 15:50:00,35.13,35.17,35.1,35.15,207100.0,22.8457,22.8717,22.8262,22.8587,207100.0
2008-02-06 09:30:00,35.36,35.58,35.34,35.38,37500.0,22.9953,23.1383,22.9822,23.0083,37500.0
2008-02-06 09:40:00,35.36,35.4,35.27,35.34,31000.0,22.9953,23.0213,22.9367,22.9822,31000.0
2008-02-06 09:50:00,35.3,35.35,35.07,35.11,33700.0,22.9562,22.9887,22.8067,22.8327,33700.0
2008-02-06 10:00:00,35.14,35.16,35.04,35.1,34200.0,22.8522,22.8652,22.7871,22.8262,34200.0
2008-02-06 10:10:00,35.11,35.17,35.06,35.09,35600.0,22.8327,22.8717,22.8002,22.8197,35600.0
2008-02-06 10:20:00,35.09,35.16,35.09,35.13,22000.0,22.8197,22.8652,22.8197,22.8457,22000.0
2008-02-06 10:30:00,35.12,35.28,35.12,35.28,38800.0,22.8392,22.9432,22.8392,22.9432,38800.0
2008-02-06 10:40:00,35.27,35.37,35.26,35.35,28800.0,22.9367,23.0018,22.9302,22.9887,28800.0
2008-02-06 10:50:00,35.33,35.34,35.24,35.27,19800.0,22.9757,22.9822,22.9172,22.9367,19800.0
2008-02-06 11:00:00,35.26,35.35,35.25,35.35,28200.0,22.9302,22.9887,22.9237,22.9887,28200.0
2008-02-06 11:10:00,35.35,35.35,35.22,35.22,27500.0,22.9887,22.9887,22.9042,22.9042,27500.0
2008-02-06 11:20:00,35.23,35.35,35.23,35.33,17800.0,22.9107,22.9887,22.9107,22.9757,17800.0
2008-02-06 11:30:00,35.34,35.38,35.3,35.36,27300.0,22.9822,23.0083,22.9562,22.9953,27300.0
2008-02-06 11:40:00,35.36,35.37,35.29,35.3,17400.0,22.9953,23.0018,22.9497,22.9562,17400.0
2008-02-06 11:50:00,35.31,35.31,35.29,35.29,22100.0,22.9627,22.9627,22.9497,22.9497,22100.0
2008-02-06 12:00:00,35.3,35.42,35.3,35.41,24100.0,22.9562,23.0343,22.9562,23.0278,24100.0
2008-02-06 12:10:00,35.4,35.41,35.34,35.38,19200.0,23.0213,23.0278,22.9822,23.0083,19200.0
2008-02-06 12:20:00,35.38,35.41,35.37,35.4,18700.0,23.0083,23.0278,23.0018,23.0213,18700.0
2008-02-06 12:30:00,35.4,35.44,35.37,35.42,20900.0,23.0213,23.0473,23.0018,23.0343,20900.0
2008-02-06 12:40:00,35.42,35.44,35.32,35.32,18100.0,23.0343,23.0473,22.9692,22.9692,18100.0
2008-02-06 12:50:00,35.33,35.34,35.28,35.28,16900.0,22.9757,22.9822,22.9432,22.9432,16900.0
2008-02-06 13:00:00,35.28,35.34,35.26,35.34,18500.0,22.9432,22.9822,22.9302,22.9822,18500.0
2008-02-06 13:10:00,35.33,35.35,35.28,35.28,22500.0,22.9757,22.9887,22.9432,22.9432,22500.0
2008-02-06 13:20:00,35.3,35.32,35.26,35.31,14200.0,22.9562,22.9692,22.9302,22.9627,14200.0
2008-02-06 13:30:00,35.31,35.38,35.28,35.38,35300.0,22.9627,23.0083,22.9432,23.0083,35300.0
2008-02-06 13:40:00,35.36,35.37,35.22,35.23,32800.0,22.9953,23.0018,22.9042,22.9107,32800.0
2008-02-06 13:50:00,35.24,35.25,35.18,35.2,22600.0,22.9172,22.9237,22.8782,22.8912,22600.0
2008-02-06 14:00:00,35.2,35.25,35.2,35.24,22900.0,22.8912,22.9237,22.8912,22.9172,22900.0
2008-02-06 14:10:00,35.24,35.24,35.16,35.17,45900.0,22.9172,22.9172,22.8652,22.8717,45900.0
2008-02-06 14:20:00,35.18,35.21,35.16,35.17,20300.0,22.8782,22.8977,22.8652,22.8717,20300.0
2008-02-06 14:30:00,35.17,35.24,35.14,35.22,54900.0,22.8717,22.9172,22.8522,22.9042,54900.0
2008-02-06 14:40:00,35.22,35.25,35.17,35.23,28800.0,22.9042,22.9237,22.8717,22.9107,28800.0
2008-02-06 14:50:00,35.23,35.23,35.17,35.17,22500.0,22.9107,22.9107,22.8717,22.8717,22500.0
2008-02-06 15:00:00,35.17,35.2,35.15,35.19,51700.0,22.8717,22.8912,22.8587,22.8847,51700.0
2008-02-06 15:10:00,35.19,35.19,35.04,35.08,47000.0,22.8847,22.8847,22.7871,22.8132,47000.0
2008-02-06 15:20:00,35.08,35.11,35.02,35.08,33300.0,22.8132,22.8327,22.7741,22.8132,33300.0
2008-02-06 15:30:00,35.07,35.12,35.05,35.11,49300.0,22.8067,22.8392,22.7937,22.8327,49300.0
2008-02-06 15:40:00,35.11,35.11,35.0,35.04,43700.0,22.8327,22.8327,22.7611,22.7871,43700.0
2008-02-06 15:50:00,35.04,35.07,35.0,35.04,71300.0,22.7871,22.8067,22.7611,22.7871,71300.0
2008-02-07 09:30:00,34.9,35.18,34.9,35.05,28800.0,22.6961,22.8782,22.6961,22.7937,28800.0
2008-02-07 09:40:00,35.04,35.1,35.0,35.1,26400.0,22.7871,22.8262,22.7611,22.8262,26400.0
2008-02-07 09:50:00,35.1,35.17,35.01,35.17,18700.0,22.8262,22.8717,22.7676,22.8717,18700.0
2008-02-07 10:00:00,35.14,35.34,35.05,35.26,54800.0,22.8522,22.9822,22.7937,22.9302,54800.0
2008-02-07 10:10:00,35.27,35.32,35.2,35.25,34200.0,22.9367,22.9692,22.8912,22.9237,34200.0
2008-02-07 10:20:00,35.25,35.33,35.15,35.2,21400.0,22.9237,22.9757,22.8587,22.8912,21400.0
2008-02-07 10:30:00,35.18,35.2,35.03,35.05,24600.0,22.8782,22.8912,22.7806,22.7937,24600.0
2008-02-07 10:40:00,35.04,35.1,34.88,34.88,54800.0,22.7871,22.8262,22.6831,22.6831,54800.0
2008-02-07 10:50:00,34.88,34.97,34.84,34.94,30100.0,22.6831,22.7416,22.6571,22.7221,30100.0
2008-02-07 11:00:00,34.95,34.98,34.8,34.82,33600.0,22.7286,22.7481,22.6311,22.6441,33600.0
2008-02-07 11:10:00,34.81,34.81,34.71,34.72,28600.0,22.6376,22.6376,22.5725,22.579,28600.0
2008-02-07 11:20:00,34.72,34.8,34.7,34.71,24000.0,22.579,22.6311,22.566,22.5725,24000.0
2008-02-07 11:30:00,34.74,34.77,34.64,34.67,35700.0,22.5921,22.6116,22.527,22.5465,35700.0
2008-02-07 11:40:00,34.68,34.78,34.68,34.7,63200.0,22.553,22.6181,22.553,22.566,63200.0
2008-02-07 11:50:00,34.69,34.74,34.64,34.65,43500.0,22.5595,22.5921,22.527,22.5335,43500.0
2008-02-07 12:00:00,34.64,34.65,34.59,34.61,30600.0,22.527,22.5335,22.4945,22.5075,30600.0
2008-02-07 12:10:00,34.62,34.65,34.61,34.61,23400.0,22.514,22.5335,22.5075,22.5075,23400.0
2008-02-07 12:20:00,34.62,34.71,34.6,34.65,32100.0,22.514,22.5725,22.501,22.5335,32100.0
2008-02-07 12:30:00,34.64,34.77,34.64,34.69,26100.0,22.527,22.6116,22.527,22.5595,26100.0
2008-02-07 12:40:00,34.69,34.7,34.61,34.63,30400.0,22.5595,22.566,22.5075,22.5205,30400.0
2008-02-07 12:50:00,34.62,34.64,34.61,34.62,23700.0,22.514,22.527,22.5075,22.514,23700.0
2008-02-07 13:00:00,34.62,34.64,34.6,34.61,44600.0,22.514,22.527,22.501,22.5075,44600.0
2008-02-07 13:10:00,34.61,34.63,34.6,34.63,31800.0,22.5075,22.5205,22.501,22.5205,31800.0
2008-02-07 13:20:00,34.62,34.75,34.61,34.7,38100.0,22.514,22.5986,22.5075,22.566,38100.0
2008-02-07 13:30:00,34.69,34.71,34.63,34.69,28900.0,22.5595,22.5725,22.5205,22.5595,28900.0
2008-02-07 13:40:00,34.7,34.77,34.68,34.73,22100.0,22.566,22.6116,22.553,22.5856,22100.0
2008-02-07 13:50:00,34.74,34.89,34.71,34.85,38300.0,22.5921,22.6896,22.5725,22.6636,38300.0
2008-02-07 14:00:00,34.86,34.94,34.82,34.86,52000.0,22.6701,22.7221,22.6441,22.6701,52000.0
2008-02-07 14:10:00,34.85,34.88,34.79,34.83,36400.0,22.6636,22.6831,22.6246,22.6506,36400.0
2008-02-07 14:20:00,34.81,34.87,34.74,34.85,47000.0,22.6376,22.6766,22.5921,22.6636,47000.0
2008-02-07 14:30:00,34.85,34.85,34.67,34.74,53300.0,22.6636,22.6636,22.5465,22.5921,53300.0
2008-02-07 14:40:00,34.74,34.82,34.67,34.79,44600.0,22.5921,22.6441,22.5465,22.6246,44600.0
2008-02-07 14:50:00,34.78,34.8,34.72,34.72,53100.0,22.6181,22.6311,22.579,22.579,53100.0
2008-02-07 15:00:00,34.73,34.77,34.65,34.66,80800.0,22.5856,22.6116,22.5335,22.54,80800.0
2008-02-07 15:10:00,34.67,34.73,34.65,34.72,100200.0,22.5465,22.5856,22.5335,22.579,100200.0
2008-02-07 15:20:00,34.72,34.82,34.7,34.74,65900.0,22.579,22.6441,22.566,22.5921,65900.0
2008-02-07 15:30:00,34.75,34.88,34.75,34.85,71200.0,22.5986,22.6831,22.5986,22.6636,71200.0
2008-02-07 15:40:00,34.85,34.88,34.7,34.73,58300.0,22.6636,22.6831,22.566,22.5856,58300.0
2008-02-07 15:50:00,34.72,34.9,34.72,34.89,96000.0,22.579,22.6961,22.579,22.6896,96000.0
2008-02-08 09:30:00,34.68,34.7,34.5,34.64,27900.0,22.553,22.566,22.436,22.527,27900.0
2008-02-08 09:40:00,34.66,34.77,34.55,34.68,33800.0,22.54,22.6116,22.4685,22.553,33800.0
2008-02-08 09:50:00,34.72,34.76,34.67,34.69,12200.0,22.579,22.6051,22.5465,22.5595,12200.0
2008-02-08 10:00:00,34.69,34.79,34.61,34.62,22600.0,22.5595,22.6246,22.5075,22.514,22600.0
2008-02-08 10:10:00,34.62,34.67,34.52,34.53,25200.0,22.514,22.5465,22.449,22.4555,25200.0
2008-02-08 10:20:00,34.53,34.55,34.5,34.52,21000.0,22.4555,22.4685,22.436,22.449,21000.0
2008-02-08 10:30:00,34.52,34.55,34.45,34.45,24100.0,22.449,22.4685,22.4035,22.4035,24100.0
2008-02-08 10:40:00,34.47,34.61,34.46,34.57,15400.0,22.4165,22.5075,22.41,22.4815,15400.0
2008-02-08 10:50:00,34.55,34.6,34.5,34.5,13300.0,22.4685,22.501,22.436,22.436,13300.0
2008-02-08 11:00:00,34.5,34.62,34.48,34.62,22300.0,22.436,22.514,22.423,22.514,22300.0
2008-02-08 11:10:00,34.63,34.67,34.51,34.56,14500.0,22.5205,22.5465,22.4425,22.475,14500.0
2008-02-08 11:20:00,34.55,34.6,34.51,34.57,19200.0,22.4685,22.501,22.4425,22.4815,19200.0
2008-02-08 11:30:00,34.58,34.62,34.56,34.61,20900.0,22.488,22.514,22.475,22.5075,20900.0
2008-02-08 11:40:00,34.6,34.66,34.57,34.65,23700.0,22.501,22.54,22.4815,22.5335,23700.0
2008-02-08 11:50:00,34.64,34.64,34.55,34.57,38500.0,22.527,22.527,22.4685,22.4815,38500.0
2008-02-08 12:00:00,34.55,34.58,34.53,34.56,30100.0,22.4685,22.488,22.4555,22.475,30100.0
2008-02-08 12:10:00,34.56,34.57,34.5,34.51,30000.0,22.475,22.4815,22.436,22.4425,30000.0
2008-02-08 12:20:00,34.51,34.53,34.47,34.53,32500.0,22.4425,22.4555,22.4165,22.4555,32500.0
2008-02-08 12:30:00,34.53,34.54,34.46,34.46,22000.0,22.4555,22.462,22.41,22.41,22000.0
2008-02-08 12:40:00,34.46,34.51,34.42,34.44,93100.0,22.41,22.4425,22.384,22.397,93100.0
2008-02-08 12:50:00,34.44,34.49,34.44,34.48,37000.0,22.397,22.4295,22.397,22.423,37000.0
2008-02-08 13:00:00,34.47,34.47,34.35,34.44,55600.0,22.4165,22.4165,22.3384,22.397,55600.0
2008-02-08 13:10:00,34.43,34.45,34.28,34.36,39900.0,22.3905,22.4035,22.2929,22.3449,39900.0
2008-02-08 13:20:00,34.36,34.39,34.3,34.38,30400.0,22.3449,22.3644,22.3059,22.3579,30400.0
2008-02-08 13:30:00,34.37,34.38,34.18,34.24,85600.0,22.3514,22.3579,22.2279,22.2669,85600.0
2008-02-08 13:40:00,34.24,34.36,34.2,34.31,45600.0,22.2669,22.3449,22.2409,22.3124,45600.0
2008-02-08 13:50:00,34.32,34.39,34.3,34.31,17200.0,22.3189,22.3644,22.3059,22.3124,17200.0
2008-02-08 14:00:00,34.3,34.37,34.3,34.32,28900.0,22.3059,22.3514,22.3059,22.3189,28900.0
2008-02-08 14:10:00,34.31,34.44,34.3,34.44,33500.0,22.3124,22.397,22.3059,22.397,33500.0
2008-02-08 14:20:00,34.44,34.5,34.4,34.48,16200.0,22.397,22.436,22.3709,22.423,16200.0
2008-02-08 14:30:00,34.44,34.49,34.36,34.48,31200.0,22.397,22.4295,22.3449,22.423,31200.0
2008-02-08 14:40:00,34.48,34.49,34.41,34.41,18600.0,22.423,22.4295,22.3774,22.3774,18600.0
2008-02-08 14:50:00,34.4,34.44,34.35,34.41,34700.0,22.3709,22.397,22.3384,22.3774,34700.0
2008-02-08 15:00:00,34.41,34.44,34.33,34.41,35500.0,22.3774,22.397,22.3254,22.3774,35500.0
2008-02-08 15:10:00,34.39,34.44,34.35,34.42,31100.0,22.3644,22.397,22.3384,22.384,31100.0
2008-02-08 15:20:00,34.44,34.47,34.35,34.46,41100.0,22.397,22.4165,22.3384,22.41,41100.0
2008-02-08 15:30:00,34.47,34.54,34.45,34.46,74400.0,22.4165,22.462,22.4035,22.41,74400.0
2008-02-08 15:40:00,34.45,34.56,34.4,34.46,59800.0,22.4035,22.475,22.3709,22.41,59800.0
2008-02-08 15:50:00,34.45,34.47,34.34,34.47,101800.0,22.4035,22.4165,22.3319,22.4165,101800.0
2008-02-11 09:30:00,34.48,34.56,34.45,34.48,63600.0,22.423,22.475,22.4035,22.423,63600.0
2008-02-11 09:40:00,34.5,34.54,34.4,34.47,91800.0,22.436,22.462,22.3709,22.4165,91800.0
2008-02-11 09:50:00,34.49,34.49,34.31,34.37,75300.0,22.4295,22.4295,22.3124,22.3514,75300.0
2008-02-11 10:00:00,34.35,34.42,34.28,34.29,33800.0,22.3384,22.384,22.2929,22.2994,33800.0
2008-02-11 10:10:00,34.29,34.38,34.29,34.36,22000.0,22.2994,22.3579,22.2994,22.3449,22000.0
2008-02-11 10:20:00,34.37,34.5,34.34,34.49,23300.0,22.3514,22.436,22.3319,22.4295,23300.0
2008-02-11 10:30:00,34.49,34.49,34.36,34.36,15800.0,22.4295,22.4295,22.3449,22.3449,15800.0
2008-02-11 10:40:00,34.36,34.38,34.3,34.38,23400.0,22.3449,22.3579,22.3059,22.3579,23400.0
2008-02-11 10:50:00,34.38,34.53,34.36,34.46,59800.0,22.3579,22.4555,22.3449,22.41,59800.0
2008-02-11 11:00:00,34.45,34.46,34.39,34.41,25500.0,22.4035,22.41,22.3644,22.3774,25500.0
2008-02-11 11:10:00,34.43,34.43,34.38,34.38,58400.0,22.3905,22.3905,22.3579,22.3579,58400.0
2008-02-11 11:20:00,34.39,34.44,34.32,34.33,65400.0,22.3644,22.397,22.3189,22.3254,65400.0
2008-02-11 11:30:00,34.34,34.44,34.34,34.44,28300.0,22.3319,22.397,22.3319,22.397,28300.0
2008-02-11 11:40:00,34.41,34.49,34.4,34.41,11600.0,22.3774,22.4295,22.3709,22.3774,11600.0
2008-02-11 11:50:00,34.4,34.43,34.35,34.43,17400.0,22.3709,22.3905,22.3384,22.3905,17400.0
2008-02-11 12:00:00,34.42,34.59,34.41,34.58,20300.0,22.384,22.4945,22.3774,22.488,20300.0
2008-02-11 12:10:00,34.59,34.66,34.57,34.59,31800.0,22.4945,22.54,22.4815,22.4945,31800.0
2008-02-11 12:20:00,34.57,34.61,34.51,34.51,21500.0,22.4815,22.5075,22.4425,22.4425,21500.0
2008-02-11 12:30:00,34.52,34.71,34.52,34.67,41100.0,22.449,22.5725,22.449,22.5465,41100.0
2008-02-11 12:40:00,34.67,34.78,34.66,34.77,25900.0,22.5465,22.6181,22.54,22.6116,25900.0
2008-02-11 12:50:00,34.77,34.77,34.62,34.7,34300.0,22.6116,22.6116,22.514,22.566,34300.0
2008-02-11 13:00:00,34.7,34.76,34.65,34.67,16200.0,22.566,22.6051,22.5335,22.5465,16200.0
2008-02-11 13:10:00,34.67,34.72,34.65,34.65,15700.0,22.5465,22.579,22.5335,22.5335,15700.0
2008-02-11 13:20:00,34.65,34.7,34.63,34.69,12700.0,22.5335,22.566,22.5205,22.5595,12700.0
2008-02-11 13:30:00,34.69,34.78,34.69,34.7,21400.0,22.5595,22.6181,22.5595,22.566,21400.0
2008-02-11 13:40:00,34.7,34.76,34.69,34.72,11500.0,22.566,22.6051,22.5595,22.579,11500.0
2008-02-11 13:50:00,34.73,34.78,34.73,34.74,11700.0,22.5856,22.6181,22.5856,22.5921,11700.0
2008-02-11 14:00:00,34.74,34.78,34.7,34.75,20300.0,22.5921,22.6181,22.566,22.5986,20300.0
2008-02-11 14:10:00,34.76,34.79,34.72,34.76,35400.0,22.6051,22.6246,22.579,22.6051,35400.0
2008-02-11 14:20:00,34.75,34.76,34.72,34.73,12200.0,22.5986,22.6051,22.579,22.5856,12200.0
2008-02-11 14:30:00,34.73,34.73,34.68,34.71,18500.0,22.5856,22.5856,22.553,22.5725,18500.0
2008-02-11 14:40:00,34.71,34.76,34.7,34.74,21000.0,22.5725,22.6051,22.566,22.5921,21000.0
2008-02-11 14:50:00,34.75,34.79,34.74,34.75,32100.0,22.5986,22.6246,22.5921,22.5986,32100.0
2008-02-11 15:00:00,34.76,34.77,34.69,34.77,49600.0,22.6051,22.6116,22.5595,22.6116,49600.0
2008-02-11 15:10:00,34.77,34.84,34.72,34.76,83900.0,22.6116,22.6571,22.579,22.6051,83900.0
2008-02-11 15:20:00,34.76,34.84,34.75,34.78,54400.0,22.6051,22.6571,22.5986,22.6181,54400.0
2008-02-11 15:30:00,34.78,34.78,34.69,34.75,56900.0,22.6181,22.6181,22.5595,22.5986,56900.0
2008-02-11 15:40:00,34.76,34.81,34.7,34.81,44200.0,22.6051,22.6376,22.566,22.6376,44200.0
2008-02-11 15:50:00,34.81,34.82,34.71,34.77,112400.0,22.6376,22.6441,22.5725,22.6116,112400.0
2008-02-12 09:30:00,35.15,35.24,34.93,35.21,54600.0,22.8587,22.9172,22.7156,22.8977,54600.0
2008-02-12 09:40:00,35.21,35.42,35.19,35.42,54600.0,22.8977,23.0343,22.8847,23.0343,54600.0
2008-02-12 09:50:00,35.41,35.44,35.19,35.37,61100.0,23.0278,23.0473,22.8847,23.0018,61100.0
2008-02-12 10:00:00,35.4,35.47,35.38,35.45,59300.0,23.0213,23.0668,23.0083,23.0538,59300.0
2008-02-12 10:10:00,35.47,35.95,35.45,35.89,108600.0,23.0668,23.3789,23.0538,23.3399,108600.0
2008-02-12 10:20:00,35.89,35.9,35.77,35.77,70400.0,23.3399,23.3464,23.2619,23.2619,70400.0
2008-02-12 10:30:00,35.76,35.88,35.69,35.72,68200.0,23.2554,23.3334,23.2099,23.2294,68200.0
2008-02-12 10:40:00,35.71,35.72,35.6,35.66,31100.0,23.2229,23.2294,23.1513,23.1903,31100.0
2008-02-12 10:50:00,35.66,35.71,35.62,35.66,65800.0,23.1903,23.2229,23.1643,23.1903,65800.0
2008-02-12 11:00:00,35.64,35.82,35.62,35.82,92600.0,23.1773,23.2944,23.1643,23.2944,92600.0
2008-02-12 11:10:00,35.83,35.85,35.77,35.81,38700.0,23.3009,23.3139,23.2619,23.2879,38700.0
2008-02-12 11:20:00,35.81,35.84,35.72,35.76,27500.0,23.2879,23.3074,23.2294,23.2554,27500.0
2008-02-12 11:30:00,35.76,35.8,35.75,35.77,26400.0,23.2554,23.2814,23.2489,23.2619,26400.0
2008-02-12 11:40:00,35.76,35.79,35.73,35.79,30500.0,23.2554,23.2749,23.2359,23.2749,30500.0
2008-02-12 11:50:00,35.79,35.8,35.73,35.79,26500.0,23.2749,23.2814,23.2359,23.2749,26500.0
2008-02-12 12:00:00,35.79,35.99,35.79,35.98,38700.0,23.2749,23.405,23.2749,23.3984,38700.0
2008-02-12 12:10:00,35.98,35.99,35.87,35.87,32200.0,23.3984,23.405,23.3269,23.3269,32200.0
2008-02-12 12:20:00,35.88,35.88,35.73,35.75,86500.0,23.3334,23.3334,23.2359,23.2489,86500.0
2008-02-12 12:30:00,35.76,35.76,35.64,35.66,43300.0,23.2554,23.2554,23.1773,23.1903,43300.0
2008-02-12 12:40:00,35.65,35.69,35.63,35.66,19600.0,23.1838,23.2099,23.1708,23.1903,19600.0
2008-02-12 12:50:00,35.68,35.7,35.62,35.67,22400.0,23.2034,23.2164,23.1643,23.1969,22400.0
2008-02-12 13:00:00,35.67,35.75,35.67,35.74,67100.0,23.1969,23.2489,23.1969,23.2424,67100.0
2008-02-12 13:10:00,35.74,35.82,35.73,35.8,48800.0,23.2424,23.2944,23.2359,23.2814,48800.0
2008-02-12 13:20:00,35.81,35.83,35.74,35.76,28000.0,23.2879,23.3009,23.2424,23.2554,28000.0
2008-02-12 13:30:00,35.75,35.76,35.7,35.76,28200.0,23.2489,23.2554,23.2164,23.2554,28200.0
2008-02-12 13:40:00,35.76,35.77,35.73,35.77,22300.0,23.2554,23.2619,23.2359,23.2619,22300.0
2008-02-12 13:50:00,35.78,35.81,35.74,35.79,34800.0,23.2684,23.2879,23.2424,23.2749,34800.0
2008-02-12 14:00:00,35.8,35.81,35.75,35.75,24600.0,23.2814,23.2879,23.2489,23.2489,24600.0
2008-02-12 14:10:00,35.76,35.79,35.7,35.73,35100.0,23.2554,23.2749,23.2164,23.2359,35100.0
2008-02-12 14:20:00,35.72,35.74,35.65,35.73,42800.0,23.2294,23.2424,23.1838,23.2359,42800.0
2008-02-12 14:30:00,35.72,35.75,35.65,35.74,62900.0,23.2294,23.2489,23.1838,23.2424,62900.0
2008-02-12 14:40:00,35.75,35.81,35.69,35.81,33400.0,23.2489,23.2879,23.2099,23.2879,33400.0
2008-02-12 14:50:00,35.82,35.82,35.76,35.79,46500.0,23.2944,23.2944,23.2554,23.2749,46500.0
2008-02-12 15:00:00,35.8,35.83,35.73,35.74,77800.0,23.2814,23.3009,23.2359,23.2424,77800.0
2008-02-12 15:10:00,35.74,35.79,35.7,35.75,43300.0,23.2424,23.2749,23.2164,23.2489,43300.0
2008-02-12 15:20:00,35.76,35.83,35.69,35.81,504900.0,23.2554,23.3009,23.2099,23.2879,504900.0
2008-02-12 15:30:00,35.81,35.87,35.77,35.81,167400.0,23.2879,23.3269,23.2619,23.2879,167400.0
2008-02-12 15:40:00,35.81,35.98,35.79,35.94,241800.0,23.2879,23.3984,23.2749,23.3724,241800.0
2008-02-12 15:50:00,35.94,36.06,35.92,36.06,290700.0,23.3724,23.4505,23.3594,23.4505,290700.0
2008-02-13 09:30:00,36.41,36.44,36.15,36.24,51200.0,23.6781,23.6976,23.509,23.5675,51200.0
2008-02-13 09:40:00,36.25,36.31,36.19,36.22,42500.0,23.574,23.6131,23.535,23.5545,42500.0
2008-02-13 09:50:00,36.21,36.22,36.01,36.06,41100.0,23.548,23.5545,23.418,23.4505,41100.0
2008-02-13 10:00:00,36.07,36.12,35.92,36.1,40400.0,23.457,23.4895,23.3594,23.4765,40400.0
2008-02-13 10:10:00,36.09,36.15,36.0,36.01,45400.0,23.47,23.509,23.4115,23.418,45400.0
2008-02-13 10:20:00,36.0,36.0,35.86,35.94,28500.0,23.4115,23.4115,23.3204,23.3724,28500.0
2008-02-13 10:30:00,35.92,35.92,35.76,35.9,41100.0,23.3594,23.3594,23.2554,23.3464,41100.0
2008-02-13 10:40:00,35.9,35.92,35.81,35.82,29200.0,23.3464,23.3594,23.2879,23.2944,29200.0
2008-02-13 10:50:00,35.84,35.9,35.72,35.74,32500.0,23.3074,23.3464,23.2294,23.2424,32500.0
2008-02-13 11:00:00,35.75,35.85,35.75,35.84,12700.0,23.2489,23.3139,23.2489,23.3074,12700.0
2008-02-13 11:10:00,35.84,35.89,35.79,35.81,19600.0,23.3074,23.3399,23.2749,23.2879,19600.0
2008-02-13 11:20:00,35.8,35.94,35.76,35.94,16800.0,23.2814,23.3724,23.2554,23.3724,16800.0
2008-02-13 11:30:00,35.93,36.02,35.92,35.97,37800.0,23.3659,23.4245,23.3594,23.3919,37800.0
2008-02-13 11:40:00,35.96,36.04,35.95,35.96,23100.0,23.3854,23.4375,23.3789,23.3854,23100.0
2008-02-13 11:50:00,35.96,35.96,35.87,35.87,30500.0,23.3854,23.3854,23.3269,23.3269,30500.0
2008-02-13 12:00:00,35.87,35.95,35.86,35.92,22600.0,23.3269,23.3789,23.3204,23.3594,22600.0
2008-02-13 12:10:00,35.94,35.96,35.84,35.84,21800.0,23.3724,23.3854,23.3074,23.3074,21800.0
2008-02-13 12:20:00,35.84,35.85,35.75,35.76,21200.0,23.3074,23.3139,23.2489,23.2554,21200.0
2008-02-13 12:30:00,35.76,35.83,35.75,35.8,23600.0,23.2554,23.3009,23.2489,23.2814,23600.0
2008-02-13 12:40:00,35.8,35.83,35.74,35.75,21600.0,23.2814,23.3009,23.2424,23.2489,21600.0
2008-02-13 12:50:00,35.75,35.83,35.74,35.83,28200.0,23.2489,23.3009,23.2424,23.3009,28200.0
2008-02-13 13:00:00,35.84,35.89,35.75,35.85,23000.0,23.3074,23.3399,23.2489,23.3139,23000.0
2008-02-13 13:10:00,35.84,35.88,35.8,35.88,21600.0,23.3074,23.3334,23.2814,23.3334,21600.0
2008-02-13 13:20:00,35.87,35.93,35.78,35.81,33200.0,23.3269,23.3659,23.2684,23.2879,33200.0
2008-02-13 13:30:00,35.8,35.87,35.8,35.87,14500.0,23.2814,23.3269,23.2814,23.3269,14500.0
2008-02-13 13:40:00,35.87,35.87,35.78,35.83,23500.0,23.3269,23.3269,23.2684,23.3009,23500.0
2008-02-13 13:50:00,35.82,35.89,35.79,35.88,33200.0,23.2944,23.3399,23.2749,23.3334,33200.0
2008-02-13 14:00:00,35.89,35.89,35.78,35.78,34800.0,23.3399,23.3399,23.2684,23.2684,34800.0
2008-02-13 14:10:00,35.77,35.92,35.75,35.88,32000.0,23.2619,23.3594,23.2489,23.3334,32000.0
2008-02-13 14:20:00,35.88,35.89,35.81,35.84,31100.0,23.3334,23.3399,23.2879,23.3074,31100.0
2008-02-13 14:30:00,35.84,35.86,35.79,35.83,19100.0,23.3074,23.3204,23.2749,23.3009,19100.0
2008-02-13 14:40:00,35.82,35.83,35.74,35.78,23800.0,23.2944,23.3009,23.2424,23.2684,23800.0
2008-02-13 14:50:00,35.78,35.93,35.76,35.91,32700.0,23.2684,23.3659,23.2554,23.3529,32700.0
2008-02-13 15:00:00,35.91,36.0,35.9,35.91,66800.0,23.3529,23.4115,23.3464,23.3529,66800.0
2008-02-13 15:10:00,35.93,35.96,35.88,35.91,35000.0,23.3659,23.3854,23.3334,23.3529,35000.0
2008-02-13 15:20:00,35.91,36.02,35.91,35.97,51400.0,23.3529,23.4245,23.3529,23.3919,51400.0
2008-02-13 15:30:00,35.98,35.98,35.85,35.92,86600.0,23.3984,23.3984,23.3139,23.3594,86600.0
2008-02-13 15:40:00,35.93,35.93,35.88,35.88,45900.0,23.3659,23.3659,23.3334,23.3334,45900.0
2008-02-13 15:50:00,35.88,35.9,35.81,35.83,85100.0,23.3334,23.3464,23.2879,23.3009,85100.0
2008-02-14 09:30:00,35.95,35.95,35.77,35.85,28300.0,23.3789,23.3789,23.2619,23.3139,28300.0
2008-02-14 09:40:00,35.85,35.85,35.62,35.7,29900.0,23.3139,23.3139,23.1643,23.2164,29900.0
2008-02-14 09:50:00,35.7,35.79,35.69,35.69,17800.0,23.2164,23.2749,23.2099,23.2099,17800.0
2008-02-14 10:00:00,35.69,35.82,35.61,35.72,37000.0,23.2099,23.2944,23.1578,23.2294,37000.0
2008-02-14 10:10:00,35.72,35.82,35.68,35.82,12800.0,23.2294,23.2944,23.2034,23.2944,12800.0
2008-02-14 10:20:00,35.83,35.87,35.81,35.81,12400.0,23.3009,23.3269,23.2879,23.2879,12400.0
2008-02-14 10:30:00,35.8,35.84,35.76,35.84,31600.0,23.2814,23.3074,23.2554,23.3074,31600.0
2008-02-14 10:40:00,35.85,35.9,35.8,35.9,23400.0,23.3139,23.3464,23.2814,23.3464,23400.0
2008-02-14 10:50:00,35.89,35.91,35.82,35.83,28200.0,23.3399,23.3529,23.2944,23.3009,28200.0
2008-02-14 11:00:00,35.83,35.84,35.71,35.71,44400.0,23.3009,23.3074,23.2229,23.2229,44400.0
2008-02-14 11:10:00,35.71,35.74,35.69,35.72,71700.0,23.2229,23.2424,23.2099,23.2294,71700.0
2008-02-14 11:20:00,35.71,35.8,35.71,35.79,20200.0,23.2229,23.2814,23.2229,23.2749,20200.0
2008-02-14 11:30:00,35.78,35.79,35.71,35.77,14500.0,23.2684,23.2749,23.2229,23.2619,14500.0
2008-02-14 11:40:00,35.77,35.84,35.76,35.79,22100.0,23.2619,23.3074,23.2554,23.2749,22100.0
2008-02-14 11:50:00,35.79,35.82,35.74,35.75,15800.0,23.2749,23.2944,23.2424,23.2489,15800.0
2008-02-14 12:00:00,35.75,35.78,35.67,35.76,63300.0,23.2489,23.2684,23.1969,23.2554,63300.0
2008-02-14 12:10:00,35.76,35.83,35.76,35.83,34600.0,23.2554,23.3009,23.2554,23.3009,34600.0
2008-02-14 12:20:00,35.82,35.83,35.81,35.82,11600.0,23.2944,23.3009,23.2879,23.2944,11600.0
2008-02-14 12:30:00,35.82,35.82,35.78,35.8,41200.0,23.2944,23.2944,23.2684,23.2814,41200.0
2008-02-14 12:40:00,35.8,35.84,35.79,35.83,11800.0,23.2814,23.3074,23.2749,23.3009,11800.0
2008-02-14 12:50:00,35.82,35.87,35.73,35.76,27700.0,23.2944,23.3269,23.2359,23.2554,27700.0
2008-02-14 13:00:00,35.76,35.79,35.75,35.79,26900.0,23.2554,23.2749,23.2489,23.2749,26900.0
2008-02-14 13:10:00,35.79,35.81,35.77,35.79,14300.0,23.2749,23.2879,23.2619,23.2749,14300.0
2008-02-14 13:20:00,35.79,35.79,35.75,35.76,12700.0,23.2749,23.2749,23.2489,23.2554,12700.0
2008-02-14 13:30:00,35.77,35.78,35.75,35.76,14400.0,23.2619,23.2684,23.2489,23.2554,14400.0
2008-02-14 13:40:00,35.75,35.78,35.75,35.78,18700.0,23.2489,23.2684,23.2489,23.2684,18700.0
2008-02-14 13:50:00,35.77,35.8,35.77,35.79,15300.0,23.2619,23.2814,23.2619,23.2749,15300.0
2008-02-14 14:00:00,35.78,35.81,35.77,35.79,19800.0,23.2684,23.2879,23.2619,23.2749,19800.0
2008-02-14 14:10:00,35.79,35.8,35.77,35.8,17300.0,23.2749,23.2814,23.2619,23.2814,17300.0
2008-02-14 14:20:00,35.8,35.8,35.75,35.77,21700.0,23.2814,23.2814,23.2489,23.2619,21700.0
2008-02-14 14:30:00,35.76,35.77,35.73,35.76,28400.0,23.2554,23.2619,23.2359,23.2554,28400.0
2008-02-14 14:40:00,35.76,35.76,35.66,35.71,76900.0,23.2554,23.2554,23.1903,23.2229,76900.0
2008-02-14 14:50:00,35.71,35.78,35.71,35.77,23700.0,23.2229,23.2684,23.2229,23.2619,23700.0
2008-02-14 15:00:00,35.78,35.78,35.74,35.75,25300.0,23.2684,23.2684,23.2424,23.2489,25300.0
2008-02-14 15:10:00,35.76,35.81,35.73,35.78,85100.0,23.2554,23.2879,23.2359,23.2684,85100.0
2008-02-14 15:20:00,35.78,35.79,35.74,35.76,27700.0,23.2684,23.2749,23.2424,23.2554,27700.0
2008-02-14 15:30:00,35.76,35.78,35.66,35.75,68600.0,23.2554,23.2684,23.1903,23.2489,68600.0
2008-02-14 15:40:00,35.75,35.77,35.69,35.77,80900.0,23.2489,23.2619,23.2099,23.2619,80900.0
2008-02-14 15:50:00,35.77,35.77,35.61,35.67,114500.0,23.2619,23.2619,23.1578,23.1969,114500.0
2008-02-15 09:30:00,35.54,35.72,35.5,35.6,137300.0,23.1123,23.2294,23.0863,23.1513,137300.0
2008-02-15 09:40:00,35.59,35.65,35.52,35.6,44000.0,23.1448,23.1838,23.0993,23.1513,44000.0
2008-02-15 09:50:00,35.58,35.64,35.46,35.64,103000.0,23.1383,23.1773,23.0603,23.1773,103000.0
2008-02-15 10:00:00,35.63,35.78,35.58,35.78,38100.0,23.1708,23.2684,23.1383,23.2684,38100.0
2008-02-15 10:10:00,35.77,35.91,35.77,35.88,37400.0,23.2619,23.3529,23.2619,23.3334,37400.0
2008-02-15 10:20:00,35.87,35.92,35.79,35.91,58300.0,23.3269,23.3594,23.2749,23.3529,58300.0
2008-02-15 10:30:00,35.91,35.98,35.86,35.86,38000.0,23.3529,23.3984,23.3204,23.3204,38000.0
2008-02-15 10:40:00,35.86,35.86,35.78,35.79,54700.0,23.3204,23.3204,23.2684,23.2749,54700.0
2008-02-15 10:50:00,35.78,35.86,35.76,35.83,32000.0,23.2684,23.3204,23.2554,23.3009,32000.0
2008-02-15 11:00:00,35.83,35.84,35.8,35.84,24000.0,23.3009,23.3074,23.2814,23.3074,24000.0
2008-02-15 11:10:00,35.84,35.9,35.83,35.85,18000.0,23.3074,23.3464,23.3009,23.3139,18000.0
2008-02-15 11:20:00,35.86,35.86,35.81,35.86,21800.0,23.3204,23.3204,23.2879,23.3204,21800.0
2008-02-15 11:30:00,35.87,35.91,35.86,35.89,31000.0,23.3269,23.3529,23.3204,23.3399,31000.0
2008-02-15 11:40:00,35.89,35.98,35.89,35.96,46200.0,23.3399,23.3984,23.3399,23.3854,46200.0
2008-02-15 11:50:00,35.96,36.05,35.94,36.03,67400.0,23.3854,23.444,23.3724,23.431,67400.0
2008-02-15 12:00:00,36.03,36.05,35.97,35.99,111800.0,23.431,23.444,23.3919,23.405,111800.0
2008-02-15 12:10:00,35.99,36.0,35.98,36.0,25600.0,23.405,23.4115,23.3984,23.4115,25600.0
2008-02-15 12:20:00,36.0,36.02,35.97,35.97,108900.0,23.4115,23.4245,23.3919,23.3919,108900.0
2008-02-15 12:30:00,35.97,36.0,35.97,35.99,30700.0,23.3919,23.4115,23.3919,23.405,30700.0
2008-02-15 12:40:00,35.99,36.0,35.97,35.99,59200.0,23.405,23.4115,23.3919,23.405,59200.0
2008-02-15 12:50:00,35.99,36.0,35.98,35.99,25600.0,23.405,23.4115,23.3984,23.405,25600.0
2008-02-15 13:00:00,35.99,36.0,35.98,35.98,18600.0,23.405,23.4115,23.3984,23.3984,18600.0
2008-02-15 13:10:00,35.99,36.01,35.98,36.0,31800.0,23.405,23.418,23.3984,23.4115,31800.0
2008-02-15 13:20:00,36.0,36.01,35.98,36.0,47400.0,23.4115,23.418,23.3984,23.4115,47400.0
2008-02-15 13:30:00,36.0,36.01,35.99,35.99,47400.0,23.4115,23.418,23.405,23.405,47400.0
2008-02-15 13:40:00,36.0,36.01,35.99,35.99,37700.0,23.4115,23.418,23.405,23.405,37700.0
2008-02-15 13:50:00,35.99,36.01,35.99,36.0,38400.0,23.405,23.418,23.405,23.4115,38400.0
2008-02-15 14:00:00,36.0,36.01,35.99,36.0,37000.0,23.4115,23.418,23.405,23.4115,37000.0
2008-02-15 14:10:00,36.0,36.1,35.99,36.08,65700.0,23.4115,23.4765,23.405,23.4635,65700.0
2008-02-15 14:20:00,36.09,36.13,35.99,36.07,43700.0,23.47,23.496,23.405,23.457,43700.0
2008-02-15 14:30:00,36.07,36.1,36.01,36.04,22300.0,23.457,23.4765,23.418,23.4375,22300.0
2008-02-15 14:40:00,36.04,36.07,35.94,35.99,41600.0,23.4375,23.457,23.3724,23.405,41600.0
2008-02-15 14:50:00,35.99,36.04,35.97,36.02,58500.0,23.405,23.4375,23.3919,23.4245,58500.0
2008-02-15 15:00:00,36.02,36.14,36.0,36.13,30800.0,23.4245,23.5025,23.4115,23.496,30800.0
2008-02-15 15:10:00,36.13,36.13,36.07,36.09,26100.0,23.496,23.496,23.457,23.47,26100.0
2008-02-15 15:20:00,36.09,36.09,36.03,36.05,17300.0,23.47,23.47,23.431,23.444,17300.0
2008-02-15 15:30:00,36.04,36.05,35.99,36.04,75400.0,23.4375,23.444,23.405,23.4375,75400.0
2008-02-15 15:40:00,36.05,36.07,35.98,36.05,69200.0,23.444,23.457,23.3984,23.444,69200.0
2008-02-15 15:50:00,36.05,36.07,35.99,35.99,164400.0,23.444,23.457,23.405,23.405,164400.0
2008-02-19 09:30:00,36.05,36.24,36.02,36.05,378700.0,23.444,23.5675,23.4245,23.444,378700.0
2008-02-19 09:40:00,36.03,36.2,36.03,36.12,71700.0,23.431,23.5415,23.431,23.4895,71700.0
2008-02-19 09:50:00,36.12,36.17,36.08,36.09,74700.0,23.4895,23.522,23.4635,23.47,74700.0
2008-02-19 10:00:00,36.11,36.23,36.1,36.18,44700.0,23.483,23.561,23.4765,23.5285,44700.0
2008-02-19 10:10:00,36.2,36.25,36.17,36.25,68400.0,23.5415,23.574,23.522,23.574,68400.0
2008-02-19 10:20:00,36.25,36.35,36.24,36.26,162200.0,23.574,23.6391,23.5675,23.5805,162200.0
2008-02-19 10:30:00,36.25,36.3,36.09,36.27,57200.0,23.574,23.6066,23.47,23.587,57200.0
2008-02-19 10:40:00,36.27,36.37,36.2,36.34,96400.0,23.587,23.6521,23.5415,23.6326,96400.0
2008-02-19 10:50:00,36.34,36.4,36.29,36.4,32800.0,23.6326,23.6716,23.6,23.6716,32800.0
2008-02-19 11:00:00,36.4,36.53,36.38,36.49,64500.0,23.6716,23.7561,23.6586,23.7301,64500.0
2008-02-19 11:10:00,36.47,36.64,36.43,36.62,94900.0,23.7171,23.8277,23.6911,23.8147,94900.0
2008-02-19 11:20:00,36.62,36.88,36.62,36.85,161900.0,23.8147,23.9837,23.8147,23.9642,161900.0
2008-02-19 11:30:00,36.86,37.0,36.86,36.93,69200.0,23.9707,24.0618,23.9707,24.0163,69200.0
2008-02-19 11:40:00,36.94,36.98,36.9,36.94,59100.0,24.0228,24.0488,23.9967,24.0228,59100.0
2008-02-19 11:50:00,36.94,36.98,36.91,36.97,82200.0,24.0228,24.0488,24.0032,24.0423,82200.0
2008-02-19 12:00:00,36.98,37.0,36.95,36.99,63100.0,24.0488,24.0618,24.0293,24.0553,63100.0
2008-02-19 12:10:00,36.99,37.16,36.99,37.11,108600.0,24.0553,24.1658,24.0553,24.1333,108600.0
2008-02-19 12:20:00,37.1,37.2,37.07,37.15,89800.0,24.1268,24.1918,24.1073,24.1593,89800.0
2008-02-19 12:30:00,37.16,37.16,37.07,37.08,80700.0,24.1658,24.1658,24.1073,24.1138,80700.0
2008-02-19 12:40:00,37.09,37.11,37.06,37.06,68300.0,24.1203,24.1333,24.1008,24.1008,68300.0
2008-02-19 12:50:00,37.06,37.07,36.98,37.02,35000.0,24.1008,24.1073,24.0488,24.0748,35000.0
2008-02-19 13:00:00,37.02,37.1,37.02,37.07,62900.0,24.0748,24.1268,24.0748,24.1073,62900.0
2008-02-19 13:10:00,37.09,37.23,37.07,37.22,75100.0,24.1203,24.2113,24.1073,24.2048,75100.0
2008-02-19 13:20:00,37.21,37.24,37.2,37.21,28600.0,24.1983,24.2178,24.1918,24.1983,28600.0
2008-02-19 13:30:00,37.21,37.23,37.2,37.21,24500.0,24.1983,24.2113,24.1918,24.1983,24500.0
2008-02-19 13:40:00,37.21,37.23,37.17,37.2,61400.0,24.1983,24.2113,24.1723,24.1918,61400.0
2008-02-19 13:50:00,37.19,37.2,37.13,37.17,51000.0,24.1853,24.1918,24.1463,24.1723,51000.0
2008-02-19 14:00:00,37.15,37.17,37.09,37.15,93800.0,24.1593,24.1723,24.1203,24.1593,93800.0
2008-02-19 14:10:00,37.15,37.25,37.13,37.24,63000.0,24.1593,24.2244,24.1463,24.2178,63000.0
2008-02-19 14:20:00,37.24,37.24,37.19,37.22,62100.0,24.2178,24.2178,24.1853,24.2048,62100.0
2008-02-19 14:30:00,37.22,37.22,37.17,37.21,93500.0,24.2048,24.2048,24.1723,24.1983,93500.0
2008-02-19 14:40:00,37.21,37.23,37.16,37.16,83900.0,24.1983,24.2113,24.1658,24.1658,83900.0
2008-02-19 14:50:00,37.16,37.17,37.13,37.14,144400.0,24.1658,24.1723,24.1463,24.1528,144400.0
2008-02-19 15:00:00,37.13,37.14,37.1,37.11,110300.0,24.1463,24.1528,24.1268,24.1333,110300.0
2008-02-19 15:10:00,37.11,37.13,37.09,37.12,76300.0,24.1333,24.1463,24.1203,24.1398,76300.0
2008-02-19 15:20:00,37.12,37.17,37.09,37.14,126500.0,24.1398,24.1723,24.1203,24.1528,126500.0
2008-02-19 15:30:00,37.15,37.17,37.13,37.15,103400.0,24.1593,24.1723,24.1463,24.1593,103400.0
2008-02-19 15:40:00,37.15,37.19,37.11,37.12,170500.0,24.1593,24.1853,24.1333,24.1398,170500.0
2008-02-19 15:50:00,37.11,37.16,37.03,37.06,309900.0,24.1333,24.1658,24.0813,24.1008,309900.0
2008-02-20 09:30:00,36.75,36.85,36.47,36.57,62800.0,23.8992,23.9642,23.7171,23.7821,62800.0
2008-02-20 09:40:00,36.56,36.69,36.49,36.61,48400.0,23.7756,23.8602,23.7301,23.8081,48400.0
2008-02-20 09:50:00,36.6,36.76,36.6,36.7,130400.0,23.8016,23.9057,23.8016,23.8667,130400.0
2008-02-20 10:00:00,36.72,36.77,36.57,36.68,48400.0,23.8797,23.9122,23.7821,23.8537,48400.0
2008-02-20 10:10:00,36.71,36.72,36.61,36.7,27700.0,23.8732,23.8797,23.8081,23.8667,27700.0
2008-02-20 10:20:00,36.7,36.7,36.61,36.7,45100.0,23.8667,23.8667,23.8081,23.8667,45100.0
2008-02-20 10:30:00,36.69,36.7,36.63,36.66,55800.0,23.8602,23.8667,23.8212,23.8407,55800.0
2008-02-20 10:40:00,36.67,36.74,36.65,36.7,56100.0,23.8472,23.8927,23.8342,23.8667,56100.0
2008-02-20 10:50:00,36.7,36.75,36.69,36.71,50800.0,23.8667,23.8992,23.8602,23.8732,50800.0
2008-02-20 11:00:00,36.7,36.8,36.69,36.72,55700.0,23.8667,23.9317,23.8602,23.8797,55700.0
2008-02-20 11:10:00,36.71,36.78,36.7,36.77,41300.0,23.8732,23.9187,23.8667,23.9122,41300.0
2008-02-20 11:20:00,36.77,36.77,36.7,36.73,30600.0,23.9122,23.9122,23.8667,23.8862,30600.0
2008-02-20 11:30:00,36.74,36.74,36.65,36.66,39700.0,23.8927,23.8927,23.8342,23.8407,39700.0
2008-02-20 11:40:00,36.65,36.78,36.65,36.78,71100.0,23.8342,23.9187,23.8342,23.9187,71100.0
2008-02-20 11:50:00,36.79,36.81,36.74,36.79,24500.0,23.9252,23.9382,23.8927,23.9252,24500.0
2008-02-20 12:00:00,36.78,36.94,36.74,36.91,44200.0,23.9187,24.0228,23.8927,24.0032,44200.0
2008-02-20 12:10:00,36.9,36.95,36.82,36.86,48200.0,23.9967,24.0293,23.9447,23.9707,48200.0
2008-02-20 12:20:00,36.87,37.13,36.87,37.08,76500.0,23.9772,24.1463,23.9772,24.1138,76500.0
2008-02-20 12:30:00,37.08,37.19,37.04,37.14,41100.0,24.1138,24.1853,24.0878,24.1528,41100.0
2008-02-20 12:40:00,37.13,37.18,37.09,37.12,39300.0,24.1463,24.1788,24.1203,24.1398,39300.0
2008-02-20 12:50:00,37.1,37.14,37.03,37.04,20300.0,24.1268,24.1528,24.0813,24.0878,20300.0
2008-02-20 13:00:00,37.04,37.18,37.03,37.11,28400.0,24.0878,24.1788,24.0813,24.1333,28400.0
2008-02-20 13:10:00,37.09,37.18,37.09,37.12,29000.0,24.1203,24.1788,24.1203,24.1398,29000.0
2008-02-20 13:20:00,37.11,37.13,36.96,37.01,42200.0,24.1333,24.1463,24.0358,24.0683,42200.0
2008-02-20 13:30:00,37.02,37.02,36.93,36.99,41200.0,24.0748,24.0748,24.0163,24.0553,41200.0
2008-02-20 13:40:00,36.99,37.11,36.99,37.04,32900.0,24.0553,24.1333,24.0553,24.0878,32900.0
2008-02-20 13:50:00,37.06,37.07,36.93,36.96,49700.0,24.1008,24.1073,24.0163,24.0358,49700.0
2008-02-20 14:00:00,36.94,37.14,36.88,37.06,95700.0,24.0228,24.1528,23.9837,24.1008,95700.0
2008-02-20 14:10:00,37.05,37.15,36.98,37.0,94900.0,24.0943,24.1593,24.0488,24.0618,94900.0
2008-02-20 14:20:00,36.99,37.06,36.92,37.04,52200.0,24.0553,24.1008,24.0097,24.0878,52200.0
2008-02-20 14:30:00,37.03,37.1,36.98,37.05,48100.0,24.0813,24.1268,24.0488,24.0943,48100.0
2008-02-20 14:40:00,37.04,37.18,37.0,37.18,47300.0,24.0878,24.1788,24.0618,24.1788,47300.0
2008-02-20 14:50:00,37.18,37.24,37.15,37.17,48400.0,24.1788,24.2178,24.1593,24.1723,48400.0
2008-02-20 15:00:00,37.17,37.17,37.09,37.12,44900.0,24.1723,24.1723,24.1203,24.1398,44900.0
2008-02-20 15:10:00,37.13,37.15,37.05,37.07,45700.0,24.1463,24.1593,24.0943,24.1073,45700.0
2008-02-20 15:20:00,37.08,37.09,36.99,37.0,38400.0,24.1138,24.1203,24.0553,24.0618,38400.0
2008-02-20 15:30:00,37.0,37.06,36.97,37.05,51200.0,24.0618,24.1008,24.0423,24.0943,51200.0
2008-02-20 15:40:00,37.05,37.07,36.97,36.98,52400.0,24.0943,24.1073,24.0423,24.0488,52400.0
2008-02-20 15:50:00,36.99,37.06,36.99,37.06,85500.0,24.0553,24.1008,24.0553,24.1008,85500.0
2008-02-21 09:30:00,37.15,37.15,36.86,36.93,52400.0,24.3556,24.3556,24.1655,24.2114,52400.0
2008-02-21 09:40:00,36.9,36.99,36.8,36.91,36300.0,24.1917,24.2507,24.1261,24.1982,36300.0
2008-02-21 09:50:00,36.91,36.91,36.84,36.88,32800.0,24.1982,24.1982,24.1524,24.1786,32800.0
2008-02-21 10:00:00,36.88,36.88,36.71,36.85,75600.0,24.1786,24.1786,24.0671,24.1589,75600.0
2008-02-21 10:10:00,36.86,36.89,36.79,36.87,28500.0,24.1655,24.1851,24.1196,24.172,28500.0
2008-02-21 10:20:00,36.86,36.87,36.79,36.82,29100.0,24.1655,24.172,24.1196,24.1392,29100.0
2008-02-21 10:30:00,36.82,36.87,36.81,36.85,65300.0,24.1392,24.172,24.1327,24.1589,65300.0
2008-02-21 10:40:00,36.85,36.95,36.85,36.94,28900.0,24.1589,24.2245,24.1589,24.2179,28900.0
2008-02-21 10:50:00,36.94,36.94,36.81,36.85,25000.0,24.2179,24.2179,24.1327,24.1589,25000.0
2008-02-21 11:00:00,36.85,36.86,36.76,36.8,83000.0,24.1589,24.1655,24.0999,24.1261,83000.0
2008-02-21 11:10:00,36.82,36.86,36.77,36.84,60400.0,24.1392,24.1655,24.1065,24.1524,60400.0
2008-02-21 11:20:00,36.85,36.85,36.78,36.78,29000.0,24.1589,24.1589,24.113,24.113,29000.0
2008-02-21 11:30:00,36.8,36.83,36.78,36.78,46500.0,24.1261,24.1458,24.113,24.113,46500.0
2008-02-21 11:40:00,36.78,36.82,36.77,36.77,53200.0,24.113,24.1392,24.1065,24.1065,53200.0
2008-02-21 11:50:00,36.77,36.8,36.74,36.76,28800.0,24.1065,24.1261,24.0868,24.0999,28800.0
2008-02-21 12:00:00,36.77,36.79,36.76,36.77,19900.0,24.1065,24.1196,24.0999,24.1065,19900.0
2008-02-21 12:10:00,36.77,36.8,36.75,36.78,64800.0,24.1065,24.1261,24.0934,24.113,64800.0
2008-02-21 12:20:00,36.78,36.79,36.76,36.78,14800.0,24.113,24.1196,24.0999,24.113,14800.0
2008-02-21 12:30:00,36.78,36.84,36.77,36.78,28400.0,24.113,24.1524,24.1065,24.113,28400.0
2008-02-21 12:40:00,36.78,36.81,36.73,36.74,36600.0,24.113,24.1327,24.0802,24.0868,36600.0
2008-02-21 12:50:00,36.73,36.8,36.7,36.78,44900.0,24.0802,24.1261,24.0606,24.113,44900.0
2008-02-21 13:00:00,36.79,36.87,36.75,36.85,50800.0,24.1196,24.172,24.0934,24.1589,50800.0
2008-02-21 13:10:00,36.84,36.84,36.72,36.77,34100.0,24.1524,24.1524,24.0737,24.1065,34100.0
2008-02-21 13:20:00,36.78,36.82,36.75,36.78,42000.0,24.113,24.1392,24.0934,24.113,42000.0
2008-02-21 13:30:00,36.78,36.84,36.76,36.8,69200.0,24.113,24.1524,24.0999,24.1261,69200.0
2008-02-21 13:40:00,36.79,36.85,36.76,36.83,52600.0,24.1196,24.1589,24.0999,24.1458,52600.0
2008-02-21 13:50:00,36.82,36.87,36.8,36.83,51100.0,24.1392,24.172,24.1261,24.1458,51100.0
2008-02-21 14:00:00,36.83,36.86,36.71,36.71,53000.0,24.1458,24.1655,24.0671,24.0671,53000.0
2008-02-21 14:10:00,36.72,36.74,36.68,36.74,69800.0,24.0737,24.0868,24.0475,24.0868,69800.0
2008-02-21 14:20:00,36.75,36.83,36.72,36.74,41000.0,24.0934,24.1458,24.0737,24.0868,41000.0
2008-02-21 14:30:00,36.75,36.81,36.73,36.76,25500.0,24.0934,24.1327,24.0802,24.0999,25500.0
2008-02-21 14:40:00,36.77,36.77,36.67,36.71,39600.0,24.1065,24.1065,24.0409,24.0671,39600.0
2008-02-21 14:50:00,36.7,36.71,36.66,36.7,54000.0,24.0606,24.0671,24.0343,24.0606,54000.0
2008-02-21 15:00:00,36.7,36.71,36.66,36.69,60100.0,24.0606,24.0671,24.0343,24.054,60100.0
2008-02-21 15:10:00,36.69,36.7,36.66,36.66,38500.0,24.054,24.0606,24.0343,24.0343,38500.0
2008-02-21 15:20:00,36.68,36.71,36.64,36.65,75300.0,24.0475,24.0671,24.0212,24.0278,75300.0
2008-02-21 15:30:00,36.66,36.69,36.64,36.64,91600.0,24.0343,24.054,24.0212,24.0212,91600.0
2008-02-21 15:40:00,36.64,36.68,36.62,36.62,92800.0,24.0212,24.0475,24.0081,24.0081,92800.0
2008-02-21 15:50:00,36.62,36.65,36.58,36.65,86000.0,24.0081,24.0278,23.9819,24.0278,86000.0
2008-02-22 09:30:00,36.7,36.81,36.67,36.7,20900.0,24.0606,24.1327,24.0409,24.0606,20900.0
2008-02-22 09:40:00,36.71,36.71,36.6,36.64,13700.0,24.0671,24.0671,23.995,24.0212,13700.0
2008-02-22 09:50:00,36.62,36.63,36.55,36.61,15200.0,24.0081,24.0147,23.9622,24.0016,15200.0
2008-02-22 10:00:00,36.61,36.62,36.5,36.53,17800.0,24.0016,24.0081,23.9294,23.9491,17800.0
2008-02-22 10:10:00,36.53,36.63,36.5,36.63,47000.0,23.9491,24.0147,23.9294,24.0147,47000.0
2008-02-22 10:20:00,36.63,36.63,36.52,36.56,19900.0,24.0147,24.0147,23.9426,23.9688,19900.0
2008-02-22 10:30:00,36.59,36.59,36.47,36.49,36400.0,23.9885,23.9885,23.9098,23.9229,36400.0
2008-02-22 10:40:00,36.5,36.57,36.49,36.56,13300.0,23.9294,23.9753,23.9229,23.9688,13300.0
2008-02-22 10:50:00,36.56,36.63,36.51,36.63,67100.0,23.9688,24.0147,23.936,24.0147,67100.0
2008-02-22 11:00:00,36.62,36.64,36.49,36.52,91900.0,24.0081,24.0212,23.9229,23.9426,91900.0
2008-02-22 11:10:00,36.52,36.65,36.5,36.61,18900.0,23.9426,24.0278,23.9294,24.0016,18900.0
2008-02-22 11:20:00,36.62,36.62,36.59,36.6,14500.0,24.0081,24.0081,23.9885,23.995,14500.0
2008-02-22 11:30:00,36.6,36.69,36.54,36.59,25700.0,23.995,24.054,23.9557,23.9885,25700.0
2008-02-22 11:40:00,36.59,36.61,36.48,36.55,22700.0,23.9885,24.0016,23.9163,23.9622,22700.0
2008-02-22 11:50:00,36.55,36.57,36.54,36.55,12500.0,23.9622,23.9753,23.9557,23.9622,12500.0
2008-02-22 12:00:00,36.55,36.56,36.51,36.54,44600.0,23.9622,23.9688,23.936,23.9557,44600.0
2008-02-22 12:10:00,36.55,36.55,36.47,36.49,19800.0,23.9622,23.9622,23.9098,23.9229,19800.0
2008-02-22 12:20:00,36.49,36.57,36.48,36.54,28200.0,23.9229,23.9753,23.9163,23.9557,28200.0
2008-02-22 12:30:00,36.52,36.54,36.46,36.53,15900.0,23.9426,23.9557,23.9032,23.9491,15900.0
2008-02-22 12:40:00,36.52,36.54,36.48,36.52,10600.0,23.9426,23.9557,23.9163,23.9426,10600.0
2008-02-22 12:50:00,36.52,36.53,36.46,36.48,21600.0,23.9426,23.9491,23.9032,23.9163,21600.0
2008-02-22 13:00:00,36.47,36.48,36.42,36.46,29900.0,23.9098,23.9163,23.877,23.9032,29900.0
2008-02-22 13:10:00,36.44,36.53,36.44,36.53,11300.0,23.8901,23.9491,23.8901,23.9491,11300.0
2008-02-22 13:20:00,36.53,36.53,36.45,36.45,23000.0,23.9491,23.9491,23.8967,23.8967,23000.0
2008-02-22 13:30:00,36.45,36.51,36.42,36.46,30500.0,23.8967,23.936,23.877,23.9032,30500.0
2008-02-22 13:40:00,36.49,36.49,36.4,36.46,23600.0,23.9229,23.9229,23.8639,23.9032,23600.0
2008-02-22 13:50:00,36.46,36.47,36.41,36.44,17700.0,23.9032,23.9098,23.8704,23.8901,17700.0
2008-02-22 14:00:00,36.43,36.45,36.35,36.4,29100.0,23.8836,23.8967,23.8311,23.8639,29100.0
2008-02-22 14:10:00,36.38,36.44,36.36,36.42,21100.0,23.8508,23.8901,23.8377,23.877,21100.0
2008-02-22 14:20:00,36.43,36.46,36.41,36.42,13900.0,23.8836,23.9032,23.8704,23.877,13900.0
2008-02-22 14:30:00,36.42,36.45,36.38,36.39,19000.0,23.877,23.8967,23.8508,23.8573,19000.0
2008-02-22 14:40:00,36.39,36.45,36.37,36.41,17900.0,23.8573,23.8967,23.8442,23.8704,17900.0
2008-02-22 14:50:00,36.4,36.46,36.37,36.39,15800.0,23.8639,23.9032,23.8442,23.8573,15800.0
2008-02-22 15:00:00,36.38,36.4,36.35,36.37,21700.0,23.8508,23.8639,23.8311,23.8442,21700.0
2008-02-22 15:10:00,36.36,36.38,36.25,36.28,38500.0,23.8377,23.8508,23.7655,23.7852,38500.0
2008-02-22 15:20:00,36.27,36.45,36.26,36.45,27600.0,23.7787,23.8967,23.7721,23.8967,27600.0
2008-02-22 15:30:00,36.44,36.7,36.41,36.67,92000.0,23.8901,24.0606,23.8704,24.0409,92000.0
2008-02-22 15:40:00,36.67,36.78,36.61,36.75,95700.0,24.0409,24.113,24.0016,24.0934,95700.0
2008-02-22 15:50:00,36.75,36.81,36.63,36.81,81700.0,24.0934,24.1327,24.0147,24.1327,81700.0
2008-02-25 09:30:00,36.79,36.84,36.55,36.6,51700.0,24.1196,24.1524,23.9622,23.995,51700.0
2008-02-25 09:40:00,36.64,36.74,36.57,36.73,31200.0,24.0212,24.0868,23.9753,24.0802,31200.0
2008-02-25 09:50:00,36.73,36.83,36.7,36.76,48800.0,24.0802,24.1458,24.0606,24.0999,48800.0
2008-02-25 10:00:00,36.79,37.01,36.71,36.99,116600.0,24.1196,24.2638,24.0671,24.2507,116600.0
2008-02-25 10:10:00,37.0,37.14,36.98,37.04,163500.0,24.2573,24.349,24.2441,24.2835,163500.0
2008-02-25 10:20:00,37.06,37.33,37.04,37.31,82100.0,24.2966,24.4736,24.2835,24.4605,82100.0
2008-02-25 10:30:00,37.31,37.38,37.3,37.35,58300.0,24.4605,24.5064,24.4539,24.4867,58300.0
2008-02-25 10:40:00,37.34,37.55,37.34,37.53,89400.0,24.4802,24.6178,24.4802,24.6047,89400.0
2008-02-25 10:50:00,37.53,37.56,37.45,37.5,78200.0,24.6047,24.6244,24.5523,24.5851,78200.0
2008-02-25 11:00:00,37.49,37.59,37.36,37.46,102700.0,24.5785,24.6441,24.4933,24.5588,102700.0
2008-02-25 11:10:00,37.45,37.51,37.43,37.44,76800.0,24.5523,24.5916,24.5392,24.5457,76800.0
2008-02-25 11:20:00,37.43,37.54,37.43,37.5,102200.0,24.5392,24.6113,24.5392,24.5851,102200.0
2008-02-25 11:30:00,37.5,37.59,37.48,37.58,90300.0,24.5851,24.6441,24.5719,24.6375,90300.0
2008-02-25 11:40:00,37.58,37.7,37.58,37.61,88700.0,24.6375,24.7162,24.6375,24.6572,88700.0
2008-02-25 11:50:00,37.6,37.64,37.54,37.55,94900.0,24.6506,24.6768,24.6113,24.6178,94900.0
2008-02-25 12:00:00,37.55,37.58,37.5,37.51,102400.0,24.6178,24.6375,24.5851,24.5916,102400.0
2008-02-25 12:10:00,37.51,37.52,37.47,37.48,37600.0,24.5916,24.5982,24.5654,24.5719,37600.0
2008-02-25 12:20:00,37.48,37.51,37.42,37.5,68100.0,24.5719,24.5916,24.5326,24.5851,68100.0
2008-02-25 12:30:00,37.5,37.58,37.5,37.56,33500.0,24.5851,24.6375,24.5851,24.6244,33500.0
2008-02-25 12:40:00,37.56,37.63,37.55,37.61,46300.0,24.6244,24.6703,24.6178,24.6572,46300.0
2008-02-25 12:50:00,37.61,37.64,37.6,37.63,72900.0,24.6572,24.6768,24.6506,24.6703,72900.0
2008-02-25 13:00:00,37.63,37.65,37.6,37.62,61700.0,24.6703,24.6834,24.6506,24.6637,61700.0
2008-02-25 13:10:00,37.63,37.71,37.6,37.6,104700.0,24.6703,24.7227,24.6506,24.6506,104700.0
2008-02-25 13:20:00,37.6,37.66,37.58,37.65,58400.0,24.6506,24.6899,24.6375,24.6834,58400.0
2008-02-25 13:30:00,37.66,37.68,37.6,37.62,86700.0,24.6899,24.7031,24.6506,24.6637,86700.0
2008-02-25 13:40:00,37.61,37.64,37.6,37.63,49900.0,24.6572,24.6768,24.6506,24.6703,49900.0
2008-02-25 13:50:00,37.64,37.68,37.64,37.67,43100.0,24.6768,24.7031,24.6768,24.6965,43100.0
2008-02-25 14:00:00,37.66,37.7,37.65,37.68,88400.0,24.6899,24.7162,24.6834,24.7031,88400.0
2008-02-25 14:10:00,37.68,37.8,37.68,37.79,60800.0,24.7031,24.7817,24.7031,24.7752,60800.0
2008-02-25 14:20:00,37.78,38.0,37.73,37.99,150300.0,24.7686,24.9129,24.7358,24.9063,150300.0
2008-02-25 14:30:00,37.98,38.01,37.87,37.93,98700.0,24.8997,24.9194,24.8276,24.867,98700.0
2008-02-25 14:40:00,37.92,37.97,37.77,37.86,161900.0,24.8604,24.8932,24.7621,24.8211,161900.0
2008-02-25 14:50:00,37.87,37.93,37.78,37.93,110900.0,24.8276,24.867,24.7686,24.867,110900.0
2008-02-25 15:00:00,37.92,37.96,37.88,37.9,108900.0,24.8604,24.8866,24.8342,24.8473,108900.0
2008-02-25 15:10:00,37.89,37.91,37.81,37.83,148000.0,24.8407,24.8538,24.7883,24.8014,148000.0
2008-02-25 15:20:00,37.83,37.86,37.78,37.82,139200.0,24.8014,24.8211,24.7686,24.7948,139200.0
2008-02-25 15:30:00,37.82,38.02,37.8,38.0,130200.0,24.7948,24.926,24.7817,24.9129,130200.0
2008-02-25 15:40:00,38.0,38.04,37.94,37.96,83200.0,24.9129,24.9391,24.8735,24.8866,83200.0
2008-02-25 15:50:00,37.96,37.97,37.86,37.87,125800.0,24.8866,24.8932,24.8211,24.8276,125800.0
2008-02-26 09:30:00,37.34,37.8,37.0,37.71,55700.0,24.4802,24.7817,24.2573,24.7227,55700.0
2008-02-26 09:40:00,37.65,37.79,37.61,37.73,80600.0,24.6834,24.7752,24.6572,24.7358,80600.0
2008-02-26 09:50:00,37.75,37.76,37.61,37.65,56400.0,24.749,24.7555,24.6572,24.6834,56400.0
2008-02-26 10:00:00,37.65,37.76,37.59,37.75,88300.0,24.6834,24.7555,24.6441,24.749,88300.0
2008-02-26 10:10:00,37.76,37.84,37.73,37.74,79000.0,24.7555,24.808,24.7358,24.7424,79000.0
2008-02-26 10:20:00,37.73,37.75,37.57,37.58,36200.0,24.7358,24.749,24.6309,24.6375,36200.0
2008-02-26 10:30:00,37.57,37.57,37.42,37.42,61100.0,24.6309,24.6309,24.5326,24.5326,61100.0
2008-02-26 10:40:00,37.42,37.42,37.29,37.31,91900.0,24.5326,24.5326,24.4474,24.4605,91900.0
2008-02-26 10:50:00,37.31,37.4,37.18,37.19,90000.0,24.4605,24.5195,24.3753,24.3818,90000.0
2008-02-26 11:00:00,37.18,37.39,37.16,37.24,44200.0,24.3753,24.5129,24.3621,24.4146,44200.0
2008-02-26 11:10:00,37.23,37.27,37.17,37.22,43300.0,24.408,24.4343,24.3687,24.4015,43300.0
2008-02-26 11:20:00,37.23,37.33,37.19,37.3,35300.0,24.408,24.4736,24.3818,24.4539,35300.0
2008-02-26 11:30:00,37.3,37.35,37.23,37.27,50000.0,24.4539,24.4867,24.408,24.4343,50000.0
2008-02-26 11:40:00,37.29,37.31,37.24,37.29,25400.0,24.4474,24.4605,24.4146,24.4474,25400.0
2008-02-26 11:50:00,37.28,37.3,37.23,37.3,92800.0,24.4408,24.4539,24.408,24.4539,92800.0
2008-02-26 12:00:00,37.31,37.31,37.27,37.28,65800.0,24.4605,24.4605,24.4343,24.4408,65800.0
2008-02-26 12:10:00,37.28,37.43,37.28,37.43,109300.0,24.4408,24.5392,24.4408,24.5392,109300.0
2008-02-26 12:20:00,37.43,37.52,37.4,37.4,42200.0,24.5392,24.5982,24.5195,24.5195,42200.0
2008-02-26 12:30:00,37.4,37.42,37.35,37.4,28100.0,24.5195,24.5326,24.4867,24.5195,28100.0
2008-02-26 12:40:00,37.4,37.46,37.39,37.45,27800.0,24.5195,24.5588,24.5129,24.5523,27800.0
2008-02-26 12:50:00,37.45,37.51,37.35,37.47,66900.0,24.5523,24.5916,24.4867,24.5654,66900.0
2008-02-26 13:00:00,37.46,37.48,37.4,37.41,18100.0,24.5588,24.5719,24.5195,24.526,18100.0
2008-02-26 13:10:00,37.4,37.44,37.38,37.43,34900.0,24.5195,24.5457,24.5064,24.5392,34900.0
2008-02-26 13:20:00,37.42,37.42,37.34,37.38,37700.0,24.5326,24.5326,24.4802,24.5064,37700.0
2008-02-26 13:30:00,37.38,37.51,37.36,37.45,53800.0,24.5064,24.5916,24.4933,24.5523,53800.0
2008-02-26 13:40:00,37.44,37.52,37.44,37.45,36100.0,24.5457,24.5982,24.5457,24.5523,36100.0
2008-02-26 13:50:00,37.46,37.51,37.43,37.44,32400.0,24.5588,24.5916,24.5392,24.5457,32400.0
2008-02-26 14:00:00,37.45,37.52,37.43,37.49,30700.0,24.5523,24.5982,24.5392,24.5785,30700.0
2008-02-26 14:10:00,37.5,37.53,37.45,37.51,32900.0,24.5851,24.6047,24.5523,24.5916,32900.0
2008-02-26 14:20:00,37.51,37.54,37.49,37.51,54300.0,24.5916,24.6113,24.5785,24.5916,54300.0
2008-02-26 14:30:00,37.51,37.61,37.5,37.61,68300.0,24.5916,24.6572,24.5851,24.6572,68300.0
2008-02-26 14:40:00,37.6,37.61,37.51,37.61,84600.0,24.6506,24.6572,24.5916,24.6572,84600.0
2008-02-26 14:50:00,37.6,37.64,37.6,37.64,55700.0,24.6506,24.6768,24.6506,24.6768,55700.0
2008-02-26 15:00:00,37.64,37.64,37.53,37.58,71500.0,24.6768,24.6768,24.6047,24.6375,71500.0
2008-02-26 15:10:00,37.58,37.61,37.49,37.52,94300.0,24.6375,24.6572,24.5785,24.5982,94300.0
2008-02-26 15:20:00,37.53,37.66,37.49,37.66,72900.0,24.6047,24.6899,24.5785,24.6899,72900.0
2008-02-26 15:30:00,37.67,37.7,37.55,37.57,109900.0,24.6965,24.7162,24.6178,24.6309,109900.0
2008-02-26 15:40:00,37.56,37.64,37.55,37.6,85500.0,24.6244,24.6768,24.6178,24.6506,85500.0
2008-02-26 15:50:00,37.6,37.62,37.54,37.61,83300.0,24.6506,24.6637,24.6113,24.6572,83300.0
2008-02-27 09:30:00,37.44,37.66,37.44,37.65,43900.0,24.5457,24.6899,24.5457,24.6834,43900.0
2008-02-27 09:40:00,37.66,37.7,37.65,37.7,33900.0,24.6899,24.7162,24.6834,24.7162,33900.0
2008-02-27 09:50:00,37.69,37.69,37.47,37.47,41400.0,24.7096,24.7096,24.5654,24.5654,41400.0
2008-02-27 10:00:00,37.46,37.46,37.37,37.39,78900.0,24.5588,24.5588,24.4998,24.5129,78900.0
2008-02-27 10:10:00,37.39,37.4,37.37,37.39,112500.0,24.5129,24.5195,24.4998,24.5129,112500.0
2008-02-27 10:20:00,37.39,37.39,37.28,37.31,100700.0,24.5129,24.5129,24.4408,24.4605,100700.0
2008-02-27 10:30:00,37.3,37.37,37.26,37.3,141800.0,24.4539,24.4998,24.4277,24.4539,141800.0
2008-02-27 10:40:00,37.3,37.57,37.29,37.49,101700.0,24.4539,24.6309,24.4474,24.5785,101700.0
2008-02-27 10:50:00,37.48,37.48,37.25,37.26,78500.0,24.5719,24.5719,24.4212,24.4277,78500.0
2008-02-27 11:00:00,37.26,37.29,37.18,37.18,55900.0,24.4277,24.4474,24.3753,24.3753,55900.0
2008-02-27 11:10:00,37.19,37.22,37.16,37.2,50000.0,24.3818,24.4015,24.3621,24.3884,50000.0
2008-02-27 11:20:00,37.2,37.26,37.19,37.22,51100.0,24.3884,24.4277,24.3818,24.4015,51100.0
2008-02-27 11:30:00,37.23,37.25,37.2,37.21,41700.0,24.408,24.4212,24.3884,24.3949,41700.0
2008-02-27 11:40:00,37.2,37.23,37.18,37.18,30100.0,24.3884,24.408,24.3753,24.3753,30100.0
2008-02-27 11:50:00,37.19,37.24,37.18,37.23,31900.0,24.3818,24.4146,24.3753,24.408,31900.0
2008-02-27 12:00:00,37.22,37.22,37.12,37.15,26800.0,24.4015,24.4015,24.3359,24.3556,26800.0
2008-02-27 12:10:00,37.15,37.19,37.12,37.13,39800.0,24.3556,24.3818,24.3359,24.3425,39800.0
2008-02-27 12:20:00,37.12,37.14,37.09,37.09,35200.0,24.3359,24.349,24.3163,24.3163,35200.0
2008-02-27 12:30:00,37.09,37.16,37.09,37.15,19800.0,24.3163,24.3621,24.3163,24.3556,19800.0
2008-02-27 12:40:00,37.15,37.21,37.14,37.21,33500.0,24.3556,24.3949,24.349,24.3949,33500.0
2008-02-27 12:50:00,37.2,37.25,37.19,37.21,26100.0,24.3884,24.4212,24.3818,24.3949,26100.0
2008-02-27 13:00:00,37.21,37.23,37.18,37.23,28100.0,24.3949,24.408,24.3753,24.408,28100.0
2008-02-27 13:10:00,37.23,37.24,37.15,37.15,30700.0,24.408,24.4146,24.3556,24.3556,30700.0
2008-02-27 13:20:00,37.15,37.19,37.12,37.19,29200.0,24.3556,24.3818,24.3359,24.3818,29200.0
2008-02-27 13:30:00,37.19,37.19,37.15,37.19,36900.0,24.3818,24.3818,24.3556,24.3818,36900.0
2008-02-27 13:40:00,37.18,37.19,37.16,37.18,30800.0,24.3753,24.3818,24.3621,24.3753,30800.0
2008-02-27 13:50:00,37.18,37.22,37.18,37.2,41200.0,24.3753,24.4015,24.3753,24.3884,41200.0
2008-02-27 14:00:00,37.19,37.22,37.16,37.18,46500.0,24.3818,24.4015,24.3621,24.3753,46500.0
2008-02-27 14:10:00,37.18,37.21,37.14,37.19,46000.0,24.3753,24.3949,24.349,24.3818,46000.0
2008-02-27 14:20:00,37.2,37.21,37.17,37.2,46400.0,24.3884,24.3949,24.3687,24.3884,46400.0
2008-02-27 14:30:00,37.2,37.23,37.2,37.2,29200.0,24.3884,24.408,24.3884,24.3884,29200.0
2008-02-27 14:40:00,37.21,37.24,37.2,37.21,27200.0,24.3949,24.4146,24.3884,24.3949,27200.0
2008-02-27 14:50:00,37.21,37.27,37.18,37.27,60200.0,24.3949,24.4343,24.3753,24.4343,60200.0
2008-02-27 15:00:00,37.27,37.31,37.2,37.21,42100.0,24.4343,24.4605,24.3884,24.3949,42100.0
2008-02-27 15:10:00,37.21,37.24,37.16,37.19,56400.0,24.3949,24.4146,24.3621,24.3818,56400.0
2008-02-27 15:20:00,37.19,37.25,37.18,37.22,76100.0,24.3818,24.4212,24.3753,24.4015,76100.0
2008-02-27 15:30:00,37.22,37.23,37.2,37.21,57400.0,24.4015,24.408,24.3884,24.3949,57400.0
2008-02-27 15:40:00,37.2,37.28,37.16,37.28,131600.0,24.3884,24.4408,24.3621,24.4408,131600.0
2008-02-27 15:50:00,37.27,37.29,37.23,37.25,242700.0,24.4343,24.4474,24.408,24.4212,242700.0
2008-02-28 09:30:00,37.11,37.2,36.95,37.01,44900.0,24.3294,24.3884,24.2245,24.2638,44900.0
2008-02-28 09:40:00,37.02,37.06,36.91,37.01,37000.0,24.2704,24.2966,24.1982,24.2638,37000.0
2008-02-28 09:50:00,37.0,37.13,36.97,37.03,49400.0,24.2573,24.3425,24.2376,24.2769,49400.0
2008-02-28 10:00:00,37.04,37.09,36.99,37.06,60400.0,24.2835,24.3163,24.2507,24.2966,60400.0
2008-02-28 10:10:00,37.04,37.2,37.0,37.0,52600.0,24.2835,24.3884,24.2573,24.2573,52600.0
2008-02-28 10:20:00,36.99,37.03,36.96,37.01,35800.0,24.2507,24.2769,24.231,24.2638,35800.0
2008-02-28 10:30:00,37.02,37.07,37.0,37.07,30100.0,24.2704,24.3031,24.2573,24.3031,30100.0
2008-02-28 10:40:00,37.07,37.12,37.06,37.09,46700.0,24.3031,24.3359,24.2966,24.3163,46700.0
2008-02-28 10:50:00,37.1,37.12,37.09,37.1,20600.0,24.3228,24.3359,24.3163,24.3228,20600.0
2008-02-28 11:00:00,37.1,37.15,36.94,37.01,61000.0,24.3228,24.3556,24.2179,24.2638,61000.0
2008-02-28 11:10:00,37.01,37.06,36.98,37.04,47900.0,24.2638,24.2966,24.2441,24.2835,47900.0
2008-02-28 11:20:00,37.05,37.05,36.97,36.98,25700.0,24.29,24.29,24.2376,24.2441,25700.0
2008-02-28 11:30:00,36.98,37.03,36.92,37.03,36400.0,24.2441,24.2769,24.2048,24.2769,36400.0
2008-02-28 11:40:00,37.04,37.05,36.98,36.99,21500.0,24.2835,24.29,24.2441,24.2507,21500.0
2008-02-28 11:50:00,36.98,37.02,36.96,36.98,22800.0,24.2441,24.2704,24.231,24.2441,22800.0
2008-02-28 12:00:00,36.98,37.0,36.97,36.98,11400.0,24.2441,24.2573,24.2376,24.2441,11400.0
2008-02-28 12:10:00,36.98,37.01,36.96,37.0,47900.0,24.2441,24.2638,24.231,24.2573,47900.0
2008-02-28 12:20:00,36.99,37.01,36.97,37.0,15000.0,24.2507,24.2638,24.2376,24.2573,15000.0
2008-02-28 12:30:00,37.0,37.04,36.99,37.01,13700.0,24.2573,24.2835,24.2507,24.2638,13700.0
2008-02-28 12:40:00,37.01,37.05,36.99,37.02,9100.0,24.2638,24.29,24.2507,24.2704,9100.0
2008-02-28 12:50:00,37.02,37.02,36.96,36.96,13400.0,24.2704,24.2704,24.231,24.231,13400.0
2008-02-28 13:00:00,36.96,37.08,36.92,37.08,26900.0,24.231,24.3097,24.2048,24.3097,26900.0
2008-02-28 13:10:00,37.07,37.07,36.99,36.99,12400.0,24.3031,24.3031,24.2507,24.2507,12400.0
2008-02-28 13:20:00,36.99,37.0,36.96,36.98,39900.0,24.2507,24.2573,24.231,24.2441,39900.0
2008-02-28 13:30:00,36.98,37.0,36.95,36.96,16800.0,24.2441,24.2573,24.2245,24.231,16800.0
2008-02-28 13:40:00,36.95,37.04,36.95,37.03,20000.0,24.2245,24.2835,24.2245,24.2769,20000.0
2008-02-28 13:50:00,37.02,37.04,36.98,37.02,20100.0,24.2704,24.2835,24.2441,24.2704,20100.0
2008-02-28 14:00:00,37.03,37.03,36.98,37.0,26700.0,24.2769,24.2769,24.2441,24.2573,26700.0
2008-02-28 14:10:00,36.99,37.05,36.98,37.05,18500.0,24.2507,24.29,24.2441,24.29,18500.0
2008-02-28 14:20:00,37.05,37.05,37.0,37.03,34100.0,24.29,24.29,24.2573,24.2769,34100.0
2008-02-28 14:30:00,37.03,37.05,37.02,37.03,13200.0,24.2769,24.29,24.2704,24.2769,13200.0
2008-02-28 14:40:00,37.02,37.1,36.99,37.06,22700.0,24.2704,24.3228,24.2507,24.2966,22700.0
2008-02-28 14:50:00,37.06,37.12,37.06,37.08,14300.0,24.2966,24.3359,24.2966,24.3097,14300.0
2008-02-28 15:00:00,37.09,37.14,37.05,37.06,37600.0,24.3163,24.349,24.29,24.2966,37600.0
2008-02-28 15:10:00,37.06,37.07,37.02,37.06,21000.0,24.2966,24.3031,24.2704,24.2966,21000.0
2008-02-28 15:20:00,37.06,37.08,36.98,36.98,25100.0,24.2966,24.3097,24.2441,24.2441,25100.0
2008-02-28 15:30:00,36.97,37.01,36.96,37.0,25800.0,24.2376,24.2638,24.231,24.2573,25800.0
2008-02-28 15:40:00,37.0,37.07,37.0,37.04,32900.0,24.2573,24.3031,24.2573,24.2835,32900.0
2008-02-28 15:50:00,37.04,37.07,37.02,37.05,52000.0,24.2835,24.3031,24.2704,24.29,52000.0
2008-02-29 09:30:00,36.71,37.06,36.71,36.86,36600.0,24.0671,24.2966,24.0671,24.1655,36600.0
2008-02-29 09:40:00,36.86,36.87,36.79,36.8,49300.0,24.1655,24.172,24.1196,24.1261,49300.0
2008-02-29 09:50:00,36.8,36.84,36.78,36.84,34200.0,24.1261,24.1524,24.113,24.1524,34200.0
2008-02-29 10:00:00,36.84,37.03,36.8,37.02,44200.0,24.1524,24.2769,24.1261,24.2704,44200.0
2008-02-29 10:10:00,37.01,37.06,36.97,37.05,38800.0,24.2638,24.2966,24.2376,24.29,38800.0
2008-02-29 10:20:00,37.05,37.16,37.05,37.11,59300.0,24.29,24.3621,24.29,24.3294,59300.0
2008-02-29 10:30:00,37.11,37.11,37.04,37.09,31300.0,24.3294,24.3294,24.2835,24.3163,31300.0
2008-02-29 10:40:00,37.09,37.17,37.03,37.16,33900.0,24.3163,24.3687,24.2769,24.3621,33900.0
2008-02-29 10:50:00,37.16,37.43,37.14,37.42,65600.0,24.3621,24.5392,24.349,24.5326,65600.0
2008-02-29 11:00:00,37.42,37.44,37.38,37.43,72400.0,24.5326,24.5457,24.5064,24.5392,72400.0
2008-02-29 11:10:00,37.43,37.43,37.23,37.25,40700.0,24.5392,24.5392,24.408,24.4212,40700.0
2008-02-29 11:20:00,37.24,37.29,37.18,37.18,32500.0,24.4146,24.4474,24.3753,24.3753,32500.0
2008-02-29 11:30:00,37.16,37.24,37.13,37.2,29000.0,24.3621,24.4146,24.3425,24.3884,29000.0
2008-02-29 11:40:00,37.23,37.28,37.19,37.24,26900.0,24.408,24.4408,24.3818,24.4146,26900.0
2008-02-29 11:50:00,37.24,37.27,37.22,37.23,16200.0,24.4146,24.4343,24.4015,24.408,16200.0
2008-02-29 12:00:00,37.23,37.27,37.23,37.27,14200.0,24.408,24.4343,24.408,24.4343,14200.0
2008-02-29 12:10:00,37.26,37.28,37.24,37.26,20800.0,24.4277,24.4408,24.4146,24.4277,20800.0
2008-02-29 12:20:00,37.25,37.32,37.21,37.24,48400.0,24.4212,24.467,24.3949,24.4146,48400.0
2008-02-29 12:30:00,37.25,37.25,37.17,37.22,40800.0,24.4212,24.4212,24.3687,24.4015,40800.0
2008-02-29 12:40:00,37.22,37.28,37.21,37.25,38900.0,24.4015,24.4408,24.3949,24.4212,38900.0
2008-02-29 12:50:00,37.24,37.31,37.23,37.29,17800.0,24.4146,24.4605,24.408,24.4474,17800.0
2008-02-29 13:00:00,37.28,37.3,37.25,37.27,12800.0,24.4408,24.4539,24.4212,24.4343,12800.0
2008-02-29 13:10:00,37.28,37.28,37.25,37.26,13700.0,24.4408,24.4408,24.4212,24.4277,13700.0
2008-02-29 13:20:00,37.26,37.3,37.25,37.28,15100.0,24.4277,24.4539,24.4212,24.4408,15100.0
2008-02-29 13:30:00,37.28,37.29,37.2,37.26,84000.0,24.4408,24.4474,24.3884,24.4277,84000.0
2008-02-29 13:40:00,37.26,37.26,37.21,37.24,47300.0,24.4277,24.4277,24.3949,24.4146,47300.0
2008-02-29 13:50:00,37.24,37.24,37.2,37.2,54900.0,24.4146,24.4146,24.3884,24.3884,54900.0
2008-02-29 14:00:00,37.2,37.22,37.2,37.21,34200.0,24.3884,24.4015,24.3884,24.3949,34200.0
2008-02-29 14:10:00,37.2,37.26,37.2,37.24,39400.0,24.3884,24.4277,24.3884,24.4146,39400.0
2008-02-29 14:20:00,37.24,37.26,37.21,37.21,57400.0,24.4146,24.4277,24.3949,24.3949,57400.0
2008-02-29 14:30:00,37.22,37.23,37.17,37.21,194300.0,24.4015,24.408,24.3687,24.3949,194300.0
2008-02-29 14:40:00,37.22,37.25,37.19,37.2,28600.0,24.4015,24.4212,24.3818,24.3884,28600.0
2008-02-29 14:50:00,37.2,37.23,37.2,37.23,54400.0,24.3884,24.408,24.3884,24.408,54400.0
2008-02-29 15:00:00,37.23,37.24,37.2,37.2,31600.0,24.408,24.4146,24.3884,24.3884,31600.0
2008-02-29 15:10:00,37.2,37.22,37.18,37.19,71800.0,24.3884,24.4015,24.3753,24.3818,71800.0
2008-02-29 15:20:00,37.19,37.29,37.18,37.25,59600.0,24.3818,24.4474,24.3753,24.4212,59600.0
2008-02-29 15:30:00,37.26,37.26,37.19,37.2,57900.0,24.4277,24.4277,24.3818,24.3884,57900.0
2008-02-29 15:40:00,37.2,37.22,37.12,37.12,157700.0,24.3884,24.4015,24.3359,24.3359,157700.0
2008-02-29 15:50:00,37.12,37.18,37.01,37.13,360800.0,24.3359,24.3753,24.2638,24.3425,360800.0
2008-03-03 09:30:00,37.05,37.05,36.81,36.99,39900.0,24.29,24.29,24.1327,24.2507,39900.0
2008-03-03 09:40:00,36.99,37.05,36.97,37.04,35400.0,24.2507,24.29,24.2376,24.2835,35400.0
2008-03-03 09:50:00,37.04,37.06,36.91,36.95,27900.0,24.2835,24.2966,24.1982,24.2245,27900.0
2008-03-03 10:00:00,36.95,37.03,36.9,36.93,41600.0,24.2245,24.2769,24.1917,24.2114,41600.0
2008-03-03 10:10:00,36.92,36.96,36.89,36.94,26700.0,24.2048,24.231,24.1851,24.2179,26700.0
2008-03-03 10:20:00,36.94,36.95,36.86,36.86,81900.0,24.2179,24.2245,24.1655,24.1655,81900.0
2008-03-03 10:30:00,36.85,36.91,36.84,36.91,43300.0,24.1589,24.1982,24.1524,24.1982,43300.0
2008-03-03 10:40:00,36.9,36.91,36.84,36.87,32200.0,24.1917,24.1982,24.1524,24.172,32200.0
2008-03-03 10:50:00,36.86,36.9,36.83,36.9,88900.0,24.1655,24.1917,24.1458,24.1917,88900.0
2008-03-03 11:00:00,36.88,36.92,36.86,36.92,32200.0,24.1786,24.2048,24.1655,24.2048,32200.0
2008-03-03 11:10:00,36.91,36.94,36.87,36.89,23400.0,24.1982,24.2179,24.172,24.1851,23400.0
2008-03-03 11:20:00,36.88,36.94,36.87,36.89,17900.0,24.1786,24.2179,24.172,24.1851,17900.0
2008-03-03 11:30:00,36.9,36.92,36.86,36.88,24600.0,24.1917,24.2048,24.1655,24.1786,24600.0
2008-03-03 11:40:00,36.86,36.9,36.85,36.9,24100.0,24.1655,24.1917,24.1589,24.1917,24100.0
2008-03-03 11:50:00,36.9,37.0,36.89,36.99,30100.0,24.1917,24.2573,24.1851,24.2507,30100.0
2008-03-03 12:00:00,36.99,37.0,36.96,36.97,35800.0,24.2507,24.2573,24.231,24.2376,35800.0
2008-03-03 12:10:00,36.97,36.99,36.96,36.97,29600.0,24.2376,24.2507,24.231,24.2376,29600.0
2008-03-03 12:20:00,36.99,37.0,36.98,36.98,40200.0,24.2507,24.2573,24.2441,24.2441,40200.0
2008-03-03 12:30:00,36.98,37.0,36.92,36.93,46200.0,24.2441,24.2573,24.2048,24.2114,46200.0
2008-03-03 12:40:00,36.93,36.93,36.88,36.91,26300.0,24.2114,24.2114,24.1786,24.1982,26300.0
2008-03-03 12:50:00,36.91,36.92,36.9,36.92,28000.0,24.1982,24.2048,24.1917,24.2048,28000.0
2008-03-03 13:00:00,36.92,36.94,36.9,36.92,25400.0,24.2048,24.2179,24.1917,24.2048,25400.0
2008-03-03 13:10:00,36.93,36.94,36.89,36.9,26800.0,24.2114,24.2179,24.1851,24.1917,26800.0
2008-03-03 13:20:00,36.9,36.94,36.89,36.93,21800.0,24.1917,24.2179,24.1851,24.2114,21800.0
2008-03-03 13:30:00,36.92,36.93,36.87,36.88,20100.0,24.2048,24.2114,24.172,24.1786,20100.0
2008-03-03 13:40:00,36.88,36.91,36.85,36.89,34100.0,24.1786,24.1982,24.1589,24.1851,34100.0
2008-03-03 13:50:00,36.89,36.92,36.85,36.88,30600.0,24.1851,24.2048,24.1589,24.1786,30600.0
2008-03-03 14:00:00,36.87,36.89,36.81,36.85,45500.0,24.172,24.1851,24.1327,24.1589,45500.0
2008-03-03 14:10:00,36.85,36.89,36.83,36.85,53400.0,24.1589,24.1851,24.1458,24.1589,53400.0
2008-03-03 14:20:00,36.85,36.89,36.84,36.88,66500.0,24.1589,24.1851,24.1524,24.1786,66500.0
2008-03-03 14:30:00,36.87,36.93,36.87,36.89,27300.0,24.172,24.2114,24.172,24.1851,27300.0
2008-03-03 14:40:00,36.9,36.95,36.86,36.88,61200.0,24.1917,24.2245,24.1655,24.1786,61200.0
2008-03-03 14:50:00,36.87,36.89,36.84,36.88,26800.0,24.172,24.1851,24.1524,24.1786,26800.0
2008-03-03 15:00:00,36.88,36.89,36.84,36.85,28300.0,24.1786,24.1851,24.1524,24.1589,28300.0
2008-03-03 15:10:00,36.86,36.93,36.85,36.92,29300.0,24.1655,24.2114,24.1589,24.2048,29300.0
2008-03-03 15:20:00,36.93,36.97,36.93,36.96,31800.0,24.2114,24.2376,24.2114,24.231,31800.0
2008-03-03 15:30:00,36.95,36.98,36.93,36.96,50000.0,24.2245,24.2441,24.2114,24.231,50000.0
2008-03-03 15:40:00,36.95,36.98,36.91,36.94,60700.0,24.2245,24.2441,24.1982,24.2179,60700.0
2008-03-03 15:50:00,36.94,37.0,36.93,37.0,96300.0,24.2179,24.2573,24.2114,24.2573,96300.0
2008-03-04 09:30:00,36.8,37.09,36.8,36.97,33700.0,24.1261,24.3163,24.1261,24.2376,33700.0
2008-03-04 09:40:00,36.96,36.97,36.8,36.88,27600.0,24.231,24.2376,24.1261,24.1786,27600.0
2008-03-04 09:50:00,36.88,36.95,36.86,36.93,23500.0,24.1786,24.2245,24.1655,24.2114,23500.0
2008-03-04 10:00:00,36.94,37.0,36.86,36.93,25100.0,24.2179,24.2573,24.1655,24.2114,25100.0
2008-03-04 10:10:00,36.94,36.98,36.84,36.91,28600.0,24.2179,24.2441,24.1524,24.1982,28600.0
2008-03-04 10:20:00,36.91,36.98,36.88,36.91,63300.0,24.1982,24.2441,24.1786,24.1982,63300.0
2008-03-04 10:30:00,36.92,36.96,36.88,36.96,38400.0,24.2048,24.231,24.1786,24.231,38400.0
2008-03-04 10:40:00,36.95,36.96,36.9,36.91,29600.0,24.2245,24.231,24.1917,24.1982,29600.0
2008-03-04 10:50:00,36.93,36.97,36.9,36.94,14600.0,24.2114,24.2376,24.1917,24.2179,14600.0
2008-03-04 11:00:00,36.94,37.0,36.9,36.96,27000.0,24.2179,24.2573,24.1917,24.231,27000.0
2008-03-04 11:10:00,36.95,37.04,36.92,37.04,17000.0,24.2245,24.2835,24.2048,24.2835,17000.0
2008-03-04 11:20:00,37.03,37.05,36.94,36.98,27900.0,24.2769,24.29,24.2179,24.2441,27900.0
2008-03-04 11:30:00,36.96,36.99,36.89,36.96,52300.0,24.231,24.2507,24.1851,24.231,52300.0
2008-03-04 11:40:00,36.97,36.98,36.89,36.94,34500.0,24.2376,24.2441,24.1851,24.2179,34500.0
2008-03-04 11:50:00,36.94,37.0,36.92,36.94,26400.0,24.2179,24.2573,24.2048,24.2179,26400.0
2008-03-04 12:00:00,36.94,37.06,36.92,37.05,23500.0,24.2179,24.2966,24.2048,24.29,23500.0
2008-03-04 12:10:00,37.03,37.08,37.01,37.02,21000.0,24.2769,24.3097,24.2638,24.2704,21000.0
2008-03-04 12:20:00,37.02,37.05,37.01,37.05,10500.0,24.2704,24.29,24.2638,24.29,10500.0
2008-03-04 12:30:00,37.04,37.07,36.96,36.96,18300.0,24.2835,24.3031,24.231,24.231,18300.0
2008-03-04 12:40:00,36.98,37.01,36.93,36.93,12900.0,24.2441,24.2638,24.2114,24.2114,12900.0
2008-03-04 12:50:00,36.94,36.95,36.85,36.9,38800.0,24.2179,24.2245,24.1589,24.1917,38800.0
2008-03-04 13:00:00,36.89,36.91,36.79,36.9,63900.0,24.1851,24.1982,24.1196,24.1917,63900.0
2008-03-04 13:10:00,36.91,37.02,36.9,36.98,14500.0,24.1982,24.2704,24.1917,24.2441,14500.0
2008-03-04 13:20:00,36.97,37.01,36.95,36.98,14300.0,24.2376,24.2638,24.2245,24.2441,14300.0
2008-03-04 13:30:00,36.97,36.99,36.81,36.86,22200.0,24.2376,24.2507,24.1327,24.1655,22200.0
2008-03-04 13:40:00,36.88,36.99,36.88,36.93,26400.0,24.1786,24.2507,24.1786,24.2114,26400.0
2008-03-04 13:50:00,36.93,36.99,36.85,36.86,43700.0,24.2114,24.2507,24.1589,24.1655,43700.0
2008-03-04 14:00:00,36.88,36.92,36.83,36.89,43600.0,24.1786,24.2048,24.1458,24.1851,43600.0
2008-03-04 14:10:00,36.91,36.92,36.87,36.92,26200.0,24.1982,24.2048,24.172,24.2048,26200.0
2008-03-04 14:20:00,36.92,36.97,36.87,36.88,45300.0,24.2048,24.2376,24.172,24.1786,45300.0
2008-03-04 14:30:00,36.88,36.91,36.85,36.88,66900.0,24.1786,24.1982,24.1589,24.1786,66900.0
2008-03-04 14:40:00,36.88,36.97,36.87,36.93,29600.0,24.1786,24.2376,24.172,24.2114,29600.0
2008-03-04 14:50:00,36.93,36.93,36.85,36.89,46000.0,24.2114,24.2114,24.1589,24.1851,46000.0
2008-03-04 15:00:00,36.88,37.02,36.82,36.96,61900.0,24.1786,24.2704,24.1392,24.231,61900.0
2008-03-04 15:10:00,36.96,37.05,36.87,37.05,44500.0,24.231,24.29,24.172,24.29,44500.0
2008-03-04 15:20:00,37.04,37.04,36.92,36.93,23800.0,24.2835,24.2835,24.2048,24.2114,23800.0
2008-03-04 15:30:00,36.92,37.1,36.92,37.07,32200.0,24.2048,24.3228,24.2048,24.3031,32200.0
2008-03-04 15:40:00,37.07,37.11,36.97,36.99,55100.0,24.3031,24.3294,24.2376,24.2507,55100.0
2008-03-04 15:50:00,37.0,37.0,36.89,36.95,79900.0,24.2573,24.2573,24.1851,24.2245,79900.0
2008-03-05 09:30:00,37.0,37.08,36.94,37.0,17400.0,24.2573,24.3097,24.2179,24.2573,17400.0
2008-03-05 09:40:00,37.0,37.08,36.97,37.07,22200.0,24.2573,24.3097,24.2376,24.3031,22200.0
2008-03-05 09:50:00,37.08,37.08,37.03,37.06,21400.0,24.3097,24.3097,24.2769,24.2966,21400.0
2008-03-05 10:00:00,37.07,37.08,37.04,37.07,63500.0,24.3031,24.3097,24.2835,24.3031,63500.0
2008-03-05 10:10:00,37.07,37.13,37.06,37.09,170100.0,24.3031,24.3425,24.2966,24.3163,170100.0
2008-03-05 10:20:00,37.09,37.15,37.05,37.15,33000.0,24.3163,24.3556,24.29,24.3556,33000.0
2008-03-05 10:30:00,37.14,37.15,36.97,37.06,34300.0,24.349,24.3556,24.2376,24.2966,34300.0
2008-03-05 10:40:00,37.07,37.15,37.06,37.15,15700.0,24.3031,24.3556,24.2966,24.3556,15700.0
2008-03-05 10:50:00,37.17,37.25,37.17,37.24,16800.0,24.3687,24.4212,24.3687,24.4146,16800.0
2008-03-05 11:00:00,37.25,37.26,37.14,37.19,16200.0,24.4212,24.4277,24.349,24.3818,16200.0
2008-03-05 11:10:00,37.18,37.31,37.18,37.27,38800.0,24.3753,24.4605,24.3753,24.4343,38800.0
2008-03-05 11:20:00,37.27,37.38,37.24,37.37,28600.0,24.4343,24.5064,24.4146,24.4998,28600.0
2008-03-05 11:30:00,37.37,37.5,37.36,37.47,44900.0,24.4998,24.5851,24.4933,24.5654,44900.0
2008-03-05 11:40:00,37.46,37.48,37.34,37.34,17200.0,24.5588,24.5719,24.4802,24.4802,17200.0
2008-03-05 11:50:00,37.33,37.47,37.33,37.42,19600.0,24.4736,24.5654,24.4736,24.5326,19600.0
2008-03-05 12:00:00,37.44,37.55,37.29,37.36,43500.0,24.5457,24.6178,24.4474,24.4933,43500.0
2008-03-05 12:10:00,37.37,37.4,37.25,37.31,36900.0,24.4998,24.5195,24.4212,24.4605,36900.0
2008-03-05 12:20:00,37.31,37.31,37.14,37.23,20000.0,24.4605,24.4605,24.349,24.408,20000.0
2008-03-05 12:30:00,37.23,37.25,37.11,37.2,30200.0,24.408,24.4212,24.3294,24.3884,30200.0
2008-03-05 12:40:00,37.2,37.27,37.16,37.22,19200.0,24.3884,24.4343,24.3621,24.4015,19200.0
2008-03-05 12:50:00,37.22,37.28,37.2,37.28,11500.0,24.4015,24.4408,24.3884,24.4408,11500.0
2008-03-05 13:00:00,37.28,37.31,37.26,37.3,270400.0,24.4408,24.4605,24.4277,24.4539,270400.0
2008-03-05 13:10:00,37.3,37.31,37.1,37.12,14200.0,24.4539,24.4605,24.3228,24.3359,14200.0
2008-03-05 13:20:00,37.12,37.12,37.0,37.0,26100.0,24.3359,24.3359,24.2573,24.2573,26100.0
2008-03-05 13:30:00,37.0,37.01,36.82,36.9,50300.0,24.2573,24.2638,24.1392,24.1917,50300.0
2008-03-05 13:40:00,36.9,37.01,36.9,36.96,54100.0,24.1917,24.2638,24.1917,24.231,54100.0
2008-03-05 13:50:00,36.96,36.97,36.92,36.95,19300.0,24.231,24.2376,24.2048,24.2245,19300.0
2008-03-05 14:00:00,36.95,36.95,36.9,36.94,41500.0,24.2245,24.2245,24.1917,24.2179,41500.0
2008-03-05 14:10:00,36.95,37.01,36.93,37.0,15800.0,24.2245,24.2638,24.2114,24.2573,15800.0
2008-03-05 14:20:00,37.01,37.01,36.97,36.98,19700.0,24.2638,24.2638,24.2376,24.2441,19700.0
2008-03-05 14:30:00,36.98,37.02,36.98,36.99,21600.0,24.2441,24.2704,24.2441,24.2507,21600.0
2008-03-05 14:40:00,36.99,37.06,36.98,37.05,20700.0,24.2507,24.2966,24.2441,24.29,20700.0
2008-03-05 14:50:00,37.04,37.13,37.03,37.12,23400.0,24.2835,24.3425,24.2769,24.3359,23400.0
2008-03-05 15:00:00,37.12,37.16,37.1,37.14,32000.0,24.3359,24.3621,24.3228,24.349,32000.0
2008-03-05 15:10:00,37.15,37.17,37.09,37.13,21800.0,24.3556,24.3687,24.3163,24.3425,21800.0
2008-03-05 15:20:00,37.12,37.23,37.11,37.19,25900.0,24.3359,24.408,24.3294,24.3818,25900.0
2008-03-05 15:30:00,37.19,37.22,37.16,37.17,26600.0,24.3818,24.4015,24.3621,24.3687,26600.0
2008-03-05 15:40:00,37.18,37.2,37.14,37.14,34800.0,24.3753,24.3884,24.349,24.349,34800.0
2008-03-05 15:50:00,37.15,37.25,37.09,37.22,93600.0,24.3556,24.4212,24.3163,24.4015,93600.0
2008-03-06 09:30:00,36.96,36.97,36.46,36.5,113200.0,24.231,24.2376,23.9032,23.9294,113200.0
2008-03-06 09:40:00,36.51,36.53,36.3,36.33,70700.0,23.936,23.9491,23.7983,23.818,70700.0
2008-03-06 09:50:00,36.32,36.47,36.32,36.44,87800.0,23.8114,23.9098,23.8114,23.8901,87800.0
2008-03-06 10:00:00,36.43,36.44,36.23,36.31,51100.0,23.8836,23.8901,23.7524,23.8049,51100.0
2008-03-06 10:10:00,36.31,36.31,36.09,36.09,46000.0,23.8049,23.8049,23.6607,23.6607,46000.0
2008-03-06 10:20:00,36.09,36.19,36.06,36.08,55200.0,23.6607,23.7262,23.641,23.6541,55200.0
2008-03-06 10:30:00,36.09,36.19,36.0,36.16,93000.0,23.6607,23.7262,23.6016,23.7065,93000.0
2008-03-06 10:40:00,36.16,36.16,35.91,35.98,56700.0,23.7065,23.7065,23.5426,23.5885,56700.0
2008-03-06 10:50:00,35.99,36.05,35.9,36.04,60300.0,23.5951,23.6344,23.5361,23.6279,60300.0
2008-03-06 11:00:00,36.03,36.05,35.94,36.02,43800.0,23.6213,23.6344,23.5623,23.6148,43800.0
2008-03-06 11:10:00,36.02,36.06,36.0,36.05,55100.0,23.6148,23.641,23.6016,23.6344,55100.0
2008-03-06 11:20:00,36.04,36.07,36.0,36.03,46700.0,23.6279,23.6475,23.6016,23.6213,46700.0
2008-03-06 11:30:00,36.03,36.11,36.01,36.08,83400.0,23.6213,23.6738,23.6082,23.6541,83400.0
2008-03-06 11:40:00,36.07,36.08,36.0,36.05,44900.0,23.6475,23.6541,23.6016,23.6344,44900.0
2008-03-06 11:50:00,36.05,36.06,35.99,36.03,50000.0,23.6344,23.641,23.5951,23.6213,50000.0
2008-03-06 12:00:00,36.04,36.06,35.98,36.03,52200.0,23.6279,23.641,23.5885,23.6213,52200.0
2008-03-06 12:10:00,36.04,36.07,36.0,36.01,48100.0,23.6279,23.6475,23.6016,23.6082,48100.0
2008-03-06 12:20:00,36.01,36.04,36.0,36.0,38100.0,23.6082,23.6279,23.6016,23.6016,38100.0
2008-03-06 12:30:00,36.01,36.02,35.99,35.99,42000.0,23.6082,23.6148,23.5951,23.5951,42000.0
2008-03-06 12:40:00,35.99,36.01,35.98,36.0,48100.0,23.5951,23.6082,23.5885,23.6016,48100.0
2008-03-06 12:50:00,35.99,36.01,35.92,35.95,31500.0,23.5951,23.6082,23.5492,23.5689,31500.0
2008-03-06 13:00:00,35.95,36.02,35.93,35.98,30000.0,23.5689,23.6148,23.5558,23.5885,30000.0
2008-03-06 13:10:00,35.98,36.01,35.94,35.98,19900.0,23.5885,23.6082,23.5623,23.5885,19900.0
2008-03-06 13:20:00,35.98,36.0,35.95,35.98,13800.0,23.5885,23.6016,23.5689,23.5885,13800.0
2008-03-06 13:30:00,35.98,36.01,35.95,35.99,23800.0,23.5885,23.6082,23.5689,23.5951,23800.0
2008-03-06 13:40:00,35.98,36.01,35.95,36.01,20000.0,23.5885,23.6082,23.5689,23.6082,20000.0
2008-03-06 13:50:00,36.01,36.03,35.95,35.96,26400.0,23.6082,23.6213,23.5689,23.5754,26400.0
2008-03-06 14:00:00,35.96,36.02,35.95,35.97,32500.0,23.5754,23.6148,23.5689,23.582,32500.0
2008-03-06 14:10:00,35.98,35.98,35.95,35.96,21000.0,23.5885,23.5885,23.5689,23.5754,21000.0
2008-03-06 14:20:00,35.95,35.97,35.9,35.91,59200.0,23.5689,23.582,23.5361,23.5426,59200.0
2008-03-06 14:30:00,35.92,35.94,35.89,35.91,37900.0,23.5492,23.5623,23.5295,23.5426,37900.0
2008-03-06 14:40:00,35.9,35.97,35.9,35.94,36600.0,23.5361,23.582,23.5361,23.5623,36600.0
2008-03-06 14:50:00,35.95,35.95,35.85,35.87,50100.0,23.5689,23.5689,23.5033,23.5164,50100.0
2008-03-06 15:00:00,35.87,35.88,35.79,35.8,59000.0,23.5164,23.523,23.464,23.4705,59000.0
2008-03-06 15:10:00,35.8,35.84,35.76,35.81,67300.0,23.4705,23.4968,23.4443,23.4771,67300.0
2008-03-06 15:20:00,35.82,35.88,35.8,35.84,41600.0,23.4836,23.523,23.4705,23.4968,41600.0
2008-03-06 15:30:00,35.85,35.85,35.76,35.8,70100.0,23.5033,23.5033,23.4443,23.4705,70100.0
2008-03-06 15:40:00,35.8,35.85,35.75,35.79,109200.0,23.4705,23.5033,23.4377,23.464,109200.0
2008-03-06 15:50:00,35.79,35.81,35.62,35.65,223900.0,23.464,23.4771,23.3525,23.3722,223900.0
2008-03-07 09:30:00,35.41,35.59,35.34,35.35,30700.0,23.2148,23.3329,23.169,23.1755,30700.0
2008-03-07 09:40:00,35.35,35.36,35.12,35.14,50000.0,23.1755,23.1821,23.0247,23.0378,50000.0
2008-03-07 09:50:00,35.14,35.35,35.14,35.34,61900.0,23.0378,23.1755,23.0378,23.169,61900.0
2008-03-07 10:00:00,35.3,35.35,35.25,35.27,20500.0,23.1427,23.1755,23.1099,23.1231,20500.0
2008-03-07 10:10:00,35.25,35.35,35.23,35.32,27300.0,23.1099,23.1755,23.0968,23.1558,27300.0
2008-03-07 10:20:00,35.35,35.4,35.2,35.2,33200.0,23.1755,23.2083,23.0772,23.0772,33200.0
2008-03-07 10:30:00,35.21,35.37,35.2,35.33,84800.0,23.0837,23.1886,23.0772,23.1624,84800.0
2008-03-07 10:40:00,35.31,35.37,35.27,35.29,43200.0,23.1493,23.1886,23.1231,23.1362,43200.0
2008-03-07 10:50:00,35.28,35.29,35.1,35.12,38100.0,23.1296,23.1362,23.0116,23.0247,38100.0
2008-03-07 11:00:00,35.12,35.17,35.08,35.14,42500.0,23.0247,23.0575,22.9985,23.0378,42500.0
2008-03-07 11:10:00,35.14,35.25,35.13,35.22,33500.0,23.0378,23.1099,23.0313,23.0903,33500.0
2008-03-07 11:20:00,35.22,35.25,35.13,35.15,26600.0,23.0903,23.1099,23.0313,23.0444,26600.0
2008-03-07 11:30:00,35.15,35.29,35.13,35.29,18000.0,23.0444,23.1362,23.0313,23.1362,18000.0
2008-03-07 11:40:00,35.29,35.29,35.21,35.25,25500.0,23.1362,23.1362,23.0837,23.1099,25500.0
2008-03-07 11:50:00,35.27,35.38,35.24,35.37,19400.0,23.1231,23.1952,23.1034,23.1886,19400.0
2008-03-07 12:00:00,35.37,35.38,35.32,35.32,22900.0,23.1886,23.1952,23.1558,23.1558,22900.0
2008-03-07 12:10:00,35.33,35.4,35.32,35.36,30400.0,23.1624,23.2083,23.1558,23.1821,30400.0
2008-03-07 12:20:00,35.34,35.4,35.32,35.33,23500.0,23.169,23.2083,23.1558,23.1624,23500.0
2008-03-07 12:30:00,35.34,35.35,35.28,35.33,22200.0,23.169,23.1755,23.1296,23.1624,22200.0
2008-03-07 12:40:00,35.34,35.43,35.34,35.41,17200.0,23.169,23.228,23.169,23.2148,17200.0
2008-03-07 12:50:00,35.43,35.46,35.39,35.46,16500.0,23.228,23.2476,23.2017,23.2476,16500.0
2008-03-07 13:00:00,35.46,35.47,35.38,35.4,12000.0,23.2476,23.2542,23.1952,23.2083,12000.0
2008-03-07 13:10:00,35.39,35.4,35.32,35.34,15200.0,23.2017,23.2083,23.1558,23.169,15200.0
2008-03-07 13:20:00,35.34,35.42,35.34,35.42,11200.0,23.169,23.2214,23.169,23.2214,11200.0
2008-03-07 13:30:00,35.42,35.43,35.28,35.32,33400.0,23.2214,23.228,23.1296,23.1558,33400.0
2008-03-07 13:40:00,35.32,35.33,35.25,35.29,18800.0,23.1558,23.1624,23.1099,23.1362,18800.0
2008-03-07 13:50:00,35.28,35.29,35.21,35.22,15100.0,23.1296,23.1362,23.0837,23.0903,15100.0
2008-03-07 14:00:00,35.24,35.25,35.19,35.24,21400.0,23.1034,23.1099,23.0706,23.1034,21400.0
2008-03-07 14:10:00,35.24,35.24,35.11,35.14,53700.0,23.1034,23.1034,23.0182,23.0378,53700.0
2008-03-07 14:20:00,35.14,35.14,34.93,34.95,190100.0,23.0378,23.0378,22.9002,22.9133,190100.0
2008-03-07 14:30:00,34.96,34.96,34.91,34.92,48900.0,22.9198,22.9198,22.887,22.8936,48900.0
2008-03-07 14:40:00,34.93,34.95,34.92,34.95,51000.0,22.9002,22.9133,22.8936,22.9133,51000.0
2008-03-07 14:50:00,34.94,35.02,34.92,34.94,98200.0,22.9067,22.9592,22.8936,22.9067,98200.0
2008-03-07 15:00:00,34.95,34.99,34.92,34.97,75500.0,22.9133,22.9395,22.8936,22.9264,75500.0
2008-03-07 15:10:00,34.96,35.16,34.95,35.1,47300.0,22.9198,23.0509,22.9133,23.0116,47300.0
2008-03-07 15:20:00,35.1,35.2,35.08,35.1,49800.0,23.0116,23.0772,22.9985,23.0116,49800.0
2008-03-07 15:30:00,35.1,35.18,35.04,35.13,48500.0,23.0116,23.0641,22.9723,23.0313,48500.0
2008-03-07 15:40:00,35.14,35.2,35.09,35.09,79400.0,23.0378,23.0772,23.0051,23.0051,79400.0
2008-03-07 15:50:00,35.09,35.12,35.01,35.02,85800.0,23.0051,23.0247,22.9526,22.9592,85800.0
2008-03-10 09:30:00,34.76,35.17,34.76,35.17,23500.0,22.7887,23.0575,22.7887,23.0575,23500.0
2008-03-10 09:40:00,35.15,35.24,35.15,35.2,16200.0,23.0444,23.1034,23.0444,23.0772,16200.0
2008-03-10 09:50:00,35.2,35.26,35.17,35.24,22900.0,23.0772,23.1165,23.0575,23.1034,22900.0
2008-03-10 10:00:00,35.24,35.27,35.09,35.1,23000.0,23.1034,23.1231,23.0051,23.0116,23000.0
2008-03-10 10:10:00,35.11,35.2,35.1,35.17,16400.0,23.0182,23.0772,23.0116,23.0575,16400.0
2008-03-10 10:20:00,35.18,35.28,35.16,35.28,17800.0,23.0641,23.1296,23.0509,23.1296,17800.0
2008-03-10 10:30:00,35.28,35.4,35.23,35.31,35800.0,23.1296,23.2083,23.0968,23.1493,35800.0
2008-03-10 10:40:00,35.31,35.4,35.28,35.39,40900.0,23.1493,23.2083,23.1296,23.2017,40900.0
2008-03-10 10:50:00,35.33,35.39,35.29,35.31,42000.0,23.1624,23.2017,23.1362,23.1493,42000.0
2008-03-10 11:00:00,35.31,35.4,35.3,35.34,27600.0,23.1493,23.2083,23.1427,23.169,27600.0
2008-03-10 11:10:00,35.34,35.39,35.33,35.38,19300.0,23.169,23.2017,23.1624,23.1952,19300.0
2008-03-10 11:20:00,35.4,35.45,35.34,35.37,45300.0,23.2083,23.2411,23.169,23.1886,45300.0
2008-03-10 11:30:00,35.38,35.42,35.34,35.35,21300.0,23.1952,23.2214,23.169,23.1755,21300.0
2008-03-10 11:40:00,35.35,35.42,35.3,35.41,26600.0,23.1755,23.2214,23.1427,23.2148,26600.0
2008-03-10 11:50:00,35.41,35.5,35.41,35.5,23900.0,23.2148,23.2738,23.2148,23.2738,23900.0
2008-03-10 12:00:00,35.5,35.54,35.41,35.54,42800.0,23.2738,23.3001,23.2148,23.3001,42800.0
2008-03-10 12:10:00,35.54,35.63,35.49,35.52,60200.0,23.3001,23.3591,23.2673,23.287,60200.0
2008-03-10 12:20:00,35.52,35.56,35.42,35.42,33100.0,23.287,23.3132,23.2214,23.2214,33100.0
2008-03-10 12:30:00,35.43,35.43,35.37,35.41,20300.0,23.228,23.228,23.1886,23.2148,20300.0
2008-03-10 12:40:00,35.41,35.47,35.38,35.42,29000.0,23.2148,23.2542,23.1952,23.2214,29000.0
2008-03-10 12:50:00,35.41,35.49,35.38,35.39,67600.0,23.2148,23.2673,23.1952,23.2017,67600.0
2008-03-10 13:00:00,35.4,35.44,35.39,35.44,18200.0,23.2083,23.2345,23.2017,23.2345,18200.0
2008-03-10 13:10:00,35.43,35.5,35.43,35.48,22000.0,23.228,23.2738,23.228,23.2607,22000.0
2008-03-10 13:20:00,35.47,35.48,35.42,35.44,17100.0,23.2542,23.2607,23.2214,23.2345,17100.0
2008-03-10 13:30:00,35.43,35.45,35.36,35.4,32100.0,23.228,23.2411,23.1821,23.2083,32100.0
2008-03-10 13:40:00,35.39,35.43,35.39,35.41,41400.0,23.2017,23.228,23.2017,23.2148,41400.0
2008-03-10 13:50:00,35.4,35.44,35.38,35.39,17900.0,23.2083,23.2345,23.1952,23.2017,17900.0
2008-03-10 14:00:00,35.39,35.46,35.35,35.36,42100.0,23.2017,23.2476,23.1755,23.1821,42100.0
2008-03-10 14:10:00,35.36,35.47,35.35,35.45,30300.0,23.1821,23.2542,23.1755,23.2411,30300.0
2008-03-10 14:20:00,35.45,35.46,35.3,35.36,34800.0,23.2411,23.2476,23.1427,23.1821,34800.0
2008-03-10 14:30:00,35.36,35.45,35.32,35.43,24000.0,23.1821,23.2411,23.1558,23.228,24000.0
2008-03-10 14:40:00,35.43,35.44,35.39,35.43,17700.0,23.228,23.2345,23.2017,23.228,17700.0
2008-03-10 14:50:00,35.43,35.45,35.39,35.43,21900.0,23.228,23.2411,23.2017,23.228,21900.0
2008-03-10 15:00:00,35.44,35.45,35.37,35.43,24600.0,23.2345,23.2411,23.1886,23.228,24600.0
2008-03-10 15:10:00,35.42,35.47,35.37,35.45,20800.0,23.2214,23.2542,23.1886,23.2411,20800.0
2008-03-10 15:20:00,35.46,35.5,35.41,35.47,54600.0,23.2476,23.2738,23.2148,23.2542,54600.0
2008-03-10 15:30:00,35.48,35.48,35.32,35.33,59200.0,23.2607,23.2607,23.1558,23.1624,59200.0
2008-03-10 15:40:00,35.33,35.34,35.27,35.3,36800.0,23.1624,23.169,23.1231,23.1427,36800.0
2008-03-10 15:50:00,35.29,35.35,35.29,35.35,73500.0,23.1362,23.1755,23.1362,23.1755,73500.0
2008-03-11 09:30:00,35.43,36.24,35.43,35.9,37800.0,23.228,23.759,23.228,23.5361,37800.0
2008-03-11 09:40:00,35.89,36.16,35.87,36.11,30200.0,23.5295,23.7065,23.5164,23.6738,30200.0
2008-03-11 09:50:00,36.11,36.13,35.88,35.89,55000.0,23.6738,23.6869,23.523,23.5295,55000.0
2008-03-11 10:00:00,35.87,35.9,35.83,35.9,24800.0,23.5164,23.5361,23.4902,23.5361,24800.0
2008-03-11 10:10:00,35.9,35.99,35.82,35.85,29900.0,23.5361,23.5951,23.4836,23.5033,29900.0
2008-03-11 10:20:00,35.86,35.9,35.81,35.84,25200.0,23.5099,23.5361,23.4771,23.4968,25200.0
2008-03-11 10:30:00,35.85,35.89,35.77,35.79,35700.0,23.5033,23.5295,23.4509,23.464,35700.0
2008-03-11 10:40:00,35.8,35.8,35.71,35.75,32600.0,23.4705,23.4705,23.4115,23.4377,32600.0
2008-03-11 10:50:00,35.75,35.88,35.73,35.85,29100.0,23.4377,23.523,23.4246,23.5033,29100.0
2008-03-11 11:00:00,35.86,35.88,35.73,35.74,42200.0,23.5099,23.523,23.4246,23.4312,42200.0
2008-03-11 11:10:00,35.74,35.76,35.65,35.68,25300.0,23.4312,23.4443,23.3722,23.3919,25300.0
2008-03-11 11:20:00,35.69,35.75,35.66,35.74,31300.0,23.3984,23.4377,23.3787,23.4312,31300.0
2008-03-11 11:30:00,35.75,35.78,35.66,35.69,29700.0,23.4377,23.4574,23.3787,23.3984,29700.0
2008-03-11 11:40:00,35.68,35.68,35.62,35.67,34400.0,23.3919,23.3919,23.3525,23.3853,34400.0
2008-03-11 11:50:00,35.66,35.78,35.66,35.75,33100.0,23.3787,23.4574,23.3787,23.4377,33100.0
2008-03-11 12:00:00,35.74,35.91,35.73,35.9,47100.0,23.4312,23.5426,23.4246,23.5361,47100.0
2008-03-11 12:10:00,35.9,35.95,35.9,35.9,42100.0,23.5361,23.5689,23.5361,23.5361,42100.0
2008-03-11 12:20:00,35.91,35.92,35.71,35.71,36300.0,23.5426,23.5492,23.4115,23.4115,36300.0
2008-03-11 12:30:00,35.71,35.73,35.6,35.62,29000.0,23.4115,23.4246,23.3394,23.3525,29000.0
2008-03-11 12:40:00,35.62,35.7,35.61,35.66,36000.0,23.3525,23.405,23.346,23.3787,36000.0
2008-03-11 12:50:00,35.64,35.74,35.61,35.72,27700.0,23.3656,23.4312,23.346,23.4181,27700.0
2008-03-11 13:00:00,35.71,35.78,35.7,35.77,25800.0,23.4115,23.4574,23.405,23.4509,25800.0
2008-03-11 13:10:00,35.76,35.9,35.75,35.82,21200.0,23.4443,23.5361,23.4377,23.4836,21200.0
2008-03-11 13:20:00,35.8,35.91,35.79,35.88,19800.0,23.4705,23.5426,23.464,23.523,19800.0
2008-03-11 13:30:00,35.88,35.96,35.83,35.9,71000.0,23.523,23.5754,23.4902,23.5361,71000.0
2008-03-11 13:40:00,35.91,35.98,35.87,35.89,20500.0,23.5426,23.5885,23.5164,23.5295,20500.0
2008-03-11 13:50:00,35.88,35.96,35.87,35.93,31300.0,23.523,23.5754,23.5164,23.5558,31300.0
2008-03-11 14:00:00,35.94,35.99,35.91,35.97,18500.0,23.5623,23.5951,23.5426,23.582,18500.0
2008-03-11 14:10:00,35.97,35.97,35.86,35.9,33400.0,23.582,23.582,23.5099,23.5361,33400.0
2008-03-11 14:20:00,35.9,35.91,35.79,35.8,40700.0,23.5361,23.5426,23.464,23.4705,40700.0
2008-03-11 14:30:00,35.8,35.93,35.8,35.9,47700.0,23.4705,23.5558,23.4705,23.5361,47700.0
2008-03-11 14:40:00,35.91,35.99,35.88,35.99,25200.0,23.5426,23.5951,23.523,23.5951,25200.0
2008-03-11 14:50:00,35.99,36.05,35.96,36.03,52900.0,23.5951,23.6344,23.5754,23.6213,52900.0
2008-03-11 15:00:00,36.04,36.06,36.0,36.01,56000.0,23.6279,23.641,23.6016,23.6082,56000.0
2008-03-11 15:10:00,36.02,36.15,36.02,36.14,65600.0,23.6148,23.7,23.6148,23.6934,65600.0
2008-03-11 15:20:00,36.15,36.19,36.13,36.19,55800.0,23.7,23.7262,23.6869,23.7262,55800.0
2008-03-11 15:30:00,36.18,36.21,36.13,36.2,127800.0,23.7197,23.7393,23.6869,23.7328,127800.0
2008-03-11 15:40:00,36.2,36.26,36.18,36.26,90100.0,23.7328,23.7721,23.7197,23.7721,90100.0
2008-03-11 15:50:00,36.26,36.36,36.25,36.34,183200.0,23.7721,23.8377,23.7655,23.8246,183200.0
2008-03-12 09:30:00,36.45,36.63,36.2,36.54,40400.0,23.8967,24.0147,23.7328,23.9557,40400.0
2008-03-12 09:40:00,36.54,36.89,36.46,36.87,57400.0,23.9557,24.1851,23.9032,24.172,57400.0
2008-03-12 09:50:00,36.88,36.89,36.8,36.88,39100.0,24.1786,24.1851,24.1261,24.1786,39100.0
2008-03-12 10:00:00,36.88,36.91,36.64,36.7,19900.0,24.1786,24.1982,24.0212,24.0606,19900.0
2008-03-12 10:10:00,36.69,36.7,36.47,36.52,67400.0,24.054,24.0606,23.9098,23.9426,67400.0
2008-03-12 10:20:00,36.53,36.68,36.5,36.64,28300.0,23.9491,24.0475,23.9294,24.0212,28300.0
2008-03-12 10:30:00,36.65,36.94,36.65,36.93,43000.0,24.0278,24.2179,24.0278,24.2114,43000.0
2008-03-12 10:40:00,36.93,36.95,36.81,36.83,26000.0,24.2114,24.2245,24.1327,24.1458,26000.0
2008-03-12 10:50:00,36.84,36.85,36.75,36.75,27700.0,24.1524,24.1589,24.0934,24.0934,27700.0
2008-03-12 11:00:00,36.76,36.78,36.74,36.75,20700.0,24.0999,24.113,24.0868,24.0934,20700.0
2008-03-12 11:10:00,36.74,36.79,36.73,36.76,25900.0,24.0868,24.1196,24.0802,24.0999,25900.0
2008-03-12 11:20:00,36.77,36.78,36.73,36.75,25500.0,24.1065,24.113,24.0802,24.0934,25500.0
2008-03-12 11:30:00,36.77,36.77,36.74,36.76,51000.0,24.1065,24.1065,24.0868,24.0999,51000.0
2008-03-12 11:40:00,36.75,36.81,36.75,36.78,39200.0,24.0934,24.1327,24.0934,24.113,39200.0
2008-03-12 11:50:00,36.77,36.81,36.76,36.78,71400.0,24.1065,24.1327,24.0999,24.113,71400.0
2008-03-12 12:00:00,36.78,36.85,36.78,36.85,43400.0,24.113,24.1589,24.113,24.1589,43400.0
2008-03-12 12:10:00,36.85,36.87,36.83,36.85,63200.0,24.1589,24.172,24.1458,24.1589,63200.0
2008-03-12 12:20:00,36.86,36.94,36.85,36.92,35000.0,24.1655,24.2179,24.1589,24.2048,35000.0
2008-03-12 12:30:00,36.92,36.96,36.9,36.91,26500.0,24.2048,24.231,24.1917,24.1982,26500.0
2008-03-12 12:40:00,36.9,36.92,36.84,36.85,64700.0,24.1917,24.2048,24.1524,24.1589,64700.0
2008-03-12 12:50:00,36.85,36.9,36.84,36.87,31100.0,24.1589,24.1917,24.1524,24.172,31100.0
2008-03-12 13:00:00,36.88,36.94,36.88,36.91,13400.0,24.1786,24.2179,24.1786,24.1982,13400.0
2008-03-12 13:10:00,36.9,36.92,36.89,36.9,21100.0,24.1917,24.2048,24.1851,24.1917,21100.0
2008-03-12 13:20:00,36.9,36.93,36.89,36.92,33400.0,24.1917,24.2114,24.1851,24.2048,33400.0
2008-03-12 13:30:00,36.92,36.92,36.85,36.9,72200.0,24.2048,24.2048,24.1589,24.1917,72200.0
2008-03-12 13:40:00,36.91,36.93,36.88,36.88,27900.0,24.1982,24.2114,24.1786,24.1786,27900.0
2008-03-12 13:50:00,36.88,36.9,36.88,36.9,12800.0,24.1786,24.1917,24.1786,24.1917,12800.0
2008-03-12 14:00:00,36.9,36.94,36.88,36.9,65000.0,24.1917,24.2179,24.1786,24.1917,65000.0
2008-03-12 14:10:00,36.9,36.9,36.89,36.89,40600.0,24.1917,24.1917,24.1851,24.1851,40600.0
2008-03-12 14:20:00,36.9,36.91,36.87,36.9,99000.0,24.1917,24.1982,24.172,24.1917,99000.0
2008-03-12 14:30:00,36.89,36.94,36.88,36.9,47000.0,24.1851,24.2179,24.1786,24.1917,47000.0
2008-03-12 14:40:00,36.9,36.92,36.89,36.91,57800.0,24.1917,24.2048,24.1851,24.1982,57800.0
2008-03-12 14:50:00,36.91,36.93,36.89,36.9,47700.0,24.1982,24.2114,24.1851,24.1917,47700.0
2008-03-12 15:00:00,36.9,36.91,36.87,36.88,61700.0,24.1917,24.1982,24.172,24.1786,61700.0
2008-03-12 15:10:00,36.87,36.94,36.86,36.92,21700.0,24.172,24.2179,24.1655,24.2048,21700.0
2008-03-12 15:20:00,36.91,36.92,36.87,36.89,53900.0,24.1982,24.2048,24.172,24.1851,53900.0
2008-03-12 15:30:00,36.9,36.91,36.85,36.86,116600.0,24.1917,24.1982,24.1589,24.1655,116600.0
2008-03-12 15:40:00,36.86,36.92,36.85,36.9,113400.0,24.1655,24.2048,24.1589,24.1917,113400.0
2008-03-12 15:50:00,36.89,36.93,36.86,36.93,260500.0,24.1851,24.2114,24.1655,24.2114,260500.0
2008-03-13 09:30:00,36.68,36.77,36.63,36.64,36700.0,24.0475,24.1065,24.0147,24.0212,36700.0
2008-03-13 09:40:00,36.66,36.69,36.43,36.65,31900.0,24.0343,24.054,23.8836,24.0278,31900.0
2008-03-13 09:50:00,36.69,36.69,36.39,36.51,28600.0,24.054,24.054,23.8573,23.936,28600.0
2008-03-13 10:00:00,36.52,36.65,36.46,36.6,21400.0,23.9426,24.0278,23.9032,23.995,21400.0
2008-03-13 10:10:00,36.64,36.68,36.43,36.43,27800.0,24.0212,24.0475,23.8836,23.8836,27800.0
2008-03-13 10:20:00,36.42,36.42,36.21,36.35,77500.0,23.877,23.877,23.7393,23.8311,77500.0
2008-03-13 10:30:00,36.36,36.4,36.32,36.35,41500.0,23.8377,23.8639,23.8114,23.8311,41500.0
2008-03-13 10:40:00,36.36,36.4,36.25,36.4,30500.0,23.8377,23.8639,23.7655,23.8639,30500.0
2008-03-13 10:50:00,36.39,36.48,36.38,36.4,25100.0,23.8573,23.9163,23.8508,23.8639,25100.0
2008-03-13 11:00:00,36.4,36.53,36.34,36.46,71100.0,23.8639,23.9491,23.8246,23.9032,71100.0
2008-03-13 11:10:00,36.48,36.62,36.41,36.42,62100.0,23.9163,24.0081,23.8704,23.877,62100.0
2008-03-13 11:20:00,36.42,36.68,36.41,36.6,65800.0,23.877,24.0475,23.8704,23.995,65800.0
2008-03-13 11:30:00,36.6,36.65,36.58,36.61,48500.0,23.995,24.0278,23.9819,24.0016,48500.0
2008-03-13 11:40:00,36.61,36.64,36.41,36.44,54700.0,24.0016,24.0212,23.8704,23.8901,54700.0
2008-03-13 11:50:00,36.44,36.63,36.44,36.56,37100.0,23.8901,24.0147,23.8901,23.9688,37100.0
2008-03-13 12:00:00,36.58,36.68,36.57,36.62,25700.0,23.9819,24.0475,23.9753,24.0081,25700.0
2008-03-13 12:10:00,36.64,36.66,36.57,36.61,37800.0,24.0212,24.0343,23.9753,24.0016,37800.0
2008-03-13 12:20:00,36.61,36.65,36.55,36.64,56500.0,24.0016,24.0278,23.9622,24.0212,56500.0
2008-03-13 12:30:00,36.64,36.71,36.61,36.66,18700.0,24.0212,24.0671,24.0016,24.0343,18700.0
2008-03-13 12:40:00,36.66,36.68,36.56,36.59,14900.0,24.0343,24.0475,23.9688,23.9885,14900.0
2008-03-13 12:50:00,36.59,36.65,36.55,36.64,12000.0,23.9885,24.0278,23.9622,24.0212,12000.0
2008-03-13 13:00:00,36.64,36.75,36.63,36.72,19400.0,24.0212,24.0934,24.0147,24.0737,19400.0
2008-03-13 13:10:00,36.73,36.76,36.68,36.74,15800.0,24.0802,24.0999,24.0475,24.0868,15800.0
2008-03-13 13:20:00,36.76,36.93,36.72,36.93,37300.0,24.0999,24.2114,24.0737,24.2114,37300.0
2008-03-13 13:30:00,36.94,37.01,36.92,36.94,33400.0,24.2179,24.2638,24.2048,24.2179,33400.0
2008-03-13 13:40:00,36.94,36.99,36.77,36.78,67100.0,24.2179,24.2507,24.1065,24.113,67100.0
2008-03-13 13:50:00,36.77,36.99,36.74,36.95,41300.0,24.1065,24.2507,24.0868,24.2245,41300.0
2008-03-13 14:00:00,36.95,37.02,36.91,36.94,24600.0,24.2245,24.2704,24.1982,24.2179,24600.0
2008-03-13 14:10:00,36.95,37.02,36.88,36.89,23400.0,24.2245,24.2704,24.1786,24.1851,23400.0
2008-03-13 14:20:00,36.91,37.01,36.88,36.99,48500.0,24.1982,24.2638,24.1786,24.2507,48500.0
2008-03-13 14:30:00,37.0,37.01,36.79,36.8,33400.0,24.2573,24.2638,24.1196,24.1261,33400.0
2008-03-13 14:40:00,36.8,36.81,36.65,36.68,33100.0,24.1261,24.1327,24.0278,24.0475,33100.0
2008-03-13 14:50:00,36.67,36.71,36.63,36.71,56000.0,24.0409,24.0671,24.0147,24.0671,56000.0
2008-03-13 15:00:00,36.72,36.79,36.66,36.69,92300.0,24.0737,24.1196,24.0343,24.054,92300.0
2008-03-13 15:10:00,36.69,36.77,36.66,36.71,35900.0,24.054,24.1065,24.0343,24.0671,35900.0
2008-03-13 15:20:00,36.72,36.79,36.67,36.72,19800.0,24.0737,24.1196,24.0409,24.0737,19800.0
2008-03-13 15:30:00,36.74,36.79,36.68,36.69,69900.0,24.0868,24.1196,24.0475,24.054,69900.0
2008-03-13 15:40:00,36.7,36.76,36.62,36.63,129000.0,24.0606,24.0999,24.0081,24.0147,129000.0
2008-03-13 15:50:00,36.62,36.78,36.62,36.78,161000.0,24.0081,24.113,24.0081,24.113,161000.0
2008-03-14 09:30:00,37.0,37.22,36.92,36.98,35900.0,24.2573,24.4015,24.2048,24.2441,35900.0
2008-03-14 09:40:00,37.0,37.17,36.84,36.84,47500.0,24.2573,24.3687,24.1524,24.1524,47500.0
2008-03-14 09:50:00,36.9,36.99,36.66,36.71,55800.0,24.1917,24.2507,24.0343,24.0671,55800.0
2008-03-14 10:00:00,36.72,36.9,36.46,36.76,66100.0,24.0737,24.1917,23.9032,24.0999,66100.0
2008-03-14 10:10:00,36.69,36.88,36.49,36.79,87200.0,24.054,24.1786,23.9229,24.1196,87200.0
2008-03-14 10:20:00,36.77,37.0,36.68,36.87,82100.0,24.1065,24.2573,24.0475,24.172,82100.0
2008-03-14 10:30:00,36.85,36.93,36.77,36.83,82800.0,24.1589,24.2114,24.1065,24.1458,82800.0
2008-03-14 10:40:00,36.83,36.91,36.64,36.8,96400.0,24.1458,24.1982,24.0212,24.1261,96400.0
2008-03-14 10:50:00,36.8,36.98,36.67,36.79,44800.0,24.1261,24.2441,24.0409,24.1196,44800.0
2008-03-14 11:00:00,36.76,36.83,36.67,36.83,22700.0,24.0999,24.1458,24.0409,24.1458,22700.0
2008-03-14 11:10:00,36.81,36.81,36.56,36.63,23200.0,24.1327,24.1327,23.9688,24.0147,23200.0
2008-03-14 11:20:00,36.61,36.65,36.5,36.63,26800.0,24.0016,24.0278,23.9294,24.0147,26800.0
2008-03-14 11:30:00,36.6,36.75,36.57,36.71,27100.0,23.995,24.0934,23.9753,24.0671,27100.0
2008-03-14 11:40:00,36.72,36.85,36.65,36.82,61900.0,24.0737,24.1589,24.0278,24.1392,61900.0
2008-03-14 11:50:00,36.83,36.84,36.58,36.59,32700.0,24.1458,24.1524,23.9819,23.9885,32700.0
2008-03-14 12:00:00,36.58,36.64,36.47,36.63,36800.0,23.9819,24.0212,23.9098,24.0147,36800.0
2008-03-14 12:10:00,36.62,36.69,36.57,36.6,17700.0,24.0081,24.054,23.9753,23.995,17700.0
2008-03-14 12:20:00,36.6,36.6,36.52,36.57,17900.0,23.995,23.995,23.9426,23.9753,17900.0
2008-03-14 12:30:00,36.57,36.57,36.47,36.49,15300.0,23.9753,23.9753,23.9098,23.9229,15300.0
2008-03-14 12:40:00,36.48,36.56,36.44,36.56,31600.0,23.9163,23.9688,23.8901,23.9688,31600.0
2008-03-14 12:50:00,36.57,36.6,36.43,36.51,53300.0,23.9753,23.995,23.8836,23.936,53300.0
2008-03-14 13:00:00,36.49,36.5,36.33,36.45,37100.0,23.9229,23.9294,23.818,23.8967,37100.0
2008-03-14 13:10:00,36.44,36.49,36.4,36.43,17000.0,23.8901,23.9229,23.8639,23.8836,17000.0
2008-03-14 13:20:00,36.46,36.46,36.33,36.34,12700.0,23.9032,23.9032,23.818,23.8246,12700.0
2008-03-14 13:30:00,36.37,36.41,36.25,36.4,21600.0,23.8442,23.8704,23.7655,23.8639,21600.0
2008-03-14 13:40:00,36.39,36.42,36.33,36.36,29200.0,23.8573,23.877,23.818,23.8377,29200.0
2008-03-14 13:50:00,36.36,36.36,36.25,36.25,24700.0,23.8377,23.8377,23.7655,23.7655,24700.0
2008-03-14 14:00:00,36.23,36.37,36.2,36.36,26900.0,23.7524,23.8442,23.7328,23.8377,26900.0
2008-03-14 14:10:00,36.35,36.37,36.26,36.29,26400.0,23.8311,23.8442,23.7721,23.7918,26400.0
2008-03-14 14:20:00,36.31,36.33,36.11,36.14,32100.0,23.8049,23.818,23.6738,23.6934,32100.0
2008-03-14 14:30:00,36.14,36.14,36.03,36.06,24500.0,23.6934,23.6934,23.6213,23.641,24500.0
2008-03-14 14:40:00,36.06,36.3,36.05,36.06,31300.0,23.641,23.7983,23.6344,23.641,31300.0
2008-03-14 14:50:00,36.08,36.15,36.04,36.12,25900.0,23.6541,23.7,23.6279,23.6803,25900.0
2008-03-14 15:00:00,36.13,36.25,36.11,36.23,30500.0,23.6869,23.7655,23.6738,23.7524,30500.0
2008-03-14 15:10:00,36.24,36.47,36.21,36.43,73000.0,23.759,23.9098,23.7393,23.8836,73000.0
2008-03-14 15:20:00,36.43,36.63,36.41,36.58,47800.0,23.8836,24.0147,23.8704,23.9819,47800.0
2008-03-14 15:30:00,36.6,36.6,36.38,36.47,117500.0,23.995,23.995,23.8508,23.9098,117500.0
2008-03-14 15:40:00,36.46,36.49,36.26,36.37,201800.0,23.9032,23.9229,23.7721,23.8442,201800.0
2008-03-14 15:50:00,36.37,36.46,36.29,36.39,135500.0,23.8442,23.9032,23.7918,23.8573,135500.0
2008-03-17 09:30:00,35.76,36.4,35.76,36.09,45500.0,23.4443,23.8639,23.4443,23.6607,45500.0
2008-03-17 09:40:00,36.09,36.31,36.04,36.31,34200.0,23.6607,23.8049,23.6279,23.8049,34200.0
2008-03-17 09:50:00,36.32,36.33,36.06,36.24,34400.0,23.8114,23.818,23.641,23.759,34400.0
2008-03-17 10:00:00,36.23,36.23,36.06,36.17,47300.0,23.7524,23.7524,23.641,23.7131,47300.0
2008-03-17 10:10:00,36.17,36.23,36.08,36.22,23500.0,23.7131,23.7524,23.6541,23.7459,23500.0
2008-03-17 10:20:00,36.24,36.39,36.21,36.24,33500.0,23.759,23.8573,23.7393,23.759,33500.0
2008-03-17 10:30:00,36.27,36.28,36.12,36.13,17500.0,23.7787,23.7852,23.6803,23.6869,17500.0
2008-03-17 10:40:00,36.12,36.25,36.1,36.18,26800.0,23.6803,23.7655,23.6672,23.7197,26800.0
2008-03-17 10:50:00,36.18,36.26,36.09,36.1,25000.0,23.7197,23.7721,23.6607,23.6672,25000.0
2008-03-17 11:00:00,36.1,36.16,36.0,36.15,49000.0,23.6672,23.7065,23.6016,23.7,49000.0
2008-03-17 11:10:00,36.15,36.25,36.14,36.25,32800.0,23.7,23.7655,23.6934,23.7655,32800.0
2008-03-17 11:20:00,36.23,36.26,36.12,36.14,42500.0,23.7524,23.7721,23.6803,23.6934,42500.0
2008-03-17 11:30:00,36.14,36.26,36.13,36.22,32700.0,23.6934,23.7721,23.6869,23.7459,32700.0
2008-03-17 11:40:00,36.21,36.28,36.18,36.25,36800.0,23.7393,23.7852,23.7197,23.7655,36800.0
2008-03-17 11:50:00,36.25,36.25,36.11,36.13,18300.0,23.7655,23.7655,23.6738,23.6869,18300.0
2008-03-17 12:00:00,36.11,36.14,36.03,36.09,56800.0,23.6738,23.6934,23.6213,23.6607,56800.0
2008-03-17 12:10:00,36.09,36.18,36.07,36.15,31700.0,23.6607,23.7197,23.6475,23.7,31700.0
2008-03-17 12:20:00,36.15,36.16,35.96,36.02,25800.0,23.7,23.7065,23.5754,23.6148,25800.0
2008-03-17 12:30:00,36.03,36.17,35.98,36.1,20100.0,23.6213,23.7131,23.5885,23.6672,20100.0
2008-03-17 12:40:00,36.1,36.21,36.07,36.16,26500.0,23.6672,23.7393,23.6475,23.7065,26500.0
2008-03-17 12:50:00,36.2,36.24,36.13,36.18,36200.0,23.7328,23.759,23.6869,23.7197,36200.0
2008-03-17 13:00:00,36.2,36.21,36.09,36.12,13700.0,23.7328,23.7393,23.6607,23.6803,13700.0
2008-03-17 13:10:00,36.11,36.14,36.01,36.03,46200.0,23.6738,23.6934,23.6082,23.6213,46200.0
2008-03-17 13:20:00,36.04,36.08,35.96,36.03,48200.0,23.6279,23.6541,23.5754,23.6213,48200.0
2008-03-17 13:30:00,36.01,36.06,35.97,36.0,31700.0,23.6082,23.641,23.582,23.6016,31700.0
2008-03-17 13:40:00,36.0,36.16,35.99,36.08,43000.0,23.6016,23.7065,23.5951,23.6541,43000.0
2008-03-17 13:50:00,36.08,36.13,36.0,36.13,38500.0,23.6541,23.6869,23.6016,23.6869,38500.0
2008-03-17 14:00:00,36.12,36.19,36.1,36.17,32200.0,23.6803,23.7262,23.6672,23.7131,32200.0
2008-03-17 14:10:00,36.17,36.24,36.12,36.12,22900.0,23.7131,23.759,23.6803,23.6803,22900.0
2008-03-17 14:20:00,36.11,36.12,35.97,35.98,33700.0,23.6738,23.6803,23.582,23.5885,33700.0
2008-03-17 14:30:00,35.99,36.13,35.93,36.04,40400.0,23.5951,23.6869,23.5558,23.6279,40400.0
2008-03-17 14:40:00,36.04,36.15,36.01,36.05,29400.0,23.6279,23.7,23.6082,23.6344,29400.0
2008-03-17 14:50:00,36.05,36.12,36.0,36.03,45000.0,23.6344,23.6803,23.6016,23.6213,45000.0
2008-03-17 15:00:00,36.03,36.11,35.99,36.02,56800.0,23.6213,23.6738,23.5951,23.6148,56800.0
2008-03-17 15:10:00,36.01,36.04,35.95,35.97,36200.0,23.6082,23.6279,23.5689,23.582,36200.0
2008-03-17 15:20:00,35.97,36.13,35.95,36.04,51100.0,23.582,23.6869,23.5689,23.6279,51100.0
2008-03-17 15:30:00,36.05,36.18,36.0,36.08,95200.0,23.6344,23.7197,23.6016,23.6541,95200.0
2008-03-17 15:40:00,36.07,36.08,35.97,36.05,149400.0,23.6475,23.6541,23.582,23.6344,149400.0
2008-03-17 15:50:00,36.05,36.12,35.86,35.86,178200.0,23.6344,23.6803,23.5099,23.5099,178200.0
2008-03-18 09:30:00,36.08,36.27,36.02,36.2,43900.0,23.6541,23.7787,23.6148,23.7328,43900.0
2008-03-18 09:40:00,36.15,36.26,36.12,36.19,32400.0,23.7,23.7721,23.6803,23.7262,32400.0
2008-03-18 09:50:00,36.21,36.33,36.16,36.31,27100.0,23.7393,23.818,23.7065,23.8049,27100.0
2008-03-18 10:00:00,36.3,36.33,36.2,36.21,36100.0,23.7983,23.818,23.7328,23.7393,36100.0
2008-03-18 10:10:00,36.21,36.23,36.12,36.16,23900.0,23.7393,23.7524,23.6803,23.7065,23900.0
2008-03-18 10:20:00,36.16,36.31,36.09,36.27,19500.0,23.7065,23.8049,23.6607,23.7787,19500.0
2008-03-18 10:30:00,36.29,36.39,36.29,36.38,21500.0,23.7918,23.8573,23.7918,23.8508,21500.0
2008-03-18 10:40:00,36.37,36.48,36.33,36.45,59800.0,23.8442,23.9163,23.818,23.8967,59800.0
2008-03-18 10:50:00,36.46,36.47,36.34,36.34,31900.0,23.9032,23.9098,23.8246,23.8246,31900.0
2008-03-18 11:00:00,36.33,36.5,36.33,36.46,44400.0,23.818,23.9294,23.818,23.9032,44400.0
2008-03-18 11:10:00,36.46,36.57,36.44,36.53,103300.0,23.9032,23.9753,23.8901,23.9491,103300.0
2008-03-18 11:20:00,36.51,36.53,36.34,36.34,28500.0,23.936,23.9491,23.8246,23.8246,28500.0
2008-03-18 11:30:00,36.35,36.4,36.34,36.34,16900.0,23.8311,23.8639,23.8246,23.8246,16900.0
2008-03-18 11:40:00,36.35,36.37,36.27,36.28,36200.0,23.8311,23.8442,23.7787,23.7852,36200.0
2008-03-18 11:50:00,36.27,36.28,36.22,36.24,20100.0,23.7787,23.7852,23.7459,23.759,20100.0
2008-03-18 12:00:00,36.23,36.34,36.23,36.32,12700.0,23.7524,23.8246,23.7524,23.8114,12700.0
2008-03-18 12:10:00,36.33,36.37,36.31,36.35,7900.0,23.818,23.8442,23.8049,23.8311,7900.0
2008-03-18 12:20:00,36.34,36.4,36.34,36.4,14800.0,23.8246,23.8639,23.8246,23.8639,14800.0
2008-03-18 12:30:00,36.39,36.48,36.39,36.47,7400.0,23.8573,23.9163,23.8573,23.9098,7400.0
2008-03-18 12:40:00,36.47,36.47,36.43,36.43,7400.0,23.9098,23.9098,23.8836,23.8836,7400.0
2008-03-18 12:50:00,36.42,36.48,36.42,36.45,10600.0,23.877,23.9163,23.877,23.8967,10600.0
2008-03-18 13:00:00,36.45,36.48,36.34,36.35,24600.0,23.8967,23.9163,23.8246,23.8311,24600.0
2008-03-18 13:10:00,36.35,36.42,36.34,36.41,14700.0,23.8311,23.877,23.8246,23.8704,14700.0
2008-03-18 13:20:00,36.41,36.45,36.4,36.44,16600.0,23.8704,23.8967,23.8639,23.8901,16600.0
2008-03-18 13:30:00,36.44,36.46,36.39,36.4,14900.0,23.8901,23.9032,23.8573,23.8639,14900.0
2008-03-18 13:40:00,36.39,36.44,36.39,36.42,22000.0,23.8573,23.8901,23.8573,23.877,22000.0
2008-03-18 13:50:00,36.42,36.44,36.36,36.39,17400.0,23.877,23.8901,23.8377,23.8573,17400.0
2008-03-18 14:00:00,36.38,36.41,36.31,36.34,44900.0,23.8508,23.8704,23.8049,23.8246,44900.0
2008-03-18 14:10:00,36.34,36.45,36.0,36.2,71000.0,23.8246,23.8967,23.6016,23.7328,71000.0
2008-03-18 14:20:00,36.23,36.3,36.04,36.12,48800.0,23.7524,23.7983,23.6279,23.6803,48800.0
2008-03-18 14:30:00,36.1,36.11,35.87,36.03,84100.0,23.6672,23.6738,23.5164,23.6213,84100.0
2008-03-18 14:40:00,36.0,36.21,35.96,36.15,59100.0,23.6016,23.7393,23.5754,23.7,59100.0
2008-03-18 14:50:00,36.16,36.39,36.15,36.38,45000.0,23.7065,23.8573,23.7,23.8508,45000.0
2008-03-18 15:00:00,36.38,36.39,36.24,36.32,50300.0,23.8508,23.8573,23.759,23.8114,50300.0
2008-03-18 15:10:00,36.3,36.31,36.21,36.23,42400.0,23.7983,23.8049,23.7393,23.7524,42400.0
2008-03-18 15:20:00,36.25,36.33,36.24,36.31,46700.0,23.7655,23.818,23.759,23.8049,46700.0
2008-03-18 15:30:00,36.31,36.41,36.3,36.34,65100.0,23.8049,23.8704,23.7983,23.8246,65100.0
2008-03-18 15:40:00,36.34,36.43,36.29,36.31,103900.0,23.8246,23.8836,23.7918,23.8049,103900.0
2008-03-18 15:50:00,36.31,36.46,36.31,36.42,130300.0,23.8049,23.9032,23.8049,23.877,130300.0
2008-03-19 09:30:00,36.5,36.81,36.5,36.71,32800.0,23.9294,24.1327,23.9294,24.0671,32800.0
2008-03-19 09:40:00,36.73,36.89,36.65,36.85,48900.0,24.0802,24.1851,24.0278,24.1589,48900.0
2008-03-19 09:50:00,36.85,37.07,36.84,37.06,54000.0,24.1589,24.3031,24.1524,24.2966,54000.0
2008-03-19 10:00:00,37.07,37.17,37.01,37.01,67800.0,24.3031,24.3687,24.2638,24.2638,67800.0
2008-03-19 10:10:00,37.02,37.04,36.72,36.75,87300.0,24.2704,24.2835,24.0737,24.0934,87300.0
2008-03-19 10:20:00,36.74,36.85,36.71,36.8,40200.0,24.0868,24.1589,24.0671,24.1261,40200.0
2008-03-19 10:30:00,36.8,36.93,36.78,36.91,111200.0,24.1261,24.2114,24.113,24.1982,111200.0
2008-03-19 10:40:00,36.91,36.93,36.84,36.93,29100.0,24.1982,24.2114,24.1524,24.2114,29100.0
2008-03-19 10:50:00,36.93,37.04,36.93,37.01,37800.0,24.2114,24.2835,24.2114,24.2638,37800.0
2008-03-19 11:00:00,37.01,37.18,37.0,37.18,23000.0,24.2638,24.3753,24.2573,24.3753,23000.0
2008-03-19 11:10:00,37.17,37.33,37.17,37.25,45400.0,24.3687,24.4736,24.3687,24.4212,45400.0
2008-03-19 11:20:00,37.25,37.32,37.22,37.28,45900.0,24.4212,24.467,24.4015,24.4408,45900.0
2008-03-19 11:30:00,37.28,37.39,37.26,37.39,42100.0,24.4408,24.5129,24.4277,24.5129,42100.0
2008-03-19 11:40:00,37.39,37.45,37.31,37.34,45700.0,24.5129,24.5523,24.4605,24.4802,45700.0
2008-03-19 11:50:00,37.35,37.42,37.34,37.35,18400.0,24.4867,24.5326,24.4802,24.4867,18400.0
2008-03-19 12:00:00,37.34,37.37,37.29,37.36,36500.0,24.4802,24.4998,24.4474,24.4933,36500.0
2008-03-19 12:10:00,37.37,37.43,37.35,37.43,22500.0,24.4998,24.5392,24.4867,24.5392,22500.0
2008-03-19 12:20:00,37.43,37.45,37.35,37.37,17200.0,24.5392,24.5523,24.4867,24.4998,17200.0
2008-03-19 12:30:00,37.38,37.43,37.35,37.38,20400.0,24.5064,24.5392,24.4867,24.5064,20400.0
2008-03-19 12:40:00,37.39,37.39,37.23,37.29,41400.0,24.5129,24.5129,24.408,24.4474,41400.0
2008-03-19 12:50:00,37.29,37.36,37.28,37.28,10000.0,24.4474,24.4933,24.4408,24.4408,10000.0
2008-03-19 13:00:00,37.28,37.36,37.24,37.36,36000.0,24.4408,24.4933,24.4146,24.4933,36000.0
2008-03-19 13:10:00,37.36,37.37,37.28,37.37,10100.0,24.4933,24.4998,24.4408,24.4998,10100.0
2008-03-19 13:20:00,37.36,37.4,37.21,37.22,15300.0,24.4933,24.5195,24.3949,24.4015,15300.0
2008-03-19 13:30:00,37.22,37.25,37.18,37.22,24600.0,24.4015,24.4212,24.3753,24.4015,24600.0
2008-03-19 13:40:00,37.22,37.24,37.16,37.2,26700.0,24.4015,24.4146,24.3621,24.3884,26700.0
2008-03-19 13:50:00,37.2,37.21,37.1,37.17,70600.0,24.3884,24.3949,24.3228,24.3687,70600.0
2008-03-19 14:00:00,37.17,37.2,37.15,37.16,64500.0,24.3687,24.3884,24.3556,24.3621,64500.0
2008-03-19 14:10:00,37.16,37.22,37.14,37.21,91500.0,24.3621,24.4015,24.349,24.3949,91500.0
2008-03-19 14:20:00,37.22,37.27,37.19,37.2,27500.0,24.4015,24.4343,24.3818,24.3884,27500.0
2008-03-19 14:30:00,37.2,37.23,37.08,37.1,67000.0,24.3884,24.408,24.3097,24.3228,67000.0
2008-03-19 14:40:00,37.1,37.16,37.06,37.12,20100.0,24.3228,24.3621,24.2966,24.3359,20100.0
2008-03-19 14:50:00,37.13,37.3,37.12,37.29,38600.0,24.3425,24.4539,24.3359,24.4474,38600.0
2008-03-19 15:00:00,37.29,37.3,37.24,37.27,32500.0,24.4474,24.4539,24.4146,24.4343,32500.0
2008-03-19 15:10:00,37.27,37.29,37.23,37.25,24400.0,24.4343,24.4474,24.408,24.4212,24400.0
2008-03-19 15:20:00,37.25,37.28,37.13,37.16,100500.0,24.4212,24.4408,24.3425,24.3621,100500.0
2008-03-19 15:30:00,37.16,37.17,37.01,37.01,66300.0,24.3621,24.3687,24.2638,24.2638,66300.0
2008-03-19 15:40:00,37.01,37.16,37.0,37.12,46400.0,24.2638,24.3621,24.2573,24.3359,46400.0
2008-03-19 15:50:00,37.11,37.11,36.96,36.97,80300.0,24.3294,24.3294,24.231,24.2376,80300.0
2008-03-20 09:30:00,36.96,37.35,36.8,37.35,232000.0,24.231,24.4867,24.1261,24.4867,232000.0
2008-03-20 09:40:00,37.35,37.56,37.33,37.45,35800.0,24.4867,24.6244,24.4736,24.5523,35800.0
2008-03-20 09:50:00,37.45,37.45,37.34,37.35,32400.0,24.5523,24.5523,24.4802,24.4867,32400.0
2008-03-20 10:00:00,37.36,37.54,37.34,37.49,54100.0,24.4933,24.6113,24.4802,24.5785,54100.0
2008-03-20 10:10:00,37.48,37.51,37.43,37.43,29000.0,24.5719,24.5916,24.5392,24.5392,29000.0
2008-03-20 10:20:00,37.43,37.53,37.43,37.45,84500.0,24.5392,24.6047,24.5392,24.5523,84500.0
2008-03-20 10:30:00,37.46,37.53,37.45,37.47,76500.0,24.5588,24.6047,24.5523,24.5654,76500.0
2008-03-20 10:40:00,37.46,37.48,37.42,37.47,45900.0,24.5588,24.5719,24.5326,24.5654,45900.0
2008-03-20 10:50:00,37.46,37.51,37.45,37.51,18200.0,24.5588,24.5916,24.5523,24.5916,18200.0
2008-03-20 11:00:00,37.51,37.55,37.5,37.53,22900.0,24.5916,24.6178,24.5851,24.6047,22900.0
2008-03-20 11:10:00,37.53,37.6,37.48,37.6,49500.0,24.6047,24.6506,24.5719,24.6506,49500.0
2008-03-20 11:20:00,37.6,37.65,37.58,37.59,32500.0,24.6506,24.6834,24.6375,24.6441,32500.0
2008-03-20 11:30:00,37.6,37.61,37.44,37.45,20700.0,24.6506,24.6572,24.5457,24.5523,20700.0
2008-03-20 11:40:00,37.46,37.59,37.46,37.59,13600.0,24.5588,24.6441,24.5588,24.6441,13600.0
2008-03-20 11:50:00,37.58,37.6,37.55,37.56,9100.0,24.6375,24.6506,24.6178,24.6244,9100.0
2008-03-20 12:00:00,37.56,37.65,37.56,37.56,27800.0,24.6244,24.6834,24.6244,24.6244,27800.0
2008-03-20 12:10:00,37.54,37.61,37.52,37.59,13000.0,24.6113,24.6572,24.5982,24.6441,13000.0
2008-03-20 12:20:00,37.6,37.6,37.54,37.56,6400.0,24.6506,24.6506,24.6113,24.6244,6400.0
2008-03-20 12:30:00,37.56,37.61,37.56,37.6,22000.0,24.6244,24.6572,24.6244,24.6506,22000.0
2008-03-20 12:40:00,37.6,37.72,37.59,37.69,59900.0,24.6506,24.7293,24.6441,24.7096,59900.0
2008-03-20 12:50:00,37.7,37.72,37.64,37.64,19400.0,24.7162,24.7293,24.6768,24.6768,19400.0
2008-03-20 13:00:00,37.66,37.74,37.66,37.74,27500.0,24.6899,24.7424,24.6899,24.7424,27500.0
2008-03-20 13:10:00,37.73,37.75,37.71,37.75,32100.0,24.7358,24.749,24.7227,24.749,32100.0
2008-03-20 13:20:00,37.74,37.82,37.74,37.82,23300.0,24.7424,24.7948,24.7424,24.7948,23300.0
2008-03-20 13:30:00,37.8,37.81,37.75,37.81,29900.0,24.7817,24.7883,24.749,24.7883,29900.0
2008-03-20 13:40:00,37.81,37.83,37.78,37.79,18900.0,24.7883,24.8014,24.7686,24.7752,18900.0
2008-03-20 13:50:00,37.79,37.84,37.76,37.84,25600.0,24.7752,24.808,24.7555,24.808,25600.0
2008-03-20 14:00:00,37.82,37.85,37.81,37.82,22400.0,24.7948,24.8145,24.7883,24.7948,22400.0
2008-03-20 14:10:00,37.82,37.9,37.8,37.85,36900.0,24.7948,24.8473,24.7817,24.8145,36900.0
2008-03-20 14:20:00,37.84,37.85,37.8,37.84,18500.0,24.808,24.8145,24.7817,24.808,18500.0
2008-03-20 14:30:00,37.83,37.94,37.82,37.92,19100.0,24.8014,24.8735,24.7948,24.8604,19100.0
2008-03-20 14:40:00,37.92,37.96,37.89,37.95,23100.0,24.8604,24.8866,24.8407,24.8801,23100.0
2008-03-20 14:50:00,37.95,38.01,37.94,38.01,71600.0,24.8801,24.9194,24.8735,24.9194,71600.0
2008-03-20 15:00:00,37.99,38.05,37.99,38.0,38500.0,24.9063,24.9456,24.9063,24.9129,38500.0
2008-03-20 15:10:00,38.0,38.02,37.98,38.01,19600.0,24.9129,24.926,24.8997,24.9194,19600.0
2008-03-20 15:20:00,38.0,38.06,37.97,37.97,85100.0,24.9129,24.9522,24.8932,24.8932,85100.0
2008-03-20 15:30:00,37.98,38.02,37.93,37.96,108800.0,24.8997,24.926,24.867,24.8866,108800.0
2008-03-20 15:40:00,37.96,38.02,37.95,37.97,98100.0,24.8866,24.926,24.8801,24.8932,98100.0
2008-03-20 15:50:00,37.97,38.03,36.91,37.97,98700.0,24.8932,24.9325,24.1982,24.8932,98700.0
2008-03-24 09:30:00,38.26,38.26,37.7,37.98,36700.0,25.0833,25.0833,24.7162,24.8997,36700.0
2008-03-24 09:40:00,37.99,38.06,37.95,37.98,60100.0,24.9063,24.9522,24.8801,24.8997,60100.0
2008-03-24 09:50:00,38.0,38.07,37.96,37.97,22700.0,24.9129,24.9587,24.8866,24.8932,22700.0
2008-03-24 10:00:00,37.98,38.04,37.95,38.0,40000.0,24.8997,24.9391,24.8801,24.9129,40000.0
2008-03-24 10:10:00,38.0,38.1,38.0,38.08,31800.0,24.9129,24.9784,24.9129,24.9653,31800.0
2008-03-24 10:20:00,38.08,38.09,38.01,38.03,17400.0,24.9653,24.9719,24.9194,24.9325,17400.0
2008-03-24 10:30:00,38.01,38.04,38.0,38.01,34200.0,24.9194,24.9391,24.9129,24.9194,34200.0
2008-03-24 10:40:00,38.01,38.15,38.0,38.02,36200.0,24.9194,25.0112,24.9129,24.926,36200.0
2008-03-24 10:50:00,38.02,38.08,38.01,38.08,23800.0,24.926,24.9653,24.9194,24.9653,23800.0
2008-03-24 11:00:00,38.09,38.15,38.08,38.12,27800.0,24.9719,25.0112,24.9653,24.9915,27800.0
2008-03-24 11:10:00,38.13,38.18,38.12,38.14,28200.0,24.9981,25.0309,24.9915,25.0046,28200.0
2008-03-24 11:20:00,38.13,38.22,38.13,38.19,17900.0,24.9981,25.0571,24.9981,25.0374,17900.0
2008-03-24 11:30:00,38.2,38.2,38.15,38.16,12300.0,25.044,25.044,25.0112,25.0177,12300.0
2008-03-24 11:40:00,38.16,38.24,38.16,38.18,23600.0,25.0177,25.0702,25.0177,25.0309,23600.0
2008-03-24 11:50:00,38.18,38.23,38.14,38.15,27000.0,25.0309,25.0636,25.0046,25.0112,27000.0
2008-03-24 12:00:00,38.15,38.2,38.13,38.19,72000.0,25.0112,25.044,24.9981,25.0374,72000.0
2008-03-24 12:10:00,38.19,38.26,38.18,38.25,17700.0,25.0374,25.0833,25.0309,25.0768,17700.0
2008-03-24 12:20:00,38.25,38.25,38.21,38.22,12000.0,25.0768,25.0768,25.0505,25.0571,12000.0
2008-03-24 12:30:00,38.23,38.23,38.18,38.22,15400.0,25.0636,25.0636,25.0309,25.0571,15400.0
2008-03-24 12:40:00,38.21,38.22,38.17,38.17,14200.0,25.0505,25.0571,25.0243,25.0243,14200.0
2008-03-24 12:50:00,38.17,38.22,38.08,38.2,48800.0,25.0243,25.0571,24.9653,25.044,48800.0
2008-03-24 13:00:00,38.2,38.23,38.2,38.22,14700.0,25.044,25.0636,25.044,25.0571,14700.0
2008-03-24 13:10:00,38.21,38.23,38.21,38.22,17600.0,25.0505,25.0636,25.0505,25.0571,17600.0
2008-03-24 13:20:00,38.22,38.23,38.21,38.23,9200.0,25.0571,25.0636,25.0505,25.0636,9200.0
2008-03-24 13:30:00,38.23,38.24,38.2,38.22,14300.0,25.0636,25.0702,25.044,25.0571,14300.0
2008-03-24 13:40:00,38.22,38.23,38.2,38.22,12500.0,25.0571,25.0636,25.044,25.0571,12500.0
2008-03-24 13:50:00,38.21,38.28,38.21,38.27,23700.0,25.0505,25.0964,25.0505,25.0899,23700.0
2008-03-24 14:00:00,38.27,38.27,38.2,38.24,23700.0,25.0899,25.0899,25.044,25.0702,23700.0
2008-03-24 14:10:00,38.24,38.27,38.23,38.27,25300.0,25.0702,25.0899,25.0636,25.0899,25300.0
2008-03-24 14:20:00,38.27,38.29,38.25,38.29,22700.0,25.0899,25.103,25.0768,25.103,22700.0
2008-03-24 14:30:00,38.28,38.3,38.26,38.29,17900.0,25.0964,25.1095,25.0833,25.103,17900.0
2008-03-24 14:40:00,38.29,38.37,38.28,38.35,27400.0,25.103,25.1554,25.0964,25.1423,27400.0
2008-03-24 14:50:00,38.34,38.37,38.32,38.37,30800.0,25.1358,25.1554,25.1226,25.1554,30800.0
2008-03-24 15:00:00,38.37,38.39,38.2,38.24,53100.0,25.1554,25.1685,25.044,25.0702,53100.0
2008-03-24 15:10:00,38.24,38.35,38.2,38.34,44400.0,25.0702,25.1423,25.044,25.1358,44400.0
2008-03-24 15:20:00,38.34,38.34,38.23,38.23,44500.0,25.1358,25.1358,25.0636,25.0636,44500.0
2008-03-24 15:30:00,38.23,38.38,38.21,38.37,152400.0,25.0636,25.162,25.0505,25.1554,152400.0
2008-03-24 15:40:00,38.38,38.45,38.35,38.36,110300.0,25.162,25.2079,25.1423,25.1489,110300.0
2008-03-24 15:50:00,38.37,38.42,38.34,38.38,87400.0,25.1554,25.1882,25.1358,25.162,87400.0
2008-03-25 09:30:00,38.4,38.6,38.3,38.48,35400.0,25.1751,25.3062,25.1095,25.2275,35400.0
2008-03-25 09:40:00,38.5,38.61,38.45,38.57,31300.0,25.2407,25.3128,25.2079,25.2865,31300.0
2008-03-25 09:50:00,38.53,38.55,38.5,38.55,48300.0,25.2603,25.2734,25.2407,25.2734,48300.0
2008-03-25 10:00:00,38.55,38.59,38.5,38.54,47000.0,25.2734,25.2997,25.2407,25.2669,47000.0
2008-03-25 10:10:00,38.55,38.64,38.5,38.62,41800.0,25.2734,25.3324,25.2407,25.3193,41800.0
2008-03-25 10:20:00,38.6,38.6,38.51,38.56,29700.0,25.3062,25.3062,25.2472,25.28,29700.0
2008-03-25 10:30:00,38.56,38.68,38.55,38.63,44800.0,25.28,25.3587,25.2734,25.3259,44800.0
2008-03-25 10:40:00,38.63,38.67,38.53,38.54,38000.0,25.3259,25.3521,25.2603,25.2669,38000.0
2008-03-25 10:50:00,38.55,38.61,38.5,38.51,62300.0,25.2734,25.3128,25.2407,25.2472,62300.0
2008-03-25 11:00:00,38.51,38.63,38.51,38.58,45300.0,25.2472,25.3259,25.2472,25.2931,45300.0
2008-03-25 11:10:00,38.58,38.63,38.52,38.53,40500.0,25.2931,25.3259,25.2538,25.2603,40500.0
2008-03-25 11:20:00,38.54,38.61,38.53,38.61,13000.0,25.2669,25.3128,25.2603,25.3128,13000.0
2008-03-25 11:30:00,38.6,38.62,38.58,38.59,17200.0,25.3062,25.3193,25.2931,25.2997,17200.0
2008-03-25 11:40:00,38.6,38.6,38.54,38.55,18600.0,25.3062,25.3062,25.2669,25.2734,18600.0
2008-03-25 11:50:00,38.56,38.61,38.54,38.55,15400.0,25.28,25.3128,25.2669,25.2734,15400.0
2008-03-25 12:00:00,38.56,38.62,38.52,38.61,30200.0,25.28,25.3193,25.2538,25.3128,30200.0
2008-03-25 12:10:00,38.62,38.69,38.6,38.69,28200.0,25.3193,25.3652,25.3062,25.3652,28200.0
2008-03-25 12:20:00,38.68,38.68,38.59,38.61,13300.0,25.3587,25.3587,25.2997,25.3128,13300.0
2008-03-25 12:30:00,38.61,38.63,38.59,38.61,13900.0,25.3128,25.3259,25.2997,25.3128,13900.0
2008-03-25 12:40:00,38.6,38.61,38.58,38.59,14300.0,25.3062,25.3128,25.2931,25.2997,14300.0
2008-03-25 12:50:00,38.59,38.61,38.55,38.55,12800.0,25.2997,25.3128,25.2734,25.2734,12800.0
2008-03-25 13:00:00,38.54,38.55,38.49,38.49,20800.0,25.2669,25.2734,25.2341,25.2341,20800.0
2008-03-25 13:10:00,38.49,38.5,38.48,38.48,10500.0,25.2341,25.2407,25.2275,25.2275,10500.0
2008-03-25 13:20:00,38.49,38.5,38.45,38.45,26600.0,25.2341,25.2407,25.2079,25.2079,26600.0
2008-03-25 13:30:00,38.45,38.52,38.45,38.48,40200.0,25.2079,25.2538,25.2079,25.2275,40200.0
2008-03-25 13:40:00,38.47,38.48,38.43,38.48,62100.0,25.221,25.2275,25.1948,25.2275,62100.0
2008-03-25 13:50:00,38.48,38.56,38.48,38.52,24200.0,25.2275,25.28,25.2275,25.2538,24200.0
2008-03-25 14:00:00,38.52,38.54,38.49,38.49,24000.0,25.2538,25.2669,25.2341,25.2341,24000.0
2008-03-25 14:10:00,38.49,38.49,38.46,38.48,15000.0,25.2341,25.2341,25.2144,25.2275,15000.0
2008-03-25 14:20:00,38.48,38.5,38.47,38.47,15300.0,25.2275,25.2407,25.221,25.221,15300.0
2008-03-25 14:30:00,38.47,38.54,38.47,38.51,22900.0,25.221,25.2669,25.221,25.2472,22900.0
2008-03-25 14:40:00,38.51,38.57,38.48,38.52,20800.0,25.2472,25.2865,25.2275,25.2538,20800.0
2008-03-25 14:50:00,38.53,38.55,38.51,38.53,21100.0,25.2603,25.2734,25.2472,25.2603,21100.0
2008-03-25 15:00:00,38.54,38.56,38.5,38.52,40800.0,25.2669,25.28,25.2407,25.2538,40800.0
2008-03-25 15:10:00,38.51,38.56,38.49,38.53,26700.0,25.2472,25.28,25.2341,25.2603,26700.0
2008-03-25 15:20:00,38.54,38.58,38.54,38.58,34800.0,25.2669,25.2931,25.2669,25.2931,34800.0
2008-03-25 15:30:00,38.59,38.62,38.58,38.62,80400.0,25.2997,25.3193,25.2931,25.3193,80400.0
2008-03-25 15:40:00,38.62,38.68,38.62,38.68,87300.0,25.3193,25.3587,25.3193,25.3587,87300.0
2008-03-25 15:50:00,38.67,38.74,38.57,38.62,137000.0,25.3521,25.398,25.2865,25.3193,137000.0
2008-03-26 09:30:00,38.52,38.52,38.27,38.29,45600.0,25.2538,25.2538,25.0899,25.103,45600.0
2008-03-26 09:40:00,38.33,38.34,38.19,38.21,22900.0,25.1292,25.1358,25.0374,25.0505,22900.0
2008-03-26 09:50:00,38.21,38.29,38.2,38.22,25900.0,25.0505,25.103,25.044,25.0571,25900.0
2008-03-26 10:00:00,38.22,38.41,38.22,38.41,21300.0,25.0571,25.1816,25.0571,25.1816,21300.0
2008-03-26 10:10:00,38.39,38.4,38.33,38.35,13900.0,25.1685,25.1751,25.1292,25.1423,13900.0
2008-03-26 10:20:00,38.36,38.42,38.34,38.42,11700.0,25.1489,25.1882,25.1358,25.1882,11700.0
2008-03-26 10:30:00,38.41,38.41,38.15,38.16,25000.0,25.1816,25.1816,25.0112,25.0177,25000.0
2008-03-26 10:40:00,38.16,38.18,38.03,38.03,29200.0,25.0177,25.0309,24.9325,24.9325,29200.0
2008-03-26 10:50:00,38.03,38.15,38.01,38.15,21000.0,24.9325,25.0112,24.9194,25.0112,21000.0
2008-03-26 11:00:00,38.14,38.24,38.13,38.21,21700.0,25.0046,25.0702,24.9981,25.0505,21700.0
2008-03-26 11:10:00,38.21,38.22,38.13,38.14,7600.0,25.0505,25.0571,24.9981,25.0046,7600.0
2008-03-26 11:20:00,38.14,38.19,38.11,38.19,8200.0,25.0046,25.0374,24.985,25.0374,8200.0
2008-03-26 11:30:00,38.18,38.19,38.17,38.19,5600.0,25.0309,25.0374,25.0243,25.0374,5600.0
2008-03-26 11:40:00,38.19,38.19,38.12,38.18,18400.0,25.0374,25.0374,24.9915,25.0309,18400.0
2008-03-26 11:50:00,38.19,38.25,38.18,38.22,9100.0,25.0374,25.0768,25.0309,25.0571,9100.0
2008-03-26 12:00:00,38.23,38.24,38.16,38.18,10000.0,25.0636,25.0702,25.0177,25.0309,10000.0
2008-03-26 12:10:00,38.17,38.18,38.15,38.16,19200.0,25.0243,25.0309,25.0112,25.0177,19200.0
2008-03-26 12:20:00,38.15,38.22,38.15,38.21,16500.0,25.0112,25.0571,25.0112,25.0505,16500.0
2008-03-26 12:30:00,38.21,38.24,38.2,38.22,9500.0,25.0505,25.0702,25.044,25.0571,9500.0
2008-03-26 12:40:00,38.23,38.25,38.19,38.23,12500.0,25.0636,25.0768,25.0374,25.0636,12500.0
2008-03-26 12:50:00,38.22,38.23,38.19,38.19,10200.0,25.0571,25.0636,25.0374,25.0374,10200.0
2008-03-26 13:00:00,38.2,38.21,38.14,38.16,13900.0,25.044,25.0505,25.0046,25.0177,13900.0
2008-03-26 13:10:00,38.15,38.18,38.15,38.16,4500.0,25.0112,25.0309,25.0112,25.0177,4500.0
2008-03-26 13:20:00,38.15,38.15,38.05,38.05,11500.0,25.0112,25.0112,24.9456,24.9456,11500.0
2008-03-26 13:30:00,38.05,38.06,37.94,37.99,15500.0,24.9456,24.9522,24.8735,24.9063,15500.0
2008-03-26 13:40:00,38.0,38.0,37.98,37.99,6400.0,24.9129,24.9129,24.8997,24.9063,6400.0
2008-03-26 13:50:00,37.99,38.05,37.99,38.03,12100.0,24.9063,24.9456,24.9063,24.9325,12100.0
2008-03-26 14:00:00,38.02,38.07,38.01,38.06,50700.0,24.926,24.9587,24.9194,24.9522,50700.0
2008-03-26 14:10:00,38.06,38.12,38.06,38.08,7000.0,24.9522,24.9915,24.9522,24.9653,7000.0
2008-03-26 14:20:00,38.09,38.09,38.01,38.02,11300.0,24.9719,24.9719,24.9194,24.926,11300.0
2008-03-26 14:30:00,38.02,38.04,37.98,37.98,18400.0,24.926,24.9391,24.8997,24.8997,18400.0
2008-03-26 14:40:00,37.98,37.99,37.92,37.95,15300.0,24.8997,24.9063,24.8604,24.8801,15300.0
2008-03-26 14:50:00,37.95,38.07,37.94,38.07,13000.0,24.8801,24.9587,24.8735,24.9587,13000.0
2008-03-26 15:00:00,38.04,38.07,37.98,38.02,33100.0,24.9391,24.9587,24.8997,24.926,33100.0
2008-03-26 15:10:00,38.02,38.03,37.88,37.94,42900.0,24.926,24.9325,24.8342,24.8735,42900.0
2008-03-26 15:20:00,37.94,37.96,37.88,37.9,45100.0,24.8735,24.8866,24.8342,24.8473,45100.0
2008-03-26 15:30:00,37.9,38.0,37.89,38.0,43900.0,24.8473,24.9129,24.8407,24.9129,43900.0
2008-03-26 15:40:00,38.0,38.1,37.99,38.1,67100.0,24.9129,24.9784,24.9063,24.9784,67100.0
2008-03-26 15:50:00,38.1,38.12,38.07,38.12,93000.0,24.9784,24.9915,24.9587,24.9915,93000.0
2008-03-27 09:30:00,38.14,38.32,38.14,38.31,24800.0,25.0046,25.1226,25.0046,25.1161,24800.0
2008-03-27 09:40:00,38.31,38.41,38.3,38.41,28000.0,25.1161,25.1816,25.1095,25.1816,28000.0
2008-03-27 09:50:00,38.41,38.43,38.31,38.33,40200.0,25.1816,25.1948,25.1161,25.1292,40200.0
2008-03-27 10:00:00,38.32,38.34,38.14,38.16,35600.0,25.1226,25.1358,25.0046,25.0177,35600.0
2008-03-27 10:10:00,38.18,38.33,38.16,38.24,23100.0,25.0309,25.1292,25.0177,25.0702,23100.0
2008-03-27 10:20:00,38.23,38.26,38.17,38.18,32300.0,25.0636,25.0833,25.0243,25.0309,32300.0
2008-03-27 10:30:00,38.17,38.32,38.17,38.29,28200.0,25.0243,25.1226,25.0243,25.103,28200.0
2008-03-27 10:40:00,38.29,38.3,38.21,38.26,22500.0,25.103,25.1095,25.0505,25.0833,22500.0
2008-03-27 10:50:00,38.26,38.29,38.22,38.23,17000.0,25.0833,25.103,25.0571,25.0636,17000.0
2008-03-27 11:00:00,38.23,38.27,38.21,38.22,16400.0,25.0636,25.0899,25.0505,25.0571,16400.0
2008-03-27 11:10:00,38.22,38.25,38.17,38.22,15200.0,25.0571,25.0768,25.0243,25.0571,15200.0
2008-03-27 11:20:00,38.23,38.25,38.09,38.1,23700.0,25.0636,25.0768,24.9719,24.9784,23700.0
2008-03-27 11:30:00,38.1,38.11,38.07,38.11,15500.0,24.9784,24.985,24.9587,24.985,15500.0
2008-03-27 11:40:00,38.1,38.16,38.09,38.11,14200.0,24.9784,25.0177,24.9719,24.985,14200.0
2008-03-27 11:50:00,38.12,38.13,38.07,38.07,10300.0,24.9915,24.9981,24.9587,24.9587,10300.0
2008-03-27 12:00:00,38.06,38.15,38.06,38.14,13900.0,24.9522,25.0112,24.9522,25.0046,13900.0
2008-03-27 12:10:00,38.13,38.2,38.13,38.18,14600.0,24.9981,25.044,24.9981,25.0309,14600.0
2008-03-27 12:20:00,38.18,38.27,38.18,38.27,19100.0,25.0309,25.0899,25.0309,25.0899,19100.0
2008-03-27 12:30:00,38.27,38.37,38.27,38.35,36800.0,25.0899,25.1554,25.0899,25.1423,36800.0
2008-03-27 12:40:00,38.35,38.4,38.35,38.36,16600.0,25.1423,25.1751,25.1423,25.1489,16600.0
2008-03-27 12:50:00,38.36,38.36,38.33,38.33,10600.0,25.1489,25.1489,25.1292,25.1292,10600.0
2008-03-27 13:00:00,38.34,38.34,38.28,38.33,19500.0,25.1358,25.1358,25.0964,25.1292,19500.0
2008-03-27 13:10:00,38.34,38.43,38.25,38.38,46200.0,25.1358,25.1948,25.0768,25.162,46200.0
2008-03-27 13:20:00,38.38,38.39,38.32,38.32,18900.0,25.162,25.1685,25.1226,25.1226,18900.0
2008-03-27 13:30:00,38.33,38.33,38.26,38.26,20700.0,25.1292,25.1292,25.0833,25.0833,20700.0
2008-03-27 13:40:00,38.26,38.27,38.17,38.22,32300.0,25.0833,25.0899,25.0243,25.0571,32300.0
2008-03-27 13:50:00,38.23,38.29,38.2,38.27,10200.0,25.0636,25.103,25.044,25.0899,10200.0
2008-03-27 14:00:00,38.27,38.28,38.17,38.22,19900.0,25.0899,25.0964,25.0243,25.0571,19900.0
2008-03-27 14:10:00,38.22,38.23,38.19,38.22,32600.0,25.0571,25.0636,25.0374,25.0571,32600.0
2008-03-27 14:20:00,38.23,38.27,38.2,38.24,17300.0,25.0636,25.0899,25.044,25.0702,17300.0
2008-03-27 14:30:00,38.24,38.35,38.24,38.34,18400.0,25.0702,25.1423,25.0702,25.1358,18400.0
2008-03-27 14:40:00,38.33,38.38,38.32,38.35,12500.0,25.1292,25.162,25.1226,25.1423,12500.0
2008-03-27 14:50:00,38.34,38.39,38.26,38.27,36300.0,25.1358,25.1685,25.0833,25.0899,36300.0
2008-03-27 15:00:00,38.27,38.3,38.25,38.3,19900.0,25.0899,25.1095,25.0768,25.1095,19900.0
2008-03-27 15:10:00,38.3,38.33,38.29,38.33,30900.0,25.1095,25.1292,25.103,25.1292,30900.0
2008-03-27 15:20:00,38.34,38.34,38.25,38.31,23500.0,25.1358,25.1358,25.0768,25.1161,23500.0
2008-03-27 15:30:00,38.31,38.31,38.15,38.16,34200.0,25.1161,25.1161,25.0112,25.0177,34200.0
2008-03-27 15:40:00,38.15,38.22,38.14,38.21,48800.0,25.0112,25.0571,25.0046,25.0505,48800.0
2008-03-27 15:50:00,38.21,38.21,38.13,38.17,64600.0,25.0505,25.0505,24.9981,25.0243,64600.0
2008-03-28 09:30:00,38.35,38.67,38.26,38.47,43800.0,25.1423,25.3521,25.0833,25.221,43800.0
2008-03-28 09:40:00,38.49,38.49,38.23,38.4,16000.0,25.2341,25.2341,25.0636,25.1751,16000.0
2008-03-28 09:50:00,38.4,38.5,38.26,38.27,30400.0,25.1751,25.2407,25.0833,25.0899,30400.0
2008-03-28 10:00:00,38.27,38.35,38.26,38.34,14500.0,25.0899,25.1423,25.0833,25.1358,14500.0
2008-03-28 10:10:00,38.36,38.36,38.15,38.15,14500.0,25.1489,25.1489,25.0112,25.0112,14500.0
2008-03-28 10:20:00,38.15,38.22,38.13,38.22,14600.0,25.0112,25.0571,24.9981,25.0571,14600.0
2008-03-28 10:30:00,38.19,38.19,38.07,38.08,15900.0,25.0374,25.0374,24.9587,24.9653,15900.0
2008-03-28 10:40:00,38.08,38.09,38.05,38.06,24200.0,24.9653,24.9719,24.9456,24.9522,24200.0
2008-03-28 10:50:00,38.04,38.05,37.95,37.97,26600.0,24.9391,24.9456,24.8801,24.8932,26600.0
2008-03-28 11:00:00,37.98,38.06,37.98,37.99,26000.0,24.8997,24.9522,24.8997,24.9063,26000.0
2008-03-28 11:10:00,38.0,38.1,37.98,38.06,28400.0,24.9129,24.9784,24.8997,24.9522,28400.0
2008-03-28 11:20:00,38.07,38.13,38.03,38.06,23300.0,24.9587,24.9981,24.9325,24.9522,23300.0
2008-03-28 11:30:00,38.07,38.07,38.01,38.01,14200.0,24.9587,24.9587,24.9194,24.9194,14200.0
2008-03-28 11:40:00,38.01,38.03,37.95,37.95,12900.0,24.9194,24.9325,24.8801,24.8801,12900.0
2008-03-28 11:50:00,37.95,38.04,37.93,37.99,22900.0,24.8801,24.9391,24.867,24.9063,22900.0
2008-03-28 12:00:00,37.99,37.99,37.89,37.91,23000.0,24.9063,24.9063,24.8407,24.8538,23000.0
2008-03-28 12:10:00,37.91,37.91,37.84,37.85,11800.0,24.8538,24.8538,24.808,24.8145,11800.0
2008-03-28 12:20:00,37.85,37.94,37.84,37.94,11000.0,24.8145,24.8735,24.808,24.8735,11000.0
2008-03-28 12:30:00,37.95,37.99,37.92,37.93,12100.0,24.8801,24.9063,24.8604,24.867,12100.0
2008-03-28 12:40:00,37.92,37.96,37.89,37.9,11000.0,24.8604,24.8866,24.8407,24.8473,11000.0
2008-03-28 12:50:00,37.9,37.9,37.85,37.88,14400.0,24.8473,24.8473,24.8145,24.8342,14400.0
2008-03-28 13:00:00,37.88,37.94,37.88,37.93,7500.0,24.8342,24.8735,24.8342,24.867,7500.0
2008-03-28 13:10:00,37.94,37.95,37.91,37.91,11000.0,24.8735,24.8801,24.8538,24.8538,11000.0
2008-03-28 13:20:00,37.91,37.91,37.88,37.89,11800.0,24.8538,24.8538,24.8342,24.8407,11800.0
2008-03-28 13:30:00,37.89,37.89,37.82,37.88,20800.0,24.8407,24.8407,24.7948,24.8342,20800.0
2008-03-28 13:40:00,37.86,37.89,37.82,37.85,34800.0,24.8211,24.8407,24.7948,24.8145,34800.0
2008-03-28 13:50:00,37.85,37.89,37.84,37.87,21300.0,24.8145,24.8407,24.808,24.8276,21300.0
2008-03-28 14:00:00,37.87,37.92,37.87,37.9,11200.0,24.8276,24.8604,24.8276,24.8473,11200.0
2008-03-28 14:10:00,37.9,37.94,37.89,37.93,15300.0,24.8473,24.8735,24.8407,24.867,15300.0
2008-03-28 14:20:00,37.92,37.95,37.88,37.9,18800.0,24.8604,24.8801,24.8342,24.8473,18800.0
2008-03-28 14:30:00,37.92,37.97,37.92,37.93,9800.0,24.8604,24.8932,24.8604,24.867,9800.0
2008-03-28 14:40:00,37.93,37.95,37.92,37.95,10000.0,24.867,24.8801,24.8604,24.8801,10000.0
2008-03-28 14:50:00,37.94,37.98,37.94,37.98,13800.0,24.8735,24.8997,24.8735,24.8997,13800.0
2008-03-28 15:00:00,37.97,37.98,37.92,37.92,30000.0,24.8932,24.8997,24.8604,24.8604,30000.0
2008-03-28 15:10:00,37.92,37.93,37.82,37.84,27900.0,24.8604,24.867,24.7948,24.808,27900.0
2008-03-28 15:20:00,37.84,37.88,37.83,37.87,26000.0,24.808,24.8342,24.8014,24.8276,26000.0
2008-03-28 15:30:00,37.86,37.87,37.76,37.77,49100.0,24.8211,24.8276,24.7555,24.7621,49100.0
2008-03-28 15:40:00,37.77,37.83,37.74,37.75,55600.0,24.7621,24.8014,24.7424,24.749,55600.0
2008-03-28 15:50:00,37.75,37.78,37.7,37.76,133600.0,24.749,24.7686,24.7162,24.7555,133600.0
2008-03-31 09:30:00,37.85,37.85,37.34,37.38,35100.0,24.8145,24.8145,24.4802,24.5064,35100.0
2008-03-31 09:40:00,37.38,37.43,37.33,37.41,40000.0,24.5064,24.5392,24.4736,24.526,40000.0
2008-03-31 09:50:00,37.41,37.45,37.32,37.32,26500.0,24.526,24.5523,24.467,24.467,26500.0
2008-03-31 10:00:00,37.31,37.32,37.26,37.31,31600.0,24.4605,24.467,24.4277,24.4605,31600.0
2008-03-31 10:10:00,37.32,37.46,37.31,37.34,42800.0,24.467,24.5588,24.4605,24.4802,42800.0
2008-03-31 10:20:00,37.34,37.35,37.23,37.25,30700.0,24.4802,24.4867,24.408,24.4212,30700.0
2008-03-31 10:30:00,37.25,37.51,37.24,37.51,56400.0,24.4212,24.5916,24.4146,24.5916,56400.0
2008-03-31 10:40:00,37.5,37.64,37.5,37.58,61400.0,24.5851,24.6768,24.5851,24.6375,61400.0
2008-03-31 10:50:00,37.58,37.63,37.53,37.55,47200.0,24.6375,24.6703,24.6047,24.6178,47200.0
2008-03-31 11:00:00,37.55,37.55,37.47,37.47,46000.0,24.6178,24.6178,24.5654,24.5654,46000.0
2008-03-31 11:10:00,37.48,37.57,37.44,37.52,45900.0,24.5719,24.6309,24.5457,24.5982,45900.0
2008-03-31 11:20:00,37.52,37.53,37.47,37.49,36100.0,24.5982,24.6047,24.5654,24.5785,36100.0
2008-03-31 11:30:00,37.49,37.61,37.49,37.61,25600.0,24.5785,24.6572,24.5785,24.6572,25600.0
2008-03-31 11:40:00,37.61,37.71,37.61,37.69,20700.0,24.6572,24.7227,24.6572,24.7096,20700.0
2008-03-31 11:50:00,37.7,37.73,37.69,37.73,15900.0,24.7162,24.7358,24.7096,24.7358,15900.0
2008-03-31 12:00:00,37.73,37.79,37.73,37.78,13500.0,24.7358,24.7752,24.7358,24.7686,13500.0
2008-03-31 12:10:00,37.79,37.79,37.78,37.79,8200.0,24.7752,24.7752,24.7686,24.7752,8200.0
2008-03-31 12:20:00,37.78,37.79,37.78,37.78,9200.0,24.7686,24.7752,24.7686,24.7686,9200.0
2008-03-31 12:30:00,37.78,37.79,37.78,37.78,17300.0,24.7686,24.7752,24.7686,24.7686,17300.0
2008-03-31 12:40:00,37.78,37.79,37.77,37.78,12900.0,24.7686,24.7752,24.7621,24.7686,12900.0
2008-03-31 12:50:00,37.79,37.79,37.78,37.79,16100.0,24.7752,24.7752,24.7686,24.7752,16100.0
2008-03-31 13:00:00,37.79,37.79,37.75,37.76,19700.0,24.7752,24.7752,24.749,24.7555,19700.0
2008-03-31 13:10:00,37.76,37.76,37.75,37.76,7100.0,24.7555,24.7555,24.749,24.7555,7100.0
2008-03-31 13:20:00,37.75,37.76,37.75,37.76,18400.0,24.749,24.7555,24.749,24.7555,18400.0
2008-03-31 13:30:00,37.75,37.8,37.75,37.79,28800.0,24.749,24.7817,24.749,24.7752,28800.0
2008-03-31 13:40:00,37.8,37.8,37.79,37.8,8100.0,24.7817,24.7817,24.7752,24.7817,8100.0
2008-03-31 13:50:00,37.79,37.81,37.79,37.8,18300.0,24.7752,24.7883,24.7752,24.7817,18300.0
2008-03-31 14:00:00,37.8,37.83,37.8,37.83,23200.0,24.7817,24.8014,24.7817,24.8014,23200.0
2008-03-31 14:10:00,37.83,37.85,37.82,37.85,24100.0,24.8014,24.8145,24.7948,24.8145,24100.0
2008-03-31 14:20:00,37.85,37.85,37.82,37.82,34600.0,24.8145,24.8145,24.7948,24.7948,34600.0
2008-03-31 14:30:00,37.82,37.82,37.73,37.74,35300.0,24.7948,24.7948,24.7358,24.7424,35300.0
2008-03-31 14:40:00,37.74,37.74,37.7,37.71,23700.0,24.7424,24.7424,24.7162,24.7227,23700.0
2008-03-31 14:50:00,37.71,37.71,37.67,37.68,42900.0,24.7227,24.7227,24.6965,24.7031,42900.0
2008-03-31 15:00:00,37.68,37.69,37.63,37.65,42200.0,24.7031,24.7096,24.6703,24.6834,42200.0
2008-03-31 15:10:00,37.65,37.65,37.6,37.63,52700.0,24.6834,24.6834,24.6506,24.6703,52700.0
2008-03-31 15:20:00,37.63,37.65,37.58,37.58,61600.0,24.6703,24.6834,24.6375,24.6375,61600.0
2008-03-31 15:30:00,37.58,37.59,37.56,37.58,48900.0,24.6375,24.6441,24.6244,24.6375,48900.0
2008-03-31 15:40:00,37.58,37.78,37.57,37.76,107300.0,24.6375,24.7686,24.6309,24.7555,107300.0
2008-03-31 15:50:00,37.76,37.77,37.6,37.66,154700.0,24.7555,24.7621,24.6506,24.6899,154700.0
2008-04-01 09:30:00,37.95,38.0,37.63,37.89,47200.0,24.8801,24.9129,24.6703,24.8407,47200.0
2008-04-01 09:40:00,37.9,38.12,37.9,38.0,38200.0,24.8473,24.9915,24.8473,24.9129,38200.0
2008-04-01 09:50:00,38.0,38.32,37.99,38.14,57800.0,24.9129,25.1226,24.9063,25.0046,57800.0
2008-04-01 10:00:00,38.16,38.37,38.16,38.27,27600.0,25.0177,25.1554,25.0177,25.0899,27600.0
2008-04-01 10:10:00,38.27,38.31,38.25,38.27,22100.0,25.0899,25.1161,25.0768,25.0899,22100.0
2008-04-01 10:20:00,38.27,38.38,38.27,38.38,34500.0,25.0899,25.162,25.0899,25.162,34500.0
2008-04-01 10:30:00,38.38,38.41,38.32,38.38,30000.0,25.162,25.1816,25.1226,25.162,30000.0
2008-04-01 10:40:00,38.37,38.45,38.37,38.4,23200.0,25.1554,25.2079,25.1554,25.1751,23200.0
2008-04-01 10:50:00,38.39,38.61,38.36,38.61,40400.0,25.1685,25.3128,25.1489,25.3128,40400.0
2008-04-01 11:00:00,38.61,38.65,38.59,38.62,38500.0,25.3128,25.339,25.2997,25.3193,38500.0
2008-04-01 11:10:00,38.63,38.64,38.58,38.63,29100.0,25.3259,25.3324,25.2931,25.3259,29100.0
2008-04-01 11:20:00,38.62,38.64,38.56,38.62,29100.0,25.3193,25.3324,25.28,25.3193,29100.0
2008-04-01 11:30:00,38.61,38.69,38.61,38.68,36300.0,25.3128,25.3652,25.3128,25.3587,36300.0
2008-04-01 11:40:00,38.68,38.82,38.68,38.78,34600.0,25.3587,25.4504,25.3587,25.4242,34600.0
2008-04-01 11:50:00,38.77,38.82,38.75,38.76,43700.0,25.4177,25.4504,25.4046,25.4111,43700.0
2008-04-01 12:00:00,38.76,38.91,38.76,38.87,28900.0,25.4111,25.5094,25.4111,25.4832,28900.0
2008-04-01 12:10:00,38.89,38.99,38.89,38.98,26700.0,25.4963,25.5619,25.4963,25.5553,26700.0
2008-04-01 12:20:00,38.98,39.0,38.93,38.99,25100.0,25.5553,25.5685,25.5226,25.5619,25100.0
2008-04-01 12:30:00,38.98,39.0,38.97,38.99,23400.0,25.5553,25.5685,25.5488,25.5619,23400.0
2008-04-01 12:40:00,38.99,38.99,38.89,38.9,52300.0,25.5619,25.5619,25.4963,25.5029,52300.0
2008-04-01 12:50:00,38.9,38.97,38.89,38.95,37800.0,25.5029,25.5488,25.4963,25.5357,37800.0
2008-04-01 13:00:00,38.94,39.0,38.93,38.98,20400.0,25.5291,25.5685,25.5226,25.5553,20400.0
2008-04-01 13:10:00,38.98,39.0,38.96,38.99,17200.0,25.5553,25.5685,25.5422,25.5619,17200.0
2008-04-01 13:20:00,38.99,39.07,38.97,39.05,18700.0,25.5619,25.6143,25.5488,25.6012,18700.0
2008-04-01 13:30:00,39.04,39.07,38.99,38.99,21200.0,25.5947,25.6143,25.5619,25.5619,21200.0
2008-04-01 13:40:00,39.0,39.0,38.95,38.96,19800.0,25.5685,25.5685,25.5357,25.5422,19800.0
2008-04-01 13:50:00,38.96,38.99,38.84,38.86,47800.0,25.5422,25.5619,25.4636,25.4767,47800.0
2008-04-01 14:00:00,38.86,38.86,38.79,38.84,132800.0,25.4767,25.4767,25.4308,25.4636,132800.0
2008-04-01 14:10:00,38.84,38.91,38.81,38.91,26100.0,25.4636,25.5094,25.4439,25.5094,26100.0
2008-04-01 14:20:00,38.92,39.0,38.92,39.0,48900.0,25.516,25.5685,25.516,25.5685,48900.0
2008-04-01 14:30:00,39.0,39.13,38.99,39.11,47200.0,25.5685,25.6537,25.5619,25.6406,47200.0
2008-04-01 14:40:00,39.12,39.14,39.07,39.11,30400.0,25.6471,25.6602,25.6143,25.6406,30400.0
2008-04-01 14:50:00,39.1,39.11,39.02,39.02,43900.0,25.634,25.6406,25.5816,25.5816,43900.0
2008-04-01 15:00:00,39.01,39.09,38.99,39.08,37600.0,25.575,25.6275,25.5619,25.6209,37600.0
2008-04-01 15:10:00,39.08,39.11,39.03,39.06,58100.0,25.6209,25.6406,25.5881,25.6078,58100.0
2008-04-01 15:20:00,39.06,39.11,39.03,39.09,62800.0,25.6078,25.6406,25.5881,25.6275,62800.0
2008-04-01 15:30:00,39.1,39.1,38.97,39.02,105100.0,25.634,25.634,25.5488,25.5816,105100.0
2008-04-01 15:40:00,39.04,39.2,39.04,39.18,68700.0,25.5947,25.6996,25.5947,25.6865,68700.0
2008-04-01 15:50:00,39.18,39.23,39.12,39.23,101300.0,25.6865,25.7192,25.6471,25.7192,101300.0
2008-04-02 09:30:00,39.2,39.47,39.15,39.19,58400.0,25.6996,25.8766,25.6668,25.693,58400.0
2008-04-02 09:40:00,39.21,39.35,39.18,39.27,32400.0,25.7061,25.7979,25.6865,25.7455,32400.0
2008-04-02 09:50:00,39.25,39.27,39.15,39.23,36000.0,25.7324,25.7455,25.6668,25.7192,36000.0
2008-04-02 10:00:00,39.21,39.35,39.18,39.35,30600.0,25.7061,25.7979,25.6865,25.7979,30600.0
2008-04-02 10:10:00,39.33,39.41,39.32,39.38,22400.0,25.7848,25.8372,25.7782,25.8176,22400.0
2008-04-02 10:20:00,39.38,39.44,39.35,39.39,31300.0,25.8176,25.8569,25.7979,25.8241,31300.0
2008-04-02 10:30:00,39.42,39.46,39.33,39.33,24300.0,25.8438,25.87,25.7848,25.7848,24300.0
2008-04-02 10:40:00,39.34,39.34,39.24,39.24,18500.0,25.7914,25.7914,25.7258,25.7258,18500.0
2008-04-02 10:50:00,39.27,39.32,39.19,39.3,27600.0,25.7455,25.7782,25.693,25.7651,27600.0
2008-04-02 11:00:00,39.3,39.31,39.21,39.25,22500.0,25.7651,25.7717,25.7061,25.7324,22500.0
2008-04-02 11:10:00,39.25,39.38,39.23,39.37,27100.0,25.7324,25.8176,25.7192,25.811,27100.0
2008-04-02 11:20:00,39.37,39.41,39.31,39.34,13200.0,25.811,25.8372,25.7717,25.7914,13200.0
2008-04-02 11:30:00,39.34,39.38,39.32,39.36,16700.0,25.7914,25.8176,25.7782,25.8045,16700.0
2008-04-02 11:40:00,39.36,39.38,39.34,39.35,15800.0,25.8045,25.8176,25.7914,25.7979,15800.0
2008-04-02 11:50:00,39.36,39.38,39.35,39.38,14400.0,25.8045,25.8176,25.7979,25.8176,14400.0
2008-04-02 12:00:00,39.39,39.44,39.39,39.42,22900.0,25.8241,25.8569,25.8241,25.8438,22900.0
2008-04-02 12:10:00,39.43,39.43,39.35,39.38,14500.0,25.8504,25.8504,25.7979,25.8176,14500.0
2008-04-02 12:20:00,39.38,39.39,39.34,39.34,11400.0,25.8176,25.8241,25.7914,25.7914,11400.0
2008-04-02 12:30:00,39.34,39.34,39.3,39.3,11200.0,25.7914,25.7914,25.7651,25.7651,11200.0
2008-04-02 12:40:00,39.31,39.32,39.29,39.3,9300.0,25.7717,25.7782,25.7586,25.7651,9300.0
2008-04-02 12:50:00,39.29,39.32,39.26,39.28,22600.0,25.7586,25.7782,25.7389,25.752,22600.0
2008-04-02 13:00:00,39.28,39.3,39.25,39.29,15600.0,25.752,25.7651,25.7324,25.7586,15600.0
2008-04-02 13:10:00,39.29,39.33,39.27,39.28,11600.0,25.7586,25.7848,25.7455,25.752,11600.0
2008-04-02 13:20:00,39.27,39.29,39.23,39.27,20700.0,25.7455,25.7586,25.7192,25.7455,20700.0
2008-04-02 13:30:00,39.29,39.32,39.26,39.29,21200.0,25.7586,25.7782,25.7389,25.7586,21200.0
2008-04-02 13:40:00,39.29,39.33,39.28,39.33,19000.0,25.7586,25.7848,25.752,25.7848,19000.0
2008-04-02 13:50:00,39.32,39.33,39.26,39.28,23300.0,25.7782,25.7848,25.7389,25.752,23300.0
2008-04-02 14:00:00,39.27,39.27,39.24,39.26,24000.0,25.7455,25.7455,25.7258,25.7389,24000.0
2008-04-02 14:10:00,39.25,39.28,39.24,39.26,17300.0,25.7324,25.752,25.7258,25.7389,17300.0
2008-04-02 14:20:00,39.27,39.27,39.14,39.16,27000.0,25.7455,25.7455,25.6602,25.6733,27000.0
2008-04-02 14:30:00,39.16,39.18,39.06,39.09,22300.0,25.6733,25.6865,25.6078,25.6275,22300.0
2008-04-02 14:40:00,39.08,39.11,39.06,39.09,21800.0,25.6209,25.6406,25.6078,25.6275,21800.0
2008-04-02 14:50:00,39.1,39.11,39.04,39.05,36900.0,25.634,25.6406,25.5947,25.6012,36900.0
2008-04-02 15:00:00,39.05,39.05,38.93,38.96,45300.0,25.6012,25.6012,25.5226,25.5422,45300.0
2008-04-02 15:10:00,38.96,38.99,38.96,38.98,32200.0,25.5422,25.5619,25.5422,25.5553,32200.0
2008-04-02 15:20:00,38.99,39.02,38.95,38.98,44100.0,25.5619,25.5816,25.5357,25.5553,44100.0
2008-04-02 15:30:00,39.0,39.0,38.93,38.93,36600.0,25.5685,25.5685,25.5226,25.5226,36600.0
2008-04-02 15:40:00,38.94,39.05,38.94,39.05,28300.0,25.5291,25.6012,25.5291,25.6012,28300.0
2008-04-02 15:50:00,39.06,39.06,39.01,39.02,78400.0,25.6078,25.6078,25.575,25.5816,78400.0
2008-04-03 09:30:00,38.81,38.94,38.79,38.8,22200.0,25.4439,25.5291,25.4308,25.4373,22200.0
2008-04-03 09:40:00,38.82,38.82,38.65,38.71,28300.0,25.4504,25.4504,25.339,25.3783,28300.0
2008-04-03 09:50:00,38.7,38.71,38.6,38.66,25200.0,25.3718,25.3783,25.3062,25.3455,25200.0
2008-04-03 10:00:00,38.66,38.74,38.63,38.68,16900.0,25.3455,25.398,25.3259,25.3587,16900.0
2008-04-03 10:10:00,38.66,38.73,38.64,38.72,7200.0,25.3455,25.3914,25.3324,25.3849,7200.0
2008-04-03 10:20:00,38.72,38.8,38.64,38.78,18800.0,25.3849,25.4373,25.3324,25.4242,18800.0
2008-04-03 10:30:00,38.78,38.85,38.77,38.79,13200.0,25.4242,25.4701,25.4177,25.4308,13200.0
2008-04-03 10:40:00,38.8,38.88,38.8,38.87,10700.0,25.4373,25.4898,25.4373,25.4832,10700.0
2008-04-03 10:50:00,38.87,38.87,38.78,38.78,16100.0,25.4832,25.4832,25.4242,25.4242,16100.0
2008-04-03 11:00:00,38.77,38.77,38.72,38.76,11100.0,25.4177,25.4177,25.3849,25.4111,11100.0
2008-04-03 11:10:00,38.78,38.84,38.76,38.84,9800.0,25.4242,25.4636,25.4111,25.4636,9800.0
2008-04-03 11:20:00,38.84,38.89,38.83,38.87,11100.0,25.4636,25.4963,25.457,25.4832,11100.0
2008-04-03 11:30:00,38.89,38.95,38.89,38.95,14200.0,25.4963,25.5357,25.4963,25.5357,14200.0
2008-04-03 11:40:00,38.95,38.97,38.88,38.95,9100.0,25.5357,25.5488,25.4898,25.5357,9100.0
2008-04-03 11:50:00,38.97,38.99,38.94,38.94,6800.0,25.5488,25.5619,25.5291,25.5291,6800.0
2008-04-03 12:00:00,38.95,39.0,38.93,38.94,13800.0,25.5357,25.5685,25.5226,25.5291,13800.0
2008-04-03 12:10:00,38.94,38.95,38.9,38.9,16300.0,25.5291,25.5357,25.5029,25.5029,16300.0
2008-04-03 12:20:00,38.92,38.92,38.89,38.9,4000.0,25.516,25.516,25.4963,25.5029,4000.0
2008-04-03 12:30:00,38.89,38.94,38.88,38.91,7500.0,25.4963,25.5291,25.4898,25.5094,7500.0
2008-04-03 12:40:00,38.91,38.99,38.91,38.96,14100.0,25.5094,25.5619,25.5094,25.5422,14100.0
2008-04-03 12:50:00,38.96,38.99,38.93,38.98,25100.0,25.5422,25.5619,25.5226,25.5553,25100.0
2008-04-03 13:00:00,38.98,39.02,38.94,38.96,22200.0,25.5553,25.5816,25.5291,25.5422,22200.0
2008-04-03 13:10:00,38.94,38.96,38.91,38.93,13400.0,25.5291,25.5422,25.5094,25.5226,13400.0
2008-04-03 13:20:00,38.93,38.93,38.83,38.84,13100.0,25.5226,25.5226,25.457,25.4636,13100.0
2008-04-03 13:30:00,38.84,38.85,38.8,38.84,16400.0,25.4636,25.4701,25.4373,25.4636,16400.0
2008-04-03 13:40:00,38.84,38.95,38.78,38.94,46800.0,25.4636,25.5357,25.4242,25.5291,46800.0
2008-04-03 13:50:00,38.94,38.95,38.92,38.95,11400.0,25.5291,25.5357,25.516,25.5357,11400.0
2008-04-03 14:00:00,38.95,39.03,38.94,39.02,27000.0,25.5357,25.5881,25.5291,25.5816,27000.0
2008-04-03 14:10:00,39.02,39.06,39.0,39.02,18100.0,25.5816,25.6078,25.5685,25.5816,18100.0
2008-04-03 14:20:00,39.02,39.04,39.0,39.02,11500.0,25.5816,25.5947,25.5685,25.5816,11500.0
2008-04-03 14:30:00,39.03,39.06,39.0,39.03,13400.0,25.5881,25.6078,25.5685,25.5881,13400.0
2008-04-03 14:40:00,39.03,39.07,39.03,39.07,10600.0,25.5881,25.6143,25.5881,25.6143,10600.0
2008-04-03 14:50:00,39.06,39.09,39.04,39.09,11300.0,25.6078,25.6275,25.5947,25.6275,11300.0
2008-04-03 15:00:00,39.08,39.08,39.04,39.05,18100.0,25.6209,25.6209,25.5947,25.6012,18100.0
2008-04-03 15:10:00,39.04,39.05,38.98,38.98,12000.0,25.5947,25.6012,25.5553,25.5553,12000.0
2008-04-03 15:20:00,38.98,38.98,38.95,38.95,14200.0,25.5553,25.5553,25.5357,25.5357,14200.0
2008-04-03 15:30:00,38.94,38.97,38.92,38.93,27900.0,25.5291,25.5488,25.516,25.5226,27900.0
2008-04-03 15:40:00,38.93,38.94,38.87,38.92,36600.0,25.5226,25.5291,25.4832,25.516,36600.0
2008-04-03 15:50:00,38.9,39.01,38.89,38.99,48600.0,25.5029,25.575,25.4963,25.5619,48600.0
2008-04-04 09:30:00,38.94,39.17,38.85,38.94,35700.0,25.5291,25.6799,25.4701,25.5291,35700.0
2008-04-04 09:40:00,38.92,39.0,38.9,38.91,24200.0,25.516,25.5685,25.5029,25.5094,24200.0
2008-04-04 09:50:00,38.91,38.98,38.84,38.97,24300.0,25.5094,25.5553,25.4636,25.5488,24300.0
2008-04-04 10:00:00,38.97,39.0,38.88,38.91,16600.0,25.5488,25.5685,25.4898,25.5094,16600.0
2008-04-04 10:10:00,38.92,38.99,38.92,38.94,19600.0,25.516,25.5619,25.516,25.5291,19600.0
2008-04-04 10:20:00,38.95,38.96,38.89,38.91,16400.0,25.5357,25.5422,25.4963,25.5094,16400.0
2008-04-04 10:30:00,38.89,38.92,38.83,38.83,16900.0,25.4963,25.516,25.457,25.457,16900.0
2008-04-04 10:40:00,38.85,38.93,38.85,38.91,13700.0,25.4701,25.5226,25.4701,25.5094,13700.0
2008-04-04 10:50:00,38.93,38.98,38.93,38.98,12300.0,25.5226,25.5553,25.5226,25.5553,12300.0
2008-04-04 11:00:00,38.98,39.05,38.96,39.03,47200.0,25.5553,25.6012,25.5422,25.5881,47200.0
2008-04-04 11:10:00,39.02,39.05,38.99,39.01,14400.0,25.5816,25.6012,25.5619,25.575,14400.0
2008-04-04 11:20:00,39.0,39.07,39.0,39.04,12300.0,25.5685,25.6143,25.5685,25.5947,12300.0
2008-04-04 11:30:00,39.03,39.04,38.96,38.98,12800.0,25.5881,25.5947,25.5422,25.5553,12800.0
2008-04-04 11:40:00,38.98,38.99,38.9,38.9,13300.0,25.5553,25.5619,25.5029,25.5029,13300.0
2008-04-04 11:50:00,38.89,38.92,38.87,38.87,18900.0,25.4963,25.516,25.4832,25.4832,18900.0
2008-04-04 12:00:00,38.88,38.88,38.86,38.88,23400.0,25.4898,25.4898,25.4767,25.4898,23400.0
2008-04-04 12:10:00,38.88,38.96,38.87,38.95,28400.0,25.4898,25.5422,25.4832,25.5357,28400.0
2008-04-04 12:20:00,38.95,38.96,38.93,38.96,10500.0,25.5357,25.5422,25.5226,25.5422,10500.0
2008-04-04 12:30:00,38.96,39.0,38.93,38.99,22900.0,25.5422,25.5685,25.5226,25.5619,22900.0
2008-04-04 12:40:00,38.99,39.03,38.97,39.02,14000.0,25.5619,25.5881,25.5488,25.5816,14000.0
2008-04-04 12:50:00,39.02,39.06,39.02,39.06,13000.0,25.5816,25.6078,25.5816,25.6078,13000.0
2008-04-04 13:00:00,39.06,39.09,39.02,39.03,12200.0,25.6078,25.6275,25.5816,25.5881,12200.0
2008-04-04 13:10:00,39.03,39.05,39.0,39.05,10000.0,25.5881,25.6012,25.5685,25.6012,10000.0
2008-04-04 13:20:00,39.05,39.06,38.99,39.02,26400.0,25.6012,25.6078,25.5619,25.5816,26400.0
2008-04-04 13:30:00,39.02,39.05,38.97,38.97,26400.0,25.5816,25.6012,25.5488,25.5488,26400.0
2008-04-04 13:40:00,38.97,39.02,38.92,39.0,100500.0,25.5488,25.5816,25.516,25.5685,100500.0
2008-04-04 13:50:00,39.0,39.01,38.95,39.0,17900.0,25.5685,25.575,25.5357,25.5685,17900.0
2008-04-04 14:00:00,38.99,39.06,38.99,39.06,19300.0,25.5619,25.6078,25.5619,25.6078,19300.0
2008-04-04 14:10:00,39.05,39.07,39.04,39.05,16800.0,25.6012,25.6143,25.5947,25.6012,16800.0
2008-04-04 14:20:00,39.07,39.09,39.06,39.08,15600.0,25.6143,25.6275,25.6078,25.6209,15600.0
2008-04-04 14:30:00,39.08,39.09,39.03,39.07,16900.0,25.6209,25.6275,25.5881,25.6143,16900.0
2008-04-04 14:40:00,39.07,39.12,39.07,39.09,23600.0,25.6143,25.6471,25.6143,25.6275,23600.0
2008-04-04 14:50:00,39.09,39.11,39.07,39.09,12800.0,25.6275,25.6406,25.6143,25.6275,12800.0
2008-04-04 15:00:00,39.08,39.09,39.0,39.01,20300.0,25.6209,25.6275,25.5685,25.575,20300.0
2008-04-04 15:10:00,39.0,39.01,38.92,38.95,19500.0,25.5685,25.575,25.516,25.5357,19500.0
2008-04-04 15:20:00,38.95,38.96,38.92,38.93,21700.0,25.5357,25.5422,25.516,25.5226,21700.0
2008-04-04 15:30:00,38.93,38.94,38.87,38.88,22900.0,25.5226,25.5291,25.4832,25.4898,22900.0
2008-04-04 15:40:00,38.88,38.95,38.87,38.93,33700.0,25.4898,25.5357,25.4832,25.5226,33700.0
2008-04-04 15:50:00,38.93,39.0,38.92,38.99,44100.0,25.5226,25.5685,25.516,25.5619,44100.0
2008-04-07 09:30:00,39.24,39.24,39.06,39.1,30100.0,25.7258,25.7258,25.6078,25.634,30100.0
2008-04-07 09:40:00,39.09,39.09,39.0,39.04,28000.0,25.6275,25.6275,25.5685,25.5947,28000.0
2008-04-07 09:50:00,39.04,39.19,39.04,39.09,37500.0,25.5947,25.693,25.5947,25.6275,37500.0
2008-04-07 10:00:00,39.11,39.11,38.97,39.0,13300.0,25.6406,25.6406,25.5488,25.5685,13300.0
2008-04-07 10:10:00,39.01,39.07,39.0,39.05,14300.0,25.575,25.6143,25.5685,25.6012,14300.0
2008-04-07 10:20:00,39.06,39.06,38.99,39.05,18700.0,25.6078,25.6078,25.5619,25.6012,18700.0
2008-04-07 10:30:00,39.06,39.07,39.03,39.05,17000.0,25.6078,25.6143,25.5881,25.6012,17000.0
2008-04-07 10:40:00,39.07,39.12,39.06,39.1,13400.0,25.6143,25.6471,25.6078,25.634,13400.0
2008-04-07 10:50:00,39.11,39.19,39.1,39.19,11500.0,25.6406,25.693,25.634,25.693,11500.0
2008-04-07 11:00:00,39.2,39.21,39.1,39.17,24400.0,25.6996,25.7061,25.634,25.6799,24400.0
2008-04-07 11:10:00,39.17,39.19,39.16,39.19,9900.0,25.6799,25.693,25.6733,25.693,9900.0
2008-04-07 11:20:00,39.2,39.22,39.15,39.17,12900.0,25.6996,25.7127,25.6668,25.6799,12900.0
2008-04-07 11:30:00,39.17,39.2,39.15,39.2,17600.0,25.6799,25.6996,25.6668,25.6996,17600.0
2008-04-07 11:40:00,39.2,39.24,39.2,39.23,11300.0,25.6996,25.7258,25.6996,25.7192,11300.0
2008-04-07 11:50:00,39.24,39.24,39.21,39.21,10300.0,25.7258,25.7258,25.7061,25.7061,10300.0
2008-04-07 12:00:00,39.21,39.25,39.21,39.25,12400.0,25.7061,25.7324,25.7061,25.7324,12400.0
2008-04-07 12:10:00,39.24,39.25,39.23,39.23,9600.0,25.7258,25.7324,25.7192,25.7192,9600.0
2008-04-07 12:20:00,39.23,39.25,39.23,39.24,8300.0,25.7192,25.7324,25.7192,25.7258,8300.0
2008-04-07 12:30:00,39.24,39.26,39.22,39.26,13500.0,25.7258,25.7389,25.7127,25.7389,13500.0
2008-04-07 12:40:00,39.26,39.29,39.24,39.28,13200.0,25.7389,25.7586,25.7258,25.752,13200.0
2008-04-07 12:50:00,39.3,39.3,39.23,39.26,10200.0,25.7651,25.7651,25.7192,25.7389,10200.0
2008-04-07 13:00:00,39.26,39.28,39.22,39.24,12100.0,25.7389,25.752,25.7127,25.7258,12100.0
2008-04-07 13:10:00,39.24,39.26,39.19,39.25,19800.0,25.7258,25.7389,25.693,25.7324,19800.0
2008-04-07 13:20:00,39.24,39.26,39.24,39.25,8100.0,25.7258,25.7389,25.7258,25.7324,8100.0
2008-04-07 13:30:00,39.25,39.27,39.24,39.26,8700.0,25.7324,25.7455,25.7258,25.7389,8700.0
2008-04-07 13:40:00,39.25,39.27,39.23,39.27,9100.0,25.7324,25.7455,25.7192,25.7455,9100.0
2008-04-07 13:50:00,39.27,39.31,39.26,39.29,9800.0,25.7455,25.7717,25.7389,25.7586,9800.0
2008-04-07 14:00:00,39.3,39.31,39.29,39.31,9800.0,25.7651,25.7717,25.7586,25.7717,9800.0
2008-04-07 14:10:00,39.32,39.32,39.27,39.28,22800.0,25.7782,25.7782,25.7455,25.752,22800.0
2008-04-07 14:20:00,39.28,39.33,39.25,39.32,22600.0,25.752,25.7848,25.7324,25.7782,22600.0
2008-04-07 14:30:00,39.31,39.33,39.24,39.33,25100.0,25.7717,25.7848,25.7258,25.7848,25100.0
2008-04-07 14:40:00,39.33,39.35,39.29,39.33,15400.0,25.7848,25.7979,25.7586,25.7848,15400.0
2008-04-07 14:50:00,39.33,39.34,39.25,39.25,15300.0,25.7848,25.7914,25.7324,25.7324,15300.0
2008-04-07 15:00:00,39.25,39.25,39.19,39.2,24600.0,25.7324,25.7324,25.693,25.6996,24600.0
2008-04-07 15:10:00,39.18,39.23,39.18,39.21,22300.0,25.6865,25.7192,25.6865,25.7061,22300.0
2008-04-07 15:20:00,39.2,39.23,39.2,39.22,15500.0,25.6996,25.7192,25.6996,25.7127,15500.0
2008-04-07 15:30:00,39.22,39.23,39.09,39.13,30700.0,25.7127,25.7192,25.6275,25.6537,30700.0
2008-04-07 15:40:00,39.13,39.21,39.13,39.19,21900.0,25.6537,25.7061,25.6537,25.693,21900.0
2008-04-07 15:50:00,39.18,39.2,39.15,39.18,39900.0,25.6865,25.6996,25.6668,25.6865,39900.0
2008-04-08 09:30:00,39.05,39.16,38.96,38.96,10900.0,25.6012,25.6733,25.5422,25.5422,10900.0
2008-04-08 09:40:00,38.97,38.98,38.93,38.96,11800.0,25.5488,25.5553,25.5226,25.5422,11800.0
2008-04-08 09:50:00,38.96,38.98,38.78,38.81,22300.0,25.5422,25.5553,25.4242,25.4439,22300.0
2008-04-08 10:00:00,38.81,38.83,38.72,38.73,18900.0,25.4439,25.457,25.3849,25.3914,18900.0
2008-04-08 10:10:00,38.73,39.1,38.73,38.79,16900.0,25.3914,25.634,25.3914,25.4308,16900.0
2008-04-08 10:20:00,38.78,38.81,38.76,38.8,8500.0,25.4242,25.4439,25.4111,25.4373,8500.0
2008-04-08 10:30:00,38.79,38.83,38.77,38.78,10900.0,25.4308,25.457,25.4177,25.4242,10900.0
2008-04-08 10:40:00,38.77,38.88,38.77,38.86,11200.0,25.4177,25.4898,25.4177,25.4767,11200.0
2008-04-08 10:50:00,38.87,38.89,38.85,38.86,7800.0,25.4832,25.4963,25.4701,25.4767,7800.0
2008-04-08 11:00:00,38.86,38.91,38.86,38.9,7500.0,25.4767,25.5094,25.4767,25.5029,7500.0
2008-04-08 11:10:00,38.91,38.97,38.91,38.97,13000.0,25.5094,25.5488,25.5094,25.5488,13000.0
2008-04-08 11:20:00,38.97,38.98,38.94,38.96,10900.0,25.5488,25.5553,25.5291,25.5422,10900.0
2008-04-08 11:30:00,38.94,38.94,38.9,38.9,8400.0,25.5291,25.5291,25.5029,25.5029,8400.0
2008-04-08 11:40:00,38.9,38.95,38.89,38.9,8900.0,25.5029,25.5357,25.4963,25.5029,8900.0
2008-04-08 11:50:00,38.9,38.95,38.89,38.93,4100.0,25.5029,25.5357,25.4963,25.5226,4100.0
2008-04-08 12:00:00,38.94,38.96,38.93,38.93,4700.0,25.5291,25.5422,25.5226,25.5226,4700.0
2008-04-08 12:10:00,38.93,38.93,38.89,38.91,7700.0,25.5226,25.5226,25.4963,25.5094,7700.0
2008-04-08 12:20:00,38.91,38.92,38.83,38.85,11400.0,25.5094,25.516,25.457,25.4701,11400.0
2008-04-08 12:30:00,38.84,38.88,38.84,38.87,6300.0,25.4636,25.4898,25.4636,25.4832,6300.0
2008-04-08 12:40:00,38.87,38.87,38.85,38.86,5100.0,25.4832,25.4832,25.4701,25.4767,5100.0
2008-04-08 12:50:00,38.85,38.87,38.85,38.86,5800.0,25.4701,25.4832,25.4701,25.4767,5800.0
2008-04-08 13:00:00,38.86,38.88,38.84,38.85,6600.0,25.4767,25.4898,25.4636,25.4701,6600.0
2008-04-08 13:10:00,38.84,38.86,38.82,38.84,4800.0,25.4636,25.4767,25.4504,25.4636,4800.0
2008-04-08 13:20:00,38.85,38.89,38.84,38.88,5300.0,25.4701,25.4963,25.4636,25.4898,5300.0
2008-04-08 13:30:00,38.88,38.9,38.84,38.9,7600.0,25.4898,25.5029,25.4636,25.5029,7600.0
2008-04-08 13:40:00,38.89,38.89,38.81,38.85,7100.0,25.4963,25.4963,25.4439,25.4701,7100.0
2008-04-08 13:50:00,38.85,38.91,38.85,38.86,5200.0,25.4701,25.5094,25.4701,25.4767,5200.0
2008-04-08 14:00:00,38.86,38.86,38.82,38.83,7400.0,25.4767,25.4767,25.4504,25.457,7400.0
2008-04-08 14:10:00,38.83,38.86,38.82,38.83,10200.0,25.457,25.4767,25.4504,25.457,10200.0
2008-04-08 14:20:00,38.83,38.86,38.82,38.86,13200.0,25.457,25.4767,25.4504,25.4767,13200.0
2008-04-08 14:30:00,38.86,38.88,38.84,38.86,10000.0,25.4767,25.4898,25.4636,25.4767,10000.0
2008-04-08 14:40:00,38.87,38.88,38.83,38.84,19300.0,25.4832,25.4898,25.457,25.4636,19300.0
2008-04-08 14:50:00,38.83,38.9,38.81,38.85,28400.0,25.457,25.5029,25.4439,25.4701,28400.0
2008-04-08 15:00:00,38.85,38.88,38.82,38.83,14900.0,25.4701,25.4898,25.4504,25.457,14900.0
2008-04-08 15:10:00,38.82,38.86,38.82,38.86,6400.0,25.4504,25.4767,25.4504,25.4767,6400.0
2008-04-08 15:20:00,38.85,38.91,38.85,38.89,11900.0,25.4701,25.5094,25.4701,25.4963,11900.0
2008-04-08 15:30:00,38.9,38.96,38.82,38.82,31800.0,25.5029,25.5422,25.4504,25.4504,31800.0
2008-04-08 15:40:00,38.82,38.82,38.77,38.79,42700.0,25.4504,25.4504,25.4177,25.4308,42700.0
2008-04-08 15:50:00,38.79,38.9,38.79,38.89,42700.0,25.4308,25.5029,25.4308,25.4963,42700.0
2008-04-09 09:30:00,38.93,39.0,38.89,38.89,27000.0,25.5226,25.5685,25.4963,25.4963,27000.0
2008-04-09 09:40:00,38.92,38.99,38.88,38.89,14700.0,25.516,25.5619,25.4898,25.4963,14700.0
2008-04-09 09:50:00,38.93,38.98,38.91,38.97,14700.0,25.5226,25.5553,25.5094,25.5488,14700.0
2008-04-09 10:00:00,38.95,39.0,38.92,39.0,10700.0,25.5357,25.5685,25.516,25.5685,10700.0
2008-04-09 10:10:00,38.98,39.01,38.96,38.99,14900.0,25.5553,25.575,25.5422,25.5619,14900.0
2008-04-09 10:20:00,38.98,38.99,38.91,38.93,11700.0,25.5553,25.5619,25.5094,25.5226,11700.0
2008-04-09 10:30:00,38.93,38.93,38.79,38.8,29200.0,25.5226,25.5226,25.4308,25.4373,29200.0
2008-04-09 10:40:00,38.8,38.85,38.77,38.83,12000.0,25.4373,25.4701,25.4177,25.457,12000.0
2008-04-09 10:50:00,38.84,38.84,38.74,38.76,19900.0,25.4636,25.4636,25.398,25.4111,19900.0
2008-04-09 11:00:00,38.75,38.78,38.71,38.71,17100.0,25.4046,25.4242,25.3783,25.3783,17100.0
2008-04-09 11:10:00,38.71,38.75,38.7,38.75,11400.0,25.3783,25.4046,25.3718,25.4046,11400.0
2008-04-09 11:20:00,38.73,38.77,38.65,38.69,11300.0,25.3914,25.4177,25.339,25.3652,11300.0
2008-04-09 11:30:00,38.66,38.67,38.6,38.62,13700.0,25.3455,25.3521,25.3062,25.3193,13700.0
2008-04-09 11:40:00,38.62,38.63,38.6,38.6,9000.0,25.3193,25.3259,25.3062,25.3062,9000.0
2008-04-09 11:50:00,38.62,38.66,38.6,38.66,11700.0,25.3193,25.3455,25.3062,25.3455,11700.0
2008-04-09 12:00:00,38.64,38.65,38.61,38.65,13400.0,25.3324,25.339,25.3128,25.339,13400.0
2008-04-09 12:10:00,38.65,38.66,38.61,38.63,9800.0,25.339,25.3455,25.3128,25.3259,9800.0
2008-04-09 12:20:00,38.64,38.78,38.63,38.76,36100.0,25.3324,25.4242,25.3259,25.4111,36100.0
2008-04-09 12:30:00,38.74,38.74,38.66,38.68,8600.0,25.398,25.398,25.3455,25.3587,8600.0
2008-04-09 12:40:00,38.68,38.68,38.63,38.63,5300.0,25.3587,25.3587,25.3259,25.3259,5300.0
2008-04-09 12:50:00,38.65,38.66,38.62,38.64,5600.0,25.339,25.3455,25.3193,25.3324,5600.0
2008-04-09 13:00:00,38.64,38.67,38.63,38.66,5200.0,25.3324,25.3521,25.3259,25.3455,5200.0
2008-04-09 13:10:00,38.65,38.67,38.65,38.67,3700.0,25.339,25.3521,25.339,25.3521,3700.0
2008-04-09 13:20:00,38.68,38.7,38.65,38.66,4600.0,25.3587,25.3718,25.339,25.3455,4600.0
2008-04-09 13:30:00,38.69,38.7,38.67,38.7,3000.0,25.3652,25.3718,25.3521,25.3718,3000.0
2008-04-09 13:40:00,38.69,39.33,38.68,39.09,403000.0,25.3652,25.7848,25.3587,25.6275,403000.0
2008-04-09 13:50:00,39.09,39.09,38.65,38.72,213200.0,25.6275,25.6275,25.339,25.3849,213200.0
2008-04-09 14:00:00,38.73,38.81,38.7,38.78,44000.0,25.3914,25.4439,25.3718,25.4242,44000.0
2008-04-09 14:10:00,38.78,38.78,38.62,38.67,22900.0,25.4242,25.4242,25.3193,25.3521,22900.0
2008-04-09 14:20:00,38.68,38.69,38.63,38.65,11400.0,25.3587,25.3652,25.3259,25.339,11400.0
2008-04-09 14:30:00,38.64,38.73,38.63,38.68,17200.0,25.3324,25.3914,25.3259,25.3587,17200.0
2008-04-09 14:40:00,38.67,38.71,38.62,38.65,22600.0,25.3521,25.3783,25.3193,25.339,22600.0
2008-04-09 14:50:00,38.64,38.66,38.61,38.65,15500.0,25.3324,25.3455,25.3128,25.339,15500.0
2008-04-09 15:00:00,38.63,38.65,38.54,38.55,36900.0,25.3259,25.339,25.2669,25.2734,36900.0
2008-04-09 15:10:00,38.56,38.57,38.47,38.54,34500.0,25.28,25.2865,25.221,25.2669,34500.0
2008-04-09 15:20:00,38.55,38.63,38.5,38.54,65700.0,25.2734,25.3259,25.2407,25.2669,65700.0
2008-04-09 15:30:00,38.54,38.59,38.48,38.55,78600.0,25.2669,25.2997,25.2275,25.2734,78600.0
2008-04-09 15:40:00,38.55,38.57,38.48,38.5,72900.0,25.2734,25.2865,25.2275,25.2407,72900.0
2008-04-09 15:50:00,38.49,38.54,38.46,38.47,127100.0,25.2341,25.2669,25.2144,25.221,127100.0
2008-04-10 09:30:00,38.43,38.48,38.34,38.35,18200.0,25.1948,25.2275,25.1358,25.1423,18200.0
2008-04-10 09:40:00,38.35,38.51,38.32,38.5,17700.0,25.1423,25.2472,25.1226,25.2407,17700.0
2008-04-10 09:50:00,38.5,38.51,38.4,38.42,25900.0,25.2407,25.2472,25.1751,25.1882,25900.0
2008-04-10 10:00:00,38.42,38.45,38.38,38.43,20900.0,25.1882,25.2079,25.162,25.1948,20900.0
2008-04-10 10:10:00,38.41,38.42,38.34,38.35,18900.0,25.1816,25.1882,25.1358,25.1423,18900.0
2008-04-10 10:20:00,38.35,38.36,38.29,38.35,26400.0,25.1423,25.1489,25.103,25.1423,26400.0
2008-04-10 10:30:00,38.35,38.36,38.28,38.32,23100.0,25.1423,25.1489,25.0964,25.1226,23100.0
2008-04-10 10:40:00,38.32,38.35,38.31,38.35,8600.0,25.1226,25.1423,25.1161,25.1423,8600.0
2008-04-10 10:50:00,38.35,38.41,38.34,38.4,16700.0,25.1423,25.1816,25.1358,25.1751,16700.0
2008-04-10 11:00:00,38.4,38.4,38.32,38.33,10000.0,25.1751,25.1751,25.1226,25.1292,10000.0
2008-04-10 11:10:00,38.34,38.35,38.32,38.34,12600.0,25.1358,25.1423,25.1226,25.1358,12600.0
2008-04-10 11:20:00,38.34,38.35,38.24,38.25,18300.0,25.1358,25.1423,25.0702,25.0768,18300.0
2008-04-10 11:30:00,38.24,38.34,38.22,38.34,14200.0,25.0702,25.1358,25.0571,25.1358,14200.0
2008-04-10 11:40:00,38.32,38.33,38.27,38.32,20600.0,25.1226,25.1292,25.0899,25.1226,20600.0
2008-04-10 11:50:00,38.31,38.35,38.29,38.34,10500.0,25.1161,25.1423,25.103,25.1358,10500.0
2008-04-10 12:00:00,38.34,38.35,38.29,38.29,14900.0,25.1358,25.1423,25.103,25.103,14900.0
2008-04-10 12:10:00,38.29,38.32,38.26,38.32,5100.0,25.103,25.1226,25.0833,25.1226,5100.0
2008-04-10 12:20:00,38.32,38.33,38.28,38.32,4800.0,25.1226,25.1292,25.0964,25.1226,4800.0
2008-04-10 12:30:00,38.32,38.34,38.31,38.34,9300.0,25.1226,25.1358,25.1161,25.1358,9300.0
2008-04-10 12:40:00,38.33,38.35,38.25,38.26,11600.0,25.1292,25.1423,25.0768,25.0833,11600.0
2008-04-10 12:50:00,38.26,38.26,38.21,38.22,10200.0,25.0833,25.0833,25.0505,25.0571,10200.0
2008-04-10 13:00:00,38.21,38.28,38.21,38.25,8500.0,25.0505,25.0964,25.0505,25.0768,8500.0
2008-04-10 13:10:00,38.25,38.28,38.23,38.25,10900.0,25.0768,25.0964,25.0636,25.0768,10900.0
2008-04-10 13:20:00,38.25,38.29,38.25,38.28,8900.0,25.0768,25.103,25.0768,25.0964,8900.0
2008-04-10 13:30:00,38.28,38.37,38.27,38.36,24000.0,25.0964,25.1554,25.0899,25.1489,24000.0
2008-04-10 13:40:00,38.37,38.39,38.34,38.39,19100.0,25.1554,25.1685,25.1358,25.1685,19100.0
2008-04-10 13:50:00,38.39,38.39,38.37,38.37,18400.0,25.1685,25.1685,25.1554,25.1554,18400.0
2008-04-10 14:00:00,38.37,38.38,38.32,38.33,20300.0,25.1554,25.162,25.1226,25.1292,20300.0
2008-04-10 14:10:00,38.35,38.38,38.34,38.38,14300.0,25.1423,25.162,25.1358,25.162,14300.0
2008-04-10 14:20:00,38.39,38.39,38.36,38.38,10000.0,25.1685,25.1685,25.1489,25.162,10000.0
2008-04-10 14:30:00,38.36,38.39,38.33,38.38,18000.0,25.1489,25.1685,25.1292,25.162,18000.0
2008-04-10 14:40:00,38.37,38.4,38.37,38.39,14400.0,25.1554,25.1751,25.1554,25.1685,14400.0
2008-04-10 14:50:00,38.4,38.44,38.37,38.44,24900.0,25.1751,25.2013,25.1554,25.2013,24900.0
2008-04-10 15:00:00,38.43,38.44,38.4,38.43,26500.0,25.1948,25.2013,25.1751,25.1948,26500.0
2008-04-10 15:10:00,38.44,38.44,38.38,38.39,21400.0,25.2013,25.2013,25.162,25.1685,21400.0
2008-04-10 15:20:00,38.39,38.41,38.37,38.38,11500.0,25.1685,25.1816,25.1554,25.162,11500.0
2008-04-10 15:30:00,38.37,38.37,38.25,38.27,32000.0,25.1554,25.1554,25.0768,25.0899,32000.0
2008-04-10 15:40:00,38.27,38.27,38.2,38.23,48200.0,25.0899,25.0899,25.044,25.0636,48200.0
2008-04-10 15:50:00,38.24,38.33,38.23,38.29,58800.0,25.0702,25.1292,25.0636,25.103,58800.0
2008-04-11 09:30:00,37.94,37.94,37.0,37.1,159400.0,24.8735,24.8735,24.2573,24.3228,159400.0
2008-04-11 09:40:00,37.09,37.15,36.86,36.89,97600.0,24.3163,24.3556,24.1655,24.1851,97600.0
2008-04-11 09:50:00,36.89,36.89,36.56,36.58,136800.0,24.1851,24.1851,23.9688,23.9819,136800.0
2008-04-11 10:00:00,36.57,36.59,36.44,36.46,108600.0,23.9753,23.9885,23.8901,23.9032,108600.0
2008-04-11 10:10:00,36.46,36.7,36.45,36.65,162100.0,23.9032,24.0606,23.8967,24.0278,162100.0
2008-04-11 10:20:00,36.65,36.7,36.47,36.48,109400.0,24.0278,24.0606,23.9098,23.9163,109400.0
2008-04-11 10:30:00,36.48,36.63,36.47,36.6,126200.0,23.9163,24.0147,23.9098,23.995,126200.0
2008-04-11 10:40:00,36.61,36.62,36.59,36.61,62100.0,24.0016,24.0081,23.9885,24.0016,62100.0
2008-04-11 10:50:00,36.6,36.69,36.56,36.6,94200.0,23.995,24.054,23.9688,23.995,94200.0
2008-04-11 11:00:00,36.6,36.6,36.35,36.41,67000.0,23.995,23.995,23.8311,23.8704,67000.0
2008-04-11 11:10:00,36.41,36.42,36.31,36.33,71400.0,23.8704,23.877,23.8049,23.818,71400.0
2008-04-11 11:20:00,36.33,36.43,36.32,36.38,46500.0,23.818,23.8836,23.8114,23.8508,46500.0
2008-04-11 11:30:00,36.38,36.54,36.36,36.52,100900.0,23.8508,23.9557,23.8377,23.9426,100900.0
2008-04-11 11:40:00,36.51,36.59,36.51,36.53,64200.0,23.936,23.9885,23.936,23.9491,64200.0
2008-04-11 11:50:00,36.54,36.57,36.44,36.5,43700.0,23.9557,23.9753,23.8901,23.9294,43700.0
2008-04-11 12:00:00,36.5,36.58,36.49,36.57,38700.0,23.9294,23.9819,23.9229,23.9753,38700.0
2008-04-11 12:10:00,36.56,36.61,36.5,36.52,38500.0,23.9688,24.0016,23.9294,23.9426,38500.0
2008-04-11 12:20:00,36.52,36.53,36.4,36.42,48200.0,23.9426,23.9491,23.8639,23.877,48200.0
2008-04-11 12:30:00,36.42,36.46,36.38,36.46,56200.0,23.877,23.9032,23.8508,23.9032,56200.0
2008-04-11 12:40:00,36.47,36.52,36.46,36.5,42900.0,23.9098,23.9426,23.9032,23.9294,42900.0
2008-04-11 12:50:00,36.5,36.5,36.45,36.45,21400.0,23.9294,23.9294,23.8967,23.8967,21400.0
2008-04-11 13:00:00,36.46,36.46,36.43,36.44,23900.0,23.9032,23.9032,23.8836,23.8901,23900.0
2008-04-11 13:10:00,36.44,36.45,36.4,36.41,22400.0,23.8901,23.8967,23.8639,23.8704,22400.0
2008-04-11 13:20:00,36.41,36.41,36.31,36.32,46000.0,23.8704,23.8704,23.8049,23.8114,46000.0
2008-04-11 13:30:00,36.32,36.39,36.31,36.39,31800.0,23.8114,23.8573,23.8049,23.8573,31800.0
2008-04-11 13:40:00,36.39,36.41,36.29,36.37,83600.0,23.8573,23.8704,23.7918,23.8442,83600.0
2008-04-11 13:50:00,36.36,36.37,36.28,36.29,36700.0,23.8377,23.8442,23.7852,23.7918,36700.0
2008-04-11 14:00:00,36.28,36.31,36.27,36.27,35900.0,23.7852,23.8049,23.7787,23.7787,35900.0
2008-04-11 14:10:00,36.27,36.28,36.18,36.18,82700.0,23.7787,23.7852,23.7197,23.7197,82700.0
2008-04-11 14:20:00,36.19,36.2,36.1,36.1,37800.0,23.7262,23.7328,23.6672,23.6672,37800.0
2008-04-11 14:30:00,36.11,36.12,36.08,36.1,61300.0,23.6738,23.6803,23.6541,23.6672,61300.0
2008-04-11 14:40:00,36.1,36.11,36.1,36.11,48000.0,23.6672,23.6738,23.6672,23.6738,48000.0
2008-04-11 14:50:00,36.11,36.11,36.0,36.03,82200.0,23.6738,23.6738,23.6016,23.6213,82200.0
2008-04-11 15:00:00,36.04,36.04,35.94,36.01,119400.0,23.6279,23.6279,23.5623,23.6082,119400.0
2008-04-11 15:10:00,36.01,36.02,35.87,35.9,88300.0,23.6082,23.6148,23.5164,23.5361,88300.0
2008-04-11 15:20:00,35.9,36.0,35.89,35.96,63100.0,23.5361,23.6016,23.5295,23.5754,63100.0
2008-04-11 15:30:00,35.95,35.96,35.87,35.88,96100.0,23.5689,23.5754,23.5164,23.523,96100.0
2008-04-11 15:40:00,35.88,35.89,35.8,35.84,106600.0,23.523,23.5295,23.4705,23.4968,106600.0
2008-04-11 15:50:00,35.84,36.0,35.83,35.9,249100.0,23.4968,23.6016,23.4902,23.5361,249100.0
2008-04-14 09:30:00,35.76,36.31,35.76,36.31,50400.0,23.4443,23.8049,23.4443,23.8049,50400.0
2008-04-14 09:40:00,36.3,36.41,36.2,36.21,59400.0,23.7983,23.8704,23.7328,23.7393,59400.0
2008-04-14 09:50:00,36.22,36.3,36.21,36.26,44000.0,23.7459,23.7983,23.7393,23.7721,44000.0
2008-04-14 10:00:00,36.25,36.39,36.21,36.36,55100.0,23.7655,23.8573,23.7393,23.8377,55100.0
2008-04-14 10:10:00,36.36,36.59,36.36,36.49,57500.0,23.8377,23.9885,23.8377,23.9229,57500.0
2008-04-14 10:20:00,36.49,36.51,36.39,36.43,42300.0,23.9229,23.936,23.8573,23.8836,42300.0
2008-04-14 10:30:00,36.45,36.51,36.42,36.5,38000.0,23.8967,23.936,23.877,23.9294,38000.0
2008-04-14 10:40:00,36.51,36.51,36.34,36.36,30000.0,23.936,23.936,23.8246,23.8377,30000.0
2008-04-14 10:50:00,36.38,36.38,36.33,36.34,28300.0,23.8508,23.8508,23.818,23.8246,28300.0
2008-04-14 11:00:00,36.34,36.42,36.33,36.34,37900.0,23.8246,23.877,23.818,23.8246,37900.0
2008-04-14 11:10:00,36.35,36.4,36.24,36.24,33800.0,23.8311,23.8639,23.759,23.759,33800.0
2008-04-14 11:20:00,36.24,36.25,36.13,36.19,27300.0,23.759,23.7655,23.6869,23.7262,27300.0
2008-04-14 11:30:00,36.18,36.2,36.16,36.19,28300.0,23.7197,23.7328,23.7065,23.7262,28300.0
2008-04-14 11:40:00,36.19,36.22,36.18,36.22,24600.0,23.7262,23.7459,23.7197,23.7459,24600.0
2008-04-14 11:50:00,36.22,36.28,36.21,36.25,31100.0,23.7459,23.7852,23.7393,23.7655,31100.0
2008-04-14 12:00:00,36.25,36.28,36.22,36.27,29000.0,23.7655,23.7852,23.7459,23.7787,29000.0
2008-04-14 12:10:00,36.28,36.32,36.26,36.31,17600.0,23.7852,23.8114,23.7721,23.8049,17600.0
2008-04-14 12:20:00,36.31,36.43,36.31,36.42,18900.0,23.8049,23.8836,23.8049,23.877,18900.0
2008-04-14 12:30:00,36.43,36.48,36.42,36.48,18200.0,23.8836,23.9163,23.877,23.9163,18200.0
2008-04-14 12:40:00,36.47,36.57,36.47,36.52,28800.0,23.9098,23.9753,23.9098,23.9426,28800.0
2008-04-14 12:50:00,36.52,36.55,36.51,36.54,21000.0,23.9426,23.9622,23.936,23.9557,21000.0
2008-04-14 13:00:00,36.54,36.55,36.51,36.51,14600.0,23.9557,23.9622,23.936,23.936,14600.0
2008-04-14 13:10:00,36.51,36.54,36.4,36.4,33500.0,23.936,23.9557,23.8639,23.8639,33500.0
2008-04-14 13:20:00,36.41,36.44,36.36,36.37,38400.0,23.8704,23.8901,23.8377,23.8442,38400.0
2008-04-14 13:30:00,36.37,36.4,36.33,36.35,36300.0,23.8442,23.8639,23.818,23.8311,36300.0
2008-04-14 13:40:00,36.35,36.35,36.24,36.24,32700.0,23.8311,23.8311,23.759,23.759,32700.0
2008-04-14 13:50:00,36.25,36.25,36.03,36.07,111600.0,23.7655,23.7655,23.6213,23.6475,111600.0
2008-04-14 14:00:00,36.07,36.17,36.03,36.14,63200.0,23.6475,23.7131,23.6213,23.6934,63200.0
2008-04-14 14:10:00,36.15,36.15,36.12,36.12,33500.0,23.7,23.7,23.6803,23.6803,33500.0
2008-04-14 14:20:00,36.13,36.3,36.01,36.03,56200.0,23.6869,23.7983,23.6082,23.6213,56200.0
2008-04-14 14:30:00,36.03,36.12,36.03,36.08,32200.0,23.6213,23.6803,23.6213,23.6541,32200.0
2008-04-14 14:40:00,36.09,36.1,36.04,36.05,49700.0,23.6607,23.6672,23.6279,23.6344,49700.0
2008-04-14 14:50:00,36.06,36.06,35.96,35.96,42900.0,23.641,23.641,23.5754,23.5754,42900.0
2008-04-14 15:00:00,35.96,36.05,35.96,36.04,49200.0,23.5754,23.6344,23.5754,23.6279,49200.0
2008-04-14 15:10:00,36.04,36.08,36.04,36.07,38000.0,23.6279,23.6541,23.6279,23.6475,38000.0
2008-04-14 15:20:00,36.07,36.1,36.05,36.05,47100.0,23.6475,23.6672,23.6344,23.6344,47100.0
2008-04-14 15:30:00,36.06,36.12,36.04,36.11,54900.0,23.641,23.6803,23.6279,23.6738,54900.0
2008-04-14 15:40:00,36.1,36.16,36.1,36.16,56800.0,23.6672,23.7065,23.6672,23.7065,56800.0
2008-04-14 15:50:00,36.16,36.17,36.11,36.13,118500.0,23.7065,23.7131,23.6738,23.6869,118500.0
2008-04-15 09:30:00,36.31,36.31,35.94,36.08,35700.0,23.8049,23.8049,23.5623,23.6541,35700.0
2008-04-15 09:40:00,36.06,36.16,35.94,36.13,37600.0,23.641,23.7065,23.5623,23.6869,37600.0
2008-04-15 09:50:00,36.13,36.2,36.12,36.13,39100.0,23.6869,23.7328,23.6803,23.6869,39100.0
2008-04-15 10:00:00,36.13,36.15,36.04,36.13,43000.0,23.6869,23.7,23.6279,23.6869,43000.0
2008-04-15 10:10:00,36.13,36.22,36.12,36.17,49900.0,23.6869,23.7459,23.6803,23.7131,49900.0
2008-04-15 10:20:00,36.17,36.18,36.08,36.09,31300.0,23.7131,23.7197,23.6541,23.6607,31300.0
2008-04-15 10:30:00,36.1,36.14,36.08,36.1,30500.0,23.6672,23.6934,23.6541,23.6672,30500.0
2008-04-15 10:40:00,36.09,36.19,36.08,36.18,41700.0,23.6607,23.7262,23.6541,23.7197,41700.0
2008-04-15 10:50:00,36.18,36.18,36.05,36.07,30700.0,23.7197,23.7197,23.6344,23.6475,30700.0
2008-04-15 11:00:00,36.07,36.07,35.98,35.98,35800.0,23.6475,23.6475,23.5885,23.5885,35800.0
2008-04-15 11:10:00,35.98,36.03,35.96,36.0,32700.0,23.5885,23.6213,23.5754,23.6016,32700.0
2008-04-15 11:20:00,36.0,36.01,35.92,35.96,12700.0,23.6016,23.6082,23.5492,23.5754,12700.0
2008-04-15 11:30:00,35.96,36.01,35.96,35.98,14000.0,23.5754,23.6082,23.5754,23.5885,14000.0
2008-04-15 11:40:00,35.97,36.01,35.97,35.99,17600.0,23.582,23.6082,23.582,23.5951,17600.0
2008-04-15 11:50:00,35.99,36.0,35.95,35.96,15400.0,23.5951,23.6016,23.5689,23.5754,15400.0
2008-04-15 12:00:00,35.96,36.0,35.95,35.96,20600.0,23.5754,23.6016,23.5689,23.5754,20600.0
2008-04-15 12:10:00,35.96,36.01,35.96,35.99,18800.0,23.5754,23.6082,23.5754,23.5951,18800.0
2008-04-15 12:20:00,36.0,36.0,35.97,35.99,14400.0,23.6016,23.6016,23.582,23.5951,14400.0
2008-04-15 12:30:00,36.0,36.04,35.99,36.02,20500.0,23.6016,23.6279,23.5951,23.6148,20500.0
2008-04-15 12:40:00,36.05,36.06,35.93,35.95,75100.0,23.6344,23.641,23.5558,23.5689,75100.0
2008-04-15 12:50:00,35.93,35.95,35.86,35.9,33300.0,23.5558,23.5689,23.5099,23.5361,33300.0
2008-04-15 13:00:00,35.91,35.93,35.88,35.88,23100.0,23.5426,23.5558,23.523,23.523,23100.0
2008-04-15 13:10:00,35.88,35.94,35.88,35.91,16000.0,23.523,23.5623,23.523,23.5426,16000.0
2008-04-15 13:20:00,35.92,35.92,35.82,35.82,29400.0,23.5492,23.5492,23.4836,23.4836,29400.0
2008-04-15 13:30:00,35.82,35.91,35.82,35.89,34800.0,23.4836,23.5426,23.4836,23.5295,34800.0
2008-04-15 13:40:00,35.9,35.9,35.85,35.89,40500.0,23.5361,23.5361,23.5033,23.5295,40500.0
2008-04-15 13:50:00,35.89,35.9,35.86,35.89,29600.0,23.5295,23.5361,23.5099,23.5295,29600.0
2008-04-15 14:00:00,35.9,35.91,35.87,35.9,33100.0,23.5361,23.5426,23.5164,23.5361,33100.0
2008-04-15 14:10:00,35.91,35.95,35.9,35.93,19100.0,23.5426,23.5689,23.5361,23.5558,19100.0
2008-04-15 14:20:00,35.94,35.95,35.88,35.88,30200.0,23.5623,23.5689,23.523,23.523,30200.0
2008-04-15 14:30:00,35.89,35.91,35.87,35.89,37900.0,23.5295,23.5426,23.5164,23.5295,37900.0
2008-04-15 14:40:00,35.89,35.89,35.84,35.84,42300.0,23.5295,23.5295,23.4968,23.4968,42300.0
2008-04-15 14:50:00,35.85,35.87,35.79,35.8,79400.0,23.5033,23.5164,23.464,23.4705,79400.0
2008-04-15 15:00:00,35.81,35.89,35.8,35.88,64300.0,23.4771,23.5295,23.4705,23.523,64300.0
2008-04-15 15:10:00,35.89,35.94,35.88,35.94,45200.0,23.5295,23.5623,23.523,23.5623,45200.0
2008-04-15 15:20:00,35.94,35.94,35.88,35.89,54100.0,23.5623,23.5623,23.523,23.5295,54100.0
2008-04-15 15:30:00,35.89,35.93,35.86,35.87,103000.0,23.5295,23.5558,23.5099,23.5164,103000.0
2008-04-15 15:40:00,35.87,35.88,35.8,35.8,91100.0,23.5164,23.523,23.4705,23.4705,91100.0
2008-04-15 15:50:00,35.8,36.03,35.79,36.02,175200.0,23.4705,23.6213,23.464,23.6148,175200.0
2008-04-16 09:30:00,36.26,36.26,35.87,36.04,29600.0,23.7721,23.7721,23.5164,23.6279,29600.0
2008-04-16 09:40:00,36.07,36.22,36.06,36.18,25100.0,23.6475,23.7459,23.641,23.7197,25100.0
2008-04-16 09:50:00,36.18,36.19,36.08,36.16,24900.0,23.7197,23.7262,23.6541,23.7065,24900.0
2008-04-16 10:00:00,36.16,36.18,35.98,35.99,35300.0,23.7065,23.7197,23.5885,23.5951,35300.0
2008-04-16 10:10:00,36.0,36.02,35.96,35.99,31700.0,23.6016,23.6148,23.5754,23.5951,31700.0
2008-04-16 10:20:00,35.99,36.04,35.96,35.96,25700.0,23.5951,23.6279,23.5754,23.5754,25700.0
2008-04-16 10:30:00,35.98,36.03,35.92,35.93,32300.0,23.5885,23.6213,23.5492,23.5558,32300.0
2008-04-16 10:40:00,35.94,35.94,35.88,35.93,15700.0,23.5623,23.5623,23.523,23.5558,15700.0
2008-04-16 10:50:00,35.93,36.0,35.92,36.0,21600.0,23.5558,23.6016,23.5492,23.6016,21600.0
2008-04-16 11:00:00,35.99,36.01,35.94,35.94,36000.0,23.5951,23.6082,23.5623,23.5623,36000.0
2008-04-16 11:10:00,35.94,35.99,35.93,35.99,18400.0,23.5623,23.5951,23.5558,23.5951,18400.0
2008-04-16 11:20:00,35.98,36.0,35.98,35.99,12800.0,23.5885,23.6016,23.5885,23.5951,12800.0
2008-04-16 11:30:00,35.98,36.02,35.96,35.97,30600.0,23.5885,23.6148,23.5754,23.582,30600.0
2008-04-16 11:40:00,35.96,36.0,35.96,36.0,18100.0,23.5754,23.6016,23.5754,23.6016,18100.0
2008-04-16 11:50:00,35.99,36.04,35.99,36.0,19500.0,23.5951,23.6279,23.5951,23.6016,19500.0
2008-04-16 12:00:00,36.0,36.02,35.98,35.99,27900.0,23.6016,23.6148,23.5885,23.5951,27900.0
2008-04-16 12:10:00,35.98,36.01,35.98,35.99,26200.0,23.5885,23.6082,23.5885,23.5951,26200.0
2008-04-16 12:20:00,35.98,36.0,35.98,36.0,14800.0,23.5885,23.6016,23.5885,23.6016,14800.0
2008-04-16 12:30:00,36.0,36.01,35.98,35.98,20700.0,23.6016,23.6082,23.5885,23.5885,20700.0
2008-04-16 12:40:00,35.99,36.0,35.98,35.98,15600.0,23.5951,23.6016,23.5885,23.5885,15600.0
2008-04-16 12:50:00,35.99,36.02,35.97,35.99,53500.0,23.5951,23.6148,23.582,23.5951,53500.0
2008-04-16 13:00:00,35.99,36.0,35.95,35.99,34200.0,23.5951,23.6016,23.5689,23.5951,34200.0
2008-04-16 13:10:00,35.99,36.0,35.98,35.99,18400.0,23.5951,23.6016,23.5885,23.5951,18400.0
2008-04-16 13:20:00,35.99,36.02,35.98,36.0,22100.0,23.5951,23.6148,23.5885,23.6016,22100.0
2008-04-16 13:30:00,36.0,36.02,35.99,36.01,17700.0,23.6016,23.6148,23.5951,23.6082,17700.0
2008-04-16 13:40:00,36.02,36.03,36.0,36.01,17200.0,23.6148,23.6213,23.6016,23.6082,17200.0
2008-04-16 13:50:00,36.01,36.02,35.98,35.99,32800.0,23.6082,23.6148,23.5885,23.5951,32800.0
2008-04-16 14:00:00,35.98,35.98,35.87,35.89,44100.0,23.5885,23.5885,23.5164,23.5295,44100.0
2008-04-16 14:10:00,35.89,35.94,35.88,35.94,21100.0,23.5295,23.5623,23.523,23.5623,21100.0
2008-04-16 14:20:00,35.93,35.97,35.92,35.96,27600.0,23.5558,23.582,23.5492,23.5754,27600.0
2008-04-16 14:30:00,35.97,35.98,35.96,35.97,23300.0,23.582,23.5885,23.5754,23.582,23300.0
2008-04-16 14:40:00,35.98,36.0,35.97,35.99,19500.0,23.5885,23.6016,23.582,23.5951,19500.0
2008-04-16 14:50:00,35.99,36.01,35.98,35.99,39200.0,23.5951,23.6082,23.5885,23.5951,39200.0
2008-04-16 15:00:00,35.98,36.0,35.98,35.99,37300.0,23.5885,23.6016,23.5885,23.5951,37300.0
2008-04-16 15:10:00,35.98,36.0,35.98,35.99,45400.0,23.5885,23.6016,23.5885,23.5951,45400.0
2008-04-16 15:20:00,35.99,35.99,35.96,35.97,70300.0,23.5951,23.5951,23.5754,23.582,70300.0
2008-04-16 15:30:00,35.97,35.98,35.94,35.97,83100.0,23.582,23.5885,23.5623,23.582,83100.0
2008-04-16 15:40:00,35.97,35.98,35.94,35.96,150100.0,23.582,23.5885,23.5623,23.5754,150100.0
2008-04-16 15:50:00,35.96,36.02,35.95,35.98,185200.0,23.5754,23.6148,23.5689,23.5885,185200.0
2008-04-17 09:30:00,35.81,36.0,35.76,35.96,34400.0,23.4771,23.6016,23.4443,23.5754,34400.0
2008-04-17 09:40:00,35.99,36.0,35.91,35.94,31000.0,23.5951,23.6016,23.5426,23.5623,31000.0
2008-04-17 09:50:00,35.95,35.96,35.9,35.96,20000.0,23.5689,23.5754,23.5361,23.5754,20000.0
2008-04-17 10:00:00,35.95,36.0,35.88,35.99,34100.0,23.5689,23.6016,23.523,23.5951,34100.0
2008-04-17 10:10:00,35.99,36.12,35.99,36.12,33100.0,23.5951,23.6803,23.5951,23.6803,33100.0
2008-04-17 10:20:00,36.11,36.13,35.95,35.95,23900.0,23.6738,23.6869,23.5689,23.5689,23900.0
2008-04-17 10:30:00,35.97,36.18,35.97,36.18,25600.0,23.582,23.7197,23.582,23.7197,25600.0
2008-04-17 10:40:00,36.17,36.19,36.12,36.12,21000.0,23.7131,23.7262,23.6803,23.6803,21000.0
2008-04-17 10:50:00,36.13,36.2,36.08,36.16,22900.0,23.6869,23.7328,23.6541,23.7065,22900.0
2008-04-17 11:00:00,36.17,36.2,36.1,36.12,57700.0,23.7131,23.7328,23.6672,23.6803,57700.0
2008-04-17 11:10:00,36.13,36.15,36.07,36.1,19700.0,23.6869,23.7,23.6475,23.6672,19700.0
2008-04-17 11:20:00,36.1,36.11,36.05,36.06,14400.0,23.6672,23.6738,23.6344,23.641,14400.0
2008-04-17 11:30:00,36.06,36.06,36.02,36.05,12300.0,23.641,23.641,23.6148,23.6344,12300.0
2008-04-17 11:40:00,36.04,36.05,35.99,36.0,21100.0,23.6279,23.6344,23.5951,23.6016,21100.0
2008-04-17 11:50:00,36.0,36.0,35.97,35.99,13800.0,23.6016,23.6016,23.582,23.5951,13800.0
2008-04-17 12:00:00,36.0,36.03,35.99,36.02,19400.0,23.6016,23.6213,23.5951,23.6148,19400.0
2008-04-17 12:10:00,36.01,36.08,36.01,36.08,18300.0,23.6082,23.6541,23.6082,23.6541,18300.0
2008-04-17 12:20:00,36.07,36.07,36.03,36.04,18500.0,23.6475,23.6475,23.6213,23.6279,18500.0
2008-04-17 12:30:00,36.04,36.05,35.99,36.0,16800.0,23.6279,23.6344,23.5951,23.6016,16800.0
2008-04-17 12:40:00,36.0,36.0,35.95,36.0,21100.0,23.6016,23.6016,23.5689,23.6016,21100.0
2008-04-17 12:50:00,36.0,36.05,35.99,36.04,14000.0,23.6016,23.6344,23.5951,23.6279,14000.0
2008-04-17 13:00:00,36.04,36.04,35.94,35.95,26700.0,23.6279,23.6279,23.5623,23.5689,26700.0
2008-04-17 13:10:00,35.95,35.96,35.92,35.92,34400.0,23.5689,23.5754,23.5492,23.5492,34400.0
2008-04-17 13:20:00,35.92,35.94,35.9,35.91,33600.0,23.5492,23.5623,23.5361,23.5426,33600.0
2008-04-17 13:30:00,35.91,35.93,35.9,35.91,36200.0,23.5426,23.5558,23.5361,23.5426,36200.0
2008-04-17 13:40:00,35.9,35.94,35.86,35.87,39100.0,23.5361,23.5623,23.5099,23.5164,39100.0
2008-04-17 13:50:00,35.87,35.89,35.85,35.86,28100.0,23.5164,23.5295,23.5033,23.5099,28100.0
2008-04-17 14:00:00,35.85,35.87,35.83,35.85,33400.0,23.5033,23.5164,23.4902,23.5033,33400.0
2008-04-17 14:10:00,35.85,35.85,35.84,35.85,30800.0,23.5033,23.5033,23.4968,23.5033,30800.0
2008-04-17 14:20:00,35.85,35.86,35.82,35.82,33800.0,23.5033,23.5099,23.4836,23.4836,33800.0
2008-04-17 14:30:00,35.82,35.84,35.81,35.84,38300.0,23.4836,23.4968,23.4771,23.4968,38300.0
2008-04-17 14:40:00,35.84,35.85,35.82,35.83,33700.0,23.4968,23.5033,23.4836,23.4902,33700.0
2008-04-17 14:50:00,35.82,35.83,35.76,35.76,35200.0,23.4836,23.4902,23.4443,23.4443,35200.0
2008-04-17 15:00:00,35.75,35.84,35.75,35.84,47300.0,23.4377,23.4968,23.4377,23.4968,47300.0
2008-04-17 15:10:00,35.83,35.85,35.81,35.84,36900.0,23.4902,23.5033,23.4771,23.4968,36900.0
2008-04-17 15:20:00,35.84,35.85,35.82,35.82,38000.0,23.4968,23.5033,23.4836,23.4836,38000.0
2008-04-17 15:30:00,35.82,35.9,35.81,35.89,49100.0,23.4836,23.5361,23.4771,23.5295,49100.0
2008-04-17 15:40:00,35.88,35.89,35.76,35.78,100000.0,23.523,23.5295,23.4443,23.4574,100000.0
2008-04-17 15:50:00,35.77,35.82,35.71,35.77,164600.0,23.4509,23.4836,23.4115,23.4509,164600.0
2008-04-18 09:30:00,36.0,36.19,35.78,35.86,128500.0,23.6016,23.7262,23.4574,23.5099,128500.0
2008-04-18 09:40:00,35.88,36.22,35.86,36.22,53100.0,23.523,23.7459,23.5099,23.7459,53100.0
2008-04-18 09:50:00,36.19,36.22,36.03,36.03,94600.0,23.7262,23.7459,23.6213,23.6213,94600.0
2008-04-18 10:00:00,36.03,36.16,36.0,36.06,69400.0,23.6213,23.7065,23.6016,23.641,69400.0
2008-04-18 10:10:00,36.05,36.08,35.98,35.98,58400.0,23.6344,23.6541,23.5885,23.5885,58400.0
2008-04-18 10:20:00,35.99,36.01,35.83,35.84,49000.0,23.5951,23.6082,23.4902,23.4968,49000.0
2008-04-18 10:30:00,35.83,35.98,35.83,35.93,32000.0,23.4902,23.5885,23.4902,23.5558,32000.0
2008-04-18 10:40:00,35.93,35.95,35.77,35.78,28600.0,23.5558,23.5689,23.4509,23.4574,28600.0
2008-04-18 10:50:00,35.78,35.81,35.67,35.81,46900.0,23.4574,23.4771,23.3853,23.4771,46900.0
2008-04-18 11:00:00,35.8,35.83,35.58,35.61,98700.0,23.4705,23.4902,23.3263,23.346,98700.0
2008-04-18 11:10:00,35.63,35.73,35.61,35.66,57500.0,23.3591,23.4246,23.346,23.3787,57500.0
2008-04-18 11:20:00,35.67,35.75,35.64,35.75,44000.0,23.3853,23.4377,23.3656,23.4377,44000.0
2008-04-18 11:30:00,35.75,35.75,35.63,35.63,32500.0,23.4377,23.4377,23.3591,23.3591,32500.0
2008-04-18 11:40:00,35.63,35.66,35.57,35.61,37200.0,23.3591,23.3787,23.3197,23.346,37200.0
2008-04-18 11:50:00,35.6,35.63,35.57,35.61,29400.0,23.3394,23.3591,23.3197,23.346,29400.0
2008-04-18 12:00:00,35.61,35.61,35.55,35.55,21700.0,23.346,23.346,23.3066,23.3066,21700.0
2008-04-18 12:10:00,35.55,35.55,35.5,35.51,28000.0,23.3066,23.3066,23.2738,23.2804,28000.0
2008-04-18 12:20:00,35.51,35.53,35.41,35.44,43000.0,23.2804,23.2935,23.2148,23.2345,43000.0
2008-04-18 12:30:00,35.43,35.44,35.32,35.41,47300.0,23.228,23.2345,23.1558,23.2148,47300.0
2008-04-18 12:40:00,35.41,35.44,35.38,35.41,31400.0,23.2148,23.2345,23.1952,23.2148,31400.0
2008-04-18 12:50:00,35.41,35.43,35.39,35.41,19000.0,23.2148,23.228,23.2017,23.2148,19000.0
2008-04-18 13:00:00,35.41,35.44,35.37,35.44,25400.0,23.2148,23.2345,23.1886,23.2345,25400.0
2008-04-18 13:10:00,35.44,35.47,35.43,35.46,17600.0,23.2345,23.2542,23.228,23.2476,17600.0
2008-04-18 13:20:00,35.46,35.49,35.46,35.49,21400.0,23.2476,23.2673,23.2476,23.2673,21400.0
2008-04-18 13:30:00,35.48,35.51,35.48,35.49,17000.0,23.2607,23.2804,23.2607,23.2673,17000.0
2008-04-18 13:40:00,35.49,35.57,35.49,35.57,22800.0,23.2673,23.3197,23.2673,23.3197,22800.0
2008-04-18 13:50:00,35.57,35.6,35.53,35.6,51100.0,23.3197,23.3394,23.2935,23.3394,51100.0
2008-04-18 14:00:00,35.61,35.63,35.57,35.6,27500.0,23.346,23.3591,23.3197,23.3394,27500.0
2008-04-18 14:10:00,35.6,35.62,35.59,35.62,32600.0,23.3394,23.3525,23.3329,23.3525,32600.0
2008-04-18 14:20:00,35.63,35.64,35.51,35.52,37900.0,23.3591,23.3656,23.2804,23.287,37900.0
2008-04-18 14:30:00,35.52,35.57,35.51,35.57,15500.0,23.287,23.3197,23.2804,23.3197,15500.0
2008-04-18 14:40:00,35.57,35.6,35.55,35.6,37800.0,23.3197,23.3394,23.3066,23.3394,37800.0
2008-04-18 14:50:00,35.6,35.65,35.6,35.63,40000.0,23.3394,23.3722,23.3394,23.3591,40000.0
2008-04-18 15:00:00,35.64,35.68,35.57,35.67,62900.0,23.3656,23.3919,23.3197,23.3853,62900.0
2008-04-18 15:10:00,35.66,35.68,35.61,35.61,38900.0,23.3787,23.3919,23.346,23.346,38900.0
2008-04-18 15:20:00,35.61,35.62,35.54,35.58,45700.0,23.346,23.3525,23.3001,23.3263,45700.0
2008-04-18 15:30:00,35.58,35.63,35.57,35.6,32000.0,23.3263,23.3591,23.3197,23.3394,32000.0
2008-04-18 15:40:00,35.6,35.61,35.51,35.55,71500.0,23.3394,23.346,23.2804,23.3066,71500.0
2008-04-18 15:50:00,35.56,35.61,35.53,35.58,101100.0,23.3132,23.346,23.2935,23.3263,101100.0
2008-04-21 09:30:00,35.52,35.62,35.5,35.58,38400.0,23.287,23.3525,23.2738,23.3263,38400.0
2008-04-21 09:40:00,35.57,35.66,35.57,35.59,35500.0,23.3197,23.3787,23.3197,23.3329,35500.0
2008-04-21 09:50:00,35.6,35.65,35.59,35.61,21900.0,23.3394,23.3722,23.3329,23.346,21900.0
2008-04-21 10:00:00,35.62,35.78,35.62,35.77,79900.0,23.3525,23.4574,23.3525,23.4509,79900.0
2008-04-21 10:10:00,35.77,35.81,35.62,35.66,60500.0,23.4509,23.4771,23.3525,23.3787,60500.0
2008-04-21 10:20:00,35.66,35.77,35.66,35.75,51000.0,23.3787,23.4509,23.3787,23.4377,51000.0
2008-04-21 10:30:00,35.76,35.79,35.73,35.74,51400.0,23.4443,23.464,23.4246,23.4312,51400.0
2008-04-21 10:40:00,35.75,35.79,35.74,35.78,28600.0,23.4377,23.464,23.4312,23.4574,28600.0
2008-04-21 10:50:00,35.79,35.83,35.65,35.65,51300.0,23.464,23.4902,23.3722,23.3722,51300.0
2008-04-21 11:00:00,35.64,35.79,35.63,35.79,40600.0,23.3656,23.464,23.3591,23.464,40600.0
2008-04-21 11:10:00,35.8,35.85,35.78,35.8,56700.0,23.4705,23.5033,23.4574,23.4705,56700.0
2008-04-21 11:20:00,35.81,35.84,35.71,35.76,52500.0,23.4771,23.4968,23.4115,23.4443,52500.0
2008-04-21 11:30:00,35.76,35.79,35.71,35.75,50200.0,23.4443,23.464,23.4115,23.4377,50200.0
2008-04-21 11:40:00,35.76,35.85,35.72,35.76,60700.0,23.4443,23.5033,23.4181,23.4443,60700.0
2008-04-21 11:50:00,35.76,35.8,35.74,35.74,29300.0,23.4443,23.4705,23.4312,23.4312,29300.0
2008-04-21 12:00:00,35.73,35.78,35.72,35.77,15200.0,23.4246,23.4574,23.4181,23.4509,15200.0
2008-04-21 12:10:00,35.77,35.77,35.74,35.74,23600.0,23.4509,23.4509,23.4312,23.4312,23600.0
2008-04-21 12:20:00,35.74,35.78,35.74,35.77,18900.0,23.4312,23.4574,23.4312,23.4509,18900.0
2008-04-21 12:30:00,35.77,35.79,35.76,35.76,33600.0,23.4509,23.464,23.4443,23.4443,33600.0
2008-04-21 12:40:00,35.76,35.78,35.73,35.74,22000.0,23.4443,23.4574,23.4246,23.4312,22000.0
2008-04-21 12:50:00,35.75,35.75,35.7,35.71,16200.0,23.4377,23.4377,23.405,23.4115,16200.0
2008-04-21 13:00:00,35.71,35.72,35.71,35.71,13500.0,23.4115,23.4181,23.4115,23.4115,13500.0
2008-04-21 13:10:00,35.71,35.72,35.66,35.67,22900.0,23.4115,23.4181,23.3787,23.3853,22900.0
2008-04-21 13:20:00,35.67,35.7,35.67,35.69,29200.0,23.3853,23.405,23.3853,23.3984,29200.0
2008-04-21 13:30:00,35.69,35.69,35.6,35.6,46600.0,23.3984,23.3984,23.3394,23.3394,46600.0
2008-04-21 13:40:00,35.6,35.6,35.56,35.58,23400.0,23.3394,23.3394,23.3132,23.3263,23400.0
2008-04-21 13:50:00,35.58,35.64,35.57,35.64,13100.0,23.3263,23.3656,23.3197,23.3656,13100.0
2008-04-21 14:00:00,35.63,35.64,35.6,35.61,27900.0,23.3591,23.3656,23.3394,23.346,27900.0
2008-04-21 14:10:00,35.61,35.65,35.58,35.65,31000.0,23.346,23.3722,23.3263,23.3722,31000.0
2008-04-21 14:20:00,35.65,35.69,35.61,35.68,45200.0,23.3722,23.3984,23.346,23.3919,45200.0
2008-04-21 14:30:00,35.68,35.71,35.67,35.7,42200.0,23.3919,23.4115,23.3853,23.405,42200.0
2008-04-21 14:40:00,35.7,35.73,35.66,35.72,39100.0,23.405,23.4246,23.3787,23.4181,39100.0
2008-04-21 14:50:00,35.71,35.72,35.67,35.68,26900.0,23.4115,23.4181,23.3853,23.3919,26900.0
2008-04-21 15:00:00,35.68,35.74,35.68,35.69,39900.0,23.3919,23.4312,23.3919,23.3984,39900.0
2008-04-21 15:10:00,35.69,35.71,35.68,35.68,34400.0,23.3984,23.4115,23.3919,23.3919,34400.0
2008-04-21 15:20:00,35.68,35.68,35.66,35.66,35900.0,23.3919,23.3919,23.3787,23.3787,35900.0
2008-04-21 15:30:00,35.66,35.7,35.63,35.68,64700.0,23.3787,23.405,23.3591,23.3919,64700.0
2008-04-21 15:40:00,35.68,35.71,35.67,35.68,66400.0,23.3919,23.4115,23.3853,23.3919,66400.0
2008-04-21 15:50:00,35.69,35.76,35.65,35.73,145200.0,23.3984,23.4443,23.3722,23.4246,145200.0
2008-04-22 09:30:00,35.68,35.73,35.61,35.73,27700.0,23.3919,23.4246,23.346,23.4246,27700.0
2008-04-22 09:40:00,35.75,35.81,35.63,35.63,55300.0,23.4377,23.4771,23.3591,23.3591,55300.0
2008-04-22 09:50:00,35.64,35.68,35.63,35.66,26500.0,23.3656,23.3919,23.3591,23.3787,26500.0
2008-04-22 10:00:00,35.66,35.7,35.55,35.57,34900.0,23.3787,23.405,23.3066,23.3197,34900.0
2008-04-22 10:10:00,35.57,35.69,35.55,35.58,34800.0,23.3197,23.3984,23.3066,23.3263,34800.0
2008-04-22 10:20:00,35.59,35.67,35.56,35.6,35700.0,23.3329,23.3853,23.3132,23.3394,35700.0
2008-04-22 10:30:00,35.6,35.61,35.48,35.54,39800.0,23.3394,23.346,23.2607,23.3001,39800.0
2008-04-22 10:40:00,35.54,35.61,35.54,35.6,27500.0,23.3001,23.346,23.3001,23.3394,27500.0
2008-04-22 10:50:00,35.61,35.66,35.59,35.61,56700.0,23.346,23.3787,23.3329,23.346,56700.0
2008-04-22 11:00:00,35.6,35.65,35.57,35.63,19300.0,23.3394,23.3722,23.3197,23.3591,19300.0
2008-04-22 11:10:00,35.64,35.66,35.6,35.61,39000.0,23.3656,23.3787,23.3394,23.346,39000.0
2008-04-22 11:20:00,35.6,35.61,35.47,35.49,37200.0,23.3394,23.346,23.2542,23.2673,37200.0
2008-04-22 11:30:00,35.48,35.5,35.35,35.37,37700.0,23.2607,23.2738,23.1755,23.1886,37700.0
2008-04-22 11:40:00,35.36,35.41,35.28,35.28,33800.0,23.1821,23.2148,23.1296,23.1296,33800.0
2008-04-22 11:50:00,35.28,35.29,35.25,35.27,30300.0,23.1296,23.1362,23.1099,23.1231,30300.0
2008-04-22 12:00:00,35.27,35.4,35.26,35.4,18700.0,23.1231,23.2083,23.1165,23.2083,18700.0
2008-04-22 12:10:00,35.4,35.51,35.39,35.51,39000.0,23.2083,23.2804,23.2017,23.2804,39000.0
2008-04-22 12:20:00,35.5,35.52,35.47,35.49,17600.0,23.2738,23.287,23.2542,23.2673,17600.0
2008-04-22 12:30:00,35.47,35.48,35.42,35.44,12500.0,23.2542,23.2607,23.2214,23.2345,12500.0
2008-04-22 12:40:00,35.44,35.45,35.39,35.43,11900.0,23.2345,23.2411,23.2017,23.228,11900.0
2008-04-22 12:50:00,35.42,35.43,35.29,35.36,26200.0,23.2214,23.228,23.1362,23.1821,26200.0
2008-04-22 13:00:00,35.35,35.42,35.35,35.41,13200.0,23.1755,23.2214,23.1755,23.2148,13200.0
2008-04-22 13:10:00,35.4,35.45,35.4,35.44,10400.0,23.2083,23.2411,23.2083,23.2345,10400.0
2008-04-22 13:20:00,35.43,35.48,35.43,35.47,11600.0,23.228,23.2607,23.228,23.2542,11600.0
2008-04-22 13:30:00,35.46,35.47,35.43,35.45,11700.0,23.2476,23.2542,23.228,23.2411,11700.0
2008-04-22 13:40:00,35.45,35.46,35.42,35.44,14200.0,23.2411,23.2476,23.2214,23.2345,14200.0
2008-04-22 13:50:00,35.44,35.44,35.38,35.42,14200.0,23.2345,23.2345,23.1952,23.2214,14200.0
2008-04-22 14:00:00,35.42,35.42,35.36,35.36,12300.0,23.2214,23.2214,23.1821,23.1821,12300.0
2008-04-22 14:10:00,35.36,35.41,35.34,35.35,17300.0,23.1821,23.2148,23.169,23.1755,17300.0
2008-04-22 14:20:00,35.34,35.42,35.34,35.39,12900.0,23.169,23.2214,23.169,23.2017,12900.0
2008-04-22 14:30:00,35.39,35.4,35.34,35.35,21900.0,23.2017,23.2083,23.169,23.1755,21900.0
2008-04-22 14:40:00,35.36,35.37,35.31,35.34,15800.0,23.1821,23.1886,23.1493,23.169,15800.0
2008-04-22 14:50:00,35.34,35.35,35.27,35.33,24700.0,23.169,23.1755,23.1231,23.1624,24700.0
2008-04-22 15:00:00,35.33,35.4,35.32,35.39,23500.0,23.1624,23.2083,23.1558,23.2017,23500.0
2008-04-22 15:10:00,35.39,35.43,35.39,35.41,16400.0,23.2017,23.228,23.2017,23.2148,16400.0
2008-04-22 15:20:00,35.43,35.45,35.39,35.41,25700.0,23.228,23.2411,23.2017,23.2148,25700.0
2008-04-22 15:30:00,35.41,35.42,35.36,35.4,41000.0,23.2148,23.2214,23.1821,23.2083,41000.0
2008-04-22 15:40:00,35.39,35.47,35.38,35.45,37700.0,23.2017,23.2542,23.1952,23.2411,37700.0
2008-04-22 15:50:00,35.44,35.48,35.38,35.48,106800.0,23.2345,23.2607,23.1952,23.2607,106800.0
2008-04-23 09:30:00,35.26,35.35,35.23,35.29,36100.0,23.1165,23.1755,23.0968,23.1362,36100.0
2008-04-23 09:40:00,35.31,35.5,35.29,35.49,20900.0,23.1493,23.2738,23.1362,23.2673,20900.0
2008-04-23 09:50:00,35.49,35.5,35.38,35.38,13700.0,23.2673,23.2738,23.1952,23.1952,13700.0
2008-04-23 10:00:00,35.41,35.49,35.34,35.49,23600.0,23.2148,23.2673,23.169,23.2673,23600.0
2008-04-23 10:10:00,35.49,35.51,35.38,35.49,39000.0,23.2673,23.2804,23.1952,23.2673,39000.0
2008-04-23 10:20:00,35.5,35.53,35.46,35.5,34900.0,23.2738,23.2935,23.2476,23.2738,34900.0
2008-04-23 10:30:00,35.5,35.55,35.47,35.5,38300.0,23.2738,23.3066,23.2542,23.2738,38300.0
2008-04-23 10:40:00,35.5,35.51,35.48,35.5,41600.0,23.2738,23.2804,23.2607,23.2738,41600.0
2008-04-23 10:50:00,35.5,35.5,35.46,35.47,35600.0,23.2738,23.2738,23.2476,23.2542,35600.0
2008-04-23 11:00:00,35.47,35.49,35.4,35.42,23000.0,23.2542,23.2673,23.2083,23.2214,23000.0
2008-04-23 11:10:00,35.44,35.49,35.41,35.41,15400.0,23.2345,23.2673,23.2148,23.2148,15400.0
2008-04-23 11:20:00,35.41,35.43,35.38,35.4,13900.0,23.2148,23.228,23.1952,23.2083,13900.0
2008-04-23 11:30:00,35.4,35.42,35.38,35.41,12700.0,23.2083,23.2214,23.1952,23.2148,12700.0
2008-04-23 11:40:00,35.42,35.42,35.34,35.34,17000.0,23.2214,23.2214,23.169,23.169,17000.0
2008-04-23 11:50:00,35.36,35.46,35.35,35.39,26700.0,23.1821,23.2476,23.1755,23.2017,26700.0
2008-04-23 12:00:00,35.38,35.38,35.33,35.35,19900.0,23.1952,23.1952,23.1624,23.1755,19900.0
2008-04-23 12:10:00,35.35,35.35,35.29,35.29,16400.0,23.1755,23.1755,23.1362,23.1362,16400.0
2008-04-23 12:20:00,35.29,35.29,35.21,35.24,37200.0,23.1362,23.1362,23.0837,23.1034,37200.0
2008-04-23 12:30:00,35.24,35.25,35.07,35.11,52000.0,23.1034,23.1099,22.9919,23.0182,52000.0
2008-04-23 12:40:00,35.1,35.15,35.1,35.12,13200.0,23.0116,23.0444,23.0116,23.0247,13200.0
2008-04-23 12:50:00,35.12,35.14,35.1,35.11,17700.0,23.0247,23.0378,23.0116,23.0182,17700.0
2008-04-23 13:00:00,35.11,35.13,35.08,35.13,24600.0,23.0182,23.0313,22.9985,23.0313,24600.0
2008-04-23 13:10:00,35.13,35.19,35.13,35.19,25600.0,23.0313,23.0706,23.0313,23.0706,25600.0
2008-04-23 13:20:00,35.19,35.23,35.15,35.15,17000.0,23.0706,23.0968,23.0444,23.0444,17000.0
2008-04-23 13:30:00,35.16,35.16,34.93,34.96,133800.0,23.0509,23.0509,22.9002,22.9198,133800.0
2008-04-23 13:40:00,34.97,35.0,34.96,35.0,23300.0,22.9264,22.946,22.9198,22.946,23300.0
2008-04-23 13:50:00,35.0,35.01,34.98,34.99,47400.0,22.946,22.9526,22.9329,22.9395,47400.0
2008-04-23 14:00:00,34.99,35.01,34.93,34.94,42100.0,22.9395,22.9526,22.9002,22.9067,42100.0
2008-04-23 14:10:00,34.96,35.0,34.94,34.99,28300.0,22.9198,22.946,22.9067,22.9395,28300.0
2008-04-23 14:20:00,34.99,35.0,34.92,34.93,33100.0,22.9395,22.946,22.8936,22.9002,33100.0
2008-04-23 14:30:00,34.93,35.06,34.92,35.01,76100.0,22.9002,22.9854,22.8936,22.9526,76100.0
2008-04-23 14:40:00,35.03,35.03,34.99,35.0,35300.0,22.9657,22.9657,22.9395,22.946,35300.0
2008-04-23 14:50:00,35.01,35.05,35.0,35.03,58700.0,22.9526,22.9788,22.946,22.9657,58700.0
2008-04-23 15:00:00,35.03,35.08,35.01,35.08,43200.0,22.9657,22.9985,22.9526,22.9985,43200.0
2008-04-23 15:10:00,35.08,35.15,35.06,35.12,48000.0,22.9985,23.0444,22.9854,23.0247,48000.0
2008-04-23 15:20:00,35.13,35.23,35.13,35.21,89700.0,23.0313,23.0968,23.0313,23.0837,89700.0
2008-04-23 15:30:00,35.2,35.23,35.19,35.21,123600.0,23.0772,23.0968,23.0706,23.0837,123600.0
2008-04-23 15:40:00,35.23,35.23,35.18,35.21,95400.0,23.0968,23.0968,23.0641,23.0837,95400.0
2008-04-23 15:50:00,35.21,35.29,35.1,35.21,180600.0,23.0837,23.1362,23.0116,23.0837,180600.0
2008-04-24 09:30:00,35.34,35.55,35.1,35.36,110200.0,23.169,23.3066,23.0116,23.1821,110200.0
2008-04-24 09:40:00,35.34,35.34,34.34,34.43,149800.0,23.169,23.169,22.5134,22.5724,149800.0
2008-04-24 09:50:00,34.43,34.48,34.28,34.33,130400.0,22.5724,22.6051,22.474,22.5068,130400.0
2008-04-24 10:00:00,34.32,34.6,34.25,34.53,147800.0,22.5002,22.6838,22.4543,22.6379,147800.0
2008-04-24 10:10:00,34.54,34.87,34.5,34.87,47800.0,22.6445,22.8608,22.6182,22.8608,47800.0
2008-04-24 10:20:00,34.86,34.87,34.64,34.65,37600.0,22.8543,22.8608,22.71,22.7166,37600.0
2008-04-24 10:30:00,34.66,34.66,34.49,34.63,34500.0,22.7231,22.7231,22.6117,22.7035,34500.0
2008-04-24 10:40:00,34.62,34.63,34.39,34.41,41000.0,22.6969,22.7035,22.5461,22.5592,41000.0
2008-04-24 10:50:00,34.4,34.46,34.3,34.3,64300.0,22.5527,22.592,22.4871,22.4871,64300.0
2008-04-24 11:00:00,34.3,34.55,34.3,34.51,46500.0,22.4871,22.651,22.4871,22.6248,46500.0
2008-04-24 11:10:00,34.51,34.62,34.5,34.5,27800.0,22.6248,22.6969,22.6182,22.6182,27800.0
2008-04-24 11:20:00,34.5,34.57,34.5,34.54,23300.0,22.6182,22.6641,22.6182,22.6445,23300.0
2008-04-24 11:30:00,34.54,34.66,34.54,34.64,37700.0,22.6445,22.7231,22.6445,22.71,37700.0
2008-04-24 11:40:00,34.64,34.76,34.63,34.68,46500.0,22.71,22.7887,22.7035,22.7363,46500.0
2008-04-24 11:50:00,34.67,34.71,34.67,34.7,32100.0,22.7297,22.7559,22.7297,22.7494,32100.0
2008-04-24 12:00:00,34.7,34.92,34.7,34.92,42500.0,22.7494,22.8936,22.7494,22.8936,42500.0
2008-04-24 12:10:00,34.9,35.0,34.89,34.97,27300.0,22.8805,22.946,22.8739,22.9264,27300.0
2008-04-24 12:20:00,34.97,35.02,34.97,35.0,41700.0,22.9264,22.9592,22.9264,22.946,41700.0
2008-04-24 12:30:00,35.0,35.08,35.0,35.08,20400.0,22.946,22.9985,22.946,22.9985,20400.0
2008-04-24 12:40:00,35.09,35.16,35.07,35.15,27100.0,23.0051,23.0509,22.9919,23.0444,27100.0
2008-04-24 12:50:00,35.15,35.17,35.06,35.08,17000.0,23.0444,23.0575,22.9854,22.9985,17000.0
2008-04-24 13:00:00,35.08,35.08,34.97,35.0,42500.0,22.9985,22.9985,22.9264,22.946,42500.0
2008-04-24 13:10:00,35.0,35.01,34.82,35.0,55800.0,22.946,22.9526,22.828,22.946,55800.0
2008-04-24 13:20:00,35.0,35.0,34.83,34.84,30400.0,22.946,22.946,22.8346,22.8412,30400.0
2008-04-24 13:30:00,34.84,34.94,34.84,34.9,29500.0,22.8412,22.9067,22.8412,22.8805,29500.0
2008-04-24 13:40:00,34.89,35.05,34.89,35.05,40700.0,22.8739,22.9788,22.8739,22.9788,40700.0
2008-04-24 13:50:00,35.03,35.12,35.03,35.12,29400.0,22.9657,23.0247,22.9657,23.0247,29400.0
2008-04-24 14:00:00,35.11,35.17,35.1,35.16,31900.0,23.0182,23.0575,23.0116,23.0509,31900.0
2008-04-24 14:10:00,35.16,35.16,35.06,35.07,38900.0,23.0509,23.0509,22.9854,22.9919,38900.0
2008-04-24 14:20:00,35.06,35.06,34.98,34.99,29500.0,22.9854,22.9854,22.9329,22.9395,29500.0
2008-04-24 14:30:00,35.0,35.0,34.92,34.95,51200.0,22.946,22.946,22.8936,22.9133,51200.0
2008-04-24 14:40:00,34.94,34.99,34.94,34.97,34100.0,22.9067,22.9395,22.9067,22.9264,34100.0
2008-04-24 14:50:00,34.97,35.05,34.96,35.04,48900.0,22.9264,22.9788,22.9198,22.9723,48900.0
2008-04-24 15:00:00,35.05,35.11,34.99,35.0,69200.0,22.9788,23.0182,22.9395,22.946,69200.0
2008-04-24 15:10:00,35.0,35.04,34.9,34.93,38500.0,22.946,22.9723,22.8805,22.9002,38500.0
2008-04-24 15:20:00,34.93,34.96,34.76,34.83,78100.0,22.9002,22.9198,22.7887,22.8346,78100.0
2008-04-24 15:30:00,34.82,34.91,34.79,34.89,51700.0,22.828,22.887,22.8084,22.8739,51700.0
2008-04-24 15:40:00,34.89,34.91,34.75,34.76,66500.0,22.8739,22.887,22.7821,22.7887,66500.0
2008-04-24 15:50:00,34.76,34.84,34.59,34.69,123700.0,22.7887,22.8412,22.6773,22.7428,123700.0
2008-04-25 09:30:00,34.86,34.86,34.5,34.57,52400.0,22.8543,22.8543,22.6182,22.6641,52400.0
2008-04-25 09:40:00,34.57,34.58,34.51,34.58,55600.0,22.6641,22.6707,22.6248,22.6707,55600.0
2008-04-25 09:50:00,34.58,34.63,34.53,34.57,44500.0,22.6707,22.7035,22.6379,22.6641,44500.0
2008-04-25 10:00:00,34.57,34.8,34.57,34.78,53600.0,22.6641,22.8149,22.6641,22.8018,53600.0
2008-04-25 10:10:00,34.79,34.81,34.64,34.7,32400.0,22.8084,22.8215,22.71,22.7494,32400.0
2008-04-25 10:20:00,34.7,34.8,34.7,34.79,31700.0,22.7494,22.8149,22.7494,22.8084,31700.0
2008-04-25 10:30:00,34.79,34.82,34.62,34.63,41100.0,22.8084,22.828,22.6969,22.7035,41100.0
2008-04-25 10:40:00,34.63,34.63,34.5,34.53,49700.0,22.7035,22.7035,22.6182,22.6379,49700.0
2008-04-25 10:50:00,34.53,34.57,34.52,34.55,21900.0,22.6379,22.6641,22.6314,22.651,21900.0
2008-04-25 11:00:00,34.55,34.56,34.52,34.53,16300.0,22.651,22.6576,22.6314,22.6379,16300.0
2008-04-25 11:10:00,34.52,34.53,34.51,34.51,29100.0,22.6314,22.6379,22.6248,22.6248,29100.0
2008-04-25 11:20:00,34.52,34.53,34.5,34.53,36300.0,22.6314,22.6379,22.6182,22.6379,36300.0
2008-04-25 11:30:00,34.53,34.57,34.52,34.55,36400.0,22.6379,22.6641,22.6314,22.651,36400.0
2008-04-25 11:40:00,34.55,34.58,34.54,34.57,21400.0,22.651,22.6707,22.6445,22.6641,21400.0
2008-04-25 11:50:00,34.58,34.62,34.57,34.62,24100.0,22.6707,22.6969,22.6641,22.6969,24100.0
2008-04-25 12:00:00,34.61,34.64,34.6,34.6,22400.0,22.6904,22.71,22.6838,22.6838,22400.0
2008-04-25 12:10:00,34.61,34.64,34.6,34.61,18500.0,22.6904,22.71,22.6838,22.6904,18500.0
2008-04-25 12:20:00,34.62,34.62,34.6,34.62,14500.0,22.6969,22.6969,22.6838,22.6969,14500.0
2008-04-25 12:30:00,34.61,34.62,34.6,34.6,11500.0,22.6904,22.6969,22.6838,22.6838,11500.0
2008-04-25 12:40:00,34.61,34.61,34.58,34.58,17600.0,22.6904,22.6904,22.6707,22.6707,17600.0
2008-04-25 12:50:00,34.58,34.58,34.55,34.56,20700.0,22.6707,22.6707,22.651,22.6576,20700.0
2008-04-25 13:00:00,34.56,34.58,34.56,34.58,24000.0,22.6576,22.6707,22.6576,22.6707,24000.0
2008-04-25 13:10:00,34.57,34.57,34.54,34.56,23600.0,22.6641,22.6641,22.6445,22.6576,23600.0
2008-04-25 13:20:00,34.56,34.57,34.54,34.55,17100.0,22.6576,22.6641,22.6445,22.651,17100.0
2008-04-25 13:30:00,34.56,34.66,34.55,34.66,42000.0,22.6576,22.7231,22.651,22.7231,42000.0
2008-04-25 13:40:00,34.66,34.8,34.65,34.79,54300.0,22.7231,22.8149,22.7166,22.8084,54300.0
2008-04-25 13:50:00,34.79,34.82,34.75,34.8,28100.0,22.8084,22.828,22.7821,22.8149,28100.0
2008-04-25 14:00:00,34.79,34.81,34.75,34.76,26500.0,22.8084,22.8215,22.7821,22.7887,26500.0
2008-04-25 14:10:00,34.76,34.77,34.71,34.73,31400.0,22.7887,22.7953,22.7559,22.769,31400.0
2008-04-25 14:20:00,34.72,34.72,34.67,34.71,22400.0,22.7625,22.7625,22.7297,22.7559,22400.0
2008-04-25 14:30:00,34.7,34.71,34.67,34.68,17700.0,22.7494,22.7559,22.7297,22.7363,17700.0
2008-04-25 14:40:00,34.68,34.71,34.67,34.71,20200.0,22.7363,22.7559,22.7297,22.7559,20200.0
2008-04-25 14:50:00,34.71,34.78,34.7,34.78,41200.0,22.7559,22.8018,22.7494,22.8018,41200.0
2008-04-25 15:00:00,34.78,34.8,34.73,34.79,36500.0,22.8018,22.8149,22.769,22.8084,36500.0
2008-04-25 15:10:00,34.78,34.81,34.76,34.77,22500.0,22.8018,22.8215,22.7887,22.7953,22500.0
2008-04-25 15:20:00,34.77,34.84,34.77,34.77,25000.0,22.7953,22.8412,22.7953,22.7953,25000.0
2008-04-25 15:30:00,34.78,34.8,34.74,34.74,64800.0,22.8018,22.8149,22.7756,22.7756,64800.0
2008-04-25 15:40:00,34.73,34.74,34.64,34.65,62800.0,22.769,22.7756,22.71,22.7166,62800.0
2008-04-25 15:50:00,34.65,34.78,34.64,34.77,110700.0,22.7166,22.8018,22.71,22.7953,110700.0
2008-04-28 09:30:00,36.23,37.29,36.23,36.72,468700.0,23.7524,24.4474,23.7524,24.0737,468700.0
2008-04-28 09:40:00,36.7,36.88,36.41,36.44,337200.0,24.0606,24.1786,23.8704,23.8901,337200.0
2008-04-28 09:50:00,36.43,36.58,36.32,36.45,241200.0,23.8836,23.9819,23.8114,23.8967,241200.0
2008-04-28 10:00:00,36.44,36.84,36.41,36.71,222500.0,23.8901,24.1524,23.8704,24.0671,222500.0
2008-04-28 10:10:00,36.72,36.74,36.44,36.49,102800.0,24.0737,24.0868,23.8901,23.9229,102800.0
2008-04-28 10:20:00,36.49,36.51,36.36,36.4,171200.0,23.9229,23.936,23.8377,23.8639,171200.0
2008-04-28 10:30:00,36.41,36.72,36.38,36.52,189200.0,23.8704,24.0737,23.8508,23.9426,189200.0
2008-04-28 10:40:00,36.52,36.6,36.45,36.49,58000.0,23.9426,23.995,23.8967,23.9229,58000.0
2008-04-28 10:50:00,36.49,36.56,36.45,36.46,52200.0,23.9229,23.9688,23.8967,23.9032,52200.0
2008-04-28 11:00:00,36.46,36.46,36.18,36.25,145700.0,23.9032,23.9032,23.7197,23.7655,145700.0
2008-04-28 11:10:00,36.24,36.25,36.08,36.15,129400.0,23.759,23.7655,23.6541,23.7,129400.0
2008-04-28 11:20:00,36.15,36.31,36.14,36.23,79800.0,23.7,23.8049,23.6934,23.7524,79800.0
2008-04-28 11:30:00,36.21,36.37,36.21,36.33,98900.0,23.7393,23.8442,23.7393,23.818,98900.0
2008-04-28 11:40:00,36.33,36.51,36.31,36.42,155400.0,23.818,23.936,23.8049,23.877,155400.0
2008-04-28 11:50:00,36.4,36.5,36.4,36.46,36000.0,23.8639,23.9294,23.8639,23.9032,36000.0
2008-04-28 12:00:00,36.46,36.47,36.36,36.36,54300.0,23.9032,23.9098,23.8377,23.8377,54300.0
2008-04-28 12:10:00,36.37,36.37,36.26,36.28,57500.0,23.8442,23.8442,23.7721,23.7852,57500.0
2008-04-28 12:20:00,36.28,36.29,36.26,36.27,30100.0,23.7852,23.7918,23.7721,23.7787,30100.0
2008-04-28 12:30:00,36.27,36.28,36.19,36.22,60000.0,23.7787,23.7852,23.7262,23.7459,60000.0
2008-04-28 12:40:00,36.24,36.26,36.22,36.26,33400.0,23.759,23.7721,23.7459,23.7721,33400.0
2008-04-28 12:50:00,36.27,36.39,36.25,36.32,44100.0,23.7787,23.8573,23.7655,23.8114,44100.0
2008-04-28 13:00:00,36.32,36.35,36.32,36.33,41600.0,23.8114,23.8311,23.8114,23.818,41600.0
2008-04-28 13:10:00,36.32,36.33,36.2,36.23,72600.0,23.8114,23.818,23.7328,23.7524,72600.0
2008-04-28 13:20:00,36.24,36.3,36.2,36.25,41300.0,23.759,23.7983,23.7328,23.7655,41300.0
2008-04-28 13:30:00,36.26,36.26,36.24,36.25,24800.0,23.7721,23.7721,23.759,23.7655,24800.0
2008-04-28 13:40:00,36.25,36.25,36.23,36.23,31900.0,23.7655,23.7655,23.7524,23.7524,31900.0
2008-04-28 13:50:00,36.23,36.24,36.14,36.15,60700.0,23.7524,23.759,23.6934,23.7,60700.0
2008-04-28 14:00:00,36.15,36.3,36.15,36.29,90000.0,23.7,23.7983,23.7,23.7918,90000.0
2008-04-28 14:10:00,36.29,36.3,36.22,36.26,43700.0,23.7918,23.7983,23.7459,23.7721,43700.0
2008-04-28 14:20:00,36.26,36.27,36.16,36.19,47300.0,23.7721,23.7787,23.7065,23.7262,47300.0
2008-04-28 14:30:00,36.19,36.29,36.19,36.29,27000.0,23.7262,23.7918,23.7262,23.7918,27000.0
2008-04-28 14:40:00,36.29,36.37,36.26,36.3,113500.0,23.7918,23.8442,23.7721,23.7983,113500.0
2008-04-28 14:50:00,36.3,36.37,36.25,36.25,68500.0,23.7983,23.8442,23.7655,23.7655,68500.0
2008-04-28 15:00:00,36.25,36.3,36.24,36.28,60100.0,23.7655,23.7983,23.759,23.7852,60100.0
2008-04-28 15:10:00,36.27,36.27,36.22,36.26,47200.0,23.7787,23.7787,23.7459,23.7721,47200.0
2008-04-28 15:20:00,36.26,36.3,36.17,36.18,67000.0,23.7721,23.7983,23.7131,23.7197,67000.0
2008-04-28 15:30:00,36.17,36.31,36.15,36.31,120600.0,23.7131,23.8049,23.7,23.8049,120600.0
2008-04-28 15:40:00,36.3,36.31,36.23,36.27,95900.0,23.7983,23.8049,23.7524,23.7787,95900.0
2008-04-28 15:50:00,36.27,36.33,36.25,36.32,183900.0,23.7787,23.818,23.7655,23.8114,183900.0
2008-04-29 09:30:00,36.35,36.86,36.35,36.84,150900.0,23.8311,24.1655,23.8311,24.1524,150900.0
2008-04-29 09:40:00,36.86,37.18,36.75,36.75,134700.0,24.1655,24.3753,24.0934,24.0934,134700.0
2008-04-29 09:50:00,36.75,36.77,36.31,36.48,177400.0,24.0934,24.1065,23.8049,23.9163,177400.0
2008-04-29 10:00:00,36.47,36.56,36.32,36.37,70300.0,23.9098,23.9688,23.8114,23.8442,70300.0
2008-04-29 10:10:00,36.36,36.65,36.35,36.59,57200.0,23.8377,24.0278,23.8311,23.9885,57200.0
2008-04-29 10:20:00,36.58,36.97,36.58,36.97,82000.0,23.9819,24.2376,23.9819,24.2376,82000.0
2008-04-29 10:30:00,36.97,37.02,36.86,37.01,124800.0,24.2376,24.2704,24.1655,24.2638,124800.0
2008-04-29 10:40:00,37.01,37.01,36.81,36.98,116300.0,24.2638,24.2638,24.1327,24.2441,116300.0
2008-04-29 10:50:00,36.97,37.04,36.94,37.02,42100.0,24.2376,24.2835,24.2179,24.2704,42100.0
2008-04-29 11:00:00,37.02,37.09,36.99,37.05,62200.0,24.2704,24.3163,24.2507,24.29,62200.0
2008-04-29 11:10:00,37.05,37.16,37.02,37.1,76300.0,24.29,24.3621,24.2704,24.3228,76300.0
2008-04-29 11:20:00,37.09,37.11,36.96,37.1,59300.0,24.3163,24.3294,24.231,24.3228,59300.0
2008-04-29 11:30:00,37.1,37.51,37.09,37.44,135400.0,24.3228,24.5916,24.3163,24.5457,135400.0
2008-04-29 11:40:00,37.43,37.55,37.4,37.49,111400.0,24.5392,24.6178,24.5195,24.5785,111400.0
2008-04-29 11:50:00,37.5,37.51,37.42,37.47,80700.0,24.5851,24.5916,24.5326,24.5654,80700.0
2008-04-29 12:00:00,37.47,37.48,37.38,37.41,50400.0,24.5654,24.5719,24.5064,24.526,50400.0
2008-04-29 12:10:00,37.41,37.41,37.37,37.39,31400.0,24.526,24.526,24.4998,24.5129,31400.0
2008-04-29 12:20:00,37.39,37.58,37.37,37.56,67000.0,24.5129,24.6375,24.4998,24.6244,67000.0
2008-04-29 12:30:00,37.56,37.57,37.52,37.55,35800.0,24.6244,24.6309,24.5982,24.6178,35800.0
2008-04-29 12:40:00,37.56,37.64,37.52,37.63,40100.0,24.6244,24.6768,24.5982,24.6703,40100.0
2008-04-29 12:50:00,37.63,37.72,37.62,37.68,72000.0,24.6703,24.7293,24.6637,24.7031,72000.0
2008-04-29 13:00:00,37.68,37.71,37.6,37.7,37500.0,24.7031,24.7227,24.6506,24.7162,37500.0
2008-04-29 13:10:00,37.7,37.83,37.7,37.78,59600.0,24.7162,24.8014,24.7162,24.7686,59600.0
2008-04-29 13:20:00,37.78,37.81,37.74,37.79,75900.0,24.7686,24.7883,24.7424,24.7752,75900.0
2008-04-29 13:30:00,37.79,37.84,37.77,37.84,95000.0,24.7752,24.808,24.7621,24.808,95000.0
2008-04-29 13:40:00,37.83,37.89,37.83,37.85,75900.0,24.8014,24.8407,24.8014,24.8145,75900.0
2008-04-29 13:50:00,37.85,37.93,37.8,37.83,94500.0,24.8145,24.867,24.7817,24.8014,94500.0
2008-04-29 14:00:00,37.83,37.86,37.68,37.71,107600.0,24.8014,24.8211,24.7031,24.7227,107600.0
2008-04-29 14:10:00,37.71,37.74,37.63,37.67,86200.0,24.7227,24.7424,24.6703,24.6965,86200.0
2008-04-29 14:20:00,37.68,37.72,37.61,37.61,58100.0,24.7031,24.7293,24.6572,24.6572,58100.0
2008-04-29 14:30:00,37.61,37.77,37.6,37.77,81200.0,24.6572,24.7621,24.6506,24.7621,81200.0
2008-04-29 14:40:00,37.77,37.83,37.64,37.68,102700.0,24.7621,24.8014,24.6768,24.7031,102700.0
2008-04-29 14:50:00,37.68,37.78,37.62,37.77,54700.0,24.7031,24.7686,24.6637,24.7621,54700.0
2008-04-29 15:00:00,37.76,37.76,37.66,37.72,60200.0,24.7555,24.7555,24.6899,24.7293,60200.0
2008-04-29 15:10:00,37.73,37.73,37.61,37.62,47100.0,24.7358,24.7358,24.6572,24.6637,47100.0
2008-04-29 15:20:00,37.62,37.62,37.51,37.51,84100.0,24.6637,24.6637,24.5916,24.5916,84100.0
2008-04-29 15:30:00,37.5,37.51,37.37,37.44,132700.0,24.5851,24.5916,24.4998,24.5457,132700.0
2008-04-29 15:40:00,37.43,37.45,37.37,37.41,85800.0,24.5392,24.5523,24.4998,24.526,85800.0
2008-04-29 15:50:00,37.42,37.42,37.33,37.38,137800.0,24.5326,24.5326,24.4736,24.5064,137800.0
2008-04-30 09:30:00,37.57,37.75,37.5,37.6,43500.0,24.6309,24.749,24.5851,24.6506,43500.0
2008-04-30 09:40:00,37.59,37.72,37.58,37.7,31200.0,24.6441,24.7293,24.6375,24.7162,31200.0
2008-04-30 09:50:00,37.7,37.7,37.53,37.61,24700.0,24.7162,24.7162,24.6047,24.6572,24700.0
2008-04-30 10:00:00,37.6,37.61,37.4,37.49,37800.0,24.6506,24.6572,24.5195,24.5785,37800.0
2008-04-30 10:10:00,37.48,37.59,37.47,37.54,25900.0,24.5719,24.6441,24.5654,24.6113,25900.0
2008-04-30 10:20:00,37.53,37.56,37.44,37.53,18100.0,24.6047,24.6244,24.5457,24.6047,18100.0
2008-04-30 10:30:00,37.53,37.65,37.52,37.57,31500.0,24.6047,24.6834,24.5982,24.6309,31500.0
2008-04-30 10:40:00,37.58,37.68,37.55,37.67,33200.0,24.6375,24.7031,24.6178,24.6965,33200.0
2008-04-30 10:50:00,37.67,37.86,37.64,37.86,33900.0,24.6965,24.8211,24.6768,24.8211,33900.0
2008-04-30 11:00:00,37.86,37.87,37.77,37.84,44700.0,24.8211,24.8276,24.7621,24.808,44700.0
2008-04-30 11:10:00,37.84,37.88,37.79,37.86,36600.0,24.808,24.8342,24.7752,24.8211,36600.0
2008-04-30 11:20:00,37.85,37.86,37.74,37.74,24200.0,24.8145,24.8211,24.7424,24.7424,24200.0
2008-04-30 11:30:00,37.74,37.78,37.7,37.78,35200.0,24.7424,24.7686,24.7162,24.7686,35200.0
2008-04-30 11:40:00,37.78,37.83,37.77,37.8,45500.0,24.7686,24.8014,24.7621,24.7817,45500.0
2008-04-30 11:50:00,37.81,37.81,37.79,37.81,17000.0,24.7883,24.7883,24.7752,24.7883,17000.0
2008-04-30 12:00:00,37.8,37.9,37.8,37.89,47400.0,24.7817,24.8473,24.7817,24.8407,47400.0
2008-04-30 12:10:00,37.89,37.9,37.81,37.82,27400.0,24.8407,24.8473,24.7883,24.7948,27400.0
2008-04-30 12:20:00,37.81,37.82,37.75,37.76,19900.0,24.7883,24.7948,24.749,24.7555,19900.0
2008-04-30 12:30:00,37.75,37.76,37.68,37.69,22600.0,24.749,24.7555,24.7031,24.7096,22600.0
2008-04-30 12:40:00,37.69,37.69,37.63,37.64,16600.0,24.7096,24.7096,24.6703,24.6768,16600.0
2008-04-30 12:50:00,37.64,37.7,37.6,37.6,24300.0,24.6768,24.7162,24.6506,24.6506,24300.0
2008-04-30 13:00:00,37.6,37.61,37.58,37.59,13900.0,24.6506,24.6572,24.6375,24.6441,13900.0
2008-04-30 13:10:00,37.58,37.59,37.56,37.58,15700.0,24.6375,24.6441,24.6244,24.6375,15700.0
2008-04-30 13:20:00,37.58,37.59,37.57,37.58,18900.0,24.6375,24.6441,24.6309,24.6375,18900.0
2008-04-30 13:30:00,37.57,37.59,37.55,37.55,14700.0,24.6309,24.6441,24.6178,24.6178,14700.0
2008-04-30 13:40:00,37.55,37.56,37.51,37.51,21500.0,24.6178,24.6244,24.5916,24.5916,21500.0
2008-04-30 13:50:00,37.52,37.52,37.49,37.49,19000.0,24.5982,24.5982,24.5785,24.5785,19000.0
2008-04-30 14:00:00,37.5,37.59,37.49,37.56,27800.0,24.5851,24.6441,24.5785,24.6244,27800.0
2008-04-30 14:10:00,37.57,37.79,37.52,37.77,56000.0,24.6309,24.7752,24.5982,24.7621,56000.0
2008-04-30 14:20:00,37.75,37.77,37.64,37.73,61400.0,24.749,24.7621,24.6768,24.7358,61400.0
2008-04-30 14:30:00,37.74,37.79,37.71,37.75,49800.0,24.7424,24.7752,24.7227,24.749,49800.0
2008-04-30 14:40:00,37.74,37.79,37.68,37.71,34700.0,24.7424,24.7752,24.7031,24.7227,34700.0
2008-04-30 14:50:00,37.7,37.7,37.55,37.62,32700.0,24.7162,24.7162,24.6178,24.6637,32700.0
2008-04-30 15:00:00,37.62,37.62,37.41,37.42,53300.0,24.6637,24.6637,24.526,24.5326,53300.0
2008-04-30 15:10:00,37.43,37.48,37.34,37.44,78800.0,24.5392,24.5719,24.4802,24.5457,78800.0
2008-04-30 15:20:00,37.45,37.46,37.41,37.43,55700.0,24.5523,24.5588,24.526,24.5392,55700.0
2008-04-30 15:30:00,37.44,37.51,37.42,37.48,117600.0,24.5457,24.5916,24.5326,24.5719,117600.0
2008-04-30 15:40:00,37.49,37.5,37.4,37.41,110100.0,24.5785,24.5851,24.5195,24.526,110100.0
2008-04-30 15:50:00,37.42,37.42,37.29,37.31,133900.0,24.5326,24.5326,24.4474,24.4605,133900.0
2008-05-01 09:30:00,37.4,37.84,37.4,37.79,63500.0,24.5195,24.808,24.5195,24.7752,63500.0
2008-05-01 09:40:00,37.79,38.01,37.79,37.96,57800.0,24.7752,24.9194,24.7752,24.8866,57800.0
2008-05-01 09:50:00,37.96,38.1,37.86,37.98,78000.0,24.8866,24.9784,24.8211,24.8997,78000.0
2008-05-01 10:00:00,37.98,38.1,37.9,37.91,87400.0,24.8997,24.9784,24.8473,24.8538,87400.0
2008-05-01 10:10:00,37.9,37.92,37.79,37.8,41100.0,24.8473,24.8604,24.7752,24.7817,41100.0
2008-05-01 10:20:00,37.79,37.83,37.74,37.74,41300.0,24.7752,24.8014,24.7424,24.7424,41300.0
2008-05-01 10:30:00,37.75,37.82,37.72,37.79,36200.0,24.749,24.7948,24.7293,24.7752,36200.0
2008-05-01 10:40:00,37.81,37.85,37.79,37.83,19800.0,24.7883,24.8145,24.7752,24.8014,19800.0
2008-05-01 10:50:00,37.83,37.84,37.76,37.78,25100.0,24.8014,24.808,24.7555,24.7686,25100.0
2008-05-01 11:00:00,37.79,38.06,37.79,38.06,43500.0,24.7752,24.9522,24.7752,24.9522,43500.0
2008-05-01 11:10:00,38.06,38.08,38.02,38.07,25300.0,24.9522,24.9653,24.926,24.9587,25300.0
2008-05-01 11:20:00,38.06,38.07,38.01,38.03,34100.0,24.9522,24.9587,24.9194,24.9325,34100.0
2008-05-01 11:30:00,38.02,38.14,38.01,38.14,40200.0,24.926,25.0046,24.9194,25.0046,40200.0
2008-05-01 11:40:00,38.14,38.23,38.1,38.22,37700.0,25.0046,25.0636,24.9784,25.0571,37700.0
2008-05-01 11:50:00,38.22,38.38,38.21,38.37,70700.0,25.0571,25.162,25.0505,25.1554,70700.0
2008-05-01 12:00:00,38.36,38.46,38.35,38.39,72400.0,25.1489,25.2144,25.1423,25.1685,72400.0
2008-05-01 12:10:00,38.39,38.44,38.36,38.37,35300.0,25.1685,25.2013,25.1489,25.1554,35300.0
2008-05-01 12:20:00,38.37,38.38,38.34,38.35,18800.0,25.1554,25.162,25.1358,25.1423,18800.0
2008-05-01 12:30:00,38.35,38.36,38.27,38.28,41800.0,25.1423,25.1489,25.0899,25.0964,41800.0
2008-05-01 12:40:00,38.28,38.31,38.26,38.28,27800.0,25.0964,25.1161,25.0833,25.0964,27800.0
2008-05-01 12:50:00,38.27,38.45,38.27,38.41,45700.0,25.0899,25.2079,25.0899,25.1816,45700.0
2008-05-01 13:00:00,38.41,38.41,38.34,38.35,28400.0,25.1816,25.1816,25.1358,25.1423,28400.0
2008-05-01 13:10:00,38.34,38.46,38.31,38.4,46600.0,25.1358,25.2144,25.1161,25.1751,46600.0
2008-05-01 13:20:00,38.41,38.41,38.28,38.29,34000.0,25.1816,25.1816,25.0964,25.103,34000.0
2008-05-01 13:30:00,38.29,38.3,38.18,38.25,45300.0,25.103,25.1095,25.0309,25.0768,45300.0
2008-05-01 13:40:00,38.24,38.25,38.11,38.12,40200.0,25.0702,25.0768,24.985,24.9915,40200.0
2008-05-01 13:50:00,38.12,38.22,38.07,38.17,36700.0,24.9915,25.0571,24.9587,25.0243,36700.0
2008-05-01 14:00:00,38.17,38.23,38.13,38.19,43600.0,25.0243,25.0636,24.9981,25.0374,43600.0
2008-05-01 14:10:00,38.2,38.28,38.17,38.21,37000.0,25.044,25.0964,25.0243,25.0505,37000.0
2008-05-01 14:20:00,38.21,38.27,38.16,38.17,35000.0,25.0505,25.0899,25.0177,25.0243,35000.0
2008-05-01 14:30:00,38.17,38.25,38.12,38.18,38400.0,25.0243,25.0768,24.9915,25.0309,38400.0
2008-05-01 14:40:00,38.17,38.26,38.17,38.23,35300.0,25.0243,25.0833,25.0243,25.0636,35300.0
2008-05-01 14:50:00,38.24,38.26,38.15,38.23,43000.0,25.0702,25.0833,25.0112,25.0636,43000.0
2008-05-01 15:00:00,38.22,38.22,38.06,38.11,37000.0,25.0571,25.0571,24.9522,24.985,37000.0
2008-05-01 15:10:00,38.11,38.27,38.1,38.26,62800.0,24.985,25.0899,24.9784,25.0833,62800.0
2008-05-01 15:20:00,38.26,38.29,38.21,38.24,82100.0,25.0833,25.103,25.0505,25.0702,82100.0
2008-05-01 15:30:00,38.25,38.25,38.19,38.25,46600.0,25.0768,25.0768,25.0374,25.0768,46600.0
2008-05-01 15:40:00,38.25,38.29,38.22,38.27,74300.0,25.0768,25.103,25.0571,25.0899,74300.0
2008-05-01 15:50:00,38.27,38.3,38.24,38.29,101400.0,25.0899,25.1095,25.0702,25.103,101400.0
2008-05-02 09:30:00,38.6,38.76,38.27,38.32,111400.0,25.3062,25.4111,25.0899,25.1226,111400.0
2008-05-02 09:40:00,38.33,38.57,38.33,38.39,70500.0,25.1292,25.2865,25.1292,25.1685,70500.0
2008-05-02 09:50:00,38.39,38.62,38.25,38.28,115200.0,25.1685,25.3193,25.0768,25.0964,115200.0
2008-05-02 10:00:00,38.29,38.3,38.24,38.25,39300.0,25.103,25.1095,25.0702,25.0768,39300.0
2008-05-02 10:10:00,38.25,38.27,38.23,38.24,22100.0,25.0768,25.0899,25.0636,25.0702,22100.0
2008-05-02 10:20:00,38.24,38.31,38.21,38.22,33200.0,25.0702,25.1161,25.0505,25.0571,33200.0
2008-05-02 10:30:00,38.24,38.25,38.13,38.16,21200.0,25.0702,25.0768,24.9981,25.0177,21200.0
2008-05-02 10:40:00,38.16,38.25,38.16,38.19,22200.0,25.0177,25.0768,25.0177,25.0374,22200.0
2008-05-02 10:50:00,38.2,38.25,38.16,38.25,18200.0,25.044,25.0768,25.0177,25.0768,18200.0
2008-05-02 11:00:00,38.24,38.24,38.12,38.14,16500.0,25.0702,25.0702,24.9915,25.0046,16500.0
2008-05-02 11:10:00,38.14,38.16,38.11,38.11,18300.0,25.0046,25.0177,24.985,24.985,18300.0
2008-05-02 11:20:00,38.1,38.13,38.05,38.05,19000.0,24.9784,24.9981,24.9456,24.9456,19000.0
2008-05-02 11:30:00,38.05,38.1,38.05,38.08,19100.0,24.9456,24.9784,24.9456,24.9653,19100.0
2008-05-02 11:40:00,38.09,38.13,38.08,38.12,16300.0,24.9719,24.9981,24.9653,24.9915,16300.0
2008-05-02 11:50:00,38.13,38.14,38.03,38.03,26600.0,24.9981,25.0046,24.9325,24.9325,26600.0
2008-05-02 12:00:00,38.03,38.04,38.0,38.01,31100.0,24.9325,24.9391,24.9129,24.9194,31100.0
2008-05-02 12:10:00,38.01,38.02,38.0,38.02,19200.0,24.9194,24.926,24.9129,24.926,19200.0
2008-05-02 12:20:00,38.01,38.02,37.98,37.99,21400.0,24.9194,24.926,24.8997,24.9063,21400.0
2008-05-02 12:30:00,37.99,38.02,37.94,38.0,27700.0,24.9063,24.926,24.8735,24.9129,27700.0
2008-05-02 12:40:00,38.0,38.0,37.95,37.96,19300.0,24.9129,24.9129,24.8801,24.8866,19300.0
2008-05-02 12:50:00,37.96,38.0,37.95,37.99,14300.0,24.8866,24.9129,24.8801,24.9063,14300.0
2008-05-02 13:00:00,37.99,38.0,37.96,37.99,22000.0,24.9063,24.9129,24.8866,24.9063,22000.0
2008-05-02 13:10:00,37.99,38.02,37.99,38.01,18700.0,24.9063,24.926,24.9063,24.9194,18700.0
2008-05-02 13:20:00,38.01,38.04,38.0,38.02,17800.0,24.9194,24.9391,24.9129,24.926,17800.0
2008-05-02 13:30:00,38.03,38.05,37.99,38.05,21600.0,24.9325,24.9456,24.9063,24.9456,21600.0
2008-05-02 13:40:00,38.04,38.09,38.03,38.08,17300.0,24.9391,24.9719,24.9325,24.9653,17300.0
2008-05-02 13:50:00,38.08,38.09,38.03,38.04,20100.0,24.9653,24.9719,24.9325,24.9391,20100.0
2008-05-02 14:00:00,38.03,38.04,37.99,37.99,39700.0,24.9325,24.9391,24.9063,24.9063,39700.0
2008-05-02 14:10:00,37.98,38.08,37.98,38.08,41500.0,24.8997,24.9653,24.8997,24.9653,41500.0
2008-05-02 14:20:00,38.08,38.11,38.07,38.1,23100.0,24.9653,24.985,24.9587,24.9784,23100.0
2008-05-02 14:30:00,38.1,38.15,38.1,38.14,37600.0,24.9784,25.0112,24.9784,25.0046,37600.0
2008-05-02 14:40:00,38.14,38.21,38.11,38.2,41400.0,25.0046,25.0505,24.985,25.044,41400.0
2008-05-02 14:50:00,38.21,38.21,38.2,38.2,32500.0,25.0505,25.0505,25.044,25.044,32500.0
2008-05-02 15:00:00,38.2,38.21,38.18,38.2,55700.0,25.044,25.0505,25.0309,25.044,55700.0
2008-05-02 15:10:00,38.21,38.25,38.2,38.24,33600.0,25.0505,25.0768,25.044,25.0702,33600.0
2008-05-02 15:20:00,38.25,38.25,38.19,38.21,40800.0,25.0768,25.0768,25.0374,25.0505,40800.0
2008-05-02 15:30:00,38.21,38.21,38.14,38.15,38100.0,25.0505,25.0505,25.0046,25.0112,38100.0
2008-05-02 15:40:00,38.15,38.15,38.09,38.1,40000.0,25.0112,25.0112,24.9719,24.9784,40000.0
2008-05-02 15:50:00,38.1,38.17,38.07,38.13,66900.0,24.9784,25.0243,24.9587,24.9981,66900.0
2008-05-05 09:30:00,38.1,38.2,37.84,37.85,49900.0,24.9784,25.044,24.808,24.8145,49900.0
2008-05-05 09:40:00,37.85,37.98,37.84,37.92,42200.0,24.8145,24.8997,24.808,24.8604,42200.0
2008-05-05 09:50:00,37.9,38.07,37.9,38.06,24600.0,24.8473,24.9587,24.8473,24.9522,24600.0
2008-05-05 10:00:00,38.07,38.14,37.97,38.11,25700.0,24.9587,25.0046,24.8932,24.985,25700.0
2008-05-05 10:10:00,38.11,38.16,38.08,38.1,31000.0,24.985,25.0177,24.9653,24.9784,31000.0
2008-05-05 10:20:00,38.1,38.12,38.03,38.03,21700.0,24.9784,24.9915,24.9325,24.9325,21700.0
2008-05-05 10:30:00,38.03,38.09,38.01,38.07,14800.0,24.9325,24.9719,24.9194,24.9587,14800.0
2008-05-05 10:40:00,38.07,38.07,38.04,38.04,16100.0,24.9587,24.9587,24.9391,24.9391,16100.0
2008-05-05 10:50:00,38.04,38.1,38.04,38.07,39300.0,24.9391,24.9784,24.9391,24.9587,39300.0
2008-05-05 11:00:00,38.06,38.07,38.03,38.03,11300.0,24.9522,24.9587,24.9325,24.9325,11300.0
2008-05-05 11:10:00,38.04,38.08,38.0,38.08,52200.0,24.9391,24.9653,24.9129,24.9653,52200.0
2008-05-05 11:20:00,38.08,38.12,38.08,38.11,19500.0,24.9653,24.9915,24.9653,24.985,19500.0
2008-05-05 11:30:00,38.11,38.23,38.1,38.21,23000.0,24.985,25.0636,24.9784,25.0505,23000.0
2008-05-05 11:40:00,38.21,38.24,38.2,38.23,13400.0,25.0505,25.0702,25.044,25.0636,13400.0
2008-05-05 11:50:00,38.23,38.24,38.21,38.23,14300.0,25.0636,25.0702,25.0505,25.0636,14300.0
2008-05-05 12:00:00,38.22,38.24,38.22,38.24,14600.0,25.0571,25.0702,25.0571,25.0702,14600.0
2008-05-05 12:10:00,38.23,38.25,38.23,38.25,17300.0,25.0636,25.0768,25.0636,25.0768,17300.0
2008-05-05 12:20:00,38.24,38.25,38.19,38.19,11700.0,25.0702,25.0768,25.0374,25.0374,11700.0
2008-05-05 12:30:00,38.2,38.29,38.19,38.29,15700.0,25.044,25.103,25.0374,25.103,15700.0
2008-05-05 12:40:00,38.28,38.3,38.27,38.29,14100.0,25.0964,25.1095,25.0899,25.103,14100.0
2008-05-05 12:50:00,38.29,38.32,38.28,38.32,15200.0,25.103,25.1226,25.0964,25.1226,15200.0
2008-05-05 13:00:00,38.32,38.34,38.3,38.3,7700.0,25.1226,25.1358,25.1095,25.1095,7700.0
2008-05-05 13:10:00,38.31,38.39,38.3,38.33,22500.0,25.1161,25.1685,25.1095,25.1292,22500.0
2008-05-05 13:20:00,38.34,38.34,38.27,38.27,18500.0,25.1358,25.1358,25.0899,25.0899,18500.0
2008-05-05 13:30:00,38.27,38.28,38.25,38.27,12800.0,25.0899,25.0964,25.0768,25.0899,12800.0
2008-05-05 13:40:00,38.27,38.28,38.21,38.25,19100.0,25.0899,25.0964,25.0505,25.0768,19100.0
2008-05-05 13:50:00,38.24,38.25,38.2,38.2,14700.0,25.0702,25.0768,25.044,25.044,14700.0
2008-05-05 14:00:00,38.2,38.23,38.2,38.23,9400.0,25.044,25.0636,25.044,25.0636,9400.0
2008-05-05 14:10:00,38.23,38.25,38.21,38.22,8800.0,25.0636,25.0768,25.0505,25.0571,8800.0
2008-05-05 14:20:00,38.22,38.23,38.2,38.2,9500.0,25.0571,25.0636,25.044,25.044,9500.0
2008-05-05 14:30:00,38.2,38.21,38.17,38.17,18600.0,25.044,25.0505,25.0243,25.0243,18600.0
2008-05-05 14:40:00,38.17,38.17,38.13,38.15,16300.0,25.0243,25.0243,24.9981,25.0112,16300.0
2008-05-05 14:50:00,38.15,38.15,38.1,38.11,14400.0,25.0112,25.0112,24.9784,24.985,14400.0
2008-05-05 15:00:00,38.11,38.12,38.09,38.09,19900.0,24.985,24.9915,24.9719,24.9719,19900.0
2008-05-05 15:10:00,38.09,38.11,38.08,38.09,19600.0,24.9719,24.985,24.9653,24.9719,19600.0
2008-05-05 15:20:00,38.09,38.11,38.09,38.09,17800.0,24.9719,24.985,24.9719,24.9719,17800.0
2008-05-05 15:30:00,38.09,38.16,38.09,38.15,39900.0,24.9719,25.0177,24.9719,25.0112,39900.0
2008-05-05 15:40:00,38.15,38.22,38.15,38.2,32700.0,25.0112,25.0571,25.0112,25.044,32700.0
2008-05-05 15:50:00,38.2,38.25,38.13,38.15,66800.0,25.044,25.0768,24.9981,25.0112,66800.0
2008-05-06 09:30:00,38.28,38.28,37.75,37.84,93500.0,25.0964,25.0964,24.749,24.808,93500.0
2008-05-06 09:40:00,37.84,37.87,37.78,37.78,53700.0,24.808,24.8276,24.7686,24.7686,53700.0
2008-05-06 09:50:00,37.78,37.83,37.77,37.8,22400.0,24.7686,24.8014,24.7621,24.7817,22400.0
2008-05-06 10:00:00,37.8,37.9,37.8,37.81,27500.0,24.7817,24.8473,24.7817,24.7883,27500.0
2008-05-06 10:10:00,37.82,37.82,37.8,37.81,13800.0,24.7948,24.7948,24.7817,24.7883,13800.0
2008-05-06 10:20:00,37.81,37.86,37.8,37.86,24400.0,24.7883,24.8211,24.7817,24.8211,24400.0
2008-05-06 10:30:00,37.85,37.88,37.85,37.85,23800.0,24.8145,24.8342,24.8145,24.8145,23800.0
2008-05-06 10:40:00,37.85,37.9,37.85,37.89,21700.0,24.8145,24.8473,24.8145,24.8407,21700.0
2008-05-06 10:50:00,37.88,37.92,37.85,37.92,30200.0,24.8342,24.8604,24.8145,24.8604,30200.0
2008-05-06 11:00:00,37.92,37.93,37.9,37.93,16500.0,24.8604,24.867,24.8473,24.867,16500.0
2008-05-06 11:10:00,37.93,37.93,37.9,37.93,18900.0,24.867,24.867,24.8473,24.867,18900.0
2008-05-06 11:20:00,37.93,38.06,37.93,37.97,36400.0,24.867,24.9522,24.867,24.8932,36400.0
2008-05-06 11:30:00,37.96,38.08,37.96,38.08,23200.0,24.8866,24.9653,24.8866,24.9653,23200.0
2008-05-06 11:40:00,38.07,38.14,38.07,38.07,26300.0,24.9587,25.0046,24.9587,24.9587,26300.0
2008-05-06 11:50:00,38.08,38.1,38.07,38.09,12000.0,24.9653,24.9784,24.9587,24.9719,12000.0
2008-05-06 12:00:00,38.11,38.18,38.11,38.18,14200.0,24.985,25.0309,24.985,25.0309,14200.0
2008-05-06 12:10:00,38.19,38.2,38.16,38.2,19400.0,25.0374,25.044,25.0177,25.044,19400.0
2008-05-06 12:20:00,38.2,38.27,38.17,38.25,32800.0,25.044,25.0899,25.0243,25.0768,32800.0
2008-05-06 12:30:00,38.25,38.34,38.25,38.29,21800.0,25.0768,25.1358,25.0768,25.103,21800.0
2008-05-06 12:40:00,38.29,38.33,38.27,38.32,12400.0,25.103,25.1292,25.0899,25.1226,12400.0
2008-05-06 12:50:00,38.33,38.43,38.33,38.37,43100.0,25.1292,25.1948,25.1292,25.1554,43100.0
2008-05-06 13:00:00,38.36,38.37,38.31,38.34,8500.0,25.1489,25.1554,25.1161,25.1358,8500.0
2008-05-06 13:10:00,38.35,38.35,38.25,38.31,13600.0,25.1423,25.1423,25.0768,25.1161,13600.0
2008-05-06 13:20:00,38.31,38.33,38.24,38.24,7400.0,25.1161,25.1292,25.0702,25.0702,7400.0
2008-05-06 13:30:00,38.24,38.24,38.2,38.21,8600.0,25.0702,25.0702,25.044,25.0505,8600.0
2008-05-06 13:40:00,38.21,38.3,38.15,38.29,31400.0,25.0505,25.1095,25.0112,25.103,31400.0
2008-05-06 13:50:00,38.3,38.37,38.3,38.32,16300.0,25.1095,25.1554,25.1095,25.1226,16300.0
2008-05-06 14:00:00,38.31,38.34,38.23,38.23,20400.0,25.1161,25.1358,25.0636,25.0636,20400.0
2008-05-06 14:10:00,38.24,38.27,38.23,38.25,9400.0,25.0702,25.0899,25.0636,25.0768,9400.0
2008-05-06 14:20:00,38.24,38.25,38.21,38.23,8800.0,25.0702,25.0768,25.0505,25.0636,8800.0
2008-05-06 14:30:00,38.22,38.28,38.22,38.23,17900.0,25.0571,25.0964,25.0571,25.0636,17900.0
2008-05-06 14:40:00,38.23,38.23,38.19,38.21,16200.0,25.0636,25.0636,25.0374,25.0505,16200.0
2008-05-06 14:50:00,38.2,38.31,38.19,38.31,28400.0,25.044,25.1161,25.0374,25.1161,28400.0
2008-05-06 15:00:00,38.32,38.33,38.25,38.29,40900.0,25.1226,25.1292,25.0768,25.103,40900.0
2008-05-06 15:10:00,38.29,38.33,37.9,38.32,22500.0,25.103,25.1292,24.8473,25.1226,22500.0
2008-05-06 15:20:00,38.32,38.33,38.27,38.27,25600.0,25.1226,25.1292,25.0899,25.0899,25600.0
2008-05-06 15:30:00,38.28,38.35,38.26,38.33,50700.0,25.0964,25.1423,25.0833,25.1292,50700.0
2008-05-06 15:40:00,38.33,38.34,38.25,38.25,39800.0,25.1292,25.1358,25.0768,25.0768,39800.0
2008-05-06 15:50:00,38.25,38.28,38.23,38.27,42600.0,25.0768,25.0964,25.0636,25.0899,42600.0
2008-05-07 09:30:00,38.41,38.48,38.35,38.46,20100.0,25.1816,25.2275,25.1423,25.2144,20100.0
2008-05-07 09:40:00,38.44,38.44,38.21,38.24,14400.0,25.2013,25.2013,25.0505,25.0702,14400.0
2008-05-07 09:50:00,38.25,38.31,38.16,38.16,17900.0,25.0768,25.1161,25.0177,25.0177,17900.0
2008-05-07 10:00:00,38.17,38.33,38.15,38.3,15100.0,25.0243,25.1292,25.0112,25.1095,15100.0
2008-05-07 10:10:00,38.31,38.34,38.25,38.25,22700.0,25.1161,25.1358,25.0768,25.0768,22700.0
2008-05-07 10:20:00,38.26,38.29,38.26,38.28,15400.0,25.0833,25.103,25.0833,25.0964,15400.0
2008-05-07 10:30:00,38.29,38.46,38.28,38.36,23200.0,25.103,25.2144,25.0964,25.1489,23200.0
2008-05-07 10:40:00,38.35,38.37,38.26,38.29,25100.0,25.1423,25.1554,25.0833,25.103,25100.0
2008-05-07 10:50:00,38.3,38.35,38.26,38.27,32000.0,25.1095,25.1423,25.0833,25.0899,32000.0
2008-05-07 11:00:00,38.26,38.32,38.26,38.32,19400.0,25.0833,25.1226,25.0833,25.1226,19400.0
2008-05-07 11:10:00,38.32,38.41,38.32,38.4,25700.0,25.1226,25.1816,25.1226,25.1751,25700.0
2008-05-07 11:20:00,38.4,38.42,38.36,38.37,12200.0,25.1751,25.1882,25.1489,25.1554,12200.0
2008-05-07 11:30:00,38.36,38.42,38.36,38.41,10100.0,25.1489,25.1882,25.1489,25.1816,10100.0
2008-05-07 11:40:00,38.43,38.43,38.4,38.41,6500.0,25.1948,25.1948,25.1751,25.1816,6500.0
2008-05-07 11:50:00,38.41,38.43,38.41,38.41,3900.0,25.1816,25.1948,25.1816,25.1816,3900.0
2008-05-07 12:00:00,38.42,38.43,38.41,38.43,5100.0,25.1882,25.1948,25.1816,25.1948,5100.0
2008-05-07 12:10:00,38.42,38.43,38.4,38.42,5000.0,25.1882,25.1948,25.1751,25.1882,5000.0
2008-05-07 12:20:00,38.43,38.43,38.41,38.42,3900.0,25.1948,25.1948,25.1816,25.1882,3900.0
2008-05-07 12:30:00,38.42,38.46,38.42,38.45,10400.0,25.1882,25.2144,25.1882,25.2079,10400.0
2008-05-07 12:40:00,38.46,38.48,38.45,38.46,6700.0,25.2144,25.2275,25.2079,25.2144,6700.0
2008-05-07 12:50:00,38.45,38.46,38.42,38.43,13100.0,25.2079,25.2144,25.1882,25.1948,13100.0
2008-05-07 13:00:00,38.43,38.46,38.35,38.35,19500.0,25.1948,25.2144,25.1423,25.1423,19500.0
2008-05-07 13:10:00,38.36,38.36,38.25,38.26,32700.0,25.1489,25.1489,25.0768,25.0833,32700.0
2008-05-07 13:20:00,38.25,38.27,38.23,38.24,7300.0,25.0768,25.0899,25.0636,25.0702,7300.0
2008-05-07 13:30:00,38.23,38.25,38.23,38.25,5100.0,25.0636,25.0768,25.0636,25.0768,5100.0
2008-05-07 13:40:00,38.25,38.29,38.13,38.25,47600.0,25.0768,25.103,24.9981,25.0768,47600.0
2008-05-07 13:50:00,38.25,38.28,38.21,38.28,13900.0,25.0768,25.0964,25.0505,25.0964,13900.0
2008-05-07 14:00:00,38.28,38.35,38.27,38.35,19300.0,25.0964,25.1423,25.0899,25.1423,19300.0
2008-05-07 14:10:00,38.34,38.34,38.25,38.28,16700.0,25.1358,25.1358,25.0768,25.0964,16700.0
2008-05-07 14:20:00,38.29,38.29,38.18,38.2,22500.0,25.103,25.103,25.0309,25.044,22500.0
2008-05-07 14:30:00,38.2,38.21,38.05,38.06,49000.0,25.044,25.0505,24.9456,24.9522,49000.0
2008-05-07 14:40:00,38.06,38.09,38.04,38.09,23500.0,24.9522,24.9719,24.9391,24.9719,23500.0
2008-05-07 14:50:00,38.07,38.16,38.07,38.15,12300.0,24.9587,25.0177,24.9587,25.0112,12300.0
2008-05-07 15:00:00,38.16,38.17,38.1,38.11,32900.0,25.0177,25.0243,24.9784,24.985,32900.0
2008-05-07 15:10:00,38.12,38.21,38.1,38.21,28100.0,24.9915,25.0505,24.9784,25.0505,28100.0
2008-05-07 15:20:00,38.2,38.22,38.05,38.07,81700.0,25.044,25.0571,24.9456,24.9587,81700.0
2008-05-07 15:30:00,38.06,38.09,38.0,38.04,27600.0,24.9522,24.9719,24.9129,24.9391,27600.0
2008-05-07 15:40:00,38.03,38.09,38.0,38.0,39700.0,24.9325,24.9719,24.9129,24.9129,39700.0
2008-05-07 15:50:00,38.0,38.02,37.96,38.0,125400.0,24.9129,24.926,24.8866,24.9129,125400.0
2008-05-08 09:30:00,37.63,37.9,37.5,37.78,222400.0,24.6703,24.8473,24.5851,24.7686,222400.0
2008-05-08 09:40:00,37.77,37.83,37.45,37.54,155800.0,24.7621,24.8014,24.5523,24.6113,155800.0
2008-05-08 09:50:00,37.53,37.58,37.48,37.53,117700.0,24.6047,24.6375,24.5719,24.6047,117700.0
2008-05-08 10:00:00,37.52,37.61,37.45,37.57,89700.0,24.5982,24.6572,24.5523,24.6309,89700.0
2008-05-08 10:10:00,37.55,37.62,37.53,37.6,74200.0,24.6178,24.6637,24.6047,24.6506,74200.0
2008-05-08 10:20:00,37.61,37.69,37.6,37.65,31800.0,24.6572,24.7096,24.6506,24.6834,31800.0
2008-05-08 10:30:00,37.64,37.74,37.64,37.68,39600.0,24.6768,24.7424,24.6768,24.7031,39600.0
2008-05-08 10:40:00,37.68,37.73,37.65,37.72,30600.0,24.7031,24.7358,24.6834,24.7293,30600.0
2008-05-08 10:50:00,37.72,37.77,37.68,37.73,21900.0,24.7293,24.7621,24.7031,24.7358,21900.0
2008-05-08 11:00:00,37.74,37.76,37.72,37.75,19700.0,24.7424,24.7555,24.7293,24.749,19700.0
2008-05-08 11:10:00,37.75,37.78,37.69,37.7,27900.0,24.749,24.7686,24.7096,24.7162,27900.0
2008-05-08 11:20:00,37.71,37.78,37.6,37.63,39800.0,24.7227,24.7686,24.6506,24.6703,39800.0
2008-05-08 11:30:00,37.64,37.65,37.58,37.61,286200.0,24.6768,24.6834,24.6375,24.6572,286200.0
2008-05-08 11:40:00,37.61,37.63,37.57,37.59,174000.0,24.6572,24.6703,24.6309,24.6441,174000.0
2008-05-08 11:50:00,37.6,37.6,37.54,37.54,30500.0,24.6506,24.6506,24.6113,24.6113,30500.0
2008-05-08 12:00:00,37.55,37.55,37.46,37.51,29900.0,24.6178,24.6178,24.5588,24.5916,29900.0
2008-05-08 12:10:00,37.52,37.55,37.51,37.53,14900.0,24.5982,24.6178,24.5916,24.6047,14900.0
2008-05-08 12:20:00,37.54,37.55,37.48,37.49,38400.0,24.6113,24.6178,24.5719,24.5785,38400.0
2008-05-08 12:30:00,37.48,37.53,37.45,37.45,42800.0,24.5719,24.6047,24.5523,24.5523,42800.0
2008-05-08 12:40:00,37.46,37.47,37.35,37.37,20700.0,24.5588,24.5654,24.4867,24.4998,20700.0
2008-05-08 12:50:00,37.37,37.37,37.32,37.33,21800.0,24.4998,24.4998,24.467,24.4736,21800.0
2008-05-08 13:00:00,37.33,37.33,37.22,37.3,33800.0,24.4736,24.4736,24.4015,24.4539,33800.0
2008-05-08 13:10:00,37.3,37.31,37.28,37.3,34800.0,24.4539,24.4605,24.4408,24.4539,34800.0
2008-05-08 13:20:00,37.3,37.52,37.3,37.49,31700.0,24.4539,24.5982,24.4539,24.5785,31700.0
2008-05-08 13:30:00,37.5,37.5,37.41,37.42,21600.0,24.5851,24.5851,24.526,24.5326,21600.0
2008-05-08 13:40:00,37.42,37.49,37.4,37.48,18500.0,24.5326,24.5785,24.5195,24.5719,18500.0
2008-05-08 13:50:00,37.49,37.53,37.46,37.5,75900.0,24.5785,24.6047,24.5588,24.5851,75900.0
2008-05-08 14:00:00,37.5,37.5,37.45,37.45,29700.0,24.5851,24.5851,24.5523,24.5523,29700.0
2008-05-08 14:10:00,37.45,37.46,37.39,37.39,32000.0,24.5523,24.5588,24.5129,24.5129,32000.0
2008-05-08 14:20:00,37.4,37.4,37.34,37.36,51400.0,24.5195,24.5195,24.4802,24.4933,51400.0
2008-05-08 14:30:00,37.35,37.41,37.34,37.39,39400.0,24.4867,24.526,24.4802,24.5129,39400.0
2008-05-08 14:40:00,37.39,37.43,37.38,37.41,25000.0,24.5129,24.5392,24.5064,24.526,25000.0
2008-05-08 14:50:00,37.41,37.45,37.4,37.45,67600.0,24.526,24.5523,24.5195,24.5523,67600.0
2008-05-08 15:00:00,37.45,37.5,37.44,37.46,46700.0,24.5523,24.5851,24.5457,24.5588,46700.0
2008-05-08 15:10:00,37.46,37.47,37.38,37.41,98800.0,24.5588,24.5654,24.5064,24.526,98800.0
2008-05-08 15:20:00,37.41,37.51,37.4,37.48,66800.0,24.526,24.5916,24.5195,24.5719,66800.0
2008-05-08 15:30:00,37.48,37.5,37.45,37.47,50600.0,24.5719,24.5851,24.5523,24.5654,50600.0
2008-05-08 15:40:00,37.48,37.48,37.39,37.44,108300.0,24.5719,24.5719,24.5129,24.5457,108300.0
2008-05-08 15:50:00,37.43,37.54,37.42,37.48,136800.0,24.5392,24.6113,24.5326,24.5719,136800.0
2008-05-09 09:30:00,37.32,37.35,37.1,37.15,42300.0,24.467,24.4867,24.3228,24.3556,42300.0
2008-05-09 09:40:00,37.14,37.22,37.01,37.16,35800.0,24.349,24.4015,24.2638,24.3621,35800.0
2008-05-09 09:50:00,37.17,37.2,37.05,37.07,25000.0,24.3687,24.3884,24.29,24.3031,25000.0
2008-05-09 10:00:00,37.05,37.09,37.01,37.01,41200.0,24.29,24.3163,24.2638,24.2638,41200.0
2008-05-09 10:10:00,37.02,37.02,36.85,36.86,63000.0,24.2704,24.2704,24.1589,24.1655,63000.0
2008-05-09 10:20:00,36.87,36.87,36.72,36.82,52900.0,24.172,24.172,24.0737,24.1392,52900.0
2008-05-09 10:30:00,36.81,36.91,36.79,36.89,48200.0,24.1327,24.1982,24.1196,24.1851,48200.0
2008-05-09 10:40:00,36.88,36.96,36.87,36.95,34600.0,24.1786,24.231,24.172,24.2245,34600.0
2008-05-09 10:50:00,36.94,36.95,36.82,36.83,37100.0,24.2179,24.2245,24.1392,24.1458,37100.0
2008-05-09 11:00:00,36.83,36.87,36.75,36.78,42000.0,24.1458,24.172,24.0934,24.113,42000.0
2008-05-09 11:10:00,36.79,36.88,36.79,36.87,24200.0,24.1196,24.1786,24.1196,24.172,24200.0
2008-05-09 11:20:00,36.88,36.88,36.8,36.83,42000.0,24.1786,24.1786,24.1261,24.1458,42000.0
2008-05-09 11:30:00,36.84,36.89,36.81,36.82,35400.0,24.1524,24.1851,24.1327,24.1392,35400.0
2008-05-09 11:40:00,36.82,36.91,36.81,36.91,31100.0,24.1392,24.1982,24.1327,24.1982,31100.0
2008-05-09 11:50:00,36.91,36.97,36.89,36.94,27600.0,24.1982,24.2376,24.1851,24.2179,27600.0
2008-05-09 12:00:00,36.94,36.99,36.94,36.96,13900.0,24.2179,24.2507,24.2179,24.231,13900.0
2008-05-09 12:10:00,36.97,37.09,36.97,37.09,15800.0,24.2376,24.3163,24.2376,24.3163,15800.0
2008-05-09 12:20:00,37.09,37.09,37.04,37.05,11500.0,24.3163,24.3163,24.2835,24.29,11500.0
2008-05-09 12:30:00,37.04,37.07,37.03,37.06,15900.0,24.2835,24.3031,24.2769,24.2966,15900.0
2008-05-09 12:40:00,37.05,37.06,37.02,37.04,12800.0,24.29,24.2966,24.2704,24.2835,12800.0
2008-05-09 12:50:00,37.03,37.03,37.01,37.02,10000.0,24.2769,24.2769,24.2638,24.2704,10000.0
2008-05-09 13:00:00,37.02,37.02,36.96,36.98,31400.0,24.2704,24.2704,24.231,24.2441,31400.0
2008-05-09 13:10:00,36.99,37.0,36.9,36.9,30300.0,24.2507,24.2573,24.1917,24.1917,30300.0
2008-05-09 13:20:00,36.9,36.91,36.76,36.76,62000.0,24.1917,24.1982,24.0999,24.0999,62000.0
2008-05-09 13:30:00,36.76,36.77,36.71,36.77,37900.0,24.0999,24.1065,24.0671,24.1065,37900.0
2008-05-09 13:40:00,36.77,36.85,36.76,36.84,36900.0,24.1065,24.1589,24.0999,24.1524,36900.0
2008-05-09 13:50:00,36.85,36.86,36.79,36.85,29600.0,24.1589,24.1655,24.1196,24.1589,29600.0
2008-05-09 14:00:00,36.86,36.89,36.83,36.88,23300.0,24.1655,24.1851,24.1458,24.1786,23300.0
2008-05-09 14:10:00,36.87,36.99,36.87,36.95,20600.0,24.172,24.2507,24.172,24.2245,20600.0
2008-05-09 14:20:00,36.95,37.01,36.94,36.97,23600.0,24.2245,24.2638,24.2179,24.2376,23600.0
2008-05-09 14:30:00,36.97,36.99,36.96,36.99,20300.0,24.2376,24.2507,24.231,24.2507,20300.0
2008-05-09 14:40:00,36.99,37.01,36.98,37.0,14700.0,24.2507,24.2638,24.2441,24.2573,14700.0
2008-05-09 14:50:00,37.0,37.0,36.95,36.95,28200.0,24.2573,24.2573,24.2245,24.2245,28200.0
2008-05-09 15:00:00,36.95,37.02,36.95,37.02,34800.0,24.2245,24.2704,24.2245,24.2704,34800.0
2008-05-09 15:10:00,37.02,37.04,37.0,37.03,50800.0,24.2704,24.2835,24.2573,24.2769,50800.0
2008-05-09 15:20:00,37.02,37.09,36.98,37.06,62500.0,24.2704,24.3163,24.2441,24.2966,62500.0
2008-05-09 15:30:00,37.06,37.08,36.99,36.99,64100.0,24.2966,24.3097,24.2507,24.2507,64100.0
2008-05-09 15:40:00,36.99,37.01,36.88,36.93,57100.0,24.2507,24.2638,24.1786,24.2114,57100.0
2008-05-09 15:50:00,36.93,36.96,36.9,36.93,94300.0,24.2114,24.231,24.1917,24.2114,94300.0
2008-05-12 09:30:00,37.09,37.24,37.07,37.2,24900.0,24.3163,24.4146,24.3031,24.3884,24900.0
2008-05-12 09:40:00,37.2,37.21,37.14,37.17,23800.0,24.3884,24.3949,24.349,24.3687,23800.0
2008-05-12 09:50:00,37.19,37.19,37.01,37.08,13700.0,24.3818,24.3818,24.2638,24.3097,13700.0
2008-05-12 10:00:00,37.09,37.17,37.09,37.13,16100.0,24.3163,24.3687,24.3163,24.3425,16100.0
2008-05-12 10:10:00,37.12,37.13,36.96,37.0,12100.0,24.3359,24.3425,24.231,24.2573,12100.0
2008-05-12 10:20:00,37.01,37.08,36.98,36.98,15500.0,24.2638,24.3097,24.2441,24.2441,15500.0
2008-05-12 10:30:00,36.99,37.02,36.93,36.95,25600.0,24.2507,24.2704,24.2114,24.2245,25600.0
2008-05-12 10:40:00,36.96,37.1,36.93,37.09,18600.0,24.231,24.3228,24.2114,24.3163,18600.0
2008-05-12 10:50:00,37.09,37.11,37.02,37.03,15500.0,24.3163,24.3294,24.2704,24.2769,15500.0
2008-05-12 11:00:00,37.03,37.08,36.97,36.99,16300.0,24.2769,24.3097,24.2376,24.2507,16300.0
2008-05-12 11:10:00,36.99,37.07,36.97,37.06,12800.0,24.2507,24.3031,24.2376,24.2966,12800.0
2008-05-12 11:20:00,37.04,37.1,36.97,37.0,30400.0,24.2835,24.3228,24.2376,24.2573,30400.0
2008-05-12 11:30:00,37.0,37.0,36.9,36.9,23000.0,24.2573,24.2573,24.1917,24.1917,23000.0
2008-05-12 11:40:00,36.91,36.95,36.89,36.89,20300.0,24.1982,24.2245,24.1851,24.1851,20300.0
2008-05-12 11:50:00,36.9,37.01,36.88,36.91,32800.0,24.1917,24.2638,24.1786,24.1982,32800.0
2008-05-12 12:00:00,36.9,37.05,36.89,37.05,14200.0,24.1917,24.29,24.1851,24.29,14200.0
2008-05-12 12:10:00,37.04,37.06,36.99,37.0,10500.0,24.2835,24.2966,24.2507,24.2573,10500.0
2008-05-12 12:20:00,37.01,37.08,37.0,37.07,24800.0,24.2638,24.3097,24.2573,24.3031,24800.0
2008-05-12 12:30:00,37.06,37.09,37.03,37.08,21700.0,24.2966,24.3163,24.2769,24.3097,21700.0
2008-05-12 12:40:00,37.07,37.09,37.01,37.03,16400.0,24.3031,24.3163,24.2638,24.2769,16400.0
2008-05-12 12:50:00,37.04,37.1,37.0,37.04,11300.0,24.2835,24.3228,24.2573,24.2835,11300.0
2008-05-12 13:00:00,37.06,37.06,36.96,36.96,14800.0,24.2966,24.2966,24.231,24.231,14800.0
2008-05-12 13:10:00,36.96,36.98,36.94,36.96,8200.0,24.231,24.2441,24.2179,24.231,8200.0
2008-05-12 13:20:00,36.97,37.0,36.97,36.98,10000.0,24.2376,24.2573,24.2376,24.2441,10000.0
2008-05-12 13:30:00,37.0,37.0,36.95,36.97,15900.0,24.2573,24.2573,24.2245,24.2376,15900.0
2008-05-12 13:40:00,36.97,37.03,36.95,37.02,10600.0,24.2376,24.2769,24.2245,24.2704,10600.0
2008-05-12 13:50:00,37.02,37.03,37.0,37.02,12100.0,24.2704,24.2769,24.2573,24.2704,12100.0
2008-05-12 14:00:00,37.03,37.04,37.0,37.02,13000.0,24.2769,24.2835,24.2573,24.2704,13000.0
2008-05-12 14:10:00,37.04,37.08,37.0,37.07,17000.0,24.2835,24.3097,24.2573,24.3031,17000.0
2008-05-12 14:20:00,37.08,37.15,37.03,37.14,15900.0,24.3097,24.3556,24.2769,24.349,15900.0
2008-05-12 14:30:00,37.15,37.16,37.11,37.14,17500.0,24.3556,24.3621,24.3294,24.349,17500.0
2008-05-12 14:40:00,37.13,37.15,37.13,37.15,12500.0,24.3425,24.3556,24.3425,24.3556,12500.0
2008-05-12 14:50:00,37.15,37.17,37.1,37.13,32200.0,24.3556,24.3687,24.3228,24.3425,32200.0
2008-05-12 15:00:00,37.13,37.19,37.13,37.16,26000.0,24.3425,24.3818,24.3425,24.3621,26000.0
2008-05-12 15:10:00,37.17,37.18,37.14,37.16,18500.0,24.3687,24.3753,24.349,24.3621,18500.0
2008-05-12 15:20:00,37.17,37.2,37.15,37.2,29200.0,24.3687,24.3884,24.3556,24.3884,29200.0
2008-05-12 15:30:00,37.2,37.2,37.18,37.2,30300.0,24.3884,24.3884,24.3753,24.3884,30300.0
2008-05-12 15:40:00,37.19,37.21,37.18,37.19,51700.0,24.3818,24.3949,24.3753,24.3818,51700.0
2008-05-12 15:50:00,37.19,37.2,37.19,37.19,49100.0,24.3818,24.3884,24.3818,24.3818,49100.0
2008-05-13 09:30:00,37.22,37.48,37.21,37.32,35200.0,24.4015,24.5719,24.3949,24.467,35200.0
2008-05-13 09:40:00,37.31,37.31,37.15,37.23,14900.0,24.4605,24.4605,24.3556,24.408,14900.0
2008-05-13 09:50:00,37.23,37.24,37.13,37.15,8900.0,24.408,24.4146,24.3425,24.3556,8900.0
2008-05-13 10:00:00,37.18,37.23,37.02,37.14,19100.0,24.3753,24.408,24.2704,24.349,19100.0
2008-05-13 10:10:00,37.15,37.25,37.15,37.22,38700.0,24.3556,24.4212,24.3556,24.4015,38700.0
2008-05-13 10:20:00,37.22,37.37,37.22,37.35,28700.0,24.4015,24.4998,24.4015,24.4867,28700.0
2008-05-13 10:30:00,37.35,37.44,37.34,37.41,23500.0,24.4867,24.5457,24.4802,24.526,23500.0
2008-05-13 10:40:00,37.41,37.47,37.27,37.27,16900.0,24.526,24.5654,24.4343,24.4343,16900.0
2008-05-13 10:50:00,37.28,37.37,37.26,37.27,15700.0,24.4408,24.4998,24.4277,24.4343,15700.0
2008-05-13 11:00:00,37.26,37.29,37.21,37.28,6000.0,24.4277,24.4474,24.3949,24.4408,6000.0
2008-05-13 11:10:00,37.29,37.35,37.25,37.25,8800.0,24.4474,24.4867,24.4212,24.4212,8800.0
2008-05-13 11:20:00,37.24,37.26,37.18,37.18,8800.0,24.4146,24.4277,24.3753,24.3753,8800.0
2008-05-13 11:30:00,37.16,37.22,37.12,37.12,13600.0,24.3621,24.4015,24.3359,24.3359,13600.0
2008-05-13 11:40:00,37.12,37.22,37.1,37.22,10900.0,24.3359,24.4015,24.3228,24.4015,10900.0
2008-05-13 11:50:00,37.2,37.24,37.18,37.19,14000.0,24.3884,24.4146,24.3753,24.3818,14000.0
2008-05-13 12:00:00,37.23,37.32,37.21,37.3,9200.0,24.408,24.467,24.3949,24.4539,9200.0
2008-05-13 12:10:00,37.29,37.3,37.22,37.27,8900.0,24.4474,24.4539,24.4015,24.4343,8900.0
2008-05-13 12:20:00,37.29,37.33,37.28,37.33,9800.0,24.4474,24.4736,24.4408,24.4736,9800.0
2008-05-13 12:30:00,37.32,37.38,37.32,37.34,10200.0,24.467,24.5064,24.467,24.4802,10200.0
2008-05-13 12:40:00,37.34,37.35,37.26,37.26,14300.0,24.4802,24.4867,24.4277,24.4277,14300.0
2008-05-13 12:50:00,37.26,37.28,37.18,37.18,7200.0,24.4277,24.4408,24.3753,24.3753,7200.0
2008-05-13 13:00:00,37.19,37.23,37.17,37.21,6900.0,24.3818,24.408,24.3687,24.3949,6900.0
2008-05-13 13:10:00,37.23,37.23,37.15,37.15,5100.0,24.408,24.408,24.3556,24.3556,5100.0
2008-05-13 13:20:00,37.15,37.21,37.15,37.2,9800.0,24.3556,24.3949,24.3556,24.3884,9800.0
2008-05-13 13:30:00,37.2,37.21,37.18,37.21,9000.0,24.3884,24.3949,24.3753,24.3949,9000.0
2008-05-13 13:40:00,37.2,37.24,37.19,37.23,18600.0,24.3884,24.4146,24.3818,24.408,18600.0
2008-05-13 13:50:00,37.22,37.24,37.19,37.2,41000.0,24.4015,24.4146,24.3818,24.3884,41000.0
2008-05-13 14:00:00,37.19,37.23,37.18,37.21,8500.0,24.3818,24.408,24.3753,24.3949,8500.0
2008-05-13 14:10:00,37.21,37.21,37.19,37.2,9500.0,24.3949,24.3949,24.3818,24.3884,9500.0
2008-05-13 14:20:00,37.2,37.21,37.19,37.2,7200.0,24.3884,24.3949,24.3818,24.3884,7200.0
2008-05-13 14:30:00,37.2,37.22,37.19,37.21,11200.0,24.3884,24.4015,24.3818,24.3949,11200.0
2008-05-13 14:40:00,37.21,37.23,37.21,37.21,14100.0,24.3949,24.408,24.3949,24.3949,14100.0
2008-05-13 14:50:00,37.21,37.26,37.2,37.26,15800.0,24.3949,24.4277,24.3884,24.4277,15800.0
2008-05-13 15:00:00,37.25,37.36,37.25,37.36,36300.0,24.4212,24.4933,24.4212,24.4933,36300.0
2008-05-13 15:10:00,37.36,37.37,37.34,37.34,21500.0,24.4933,24.4998,24.4802,24.4802,21500.0
2008-05-13 15:20:00,37.35,37.35,37.3,37.33,35000.0,24.4867,24.4867,24.4539,24.4736,35000.0
2008-05-13 15:30:00,37.33,37.35,37.27,37.31,23600.0,24.4736,24.4867,24.4343,24.4605,23600.0
2008-05-13 15:40:00,37.31,37.31,37.24,37.29,31200.0,24.4605,24.4605,24.4146,24.4474,31200.0
2008-05-13 15:50:00,37.29,37.3,37.26,37.3,46300.0,24.4474,24.4539,24.4277,24.4539,46300.0
2008-05-14 09:30:00,37.3,37.33,37.13,37.29,50700.0,24.4539,24.4736,24.3425,24.4474,50700.0
2008-05-14 09:40:00,37.29,37.36,37.14,37.25,74600.0,24.4474,24.4933,24.349,24.4212,74600.0
2008-05-14 09:50:00,37.25,37.36,37.16,37.17,82400.0,24.4212,24.4933,24.3621,24.3687,82400.0
2008-05-14 10:00:00,37.16,37.23,37.09,37.2,26700.0,24.3621,24.408,24.3163,24.3884,26700.0
2008-05-14 10:10:00,37.2,37.27,37.11,37.2,29100.0,24.3884,24.4343,24.3294,24.3884,29100.0
2008-05-14 10:20:00,37.19,37.22,37.18,37.2,15600.0,24.3818,24.4015,24.3753,24.3884,15600.0
2008-05-14 10:30:00,37.19,37.26,37.19,37.22,40800.0,24.3818,24.4277,24.3818,24.4015,40800.0
2008-05-14 10:40:00,37.22,37.26,37.18,37.18,15700.0,24.4015,24.4277,24.3753,24.3753,15700.0
2008-05-14 10:50:00,37.19,37.21,37.15,37.17,9700.0,24.3818,24.3949,24.3556,24.3687,9700.0
2008-05-14 11:00:00,37.17,37.22,37.16,37.22,24900.0,24.3687,24.4015,24.3621,24.4015,24900.0
2008-05-14 11:10:00,37.2,37.22,37.18,37.2,14000.0,24.3884,24.4015,24.3753,24.3884,14000.0
2008-05-14 11:20:00,37.2,37.24,37.19,37.24,9500.0,24.3884,24.4146,24.3818,24.4146,9500.0
2008-05-14 11:30:00,37.25,37.29,37.2,37.23,38500.0,24.4212,24.4474,24.3884,24.408,38500.0
2008-05-14 11:40:00,37.24,37.24,37.2,37.2,17800.0,24.4146,24.4146,24.3884,24.3884,17800.0
2008-05-14 11:50:00,37.21,37.22,37.17,37.2,20500.0,24.3949,24.4015,24.3687,24.3884,20500.0
2008-05-14 12:00:00,37.21,37.21,37.12,37.16,23500.0,24.3949,24.3949,24.3359,24.3621,23500.0
2008-05-14 12:10:00,37.16,37.24,37.16,37.2,5900.0,24.3621,24.4146,24.3621,24.3884,5900.0
2008-05-14 12:20:00,37.2,37.2,37.18,37.18,9400.0,24.3884,24.3884,24.3753,24.3753,9400.0
2008-05-14 12:30:00,37.2,37.2,37.18,37.19,7600.0,24.3884,24.3884,24.3753,24.3818,7600.0
2008-05-14 12:40:00,37.19,37.2,37.18,37.18,4200.0,24.3818,24.3884,24.3753,24.3753,4200.0
2008-05-14 12:50:00,37.19,37.27,37.19,37.27,12000.0,24.3818,24.4343,24.3818,24.4343,12000.0
2008-05-14 13:00:00,37.27,37.3,37.24,37.3,58400.0,24.4343,24.4539,24.4146,24.4539,58400.0
2008-05-14 13:10:00,37.3,37.34,37.25,37.33,24400.0,24.4539,24.4802,24.4212,24.4736,24400.0
2008-05-14 13:20:00,37.34,37.36,37.32,37.36,11900.0,24.4802,24.4933,24.467,24.4933,11900.0
2008-05-14 13:30:00,37.37,37.41,37.35,37.37,19200.0,24.4998,24.526,24.4867,24.4998,19200.0
2008-05-14 13:40:00,37.36,37.38,37.31,37.37,19300.0,24.4933,24.5064,24.4605,24.4998,19300.0
2008-05-14 13:50:00,37.36,37.36,37.29,37.3,32300.0,24.4933,24.4933,24.4474,24.4539,32300.0
2008-05-14 14:00:00,37.31,37.34,37.31,37.32,6600.0,24.4605,24.4802,24.4605,24.467,6600.0
2008-05-14 14:10:00,37.32,37.35,37.32,37.35,7000.0,24.467,24.4867,24.467,24.4867,7000.0
2008-05-14 14:20:00,37.34,37.42,37.33,37.38,21100.0,24.4802,24.5326,24.4736,24.5064,21100.0
2008-05-14 14:30:00,37.38,37.39,37.36,37.38,11400.0,24.5064,24.5129,24.4933,24.5064,11400.0
2008-05-14 14:40:00,37.38,37.41,37.38,37.41,6600.0,24.5064,24.526,24.5064,24.526,6600.0
2008-05-14 14:50:00,37.4,37.42,37.39,37.41,12800.0,24.5195,24.5326,24.5129,24.526,12800.0
2008-05-14 15:00:00,37.42,37.48,37.42,37.48,21300.0,24.5326,24.5719,24.5326,24.5719,21300.0
2008-05-14 15:10:00,37.48,37.5,37.46,37.46,22400.0,24.5719,24.5851,24.5588,24.5588,22400.0
2008-05-14 15:20:00,37.47,37.47,37.38,37.39,20000.0,24.5654,24.5654,24.5064,24.5129,20000.0
2008-05-14 15:30:00,37.39,37.39,37.29,37.3,32800.0,24.5129,24.5129,24.4474,24.4539,32800.0
2008-05-14 15:40:00,37.31,37.32,37.24,37.28,42700.0,24.4605,24.467,24.4146,24.4408,42700.0
2008-05-14 15:50:00,37.28,37.29,37.23,37.23,45300.0,24.4408,24.4474,24.408,24.408,45300.0
2008-05-15 09:30:00,37.25,37.36,37.03,37.18,43600.0,24.4212,24.4933,24.2769,24.3753,43600.0
2008-05-15 09:40:00,37.19,37.23,37.1,37.19,30000.0,24.3818,24.408,24.3228,24.3818,30000.0
2008-05-15 09:50:00,37.19,37.22,37.17,37.2,21900.0,24.3818,24.4015,24.3687,24.3884,21900.0
2008-05-15 10:00:00,37.22,37.25,37.18,37.19,17000.0,24.4015,24.4212,24.3753,24.3818,17000.0
2008-05-15 10:10:00,37.2,37.28,37.18,37.25,27700.0,24.3884,24.4408,24.3753,24.4212,27700.0
2008-05-15 10:20:00,37.25,37.34,37.2,37.21,26900.0,24.4212,24.4802,24.3884,24.3949,26900.0
2008-05-15 10:30:00,37.21,37.25,37.21,37.23,22500.0,24.3949,24.4212,24.3949,24.408,22500.0
2008-05-15 10:40:00,37.23,37.32,37.22,37.32,28400.0,24.408,24.467,24.4015,24.467,28400.0
2008-05-15 10:50:00,37.32,37.32,37.25,37.26,15000.0,24.467,24.467,24.4212,24.4277,15000.0
2008-05-15 11:00:00,37.26,37.29,37.24,37.24,31100.0,24.4277,24.4474,24.4146,24.4146,31100.0
2008-05-15 11:10:00,37.24,37.31,37.23,37.23,16800.0,24.4146,24.4605,24.408,24.408,16800.0
2008-05-15 11:20:00,37.23,37.32,37.23,37.25,23300.0,24.408,24.467,24.408,24.4212,23300.0
2008-05-15 11:30:00,37.25,37.28,37.19,37.22,11300.0,24.4212,24.4408,24.3818,24.4015,11300.0
2008-05-15 11:40:00,37.21,37.24,37.16,37.21,11000.0,24.3949,24.4146,24.3621,24.3949,11000.0
2008-05-15 11:50:00,37.21,37.23,37.17,37.23,11000.0,24.3949,24.408,24.3687,24.408,11000.0
2008-05-15 12:00:00,37.23,37.32,37.22,37.31,6200.0,24.408,24.467,24.4015,24.4605,6200.0
2008-05-15 12:10:00,37.33,37.39,37.31,37.34,13800.0,24.4736,24.5129,24.4605,24.4802,13800.0
2008-05-15 12:20:00,37.35,37.42,37.35,37.42,16300.0,24.4867,24.5326,24.4867,24.5326,16300.0
2008-05-15 12:30:00,37.42,37.45,37.41,37.43,8800.0,24.5326,24.5523,24.526,24.5392,8800.0
2008-05-15 12:40:00,37.43,37.46,37.42,37.43,13900.0,24.5392,24.5588,24.5326,24.5392,13900.0
2008-05-15 12:50:00,37.44,37.47,37.4,37.45,20500.0,24.5457,24.5654,24.5195,24.5523,20500.0
2008-05-15 13:00:00,37.44,37.49,37.42,37.44,18600.0,24.5457,24.5785,24.5326,24.5457,18600.0
2008-05-15 13:10:00,37.44,37.45,37.39,37.39,24500.0,24.5457,24.5523,24.5129,24.5129,24500.0
2008-05-15 13:20:00,37.38,37.51,37.37,37.49,31600.0,24.5064,24.5916,24.4998,24.5785,31600.0
2008-05-15 13:30:00,37.49,37.5,37.35,37.36,28100.0,24.5785,24.5851,24.4867,24.4933,28100.0
2008-05-15 13:40:00,37.37,37.42,37.35,37.4,8100.0,24.4998,24.5326,24.4867,24.5195,8100.0
2008-05-15 13:50:00,37.4,37.4,37.27,37.27,20800.0,24.5195,24.5195,24.4343,24.4343,20800.0
2008-05-15 14:00:00,37.3,37.39,37.27,37.38,32800.0,24.4539,24.5129,24.4343,24.5064,32800.0
2008-05-15 14:10:00,37.38,37.39,37.35,37.38,15500.0,24.5064,24.5129,24.4867,24.5064,15500.0
2008-05-15 14:20:00,37.38,37.4,37.3,37.33,37700.0,24.5064,24.5195,24.4539,24.4736,37700.0
2008-05-15 14:30:00,37.33,37.36,37.3,37.32,44000.0,24.4736,24.4933,24.4539,24.467,44000.0
2008-05-15 14:40:00,37.32,37.36,37.31,37.34,9200.0,24.467,24.4933,24.4605,24.4802,9200.0
2008-05-15 14:50:00,37.32,37.37,37.31,37.32,8200.0,24.467,24.4998,24.4605,24.467,8200.0
2008-05-15 15:00:00,37.32,37.33,37.3,37.31,16400.0,24.467,24.4736,24.4539,24.4605,16400.0
2008-05-15 15:10:00,37.32,37.33,37.3,37.31,21200.0,24.467,24.4736,24.4539,24.4605,21200.0
2008-05-15 15:20:00,37.31,37.32,37.27,37.28,31800.0,24.4605,24.467,24.4343,24.4408,31800.0
2008-05-15 15:30:00,37.29,37.32,37.22,37.3,48000.0,24.4474,24.467,24.4015,24.4539,48000.0
2008-05-15 15:40:00,37.3,37.49,37.3,37.47,81500.0,24.4539,24.5785,24.4539,24.5654,81500.0
2008-05-15 15:50:00,37.47,37.47,37.29,37.37,90300.0,24.5654,24.5654,24.4474,24.4998,90300.0
2008-05-16 09:30:00,37.47,37.47,37.17,37.18,124900.0,24.5654,24.5654,24.3687,24.3753,124900.0
2008-05-16 09:40:00,37.19,37.19,37.04,37.12,56800.0,24.3818,24.3818,24.2835,24.3359,56800.0
2008-05-16 09:50:00,37.12,37.18,37.11,37.17,26300.0,24.3359,24.3753,24.3294,24.3687,26300.0
2008-05-16 10:00:00,37.17,37.22,37.12,37.21,24000.0,24.3687,24.4015,24.3359,24.3949,24000.0
2008-05-16 10:10:00,37.21,37.33,37.2,37.33,22600.0,24.3949,24.4736,24.3884,24.4736,22600.0
2008-05-16 10:20:00,37.33,37.37,37.31,37.36,28400.0,24.4736,24.4998,24.4605,24.4933,28400.0
2008-05-16 10:30:00,37.37,37.39,37.3,37.35,26800.0,24.4998,24.5129,24.4539,24.4867,26800.0
2008-05-16 10:40:00,37.35,37.39,37.32,37.35,20100.0,24.4867,24.5129,24.467,24.4867,20100.0
2008-05-16 10:50:00,37.36,37.36,37.3,37.3,20400.0,24.4933,24.4933,24.4539,24.4539,20400.0
2008-05-16 11:00:00,37.31,37.36,37.3,37.36,18300.0,24.4605,24.4933,24.4539,24.4933,18300.0
2008-05-16 11:10:00,37.38,37.44,37.34,37.43,18600.0,24.5064,24.5457,24.4802,24.5392,18600.0
2008-05-16 11:20:00,37.43,37.44,37.36,37.42,27500.0,24.5392,24.5457,24.4933,24.5326,27500.0
2008-05-16 11:30:00,37.42,37.42,37.35,37.35,6600.0,24.5326,24.5326,24.4867,24.4867,6600.0
2008-05-16 11:40:00,37.34,37.37,37.31,37.36,15600.0,24.4802,24.4998,24.4605,24.4933,15600.0
2008-05-16 11:50:00,37.36,37.38,37.34,37.35,8200.0,24.4933,24.5064,24.4802,24.4867,8200.0
2008-05-16 12:00:00,37.35,37.37,37.32,37.33,11500.0,24.4867,24.4998,24.467,24.4736,11500.0
2008-05-16 12:10:00,37.33,37.4,37.32,37.39,20300.0,24.4736,24.5195,24.467,24.5129,20300.0
2008-05-16 12:20:00,37.38,37.41,37.36,37.39,7200.0,24.5064,24.526,24.4933,24.5129,7200.0
2008-05-16 12:30:00,37.41,37.42,37.32,37.34,11400.0,24.526,24.5326,24.467,24.4802,11400.0
2008-05-16 12:40:00,37.32,37.35,37.31,37.35,5400.0,24.467,24.4867,24.4605,24.4867,5400.0
2008-05-16 12:50:00,37.34,37.39,37.33,37.37,8000.0,24.4802,24.5129,24.4736,24.4998,8000.0
2008-05-16 13:00:00,37.37,37.43,37.37,37.42,9400.0,24.4998,24.5392,24.4998,24.5326,9400.0
2008-05-16 13:10:00,37.42,37.46,37.4,37.41,10500.0,24.5326,24.5588,24.5195,24.526,10500.0
2008-05-16 13:20:00,37.42,37.48,37.42,37.48,15500.0,24.5326,24.5719,24.5326,24.5719,15500.0
2008-05-16 13:30:00,37.48,37.48,37.42,37.42,11500.0,24.5719,24.5719,24.5326,24.5326,11500.0
2008-05-16 13:40:00,37.42,37.44,37.41,37.44,7300.0,24.5326,24.5457,24.526,24.5457,7300.0
2008-05-16 13:50:00,37.44,37.46,37.38,37.41,11000.0,24.5457,24.5588,24.5064,24.526,11000.0
2008-05-16 14:00:00,37.41,37.42,37.35,37.4,15200.0,24.526,24.5326,24.4867,24.5195,15200.0
2008-05-16 14:10:00,37.41,37.44,37.39,37.42,8500.0,24.526,24.5457,24.5129,24.5326,8500.0
2008-05-16 14:20:00,37.43,37.43,37.38,37.39,11100.0,24.5392,24.5392,24.5064,24.5129,11100.0
2008-05-16 14:30:00,37.39,37.45,37.39,37.45,22600.0,24.5129,24.5523,24.5129,24.5523,22600.0
2008-05-16 14:40:00,37.45,37.46,37.43,37.44,18400.0,24.5523,24.5588,24.5392,24.5457,18400.0
2008-05-16 14:50:00,37.45,37.5,37.44,37.48,15200.0,24.5523,24.5851,24.5457,24.5719,15200.0
2008-05-16 15:00:00,37.47,37.5,37.46,37.5,21000.0,24.5654,24.5851,24.5588,24.5851,21000.0
2008-05-16 15:10:00,37.51,37.52,37.44,37.45,23600.0,24.5916,24.5982,24.5457,24.5523,23600.0
2008-05-16 15:20:00,37.46,37.59,37.46,37.57,64700.0,24.5588,24.6441,24.5588,24.6309,64700.0
2008-05-16 15:30:00,37.58,37.59,37.5,37.55,45600.0,24.6375,24.6441,24.5851,24.6178,45600.0
2008-05-16 15:40:00,37.55,37.56,37.46,37.47,39000.0,24.6178,24.6244,24.5588,24.5654,39000.0
2008-05-16 15:50:00,37.46,37.52,37.46,37.51,59600.0,24.5588,24.5982,24.5588,24.5916,59600.0
2008-05-19 09:30:00,37.41,37.58,37.41,37.51,29100.0,24.526,24.6375,24.526,24.5916,29100.0
2008-05-19 09:40:00,37.49,37.51,37.26,37.32,45900.0,24.5785,24.5916,24.4277,24.467,45900.0
2008-05-19 09:50:00,37.31,37.65,37.31,37.64,32000.0,24.4605,24.6834,24.4605,24.6768,32000.0
2008-05-19 10:00:00,37.66,37.75,37.64,37.74,32800.0,24.6899,24.749,24.6768,24.7424,32800.0
2008-05-19 10:10:00,37.73,37.77,37.7,37.77,36300.0,24.7358,24.7621,24.7162,24.7621,36300.0
2008-05-19 10:20:00,37.75,37.85,37.73,37.84,9500.0,24.749,24.8145,24.7358,24.808,9500.0
2008-05-19 10:30:00,37.85,37.98,37.85,37.98,57100.0,24.8145,24.8997,24.8145,24.8997,57100.0
2008-05-19 10:40:00,37.98,37.98,37.78,37.81,38100.0,24.8997,24.8997,24.7686,24.7883,38100.0
2008-05-19 10:50:00,37.79,37.79,37.62,37.66,22200.0,24.7752,24.7752,24.6637,24.6899,22200.0
2008-05-19 11:00:00,37.66,37.76,37.66,37.68,17700.0,24.6899,24.7555,24.6899,24.7031,17700.0
2008-05-19 11:10:00,37.67,37.81,37.67,37.8,15700.0,24.6965,24.7883,24.6965,24.7817,15700.0
2008-05-19 11:20:00,37.81,37.84,37.76,37.83,14300.0,24.7883,24.808,24.7555,24.8014,14300.0
2008-05-19 11:30:00,37.83,37.83,37.71,37.74,15500.0,24.8014,24.8014,24.7227,24.7424,15500.0
2008-05-19 11:40:00,37.73,37.78,37.72,37.77,7200.0,24.7358,24.7686,24.7293,24.7621,7200.0
2008-05-19 11:50:00,37.77,37.78,37.74,37.76,7500.0,24.7621,24.7686,24.7424,24.7555,7500.0
2008-05-19 12:00:00,37.74,37.76,37.59,37.61,36500.0,24.7424,24.7555,24.6441,24.6572,36500.0
2008-05-19 12:10:00,37.62,37.62,37.58,37.59,9400.0,24.6637,24.6637,24.6375,24.6441,9400.0
2008-05-19 12:20:00,37.59,37.63,37.59,37.62,14700.0,24.6441,24.6703,24.6441,24.6637,14700.0
2008-05-19 12:30:00,37.62,37.65,37.61,37.64,19400.0,24.6637,24.6834,24.6572,24.6768,19400.0
2008-05-19 12:40:00,37.65,37.66,37.6,37.61,13200.0,24.6834,24.6899,24.6506,24.6572,13200.0
2008-05-19 12:50:00,37.6,37.61,37.56,37.6,12000.0,24.6506,24.6572,24.6244,24.6506,12000.0
2008-05-19 13:00:00,37.62,37.71,37.62,37.7,17000.0,24.6637,24.7227,24.6637,24.7162,17000.0
2008-05-19 13:10:00,37.7,37.7,37.66,37.69,9600.0,24.7162,24.7162,24.6899,24.7096,9600.0
2008-05-19 13:20:00,37.69,37.69,37.64,37.69,9200.0,24.7096,24.7096,24.6768,24.7096,9200.0
2008-05-19 13:30:00,37.7,37.72,37.66,37.68,11500.0,24.7162,24.7293,24.6899,24.7031,11500.0
2008-05-19 13:40:00,37.69,37.7,37.67,37.69,4900.0,24.7096,24.7162,24.6965,24.7096,4900.0
2008-05-19 13:50:00,37.69,37.72,37.68,37.72,17100.0,24.7096,24.7293,24.7031,24.7293,17100.0
2008-05-19 14:00:00,37.69,37.72,37.55,37.55,54600.0,24.7096,24.7293,24.6178,24.6178,54600.0
2008-05-19 14:10:00,37.55,37.61,37.52,37.54,20000.0,24.6178,24.6572,24.5982,24.6113,20000.0
2008-05-19 14:20:00,37.54,37.61,37.53,37.58,16700.0,24.6113,24.6572,24.6047,24.6375,16700.0
2008-05-19 14:30:00,37.59,37.61,37.57,37.6,13900.0,24.6441,24.6572,24.6309,24.6506,13900.0
2008-05-19 14:40:00,37.59,37.61,37.56,37.57,9900.0,24.6441,24.6572,24.6244,24.6309,9900.0
2008-05-19 14:50:00,37.57,37.64,37.57,37.6,13900.0,24.6309,24.6768,24.6309,24.6506,13900.0
2008-05-19 15:00:00,37.6,37.6,37.55,37.57,11600.0,24.6506,24.6506,24.6178,24.6309,11600.0
2008-05-19 15:10:00,37.57,37.62,37.56,37.62,13100.0,24.6309,24.6637,24.6244,24.6637,13100.0
2008-05-19 15:20:00,37.62,37.74,37.61,37.71,40100.0,24.6637,24.7424,24.6572,24.7227,40100.0
2008-05-19 15:30:00,37.7,37.71,37.65,37.65,57600.0,24.7162,24.7227,24.6834,24.6834,57600.0
2008-05-19 15:40:00,37.65,37.7,37.63,37.7,36400.0,24.6834,24.7162,24.6703,24.7162,36400.0
2008-05-19 15:50:00,37.7,37.73,37.66,37.69,62900.0,24.7162,24.7358,24.6899,24.7096,62900.0
2008-05-20 09:30:00,37.58,37.61,37.41,37.42,19000.0,24.6375,24.6572,24.526,24.5326,19000.0
2008-05-20 09:40:00,37.41,37.42,37.32,37.38,14500.0,24.526,24.5326,24.467,24.5064,14500.0
2008-05-20 09:50:00,37.36,37.38,37.3,37.32,16400.0,24.4933,24.5064,24.4539,24.467,16400.0
2008-05-20 10:00:00,37.32,37.41,37.3,37.4,11400.0,24.467,24.526,24.4539,24.5195,11400.0
2008-05-20 10:10:00,37.39,37.54,37.35,37.5,18600.0,24.5129,24.6113,24.4867,24.5851,18600.0
2008-05-20 10:20:00,37.5,37.5,37.37,37.38,20200.0,24.5851,24.5851,24.4998,24.5064,20200.0
2008-05-20 10:30:00,37.41,37.44,37.38,37.42,16100.0,24.526,24.5457,24.5064,24.5326,16100.0
2008-05-20 10:40:00,37.43,37.45,37.39,37.45,9500.0,24.5392,24.5523,24.5129,24.5523,9500.0
2008-05-20 10:50:00,37.45,37.49,37.4,37.42,16500.0,24.5523,24.5785,24.5195,24.5326,16500.0
2008-05-20 11:00:00,37.43,37.46,37.35,37.35,14600.0,24.5392,24.5588,24.4867,24.4867,14600.0
2008-05-20 11:10:00,37.35,37.38,37.31,37.32,8400.0,24.4867,24.5064,24.4605,24.467,8400.0
2008-05-20 11:20:00,37.32,37.34,37.31,37.32,11700.0,24.467,24.4802,24.4605,24.467,11700.0
2008-05-20 11:30:00,37.34,37.34,37.3,37.31,12900.0,24.4802,24.4802,24.4539,24.4605,12900.0
2008-05-20 11:40:00,37.31,37.32,37.3,37.3,7900.0,24.4605,24.467,24.4539,24.4539,7900.0
2008-05-20 11:50:00,37.32,37.32,37.29,37.31,5000.0,24.467,24.467,24.4474,24.4605,5000.0
2008-05-20 12:00:00,37.31,37.31,37.29,37.29,8400.0,24.4605,24.4605,24.4474,24.4474,8400.0
2008-05-20 12:10:00,37.29,37.3,37.26,37.26,12300.0,24.4474,24.4539,24.4277,24.4277,12300.0
2008-05-20 12:20:00,37.26,37.29,37.25,37.26,10400.0,24.4277,24.4474,24.4212,24.4277,10400.0
2008-05-20 12:30:00,37.26,37.27,37.21,37.21,17000.0,24.4277,24.4343,24.3949,24.3949,17000.0
2008-05-20 12:40:00,37.22,37.22,37.16,37.16,11300.0,24.4015,24.4015,24.3621,24.3621,11300.0
2008-05-20 12:50:00,37.17,37.18,37.12,37.12,12200.0,24.3687,24.3753,24.3359,24.3359,12200.0
2008-05-20 13:00:00,37.12,37.17,37.11,37.15,9900.0,24.3359,24.3687,24.3294,24.3556,9900.0
2008-05-20 13:10:00,37.16,37.19,37.15,37.17,8500.0,24.3621,24.3818,24.3556,24.3687,8500.0
2008-05-20 13:20:00,37.18,37.19,37.13,37.18,12800.0,24.3753,24.3818,24.3425,24.3753,12800.0
2008-05-20 13:30:00,37.16,37.17,37.11,37.12,17700.0,24.3621,24.3687,24.3294,24.3359,17700.0
2008-05-20 13:40:00,37.11,37.16,37.09,37.15,22300.0,24.3294,24.3621,24.3163,24.3556,22300.0
2008-05-20 13:50:00,37.16,37.2,37.09,37.12,17300.0,24.3621,24.3884,24.3163,24.3359,17300.0
2008-05-20 14:00:00,37.1,37.12,37.08,37.08,11000.0,24.3228,24.3359,24.3097,24.3097,11000.0
2008-05-20 14:10:00,37.08,37.09,37.01,37.02,17200.0,24.3097,24.3163,24.2638,24.2704,17200.0
2008-05-20 14:20:00,37.03,37.05,37.01,37.01,13700.0,24.2769,24.29,24.2638,24.2638,13700.0
2008-05-20 14:30:00,37.01,37.04,37.01,37.03,16700.0,24.2638,24.2835,24.2638,24.2769,16700.0
2008-05-20 14:40:00,37.04,37.05,37.02,37.03,16500.0,24.2835,24.29,24.2704,24.2769,16500.0
2008-05-20 14:50:00,37.02,37.06,37.01,37.02,12400.0,24.2704,24.2966,24.2638,24.2704,12400.0
2008-05-20 15:00:00,37.03,37.11,37.02,37.09,19400.0,24.2769,24.3294,24.2704,24.3163,19400.0
2008-05-20 15:10:00,37.1,37.12,37.09,37.1,10700.0,24.3228,24.3359,24.3163,24.3228,10700.0
2008-05-20 15:20:00,37.1,37.14,37.09,37.14,26200.0,24.3228,24.349,24.3163,24.349,26200.0
2008-05-20 15:30:00,37.13,37.15,37.04,37.05,44500.0,24.3425,24.3556,24.2835,24.29,44500.0
2008-05-20 15:40:00,37.05,37.15,37.05,37.12,54400.0,24.29,24.3556,24.29,24.3359,54400.0
2008-05-20 15:50:00,37.11,37.2,37.11,37.2,73900.0,24.3294,24.3884,24.3294,24.3884,73900.0
2008-05-21 09:30:00,37.21,37.21,36.98,37.02,42100.0,24.5945,24.5945,24.4425,24.4689,42100.0
2008-05-21 09:40:00,37.01,37.02,36.98,36.99,28600.0,24.4623,24.4689,24.4425,24.4491,28600.0
2008-05-21 09:50:00,36.98,37.04,36.94,36.98,18200.0,24.4425,24.4821,24.416,24.4425,18200.0
2008-05-21 10:00:00,36.96,36.96,36.9,36.91,11900.0,24.4292,24.4292,24.3896,24.3962,11900.0
2008-05-21 10:10:00,36.91,37.09,36.91,37.04,17400.0,24.3962,24.5152,24.3962,24.4821,17400.0
2008-05-21 10:20:00,37.04,37.21,37.04,37.19,31100.0,24.4821,24.5945,24.4821,24.5813,31100.0
2008-05-21 10:30:00,37.17,37.17,36.96,37.07,18700.0,24.568,24.568,24.4292,24.5019,18700.0
2008-05-21 10:40:00,37.07,37.14,37.05,37.06,8200.0,24.5019,24.5482,24.4887,24.4953,8200.0
2008-05-21 10:50:00,37.06,37.06,36.88,36.88,10500.0,24.4953,24.4953,24.3764,24.3764,10500.0
2008-05-21 11:00:00,36.89,36.94,36.89,36.93,10400.0,24.383,24.416,24.383,24.4094,10400.0
2008-05-21 11:10:00,36.92,36.99,36.92,36.94,9400.0,24.4028,24.4491,24.4028,24.416,9400.0
2008-05-21 11:20:00,36.96,36.97,36.9,36.91,12100.0,24.4292,24.4358,24.3896,24.3962,12100.0
2008-05-21 11:30:00,36.9,36.93,36.9,36.91,8600.0,24.3896,24.4094,24.3896,24.3962,8600.0
2008-05-21 11:40:00,36.91,36.92,36.84,36.84,12000.0,24.3962,24.4028,24.3499,24.3499,12000.0
2008-05-21 11:50:00,36.85,36.87,36.83,36.83,10100.0,24.3565,24.3697,24.3433,24.3433,10100.0
2008-05-21 12:00:00,36.83,36.84,36.77,36.78,11000.0,24.3433,24.3499,24.3036,24.3103,11000.0
2008-05-21 12:10:00,36.77,36.78,36.75,36.75,12700.0,24.3036,24.3103,24.2904,24.2904,12700.0
2008-05-21 12:20:00,36.75,36.77,36.72,36.76,14800.0,24.2904,24.3036,24.2706,24.297,14800.0
2008-05-21 12:30:00,36.76,36.76,36.73,36.73,8500.0,24.297,24.297,24.2772,24.2772,8500.0
2008-05-21 12:40:00,36.72,36.78,36.72,36.77,17100.0,24.2706,24.3103,24.2706,24.3036,17100.0
2008-05-21 12:50:00,36.76,36.77,36.68,36.69,15000.0,24.297,24.3036,24.2442,24.2508,15000.0
2008-05-21 13:00:00,36.69,36.69,36.58,36.58,15000.0,24.2508,24.2508,24.1781,24.1781,15000.0
2008-05-21 13:10:00,36.56,36.63,36.56,36.63,19600.0,24.1648,24.2111,24.1648,24.2111,19600.0
2008-05-21 13:20:00,36.62,36.63,36.6,36.61,9000.0,24.2045,24.2111,24.1913,24.1979,9000.0
2008-05-21 13:30:00,36.61,36.68,36.6,36.68,12200.0,24.1979,24.2442,24.1913,24.2442,12200.0
2008-05-21 13:40:00,36.69,36.7,36.67,36.67,9300.0,24.2508,24.2574,24.2376,24.2376,9300.0
2008-05-21 13:50:00,36.67,36.69,36.59,36.61,14300.0,24.2376,24.2508,24.1847,24.1979,14300.0
2008-05-21 14:00:00,36.61,36.65,36.49,36.49,29000.0,24.1979,24.2243,24.1186,24.1186,29000.0
2008-05-21 14:10:00,36.5,36.5,36.44,36.46,23600.0,24.1252,24.1252,24.0855,24.0987,23600.0
2008-05-21 14:20:00,36.45,36.48,36.4,36.47,26000.0,24.0921,24.112,24.0591,24.1054,26000.0
2008-05-21 14:30:00,36.47,36.49,36.39,36.42,24600.0,24.1054,24.1186,24.0525,24.0723,24600.0
2008-05-21 14:40:00,36.41,36.44,36.39,36.4,23000.0,24.0657,24.0855,24.0525,24.0591,23000.0
2008-05-21 14:50:00,36.39,36.43,36.39,36.41,38300.0,24.0525,24.0789,24.0525,24.0657,38300.0
2008-05-21 15:00:00,36.42,36.45,36.41,36.45,36200.0,24.0723,24.0921,24.0657,24.0921,36200.0
2008-05-21 15:10:00,36.45,36.49,36.41,36.42,29200.0,24.0921,24.1186,24.0657,24.0723,29200.0
2008-05-21 15:20:00,36.42,36.47,36.41,36.44,32500.0,24.0723,24.1054,24.0657,24.0855,32500.0
2008-05-21 15:30:00,36.44,36.5,36.43,36.47,27700.0,24.0855,24.1252,24.0789,24.1054,27700.0
2008-05-21 15:40:00,36.47,36.47,36.39,36.39,51100.0,24.1054,24.1054,24.0525,24.0525,51100.0
2008-05-21 15:50:00,36.4,36.42,36.36,36.38,104100.0,24.0591,24.0723,24.0327,24.0459,104100.0
2008-05-22 09:30:00,36.37,36.44,36.24,36.42,15800.0,24.0393,24.0855,23.9533,24.0723,15800.0
2008-05-22 09:40:00,36.44,36.47,36.28,36.45,14600.0,24.0855,24.1054,23.9798,24.0921,14600.0
2008-05-22 09:50:00,36.47,36.57,36.46,36.55,17500.0,24.1054,24.1715,24.0987,24.1582,17500.0
2008-05-22 10:00:00,36.55,36.69,36.54,36.66,30500.0,24.1582,24.2508,24.1516,24.2309,30500.0
2008-05-22 10:10:00,36.67,36.73,36.5,36.6,15400.0,24.2376,24.2772,24.1252,24.1913,15400.0
2008-05-22 10:20:00,36.6,36.72,36.58,36.68,26600.0,24.1913,24.2706,24.1781,24.2442,26600.0
2008-05-22 10:30:00,36.68,36.76,36.57,36.6,15600.0,24.2442,24.297,24.1715,24.1913,15600.0
2008-05-22 10:40:00,36.63,36.65,36.52,36.57,12300.0,24.2111,24.2243,24.1384,24.1715,12300.0
2008-05-22 10:50:00,36.56,36.57,36.5,36.57,19000.0,24.1648,24.1715,24.1252,24.1715,19000.0
2008-05-22 11:00:00,36.55,36.57,36.5,36.52,16700.0,24.1582,24.1715,24.1252,24.1384,16700.0
2008-05-22 11:10:00,36.51,36.57,36.47,36.48,17000.0,24.1318,24.1715,24.1054,24.112,17000.0
2008-05-22 11:20:00,36.46,36.54,36.45,36.47,10700.0,24.0987,24.1516,24.0921,24.1054,10700.0
2008-05-22 11:30:00,36.48,36.48,36.36,36.38,36300.0,24.112,24.112,24.0327,24.0459,36300.0
2008-05-22 11:40:00,36.36,36.39,36.33,36.36,13800.0,24.0327,24.0525,24.0128,24.0327,13800.0
2008-05-22 11:50:00,36.36,36.49,36.36,36.47,19900.0,24.0327,24.1186,24.0327,24.1054,19900.0
2008-05-22 12:00:00,36.45,36.54,36.42,36.5,19600.0,24.0921,24.1516,24.0723,24.1252,19600.0
2008-05-22 12:10:00,36.5,36.53,36.48,36.52,5500.0,24.1252,24.145,24.112,24.1384,5500.0
2008-05-22 12:20:00,36.52,36.58,36.52,36.57,6900.0,24.1384,24.1781,24.1384,24.1715,6900.0
2008-05-22 12:30:00,36.57,36.59,36.54,36.59,25300.0,24.1715,24.1847,24.1516,24.1847,25300.0
2008-05-22 12:40:00,36.59,36.65,36.59,36.64,9900.0,24.1847,24.2243,24.1847,24.2177,9900.0
2008-05-22 12:50:00,36.64,36.69,36.64,36.69,9300.0,24.2177,24.2508,24.2177,24.2508,9300.0
2008-05-22 13:00:00,36.69,36.69,36.59,36.62,24200.0,24.2508,24.2508,24.1847,24.2045,24200.0
2008-05-22 13:10:00,36.62,36.67,36.58,36.66,13800.0,24.2045,24.2376,24.1781,24.2309,13800.0
2008-05-22 13:20:00,36.67,36.72,36.67,36.72,27300.0,24.2376,24.2706,24.2376,24.2706,27300.0
2008-05-22 13:30:00,36.72,36.73,36.68,36.72,18600.0,24.2706,24.2772,24.2442,24.2706,18600.0
2008-05-22 13:40:00,36.74,36.77,36.7,36.76,13100.0,24.2838,24.3036,24.2574,24.297,13100.0
2008-05-22 13:50:00,36.76,36.84,36.73,36.82,20600.0,24.297,24.3499,24.2772,24.3367,20600.0
2008-05-22 14:00:00,36.83,36.9,36.81,36.81,20600.0,24.3433,24.3896,24.3301,24.3301,20600.0
2008-05-22 14:10:00,36.81,36.85,36.77,36.82,21100.0,24.3301,24.3565,24.3036,24.3367,21100.0
2008-05-22 14:20:00,36.82,36.85,36.77,36.8,18800.0,24.3367,24.3565,24.3036,24.3235,18800.0
2008-05-22 14:30:00,36.81,36.85,36.8,36.82,16800.0,24.3301,24.3565,24.3235,24.3367,16800.0
2008-05-22 14:40:00,36.83,36.87,36.82,36.86,13600.0,24.3433,24.3697,24.3367,24.3631,13600.0
2008-05-22 14:50:00,36.85,36.89,36.83,36.86,12400.0,24.3565,24.383,24.3433,24.3631,12400.0
2008-05-22 15:00:00,36.85,36.88,36.83,36.83,17700.0,24.3565,24.3764,24.3433,24.3433,17700.0
2008-05-22 15:10:00,36.83,36.86,36.82,36.82,10800.0,24.3433,24.3631,24.3367,24.3367,10800.0
2008-05-22 15:20:00,36.83,36.83,36.79,36.8,18500.0,24.3433,24.3433,24.3169,24.3235,18500.0
2008-05-22 15:30:00,36.8,36.81,36.76,36.77,26000.0,24.3235,24.3301,24.297,24.3036,26000.0
2008-05-22 15:40:00,36.77,36.82,36.77,36.77,33800.0,24.3036,24.3367,24.3036,24.3036,33800.0
2008-05-22 15:50:00,36.78,36.81,36.73,36.81,49500.0,24.3103,24.3301,24.2772,24.3301,49500.0
2008-05-23 09:30:00,36.79,36.79,36.51,36.51,14600.0,24.3169,24.3169,24.1318,24.1318,14600.0
2008-05-23 09:40:00,36.51,36.57,36.39,36.47,33400.0,24.1318,24.1715,24.0525,24.1054,33400.0
2008-05-23 09:50:00,36.48,36.48,36.38,36.39,32100.0,24.112,24.112,24.0459,24.0525,32100.0
2008-05-23 10:00:00,36.41,36.45,36.36,36.41,27200.0,24.0657,24.0921,24.0327,24.0657,27200.0
2008-05-23 10:10:00,36.43,36.67,36.39,36.54,79000.0,24.0789,24.2376,24.0525,24.1516,79000.0
2008-05-23 10:20:00,36.53,36.54,36.41,36.42,7500.0,24.145,24.1516,24.0657,24.0723,7500.0
2008-05-23 10:30:00,36.42,36.42,36.31,36.38,16000.0,24.0723,24.0723,23.9996,24.0459,16000.0
2008-05-23 10:40:00,36.38,36.38,36.29,36.29,17200.0,24.0459,24.0459,23.9864,23.9864,17200.0
2008-05-23 10:50:00,36.3,36.35,36.2,36.35,72700.0,23.993,24.026,23.9269,24.026,72700.0
2008-05-23 11:00:00,36.34,36.38,36.33,36.38,7300.0,24.0194,24.0459,24.0128,24.0459,7300.0
2008-05-23 11:10:00,36.36,36.36,36.18,36.28,21600.0,24.0327,24.0327,23.9137,23.9798,21600.0
2008-05-23 11:20:00,36.27,36.32,36.25,36.32,10100.0,23.9732,24.0062,23.9599,24.0062,10100.0
2008-05-23 11:30:00,36.32,36.36,36.3,36.36,18500.0,24.0062,24.0327,23.993,24.0327,18500.0
2008-05-23 11:40:00,36.37,36.38,36.35,36.36,7400.0,24.0393,24.0459,24.026,24.0327,7400.0
2008-05-23 11:50:00,36.35,36.35,36.26,36.26,13200.0,24.026,24.026,23.9666,23.9666,13200.0
2008-05-23 12:00:00,36.26,36.32,36.25,36.29,10500.0,23.9666,24.0062,23.9599,23.9864,10500.0
2008-05-23 12:10:00,36.29,36.29,36.24,36.29,10700.0,23.9864,23.9864,23.9533,23.9864,10700.0
2008-05-23 12:20:00,36.29,36.33,36.28,36.3,14600.0,23.9864,24.0128,23.9798,23.993,14600.0
2008-05-23 12:30:00,36.31,36.34,36.3,36.33,7100.0,23.9996,24.0194,23.993,24.0128,7100.0
2008-05-23 12:40:00,36.33,36.34,36.31,36.32,9000.0,24.0128,24.0194,23.9996,24.0062,9000.0
2008-05-23 12:50:00,36.33,36.35,36.31,36.33,13200.0,24.0128,24.026,23.9996,24.0128,13200.0
2008-05-23 13:00:00,36.33,36.35,36.3,36.35,14600.0,24.0128,24.026,23.993,24.026,14600.0
2008-05-23 13:10:00,36.35,36.37,36.34,36.36,8400.0,24.026,24.0393,24.0194,24.0327,8400.0
2008-05-23 13:20:00,36.37,36.37,36.35,36.36,8300.0,24.0393,24.0393,24.026,24.0327,8300.0
2008-05-23 13:30:00,36.36,36.39,36.35,36.36,12000.0,24.0327,24.0525,24.026,24.0327,12000.0
2008-05-23 13:40:00,36.36,36.38,36.36,36.37,7800.0,24.0327,24.0459,24.0327,24.0393,7800.0
2008-05-23 13:50:00,36.37,36.37,36.3,36.33,25900.0,24.0393,24.0393,23.993,24.0128,25900.0
2008-05-23 14:00:00,36.33,36.45,36.33,36.43,21000.0,24.0128,24.0921,24.0128,24.0789,21000.0
2008-05-23 14:10:00,36.43,36.47,36.42,36.42,13900.0,24.0789,24.1054,24.0723,24.0723,13900.0
2008-05-23 14:20:00,36.41,36.42,36.36,36.37,13000.0,24.0657,24.0723,24.0327,24.0393,13000.0
2008-05-23 14:30:00,36.38,36.42,36.37,36.39,13100.0,24.0459,24.0723,24.0393,24.0525,13100.0
2008-05-23 14:40:00,36.39,36.42,36.37,36.42,12200.0,24.0525,24.0723,24.0393,24.0723,12200.0
2008-05-23 14:50:00,36.43,36.48,36.41,36.45,19800.0,24.0789,24.112,24.0657,24.0921,19800.0
2008-05-23 15:00:00,36.44,36.51,36.44,36.51,27300.0,24.0855,24.1318,24.0855,24.1318,27300.0
2008-05-23 15:10:00,36.51,36.53,36.48,36.5,72400.0,24.1318,24.145,24.112,24.1252,72400.0
2008-05-23 15:20:00,36.5,36.52,36.49,36.5,28700.0,24.1252,24.1384,24.1186,24.1252,28700.0
2008-05-23 15:30:00,36.5,36.54,36.48,36.53,62000.0,24.1252,24.1516,24.112,24.145,62000.0
2008-05-23 15:40:00,36.53,36.53,36.46,36.51,43200.0,24.145,24.145,24.0987,24.1318,43200.0
2008-05-23 15:50:00,36.52,36.77,36.49,36.53,236600.0,24.1384,24.3036,24.1186,24.145,236600.0
2008-05-27 09:30:00,36.45,36.55,36.45,36.45,28500.0,24.0921,24.1582,24.0921,24.0921,28500.0
2008-05-27 09:40:00,36.45,36.73,36.44,36.68,37600.0,24.0921,24.2772,24.0855,24.2442,37600.0
2008-05-27 09:50:00,36.69,36.73,36.62,36.7,14300.0,24.2508,24.2772,24.2045,24.2574,14300.0
2008-05-27 10:00:00,36.66,36.86,36.64,36.83,15300.0,24.2309,24.3631,24.2177,24.3433,15300.0
2008-05-27 10:10:00,36.83,36.85,36.65,36.85,17800.0,24.3433,24.3565,24.2243,24.3565,17800.0
2008-05-27 10:20:00,36.84,36.85,36.7,36.72,19700.0,24.3499,24.3565,24.2574,24.2706,19700.0
2008-05-27 10:30:00,36.75,36.81,36.69,36.72,14400.0,24.2904,24.3301,24.2508,24.2706,14400.0
2008-05-27 10:40:00,36.72,36.84,36.72,36.82,16700.0,24.2706,24.3499,24.2706,24.3367,16700.0
2008-05-27 10:50:00,36.83,36.86,36.77,36.85,18800.0,24.3433,24.3631,24.3036,24.3565,18800.0
2008-05-27 11:00:00,36.86,36.88,36.75,36.82,33800.0,24.3631,24.3764,24.2904,24.3367,33800.0
2008-05-27 11:10:00,36.79,36.8,36.72,36.72,15300.0,24.3169,24.3235,24.2706,24.2706,15300.0
2008-05-27 11:20:00,36.72,36.83,36.69,36.8,33700.0,24.2706,24.3433,24.2508,24.3235,33700.0
2008-05-27 11:30:00,36.8,36.86,36.75,36.86,35200.0,24.3235,24.3631,24.2904,24.3631,35200.0
2008-05-27 11:40:00,36.86,36.89,36.85,36.87,13100.0,24.3631,24.383,24.3565,24.3697,13100.0
2008-05-27 11:50:00,36.87,36.89,36.85,36.86,20100.0,24.3697,24.383,24.3565,24.3631,20100.0
2008-05-27 12:00:00,36.86,36.89,36.84,36.87,35800.0,24.3631,24.383,24.3499,24.3697,35800.0
2008-05-27 12:10:00,36.88,37.02,36.88,36.99,50000.0,24.3764,24.4689,24.3764,24.4491,50000.0
2008-05-27 12:20:00,37.01,37.1,36.99,37.06,23200.0,24.4623,24.5218,24.4491,24.4953,23200.0
2008-05-27 12:30:00,37.09,37.1,37.07,37.09,12500.0,24.5152,24.5218,24.5019,24.5152,12500.0
2008-05-27 12:40:00,37.1,37.14,37.08,37.09,19600.0,24.5218,24.5482,24.5085,24.5152,19600.0
2008-05-27 12:50:00,37.08,37.1,37.07,37.08,13400.0,24.5085,24.5218,24.5019,24.5085,13400.0
2008-05-27 13:00:00,37.07,37.14,37.06,37.13,26200.0,24.5019,24.5482,24.4953,24.5416,26200.0
2008-05-27 13:10:00,37.12,37.13,37.06,37.08,33200.0,24.535,24.5416,24.4953,24.5085,33200.0
2008-05-27 13:20:00,37.09,37.17,37.08,37.16,33600.0,24.5152,24.568,24.5085,24.5614,33600.0
2008-05-27 13:30:00,37.15,37.19,37.14,37.19,37600.0,24.5548,24.5813,24.5482,24.5813,37600.0
2008-05-27 13:40:00,37.2,37.3,37.18,37.25,73600.0,24.5879,24.654,24.5746,24.6209,73600.0
2008-05-27 13:50:00,37.24,37.55,37.24,37.49,149700.0,24.6143,24.8192,24.6143,24.7795,149700.0
2008-05-27 14:00:00,37.48,37.75,37.45,37.71,320200.0,24.7729,24.9514,24.7531,24.925,320200.0
2008-05-27 14:10:00,37.71,38.07,37.61,37.98,314900.0,24.925,25.1629,24.8589,25.1034,314900.0
2008-05-27 14:20:00,37.97,38.63,37.97,38.51,442000.0,25.0968,25.533,25.0968,25.4537,442000.0
2008-05-27 14:30:00,38.52,39.37,38.47,39.14,958600.0,25.4603,26.0222,25.4273,25.8701,958600.0
2008-05-27 14:40:00,39.15,39.68,38.97,39.24,623900.0,25.8767,26.2271,25.7578,25.9362,623900.0
2008-05-27 14:50:00,39.24,39.58,38.92,39.06,764000.0,25.9362,26.161,25.7247,25.8173,764000.0
2008-05-27 15:00:00,39.06,39.92,38.94,39.72,1138700.0,25.8173,26.3857,25.7379,26.2535,1138700.0
2008-05-27 15:10:00,39.68,39.76,39.32,39.5,513200.0,26.2271,26.2799,25.9891,26.1081,513200.0
2008-05-27 15:20:00,39.52,40.17,39.4,40.07,408800.0,26.1213,26.5509,26.042,26.4848,408800.0
2008-05-27 15:30:00,40.06,40.28,39.76,40.0,753100.0,26.4782,26.6236,26.2799,26.4386,753100.0
2008-05-27 15:40:00,40.0,40.24,39.77,40.06,588100.0,26.4386,26.5972,26.2865,26.4782,588100.0
2008-05-27 15:50:00,40.04,40.12,39.81,39.9,624800.0,26.465,26.5179,26.313,26.3725,624800.0
2008-05-28 09:30:00,39.7,40.0,39.06,39.61,419000.0,26.2403,26.4386,25.8173,26.1808,419000.0
2008-05-28 09:40:00,39.61,39.61,38.78,38.91,402300.0,26.1808,26.1808,25.6322,25.7181,402300.0
2008-05-28 09:50:00,38.92,39.08,38.84,39.05,199700.0,25.7247,25.8305,25.6718,25.8106,199700.0
2008-05-28 10:00:00,39.09,39.24,38.8,38.81,168300.0,25.8371,25.9362,25.6454,25.652,168300.0
2008-05-28 10:10:00,38.8,39.06,38.77,38.84,94100.0,25.6454,25.8173,25.6256,25.6718,94100.0
2008-05-28 10:20:00,38.84,39.0,38.8,38.9,71200.0,25.6718,25.7776,25.6454,25.7115,71200.0
2008-05-28 10:30:00,38.9,39.0,38.77,38.98,147300.0,25.7115,25.7776,25.6256,25.7644,147300.0
2008-05-28 10:40:00,38.99,39.07,38.95,39.0,110800.0,25.771,25.8239,25.7446,25.7776,110800.0
2008-05-28 10:50:00,38.99,39.29,38.98,39.27,72800.0,25.771,25.9693,25.7644,25.9561,72800.0
2008-05-28 11:00:00,39.25,39.29,39.19,39.24,41300.0,25.9428,25.9693,25.9032,25.9362,41300.0
2008-05-28 11:10:00,39.24,39.27,39.12,39.14,54400.0,25.9362,25.9561,25.8569,25.8701,54400.0
2008-05-28 11:20:00,39.15,39.26,39.15,39.23,31600.0,25.8767,25.9494,25.8767,25.9296,31600.0
2008-05-28 11:30:00,39.24,39.26,39.14,39.17,35500.0,25.9362,25.9494,25.8701,25.89,35500.0
2008-05-28 11:40:00,39.17,39.18,38.96,38.96,39100.0,25.89,25.8966,25.7512,25.7512,39100.0
2008-05-28 11:50:00,38.96,38.96,38.67,38.7,79400.0,25.7512,25.7512,25.5595,25.5793,79400.0
2008-05-28 12:00:00,38.72,38.72,38.55,38.55,58700.0,25.5925,25.5925,25.4802,25.4802,58700.0
2008-05-28 12:10:00,38.55,38.65,38.51,38.6,77700.0,25.4802,25.5463,25.4537,25.5132,77700.0
2008-05-28 12:20:00,38.59,38.62,38.45,38.49,81900.0,25.5066,25.5264,25.4141,25.4405,81900.0
2008-05-28 12:30:00,38.49,38.5,38.46,38.48,27200.0,25.4405,25.4471,25.4207,25.4339,27200.0
2008-05-28 12:40:00,38.49,38.57,38.47,38.51,65300.0,25.4405,25.4934,25.4273,25.4537,65300.0
2008-05-28 12:50:00,38.5,38.54,38.47,38.49,70500.0,25.4471,25.4736,25.4273,25.4405,70500.0
2008-05-28 13:00:00,38.49,38.68,38.47,38.59,61400.0,25.4405,25.5661,25.4273,25.5066,61400.0
2008-05-28 13:10:00,38.58,38.61,38.55,38.59,27700.0,25.5,25.5198,25.4802,25.5066,27700.0
2008-05-28 13:20:00,38.6,38.6,38.54,38.56,43600.0,25.5132,25.5132,25.4736,25.4868,43600.0
2008-05-28 13:30:00,38.56,38.6,38.54,38.55,41000.0,25.4868,25.5132,25.4736,25.4802,41000.0
2008-05-28 13:40:00,38.55,38.6,38.52,38.56,41000.0,25.4802,25.5132,25.4603,25.4868,41000.0
2008-05-28 13:50:00,38.55,38.58,38.55,38.58,28900.0,25.4802,25.5,25.4802,25.5,28900.0
2008-05-28 14:00:00,38.57,38.6,38.54,38.54,94500.0,25.4934,25.5132,25.4736,25.4736,94500.0
2008-05-28 14:10:00,38.54,38.55,38.51,38.53,42600.0,25.4736,25.4802,25.4537,25.4669,42600.0
2008-05-28 14:20:00,38.53,38.61,38.51,38.59,64300.0,25.4669,25.5198,25.4537,25.5066,64300.0
2008-05-28 14:30:00,38.59,38.73,38.59,38.68,89800.0,25.5066,25.5991,25.5066,25.5661,89800.0
2008-05-28 14:40:00,38.67,38.67,38.59,38.59,73100.0,25.5595,25.5595,25.5066,25.5066,73100.0
2008-05-28 14:50:00,38.59,38.69,38.56,38.67,34100.0,25.5066,25.5727,25.4868,25.5595,34100.0
2008-05-28 15:00:00,38.67,38.79,38.66,38.74,63400.0,25.5595,25.6388,25.5529,25.6057,63400.0
2008-05-28 15:10:00,38.73,38.82,38.71,38.72,55500.0,25.5991,25.6586,25.5859,25.5925,55500.0
2008-05-28 15:20:00,38.71,38.84,38.71,38.84,75700.0,25.5859,25.6718,25.5859,25.6718,75700.0
2008-05-28 15:30:00,38.83,39.0,38.83,38.87,81300.0,25.6652,25.7776,25.6652,25.6917,81300.0
2008-05-28 15:40:00,38.87,38.87,38.77,38.82,81200.0,25.6917,25.6917,25.6256,25.6586,81200.0
2008-05-28 15:50:00,38.81,38.91,38.8,38.88,102900.0,25.652,25.7181,25.6454,25.6983,102900.0
2008-05-29 09:30:00,38.96,38.96,38.5,38.91,138700.0,25.7512,25.7512,25.4471,25.7181,138700.0
2008-05-29 09:40:00,38.91,40.0,38.89,40.0,474100.0,25.7181,26.4386,25.7049,26.4386,474100.0
2008-05-29 09:50:00,39.98,40.02,39.34,40.02,402500.0,26.4253,26.4518,26.0023,26.4518,402500.0
2008-05-29 10:00:00,40.02,40.1,39.73,40.04,284400.0,26.4518,26.5047,26.2601,26.465,284400.0
2008-05-29 10:10:00,40.04,40.24,39.82,40.19,385600.0,26.465,26.5972,26.3196,26.5641,385600.0
2008-05-29 10:20:00,40.18,40.75,40.16,40.61,261200.0,26.5575,26.9343,26.5443,26.8418,261200.0
2008-05-29 10:30:00,40.61,40.62,40.15,40.31,235500.0,26.8418,26.8484,26.5377,26.6435,235500.0
2008-05-29 10:40:00,40.32,40.5,40.28,40.47,146500.0,26.6501,26.769,26.6236,26.7492,146500.0
2008-05-29 10:50:00,40.47,40.48,40.04,40.07,218200.0,26.7492,26.7558,26.465,26.4848,218200.0
2008-05-29 11:00:00,40.07,40.11,39.97,39.99,251100.0,26.4848,26.5113,26.4187,26.432,251100.0
2008-05-29 11:10:00,39.99,40.08,39.99,40.05,46900.0,26.432,26.4914,26.432,26.4716,46900.0
2008-05-29 11:20:00,40.05,40.33,40.03,40.22,68400.0,26.4716,26.6567,26.4584,26.584,68400.0
2008-05-29 11:30:00,40.24,40.34,40.22,40.34,42200.0,26.5972,26.6633,26.584,26.6633,42200.0
2008-05-29 11:40:00,40.33,40.52,40.3,40.49,61400.0,26.6567,26.7823,26.6369,26.7624,61400.0
2008-05-29 11:50:00,40.48,40.54,40.44,40.47,44400.0,26.7558,26.7955,26.7294,26.7492,44400.0
2008-05-29 12:00:00,40.47,40.52,40.32,40.36,46700.0,26.7492,26.7823,26.6501,26.6765,46700.0
2008-05-29 12:10:00,40.38,40.42,40.33,40.37,28800.0,26.6897,26.7162,26.6567,26.6831,28800.0
2008-05-29 12:20:00,40.37,40.37,40.25,40.3,31000.0,26.6831,26.6831,26.6038,26.6369,31000.0
2008-05-29 12:30:00,40.33,40.49,40.26,40.49,37700.0,26.6567,26.7624,26.6104,26.7624,37700.0
2008-05-29 12:40:00,40.49,40.49,40.44,40.44,22400.0,26.7624,26.7624,26.7294,26.7294,22400.0
2008-05-29 12:50:00,40.45,40.45,40.35,40.38,30700.0,26.736,26.736,26.6699,26.6897,30700.0
2008-05-29 13:00:00,40.38,40.38,40.32,40.36,32800.0,26.6897,26.6897,26.6501,26.6765,32800.0
2008-05-29 13:10:00,40.36,40.36,40.34,40.36,21900.0,26.6765,26.6765,26.6633,26.6765,21900.0
2008-05-29 13:20:00,40.36,40.38,40.34,40.36,22000.0,26.6765,26.6897,26.6633,26.6765,22000.0
2008-05-29 13:30:00,40.36,40.44,40.35,40.41,35900.0,26.6765,26.7294,26.6699,26.7096,35900.0
2008-05-29 13:40:00,40.42,40.46,40.4,40.43,31200.0,26.7162,26.7426,26.7029,26.7228,31200.0
2008-05-29 13:50:00,40.43,40.44,40.42,40.44,24700.0,26.7228,26.7294,26.7162,26.7294,24700.0
2008-05-29 14:00:00,40.43,40.45,40.39,40.43,42800.0,26.7228,26.736,26.6963,26.7228,42800.0
2008-05-29 14:10:00,40.43,40.48,40.42,40.48,23900.0,26.7228,26.7558,26.7162,26.7558,23900.0
2008-05-29 14:20:00,40.48,40.53,40.46,40.49,31600.0,26.7558,26.7889,26.7426,26.7624,31600.0
2008-05-29 14:30:00,40.49,40.49,40.22,40.23,57500.0,26.7624,26.7624,26.584,26.5906,57500.0
2008-05-29 14:40:00,40.23,40.29,40.21,40.28,31600.0,26.5906,26.6302,26.5774,26.6236,31600.0
2008-05-29 14:50:00,40.28,40.37,40.19,40.19,36300.0,26.6236,26.6831,26.5641,26.5641,36300.0
2008-05-29 15:00:00,40.19,40.24,40.1,40.17,66100.0,26.5641,26.5972,26.5047,26.5509,66100.0
2008-05-29 15:10:00,40.17,40.18,40.01,40.03,71300.0,26.5509,26.5575,26.4452,26.4584,71300.0
2008-05-29 15:20:00,40.02,40.07,39.98,40.04,99700.0,26.4518,26.4848,26.4253,26.465,99700.0
2008-05-29 15:30:00,40.05,40.2,40.02,40.2,85200.0,26.4716,26.5708,26.4518,26.5708,85200.0
2008-05-29 15:40:00,40.19,40.32,40.16,40.32,106000.0,26.5641,26.6501,26.5443,26.6501,106000.0
2008-05-29 15:50:00,40.31,40.34,40.2,40.2,144900.0,26.6435,26.6633,26.5708,26.5708,144900.0
2008-05-30 09:30:00,40.27,40.27,39.4,39.89,117400.0,26.617,26.617,26.042,26.3659,117400.0
2008-05-30 09:40:00,39.9,39.93,39.81,39.89,69300.0,26.3725,26.3923,26.313,26.3659,69300.0
2008-05-30 09:50:00,39.9,39.9,39.67,39.71,47000.0,26.3725,26.3725,26.2204,26.2469,47000.0
2008-05-30 10:00:00,39.7,39.75,39.22,39.22,181700.0,26.2403,26.2733,25.923,25.923,181700.0
2008-05-30 10:10:00,39.25,39.51,39.21,39.34,217900.0,25.9428,26.1147,25.9164,26.0023,217900.0
2008-05-30 10:20:00,39.34,39.36,39.07,39.19,140000.0,26.0023,26.0155,25.8239,25.9032,140000.0
2008-05-30 10:30:00,39.19,39.25,39.11,39.19,48300.0,25.9032,25.9428,25.8503,25.9032,48300.0
2008-05-30 10:40:00,39.2,39.38,39.2,39.33,117300.0,25.9098,26.0288,25.9098,25.9957,117300.0
2008-05-30 10:50:00,39.32,39.33,39.15,39.2,32300.0,25.9891,25.9957,25.8767,25.9098,32300.0
2008-05-30 11:00:00,39.21,39.3,39.2,39.2,59000.0,25.9164,25.9759,25.9098,25.9098,59000.0
2008-05-30 11:10:00,39.21,39.21,39.16,39.17,28000.0,25.9164,25.9164,25.8834,25.89,28000.0
2008-05-30 11:20:00,39.16,39.18,39.13,39.13,38100.0,25.8834,25.8966,25.8635,25.8635,38100.0
2008-05-30 11:30:00,39.13,39.17,39.12,39.15,36900.0,25.8635,25.89,25.8569,25.8767,36900.0
2008-05-30 11:40:00,39.16,39.24,39.15,39.16,26600.0,25.8834,25.9362,25.8767,25.8834,26600.0
2008-05-30 11:50:00,39.15,39.18,39.12,39.16,27800.0,25.8767,25.8966,25.8569,25.8834,27800.0
2008-05-30 12:00:00,39.19,39.19,39.15,39.16,29000.0,25.9032,25.9032,25.8767,25.8834,29000.0
2008-05-30 12:10:00,39.16,39.22,39.16,39.21,25000.0,25.8834,25.923,25.8834,25.9164,25000.0
2008-05-30 12:20:00,39.22,39.24,39.21,39.23,18000.0,25.923,25.9362,25.9164,25.9296,18000.0
2008-05-30 12:30:00,39.24,39.28,39.23,39.27,61200.0,25.9362,25.9627,25.9296,25.9561,61200.0
2008-05-30 12:40:00,39.28,39.3,39.24,39.27,29100.0,25.9627,25.9759,25.9362,25.9561,29100.0
2008-05-30 12:50:00,39.28,39.41,39.27,39.4,75100.0,25.9627,26.0486,25.9561,26.042,75100.0
2008-05-30 13:00:00,39.39,39.44,39.37,39.43,46600.0,26.0354,26.0684,26.0222,26.0618,46600.0
2008-05-30 13:10:00,39.43,39.48,39.43,39.47,47900.0,26.0618,26.0949,26.0618,26.0883,47900.0
2008-05-30 13:20:00,39.47,39.61,39.47,39.58,55300.0,26.0883,26.1808,26.0883,26.161,55300.0
2008-05-30 13:30:00,39.58,39.64,39.57,39.62,32300.0,26.161,26.2006,26.1543,26.1874,32300.0
2008-05-30 13:40:00,39.63,39.7,39.62,39.66,39600.0,26.194,26.2403,26.1874,26.2138,39600.0
2008-05-30 13:50:00,39.67,39.79,39.66,39.78,90300.0,26.2204,26.2998,26.2138,26.2932,90300.0
2008-05-30 14:00:00,39.77,39.78,39.7,39.73,47200.0,26.2865,26.2932,26.2403,26.2601,47200.0
2008-05-30 14:10:00,39.72,39.73,39.71,39.72,16200.0,26.2535,26.2601,26.2469,26.2535,16200.0
2008-05-30 14:20:00,39.73,39.79,39.7,39.78,45900.0,26.2601,26.2998,26.2403,26.2932,45900.0
2008-05-30 14:30:00,39.78,39.79,39.73,39.76,52900.0,26.2932,26.2998,26.2601,26.2799,52900.0
2008-05-30 14:40:00,39.76,39.77,39.57,39.57,238700.0,26.2799,26.2865,26.1543,26.1543,238700.0
2008-05-30 14:50:00,39.57,39.61,39.53,39.58,60000.0,26.1543,26.1808,26.1279,26.161,60000.0
2008-05-30 15:00:00,39.59,39.61,39.52,39.53,53800.0,26.1676,26.1808,26.1213,26.1279,53800.0
2008-05-30 15:10:00,39.53,39.53,39.3,39.31,186300.0,26.1279,26.1279,25.9759,25.9825,186300.0
2008-05-30 15:20:00,39.31,39.33,39.19,39.24,251500.0,25.9825,25.9957,25.9032,25.9362,251500.0
2008-05-30 15:30:00,39.23,39.3,39.17,39.25,134400.0,25.9296,25.9759,25.89,25.9428,134400.0
2008-05-30 15:40:00,39.25,39.26,39.16,39.21,157700.0,25.9428,25.9494,25.8834,25.9164,157700.0
2008-05-30 15:50:00,39.21,39.29,39.17,39.21,235500.0,25.9164,25.9693,25.89,25.9164,235500.0
2008-06-02 09:30:00,39.01,39.01,38.52,38.56,115200.0,25.7842,25.7842,25.4603,25.4868,115200.0
2008-06-02 09:40:00,38.57,38.98,38.41,38.85,200000.0,25.4934,25.7644,25.3876,25.6785,200000.0
2008-06-02 09:50:00,38.85,38.85,38.72,38.75,125100.0,25.6785,25.6785,25.5925,25.6124,125100.0
2008-06-02 10:00:00,38.75,38.8,38.67,38.68,88700.0,25.6124,25.6454,25.5595,25.5661,88700.0
2008-06-02 10:10:00,38.69,38.72,38.65,38.69,50400.0,25.5727,25.5925,25.5463,25.5727,50400.0
2008-06-02 10:20:00,38.69,38.75,38.57,38.65,77900.0,25.5727,25.6124,25.4934,25.5463,77900.0
2008-06-02 10:30:00,38.64,38.76,38.6,38.75,63100.0,25.5397,25.619,25.5132,25.6124,63100.0
2008-06-02 10:40:00,38.75,38.97,38.74,38.96,57800.0,25.6124,25.7578,25.6057,25.7512,57800.0
2008-06-02 10:50:00,38.98,38.98,38.89,38.89,70700.0,25.7644,25.7644,25.7049,25.7049,70700.0
2008-06-02 11:00:00,38.89,38.94,38.86,38.91,26400.0,25.7049,25.7379,25.6851,25.7181,26400.0
2008-06-02 11:10:00,38.93,38.94,38.85,38.87,26600.0,25.7313,25.7379,25.6785,25.6917,26600.0
2008-06-02 11:20:00,38.86,38.9,38.84,38.87,32900.0,25.6851,25.7115,25.6718,25.6917,32900.0
2008-06-02 11:30:00,38.86,38.96,38.85,38.87,47200.0,25.6851,25.7512,25.6785,25.6917,47200.0
2008-06-02 11:40:00,38.86,38.91,38.84,38.9,24700.0,25.6851,25.7181,25.6718,25.7115,24700.0
2008-06-02 11:50:00,38.89,38.91,38.85,38.86,21100.0,25.7049,25.7181,25.6785,25.6851,21100.0
2008-06-02 12:00:00,38.86,39.05,38.82,39.0,59700.0,25.6851,25.8106,25.6586,25.7776,59700.0
2008-06-02 12:10:00,38.98,39.03,38.93,38.96,45400.0,25.7644,25.7974,25.7313,25.7512,45400.0
2008-06-02 12:20:00,38.95,39.0,38.95,38.96,24500.0,25.7446,25.7776,25.7446,25.7512,24500.0
2008-06-02 12:30:00,38.97,38.98,38.86,38.89,55200.0,25.7578,25.7644,25.6851,25.7049,55200.0
2008-06-02 12:40:00,38.89,38.9,38.84,38.84,25200.0,25.7049,25.7115,25.6718,25.6718,25200.0
2008-06-02 12:50:00,38.86,38.9,38.84,38.84,19500.0,25.6851,25.7115,25.6718,25.6718,19500.0
2008-06-02 13:00:00,38.85,38.95,38.85,38.9,18200.0,25.6785,25.7446,25.6785,25.7115,18200.0
2008-06-02 13:10:00,38.9,39.01,38.9,39.0,30200.0,25.7115,25.7842,25.7115,25.7776,30200.0
2008-06-02 13:20:00,39.0,39.02,38.99,39.01,22900.0,25.7776,25.7908,25.771,25.7842,22900.0
2008-06-02 13:30:00,39.01,39.01,38.94,38.94,45400.0,25.7842,25.7842,25.7379,25.7379,45400.0
2008-06-02 13:40:00,38.93,38.94,38.85,38.86,21400.0,25.7313,25.7379,25.6785,25.6851,21400.0
2008-06-02 13:50:00,38.86,38.96,38.86,38.95,17700.0,25.6851,25.7512,25.6851,25.7446,17700.0
2008-06-02 14:00:00,38.95,39.01,38.94,39.01,29000.0,25.7446,25.7842,25.7379,25.7842,29000.0
2008-06-02 14:10:00,39.01,39.01,38.97,38.97,16200.0,25.7842,25.7842,25.7578,25.7578,16200.0
2008-06-02 14:20:00,38.97,38.99,38.94,38.95,31900.0,25.7578,25.771,25.7379,25.7446,31900.0
2008-06-02 14:30:00,38.95,38.95,38.82,38.83,43000.0,25.7446,25.7446,25.6586,25.6652,43000.0
2008-06-02 14:40:00,38.83,38.87,38.8,38.85,26300.0,25.6652,25.6917,25.6454,25.6785,26300.0
2008-06-02 14:50:00,38.85,38.85,38.81,38.82,44500.0,25.6785,25.6785,25.652,25.6586,44500.0
2008-06-02 15:00:00,38.81,38.91,38.81,38.89,35000.0,25.652,25.7181,25.652,25.7049,35000.0
2008-06-02 15:10:00,38.89,38.92,38.86,38.87,26500.0,25.7049,25.7247,25.6851,25.6917,26500.0
2008-06-02 15:20:00,38.87,38.96,38.84,38.95,65900.0,25.6917,25.7512,25.6718,25.7446,65900.0
2008-06-02 15:30:00,38.95,39.02,38.95,39.0,51200.0,25.7446,25.7908,25.7446,25.7776,51200.0
2008-06-02 15:40:00,38.99,39.0,38.9,38.91,117300.0,25.771,25.7776,25.7115,25.7181,117300.0
2008-06-02 15:50:00,38.91,38.96,38.89,38.95,157800.0,25.7181,25.7512,25.7049,25.7446,157800.0
2008-06-03 09:30:00,38.38,38.49,38.3,38.41,81800.0,25.3678,25.4405,25.3149,25.3876,81800.0
2008-06-03 09:40:00,38.42,38.54,38.36,38.54,77500.0,25.3942,25.4736,25.3546,25.4736,77500.0
2008-06-03 09:50:00,38.54,38.65,38.49,38.59,59500.0,25.4736,25.5463,25.4405,25.5066,59500.0
2008-06-03 10:00:00,38.6,38.81,38.6,38.8,43200.0,25.5132,25.652,25.5132,25.6454,43200.0
2008-06-03 10:10:00,38.79,38.83,38.71,38.75,51400.0,25.6388,25.6652,25.5859,25.6124,51400.0
2008-06-03 10:20:00,38.74,38.81,38.57,38.6,44800.0,25.6057,25.652,25.4934,25.5132,44800.0
2008-06-03 10:30:00,38.58,38.6,38.56,38.56,25200.0,25.5,25.5132,25.4868,25.4868,25200.0
2008-06-03 10:40:00,38.56,38.59,38.49,38.52,43600.0,25.4868,25.5066,25.4405,25.4603,43600.0
2008-06-03 10:50:00,38.53,38.77,38.27,38.74,309500.0,25.4669,25.6256,25.2951,25.6057,309500.0
2008-06-03 11:00:00,38.72,38.72,38.64,38.66,31000.0,25.5925,25.5925,25.5397,25.5529,31000.0
2008-06-03 11:10:00,38.66,38.78,38.66,38.75,27000.0,25.5529,25.6322,25.5529,25.6124,27000.0
2008-06-03 11:20:00,38.74,38.75,38.67,38.67,19900.0,25.6057,25.6124,25.5595,25.5595,19900.0
2008-06-03 11:30:00,38.67,38.73,38.67,38.69,26000.0,25.5595,25.5991,25.5595,25.5727,26000.0
2008-06-03 11:40:00,38.68,38.73,38.67,38.68,21500.0,25.5661,25.5991,25.5595,25.5661,21500.0
2008-06-03 11:50:00,38.67,38.69,38.64,38.66,19100.0,25.5595,25.5727,25.5397,25.5529,19100.0
2008-06-03 12:00:00,38.66,38.67,38.55,38.58,24400.0,25.5529,25.5595,25.4802,25.5,24400.0
2008-06-03 12:10:00,38.59,38.61,38.56,38.57,14500.0,25.5066,25.5198,25.4868,25.4934,14500.0
2008-06-03 12:20:00,38.57,38.57,38.47,38.48,18800.0,25.4934,25.4934,25.4273,25.4339,18800.0
2008-06-03 12:30:00,38.48,38.49,38.46,38.48,15400.0,25.4339,25.4405,25.4207,25.4339,15400.0
2008-06-03 12:40:00,38.47,38.5,38.43,38.45,42000.0,25.4273,25.4471,25.4008,25.4141,42000.0
2008-06-03 12:50:00,38.45,38.49,38.45,38.47,20000.0,25.4141,25.4405,25.4141,25.4273,20000.0
2008-06-03 13:00:00,38.45,38.46,38.4,38.41,25600.0,25.4141,25.4207,25.381,25.3876,25600.0
2008-06-03 13:10:00,38.4,38.48,38.4,38.48,26600.0,25.381,25.4339,25.381,25.4339,26600.0
2008-06-03 13:20:00,38.48,38.48,38.38,38.39,30800.0,25.4339,25.4339,25.3678,25.3744,30800.0
2008-06-03 13:30:00,38.39,38.4,38.31,38.33,37700.0,25.3744,25.381,25.3215,25.3348,37700.0
2008-06-03 13:40:00,38.33,38.34,38.29,38.31,26900.0,25.3348,25.3414,25.3083,25.3215,26900.0
2008-06-03 13:50:00,38.32,38.33,38.22,38.29,89300.0,25.3281,25.3348,25.262,25.3083,89300.0
2008-06-03 14:00:00,38.29,38.31,38.2,38.31,41600.0,25.3083,25.3215,25.2488,25.3215,41600.0
2008-06-03 14:10:00,38.3,38.34,38.27,38.3,30700.0,25.3149,25.3414,25.2951,25.3149,30700.0
2008-06-03 14:20:00,38.31,38.33,38.27,38.31,51600.0,25.3215,25.3348,25.2951,25.3215,51600.0
2008-06-03 14:30:00,38.31,38.42,38.29,38.41,58600.0,25.3215,25.3942,25.3083,25.3876,58600.0
2008-06-03 14:40:00,38.41,38.41,38.37,38.41,27400.0,25.3876,25.3876,25.3612,25.3876,27400.0
2008-06-03 14:50:00,38.41,38.41,38.38,38.39,25000.0,25.3876,25.3876,25.3678,25.3744,25000.0
2008-06-03 15:00:00,38.39,38.48,38.35,38.48,122400.0,25.3744,25.4339,25.348,25.4339,122400.0
2008-06-03 15:10:00,38.47,38.5,38.4,38.4,52700.0,25.4273,25.4471,25.381,25.381,52700.0
2008-06-03 15:20:00,38.39,38.42,38.33,38.39,73800.0,25.3744,25.3942,25.3348,25.3744,73800.0
2008-06-03 15:30:00,38.38,38.45,38.35,38.44,70500.0,25.3678,25.4141,25.348,25.4075,70500.0
2008-06-03 15:40:00,38.44,38.45,38.36,38.36,70500.0,25.4075,25.4141,25.3546,25.3546,70500.0
2008-06-03 15:50:00,38.36,38.43,38.33,38.37,96700.0,25.3546,25.4008,25.3348,25.3612,96700.0
2008-06-04 09:30:00,38.39,38.59,38.22,38.28,35000.0,25.3744,25.5066,25.262,25.3017,35000.0
2008-06-04 09:40:00,38.32,38.7,38.32,38.64,41700.0,25.3281,25.5793,25.3281,25.5397,41700.0
2008-06-04 09:50:00,38.65,38.66,38.43,38.52,25900.0,25.5463,25.5529,25.4008,25.4603,25900.0
2008-06-04 10:00:00,38.53,38.66,38.52,38.58,73100.0,25.4669,25.5529,25.4603,25.5,73100.0
2008-06-04 10:10:00,38.58,38.63,38.56,38.61,28100.0,25.5,25.533,25.4868,25.5198,28100.0
2008-06-04 10:20:00,38.61,38.78,38.58,38.68,49100.0,25.5198,25.6322,25.5,25.5661,49100.0
2008-06-04 10:30:00,38.69,38.74,38.57,38.61,43400.0,25.5727,25.6057,25.4934,25.5198,43400.0
2008-06-04 10:40:00,38.61,38.72,38.6,38.68,28600.0,25.5198,25.5925,25.5132,25.5661,28600.0
2008-06-04 10:50:00,38.67,38.68,38.61,38.61,22900.0,25.5595,25.5661,25.5198,25.5198,22900.0
2008-06-04 11:00:00,38.62,38.69,38.59,38.69,24900.0,25.5264,25.5727,25.5066,25.5727,24900.0
2008-06-04 11:10:00,38.69,38.73,38.67,38.71,11500.0,25.5727,25.5991,25.5595,25.5859,11500.0
2008-06-04 11:20:00,38.71,38.75,38.7,38.73,13800.0,25.5859,25.6124,25.5793,25.5991,13800.0
2008-06-04 11:30:00,38.74,38.74,38.69,38.73,14600.0,25.6057,25.6057,25.5727,25.5991,14600.0
2008-06-04 11:40:00,38.73,38.74,38.68,38.7,17500.0,25.5991,25.6057,25.5661,25.5793,17500.0
2008-06-04 11:50:00,38.69,38.76,38.68,38.68,31600.0,25.5727,25.619,25.5661,25.5661,31600.0
2008-06-04 12:00:00,38.68,38.69,38.57,38.6,26600.0,25.5661,25.5727,25.4934,25.5132,26600.0
2008-06-04 12:10:00,38.6,38.71,38.6,38.71,32800.0,25.5132,25.5859,25.5132,25.5859,32800.0
2008-06-04 12:20:00,38.71,38.74,38.71,38.72,16000.0,25.5859,25.6057,25.5859,25.5925,16000.0
2008-06-04 12:30:00,38.73,38.75,38.67,38.71,32500.0,25.5991,25.6124,25.5595,25.5859,32500.0
2008-06-04 12:40:00,38.71,38.71,38.64,38.65,13400.0,25.5859,25.5859,25.5397,25.5463,13400.0
2008-06-04 12:50:00,38.67,38.73,38.64,38.67,11500.0,25.5595,25.5991,25.5397,25.5595,11500.0
2008-06-04 13:00:00,38.66,38.71,38.62,38.64,12800.0,25.5529,25.5859,25.5264,25.5397,12800.0
2008-06-04 13:10:00,38.65,38.72,38.65,38.72,8700.0,25.5463,25.5925,25.5463,25.5925,8700.0
2008-06-04 13:20:00,38.71,38.75,38.7,38.75,17200.0,25.5859,25.6124,25.5793,25.6124,17200.0
2008-06-04 13:30:00,38.75,38.77,38.72,38.72,17900.0,25.6124,25.6256,25.5925,25.5925,17900.0
2008-06-04 13:40:00,38.75,38.76,38.73,38.76,15100.0,25.6124,25.619,25.5991,25.619,15100.0
2008-06-04 13:50:00,38.75,38.8,38.75,38.76,20300.0,25.6124,25.6454,25.6124,25.619,20300.0
2008-06-04 14:00:00,38.77,38.78,38.73,38.73,18700.0,25.6256,25.6322,25.5991,25.5991,18700.0
2008-06-04 14:10:00,38.73,38.74,38.61,38.61,28300.0,25.5991,25.6057,25.5198,25.5198,28300.0
2008-06-04 14:20:00,38.61,38.7,38.61,38.69,17500.0,25.5198,25.5793,25.5198,25.5727,17500.0
2008-06-04 14:30:00,38.68,38.75,38.66,38.74,26900.0,25.5661,25.6124,25.5529,25.6057,26900.0
2008-06-04 14:40:00,38.75,38.76,38.63,38.66,39200.0,25.6124,25.619,25.533,25.5529,39200.0
2008-06-04 14:50:00,38.68,38.69,38.53,38.57,33000.0,25.5661,25.5727,25.4669,25.4934,33000.0
2008-06-04 15:00:00,38.57,38.66,38.53,38.62,27600.0,25.4934,25.5529,25.4669,25.5264,27600.0
2008-06-04 15:10:00,38.62,38.73,38.58,38.63,45000.0,25.5264,25.5991,25.5,25.533,45000.0
2008-06-04 15:20:00,38.64,38.7,38.61,38.66,26800.0,25.5397,25.5793,25.5198,25.5529,26800.0
2008-06-04 15:30:00,38.66,38.72,38.64,38.66,39400.0,25.5529,25.5925,25.5397,25.5529,39400.0
2008-06-04 15:40:00,38.66,38.76,38.6,38.73,53200.0,25.5529,25.619,25.5132,25.5991,53200.0
2008-06-04 15:50:00,38.72,38.72,38.61,38.62,59000.0,25.5925,25.5925,25.5198,25.5264,59000.0
2008-06-05 09:30:00,38.66,38.87,38.66,38.7,32400.0,25.5529,25.6917,25.5529,25.5793,32400.0
2008-06-05 09:40:00,38.71,38.73,38.55,38.58,44200.0,25.5859,25.5991,25.4802,25.5,44200.0
2008-06-05 09:50:00,38.6,38.76,38.59,38.72,26300.0,25.5132,25.619,25.5066,25.5925,26300.0
2008-06-05 10:00:00,38.72,38.8,38.61,38.79,32100.0,25.5925,25.6454,25.5198,25.6388,32100.0
2008-06-05 10:10:00,38.79,38.9,38.79,38.88,27300.0,25.6388,25.7115,25.6388,25.6983,27300.0
2008-06-05 10:20:00,38.86,38.9,38.84,38.89,18800.0,25.6851,25.7115,25.6718,25.7049,18800.0
2008-06-05 10:30:00,38.88,38.95,38.77,38.78,26200.0,25.6983,25.7446,25.6256,25.6322,26200.0
2008-06-05 10:40:00,38.78,38.86,38.77,38.83,24200.0,25.6322,25.6851,25.6256,25.6652,24200.0
2008-06-05 10:50:00,38.83,38.85,38.75,38.75,30100.0,25.6652,25.6785,25.6124,25.6124,30100.0
2008-06-05 11:00:00,38.76,38.77,38.7,38.7,16300.0,25.619,25.6256,25.5793,25.5793,16300.0
2008-06-05 11:10:00,38.71,38.73,38.66,38.66,24800.0,25.5859,25.5991,25.5529,25.5529,24800.0
2008-06-05 11:20:00,38.66,38.67,38.57,38.65,46000.0,25.5529,25.5595,25.4934,25.5463,46000.0
2008-06-05 11:30:00,38.64,38.64,38.55,38.55,17300.0,25.5397,25.5397,25.4802,25.4802,17300.0
2008-06-05 11:40:00,38.55,38.57,38.49,38.56,20200.0,25.4802,25.4934,25.4405,25.4868,20200.0
2008-06-05 11:50:00,38.56,38.57,38.43,38.43,16600.0,25.4868,25.4934,25.4008,25.4008,16600.0
2008-06-05 12:00:00,38.44,38.55,38.43,38.47,21900.0,25.4075,25.4802,25.4008,25.4273,21900.0
2008-06-05 12:10:00,38.47,38.51,38.44,38.49,11000.0,25.4273,25.4537,25.4075,25.4405,11000.0
2008-06-05 12:20:00,38.49,38.52,38.47,38.48,27500.0,25.4405,25.4603,25.4273,25.4339,27500.0
2008-06-05 12:30:00,38.47,38.5,38.47,38.49,11200.0,25.4273,25.4471,25.4273,25.4405,11200.0
2008-06-05 12:40:00,38.49,38.5,38.44,38.46,14700.0,25.4405,25.4471,25.4075,25.4207,14700.0
2008-06-05 12:50:00,38.46,38.5,38.44,38.5,14700.0,25.4207,25.4471,25.4075,25.4471,14700.0
2008-06-05 13:00:00,38.5,38.5,38.49,38.5,26000.0,25.4471,25.4471,25.4405,25.4471,26000.0
2008-06-05 13:10:00,38.5,38.5,38.46,38.49,16500.0,25.4471,25.4471,25.4207,25.4405,16500.0
2008-06-05 13:20:00,38.49,38.54,38.43,38.53,30300.0,25.4405,25.4736,25.4008,25.4669,30300.0
2008-06-05 13:30:00,38.54,38.56,38.51,38.56,15000.0,25.4736,25.4868,25.4537,25.4868,15000.0
2008-06-05 13:40:00,38.56,38.62,38.56,38.61,28300.0,25.4868,25.5264,25.4868,25.5198,28300.0
2008-06-05 13:50:00,38.61,38.62,38.53,38.55,28100.0,25.5198,25.5264,25.4669,25.4802,28100.0
2008-06-05 14:00:00,38.54,38.54,38.43,38.44,24800.0,25.4736,25.4736,25.4008,25.4075,24800.0
2008-06-05 14:10:00,38.44,38.45,38.3,38.3,84800.0,25.4075,25.4141,25.3149,25.3149,84800.0
2008-06-05 14:20:00,38.31,38.31,38.17,38.23,93100.0,25.3215,25.3215,25.229,25.2687,93100.0
2008-06-05 14:30:00,38.26,38.37,38.26,38.32,65500.0,25.2885,25.3612,25.2885,25.3281,65500.0
2008-06-05 14:40:00,38.33,38.33,38.27,38.31,26700.0,25.3348,25.3348,25.2951,25.3215,26700.0
2008-06-05 14:50:00,38.31,38.34,38.26,38.34,40800.0,25.3215,25.3414,25.2885,25.3414,40800.0
2008-06-05 15:00:00,38.34,38.4,38.27,38.4,70900.0,25.3414,25.381,25.2951,25.381,70900.0
2008-06-05 15:10:00,38.39,38.43,38.35,38.4,59500.0,25.3744,25.4008,25.348,25.381,59500.0
2008-06-05 15:20:00,38.39,38.41,38.33,38.33,55100.0,25.3744,25.3876,25.3348,25.3348,55100.0
2008-06-05 15:30:00,38.33,38.47,38.31,38.45,71600.0,25.3348,25.4273,25.3215,25.4141,71600.0
2008-06-05 15:40:00,38.46,38.5,38.42,38.5,86300.0,25.4207,25.4471,25.3942,25.4471,86300.0
2008-06-05 15:50:00,38.5,38.58,38.46,38.54,125600.0,25.4471,25.5,25.4207,25.4736,125600.0
2008-06-06 09:30:00,38.2,38.3,37.85,37.9,45900.0,25.2488,25.3149,25.0175,25.0505,45900.0
2008-06-06 09:40:00,37.9,38.11,37.84,37.87,43800.0,25.0505,25.1893,25.0109,25.0307,43800.0
2008-06-06 09:50:00,37.86,37.93,37.81,37.87,36200.0,25.0241,25.0704,24.9911,25.0307,36200.0
2008-06-06 10:00:00,37.84,38.12,37.8,38.07,71800.0,25.0109,25.196,24.9844,25.1629,71800.0
2008-06-06 10:10:00,38.07,38.11,38.04,38.06,16800.0,25.1629,25.1893,25.1431,25.1563,16800.0
2008-06-06 10:20:00,38.06,38.14,38.02,38.07,26800.0,25.1563,25.2092,25.1299,25.1629,26800.0
2008-06-06 10:30:00,38.05,38.1,38.02,38.04,23100.0,25.1497,25.1827,25.1299,25.1431,23100.0
2008-06-06 10:40:00,38.02,38.1,37.96,38.02,37200.0,25.1299,25.1827,25.0902,25.1299,37200.0
2008-06-06 10:50:00,38.02,38.09,38.01,38.03,22000.0,25.1299,25.1761,25.1232,25.1365,22000.0
2008-06-06 11:00:00,38.03,38.03,37.84,37.91,38500.0,25.1365,25.1365,25.0109,25.0571,38500.0
2008-06-06 11:10:00,37.9,37.97,37.86,37.95,16200.0,25.0505,25.0968,25.0241,25.0836,16200.0
2008-06-06 11:20:00,37.98,38.0,37.85,37.87,19800.0,25.1034,25.1166,25.0175,25.0307,19800.0
2008-06-06 11:30:00,37.88,38.02,37.88,38.01,27200.0,25.0373,25.1299,25.0373,25.1232,27200.0
2008-06-06 11:40:00,38.01,38.02,37.92,38.0,25700.0,25.1232,25.1299,25.0638,25.1166,25700.0
2008-06-06 11:50:00,37.98,38.0,37.96,37.97,8200.0,25.1034,25.1166,25.0902,25.0968,8200.0
2008-06-06 12:00:00,37.97,37.98,37.91,37.94,15300.0,25.0968,25.1034,25.0571,25.077,15300.0
2008-06-06 12:10:00,37.92,37.98,37.92,37.95,19500.0,25.0638,25.1034,25.0638,25.0836,19500.0
2008-06-06 12:20:00,37.96,37.99,37.93,37.95,9500.0,25.0902,25.11,25.0704,25.0836,9500.0
2008-06-06 12:30:00,37.96,38.01,37.95,37.98,12100.0,25.0902,25.1232,25.0836,25.1034,12100.0
2008-06-06 12:40:00,37.98,37.99,37.95,37.96,6200.0,25.1034,25.11,25.0836,25.0902,6200.0
2008-06-06 12:50:00,37.98,37.98,37.91,37.92,9700.0,25.1034,25.1034,25.0571,25.0638,9700.0
2008-06-06 13:00:00,37.91,37.93,37.84,37.85,27800.0,25.0571,25.0704,25.0109,25.0175,27800.0
2008-06-06 13:10:00,37.84,37.9,37.75,37.77,30100.0,25.0109,25.0505,24.9514,24.9646,30100.0
2008-06-06 13:20:00,37.78,37.95,37.78,37.9,20500.0,24.9712,25.0836,24.9712,25.0505,20500.0
2008-06-06 13:30:00,37.9,37.97,37.88,37.89,22000.0,25.0505,25.0968,25.0373,25.0439,22000.0
2008-06-06 13:40:00,37.89,37.91,37.86,37.88,10300.0,25.0439,25.0571,25.0241,25.0373,10300.0
2008-06-06 13:50:00,37.88,37.89,37.75,37.88,29000.0,25.0373,25.0439,24.9514,25.0373,29000.0
2008-06-06 14:00:00,37.88,37.88,37.75,37.79,26200.0,25.0373,25.0373,24.9514,24.9778,26200.0
2008-06-06 14:10:00,37.77,37.79,37.7,37.73,46000.0,24.9646,24.9778,24.9183,24.9382,46000.0
2008-06-06 14:20:00,37.73,37.75,37.6,37.7,24500.0,24.9382,24.9514,24.8522,24.9183,24500.0
2008-06-06 14:30:00,37.71,37.75,37.62,37.64,23200.0,24.925,24.9514,24.8655,24.8787,23200.0
2008-06-06 14:40:00,37.63,37.73,37.62,37.69,26800.0,24.8721,24.9382,24.8655,24.9117,26800.0
2008-06-06 14:50:00,37.69,37.69,37.6,37.62,18400.0,24.9117,24.9117,24.8522,24.8655,18400.0
2008-06-06 15:00:00,37.62,37.75,37.61,37.75,33500.0,24.8655,24.9514,24.8589,24.9514,33500.0
2008-06-06 15:10:00,37.74,37.78,37.7,37.74,49900.0,24.9448,24.9712,24.9183,24.9448,49900.0
2008-06-06 15:20:00,37.74,37.76,37.6,37.65,59900.0,24.9448,24.958,24.8522,24.8853,59900.0
2008-06-06 15:30:00,37.64,37.72,37.58,37.65,72600.0,24.8787,24.9316,24.839,24.8853,72600.0
2008-06-06 15:40:00,37.65,37.65,37.58,37.6,88700.0,24.8853,24.8853,24.839,24.8522,88700.0
2008-06-06 15:50:00,37.6,37.63,37.5,37.5,122000.0,24.8522,24.8721,24.7862,24.7862,122000.0
2008-06-09 09:30:00,37.47,37.87,37.47,37.74,30400.0,24.7663,25.0307,24.7663,24.9448,30400.0
2008-06-09 09:40:00,37.8,37.8,37.4,37.52,68400.0,24.9844,24.9844,24.7201,24.7994,68400.0
2008-06-09 09:50:00,37.55,37.68,37.55,37.55,20600.0,24.8192,24.9051,24.8192,24.8192,20600.0
2008-06-09 10:00:00,37.54,37.74,37.41,37.41,46200.0,24.8126,24.9448,24.7267,24.7267,46200.0
2008-06-09 10:10:00,37.4,37.48,37.28,37.47,41500.0,24.7201,24.7729,24.6407,24.7663,41500.0
2008-06-09 10:20:00,37.47,37.5,37.28,37.3,29900.0,24.7663,24.7862,24.6407,24.654,29900.0
2008-06-09 10:30:00,37.29,37.33,37.25,37.29,31300.0,24.6474,24.6738,24.6209,24.6474,31300.0
2008-06-09 10:40:00,37.3,37.3,37.19,37.24,17000.0,24.654,24.654,24.5813,24.6143,17000.0
2008-06-09 10:50:00,37.26,37.26,37.13,37.2,25300.0,24.6275,24.6275,24.5416,24.5879,25300.0
2008-06-09 11:00:00,37.2,37.25,37.14,37.15,34700.0,24.5879,24.6209,24.5482,24.5548,34700.0
2008-06-09 11:10:00,37.14,37.23,37.11,37.13,23400.0,24.5482,24.6077,24.5284,24.5416,23400.0
2008-06-09 11:20:00,37.14,37.22,37.1,37.12,16500.0,24.5482,24.6011,24.5218,24.535,16500.0
2008-06-09 11:30:00,37.11,37.21,37.11,37.16,15500.0,24.5284,24.5945,24.5284,24.5614,15500.0
2008-06-09 11:40:00,37.18,37.19,37.1,37.19,21400.0,24.5746,24.5813,24.5218,24.5813,21400.0
2008-06-09 11:50:00,37.18,37.19,37.1,37.11,13700.0,24.5746,24.5813,24.5218,24.5284,13700.0
2008-06-09 12:00:00,37.12,37.13,37.1,37.11,19400.0,24.535,24.5416,24.5218,24.5284,19400.0
2008-06-09 12:10:00,37.11,37.14,37.1,37.14,15600.0,24.5284,24.5482,24.5218,24.5482,15600.0
2008-06-09 12:20:00,37.14,37.22,37.13,37.2,13200.0,24.5482,24.6011,24.5416,24.5879,13200.0
2008-06-09 12:30:00,37.21,37.23,37.18,37.22,10900.0,24.5945,24.6077,24.5746,24.6011,10900.0
2008-06-09 12:40:00,37.22,37.25,37.16,37.2,13500.0,24.6011,24.6209,24.5614,24.5879,13500.0
2008-06-09 12:50:00,37.2,37.27,37.19,37.23,12300.0,24.5879,24.6341,24.5813,24.6077,12300.0
2008-06-09 13:00:00,37.24,37.24,37.13,37.19,18300.0,24.6143,24.6143,24.5416,24.5813,18300.0
2008-06-09 13:10:00,37.2,37.22,37.09,37.15,30000.0,24.5879,24.6011,24.5152,24.5548,30000.0
2008-06-09 13:20:00,37.14,37.22,37.12,37.17,23000.0,24.5482,24.6011,24.535,24.568,23000.0
2008-06-09 13:30:00,37.18,37.2,37.17,37.2,10200.0,24.5746,24.5879,24.568,24.5879,10200.0
2008-06-09 13:40:00,37.2,37.23,37.11,37.16,17800.0,24.5879,24.6077,24.5284,24.5614,17800.0
2008-06-09 13:50:00,37.18,37.21,37.13,37.2,17800.0,24.5746,24.5945,24.5416,24.5879,17800.0
2008-06-09 14:00:00,37.18,37.27,37.17,37.22,30800.0,24.5746,24.6341,24.568,24.6011,30800.0
2008-06-09 14:10:00,37.21,37.26,37.15,37.15,41000.0,24.5945,24.6275,24.5548,24.5548,41000.0
2008-06-09 14:20:00,37.15,37.23,37.14,37.22,31900.0,24.5548,24.6077,24.5482,24.6011,31900.0
2008-06-09 14:30:00,37.22,37.29,37.16,37.17,29300.0,24.6011,24.6474,24.5614,24.568,29300.0
2008-06-09 14:40:00,37.19,37.19,37.08,37.13,34700.0,24.5813,24.5813,24.5085,24.5416,34700.0
2008-06-09 14:50:00,37.12,37.18,37.1,37.11,33600.0,24.535,24.5746,24.5218,24.5284,33600.0
2008-06-09 15:00:00,37.1,37.2,37.1,37.15,39100.0,24.5218,24.5879,24.5218,24.5548,39100.0
2008-06-09 15:10:00,37.16,37.2,37.15,37.18,31200.0,24.5614,24.5879,24.5548,24.5746,31200.0
2008-06-09 15:20:00,37.18,37.25,37.14,37.15,40900.0,24.5746,24.6209,24.5482,24.5548,40900.0
2008-06-09 15:30:00,37.18,37.19,37.11,37.11,62200.0,24.5746,24.5813,24.5284,24.5284,62200.0
2008-06-09 15:40:00,37.12,37.26,37.11,37.26,51200.0,24.535,24.6275,24.5284,24.6275,51200.0
2008-06-09 15:50:00,37.25,37.31,37.2,37.25,82600.0,24.6209,24.6606,24.5879,24.6209,82600.0
2008-06-10 09:30:00,37.12,37.89,37.12,37.71,63200.0,24.535,25.0439,24.535,24.925,63200.0
2008-06-10 09:40:00,37.71,37.85,37.48,37.68,24800.0,24.925,25.0175,24.7729,24.9051,24800.0
2008-06-10 09:50:00,37.68,37.68,37.48,37.49,38700.0,24.9051,24.9051,24.7729,24.7795,38700.0
2008-06-10 10:00:00,37.5,37.51,37.39,37.44,23000.0,24.7862,24.7928,24.7134,24.7465,23000.0
2008-06-10 10:10:00,37.45,37.47,37.38,37.41,20600.0,24.7531,24.7663,24.7068,24.7267,20600.0
2008-06-10 10:20:00,37.42,37.5,37.4,37.43,11200.0,24.7333,24.7862,24.7201,24.7399,11200.0
2008-06-10 10:30:00,37.43,37.43,37.24,37.27,37300.0,24.7399,24.7399,24.6143,24.6341,37300.0
2008-06-10 10:40:00,37.28,37.37,37.25,37.33,17700.0,24.6407,24.7002,24.6209,24.6738,17700.0
2008-06-10 10:50:00,37.33,37.47,37.32,37.4,20000.0,24.6738,24.7663,24.6672,24.7201,20000.0
2008-06-10 11:00:00,37.41,37.51,37.38,37.4,34200.0,24.7267,24.7928,24.7068,24.7201,34200.0
2008-06-10 11:10:00,37.41,37.57,37.41,37.57,17900.0,24.7267,24.8324,24.7267,24.8324,17900.0
2008-06-10 11:20:00,37.57,37.65,37.49,37.5,22500.0,24.8324,24.8853,24.7795,24.7862,22500.0
2008-06-10 11:30:00,37.51,37.52,37.39,37.4,18500.0,24.7928,24.7994,24.7134,24.7201,18500.0
2008-06-10 11:40:00,37.42,37.65,37.41,37.64,51100.0,24.7333,24.8853,24.7267,24.8787,51100.0
2008-06-10 11:50:00,37.65,37.68,37.6,37.68,27100.0,24.8853,24.9051,24.8522,24.9051,27100.0
2008-06-10 12:00:00,37.67,37.76,37.6,37.7,25100.0,24.8985,24.958,24.8522,24.9183,25100.0
2008-06-10 12:10:00,37.71,37.77,37.7,37.71,35900.0,24.925,24.9646,24.9183,24.925,35900.0
2008-06-10 12:20:00,37.71,37.81,37.7,37.73,33000.0,24.925,24.9911,24.9183,24.9382,33000.0
2008-06-10 12:30:00,37.73,37.83,37.71,37.8,20200.0,24.9382,25.0043,24.925,24.9844,20200.0
2008-06-10 12:40:00,37.79,37.9,37.79,37.9,45100.0,24.9778,25.0505,24.9778,25.0505,45100.0
2008-06-10 12:50:00,37.91,38.01,37.9,37.94,46800.0,25.0571,25.1232,25.0505,25.077,46800.0
2008-06-10 13:00:00,37.94,37.98,37.87,37.96,24700.0,25.077,25.1034,25.0307,25.0902,24700.0
2008-06-10 13:10:00,37.96,38.1,37.96,38.06,40800.0,25.0902,25.1827,25.0902,25.1563,40800.0
2008-06-10 13:20:00,38.06,38.07,37.98,38.02,24300.0,25.1563,25.1629,25.1034,25.1299,24300.0
2008-06-10 13:30:00,38.01,38.01,37.89,37.9,21600.0,25.1232,25.1232,25.0439,25.0505,21600.0
2008-06-10 13:40:00,37.9,37.94,37.88,37.91,15900.0,25.0505,25.077,25.0373,25.0571,15900.0
2008-06-10 13:50:00,37.91,37.92,37.85,37.88,20400.0,25.0571,25.0638,25.0175,25.0373,20400.0
2008-06-10 14:00:00,37.88,37.9,37.8,37.85,28400.0,25.0373,25.0505,24.9844,25.0175,28400.0
2008-06-10 14:10:00,37.85,37.85,37.75,37.75,19000.0,25.0175,25.0175,24.9514,24.9514,19000.0
2008-06-10 14:20:00,37.75,37.85,37.75,37.84,20400.0,24.9514,25.0175,24.9514,25.0109,20400.0
2008-06-10 14:30:00,37.85,37.85,37.73,37.76,15300.0,25.0175,25.0175,24.9382,24.958,15300.0
2008-06-10 14:40:00,37.77,37.84,37.74,37.79,25400.0,24.9646,25.0109,24.9448,24.9778,25400.0
2008-06-10 14:50:00,37.78,37.8,37.71,37.76,25900.0,24.9712,24.9844,24.925,24.958,25900.0
2008-06-10 15:00:00,37.75,37.79,37.69,37.71,18200.0,24.9514,24.9778,24.9117,24.925,18200.0
2008-06-10 15:10:00,37.7,37.71,37.61,37.62,32200.0,24.9183,24.925,24.8589,24.8655,32200.0
2008-06-10 15:20:00,37.63,37.73,37.63,37.68,22500.0,24.8721,24.9382,24.8721,24.9051,22500.0
2008-06-10 15:30:00,37.67,37.67,37.58,37.6,36700.0,24.8985,24.8985,24.839,24.8522,36700.0
2008-06-10 15:40:00,37.6,37.68,37.54,37.59,48000.0,24.8522,24.9051,24.8126,24.8456,48000.0
2008-06-10 15:50:00,37.59,37.64,37.55,37.57,73700.0,24.8456,24.8787,24.8192,24.8324,73700.0
2008-06-11 09:30:00,37.62,37.63,37.31,37.6,30300.0,24.8655,24.8721,24.6606,24.8522,30300.0
2008-06-11 09:40:00,37.59,37.88,37.56,37.88,43700.0,24.8456,25.0373,24.8258,25.0373,43700.0
2008-06-11 09:50:00,37.87,37.93,37.69,37.69,53600.0,25.0307,25.0704,24.9117,24.9117,53600.0
2008-06-11 10:00:00,37.68,37.75,37.56,37.61,22600.0,24.9051,24.9514,24.8258,24.8589,22600.0
2008-06-11 10:10:00,37.64,37.68,37.47,37.51,36900.0,24.8787,24.9051,24.7663,24.7928,36900.0
2008-06-11 10:20:00,37.5,37.61,37.42,37.44,32600.0,24.7862,24.8589,24.7333,24.7465,32600.0
2008-06-11 10:30:00,37.46,37.66,37.39,37.47,48800.0,24.7597,24.8919,24.7134,24.7663,48800.0
2008-06-11 10:40:00,37.47,37.56,37.39,37.55,25500.0,24.7663,24.8258,24.7134,24.8192,25500.0
2008-06-11 10:50:00,37.53,37.54,37.47,37.5,27200.0,24.806,24.8126,24.7663,24.7862,27200.0
2008-06-11 11:00:00,37.48,37.5,37.39,37.42,36500.0,24.7729,24.7862,24.7134,24.7333,36500.0
2008-06-11 11:10:00,37.42,37.52,37.39,37.51,19800.0,24.7333,24.7994,24.7134,24.7928,19800.0
2008-06-11 11:20:00,37.5,37.51,37.25,37.27,30700.0,24.7862,24.7928,24.6209,24.6341,30700.0
2008-06-11 11:30:00,37.26,37.38,37.2,37.3,42600.0,24.6275,24.7068,24.5879,24.654,42600.0
2008-06-11 11:40:00,37.28,37.33,37.23,37.25,14500.0,24.6407,24.6738,24.6077,24.6209,14500.0
2008-06-11 11:50:00,37.25,37.4,37.24,37.39,21500.0,24.6209,24.7201,24.6143,24.7134,21500.0
2008-06-11 12:00:00,37.38,37.39,37.3,37.37,20600.0,24.7068,24.7134,24.654,24.7002,20600.0
2008-06-11 12:10:00,37.37,37.42,37.33,37.38,39800.0,24.7002,24.7333,24.6738,24.7068,39800.0
2008-06-11 12:20:00,37.39,37.39,37.31,37.32,14600.0,24.7134,24.7134,24.6606,24.6672,14600.0
2008-06-11 12:30:00,37.32,37.33,37.24,37.27,12700.0,24.6672,24.6738,24.6143,24.6341,12700.0
2008-06-11 12:40:00,37.28,37.33,37.2,37.29,21400.0,24.6407,24.6738,24.5879,24.6474,21400.0
2008-06-11 12:50:00,37.3,37.31,37.26,37.3,12600.0,24.654,24.6606,24.6275,24.654,12600.0
2008-06-11 13:00:00,37.29,37.31,37.21,37.27,17700.0,24.6474,24.6606,24.5945,24.6341,17700.0
2008-06-11 13:10:00,37.28,37.29,37.25,37.25,12200.0,24.6407,24.6474,24.6209,24.6209,12200.0
2008-06-11 13:20:00,37.25,37.25,37.19,37.21,12900.0,24.6209,24.6209,24.5813,24.5945,12900.0
2008-06-11 13:30:00,37.21,37.24,37.19,37.19,14300.0,24.5945,24.6143,24.5813,24.5813,14300.0
2008-06-11 13:40:00,37.19,37.24,37.19,37.2,12700.0,24.5813,24.6143,24.5813,24.5879,12700.0
2008-06-11 13:50:00,37.2,37.3,37.19,37.26,35500.0,24.5879,24.654,24.5813,24.6275,35500.0
2008-06-11 14:00:00,37.27,37.35,37.19,37.25,36000.0,24.6341,24.687,24.5813,24.6209,36000.0
2008-06-11 14:10:00,37.25,37.25,37.2,37.2,13100.0,24.6209,24.6209,24.5879,24.5879,13100.0
2008-06-11 14:20:00,37.21,37.3,37.2,37.2,20100.0,24.5945,24.654,24.5879,24.5879,20100.0
2008-06-11 14:30:00,37.21,37.22,37.19,37.21,30800.0,24.5945,24.6011,24.5813,24.5945,30800.0
2008-06-11 14:40:00,37.2,37.23,37.17,37.18,22300.0,24.5879,24.6077,24.568,24.5746,22300.0
2008-06-11 14:50:00,37.2,37.25,37.18,37.2,53300.0,24.5879,24.6209,24.5746,24.5879,53300.0
2008-06-11 15:00:00,37.2,37.26,37.2,37.26,45600.0,24.5879,24.6275,24.5879,24.6275,45600.0
2008-06-11 15:10:00,37.26,37.27,37.21,37.21,26700.0,24.6275,24.6341,24.5945,24.5945,26700.0
2008-06-11 15:20:00,37.21,37.23,37.19,37.22,26200.0,24.5945,24.6077,24.5813,24.6011,26200.0
2008-06-11 15:30:00,37.22,37.24,37.13,37.13,63600.0,24.6011,24.6143,24.5416,24.5416,63600.0
2008-06-11 15:40:00,37.14,37.19,37.08,37.09,61100.0,24.5482,24.5813,24.5085,24.5152,61100.0
2008-06-11 15:50:00,37.09,37.1,37.03,37.03,88000.0,24.5152,24.5218,24.4755,24.4755,88000.0
2008-06-12 09:30:00,37.36,37.66,37.3,37.31,21000.0,24.6936,24.8919,24.654,24.6606,21000.0
2008-06-12 09:40:00,37.3,37.33,36.96,36.96,42400.0,24.654,24.6738,24.4292,24.4292,42400.0
2008-06-12 09:50:00,36.96,37.28,36.96,37.27,27700.0,24.4292,24.6407,24.4292,24.6341,27700.0
2008-06-12 10:00:00,37.26,37.34,37.15,37.16,24700.0,24.6275,24.6804,24.5548,24.5614,24700.0
2008-06-12 10:10:00,37.18,37.25,37.09,37.1,24400.0,24.5746,24.6209,24.5152,24.5218,24400.0
2008-06-12 10:20:00,37.1,37.11,37.01,37.07,24700.0,24.5218,24.5284,24.4623,24.5019,24700.0
2008-06-12 10:30:00,37.07,37.18,37.06,37.14,14000.0,24.5019,24.5746,24.4953,24.5482,14000.0
2008-06-12 10:40:00,37.14,37.24,37.14,37.21,16800.0,24.5482,24.6143,24.5482,24.5945,16800.0
2008-06-12 10:50:00,37.21,37.32,37.21,37.32,15800.0,24.5945,24.6672,24.5945,24.6672,15800.0
2008-06-12 11:00:00,37.32,37.41,37.31,37.37,20300.0,24.6672,24.7267,24.6606,24.7002,20300.0
2008-06-12 11:10:00,37.37,37.42,37.36,37.4,28100.0,24.7002,24.7333,24.6936,24.7201,28100.0
2008-06-12 11:20:00,37.4,37.42,37.33,37.33,33000.0,24.7201,24.7333,24.6738,24.6738,33000.0
2008-06-12 11:30:00,37.38,37.41,37.37,37.4,18500.0,24.7068,24.7267,24.7002,24.7201,18500.0
2008-06-12 11:40:00,37.4,37.41,37.34,37.39,17200.0,24.7201,24.7267,24.6804,24.7134,17200.0
2008-06-12 11:50:00,37.38,37.4,37.36,37.39,10900.0,24.7068,24.7201,24.6936,24.7134,10900.0
2008-06-12 12:00:00,37.39,37.41,37.37,37.37,12800.0,24.7134,24.7267,24.7002,24.7002,12800.0
2008-06-12 12:10:00,37.37,37.4,37.33,37.33,9800.0,24.7002,24.7201,24.6738,24.6738,9800.0
2008-06-12 12:20:00,37.34,37.36,37.28,37.33,14500.0,24.6804,24.6936,24.6407,24.6738,14500.0
2008-06-12 12:30:00,37.34,37.39,37.26,37.28,18000.0,24.6804,24.7134,24.6275,24.6407,18000.0
2008-06-12 12:40:00,37.29,37.34,37.21,37.28,15300.0,24.6474,24.6804,24.5945,24.6407,15300.0
2008-06-12 12:50:00,37.28,37.29,37.16,37.18,9700.0,24.6407,24.6474,24.5614,24.5746,9700.0
2008-06-12 13:00:00,37.19,37.28,37.18,37.19,19000.0,24.5813,24.6407,24.5746,24.5813,19000.0
2008-06-12 13:10:00,37.19,37.25,37.17,37.22,10000.0,24.5813,24.6209,24.568,24.6011,10000.0
2008-06-12 13:20:00,37.22,37.27,37.22,37.27,8500.0,24.6011,24.6341,24.6011,24.6341,8500.0
2008-06-12 13:30:00,37.27,37.27,37.19,37.25,12800.0,24.6341,24.6341,24.5813,24.6209,12800.0
2008-06-12 13:40:00,37.24,37.26,37.2,37.2,13300.0,24.6143,24.6275,24.5879,24.5879,13300.0
2008-06-12 13:50:00,37.2,37.21,37.16,37.18,21700.0,24.5879,24.5945,24.5614,24.5746,21700.0
2008-06-12 14:00:00,37.18,37.18,37.07,37.13,13300.0,24.5746,24.5746,24.5019,24.5416,13300.0
2008-06-12 14:10:00,37.13,37.19,37.1,37.17,16200.0,24.5416,24.5813,24.5218,24.568,16200.0
2008-06-12 14:20:00,37.17,37.19,37.12,37.12,16700.0,24.568,24.5813,24.535,24.535,16700.0
2008-06-12 14:30:00,37.12,37.17,37.1,37.14,12300.0,24.535,24.568,24.5218,24.5482,12300.0
2008-06-12 14:40:00,37.14,37.16,37.1,37.1,17900.0,24.5482,24.5614,24.5218,24.5218,17900.0
2008-06-12 14:50:00,37.11,37.11,37.05,37.06,14800.0,24.5284,24.5284,24.4887,24.4953,14800.0
2008-06-12 15:00:00,37.06,37.1,37.0,37.09,31000.0,24.4953,24.5218,24.4557,24.5152,31000.0
2008-06-12 15:10:00,37.09,37.12,37.03,37.06,28100.0,24.5152,24.535,24.4755,24.4953,28100.0
2008-06-12 15:20:00,37.05,37.07,36.99,37.0,56900.0,24.4887,24.5019,24.4491,24.4557,56900.0
2008-06-12 15:30:00,37.0,37.09,37.0,37.05,41400.0,24.4557,24.5152,24.4557,24.4887,41400.0
2008-06-12 15:40:00,37.06,37.18,37.05,37.17,65800.0,24.4953,24.5746,24.4887,24.568,65800.0
2008-06-12 15:50:00,37.16,37.21,37.14,37.15,107200.0,24.5614,24.5945,24.5482,24.5548,107200.0
2008-06-13 09:30:00,37.42,37.48,37.05,37.3,18300.0,24.7333,24.7729,24.4887,24.654,18300.0
2008-06-13 09:40:00,37.3,37.31,37.17,37.25,29400.0,24.654,24.6606,24.568,24.6209,29400.0
2008-06-13 09:50:00,37.25,37.5,37.22,37.47,41600.0,24.6209,24.7862,24.6011,24.7663,41600.0
2008-06-13 10:00:00,37.46,37.68,37.45,37.66,73300.0,24.7597,24.9051,24.7531,24.8919,73300.0
2008-06-13 10:10:00,37.66,37.85,37.66,37.75,64600.0,24.8919,25.0175,24.8919,24.9514,64600.0
2008-06-13 10:20:00,37.75,37.82,37.68,37.69,49100.0,24.9514,24.9977,24.9051,24.9117,49100.0
2008-06-13 10:30:00,37.69,37.75,37.69,37.71,63600.0,24.9117,24.9514,24.9117,24.925,63600.0
2008-06-13 10:40:00,37.71,37.88,37.7,37.83,34500.0,24.925,25.0373,24.9183,25.0043,34500.0
2008-06-13 10:50:00,37.83,37.91,37.81,37.9,28700.0,25.0043,25.0571,24.9911,25.0505,28700.0
2008-06-13 11:00:00,37.91,38.04,37.9,37.97,43200.0,25.0571,25.1431,25.0505,25.0968,43200.0
2008-06-13 11:10:00,37.96,37.97,37.88,37.89,54100.0,25.0902,25.0968,25.0373,25.0439,54100.0
2008-06-13 11:20:00,37.9,38.0,37.9,37.96,38100.0,25.0505,25.1166,25.0505,25.0902,38100.0
2008-06-13 11:30:00,37.97,38.04,37.91,37.93,52900.0,25.0968,25.1431,25.0571,25.0704,52900.0
2008-06-13 11:40:00,37.92,37.97,37.92,37.94,25600.0,25.0638,25.0968,25.0638,25.077,25600.0
2008-06-13 11:50:00,37.95,37.99,37.93,37.97,16400.0,25.0836,25.11,25.0704,25.0968,16400.0
2008-06-13 12:00:00,37.96,37.97,37.86,37.9,19700.0,25.0902,25.0968,25.0241,25.0505,19700.0
2008-06-13 12:10:00,37.9,37.96,37.88,37.95,19400.0,25.0505,25.0902,25.0373,25.0836,19400.0
2008-06-13 12:20:00,37.95,37.96,37.91,37.93,10200.0,25.0836,25.0902,25.0571,25.0704,10200.0
2008-06-13 12:30:00,37.93,37.95,37.9,37.9,18700.0,25.0704,25.0836,25.0505,25.0505,18700.0
2008-06-13 12:40:00,37.9,37.94,37.89,37.92,18800.0,25.0505,25.077,25.0439,25.0638,18800.0
2008-06-13 12:50:00,37.91,37.94,37.9,37.93,12200.0,25.0571,25.077,25.0505,25.0704,12200.0
2008-06-13 13:00:00,37.92,37.93,37.88,37.92,20000.0,25.0638,25.0704,25.0373,25.0638,20000.0
2008-06-13 13:10:00,37.93,37.97,37.92,37.94,15300.0,25.0704,25.0968,25.0638,25.077,15300.0
2008-06-13 13:20:00,37.93,37.95,37.9,37.93,17000.0,25.0704,25.0836,25.0505,25.0704,17000.0
2008-06-13 13:30:00,37.92,37.93,37.84,37.86,44700.0,25.0638,25.0704,25.0109,25.0241,44700.0
2008-06-13 13:40:00,37.86,37.97,37.86,37.95,42300.0,25.0241,25.0968,25.0241,25.0836,42300.0
2008-06-13 13:50:00,37.95,37.97,37.9,37.9,24400.0,25.0836,25.0968,25.0505,25.0505,24400.0
2008-06-13 14:00:00,37.9,37.91,37.85,37.86,33500.0,25.0505,25.0571,25.0175,25.0241,33500.0
2008-06-13 14:10:00,37.87,37.96,37.86,37.94,34400.0,25.0307,25.0902,25.0241,25.077,34400.0
2008-06-13 14:20:00,37.95,37.97,37.92,37.96,33500.0,25.0836,25.0968,25.0638,25.0902,33500.0
2008-06-13 14:30:00,37.94,37.97,37.94,37.95,16600.0,25.077,25.0968,25.077,25.0836,16600.0
2008-06-13 14:40:00,37.94,38.02,37.94,38.0,18900.0,25.077,25.1299,25.077,25.1166,18900.0
2008-06-13 14:50:00,38.01,38.12,38.0,38.07,64200.0,25.1232,25.196,25.1166,25.1629,64200.0
2008-06-13 15:00:00,38.07,38.07,37.99,38.03,31800.0,25.1629,25.1629,25.11,25.1365,31800.0
2008-06-13 15:10:00,38.02,38.05,38.02,38.03,40000.0,25.1299,25.1497,25.1299,25.1365,40000.0
2008-06-13 15:20:00,38.02,38.04,37.97,37.98,71100.0,25.1299,25.1431,25.0968,25.1034,71100.0
2008-06-13 15:30:00,37.99,38.03,37.95,38.03,88700.0,25.11,25.1365,25.0836,25.1365,88700.0
2008-06-13 15:40:00,38.03,38.21,38.03,38.18,111200.0,25.1365,25.2554,25.1365,25.2356,111200.0
2008-06-13 15:50:00,38.18,38.31,38.18,38.31,124600.0,25.2356,25.3215,25.2356,25.3215,124600.0
2008-06-16 09:30:00,38.15,38.15,37.02,37.02,125000.0,25.2158,25.2158,24.4689,24.4689,125000.0
2008-06-16 09:40:00,37.04,37.04,36.72,36.75,100200.0,24.4821,24.4821,24.2706,24.2904,100200.0
2008-06-16 09:50:00,36.72,36.92,36.71,36.8,147700.0,24.2706,24.4028,24.264,24.3235,147700.0
2008-06-16 10:00:00,36.79,36.87,36.51,36.71,90500.0,24.3169,24.3697,24.1318,24.264,90500.0
2008-06-16 10:10:00,36.74,36.77,36.6,36.75,58300.0,24.2838,24.3036,24.1913,24.2904,58300.0
2008-06-16 10:20:00,36.76,36.78,36.61,36.64,35100.0,24.297,24.3103,24.1979,24.2177,35100.0
2008-06-16 10:30:00,36.64,36.64,36.42,36.42,69100.0,24.2177,24.2177,24.0723,24.0723,69100.0
2008-06-16 10:40:00,36.42,36.5,36.12,36.19,122600.0,24.0723,24.1252,23.874,23.9203,122600.0
2008-06-16 10:50:00,36.19,36.37,36.19,36.37,87000.0,23.9203,24.0393,23.9203,24.0393,87000.0
2008-06-16 11:00:00,36.37,36.38,36.02,36.03,96900.0,24.0393,24.0459,23.8079,23.8145,96900.0
2008-06-16 11:10:00,36.03,36.39,36.01,36.33,153200.0,23.8145,24.0525,23.8013,24.0128,153200.0
2008-06-16 11:20:00,36.33,36.42,36.17,36.17,83500.0,24.0128,24.0723,23.9071,23.9071,83500.0
2008-06-16 11:30:00,36.19,36.21,35.99,36.04,108500.0,23.9203,23.9335,23.7881,23.8211,108500.0
2008-06-16 11:40:00,36.03,36.05,35.95,36.01,99900.0,23.8145,23.8278,23.7617,23.8013,99900.0
2008-06-16 11:50:00,36.0,36.01,35.85,35.87,100700.0,23.7947,23.8013,23.6956,23.7088,100700.0
2008-06-16 12:00:00,35.87,36.02,35.86,35.98,96100.0,23.7088,23.8079,23.7022,23.7815,96100.0
2008-06-16 12:10:00,35.97,35.98,35.92,35.94,43400.0,23.7749,23.7815,23.7418,23.755,43400.0
2008-06-16 12:20:00,35.94,35.96,35.91,35.92,44600.0,23.755,23.7683,23.7352,23.7418,44600.0
2008-06-16 12:30:00,35.93,35.96,35.92,35.95,50200.0,23.7484,23.7683,23.7418,23.7617,50200.0
2008-06-16 12:40:00,35.95,36.0,35.88,35.98,91700.0,23.7617,23.7947,23.7154,23.7815,91700.0
2008-06-16 12:50:00,35.98,36.06,35.97,35.98,85300.0,23.7815,23.8344,23.7749,23.7815,85300.0
2008-06-16 13:00:00,35.98,36.01,35.95,35.96,82500.0,23.7815,23.8013,23.7617,23.7683,82500.0
2008-06-16 13:10:00,35.96,36.02,35.96,36.01,50900.0,23.7683,23.8079,23.7683,23.8013,50900.0
2008-06-16 13:20:00,36.02,36.02,35.97,36.01,67500.0,23.8079,23.8079,23.7749,23.8013,67500.0
2008-06-16 13:30:00,36.02,36.02,35.98,35.99,70300.0,23.8079,23.8079,23.7815,23.7881,70300.0
2008-06-16 13:40:00,36.0,36.01,35.95,35.96,89000.0,23.7947,23.8013,23.7617,23.7683,89000.0
2008-06-16 13:50:00,35.97,35.97,35.88,35.92,116600.0,23.7749,23.7749,23.7154,23.7418,116600.0
2008-06-16 14:00:00,35.92,36.0,35.91,35.94,115900.0,23.7418,23.7947,23.7352,23.755,115900.0
2008-06-16 14:10:00,35.94,35.95,35.86,35.88,90900.0,23.755,23.7617,23.7022,23.7154,90900.0
2008-06-16 14:20:00,35.88,35.9,35.8,35.82,123200.0,23.7154,23.7286,23.6625,23.6757,123200.0
2008-06-16 14:30:00,35.83,35.89,35.82,35.85,125000.0,23.6823,23.722,23.6757,23.6956,125000.0
2008-06-16 14:40:00,35.86,36.13,35.85,35.89,147300.0,23.7022,23.8806,23.6956,23.722,147300.0
2008-06-16 14:50:00,35.89,35.91,35.86,35.89,75900.0,23.722,23.7352,23.7022,23.722,75900.0
2008-06-16 15:00:00,35.88,35.89,35.82,35.83,134300.0,23.7154,23.722,23.6757,23.6823,134300.0
2008-06-16 15:10:00,35.83,35.96,35.83,35.88,104500.0,23.6823,23.7683,23.6823,23.7154,104500.0
2008-06-16 15:20:00,35.88,35.89,35.83,35.87,147300.0,23.7154,23.722,23.6823,23.7088,147300.0
2008-06-16 15:30:00,35.87,35.88,35.68,35.7,236000.0,23.7088,23.7154,23.5832,23.5964,236000.0
2008-06-16 15:40:00,35.7,35.87,35.69,35.87,192900.0,23.5964,23.7088,23.5898,23.7088,192900.0
2008-06-16 15:50:00,35.86,35.98,35.86,35.89,295000.0,23.7022,23.7815,23.7022,23.722,295000.0
2008-06-17 09:30:00,36.49,36.53,36.06,36.38,157000.0,24.1186,24.145,23.8344,24.0459,157000.0
2008-06-17 09:40:00,36.38,36.4,35.73,35.97,126600.0,24.0459,24.0591,23.6162,23.7749,126600.0
2008-06-17 09:50:00,35.97,36.08,35.91,35.91,95600.0,23.7749,23.8476,23.7352,23.7352,95600.0
2008-06-17 10:00:00,35.91,36.45,35.9,35.98,239300.0,23.7352,24.0921,23.7286,23.7815,239300.0
2008-06-17 10:10:00,35.97,36.09,35.96,36.0,62600.0,23.7749,23.8542,23.7683,23.7947,62600.0
2008-06-17 10:20:00,35.99,36.0,35.92,35.94,110200.0,23.7881,23.7947,23.7418,23.755,110200.0
2008-06-17 10:30:00,35.94,35.96,35.92,35.95,83800.0,23.755,23.7683,23.7418,23.7617,83800.0
2008-06-17 10:40:00,35.94,35.98,35.85,35.9,107100.0,23.755,23.7815,23.6956,23.7286,107100.0
2008-06-17 10:50:00,35.89,36.16,35.89,35.91,93200.0,23.722,23.9005,23.722,23.7352,93200.0
2008-06-17 11:00:00,35.9,35.99,35.82,35.84,58900.0,23.7286,23.7881,23.6757,23.689,58900.0
2008-06-17 11:10:00,35.84,35.9,35.76,35.78,121300.0,23.689,23.7286,23.6361,23.6493,121300.0
2008-06-17 11:20:00,35.78,35.78,35.39,35.43,161400.0,23.6493,23.6493,23.3915,23.418,161400.0
2008-06-17 11:30:00,35.43,35.44,35.3,35.37,128000.0,23.418,23.4246,23.332,23.3783,128000.0
2008-06-17 11:40:00,35.36,35.38,35.23,35.32,118300.0,23.3717,23.3849,23.2858,23.3453,118300.0
2008-06-17 11:50:00,35.31,35.38,35.28,35.33,56600.0,23.3386,23.3849,23.3188,23.3519,56600.0
2008-06-17 12:00:00,35.33,35.58,35.33,35.56,86400.0,23.3519,23.5171,23.3519,23.5039,86400.0
2008-06-17 12:10:00,35.55,35.67,35.46,35.47,54200.0,23.4973,23.5766,23.4378,23.4444,54200.0
2008-06-17 12:20:00,35.46,35.47,35.38,35.4,30600.0,23.4378,23.4444,23.3849,23.3981,30600.0
2008-06-17 12:30:00,35.39,35.41,35.24,35.26,39000.0,23.3915,23.4047,23.2924,23.3056,39000.0
2008-06-17 12:40:00,35.25,35.39,35.25,35.34,58400.0,23.299,23.3915,23.299,23.3585,58400.0
2008-06-17 12:50:00,35.34,35.37,35.32,35.37,23000.0,23.3585,23.3783,23.3453,23.3783,23000.0
2008-06-17 13:00:00,35.35,35.37,35.27,35.34,45100.0,23.3651,23.3783,23.3122,23.3585,45100.0
2008-06-17 13:10:00,35.33,35.38,35.32,35.36,37800.0,23.3519,23.3849,23.3453,23.3717,37800.0
2008-06-17 13:20:00,35.35,35.37,35.33,35.33,26600.0,23.3651,23.3783,23.3519,23.3519,26600.0
2008-06-17 13:30:00,35.33,35.34,35.29,35.31,37600.0,23.3519,23.3585,23.3254,23.3386,37600.0
2008-06-17 13:40:00,35.3,35.4,35.3,35.38,46000.0,23.332,23.3981,23.332,23.3849,46000.0
2008-06-17 13:50:00,35.38,35.49,35.38,35.42,59500.0,23.3849,23.4576,23.3849,23.4113,59500.0
2008-06-17 14:00:00,35.42,35.45,35.39,35.43,30400.0,23.4113,23.4312,23.3915,23.418,30400.0
2008-06-17 14:10:00,35.42,35.44,35.34,35.34,52500.0,23.4113,23.4246,23.3585,23.3585,52500.0
2008-06-17 14:20:00,35.33,35.36,35.24,35.24,80200.0,23.3519,23.3717,23.2924,23.2924,80200.0
2008-06-17 14:30:00,35.23,35.29,35.23,35.23,71400.0,23.2858,23.3254,23.2858,23.2858,71400.0
2008-06-17 14:40:00,35.22,35.28,35.22,35.24,65900.0,23.2792,23.3188,23.2792,23.2924,65900.0
2008-06-17 14:50:00,35.24,35.28,35.2,35.23,54500.0,23.2924,23.3188,23.2659,23.2858,54500.0
2008-06-17 15:00:00,35.23,35.35,35.21,35.29,92800.0,23.2858,23.3651,23.2725,23.3254,92800.0
2008-06-17 15:10:00,35.29,35.34,35.26,35.26,67100.0,23.3254,23.3585,23.3056,23.3056,67100.0
2008-06-17 15:20:00,35.26,35.3,35.23,35.29,54000.0,23.3056,23.332,23.2858,23.3254,54000.0
2008-06-17 15:30:00,35.29,35.37,35.27,35.29,176400.0,23.3254,23.3783,23.3122,23.3254,176400.0
2008-06-17 15:40:00,35.28,35.33,35.27,35.3,154000.0,23.3188,23.3519,23.3122,23.332,154000.0
2008-06-17 15:50:00,35.3,35.32,35.15,35.15,306200.0,23.332,23.3453,23.2329,23.2329,306200.0
2008-06-18 09:30:00,35.1,35.56,34.72,34.79,109100.0,23.1998,23.5039,22.9487,22.9949,109100.0
2008-06-18 09:40:00,34.79,34.88,34.67,34.85,94400.0,22.9949,23.0544,22.9156,23.0346,94400.0
2008-06-18 09:50:00,34.83,35.01,34.8,34.91,128900.0,23.0214,23.1404,23.0015,23.0743,128900.0
2008-06-18 10:00:00,34.91,34.95,34.76,34.91,89300.0,23.0743,23.1007,22.9751,23.0743,89300.0
2008-06-18 10:10:00,34.9,34.9,34.76,34.84,90000.0,23.0676,23.0676,22.9751,23.028,90000.0
2008-06-18 10:20:00,34.85,34.89,34.78,34.78,74700.0,23.0346,23.061,22.9883,22.9883,74700.0
2008-06-18 10:30:00,34.78,34.79,34.64,34.7,99900.0,22.9883,22.9949,22.8958,22.9355,99900.0
2008-06-18 10:40:00,34.71,34.72,34.67,34.68,57300.0,22.9421,22.9487,22.9156,22.9222,57300.0
2008-06-18 10:50:00,34.66,34.7,34.6,34.64,49000.0,22.909,22.9355,22.8694,22.8958,49000.0
2008-06-18 11:00:00,34.63,34.78,34.62,34.74,57000.0,22.8892,22.9883,22.8826,22.9619,57000.0
2008-06-18 11:10:00,34.74,34.82,34.73,34.79,36400.0,22.9619,23.0148,22.9553,22.9949,36400.0
2008-06-18 11:20:00,34.79,34.93,34.79,34.86,69100.0,22.9949,23.0875,22.9949,23.0412,69100.0
2008-06-18 11:30:00,34.87,34.92,34.86,34.91,67000.0,23.0478,23.0809,23.0412,23.0743,67000.0
2008-06-18 11:40:00,34.9,34.93,34.88,34.93,70100.0,23.0676,23.0875,23.0544,23.0875,70100.0
2008-06-18 11:50:00,34.92,34.93,34.81,34.81,48400.0,23.0809,23.0875,23.0082,23.0082,48400.0
2008-06-18 12:00:00,34.8,34.83,34.76,34.76,38600.0,23.0015,23.0214,22.9751,22.9751,38600.0
2008-06-18 12:10:00,34.75,34.78,34.71,34.74,42500.0,22.9685,22.9883,22.9421,22.9619,42500.0
2008-06-18 12:20:00,34.72,34.73,34.67,34.71,34500.0,22.9487,22.9553,22.9156,22.9421,34500.0
2008-06-18 12:30:00,34.7,34.71,34.62,34.63,37000.0,22.9355,22.9421,22.8826,22.8892,37000.0
2008-06-18 12:40:00,34.63,34.63,34.6,34.6,35600.0,22.8892,22.8892,22.8694,22.8694,35600.0
2008-06-18 12:50:00,34.6,34.61,34.54,34.58,40200.0,22.8694,22.876,22.8297,22.8561,40200.0
2008-06-18 13:00:00,34.58,34.58,34.47,34.5,57100.0,22.8561,22.8561,22.7834,22.8033,57100.0
2008-06-18 13:10:00,34.51,34.52,34.46,34.5,64100.0,22.8099,22.8165,22.7768,22.8033,64100.0
2008-06-18 13:20:00,34.5,34.5,34.44,34.46,39200.0,22.8033,22.8033,22.7636,22.7768,39200.0
2008-06-18 13:30:00,34.47,34.51,34.42,34.42,47100.0,22.7834,22.8099,22.7504,22.7504,47100.0
2008-06-18 13:40:00,34.43,34.47,34.36,34.44,60200.0,22.757,22.7834,22.7107,22.7636,60200.0
2008-06-18 13:50:00,34.45,34.5,34.42,34.48,64400.0,22.7702,22.8033,22.7504,22.79,64400.0
2008-06-18 14:00:00,34.48,34.54,34.47,34.48,44200.0,22.79,22.8297,22.7834,22.79,44200.0
2008-06-18 14:10:00,34.48,34.5,34.36,34.38,106400.0,22.79,22.8033,22.7107,22.7239,106400.0
2008-06-18 14:20:00,34.37,34.45,34.33,34.45,98700.0,22.7173,22.7702,22.6909,22.7702,98700.0
2008-06-18 14:30:00,34.44,34.51,34.44,34.49,47800.0,22.7636,22.8099,22.7636,22.7967,47800.0
2008-06-18 14:40:00,34.49,34.52,34.48,34.49,42400.0,22.7967,22.8165,22.79,22.7967,42400.0
2008-06-18 14:50:00,34.5,34.56,34.49,34.54,54400.0,22.8033,22.8429,22.7967,22.8297,54400.0
2008-06-18 15:00:00,34.53,34.56,34.5,34.56,69000.0,22.8231,22.8429,22.8033,22.8429,69000.0
2008-06-18 15:10:00,34.56,34.61,34.53,34.58,72200.0,22.8429,22.876,22.8231,22.8561,72200.0
2008-06-18 15:20:00,34.59,34.6,34.49,34.55,78500.0,22.8627,22.8694,22.7967,22.8363,78500.0
2008-06-18 15:30:00,34.56,34.56,34.48,34.5,75800.0,22.8429,22.8429,22.79,22.8033,75800.0
2008-06-18 15:40:00,34.51,34.53,34.5,34.51,129300.0,22.8099,22.8231,22.8033,22.8099,129300.0
2008-06-18 15:50:00,34.5,34.6,34.48,34.5,352200.0,22.8033,22.8694,22.79,22.8033,352200.0
2008-06-19 09:30:00,34.24,34.73,34.24,34.61,48600.0,22.6314,22.9553,22.6314,22.876,48600.0
2008-06-19 09:40:00,34.61,34.62,34.41,34.53,68300.0,22.876,22.8826,22.7438,22.8231,68300.0
2008-06-19 09:50:00,34.53,34.63,34.48,34.57,33100.0,22.8231,22.8892,22.79,22.8495,33100.0
2008-06-19 10:00:00,34.56,34.59,34.47,34.47,37000.0,22.8429,22.8627,22.7834,22.7834,37000.0
2008-06-19 10:10:00,34.48,34.63,34.46,34.51,35300.0,22.79,22.8892,22.7768,22.8099,35300.0
2008-06-19 10:20:00,34.5,34.59,34.5,34.58,28800.0,22.8033,22.8627,22.8033,22.8561,28800.0
2008-06-19 10:30:00,34.59,34.59,34.46,34.48,34200.0,22.8627,22.8627,22.7768,22.79,34200.0
2008-06-19 10:40:00,34.49,34.55,34.45,34.54,18900.0,22.7967,22.8363,22.7702,22.8297,18900.0
2008-06-19 10:50:00,34.54,34.55,34.45,34.51,39500.0,22.8297,22.8363,22.7702,22.8099,39500.0
2008-06-19 11:00:00,34.52,34.52,34.37,34.38,48500.0,22.8165,22.8165,22.7173,22.7239,48500.0
2008-06-19 11:10:00,34.37,34.41,34.34,34.4,77100.0,22.7173,22.7438,22.6975,22.7372,77100.0
2008-06-19 11:20:00,34.39,34.44,34.37,34.44,82100.0,22.7306,22.7636,22.7173,22.7636,82100.0
2008-06-19 11:30:00,34.44,34.51,34.41,34.48,55200.0,22.7636,22.8099,22.7438,22.79,55200.0
2008-06-19 11:40:00,34.48,34.53,34.48,34.52,33200.0,22.79,22.8231,22.79,22.8165,33200.0
2008-06-19 11:50:00,34.53,34.54,34.48,34.51,25800.0,22.8231,22.8297,22.79,22.8099,25800.0
2008-06-19 12:00:00,34.5,34.58,34.48,34.58,41900.0,22.8033,22.8561,22.79,22.8561,41900.0
2008-06-19 12:10:00,34.57,34.6,34.5,34.57,24800.0,22.8495,22.8694,22.8033,22.8495,24800.0
2008-06-19 12:20:00,34.56,34.6,34.53,34.53,24600.0,22.8429,22.8694,22.8231,22.8231,24600.0
2008-06-19 12:30:00,34.54,34.57,34.51,34.51,18600.0,22.8297,22.8495,22.8099,22.8099,18600.0
2008-06-19 12:40:00,34.51,34.55,34.48,34.51,19500.0,22.8099,22.8363,22.79,22.8099,19500.0
2008-06-19 12:50:00,34.5,34.52,34.48,34.52,19900.0,22.8033,22.8165,22.79,22.8165,19900.0
2008-06-19 13:00:00,34.52,34.57,34.51,34.56,22500.0,22.8165,22.8495,22.8099,22.8429,22500.0
2008-06-19 13:10:00,34.57,34.62,34.55,34.6,28400.0,22.8495,22.8826,22.8363,22.8694,28400.0
2008-06-19 13:20:00,34.61,34.61,34.55,34.55,14800.0,22.876,22.876,22.8363,22.8363,14800.0
2008-06-19 13:30:00,34.56,34.56,34.51,34.52,29600.0,22.8429,22.8429,22.8099,22.8165,29600.0
2008-06-19 13:40:00,34.52,34.52,34.46,34.46,35300.0,22.8165,22.8165,22.7768,22.7768,35300.0
2008-06-19 13:50:00,34.47,34.47,34.45,34.46,27100.0,22.7834,22.7834,22.7702,22.7768,27100.0
2008-06-19 14:00:00,34.46,34.46,34.42,34.43,34500.0,22.7768,22.7768,22.7504,22.757,34500.0
2008-06-19 14:10:00,34.42,34.45,34.42,34.45,32200.0,22.7504,22.7702,22.7504,22.7702,32200.0
2008-06-19 14:20:00,34.45,34.45,34.41,34.44,47600.0,22.7702,22.7702,22.7438,22.7636,47600.0
2008-06-19 14:30:00,34.45,34.49,34.44,34.48,63300.0,22.7702,22.7967,22.7636,22.79,63300.0
2008-06-19 14:40:00,34.47,34.49,34.45,34.47,44800.0,22.7834,22.7967,22.7702,22.7834,44800.0
2008-06-19 14:50:00,34.47,34.48,34.46,34.48,41000.0,22.7834,22.79,22.7768,22.79,41000.0
2008-06-19 15:00:00,34.47,34.5,34.47,34.47,71600.0,22.7834,22.8033,22.7834,22.7834,71600.0
2008-06-19 15:10:00,34.47,34.56,34.46,34.55,74000.0,22.7834,22.8429,22.7768,22.8363,74000.0
2008-06-19 15:20:00,34.55,34.56,34.52,34.52,37900.0,22.8363,22.8429,22.8165,22.8165,37900.0
2008-06-19 15:30:00,34.52,34.53,34.46,34.47,85400.0,22.8165,22.8231,22.7768,22.7834,85400.0
2008-06-19 15:40:00,34.48,34.48,34.42,34.42,66700.0,22.79,22.79,22.7504,22.7504,66700.0
2008-06-19 15:50:00,34.42,34.42,34.31,34.34,151600.0,22.7504,22.7504,22.6777,22.6975,151600.0
2008-06-20 09:30:00,34.27,34.5,34.0,34.11,238300.0,22.6512,22.8033,22.4728,22.5455,238300.0
2008-06-20 09:40:00,34.11,34.25,34.08,34.24,48600.0,22.5455,22.638,22.5257,22.6314,48600.0
2008-06-20 09:50:00,34.23,34.26,34.16,34.25,41100.0,22.6248,22.6446,22.5785,22.638,41100.0
2008-06-20 10:00:00,34.26,34.27,34.06,34.07,36200.0,22.6446,22.6512,22.5124,22.519,36200.0
2008-06-20 10:10:00,34.07,34.19,34.07,34.16,42100.0,22.519,22.5984,22.519,22.5785,42100.0
2008-06-20 10:20:00,34.17,34.17,34.08,34.12,29500.0,22.5851,22.5851,22.5257,22.5521,29500.0
2008-06-20 10:30:00,34.12,34.13,34.09,34.12,20100.0,22.5521,22.5587,22.5323,22.5521,20100.0
2008-06-20 10:40:00,34.12,34.14,34.06,34.1,29200.0,22.5521,22.5653,22.5124,22.5389,29200.0
2008-06-20 10:50:00,34.11,34.11,33.99,34.02,48700.0,22.5455,22.5455,22.4662,22.486,48700.0
2008-06-20 11:00:00,34.02,34.05,33.99,34.01,50100.0,22.486,22.5058,22.4662,22.4794,50100.0
2008-06-20 11:10:00,34.01,34.03,34.01,34.01,19300.0,22.4794,22.4926,22.4794,22.4794,19300.0
2008-06-20 11:20:00,34.01,34.06,34.01,34.04,25000.0,22.4794,22.5124,22.4794,22.4992,25000.0
2008-06-20 11:30:00,34.04,34.06,34.04,34.04,12900.0,22.4992,22.5124,22.4992,22.4992,12900.0
2008-06-20 11:40:00,34.04,34.13,34.04,34.06,34000.0,22.4992,22.5587,22.4992,22.5124,34000.0
2008-06-20 11:50:00,34.06,34.07,34.01,34.01,20400.0,22.5124,22.519,22.4794,22.4794,20400.0
2008-06-20 12:00:00,34.01,34.02,34.0,34.0,28800.0,22.4794,22.486,22.4728,22.4728,28800.0
2008-06-20 12:10:00,34.01,34.01,34.0,34.0,22600.0,22.4794,22.4794,22.4728,22.4728,22600.0
2008-06-20 12:20:00,34.01,34.01,33.99,34.01,25300.0,22.4794,22.4794,22.4662,22.4794,25300.0
2008-06-20 12:30:00,34.0,34.01,33.98,33.98,73200.0,22.4728,22.4794,22.4596,22.4596,73200.0
2008-06-20 12:40:00,33.98,34.0,33.97,34.0,35600.0,22.4596,22.4728,22.4529,22.4728,35600.0
2008-06-20 12:50:00,34.0,34.0,33.99,34.0,9300.0,22.4728,22.4728,22.4662,22.4728,9300.0
2008-06-20 13:00:00,33.99,34.0,33.96,33.99,50900.0,22.4662,22.4728,22.4463,22.4662,50900.0
2008-06-20 13:10:00,33.99,34.01,33.97,33.97,25400.0,22.4662,22.4794,22.4529,22.4529,25400.0
2008-06-20 13:20:00,33.97,33.97,33.83,33.87,37700.0,22.4529,22.4529,22.3604,22.3869,37700.0
2008-06-20 13:30:00,33.87,33.87,33.8,33.83,34900.0,22.3869,22.3869,22.3406,22.3604,34900.0
2008-06-20 13:40:00,33.84,33.84,33.74,33.75,65500.0,22.367,22.367,22.3009,22.3075,65500.0
2008-06-20 13:50:00,33.74,33.82,33.74,33.81,65900.0,22.3009,22.3538,22.3009,22.3472,65900.0
2008-06-20 14:00:00,33.8,33.84,33.78,33.8,184800.0,22.3406,22.367,22.3274,22.3406,184800.0
2008-06-20 14:10:00,33.8,33.82,33.73,33.75,113000.0,22.3406,22.3538,22.2943,22.3075,113000.0
2008-06-20 14:20:00,33.73,33.8,33.73,33.74,71800.0,22.2943,22.3406,22.2943,22.3009,71800.0
2008-06-20 14:30:00,33.74,33.81,33.74,33.75,83800.0,22.3009,22.3472,22.3009,22.3075,83800.0
2008-06-20 14:40:00,33.76,33.8,33.73,33.75,78800.0,22.3141,22.3406,22.2943,22.3075,78800.0
2008-06-20 14:50:00,33.75,33.77,33.66,33.67,71300.0,22.3075,22.3208,22.2481,22.2547,71300.0
2008-06-20 15:00:00,33.68,33.78,33.68,33.74,78300.0,22.2613,22.3274,22.2613,22.3009,78300.0
2008-06-20 15:10:00,33.74,33.76,33.68,33.72,115600.0,22.3009,22.3141,22.2613,22.2877,115600.0
2008-06-20 15:20:00,33.71,33.79,33.67,33.71,136300.0,22.2811,22.334,22.2547,22.2811,136300.0
2008-06-20 15:30:00,33.7,33.75,33.68,33.69,121700.0,22.2745,22.3075,22.2613,22.2679,121700.0
2008-06-20 15:40:00,33.69,33.78,33.66,33.74,135200.0,22.2679,22.3274,22.2481,22.3009,135200.0
2008-06-20 15:50:00,33.73,33.76,33.71,33.74,185700.0,22.2943,22.3141,22.2811,22.3009,185700.0
2008-06-23 09:30:00,33.73,33.75,33.55,33.63,70400.0,22.2943,22.3075,22.1753,22.2282,70400.0
2008-06-23 09:40:00,33.6,33.6,33.39,33.47,74100.0,22.2084,22.2084,22.0696,22.1225,74100.0
2008-06-23 09:50:00,33.49,33.77,33.47,33.77,61200.0,22.1357,22.3208,22.1225,22.3208,61200.0
2008-06-23 10:00:00,33.76,33.87,33.74,33.86,44800.0,22.3141,22.3869,22.3009,22.3802,44800.0
2008-06-23 10:10:00,33.87,33.99,33.83,33.83,68100.0,22.3869,22.4662,22.3604,22.3604,68100.0
2008-06-23 10:20:00,33.82,33.83,33.76,33.8,39100.0,22.3538,22.3604,22.3141,22.3406,39100.0
2008-06-23 10:30:00,33.8,33.89,33.8,33.81,38000.0,22.3406,22.4001,22.3406,22.3472,38000.0
2008-06-23 10:40:00,33.81,33.82,33.74,33.75,23400.0,22.3472,22.3538,22.3009,22.3075,23400.0
2008-06-23 10:50:00,33.74,33.74,33.65,33.67,33300.0,22.3009,22.3009,22.2414,22.2547,33300.0
2008-06-23 11:00:00,33.67,33.77,33.66,33.74,40200.0,22.2547,22.3208,22.2481,22.3009,40200.0
2008-06-23 11:10:00,33.74,33.74,33.61,33.62,38400.0,22.3009,22.3009,22.215,22.2216,38400.0
2008-06-23 11:20:00,33.62,33.62,33.54,33.6,39700.0,22.2216,22.2216,22.1687,22.2084,39700.0
2008-06-23 11:30:00,33.61,33.62,33.59,33.61,18900.0,22.215,22.2216,22.2018,22.215,18900.0
2008-06-23 11:40:00,33.61,33.62,33.57,33.57,25600.0,22.215,22.2216,22.1886,22.1886,25600.0
2008-06-23 11:50:00,33.57,33.64,33.52,33.64,37200.0,22.1886,22.2348,22.1555,22.2348,37200.0
2008-06-23 12:00:00,33.63,33.64,33.49,33.49,32200.0,22.2282,22.2348,22.1357,22.1357,32200.0
2008-06-23 12:10:00,33.5,33.56,33.47,33.56,22900.0,22.1423,22.182,22.1225,22.182,22900.0
2008-06-23 12:20:00,33.55,33.57,33.5,33.51,23400.0,22.1753,22.1886,22.1423,22.1489,23400.0
2008-06-23 12:30:00,33.51,33.61,33.5,33.6,40500.0,22.1489,22.215,22.1423,22.2084,40500.0
2008-06-23 12:40:00,33.6,33.61,33.5,33.59,29400.0,22.2084,22.215,22.1423,22.2018,29400.0
2008-06-23 12:50:00,33.59,33.59,33.45,33.52,72900.0,22.2018,22.2018,22.1092,22.1555,72900.0
2008-06-23 13:00:00,33.53,33.54,33.48,33.52,17600.0,22.1621,22.1687,22.1291,22.1555,17600.0
2008-06-23 13:10:00,33.52,33.6,33.48,33.53,32400.0,22.1555,22.2084,22.1291,22.1621,32400.0
2008-06-23 13:20:00,33.53,33.65,33.53,33.6,35800.0,22.1621,22.2414,22.1621,22.2084,35800.0
2008-06-23 13:30:00,33.61,33.63,33.57,33.57,25500.0,22.215,22.2282,22.1886,22.1886,25500.0
2008-06-23 13:40:00,33.57,33.58,33.5,33.5,27000.0,22.1886,22.1952,22.1423,22.1423,27000.0
2008-06-23 13:50:00,33.5,33.52,33.48,33.5,41700.0,22.1423,22.1555,22.1291,22.1423,41700.0
2008-06-23 14:00:00,33.5,33.53,33.47,33.47,36900.0,22.1423,22.1621,22.1225,22.1225,36900.0
2008-06-23 14:10:00,33.47,33.52,33.46,33.5,37600.0,22.1225,22.1555,22.1159,22.1423,37600.0
2008-06-23 14:20:00,33.49,33.5,33.42,33.43,19900.0,22.1357,22.1423,22.0894,22.096,19900.0
2008-06-23 14:30:00,33.43,33.49,33.42,33.44,26200.0,22.096,22.1357,22.0894,22.1026,26200.0
2008-06-23 14:40:00,33.45,33.45,33.42,33.43,23200.0,22.1092,22.1092,22.0894,22.096,23200.0
2008-06-23 14:50:00,33.43,33.45,33.42,33.43,19900.0,22.096,22.1092,22.0894,22.096,19900.0
2008-06-23 15:00:00,33.43,33.46,33.42,33.46,32200.0,22.096,22.1159,22.0894,22.1159,32200.0
2008-06-23 15:10:00,33.45,33.47,33.42,33.42,36200.0,22.1092,22.1225,22.0894,22.0894,36200.0
2008-06-23 15:20:00,33.43,33.45,33.4,33.45,50600.0,22.096,22.1092,22.0762,22.1092,50600.0
2008-06-23 15:30:00,33.44,33.44,33.39,33.39,51600.0,22.1026,22.1026,22.0696,22.0696,51600.0
2008-06-23 15:40:00,33.4,33.43,33.37,33.37,91100.0,22.0762,22.096,22.0564,22.0564,91100.0
2008-06-23 15:50:00,33.37,33.45,33.36,33.44,148600.0,22.0564,22.1092,22.0498,22.1026,148600.0
2008-06-24 09:30:00,33.3,33.31,33.08,33.12,47100.0,22.0101,22.0167,21.8647,21.8911,47100.0
2008-06-24 09:40:00,33.12,33.16,33.01,33.15,32900.0,21.8911,21.9176,21.8184,21.911,32900.0
2008-06-24 09:50:00,33.16,33.28,33.15,33.2,13800.0,21.9176,21.9969,21.911,21.944,13800.0
2008-06-24 10:00:00,33.2,33.29,33.11,33.29,22000.0,21.944,22.0035,21.8845,22.0035,22000.0
2008-06-24 10:10:00,33.29,33.3,33.17,33.19,32300.0,22.0035,22.0101,21.9242,21.9374,32300.0
2008-06-24 10:20:00,33.19,33.25,33.18,33.24,10300.0,21.9374,21.9771,21.9308,21.9704,10300.0
2008-06-24 10:30:00,33.24,33.26,33.17,33.18,25100.0,21.9704,21.9837,21.9242,21.9308,25100.0
2008-06-24 10:40:00,33.17,33.27,33.15,33.27,33000.0,21.9242,21.9903,21.911,21.9903,33000.0
2008-06-24 10:50:00,33.27,33.3,33.25,33.28,27000.0,21.9903,22.0101,21.9771,21.9969,27000.0
2008-06-24 11:00:00,33.28,33.31,33.26,33.28,23900.0,21.9969,22.0167,21.9837,21.9969,23900.0
2008-06-24 11:10:00,33.27,33.35,33.25,33.31,36500.0,21.9903,22.0432,21.9771,22.0167,36500.0
2008-06-24 11:20:00,33.32,33.33,33.27,33.29,22300.0,22.0233,22.0299,21.9903,22.0035,22300.0
2008-06-24 11:30:00,33.3,33.34,33.28,33.3,39100.0,22.0101,22.0365,21.9969,22.0101,39100.0
2008-06-24 11:40:00,33.3,33.37,33.29,33.33,25000.0,22.0101,22.0564,22.0035,22.0299,25000.0
2008-06-24 11:50:00,33.32,33.4,33.29,33.35,26700.0,22.0233,22.0762,22.0035,22.0432,26700.0
2008-06-24 12:00:00,33.33,33.35,33.3,33.35,9300.0,22.0299,22.0432,22.0101,22.0432,9300.0
2008-06-24 12:10:00,33.35,33.38,33.33,33.38,24200.0,22.0432,22.063,22.0299,22.063,24200.0
2008-06-24 12:20:00,33.38,33.48,33.37,33.44,21300.0,22.063,22.1291,22.0564,22.1026,21300.0
2008-06-24 12:30:00,33.45,33.45,33.38,33.4,16700.0,22.1092,22.1092,22.063,22.0762,16700.0
2008-06-24 12:40:00,33.39,33.4,33.37,33.39,14500.0,22.0696,22.0762,22.0564,22.0696,14500.0
2008-06-24 12:50:00,33.39,33.4,33.37,33.38,11900.0,22.0696,22.0762,22.0564,22.063,11900.0
2008-06-24 13:00:00,33.38,33.39,33.34,33.36,13100.0,22.063,22.0696,22.0365,22.0498,13100.0
2008-06-24 13:10:00,33.36,33.38,33.32,33.34,21800.0,22.0498,22.063,22.0233,22.0365,21800.0
2008-06-24 13:20:00,33.34,33.38,33.33,33.35,9300.0,22.0365,22.063,22.0299,22.0432,9300.0
2008-06-24 13:30:00,33.34,33.35,33.32,33.33,18400.0,22.0365,22.0432,22.0233,22.0299,18400.0
2008-06-24 13:40:00,33.33,33.36,33.32,33.35,19300.0,22.0299,22.0498,22.0233,22.0432,19300.0
2008-06-24 13:50:00,33.34,33.38,33.34,33.37,14700.0,22.0365,22.063,22.0365,22.0564,14700.0
2008-06-24 14:00:00,33.37,33.44,33.36,33.37,35300.0,22.0564,22.1026,22.0498,22.0564,35300.0
2008-06-24 14:10:00,33.37,33.37,33.3,33.34,30300.0,22.0564,22.0564,22.0101,22.0365,30300.0
2008-06-24 14:20:00,33.34,33.34,33.29,33.3,25000.0,22.0365,22.0365,22.0035,22.0101,25000.0
2008-06-24 14:30:00,33.29,33.31,33.27,33.28,35300.0,22.0035,22.0167,21.9903,21.9969,35300.0
2008-06-24 14:40:00,33.29,33.29,33.24,33.25,40500.0,22.0035,22.0035,21.9704,21.9771,40500.0
2008-06-24 14:50:00,33.25,33.27,33.24,33.25,22900.0,21.9771,21.9903,21.9704,21.9771,22900.0
2008-06-24 15:00:00,33.26,33.28,33.21,33.24,35900.0,21.9837,21.9969,21.9506,21.9704,35900.0
2008-06-24 15:10:00,33.25,33.26,33.22,33.24,24100.0,21.9771,21.9837,21.9572,21.9704,24100.0
2008-06-24 15:20:00,33.25,33.26,33.18,33.26,89600.0,21.9771,21.9837,21.9308,21.9837,89600.0
2008-06-24 15:30:00,33.27,33.32,33.25,33.3,65500.0,21.9903,22.0233,21.9771,22.0101,65500.0
2008-06-24 15:40:00,33.31,33.34,33.29,33.33,52000.0,22.0167,22.0365,22.0035,22.0299,52000.0
2008-06-24 15:50:00,33.33,33.34,33.29,33.31,113400.0,22.0299,22.0365,22.0035,22.0167,113400.0
2008-06-25 09:30:00,33.49,33.49,33.28,33.31,25700.0,22.1357,22.1357,21.9969,22.0167,25700.0
2008-06-25 09:40:00,33.29,33.48,33.29,33.43,28300.0,22.0035,22.1291,22.0035,22.096,28300.0
2008-06-25 09:50:00,33.42,33.43,33.31,33.36,42000.0,22.0894,22.096,22.0167,22.0498,42000.0
2008-06-25 10:00:00,33.36,33.43,33.32,33.33,41300.0,22.0498,22.096,22.0233,22.0299,41300.0
2008-06-25 10:10:00,33.34,33.39,33.32,33.38,24400.0,22.0365,22.0696,22.0233,22.063,24400.0
2008-06-25 10:20:00,33.38,33.46,33.35,33.46,15300.0,22.063,22.1159,22.0432,22.1159,15300.0
2008-06-25 10:30:00,33.46,33.66,33.46,33.64,37200.0,22.1159,22.2481,22.1159,22.2348,37200.0
2008-06-25 10:40:00,33.63,33.78,33.63,33.78,34300.0,22.2282,22.3274,22.2282,22.3274,34300.0
2008-06-25 10:50:00,33.78,33.79,33.69,33.74,14400.0,22.3274,22.334,22.2679,22.3009,14400.0
2008-06-25 11:00:00,33.75,33.75,33.69,33.71,17300.0,22.3075,22.3075,22.2679,22.2811,17300.0
2008-06-25 11:10:00,33.69,33.74,33.68,33.7,12900.0,22.2679,22.3009,22.2613,22.2745,12900.0
2008-06-25 11:20:00,33.69,33.8,33.69,33.78,21700.0,22.2679,22.3406,22.2679,22.3274,21700.0
2008-06-25 11:30:00,33.79,33.81,33.78,33.78,23700.0,22.334,22.3472,22.3274,22.3274,23700.0
2008-06-25 11:40:00,33.78,33.78,33.68,33.7,17500.0,22.3274,22.3274,22.2613,22.2745,17500.0
2008-06-25 11:50:00,33.69,33.69,33.57,33.58,24000.0,22.2679,22.2679,22.1886,22.1952,24000.0
2008-06-25 12:00:00,33.58,33.59,33.51,33.54,13400.0,22.1952,22.2018,22.1489,22.1687,13400.0
2008-06-25 12:10:00,33.55,33.58,33.54,33.57,6300.0,22.1753,22.1952,22.1687,22.1886,6300.0
2008-06-25 12:20:00,33.58,33.6,33.57,33.6,7600.0,22.1952,22.2084,22.1886,22.2084,7600.0
2008-06-25 12:30:00,33.6,33.6,33.52,33.53,28200.0,22.2084,22.2084,22.1555,22.1621,28200.0
2008-06-25 12:40:00,33.52,33.56,33.52,33.54,14300.0,22.1555,22.182,22.1555,22.1687,14300.0
2008-06-25 12:50:00,33.54,33.56,33.52,33.52,10400.0,22.1687,22.182,22.1555,22.1555,10400.0
2008-06-25 13:00:00,33.52,33.53,33.49,33.5,14300.0,22.1555,22.1621,22.1357,22.1423,14300.0
2008-06-25 13:10:00,33.5,33.54,33.5,33.54,20300.0,22.1423,22.1687,22.1423,22.1687,20300.0
2008-06-25 13:20:00,33.53,33.54,33.51,33.54,14200.0,22.1621,22.1687,22.1489,22.1687,14200.0
2008-06-25 13:30:00,33.54,33.55,33.52,33.52,11200.0,22.1687,22.1753,22.1555,22.1555,11200.0
2008-06-25 13:40:00,33.53,33.57,33.53,33.56,11600.0,22.1621,22.1886,22.1621,22.182,11600.0
2008-06-25 13:50:00,33.56,33.57,33.51,33.53,10900.0,22.182,22.1886,22.1489,22.1621,10900.0
2008-06-25 14:00:00,33.52,33.62,33.51,33.61,27200.0,22.1555,22.2216,22.1489,22.215,27200.0
2008-06-25 14:10:00,33.61,33.69,33.55,33.69,84500.0,22.215,22.2679,22.1753,22.2679,84500.0
2008-06-25 14:20:00,33.68,33.77,33.63,33.64,57400.0,22.2613,22.3208,22.2282,22.2348,57400.0
2008-06-25 14:30:00,33.66,33.76,33.61,33.68,62300.0,22.2481,22.3141,22.215,22.2613,62300.0
2008-06-25 14:40:00,33.68,33.73,33.6,33.65,55000.0,22.2613,22.2943,22.2084,22.2414,55000.0
2008-06-25 14:50:00,33.66,33.7,33.64,33.69,30900.0,22.2481,22.2745,22.2348,22.2679,30900.0
2008-06-25 15:00:00,33.67,33.8,33.65,33.75,46900.0,22.2547,22.3406,22.2414,22.3075,46900.0
2008-06-25 15:10:00,33.76,33.8,33.69,33.69,57000.0,22.3141,22.3406,22.2679,22.2679,57000.0
2008-06-25 15:20:00,33.69,33.7,33.59,33.59,51200.0,22.2679,22.2745,22.2018,22.2018,51200.0
2008-06-25 15:30:00,33.59,33.61,33.5,33.54,92400.0,22.2018,22.215,22.1423,22.1687,92400.0
2008-06-25 15:40:00,33.54,33.57,33.45,33.48,72000.0,22.1687,22.1886,22.1092,22.1291,72000.0
2008-06-25 15:50:00,33.48,33.54,33.44,33.48,107000.0,22.1291,22.1687,22.1026,22.1291,107000.0
2008-06-26 09:30:00,33.23,33.31,33.07,33.11,32200.0,21.9638,22.0167,21.8581,21.8845,32200.0
2008-06-26 09:40:00,33.11,33.13,33.03,33.07,23800.0,21.8845,21.8977,21.8316,21.8581,23800.0
2008-06-26 09:50:00,33.06,33.18,33.05,33.14,23300.0,21.8515,21.9308,21.8449,21.9043,23300.0
2008-06-26 10:00:00,33.15,33.21,32.99,33.06,40600.0,21.911,21.9506,21.8052,21.8515,40600.0
2008-06-26 10:10:00,33.06,33.1,33.03,33.1,28400.0,21.8515,21.8779,21.8316,21.8779,28400.0
2008-06-26 10:20:00,33.1,33.25,33.1,33.19,34700.0,21.8779,21.9771,21.8779,21.9374,34700.0
2008-06-26 10:30:00,33.19,33.2,33.09,33.14,41300.0,21.9374,21.944,21.8713,21.9043,41300.0
2008-06-26 10:40:00,33.14,33.19,33.08,33.17,23900.0,21.9043,21.9374,21.8647,21.9242,23900.0
2008-06-26 10:50:00,33.18,33.2,33.07,33.15,38500.0,21.9308,21.944,21.8581,21.911,38500.0
2008-06-26 11:00:00,33.15,33.2,33.15,33.19,12300.0,21.911,21.944,21.911,21.9374,12300.0
2008-06-26 11:10:00,33.21,33.22,33.15,33.17,26400.0,21.9506,21.9572,21.911,21.9242,26400.0
2008-06-26 11:20:00,33.17,33.29,33.17,33.23,24700.0,21.9242,22.0035,21.9242,21.9638,24700.0
2008-06-26 11:30:00,33.24,33.26,33.16,33.16,17500.0,21.9704,21.9837,21.9176,21.9176,17500.0
2008-06-26 11:40:00,33.15,33.19,33.15,33.16,11700.0,21.911,21.9374,21.911,21.9176,11700.0
2008-06-26 11:50:00,33.17,33.21,33.16,33.19,21000.0,21.9242,21.9506,21.9176,21.9374,21000.0
2008-06-26 12:00:00,33.2,33.2,33.12,33.14,16100.0,21.944,21.944,21.8911,21.9043,16100.0
2008-06-26 12:10:00,33.14,33.18,33.13,33.15,18600.0,21.9043,21.9308,21.8977,21.911,18600.0
2008-06-26 12:20:00,33.15,33.18,33.15,33.15,22000.0,21.911,21.9308,21.911,21.911,22000.0
2008-06-26 12:30:00,33.15,33.16,33.12,33.13,19600.0,21.911,21.9176,21.8911,21.8977,19600.0
2008-06-26 12:40:00,33.13,33.14,33.11,33.11,29100.0,21.8977,21.9043,21.8845,21.8845,29100.0
2008-06-26 12:50:00,33.1,33.13,33.08,33.08,23700.0,21.8779,21.8977,21.8647,21.8647,23700.0
2008-06-26 13:00:00,33.09,33.14,33.08,33.09,31400.0,21.8713,21.9043,21.8647,21.8713,31400.0
2008-06-26 13:10:00,33.1,33.12,33.06,33.07,13500.0,21.8779,21.8911,21.8515,21.8581,13500.0
2008-06-26 13:20:00,33.08,33.12,33.04,33.1,39500.0,21.8647,21.8911,21.8383,21.8779,39500.0
2008-06-26 13:30:00,33.1,33.12,33.08,33.1,19000.0,21.8779,21.8911,21.8647,21.8779,19000.0
2008-06-26 13:40:00,33.11,33.11,33.09,33.11,19000.0,21.8845,21.8845,21.8713,21.8845,19000.0
2008-06-26 13:50:00,33.1,33.12,33.08,33.12,20300.0,21.8779,21.8911,21.8647,21.8911,20300.0
2008-06-26 14:00:00,33.12,33.16,33.1,33.14,19000.0,21.8911,21.9176,21.8779,21.9043,19000.0
2008-06-26 14:10:00,33.14,33.14,33.05,33.05,25700.0,21.9043,21.9043,21.8449,21.8449,25700.0
2008-06-26 14:20:00,33.05,33.08,33.03,33.06,29500.0,21.8449,21.8647,21.8316,21.8515,29500.0
2008-06-26 14:30:00,33.06,33.07,33.0,33.02,24300.0,21.8515,21.8581,21.8118,21.825,24300.0
2008-06-26 14:40:00,33.03,33.04,32.99,33.0,36300.0,21.8316,21.8383,21.8052,21.8118,36300.0
2008-06-26 14:50:00,33.0,33.07,32.98,33.05,38000.0,21.8118,21.8581,21.7986,21.8449,38000.0
2008-06-26 15:00:00,33.05,33.07,33.0,33.04,45500.0,21.8449,21.8581,21.8118,21.8383,45500.0
2008-06-26 15:10:00,33.03,33.15,33.03,33.06,59000.0,21.8316,21.911,21.8316,21.8515,59000.0
2008-06-26 15:20:00,33.06,33.1,33.03,33.05,36700.0,21.8515,21.8779,21.8316,21.8449,36700.0
2008-06-26 15:30:00,33.04,33.1,32.99,33.06,55900.0,21.8383,21.8779,21.8052,21.8515,55900.0
2008-06-26 15:40:00,33.06,33.07,32.96,32.97,86100.0,21.8515,21.8581,21.7854,21.792,86100.0
2008-06-26 15:50:00,32.97,32.99,32.89,32.94,137500.0,21.792,21.8052,21.7391,21.7722,137500.0
2008-06-27 09:30:00,33.02,33.02,32.78,32.84,29600.0,21.825,21.825,21.6664,21.7061,29600.0
2008-06-27 09:40:00,32.83,32.9,32.82,32.84,63900.0,21.6995,21.7457,21.6928,21.7061,63900.0
2008-06-27 09:50:00,32.84,32.9,32.84,32.87,49800.0,21.7061,21.7457,21.7061,21.7259,49800.0
2008-06-27 10:00:00,32.87,33.01,32.86,32.89,47000.0,21.7259,21.8184,21.7193,21.7391,47000.0
2008-06-27 10:10:00,32.88,32.91,32.74,32.74,24600.0,21.7325,21.7523,21.64,21.64,24600.0
2008-06-27 10:20:00,32.71,32.78,32.66,32.75,41700.0,21.6201,21.6664,21.5871,21.6466,41700.0
2008-06-27 10:30:00,32.75,32.82,32.74,32.75,20400.0,21.6466,21.6928,21.64,21.6466,20400.0
2008-06-27 10:40:00,32.75,32.78,32.74,32.76,26500.0,21.6466,21.6664,21.64,21.6532,26500.0
2008-06-27 10:50:00,32.75,32.79,32.74,32.75,16900.0,21.6466,21.673,21.64,21.6466,16900.0
2008-06-27 11:00:00,32.75,32.79,32.73,32.76,19300.0,21.6466,21.673,21.6334,21.6532,19300.0
2008-06-27 11:10:00,32.76,32.89,32.75,32.84,19700.0,21.6532,21.7391,21.6466,21.7061,19700.0
2008-06-27 11:20:00,32.84,32.86,32.77,32.84,14100.0,21.7061,21.7193,21.6598,21.7061,14100.0
2008-06-27 11:30:00,32.83,32.86,32.8,32.8,8700.0,21.6995,21.7193,21.6796,21.6796,8700.0
2008-06-27 11:40:00,32.8,32.84,32.8,32.83,17300.0,21.6796,21.7061,21.6796,21.6995,17300.0
2008-06-27 11:50:00,32.83,32.83,32.8,32.81,15600.0,21.6995,21.6995,21.6796,21.6862,15600.0
2008-06-27 12:00:00,32.81,32.81,32.8,32.81,20100.0,21.6862,21.6862,21.6796,21.6862,20100.0
2008-06-27 12:10:00,32.81,32.82,32.8,32.82,11100.0,21.6862,21.6928,21.6796,21.6928,11100.0
2008-06-27 12:20:00,32.82,32.83,32.8,32.81,9700.0,21.6928,21.6995,21.6796,21.6862,9700.0
2008-06-27 12:30:00,32.81,32.87,32.8,32.8,26500.0,21.6862,21.7259,21.6796,21.6796,26500.0
2008-06-27 12:40:00,32.8,32.83,32.79,32.79,31600.0,21.6796,21.6995,21.673,21.673,31600.0
2008-06-27 12:50:00,32.8,32.8,32.74,32.77,25000.0,21.6796,21.6796,21.64,21.6598,25000.0
2008-06-27 13:00:00,32.76,32.77,32.71,32.71,19000.0,21.6532,21.6598,21.6201,21.6201,19000.0
2008-06-27 13:10:00,32.72,32.72,32.61,32.64,36100.0,21.6267,21.6267,21.554,21.5739,36100.0
2008-06-27 13:20:00,32.64,32.68,32.64,32.65,19700.0,21.5739,21.6003,21.5739,21.5805,19700.0
2008-06-27 13:30:00,32.66,32.68,32.59,32.59,17600.0,21.5871,21.6003,21.5408,21.5408,17600.0
2008-06-27 13:40:00,32.59,32.63,32.58,32.63,16200.0,21.5408,21.5673,21.5342,21.5673,16200.0
2008-06-27 13:50:00,32.62,32.67,32.58,32.66,15300.0,21.5606,21.5937,21.5342,21.5871,15300.0
2008-06-27 14:00:00,32.67,32.67,32.61,32.61,20600.0,21.5937,21.5937,21.554,21.554,20600.0
2008-06-27 14:10:00,32.61,32.65,32.6,32.65,25200.0,21.554,21.5805,21.5474,21.5805,25200.0
2008-06-27 14:20:00,32.64,32.75,32.62,32.74,35600.0,21.5739,21.6466,21.5606,21.64,35600.0
2008-06-27 14:30:00,32.74,32.75,32.63,32.63,29900.0,21.64,21.6466,21.5673,21.5673,29900.0
2008-06-27 14:40:00,32.64,32.65,32.59,32.64,30600.0,21.5739,21.5805,21.5408,21.5739,30600.0
2008-06-27 14:50:00,32.64,32.64,32.53,32.57,21100.0,21.5739,21.5739,21.5012,21.5276,21100.0
2008-06-27 15:00:00,32.57,32.59,32.53,32.55,29700.0,21.5276,21.5408,21.5012,21.5144,29700.0
2008-06-27 15:10:00,32.55,32.56,32.52,32.53,31200.0,21.5144,21.521,21.4946,21.5012,31200.0
2008-06-27 15:20:00,32.53,32.57,32.51,32.52,35300.0,21.5012,21.5276,21.4879,21.4946,35300.0
2008-06-27 15:30:00,32.52,32.57,32.5,32.56,47300.0,21.4946,21.5276,21.4813,21.521,47300.0
2008-06-27 15:40:00,32.55,32.61,32.51,32.52,64700.0,21.5144,21.554,21.4879,21.4946,64700.0
2008-06-27 15:50:00,32.53,32.54,32.48,32.52,93300.0,21.5012,21.5078,21.4681,21.4946,93300.0
2008-06-30 09:30:00,32.48,32.69,32.47,32.53,40400.0,21.4681,21.6069,21.4615,21.5012,40400.0
2008-06-30 09:40:00,32.53,32.67,32.51,32.65,30100.0,21.5012,21.5937,21.4879,21.5805,30100.0
2008-06-30 09:50:00,32.63,32.82,32.61,32.68,36000.0,21.5673,21.6928,21.554,21.6003,36000.0
2008-06-30 10:00:00,32.67,32.7,32.51,32.51,33800.0,21.5937,21.6135,21.4879,21.4879,33800.0
2008-06-30 10:10:00,32.51,32.62,32.47,32.62,23900.0,21.4879,21.5606,21.4615,21.5606,23900.0
2008-06-30 10:20:00,32.62,32.74,32.62,32.71,34500.0,21.5606,21.64,21.5606,21.6201,34500.0
2008-06-30 10:30:00,32.71,32.8,32.7,32.76,31800.0,21.6201,21.6796,21.6135,21.6532,31800.0
2008-06-30 10:40:00,32.77,32.83,32.74,32.83,19700.0,21.6598,21.6995,21.64,21.6995,19700.0
2008-06-30 10:50:00,32.82,32.86,32.79,32.84,34600.0,21.6928,21.7193,21.673,21.7061,34600.0
2008-06-30 11:00:00,32.84,32.91,32.81,32.9,18100.0,21.7061,21.7523,21.6862,21.7457,18100.0
2008-06-30 11:10:00,32.89,32.98,32.89,32.98,27900.0,21.7391,21.7986,21.7391,21.7986,27900.0
2008-06-30 11:20:00,32.98,33.05,32.93,33.05,28700.0,21.7986,21.8449,21.7655,21.8449,28700.0
2008-06-30 11:30:00,33.05,33.13,33.05,33.1,24700.0,21.8449,21.8977,21.8449,21.8779,24700.0
2008-06-30 11:40:00,33.1,33.15,33.02,33.02,33800.0,21.8779,21.911,21.825,21.825,33800.0
2008-06-30 11:50:00,33.03,33.11,33.02,33.09,22500.0,21.8316,21.8845,21.825,21.8713,22500.0
2008-06-30 12:00:00,33.09,33.1,32.96,33.01,23900.0,21.8713,21.8779,21.7854,21.8184,23900.0
2008-06-30 12:10:00,33.0,33.03,32.97,32.99,14500.0,21.8118,21.8316,21.792,21.8052,14500.0
2008-06-30 12:20:00,32.97,32.98,32.94,32.95,14200.0,21.792,21.7986,21.7722,21.7788,14200.0
2008-06-30 12:30:00,32.95,32.96,32.87,32.87,14100.0,21.7788,21.7854,21.7259,21.7259,14100.0
2008-06-30 12:40:00,32.87,32.96,32.86,32.96,13800.0,21.7259,21.7854,21.7193,21.7854,13800.0
2008-06-30 12:50:00,32.97,32.97,32.88,32.91,13500.0,21.792,21.792,21.7325,21.7523,13500.0
2008-06-30 13:00:00,32.92,32.92,32.87,32.88,14600.0,21.7589,21.7589,21.7259,21.7325,14600.0
2008-06-30 13:10:00,32.88,32.91,32.85,32.91,16500.0,21.7325,21.7523,21.7127,21.7523,16500.0
2008-06-30 13:20:00,32.91,32.92,32.82,32.85,26300.0,21.7523,21.7589,21.6928,21.7127,26300.0
2008-06-30 13:30:00,32.85,32.85,32.81,32.83,18500.0,21.7127,21.7127,21.6862,21.6995,18500.0
2008-06-30 13:40:00,32.83,32.84,32.78,32.78,15500.0,21.6995,21.7061,21.6664,21.6664,15500.0
2008-06-30 13:50:00,32.79,32.8,32.76,32.78,23800.0,21.673,21.6796,21.6532,21.6664,23800.0
2008-06-30 14:00:00,32.79,32.81,32.76,32.81,16100.0,21.673,21.6862,21.6532,21.6862,16100.0
2008-06-30 14:10:00,32.81,32.89,32.81,32.87,25000.0,21.6862,21.7391,21.6862,21.7259,25000.0
2008-06-30 14:20:00,32.85,32.89,32.84,32.88,20200.0,21.7127,21.7391,21.7061,21.7325,20200.0
2008-06-30 14:30:00,32.87,32.88,32.84,32.86,19400.0,21.7259,21.7325,21.7061,21.7193,19400.0
2008-06-30 14:40:00,32.86,32.89,32.84,32.86,16500.0,21.7193,21.7391,21.7061,21.7193,16500.0
2008-06-30 14:50:00,32.86,32.88,32.85,32.85,15900.0,21.7193,21.7325,21.7127,21.7127,15900.0
2008-06-30 15:00:00,32.85,32.91,32.85,32.88,28000.0,21.7127,21.7523,21.7127,21.7325,28000.0
2008-06-30 15:10:00,32.89,32.94,32.88,32.93,26800.0,21.7391,21.7722,21.7325,21.7655,26800.0
2008-06-30 15:20:00,32.93,32.93,32.91,32.92,30900.0,21.7655,21.7655,21.7523,21.7589,30900.0
2008-06-30 15:30:00,32.92,32.92,32.85,32.89,45000.0,21.7589,21.7589,21.7127,21.7391,45000.0
2008-06-30 15:40:00,32.9,32.91,32.84,32.85,68300.0,21.7457,21.7523,21.7061,21.7127,68300.0
2008-06-30 15:50:00,32.85,32.86,32.76,32.79,182400.0,21.7127,21.7193,21.6532,21.673,182400.0
2008-07-01 09:30:00,32.8,32.8,32.45,32.45,52900.0,21.6796,21.6796,21.4483,21.4483,52900.0
2008-07-01 09:40:00,32.45,32.53,32.45,32.47,29500.0,21.4483,21.5012,21.4483,21.4615,29500.0
2008-07-01 09:50:00,32.47,32.55,32.46,32.55,21300.0,21.4615,21.5144,21.4549,21.5144,21300.0
2008-07-01 10:00:00,32.56,32.74,32.51,32.51,35200.0,21.521,21.64,21.4879,21.4879,35200.0
2008-07-01 10:10:00,32.53,32.57,32.51,32.53,22100.0,21.5012,21.5276,21.4879,21.5012,22100.0
2008-07-01 10:20:00,32.54,32.65,32.53,32.56,19400.0,21.5078,21.5805,21.5012,21.521,19400.0
2008-07-01 10:30:00,32.56,32.66,32.55,32.63,52800.0,21.521,21.5871,21.5144,21.5673,52800.0
2008-07-01 10:40:00,32.63,32.67,32.56,32.64,18400.0,21.5673,21.5937,21.521,21.5739,18400.0
2008-07-01 10:50:00,32.64,32.64,32.56,32.62,18100.0,21.5739,21.5739,21.521,21.5606,18100.0
2008-07-01 11:00:00,32.61,32.64,32.58,32.59,19900.0,21.554,21.5739,21.5342,21.5408,19900.0
2008-07-01 11:10:00,32.59,32.62,32.56,32.58,13400.0,21.5408,21.5606,21.521,21.5342,13400.0
2008-07-01 11:20:00,32.58,32.58,32.52,32.54,21100.0,21.5342,21.5342,21.4946,21.5078,21100.0
2008-07-01 11:30:00,32.55,32.56,32.5,32.51,24300.0,21.5144,21.521,21.4813,21.4879,24300.0
2008-07-01 11:40:00,32.51,32.56,32.51,32.56,14000.0,21.4879,21.521,21.4879,21.521,14000.0
2008-07-01 11:50:00,32.57,32.6,32.52,32.55,14900.0,21.5276,21.5474,21.4946,21.5144,14900.0
2008-07-01 12:00:00,32.55,32.55,32.51,32.52,14600.0,21.5144,21.5144,21.4879,21.4946,14600.0
2008-07-01 12:10:00,32.52,32.52,32.49,32.49,86200.0,21.4946,21.4946,21.4747,21.4747,86200.0
2008-07-01 12:20:00,32.49,32.51,32.45,32.45,20800.0,21.4747,21.4879,21.4483,21.4483,20800.0
2008-07-01 12:30:00,32.45,32.46,32.41,32.42,31900.0,21.4483,21.4549,21.4218,21.4285,31900.0
2008-07-01 12:40:00,32.43,32.43,32.4,32.42,27700.0,21.4351,21.4351,21.4152,21.4285,27700.0
2008-07-01 12:50:00,32.42,32.43,32.4,32.41,23000.0,21.4285,21.4351,21.4152,21.4218,23000.0
2008-07-01 13:00:00,32.41,32.41,32.34,32.35,37900.0,21.4218,21.4218,21.3756,21.3822,37900.0
2008-07-01 13:10:00,32.35,32.4,32.34,32.37,32100.0,21.3822,21.4152,21.3756,21.3954,32100.0
2008-07-01 13:20:00,32.37,32.41,32.32,32.36,45500.0,21.3954,21.4218,21.3624,21.3888,45500.0
2008-07-01 13:30:00,32.35,32.37,32.33,32.35,36500.0,21.3822,21.3954,21.369,21.3822,36500.0
2008-07-01 13:40:00,32.35,32.41,32.31,32.41,31200.0,21.3822,21.4218,21.3557,21.4218,31200.0
2008-07-01 13:50:00,32.4,32.52,32.4,32.48,22200.0,21.4152,21.4946,21.4152,21.4681,22200.0
2008-07-01 14:00:00,32.46,32.55,32.44,32.49,36300.0,21.4549,21.5144,21.4417,21.4747,36300.0
2008-07-01 14:10:00,32.49,32.69,32.49,32.58,45100.0,21.4747,21.6069,21.4747,21.5342,45100.0
2008-07-01 14:20:00,32.58,32.68,32.58,32.6,27200.0,21.5342,21.6003,21.5342,21.5474,27200.0
2008-07-01 14:30:00,32.6,32.62,32.56,32.59,38000.0,21.5474,21.5606,21.521,21.5408,38000.0
2008-07-01 14:40:00,32.59,32.71,32.59,32.64,36800.0,21.5408,21.6201,21.5408,21.5739,36800.0
2008-07-01 14:50:00,32.64,32.68,32.62,32.63,18800.0,21.5739,21.6003,21.5606,21.5673,18800.0
2008-07-01 15:00:00,32.62,32.66,32.56,32.57,37300.0,21.5606,21.5871,21.521,21.5276,37300.0
2008-07-01 15:10:00,32.56,32.57,32.5,32.52,33200.0,21.521,21.5276,21.4813,21.4946,33200.0
2008-07-01 15:20:00,32.53,32.65,32.52,32.6,30000.0,21.5012,21.5805,21.4946,21.5474,30000.0
2008-07-01 15:30:00,32.6,32.66,32.57,32.65,31900.0,21.5474,21.5871,21.5276,21.5805,31900.0
2008-07-01 15:40:00,32.65,32.67,32.59,32.6,32400.0,21.5805,21.5937,21.5408,21.5474,32400.0
2008-07-01 15:50:00,32.6,32.68,32.58,32.67,66000.0,21.5474,21.6003,21.5342,21.5937,66000.0
2008-07-02 09:30:00,32.78,32.78,32.66,32.66,20500.0,21.6664,21.6664,21.5871,21.5871,20500.0
2008-07-02 09:40:00,32.66,32.68,32.56,32.58,22300.0,21.5871,21.6003,21.521,21.5342,22300.0
2008-07-02 09:50:00,32.57,32.65,32.46,32.6,58400.0,21.5276,21.5805,21.4549,21.5474,58400.0
2008-07-02 10:00:00,32.61,32.69,32.55,32.69,19500.0,21.554,21.6069,21.5144,21.6069,19500.0
2008-07-02 10:10:00,32.68,32.69,32.53,32.58,17700.0,21.6003,21.6069,21.5012,21.5342,17700.0
2008-07-02 10:20:00,32.58,32.6,32.5,32.59,22000.0,21.5342,21.5474,21.4813,21.5408,22000.0
2008-07-02 10:30:00,32.6,32.67,32.55,32.56,34900.0,21.5474,21.5937,21.5144,21.521,34900.0
2008-07-02 10:40:00,32.56,32.7,32.56,32.64,50600.0,21.521,21.6135,21.521,21.5739,50600.0
2008-07-02 10:50:00,32.64,32.7,32.59,32.65,10900.0,21.5739,21.6135,21.5408,21.5805,10900.0
2008-07-02 11:00:00,32.64,32.65,32.59,32.63,31200.0,21.5739,21.5805,21.5408,21.5673,31200.0
2008-07-02 11:10:00,32.63,32.69,32.62,32.68,13500.0,21.5673,21.6069,21.5606,21.6003,13500.0
2008-07-02 11:20:00,32.67,32.68,32.59,32.59,10700.0,21.5937,21.6003,21.5408,21.5408,10700.0
2008-07-02 11:30:00,32.61,32.66,32.59,32.63,20000.0,21.554,21.5871,21.5408,21.5673,20000.0
2008-07-02 11:40:00,32.64,32.66,32.61,32.63,17300.0,21.5739,21.5871,21.554,21.5673,17300.0
2008-07-02 11:50:00,32.63,32.63,32.57,32.61,21700.0,21.5673,21.5673,21.5276,21.554,21700.0
2008-07-02 12:00:00,32.6,32.62,32.6,32.61,7200.0,21.5474,21.5606,21.5474,21.554,7200.0
2008-07-02 12:10:00,32.62,32.63,32.59,32.6,13200.0,21.5606,21.5673,21.5408,21.5474,13200.0
2008-07-02 12:20:00,32.6,32.62,32.59,32.62,15900.0,21.5474,21.5606,21.5408,21.5606,15900.0
2008-07-02 12:30:00,32.61,32.65,32.59,32.64,16600.0,21.554,21.5805,21.5408,21.5739,16600.0
2008-07-02 12:40:00,32.64,32.72,32.64,32.71,21200.0,21.5739,21.6267,21.5739,21.6201,21200.0
2008-07-02 12:50:00,32.71,32.76,32.71,32.75,17100.0,21.6201,21.6532,21.6201,21.6466,17100.0
2008-07-02 13:00:00,32.75,32.76,32.69,32.75,25900.0,21.6466,21.6532,21.6069,21.6466,25900.0
2008-07-02 13:10:00,32.75,32.76,32.73,32.74,45600.0,21.6466,21.6532,21.6334,21.64,45600.0
2008-07-02 13:20:00,32.75,32.79,32.74,32.75,17200.0,21.6466,21.673,21.64,21.6466,17200.0
2008-07-02 13:30:00,32.75,32.78,32.75,32.77,11500.0,21.6466,21.6664,21.6466,21.6598,11500.0
2008-07-02 13:40:00,32.77,32.78,32.74,32.77,12900.0,21.6598,21.6664,21.64,21.6598,12900.0
2008-07-02 13:50:00,32.78,32.8,32.77,32.78,18000.0,21.6664,21.6796,21.6598,21.6664,18000.0
2008-07-02 14:00:00,32.79,32.81,32.76,32.76,20000.0,21.673,21.6862,21.6532,21.6532,20000.0
2008-07-02 14:10:00,32.76,32.79,32.75,32.77,22600.0,21.6532,21.673,21.6466,21.6598,22600.0
2008-07-02 14:20:00,32.76,32.78,32.73,32.75,44600.0,21.6532,21.6664,21.6334,21.6466,44600.0
2008-07-02 14:30:00,32.75,32.78,32.74,32.75,34400.0,21.6466,21.6664,21.64,21.6466,34400.0
2008-07-02 14:40:00,32.75,32.78,32.72,32.77,36400.0,21.6466,21.6664,21.6267,21.6598,36400.0
2008-07-02 14:50:00,32.76,32.79,32.7,32.73,31900.0,21.6532,21.673,21.6135,21.6334,31900.0
2008-07-02 15:00:00,32.7,32.74,32.7,32.72,28500.0,21.6135,21.64,21.6135,21.6267,28500.0
2008-07-02 15:10:00,32.73,32.79,32.72,32.77,45800.0,21.6334,21.673,21.6267,21.6598,45800.0
2008-07-02 15:20:00,32.77,32.78,32.72,32.72,36100.0,21.6598,21.6664,21.6267,21.6267,36100.0
2008-07-02 15:30:00,32.73,32.76,32.69,32.72,63600.0,21.6334,21.6532,21.6069,21.6267,63600.0
2008-07-02 15:40:00,32.72,32.75,32.7,32.73,95100.0,21.6267,21.6466,21.6135,21.6334,95100.0
2008-07-02 15:50:00,32.74,32.76,32.7,32.73,113000.0,21.64,21.6532,21.6135,21.6334,113000.0
2008-07-03 09:30:00,32.81,32.85,32.73,32.75,40000.0,21.6862,21.7127,21.6334,21.6466,40000.0
2008-07-03 09:40:00,32.72,32.89,32.68,32.79,40900.0,21.6267,21.7391,21.6003,21.673,40900.0
2008-07-03 09:50:00,32.82,32.85,32.69,32.83,47300.0,21.6928,21.7127,21.6069,21.6995,47300.0
2008-07-03 10:00:00,32.85,32.89,32.7,32.81,57900.0,21.7127,21.7391,21.6135,21.6862,57900.0
2008-07-03 10:10:00,32.8,32.85,32.77,32.83,50200.0,21.6796,21.7127,21.6598,21.6995,50200.0
2008-07-03 10:20:00,32.8,32.83,32.74,32.81,51500.0,21.6796,21.6995,21.64,21.6862,51500.0
2008-07-03 10:30:00,32.8,32.88,32.77,32.83,55200.0,21.6796,21.7325,21.6598,21.6995,55200.0
2008-07-03 10:40:00,32.82,32.9,32.82,32.87,34600.0,21.6928,21.7457,21.6928,21.7259,34600.0
2008-07-03 10:50:00,32.87,32.89,32.82,32.83,37500.0,21.7259,21.7391,21.6928,21.6995,37500.0
2008-07-03 11:00:00,32.82,32.88,32.8,32.84,44300.0,21.6928,21.7325,21.6796,21.7061,44300.0
2008-07-03 11:10:00,32.85,33.06,32.85,33.05,50000.0,21.7127,21.8515,21.7127,21.8449,50000.0
2008-07-03 11:20:00,33.05,33.07,33.0,33.06,32700.0,21.8449,21.8581,21.8118,21.8515,32700.0
2008-07-03 11:30:00,33.07,33.15,33.02,33.14,40900.0,21.8581,21.911,21.825,21.9043,40900.0
2008-07-03 11:40:00,33.13,33.14,33.06,33.1,29600.0,21.8977,21.9043,21.8515,21.8779,29600.0
2008-07-03 11:50:00,33.11,33.11,33.02,33.08,27700.0,21.8845,21.8845,21.825,21.8647,27700.0
2008-07-03 12:00:00,33.09,33.12,33.03,33.04,26800.0,21.8713,21.8911,21.8316,21.8383,26800.0
2008-07-03 12:10:00,33.04,33.05,33.01,33.04,36400.0,21.8383,21.8449,21.8184,21.8383,36400.0
2008-07-03 12:20:00,33.03,33.04,32.94,32.95,31200.0,21.8316,21.8383,21.7722,21.7788,31200.0
2008-07-03 12:30:00,32.95,32.96,32.85,32.92,62200.0,21.7788,21.7854,21.7127,21.7589,62200.0
2008-07-03 12:40:00,32.93,32.93,32.86,32.9,42000.0,21.7655,21.7655,21.7193,21.7457,42000.0
2008-07-03 12:50:00,32.9,32.91,32.84,32.87,58300.0,21.7457,21.7523,21.7061,21.7259,58300.0
2008-07-07 09:30:00,32.94,33.09,32.87,32.88,36700.0,21.7722,21.8713,21.7259,21.7325,36700.0
2008-07-07 09:40:00,32.89,33.0,32.87,33.0,38700.0,21.7391,21.8118,21.7259,21.8118,38700.0
2008-07-07 09:50:00,32.98,33.18,32.98,33.18,27600.0,21.7986,21.9308,21.7986,21.9308,27600.0
2008-07-07 10:00:00,33.15,33.15,33.05,33.1,30900.0,21.911,21.911,21.8449,21.8779,30900.0
2008-07-07 10:10:00,33.08,33.13,33.04,33.12,19500.0,21.8647,21.8977,21.8383,21.8911,19500.0
2008-07-07 10:20:00,33.12,33.16,33.11,33.11,15900.0,21.8911,21.9176,21.8845,21.8845,15900.0
2008-07-07 10:30:00,33.11,33.15,33.11,33.14,23900.0,21.8845,21.911,21.8845,21.9043,23900.0
2008-07-07 10:40:00,33.14,33.18,33.14,33.18,21400.0,21.9043,21.9308,21.9043,21.9308,21400.0
2008-07-07 10:50:00,33.17,33.17,33.11,33.13,18300.0,21.9242,21.9242,21.8845,21.8977,18300.0
2008-07-07 11:00:00,33.13,33.18,33.1,33.12,23200.0,21.8977,21.9308,21.8779,21.8911,23200.0
2008-07-07 11:10:00,33.12,33.21,33.12,33.21,21600.0,21.8911,21.9506,21.8911,21.9506,21600.0
2008-07-07 11:20:00,33.22,33.23,33.18,33.19,20600.0,21.9572,21.9638,21.9308,21.9374,20600.0
2008-07-07 11:30:00,33.2,33.22,33.14,33.21,17500.0,21.944,21.9572,21.9043,21.9506,17500.0
2008-07-07 11:40:00,33.21,33.32,33.2,33.32,25900.0,21.9506,22.0233,21.944,22.0233,25900.0
2008-07-07 11:50:00,33.32,33.44,33.31,33.42,35400.0,22.0233,22.1026,22.0167,22.0894,35400.0
2008-07-07 12:00:00,33.42,33.46,33.34,33.35,33000.0,22.0894,22.1159,22.0365,22.0432,33000.0
2008-07-07 12:10:00,33.35,33.36,33.25,33.25,28700.0,22.0432,22.0498,21.9771,21.9771,28700.0
2008-07-07 12:20:00,33.26,33.26,33.14,33.16,31300.0,21.9837,21.9837,21.9043,21.9176,31300.0
2008-07-07 12:30:00,33.14,33.26,33.1,33.26,50700.0,21.9043,21.9837,21.8779,21.9837,50700.0
2008-07-07 12:40:00,33.27,33.31,33.25,33.25,15400.0,21.9903,22.0167,21.9771,21.9771,15400.0
2008-07-07 12:50:00,33.26,33.33,33.19,33.22,41800.0,21.9837,22.0299,21.9374,21.9572,41800.0
2008-07-07 13:00:00,33.23,33.23,33.12,33.18,56800.0,21.9638,21.9638,21.8911,21.9308,56800.0
2008-07-07 13:10:00,33.17,33.21,33.17,33.19,14300.0,21.9242,21.9506,21.9242,21.9374,14300.0
2008-07-07 13:20:00,33.19,33.21,33.17,33.18,22000.0,21.9374,21.9506,21.9242,21.9308,22000.0
2008-07-07 13:30:00,33.17,33.19,33.16,33.18,37400.0,21.9242,21.9374,21.9176,21.9308,37400.0
2008-07-07 13:40:00,33.19,33.23,33.18,33.2,30700.0,21.9374,21.9638,21.9308,21.944,30700.0
2008-07-07 13:50:00,33.21,33.28,33.18,33.26,50800.0,21.9506,21.9969,21.9308,21.9837,50800.0
2008-07-07 14:00:00,33.26,33.31,33.22,33.29,91700.0,21.9837,22.0167,21.9572,22.0035,91700.0
2008-07-07 14:10:00,33.29,33.39,33.26,33.37,53400.0,22.0035,22.0696,21.9837,22.0564,53400.0
2008-07-07 14:20:00,33.37,33.45,33.36,33.43,56100.0,22.0564,22.1092,22.0498,22.096,56100.0
2008-07-07 14:30:00,33.43,33.47,33.4,33.42,33300.0,22.096,22.1225,22.0762,22.0894,33300.0
2008-07-07 14:40:00,33.41,33.43,33.35,33.38,44700.0,22.0828,22.096,22.0432,22.063,44700.0
2008-07-07 14:50:00,33.38,33.4,33.35,33.4,39700.0,22.063,22.0762,22.0432,22.0762,39700.0
2008-07-07 15:00:00,33.4,33.45,33.39,33.42,48500.0,22.0762,22.1092,22.0696,22.0894,48500.0
2008-07-07 15:10:00,33.42,33.47,33.39,33.45,68600.0,22.0894,22.1225,22.0696,22.1092,68600.0
2008-07-07 15:20:00,33.44,33.5,33.33,33.5,163600.0,22.1026,22.1423,22.0299,22.1423,163600.0
2008-07-07 15:30:00,33.49,33.65,33.49,33.61,118600.0,22.1357,22.2414,22.1357,22.215,118600.0
2008-07-07 15:40:00,33.61,33.66,33.56,33.61,84100.0,22.215,22.2481,22.182,22.215,84100.0
2008-07-07 15:50:00,33.62,33.62,33.42,33.42,97000.0,22.2216,22.2216,22.0894,22.0894,97000.0
2008-07-08 09:30:00,33.37,33.42,33.17,33.33,39800.0,22.0564,22.0894,21.9242,22.0299,39800.0
2008-07-08 09:40:00,33.38,33.55,33.21,33.49,30900.0,22.063,22.1753,21.9506,22.1357,30900.0
2008-07-08 09:50:00,33.48,33.79,33.48,33.63,40500.0,22.1291,22.334,22.1291,22.2282,40500.0
2008-07-08 10:00:00,33.61,33.68,33.5,33.57,38600.0,22.215,22.2613,22.1423,22.1886,38600.0
2008-07-08 10:10:00,33.55,33.55,33.39,33.5,64100.0,22.1753,22.1753,22.0696,22.1423,64100.0
2008-07-08 10:20:00,33.5,33.64,33.45,33.61,53800.0,22.1423,22.2348,22.1092,22.215,53800.0
2008-07-08 10:30:00,33.62,33.64,33.52,33.52,28200.0,22.2216,22.2348,22.1555,22.1555,28200.0
2008-07-08 10:40:00,33.52,33.58,33.5,33.55,21300.0,22.1555,22.1952,22.1423,22.1753,21300.0
2008-07-08 10:50:00,33.56,33.58,33.49,33.52,20900.0,22.182,22.1952,22.1357,22.1555,20900.0
2008-07-08 11:00:00,33.53,33.62,33.53,33.62,30000.0,22.1621,22.2216,22.1621,22.2216,30000.0
2008-07-08 11:10:00,33.62,33.64,33.56,33.56,30200.0,22.2216,22.2348,22.182,22.182,30200.0
2008-07-08 11:20:00,33.55,33.6,33.52,33.58,18100.0,22.1753,22.2084,22.1555,22.1952,18100.0
2008-07-08 11:30:00,33.57,33.57,33.48,33.51,31800.0,22.1886,22.1886,22.1291,22.1489,31800.0
2008-07-08 11:40:00,33.5,33.57,33.5,33.55,27500.0,22.1423,22.1886,22.1423,22.1753,27500.0
2008-07-08 11:50:00,33.56,33.57,33.51,33.53,17700.0,22.182,22.1886,22.1489,22.1621,17700.0
2008-07-08 12:00:00,33.52,33.56,33.5,33.55,16500.0,22.1555,22.182,22.1423,22.1753,16500.0
2008-07-08 12:10:00,33.53,33.56,33.5,33.51,15200.0,22.1621,22.182,22.1423,22.1489,15200.0
2008-07-08 12:20:00,33.5,33.54,33.5,33.53,14300.0,22.1423,22.1687,22.1423,22.1621,14300.0
2008-07-08 12:30:00,33.54,33.57,33.51,33.55,11600.0,22.1687,22.1886,22.1489,22.1753,11600.0
2008-07-08 12:40:00,33.53,33.55,33.5,33.5,14300.0,22.1621,22.1753,22.1423,22.1423,14300.0
2008-07-08 12:50:00,33.5,33.54,33.5,33.52,17300.0,22.1423,22.1687,22.1423,22.1555,17300.0
2008-07-08 13:00:00,33.52,33.56,33.51,33.53,12500.0,22.1555,22.182,22.1489,22.1621,12500.0
2008-07-08 13:10:00,33.55,33.56,33.5,33.54,19200.0,22.1753,22.182,22.1423,22.1687,19200.0
2008-07-08 13:20:00,33.52,33.54,33.51,33.52,9700.0,22.1555,22.1687,22.1489,22.1555,9700.0
2008-07-08 13:30:00,33.53,33.56,33.51,33.53,26000.0,22.1621,22.182,22.1489,22.1621,26000.0
2008-07-08 13:40:00,33.51,33.53,33.5,33.5,42400.0,22.1489,22.1621,22.1423,22.1423,42400.0
2008-07-08 13:50:00,33.5,33.53,33.5,33.5,36000.0,22.1423,22.1621,22.1423,22.1423,36000.0
2008-07-08 14:00:00,33.5,33.53,33.5,33.53,51700.0,22.1423,22.1621,22.1423,22.1621,51700.0
2008-07-08 14:10:00,33.51,33.53,33.51,33.52,19700.0,22.1489,22.1621,22.1489,22.1555,19700.0
2008-07-08 14:20:00,33.53,33.54,33.5,33.52,31500.0,22.1621,22.1687,22.1423,22.1555,31500.0
2008-07-08 14:30:00,33.52,33.55,33.5,33.51,51800.0,22.1555,22.1753,22.1423,22.1489,51800.0
2008-07-08 14:40:00,33.51,33.59,33.51,33.54,44400.0,22.1489,22.2018,22.1489,22.1687,44400.0
2008-07-08 14:50:00,33.54,33.58,33.52,33.56,41300.0,22.1687,22.1952,22.1555,22.182,41300.0
2008-07-08 15:00:00,33.56,33.65,33.56,33.64,41500.0,22.182,22.2414,22.182,22.2348,41500.0
2008-07-08 15:10:00,33.65,33.7,33.57,33.69,43100.0,22.2414,22.2745,22.1886,22.2679,43100.0
2008-07-08 15:20:00,33.69,33.71,33.62,33.67,33200.0,22.2679,22.2811,22.2216,22.2547,33200.0
2008-07-08 15:30:00,33.66,33.67,33.62,33.66,55500.0,22.2481,22.2547,22.2216,22.2481,55500.0
2008-07-08 15:40:00,33.67,33.72,33.66,33.71,50100.0,22.2547,22.2877,22.2481,22.2811,50100.0
2008-07-08 15:50:00,33.72,33.78,33.7,33.71,84400.0,22.2877,22.3274,22.2745,22.2811,84400.0
2008-07-09 09:30:00,33.87,33.87,33.53,33.66,31700.0,22.3869,22.3869,22.1621,22.2481,31700.0
2008-07-09 09:40:00,33.61,33.68,33.5,33.56,15100.0,22.215,22.2613,22.1423,22.182,15100.0
2008-07-09 09:50:00,33.54,33.65,33.54,33.58,16700.0,22.1687,22.2414,22.1687,22.1952,16700.0
2008-07-09 10:00:00,33.56,33.6,33.52,33.6,14900.0,22.182,22.2084,22.1555,22.2084,14900.0
2008-07-09 10:10:00,33.6,33.76,33.59,33.73,14300.0,22.2084,22.3141,22.2018,22.2943,14300.0
2008-07-09 10:20:00,33.76,33.8,33.73,33.75,15200.0,22.3141,22.3406,22.2943,22.3075,15200.0
2008-07-09 10:30:00,33.75,33.83,33.69,33.74,81000.0,22.3075,22.3604,22.2679,22.3009,81000.0
2008-07-09 10:40:00,33.73,33.74,33.68,33.72,9700.0,22.2943,22.3009,22.2613,22.2877,9700.0
2008-07-09 10:50:00,33.74,33.84,33.72,33.83,18600.0,22.3009,22.367,22.2877,22.3604,18600.0
2008-07-09 11:00:00,33.83,33.91,33.82,33.89,16100.0,22.3604,22.4133,22.3538,22.4001,16100.0
2008-07-09 11:10:00,33.89,33.91,33.84,33.88,22500.0,22.4001,22.4133,22.367,22.3935,22500.0
2008-07-09 11:20:00,33.88,34.04,33.88,34.04,14900.0,22.3935,22.4992,22.3935,22.4992,14900.0
2008-07-09 11:30:00,34.03,34.04,33.9,33.91,11800.0,22.4926,22.4992,22.4067,22.4133,11800.0
2008-07-09 11:40:00,33.92,33.95,33.9,33.91,21900.0,22.4199,22.4397,22.4067,22.4133,21900.0
2008-07-09 11:50:00,33.9,33.9,33.8,33.85,15900.0,22.4067,22.4067,22.3406,22.3736,15900.0
2008-07-09 12:00:00,33.85,33.85,33.77,33.79,22300.0,22.3736,22.3736,22.3208,22.334,22300.0
2008-07-09 12:10:00,33.81,33.92,33.8,33.91,27000.0,22.3472,22.4199,22.3406,22.4133,27000.0
2008-07-09 12:20:00,33.91,34.0,33.89,33.98,26500.0,22.4133,22.4728,22.4001,22.4596,26500.0
2008-07-09 12:30:00,33.98,33.98,33.79,33.81,34400.0,22.4596,22.4596,22.334,22.3472,34400.0
2008-07-09 12:40:00,33.81,33.82,33.77,33.78,13500.0,22.3472,22.3538,22.3208,22.3274,13500.0
2008-07-09 12:50:00,33.8,33.87,33.79,33.86,11800.0,22.3406,22.3869,22.334,22.3802,11800.0
2008-07-09 13:00:00,33.86,33.87,33.74,33.74,14800.0,22.3802,22.3869,22.3009,22.3009,14800.0
2008-07-09 13:10:00,33.75,33.83,33.74,33.8,16300.0,22.3075,22.3604,22.3009,22.3406,16300.0
2008-07-09 13:20:00,33.81,33.85,33.8,33.82,11000.0,22.3472,22.3736,22.3406,22.3538,11000.0
2008-07-09 13:30:00,33.83,33.87,33.82,33.84,16200.0,22.3604,22.3869,22.3538,22.367,16200.0
2008-07-09 13:40:00,33.84,33.85,33.79,33.81,11500.0,22.367,22.3736,22.334,22.3472,11500.0
2008-07-09 13:50:00,33.81,33.83,33.77,33.8,14300.0,22.3472,22.3604,22.3208,22.3406,14300.0
2008-07-09 14:00:00,33.8,33.84,33.7,33.84,19100.0,22.3406,22.367,22.2745,22.367,19100.0
2008-07-09 14:10:00,33.84,33.86,33.78,33.78,18200.0,22.367,22.3802,22.3274,22.3274,18200.0
2008-07-09 14:20:00,33.78,33.82,33.74,33.77,17900.0,22.3274,22.3538,22.3009,22.3208,17900.0
2008-07-09 14:30:00,33.77,33.82,33.77,33.8,26100.0,22.3208,22.3538,22.3208,22.3406,26100.0
2008-07-09 14:40:00,33.79,33.85,33.77,33.85,23800.0,22.334,22.3736,22.3208,22.3736,23800.0
2008-07-09 14:50:00,33.86,33.89,33.78,33.85,45000.0,22.3802,22.4001,22.3274,22.3736,45000.0
2008-07-09 15:00:00,33.85,33.9,33.81,33.84,52800.0,22.3736,22.4067,22.3472,22.367,52800.0
2008-07-09 15:10:00,33.84,33.87,33.81,33.82,25100.0,22.367,22.3869,22.3472,22.3538,25100.0
2008-07-09 15:20:00,33.83,33.88,33.8,33.86,24700.0,22.3604,22.3935,22.3406,22.3802,24700.0
2008-07-09 15:30:00,33.86,33.87,33.78,33.8,37400.0,22.3802,22.3869,22.3274,22.3406,37400.0
2008-07-09 15:40:00,33.79,33.79,33.64,33.65,47000.0,22.334,22.334,22.2348,22.2414,47000.0
2008-07-09 15:50:00,33.65,33.67,33.62,33.64,66400.0,22.2414,22.2547,22.2216,22.2348,66400.0
2008-07-10 09:30:00,33.67,33.67,33.28,33.41,25600.0,22.2547,22.2547,21.9969,22.0828,25600.0
2008-07-10 09:40:00,33.41,33.55,33.3,33.42,29600.0,22.0828,22.1753,22.0101,22.0894,29600.0
2008-07-10 09:50:00,33.41,33.63,33.38,33.53,19500.0,22.0828,22.2282,22.063,22.1621,19500.0
2008-07-10 10:00:00,33.54,33.57,33.43,33.5,20600.0,22.1687,22.1886,22.096,22.1423,20600.0
2008-07-10 10:10:00,33.5,33.57,33.46,33.47,16700.0,22.1423,22.1886,22.1159,22.1225,16700.0
2008-07-10 10:20:00,33.46,33.58,33.44,33.49,33100.0,22.1159,22.1952,22.1026,22.1357,33100.0
2008-07-10 10:30:00,33.49,33.59,33.4,33.59,31200.0,22.1357,22.2018,22.0762,22.2018,31200.0
2008-07-10 10:40:00,33.59,33.64,33.49,33.49,41800.0,22.2018,22.2348,22.1357,22.1357,41800.0
2008-07-10 10:50:00,33.48,33.54,33.44,33.45,14600.0,22.1291,22.1687,22.1026,22.1092,14600.0
2008-07-10 11:00:00,33.46,33.65,33.43,33.6,29300.0,22.1159,22.2414,22.096,22.2084,29300.0
2008-07-10 11:10:00,33.61,33.71,33.56,33.56,22400.0,22.215,22.2811,22.182,22.182,22400.0
2008-07-10 11:20:00,33.55,33.57,33.5,33.5,19200.0,22.1753,22.1886,22.1423,22.1423,19200.0
2008-07-10 11:30:00,33.5,33.55,33.5,33.52,26700.0,22.1423,22.1753,22.1423,22.1555,26700.0
2008-07-10 11:40:00,33.52,33.55,33.47,33.47,10900.0,22.1555,22.1753,22.1225,22.1225,10900.0
2008-07-10 11:50:00,33.48,33.5,33.44,33.49,22200.0,22.1291,22.1423,22.1026,22.1357,22200.0
2008-07-10 12:00:00,33.48,33.62,33.46,33.57,32700.0,22.1291,22.2216,22.1159,22.1886,32700.0
2008-07-10 12:10:00,33.54,33.6,33.54,33.57,6000.0,22.1687,22.2084,22.1687,22.1886,6000.0
2008-07-10 12:20:00,33.57,33.59,33.54,33.57,10300.0,22.1886,22.2018,22.1687,22.1886,10300.0
2008-07-10 12:30:00,33.58,33.58,33.49,33.49,9000.0,22.1952,22.1952,22.1357,22.1357,9000.0
2008-07-10 12:40:00,33.52,33.54,33.5,33.54,9600.0,22.1555,22.1687,22.1423,22.1687,9600.0
2008-07-10 12:50:00,33.55,33.55,33.46,33.49,7900.0,22.1753,22.1753,22.1159,22.1357,7900.0
2008-07-10 13:00:00,33.49,33.52,33.48,33.5,15800.0,22.1357,22.1555,22.1291,22.1423,15800.0
2008-07-10 13:10:00,33.49,33.58,33.49,33.57,10100.0,22.1357,22.1952,22.1357,22.1886,10100.0
2008-07-10 13:20:00,33.58,33.6,33.55,33.58,16300.0,22.1952,22.2084,22.1753,22.1952,16300.0
2008-07-10 13:30:00,33.58,33.64,33.56,33.64,24800.0,22.1952,22.2348,22.182,22.2348,24800.0
2008-07-10 13:40:00,33.61,33.64,33.61,33.62,6800.0,22.215,22.2348,22.215,22.2216,6800.0
2008-07-10 13:50:00,33.62,33.63,33.59,33.62,5900.0,22.2216,22.2282,22.2018,22.2216,5900.0
2008-07-10 14:00:00,33.61,33.61,33.54,33.55,14500.0,22.215,22.215,22.1687,22.1753,14500.0
2008-07-10 14:10:00,33.56,33.58,33.52,33.53,11500.0,22.182,22.1952,22.1555,22.1621,11500.0
2008-07-10 14:20:00,33.52,33.58,33.36,33.41,36200.0,22.1555,22.1952,22.0498,22.0828,36200.0
2008-07-10 14:30:00,33.42,33.48,33.42,33.45,15500.0,22.0894,22.1291,22.0894,22.1092,15500.0
2008-07-10 14:40:00,33.46,33.46,33.37,33.41,36300.0,22.1159,22.1159,22.0564,22.0828,36300.0
2008-07-10 14:50:00,33.42,33.5,33.37,33.47,35700.0,22.0894,22.1423,22.0564,22.1225,35700.0
2008-07-10 15:00:00,33.48,33.57,33.43,33.56,38300.0,22.1291,22.1886,22.096,22.182,38300.0
2008-07-10 15:10:00,33.56,33.63,33.51,33.52,22900.0,22.182,22.2282,22.1489,22.1555,22900.0
2008-07-10 15:20:00,33.55,33.63,33.51,33.54,27500.0,22.1753,22.2282,22.1489,22.1687,27500.0
2008-07-10 15:30:00,33.54,33.57,33.45,33.51,53500.0,22.1687,22.1886,22.1092,22.1489,53500.0
2008-07-10 15:40:00,33.5,33.65,33.46,33.65,46900.0,22.1423,22.2414,22.1159,22.2414,46900.0
2008-07-10 15:50:00,33.64,33.67,33.55,33.61,77200.0,22.2348,22.2547,22.1753,22.215,77200.0
2008-07-11 09:30:00,33.31,33.69,33.31,33.45,32200.0,22.0167,22.2679,22.0167,22.1092,32200.0
2008-07-11 09:40:00,33.42,33.63,33.28,33.63,31000.0,22.0894,22.2282,21.9969,22.2282,31000.0
2008-07-11 09:50:00,33.64,33.64,33.34,33.42,20300.0,22.2348,22.2348,22.0365,22.0894,20300.0
2008-07-11 10:00:00,33.42,33.58,33.42,33.49,17700.0,22.0894,22.1952,22.0894,22.1357,17700.0
2008-07-11 10:10:00,33.51,33.51,33.43,33.48,11600.0,22.1489,22.1489,22.096,22.1291,11600.0
2008-07-11 10:20:00,33.45,33.48,33.18,33.33,25700.0,22.1092,22.1291,21.9308,22.0299,25700.0
2008-07-11 10:30:00,33.3,33.39,33.21,33.27,21600.0,22.0101,22.0696,21.9506,21.9903,21600.0
2008-07-11 10:40:00,33.3,33.43,33.3,33.43,10500.0,22.0101,22.096,22.0101,22.096,10500.0
2008-07-11 10:50:00,33.42,33.44,33.37,33.39,17700.0,22.0894,22.1026,22.0564,22.0696,17700.0
2008-07-11 11:00:00,33.39,33.42,33.37,33.42,18400.0,22.0696,22.0894,22.0564,22.0894,18400.0
2008-07-11 11:10:00,33.42,33.54,33.42,33.53,23300.0,22.0894,22.1687,22.0894,22.1621,23300.0
2008-07-11 11:20:00,33.53,33.57,33.51,33.54,14100.0,22.1621,22.1886,22.1489,22.1687,14100.0
2008-07-11 11:30:00,33.53,33.6,33.48,33.6,28000.0,22.1621,22.2084,22.1291,22.2084,28000.0
2008-07-11 11:40:00,33.6,33.72,33.59,33.7,19900.0,22.2084,22.2877,22.2018,22.2745,19900.0
2008-07-11 11:50:00,33.7,33.71,33.62,33.71,21700.0,22.2745,22.2811,22.2216,22.2811,21700.0
2008-07-11 12:00:00,33.69,33.69,33.64,33.66,19200.0,22.2679,22.2679,22.2348,22.2481,19200.0
2008-07-11 12:10:00,33.66,33.67,33.63,33.67,11400.0,22.2481,22.2547,22.2282,22.2547,11400.0
2008-07-11 12:20:00,33.67,33.7,33.65,33.68,14200.0,22.2547,22.2745,22.2414,22.2613,14200.0
2008-07-11 12:30:00,33.67,33.67,33.57,33.6,19500.0,22.2547,22.2547,22.1886,22.2084,19500.0
2008-07-11 12:40:00,33.6,33.71,33.59,33.71,13600.0,22.2084,22.2811,22.2018,22.2811,13600.0
2008-07-11 12:50:00,33.71,33.71,33.61,33.65,11600.0,22.2811,22.2811,22.215,22.2414,11600.0
2008-07-11 13:00:00,33.65,33.65,33.6,33.63,14500.0,22.2414,22.2414,22.2084,22.2282,14500.0
2008-07-11 13:10:00,33.63,33.68,33.59,33.68,16100.0,22.2282,22.2613,22.2018,22.2613,16100.0
2008-07-11 13:20:00,33.67,33.7,33.64,33.67,17100.0,22.2547,22.2745,22.2348,22.2547,17100.0
2008-07-11 13:30:00,33.67,33.68,33.61,33.62,27500.0,22.2547,22.2613,22.215,22.2216,27500.0
2008-07-11 13:40:00,33.63,33.67,33.63,33.65,26200.0,22.2282,22.2547,22.2282,22.2414,26200.0
2008-07-11 13:50:00,33.66,33.71,33.64,33.65,31000.0,22.2481,22.2811,22.2348,22.2414,31000.0
2008-07-11 14:00:00,33.66,33.66,33.6,33.6,41000.0,22.2481,22.2481,22.2084,22.2084,41000.0
2008-07-11 14:10:00,33.6,33.64,33.59,33.61,42500.0,22.2084,22.2348,22.2018,22.215,42500.0
2008-07-11 14:20:00,33.6,33.61,33.48,33.48,24400.0,22.2084,22.215,22.1291,22.1291,24400.0
2008-07-11 14:30:00,33.47,33.56,33.47,33.54,24400.0,22.1225,22.182,22.1225,22.1687,24400.0
2008-07-11 14:40:00,33.53,33.63,33.48,33.63,63000.0,22.1621,22.2282,22.1291,22.2282,63000.0
2008-07-11 14:50:00,33.63,33.68,33.52,33.61,43100.0,22.2282,22.2613,22.1555,22.215,43100.0
2008-07-11 15:00:00,33.61,33.78,33.59,33.68,41500.0,22.215,22.3274,22.2018,22.2613,41500.0
2008-07-11 15:10:00,33.67,33.73,33.52,33.54,33400.0,22.2547,22.2943,22.1555,22.1687,33400.0
2008-07-11 15:20:00,33.54,33.6,33.51,33.55,44800.0,22.1687,22.2084,22.1489,22.1753,44800.0
2008-07-11 15:30:00,33.56,33.57,33.45,33.55,58900.0,22.182,22.1886,22.1092,22.1753,58900.0
2008-07-11 15:40:00,33.56,33.61,33.52,33.56,45400.0,22.182,22.215,22.1555,22.182,45400.0
2008-07-11 15:50:00,33.59,33.65,33.53,33.54,60900.0,22.2018,22.2414,22.1621,22.1687,60900.0
2008-07-14 09:30:00,33.6,33.72,33.49,33.68,32300.0,22.2084,22.2877,22.1357,22.2613,32300.0
2008-07-14 09:40:00,33.65,33.93,33.65,33.9,19000.0,22.2414,22.4265,22.2414,22.4067,19000.0
2008-07-14 09:50:00,33.89,33.94,33.83,33.88,50400.0,22.4001,22.4331,22.3604,22.3935,50400.0
2008-07-14 10:00:00,33.86,33.94,33.82,33.91,41000.0,22.3802,22.4331,22.3538,22.4133,41000.0
2008-07-14 10:10:00,33.88,33.89,33.73,33.76,28600.0,22.3935,22.4001,22.2943,22.3141,28600.0
2008-07-14 10:20:00,33.75,33.82,33.68,33.81,24300.0,22.3075,22.3538,22.2613,22.3472,24300.0
2008-07-14 10:30:00,33.83,33.87,33.78,33.83,19800.0,22.3604,22.3869,22.3274,22.3604,19800.0
2008-07-14 10:40:00,33.81,33.84,33.79,33.82,22500.0,22.3472,22.367,22.334,22.3538,22500.0
2008-07-14 10:50:00,33.81,33.84,33.8,33.81,22700.0,22.3472,22.367,22.3406,22.3472,22700.0
2008-07-14 11:00:00,33.8,33.82,33.79,33.8,31500.0,22.3406,22.3538,22.334,22.3406,31500.0
2008-07-14 11:10:00,33.8,33.85,33.79,33.85,28300.0,22.3406,22.3736,22.334,22.3736,28300.0
2008-07-14 11:20:00,33.85,33.91,33.84,33.9,21700.0,22.3736,22.4133,22.367,22.4067,21700.0
2008-07-14 11:30:00,33.91,33.91,33.85,33.85,24100.0,22.4133,22.4133,22.3736,22.3736,24100.0
2008-07-14 11:40:00,33.85,33.98,33.85,33.98,16300.0,22.3736,22.4596,22.3736,22.4596,16300.0
2008-07-14 11:50:00,33.97,33.98,33.86,33.9,39000.0,22.4529,22.4596,22.3802,22.4067,39000.0
2008-07-14 12:00:00,33.89,33.93,33.85,33.89,22200.0,22.4001,22.4265,22.3736,22.4001,22200.0
2008-07-14 12:10:00,33.89,33.94,33.89,33.92,14900.0,22.4001,22.4331,22.4001,22.4199,14900.0
2008-07-14 12:20:00,33.92,33.97,33.91,33.95,21200.0,22.4199,22.4529,22.4133,22.4397,21200.0
2008-07-14 12:30:00,33.94,33.94,33.85,33.93,20900.0,22.4331,22.4331,22.3736,22.4265,20900.0
2008-07-14 12:40:00,33.93,33.94,33.92,33.92,6900.0,22.4265,22.4331,22.4199,22.4199,6900.0
2008-07-14 12:50:00,33.92,33.95,33.9,33.9,10500.0,22.4199,22.4397,22.4067,22.4067,10500.0
2008-07-14 13:00:00,33.89,33.9,33.81,33.85,10900.0,22.4001,22.4067,22.3472,22.3736,10900.0
2008-07-14 13:10:00,33.85,33.88,33.81,33.88,17300.0,22.3736,22.3935,22.3472,22.3935,17300.0
2008-07-14 13:20:00,33.88,33.92,33.88,33.91,9500.0,22.3935,22.4199,22.3935,22.4133,9500.0
2008-07-14 13:30:00,33.9,33.94,33.86,33.94,13700.0,22.4067,22.4331,22.3802,22.4331,13700.0
2008-07-14 13:40:00,33.95,34.03,33.91,34.0,21900.0,22.4397,22.4926,22.4133,22.4728,21900.0
2008-07-14 13:50:00,34.0,34.01,33.92,33.94,13400.0,22.4728,22.4794,22.4199,22.4331,13400.0
2008-07-14 14:00:00,33.95,34.04,33.94,34.03,20900.0,22.4397,22.4992,22.4331,22.4926,20900.0
2008-07-14 14:10:00,34.03,34.04,34.01,34.03,29800.0,22.4926,22.4992,22.4794,22.4926,29800.0
2008-07-14 14:20:00,34.03,34.03,34.01,34.01,20600.0,22.4926,22.4926,22.4794,22.4794,20600.0
2008-07-14 14:30:00,34.02,34.04,34.0,34.0,29700.0,22.486,22.4992,22.4728,22.4728,29700.0
2008-07-14 14:40:00,34.0,34.01,33.93,33.93,44000.0,22.4728,22.4794,22.4265,22.4265,44000.0
2008-07-14 14:50:00,33.92,33.99,33.91,33.99,34800.0,22.4199,22.4662,22.4133,22.4662,34800.0
2008-07-14 15:00:00,33.98,34.03,33.96,34.03,31100.0,22.4596,22.4926,22.4463,22.4926,31100.0
2008-07-14 15:10:00,34.02,34.09,34.02,34.09,32700.0,22.486,22.5323,22.486,22.5323,32700.0
2008-07-14 15:20:00,34.08,34.18,34.07,34.15,81000.0,22.5257,22.5918,22.519,22.5719,81000.0
2008-07-14 15:30:00,34.14,34.21,34.12,34.18,59600.0,22.5653,22.6116,22.5521,22.5918,59600.0
2008-07-14 15:40:00,34.17,34.18,34.11,34.14,71200.0,22.5851,22.5918,22.5455,22.5653,71200.0
2008-07-14 15:50:00,34.14,34.17,33.96,33.96,96300.0,22.5653,22.5851,22.4463,22.4463,96300.0
2008-07-15 09:30:00,33.71,33.95,33.69,33.78,38400.0,22.2811,22.4397,22.2679,22.3274,38400.0
2008-07-15 09:40:00,33.75,33.79,33.54,33.55,45300.0,22.3075,22.334,22.1687,22.1753,45300.0
2008-07-15 09:50:00,33.55,33.57,33.4,33.43,31100.0,22.1753,22.1886,22.0762,22.096,31100.0
2008-07-15 10:00:00,33.43,33.48,33.19,33.27,60300.0,22.096,22.1291,21.9374,21.9903,60300.0
2008-07-15 10:10:00,33.29,33.32,33.17,33.17,62100.0,22.0035,22.0233,21.9242,21.9242,62100.0
2008-07-15 10:20:00,33.18,33.24,33.11,33.2,60800.0,21.9308,21.9704,21.8845,21.944,60800.0
2008-07-15 10:30:00,33.21,33.36,33.21,33.26,26400.0,21.9506,22.0498,21.9506,21.9837,26400.0
2008-07-15 10:40:00,33.26,33.39,33.25,33.39,31500.0,21.9837,22.0696,21.9771,22.0696,31500.0
2008-07-15 10:50:00,33.39,33.4,33.29,33.3,38900.0,22.0696,22.0762,22.0035,22.0101,38900.0
2008-07-15 11:00:00,33.31,33.49,33.29,33.45,71400.0,22.0167,22.1357,22.0035,22.1092,71400.0
2008-07-15 11:10:00,33.46,33.56,33.43,33.44,53900.0,22.1159,22.182,22.096,22.1026,53900.0
2008-07-15 11:20:00,33.44,33.51,33.42,33.44,38100.0,22.1026,22.1489,22.0894,22.1026,38100.0
2008-07-15 11:30:00,33.43,33.47,33.26,33.29,42900.0,22.096,22.1225,21.9837,22.0035,42900.0
2008-07-15 11:40:00,33.28,33.33,33.25,33.26,26900.0,21.9969,22.0299,21.9771,21.9837,26900.0
2008-07-15 11:50:00,33.26,33.3,33.25,33.28,42700.0,21.9837,22.0101,21.9771,21.9969,42700.0
2008-07-15 12:00:00,33.27,33.33,33.25,33.28,41500.0,21.9903,22.0299,21.9771,21.9969,41500.0
2008-07-15 12:10:00,33.27,33.4,33.27,33.36,38400.0,21.9903,22.0762,21.9903,22.0498,38400.0
2008-07-15 12:20:00,33.36,33.45,33.33,33.42,24300.0,22.0498,22.1092,22.0299,22.0894,24300.0
2008-07-15 12:30:00,33.41,33.54,33.41,33.46,30700.0,22.0828,22.1687,22.0828,22.1159,30700.0
2008-07-15 12:40:00,33.47,33.55,33.42,33.42,22500.0,22.1225,22.1753,22.0894,22.0894,22500.0
2008-07-15 12:50:00,33.4,33.49,33.39,33.47,20900.0,22.0762,22.1357,22.0696,22.1225,20900.0
2008-07-15 13:00:00,33.47,33.55,33.44,33.49,69300.0,22.1225,22.1753,22.1026,22.1357,69300.0
2008-07-15 13:10:00,33.49,33.49,33.41,33.43,17800.0,22.1357,22.1357,22.0828,22.096,17800.0
2008-07-15 13:20:00,33.43,33.43,33.3,33.32,21200.0,22.096,22.096,22.0101,22.0233,21200.0
2008-07-15 13:30:00,33.3,33.4,33.28,33.35,18800.0,22.0101,22.0762,21.9969,22.0432,18800.0
2008-07-15 13:40:00,33.36,33.45,33.36,33.44,26500.0,22.0498,22.1092,22.0498,22.1026,26500.0
2008-07-15 13:50:00,33.44,33.5,33.4,33.43,47200.0,22.1026,22.1423,22.0762,22.096,47200.0
2008-07-15 14:00:00,33.43,33.5,33.39,33.41,26400.0,22.096,22.1423,22.0696,22.0828,26400.0
2008-07-15 14:10:00,33.41,33.48,33.39,33.47,39000.0,22.0828,22.1291,22.0696,22.1225,39000.0
2008-07-15 14:20:00,33.46,33.5,33.44,33.49,26100.0,22.1159,22.1423,22.1026,22.1357,26100.0
2008-07-15 14:30:00,33.49,33.5,33.47,33.5,59200.0,22.1357,22.1423,22.1225,22.1423,59200.0
2008-07-15 14:40:00,33.5,33.5,33.45,33.5,36700.0,22.1423,22.1423,22.1092,22.1423,36700.0
2008-07-15 14:50:00,33.5,33.55,33.49,33.53,50400.0,22.1423,22.1753,22.1357,22.1621,50400.0
2008-07-15 15:00:00,33.54,33.61,33.5,33.58,43600.0,22.1687,22.215,22.1423,22.1952,43600.0
2008-07-15 15:10:00,33.58,33.6,33.5,33.55,28100.0,22.1952,22.2084,22.1423,22.1753,28100.0
2008-07-15 15:20:00,33.54,33.55,33.47,33.52,32900.0,22.1687,22.1753,22.1225,22.1555,32900.0
2008-07-15 15:30:00,33.52,33.55,33.46,33.51,55000.0,22.1555,22.1753,22.1159,22.1489,55000.0
2008-07-15 15:40:00,33.52,33.54,33.43,33.47,47400.0,22.1555,22.1687,22.096,22.1225,47400.0
2008-07-15 15:50:00,33.47,33.51,33.42,33.44,78600.0,22.1225,22.1489,22.0894,22.1026,78600.0
2008-07-16 09:30:00,33.37,33.88,33.37,33.69,38100.0,22.0564,22.3935,22.0564,22.2679,38100.0
2008-07-16 09:40:00,33.7,33.87,33.61,33.87,112200.0,22.2745,22.3869,22.215,22.3869,112200.0
2008-07-16 09:50:00,33.84,33.96,33.81,33.89,49800.0,22.367,22.4463,22.3472,22.4001,49800.0
2008-07-16 10:00:00,33.9,33.91,33.8,33.82,41600.0,22.4067,22.4133,22.3406,22.3538,41600.0
2008-07-16 10:10:00,33.81,33.91,33.78,33.81,54400.0,22.3472,22.4133,22.3274,22.3472,54400.0
2008-07-16 10:20:00,33.83,33.86,33.74,33.8,43600.0,22.3604,22.3802,22.3009,22.3406,43600.0
2008-07-16 10:30:00,33.81,34.09,33.8,34.07,41600.0,22.3472,22.5323,22.3406,22.519,41600.0
2008-07-16 10:40:00,34.08,34.2,34.08,34.09,49800.0,22.5257,22.605,22.5257,22.5323,49800.0
2008-07-16 10:50:00,34.09,34.11,33.98,33.98,31700.0,22.5323,22.5455,22.4596,22.4596,31700.0
2008-07-16 11:00:00,33.99,34.09,33.98,34.07,44400.0,22.4662,22.5323,22.4596,22.519,44400.0
2008-07-16 11:10:00,34.09,34.18,34.07,34.16,19400.0,22.5323,22.5918,22.519,22.5785,19400.0
2008-07-16 11:20:00,34.17,34.17,33.97,34.01,58300.0,22.5851,22.5851,22.4529,22.4794,58300.0
2008-07-16 11:30:00,34.03,34.05,33.92,33.95,29500.0,22.4926,22.5058,22.4199,22.4397,29500.0
2008-07-16 11:40:00,33.95,33.96,33.83,33.85,27300.0,22.4397,22.4463,22.3604,22.3736,27300.0
2008-07-16 11:50:00,33.85,33.92,33.84,33.88,18900.0,22.3736,22.4199,22.367,22.3935,18900.0
2008-07-16 12:00:00,33.88,33.97,33.87,33.92,27000.0,22.3935,22.4529,22.3869,22.4199,27000.0
2008-07-16 12:10:00,33.89,33.97,33.89,33.94,34700.0,22.4001,22.4529,22.4001,22.4331,34700.0
2008-07-16 12:20:00,33.95,34.03,33.91,34.02,13900.0,22.4397,22.4926,22.4133,22.486,13900.0
2008-07-16 12:30:00,34.02,34.06,34.0,34.01,19600.0,22.486,22.5124,22.4728,22.4794,19600.0
2008-07-16 12:40:00,34.01,34.02,33.94,34.01,31400.0,22.4794,22.486,22.4331,22.4794,31400.0
2008-07-16 12:50:00,33.99,34.04,33.99,34.0,20600.0,22.4662,22.4992,22.4662,22.4728,20600.0
2008-07-16 13:00:00,33.99,34.02,33.98,34.01,31300.0,22.4662,22.486,22.4596,22.4794,31300.0
2008-07-16 13:10:00,34.0,34.01,33.95,33.96,9700.0,22.4728,22.4794,22.4397,22.4463,9700.0
2008-07-16 13:20:00,33.97,33.98,33.93,33.96,14800.0,22.4529,22.4596,22.4265,22.4463,14800.0
2008-07-16 13:30:00,33.96,34.0,33.96,34.0,24300.0,22.4463,22.4728,22.4463,22.4728,24300.0
2008-07-16 13:40:00,34.0,34.0,33.98,33.98,11600.0,22.4728,22.4728,22.4596,22.4596,11600.0
2008-07-16 13:50:00,33.99,34.04,33.97,34.04,19000.0,22.4662,22.4992,22.4529,22.4992,19000.0
2008-07-16 14:00:00,34.04,34.06,33.95,33.97,23800.0,22.4992,22.5124,22.4397,22.4529,23800.0
2008-07-16 14:10:00,33.99,34.11,33.97,34.07,32300.0,22.4662,22.5455,22.4529,22.519,32300.0
2008-07-16 14:20:00,34.07,34.16,34.06,34.06,20300.0,22.519,22.5785,22.5124,22.5124,20300.0
2008-07-16 14:30:00,34.07,34.09,34.03,34.04,35300.0,22.519,22.5323,22.4926,22.4992,35300.0
2008-07-16 14:40:00,34.05,34.05,33.97,33.97,24800.0,22.5058,22.5058,22.4529,22.4529,24800.0
2008-07-16 14:50:00,33.99,34.04,33.97,34.02,38900.0,22.4662,22.4992,22.4529,22.486,38900.0
2008-07-16 15:00:00,34.03,34.04,33.99,34.01,53500.0,22.4926,22.4992,22.4662,22.4794,53500.0
2008-07-16 15:10:00,34.02,34.03,33.98,34.0,33500.0,22.486,22.4926,22.4596,22.4728,33500.0
2008-07-16 15:20:00,34.0,34.02,33.98,33.98,45100.0,22.4728,22.486,22.4596,22.4596,45100.0
2008-07-16 15:30:00,33.99,34.01,33.97,34.01,75900.0,22.4662,22.4794,22.4529,22.4794,75900.0
2008-07-16 15:40:00,34.01,34.06,33.94,33.95,119300.0,22.4794,22.5124,22.4331,22.4397,119300.0
2008-07-16 15:50:00,33.95,34.04,33.94,34.01,111700.0,22.4397,22.4992,22.4331,22.4794,111700.0
2008-07-17 09:30:00,34.13,34.13,33.7,34.04,87400.0,22.5587,22.5587,22.2745,22.4992,87400.0
2008-07-17 09:40:00,34.04,34.24,34.03,34.17,63300.0,22.4992,22.6314,22.4926,22.5851,63300.0
2008-07-17 09:50:00,34.14,34.18,34.11,34.17,39600.0,22.5653,22.5918,22.5455,22.5851,39600.0
2008-07-17 10:00:00,34.16,34.2,34.03,34.09,43100.0,22.5785,22.605,22.4926,22.5323,43100.0
2008-07-17 10:10:00,34.09,34.18,34.08,34.14,34400.0,22.5323,22.5918,22.5257,22.5653,34400.0
2008-07-17 10:20:00,34.14,34.16,33.96,33.97,38400.0,22.5653,22.5785,22.4463,22.4529,38400.0
2008-07-17 10:30:00,33.97,34.08,33.96,34.04,34500.0,22.4529,22.5257,22.4463,22.4992,34500.0
2008-07-17 10:40:00,34.04,34.05,33.98,33.99,46600.0,22.4992,22.5058,22.4596,22.4662,46600.0
2008-07-17 10:50:00,33.99,34.0,33.96,33.98,36400.0,22.4662,22.4728,22.4463,22.4596,36400.0
2008-07-17 11:00:00,33.98,34.0,33.95,33.96,36200.0,22.4596,22.4728,22.4397,22.4463,36200.0
2008-07-17 11:10:00,33.95,33.99,33.95,33.95,30600.0,22.4397,22.4662,22.4397,22.4397,30600.0
2008-07-17 11:20:00,33.95,34.11,33.95,34.08,58700.0,22.4397,22.5455,22.4397,22.5257,58700.0
2008-07-17 11:30:00,34.07,34.09,34.02,34.07,22900.0,22.519,22.5323,22.486,22.519,22900.0
2008-07-17 11:40:00,34.07,34.12,34.06,34.1,25300.0,22.519,22.5521,22.5124,22.5389,25300.0
2008-07-17 11:50:00,34.1,34.12,34.08,34.12,23500.0,22.5389,22.5521,22.5257,22.5521,23500.0
2008-07-17 12:00:00,34.12,34.12,34.09,34.1,23200.0,22.5521,22.5521,22.5323,22.5389,23200.0
2008-07-17 12:10:00,34.1,34.14,34.01,34.01,46200.0,22.5389,22.5653,22.4794,22.4794,46200.0
2008-07-17 12:20:00,34.02,34.03,34.01,34.03,17200.0,22.486,22.4926,22.4794,22.4926,17200.0
2008-07-17 12:30:00,34.02,34.12,34.02,34.1,20600.0,22.486,22.5521,22.486,22.5389,20600.0
2008-07-17 12:40:00,34.1,34.18,34.09,34.18,15900.0,22.5389,22.5918,22.5323,22.5918,15900.0
2008-07-17 12:50:00,34.18,34.28,34.18,34.24,26500.0,22.5918,22.6578,22.5918,22.6314,26500.0
2008-07-17 13:00:00,34.24,34.27,34.16,34.27,35100.0,22.6314,22.6512,22.5785,22.6512,35100.0
2008-07-17 13:10:00,34.28,34.46,34.26,34.45,55100.0,22.6578,22.7768,22.6446,22.7702,55100.0
2008-07-17 13:20:00,34.47,34.48,34.46,34.46,15900.0,22.7834,22.79,22.7768,22.7768,15900.0
2008-07-17 13:30:00,34.46,34.59,34.46,34.58,32400.0,22.7768,22.8627,22.7768,22.8561,32400.0
2008-07-17 13:40:00,34.57,34.65,34.55,34.63,26300.0,22.8495,22.9024,22.8363,22.8892,26300.0
2008-07-17 13:50:00,34.63,34.65,34.61,34.62,18800.0,22.8892,22.9024,22.876,22.8826,18800.0
2008-07-17 14:00:00,34.62,34.71,34.62,34.69,29900.0,22.8826,22.9421,22.8826,22.9288,29900.0
2008-07-17 14:10:00,34.71,34.72,34.64,34.67,32900.0,22.9421,22.9487,22.8958,22.9156,32900.0
2008-07-17 14:20:00,34.68,34.77,34.67,34.76,30700.0,22.9222,22.9817,22.9156,22.9751,30700.0
2008-07-17 14:30:00,34.76,34.76,34.66,34.7,32300.0,22.9751,22.9751,22.909,22.9355,32300.0
2008-07-17 14:40:00,34.71,34.81,34.71,34.77,66700.0,22.9421,23.0082,22.9421,22.9817,66700.0
2008-07-17 14:50:00,34.78,34.84,34.72,34.78,51200.0,22.9883,23.028,22.9487,22.9883,51200.0
2008-07-17 15:00:00,34.78,34.9,34.78,34.85,49300.0,22.9883,23.0676,22.9883,23.0346,49300.0
2008-07-17 15:10:00,34.85,34.91,34.83,34.9,37400.0,23.0346,23.0743,23.0214,23.0676,37400.0
2008-07-17 15:20:00,34.9,34.9,34.82,34.82,38300.0,23.0676,23.0676,23.0148,23.0148,38300.0
2008-07-17 15:30:00,34.82,34.83,34.69,34.7,70500.0,23.0148,23.0214,22.9288,22.9355,70500.0
2008-07-17 15:40:00,34.7,34.87,34.7,34.85,49700.0,22.9355,23.0478,22.9355,23.0346,49700.0
2008-07-17 15:50:00,34.85,35.0,34.6,34.85,166900.0,23.0346,23.1337,22.8694,23.0346,166900.0
2008-07-18 09:30:00,35.11,35.11,34.75,34.77,261800.0,23.2064,23.2064,22.9685,22.9817,261800.0
2008-07-18 09:40:00,34.77,34.82,34.61,34.61,48300.0,22.9817,23.0148,22.876,22.876,48300.0
2008-07-18 09:50:00,34.59,34.61,34.49,34.5,39600.0,22.8627,22.876,22.7967,22.8033,39600.0
2008-07-18 10:00:00,34.51,34.59,34.42,34.59,34700.0,22.8099,22.8627,22.7504,22.8627,34700.0
2008-07-18 10:10:00,34.58,34.62,34.56,34.61,34900.0,22.8561,22.8826,22.8429,22.876,34900.0
2008-07-18 10:20:00,34.61,34.61,34.48,34.48,21300.0,22.876,22.876,22.79,22.79,21300.0
2008-07-18 10:30:00,34.48,34.5,34.43,34.45,21700.0,22.79,22.8033,22.757,22.7702,21700.0
2008-07-18 10:40:00,34.44,34.49,34.32,34.49,86300.0,22.7636,22.7967,22.6843,22.7967,86300.0
2008-07-18 10:50:00,34.47,34.5,34.45,34.49,14900.0,22.7834,22.8033,22.7702,22.7967,14900.0
2008-07-18 11:00:00,34.5,34.5,34.48,34.49,34800.0,22.8033,22.8033,22.79,22.7967,34800.0
2008-07-18 11:10:00,34.5,34.76,34.49,34.74,40500.0,22.8033,22.9751,22.7967,22.9619,40500.0
2008-07-18 11:20:00,34.73,34.79,34.7,34.7,14800.0,22.9553,22.9949,22.9355,22.9355,14800.0
2008-07-18 11:30:00,34.69,34.77,34.65,34.73,19000.0,22.9288,22.9817,22.9024,22.9553,19000.0
2008-07-18 11:40:00,34.73,34.89,34.73,34.89,15400.0,22.9553,23.061,22.9553,23.061,15400.0
2008-07-18 11:50:00,34.88,34.88,34.78,34.84,23300.0,23.0544,23.0544,22.9883,23.028,23300.0
2008-07-18 12:00:00,34.84,34.9,34.83,34.85,24800.0,23.028,23.0676,23.0214,23.0346,24800.0
2008-07-18 12:10:00,34.85,34.86,34.8,34.85,15700.0,23.0346,23.0412,23.0015,23.0346,15700.0
2008-07-18 12:20:00,34.85,34.94,34.84,34.91,13300.0,23.0346,23.0941,23.028,23.0743,13300.0
2008-07-18 12:30:00,34.91,34.91,34.81,34.9,19700.0,23.0743,23.0743,23.0082,23.0676,19700.0
2008-07-18 12:40:00,34.9,34.99,34.89,34.96,14000.0,23.0676,23.1271,23.061,23.1073,14000.0
2008-07-18 12:50:00,34.97,34.97,34.83,34.84,14200.0,23.1139,23.1139,23.0214,23.028,14200.0
2008-07-18 13:00:00,34.85,34.92,34.84,34.86,11400.0,23.0346,23.0809,23.028,23.0412,11400.0
2008-07-18 13:10:00,34.86,34.93,34.84,34.9,10600.0,23.0412,23.0875,23.028,23.0676,10600.0
2008-07-18 13:20:00,34.9,34.96,34.9,34.95,23500.0,23.0676,23.1073,23.0676,23.1007,23500.0
2008-07-18 13:30:00,34.95,35.01,34.91,35.0,23500.0,23.1007,23.1404,23.0743,23.1337,23500.0
2008-07-18 13:40:00,34.99,35.02,34.96,34.99,19400.0,23.1271,23.147,23.1073,23.1271,19400.0
2008-07-18 13:50:00,34.99,34.99,34.95,34.97,14300.0,23.1271,23.1271,23.1007,23.1139,14300.0
2008-07-18 14:00:00,34.98,35.01,34.96,34.99,22100.0,23.1205,23.1404,23.1073,23.1271,22100.0
2008-07-18 14:10:00,34.99,35.03,34.94,34.95,85400.0,23.1271,23.1536,23.0941,23.1007,85400.0
2008-07-18 14:20:00,34.96,34.99,34.95,34.97,25600.0,23.1073,23.1271,23.1007,23.1139,25600.0
2008-07-18 14:30:00,34.97,34.97,34.93,34.94,70800.0,23.1139,23.1139,23.0875,23.0941,70800.0
2008-07-18 14:40:00,34.94,34.96,34.91,34.94,15100.0,23.0941,23.1073,23.0743,23.0941,15100.0
2008-07-18 14:50:00,34.93,34.94,34.88,34.91,17500.0,23.0875,23.0941,23.0544,23.0743,17500.0
2008-07-18 15:00:00,34.9,34.91,34.88,34.88,25100.0,23.0676,23.0743,23.0544,23.0544,25100.0
2008-07-18 15:10:00,34.87,34.88,34.78,34.79,40800.0,23.0478,23.0544,22.9883,22.9949,40800.0
2008-07-18 15:20:00,34.81,34.97,34.8,34.94,25100.0,23.0082,23.1139,23.0015,23.0941,25100.0
2008-07-18 15:30:00,34.94,34.99,34.92,34.97,53000.0,23.0941,23.1271,23.0809,23.1139,53000.0
2008-07-18 15:40:00,34.98,35.01,34.93,34.93,40700.0,23.1205,23.1404,23.0875,23.0875,40700.0
2008-07-18 15:50:00,34.94,35.02,34.93,34.99,76900.0,23.0941,23.147,23.0875,23.1271,76900.0
2008-07-21 09:30:00,35.14,35.14,34.48,34.66,72900.0,23.2263,23.2263,22.79,22.909,72900.0
2008-07-21 09:40:00,34.66,34.71,34.52,34.67,49100.0,22.909,22.9421,22.8165,22.9156,49100.0
2008-07-21 09:50:00,34.67,34.85,34.67,34.72,32600.0,22.9156,23.0346,22.9156,22.9487,32600.0
2008-07-21 10:00:00,34.69,34.71,34.53,34.53,26600.0,22.9288,22.9421,22.8231,22.8231,26600.0
2008-07-21 10:10:00,34.55,34.63,34.45,34.54,35000.0,22.8363,22.8892,22.7702,22.8297,35000.0
2008-07-21 10:20:00,34.54,34.61,34.35,34.37,35400.0,22.8297,22.876,22.7041,22.7173,35400.0
2008-07-21 10:30:00,34.37,34.38,34.21,34.22,23700.0,22.7173,22.7239,22.6116,22.6182,23700.0
2008-07-21 10:40:00,34.22,34.25,34.21,34.23,24800.0,22.6182,22.638,22.6116,22.6248,24800.0
2008-07-21 10:50:00,34.22,34.24,34.16,34.18,24100.0,22.6182,22.6314,22.5785,22.5918,24100.0
2008-07-21 11:00:00,34.17,34.18,34.1,34.17,23600.0,22.5851,22.5918,22.5389,22.5851,23600.0
2008-07-21 11:10:00,34.18,34.25,34.13,34.2,17700.0,22.5918,22.638,22.5587,22.605,17700.0
2008-07-21 11:20:00,34.2,34.32,34.18,34.28,22800.0,22.605,22.6843,22.5918,22.6578,22800.0
2008-07-21 11:30:00,34.27,34.29,34.2,34.21,17300.0,22.6512,22.6645,22.605,22.6116,17300.0
2008-07-21 11:40:00,34.22,34.22,34.14,34.2,27800.0,22.6182,22.6182,22.5653,22.605,27800.0
2008-07-21 11:50:00,34.21,34.22,34.18,34.18,18800.0,22.6116,22.6182,22.5918,22.5918,18800.0
2008-07-21 12:00:00,34.18,34.19,34.14,34.14,17100.0,22.5918,22.5984,22.5653,22.5653,17100.0
2008-07-21 12:10:00,34.15,34.22,34.15,34.21,16100.0,22.5719,22.6182,22.5719,22.6116,16100.0
2008-07-21 12:20:00,34.21,34.29,34.2,34.28,12100.0,22.6116,22.6645,22.605,22.6578,12100.0
2008-07-21 12:30:00,34.28,34.34,34.28,34.34,10800.0,22.6578,22.6975,22.6578,22.6975,10800.0
2008-07-21 12:40:00,34.34,34.36,34.3,34.31,14300.0,22.6975,22.7107,22.6711,22.6777,14300.0
2008-07-21 12:50:00,34.31,34.31,34.2,34.2,22400.0,22.6777,22.6777,22.605,22.605,22400.0
2008-07-21 13:00:00,34.19,34.2,34.17,34.2,14800.0,22.5984,22.605,22.5851,22.605,14800.0
2008-07-21 13:10:00,34.2,34.2,34.15,34.18,12200.0,22.605,22.605,22.5719,22.5918,12200.0
2008-07-21 13:20:00,34.18,34.23,34.16,34.21,11200.0,22.5918,22.6248,22.5785,22.6116,11200.0
2008-07-21 13:30:00,34.2,34.28,34.19,34.28,25100.0,22.605,22.6578,22.5984,22.6578,25100.0
2008-07-21 13:40:00,34.28,34.29,34.26,34.28,8800.0,22.6578,22.6645,22.6446,22.6578,8800.0
2008-07-21 13:50:00,34.28,34.35,34.28,34.35,20800.0,22.6578,22.7041,22.6578,22.7041,20800.0
2008-07-21 14:00:00,34.35,34.42,34.35,34.38,36400.0,22.7041,22.7504,22.7041,22.7239,36400.0
2008-07-21 14:10:00,34.39,34.4,34.31,34.36,20700.0,22.7306,22.7372,22.6777,22.7107,20700.0
2008-07-21 14:20:00,34.36,34.39,34.27,34.28,32200.0,22.7107,22.7306,22.6512,22.6578,32200.0
2008-07-21 14:30:00,34.28,34.35,34.28,34.29,24200.0,22.6578,22.7041,22.6578,22.6645,24200.0
2008-07-21 14:40:00,34.29,34.38,34.27,34.37,18200.0,22.6645,22.7239,22.6512,22.7173,18200.0
2008-07-21 14:50:00,34.36,34.41,34.34,34.38,18900.0,22.7107,22.7438,22.6975,22.7239,18900.0
2008-07-21 15:00:00,34.38,34.42,34.33,34.38,36100.0,22.7239,22.7504,22.6909,22.7239,36100.0
2008-07-21 15:10:00,34.39,34.4,34.35,34.35,25000.0,22.7306,22.7372,22.7041,22.7041,25000.0
2008-07-21 15:20:00,34.35,34.37,34.3,34.31,28700.0,22.7041,22.7173,22.6711,22.6777,28700.0
2008-07-21 15:30:00,34.31,34.32,34.24,34.28,38400.0,22.6777,22.6843,22.6314,22.6578,38400.0
2008-07-21 15:40:00,34.27,34.32,34.26,34.29,50700.0,22.6512,22.6843,22.6446,22.6645,50700.0
2008-07-21 15:50:00,34.29,34.42,34.29,34.4,71000.0,22.6645,22.7504,22.6645,22.7372,71000.0
2008-07-22 09:30:00,34.43,34.6,34.23,34.6,28900.0,22.757,22.8694,22.6248,22.8694,28900.0
2008-07-22 09:40:00,34.63,34.7,34.58,34.7,23200.0,22.8892,22.9355,22.8561,22.9355,23200.0
2008-07-22 09:50:00,34.7,34.74,34.63,34.71,25400.0,22.9355,22.9619,22.8892,22.9421,25400.0
2008-07-22 10:00:00,34.71,34.89,34.66,34.75,29400.0,22.9421,23.061,22.909,22.9685,29400.0
2008-07-22 10:10:00,34.76,34.78,34.62,34.72,18500.0,22.9751,22.9883,22.8826,22.9487,18500.0
2008-07-22 10:20:00,34.74,34.74,34.57,34.57,15300.0,22.9619,22.9619,22.8495,22.8495,15300.0
2008-07-22 10:30:00,34.59,34.61,34.53,34.54,17800.0,22.8627,22.876,22.8231,22.8297,17800.0
2008-07-22 10:40:00,34.56,34.7,34.55,34.69,14800.0,22.8429,22.9355,22.8363,22.9288,14800.0
2008-07-22 10:50:00,34.68,34.69,34.61,34.68,14500.0,22.9222,22.9288,22.876,22.9222,14500.0
2008-07-22 11:00:00,34.68,34.81,34.68,34.78,19200.0,22.9222,23.0082,22.9222,22.9883,19200.0
2008-07-22 11:10:00,34.77,34.84,34.76,34.76,33000.0,22.9817,23.028,22.9751,22.9751,33000.0
2008-07-22 11:20:00,34.76,34.87,34.76,34.81,12300.0,22.9751,23.0478,22.9751,23.0082,12300.0
2008-07-22 11:30:00,34.82,34.84,34.77,34.82,25100.0,23.0148,23.028,22.9817,23.0148,25100.0
2008-07-22 11:40:00,34.83,35.0,34.82,35.0,29000.0,23.0214,23.1337,23.0148,23.1337,29000.0
2008-07-22 11:50:00,35.0,35.0,34.77,34.77,17400.0,23.1337,23.1337,22.9817,22.9817,17400.0
2008-07-22 12:00:00,34.75,34.86,34.73,34.85,12900.0,22.9685,23.0412,22.9553,23.0346,12900.0
2008-07-22 12:10:00,34.85,34.87,34.81,34.81,7700.0,23.0346,23.0478,23.0082,23.0082,7700.0
2008-07-22 12:20:00,34.81,34.82,34.74,34.75,9800.0,23.0082,23.0148,22.9619,22.9685,9800.0
2008-07-22 12:30:00,34.75,34.76,34.72,34.75,5300.0,22.9685,22.9751,22.9487,22.9685,5300.0
2008-07-22 12:40:00,34.73,34.76,34.72,34.75,9200.0,22.9553,22.9751,22.9487,22.9685,9200.0
2008-07-22 12:50:00,34.77,34.77,34.72,34.75,5700.0,22.9817,22.9817,22.9487,22.9685,5700.0
2008-07-22 13:00:00,34.74,34.75,34.72,34.74,5400.0,22.9619,22.9685,22.9487,22.9619,5400.0
2008-07-22 13:10:00,34.75,34.78,34.7,34.7,12600.0,22.9685,22.9883,22.9355,22.9355,12600.0
2008-07-22 13:20:00,34.7,34.75,34.68,34.72,17100.0,22.9355,22.9685,22.9222,22.9487,17100.0
2008-07-22 13:30:00,34.72,34.75,34.69,34.71,11300.0,22.9487,22.9685,22.9288,22.9421,11300.0
2008-07-22 13:40:00,34.71,34.74,34.68,34.73,9900.0,22.9421,22.9619,22.9222,22.9553,9900.0
2008-07-22 13:50:00,34.73,34.78,34.7,34.78,13400.0,22.9553,22.9883,22.9355,22.9883,13400.0
2008-07-22 14:00:00,34.77,34.78,34.73,34.76,25200.0,22.9817,22.9883,22.9553,22.9751,25200.0
2008-07-22 14:10:00,34.75,34.76,34.7,34.73,27300.0,22.9685,22.9751,22.9355,22.9553,27300.0
2008-07-22 14:20:00,34.73,34.79,34.7,34.79,20000.0,22.9553,22.9949,22.9355,22.9949,20000.0
2008-07-22 14:30:00,34.8,34.82,34.75,34.78,16700.0,23.0015,23.0148,22.9685,22.9883,16700.0
2008-07-22 14:40:00,34.78,34.88,34.77,34.85,16000.0,22.9883,23.0544,22.9817,23.0346,16000.0
2008-07-22 14:50:00,34.85,34.85,34.68,34.72,23700.0,23.0346,23.0346,22.9222,22.9487,23700.0
2008-07-22 15:00:00,34.73,34.86,34.73,34.81,34800.0,22.9553,23.0412,22.9553,23.0082,34800.0
2008-07-22 15:10:00,34.81,34.83,34.8,34.81,20100.0,23.0082,23.0214,23.0015,23.0082,20100.0
2008-07-22 15:20:00,34.82,34.85,34.8,34.85,32100.0,23.0148,23.0346,23.0015,23.0346,32100.0
2008-07-22 15:30:00,34.84,34.88,34.7,34.76,56100.0,23.028,23.0544,22.9355,22.9751,56100.0
2008-07-22 15:40:00,34.77,34.88,34.73,34.83,66400.0,22.9817,23.0544,22.9553,23.0214,66400.0
2008-07-22 15:50:00,34.84,34.9,34.81,34.89,51800.0,23.028,23.0676,23.0082,23.061,51800.0
2008-07-23 09:30:00,35.7,36.31,35.38,35.43,195200.0,23.5964,23.9996,23.3849,23.418,195200.0
2008-07-23 09:40:00,35.45,35.89,35.32,35.75,128800.0,23.4312,23.722,23.3453,23.6295,128800.0
2008-07-23 09:50:00,35.72,36.28,35.69,36.27,131600.0,23.6096,23.9798,23.5898,23.9732,131600.0
2008-07-23 10:00:00,36.27,36.65,36.25,36.61,183800.0,23.9732,24.2243,23.9599,24.1979,183800.0
2008-07-23 10:10:00,36.62,36.81,36.46,36.74,86900.0,24.2045,24.3301,24.0987,24.2838,86900.0
2008-07-23 10:20:00,36.75,36.77,36.46,36.48,102500.0,24.2904,24.3036,24.0987,24.112,102500.0
2008-07-23 10:30:00,36.46,36.5,36.28,36.46,100300.0,24.0987,24.1252,23.9798,24.0987,100300.0
2008-07-23 10:40:00,36.49,36.56,36.24,36.24,63800.0,24.1186,24.1648,23.9533,23.9533,63800.0
2008-07-23 10:50:00,36.24,36.39,36.18,36.3,82800.0,23.9533,24.0525,23.9137,23.993,82800.0
2008-07-23 11:00:00,36.31,36.33,36.16,36.23,55200.0,23.9996,24.0128,23.9005,23.9467,55200.0
2008-07-23 11:10:00,36.23,36.28,36.22,36.26,23500.0,23.9467,23.9798,23.9401,23.9666,23500.0
2008-07-23 11:20:00,36.26,36.36,36.24,36.31,55300.0,23.9666,24.0327,23.9533,23.9996,55300.0
2008-07-23 11:30:00,36.32,36.32,36.19,36.26,47400.0,24.0062,24.0062,23.9203,23.9666,47400.0
2008-07-23 11:40:00,36.26,36.26,36.11,36.15,26800.0,23.9666,23.9666,23.8674,23.8939,26800.0
2008-07-23 11:50:00,36.17,36.26,36.15,36.2,43800.0,23.9071,23.9666,23.8939,23.9269,43800.0
2008-07-23 12:00:00,36.19,36.22,36.15,36.15,21200.0,23.9203,23.9401,23.8939,23.8939,21200.0
2008-07-23 12:10:00,36.16,36.17,36.11,36.17,19100.0,23.9005,23.9071,23.8674,23.9071,19100.0
2008-07-23 12:20:00,36.19,36.29,36.17,36.27,18300.0,23.9203,23.9864,23.9071,23.9732,18300.0
2008-07-23 12:30:00,36.27,36.37,36.24,36.31,37900.0,23.9732,24.0393,23.9533,23.9996,37900.0
2008-07-23 12:40:00,36.3,36.4,36.3,36.35,58500.0,23.993,24.0591,23.993,24.026,58500.0
2008-07-23 12:50:00,36.36,36.4,36.35,36.39,24000.0,24.0327,24.0591,24.026,24.0525,24000.0
2008-07-23 13:00:00,36.41,36.41,36.33,36.33,26400.0,24.0657,24.0657,24.0128,24.0128,26400.0
2008-07-23 13:10:00,36.33,36.37,36.32,36.32,22000.0,24.0128,24.0393,24.0062,24.0062,22000.0
2008-07-23 13:20:00,36.31,36.38,36.31,36.37,29400.0,23.9996,24.0459,23.9996,24.0393,29400.0
2008-07-23 13:30:00,36.37,36.38,36.31,36.36,23600.0,24.0393,24.0459,23.9996,24.0327,23600.0
2008-07-23 13:40:00,36.4,36.56,36.36,36.56,30800.0,24.0591,24.1648,24.0327,24.1648,30800.0
2008-07-23 13:50:00,36.56,36.57,36.33,36.4,34800.0,24.1648,24.1715,24.0128,24.0591,34800.0
2008-07-23 14:00:00,36.38,36.62,36.38,36.6,37300.0,24.0459,24.2045,24.0459,24.1913,37300.0
2008-07-23 14:10:00,36.62,36.68,36.59,36.65,46400.0,24.2045,24.2442,24.1847,24.2243,46400.0
2008-07-23 14:20:00,36.66,36.85,36.65,36.78,35200.0,24.2309,24.3565,24.2243,24.3103,35200.0
2008-07-23 14:30:00,36.79,36.94,36.78,36.83,38200.0,24.3169,24.416,24.3103,24.3433,38200.0
2008-07-23 14:40:00,36.83,36.92,36.77,36.78,36700.0,24.3433,24.4028,24.3036,24.3103,36700.0
2008-07-23 14:50:00,36.79,36.84,36.7,36.7,45600.0,24.3169,24.3499,24.2574,24.2574,45600.0
2008-07-23 15:00:00,36.7,36.71,36.59,36.71,72200.0,24.2574,24.264,24.1847,24.264,72200.0
2008-07-23 15:10:00,36.71,36.83,36.71,36.83,32300.0,24.264,24.3433,24.264,24.3433,32300.0
2008-07-23 15:20:00,36.83,36.86,36.79,36.85,38700.0,24.3433,24.3631,24.3169,24.3565,38700.0
2008-07-23 15:30:00,36.85,36.89,36.8,36.86,61300.0,24.3565,24.383,24.3235,24.3631,61300.0
2008-07-23 15:40:00,36.87,36.88,36.74,36.78,60500.0,24.3697,24.3764,24.2838,24.3103,60500.0
2008-07-23 15:50:00,36.78,36.86,36.78,36.85,88900.0,24.3103,24.3631,24.3103,24.3565,88900.0
2008-07-24 09:30:00,36.84,37.04,36.61,36.98,52500.0,24.3499,24.4821,24.1979,24.4425,52500.0
2008-07-24 09:40:00,36.99,37.12,36.85,36.89,48400.0,24.4491,24.535,24.3565,24.383,48400.0
2008-07-24 09:50:00,36.9,36.97,36.84,36.9,27300.0,24.3896,24.4358,24.3499,24.3896,27300.0
2008-07-24 10:00:00,36.88,36.9,36.71,36.75,56300.0,24.3764,24.3896,24.264,24.2904,56300.0
2008-07-24 10:10:00,36.71,37.13,36.7,36.99,79800.0,24.264,24.5416,24.2574,24.4491,79800.0
2008-07-24 10:20:00,36.99,37.02,36.83,36.84,52000.0,24.4491,24.4689,24.3433,24.3499,52000.0
2008-07-24 10:30:00,36.85,36.86,36.8,36.82,48000.0,24.3565,24.3631,24.3235,24.3367,48000.0
2008-07-24 10:40:00,36.82,37.07,36.82,37.0,44900.0,24.3367,24.5019,24.3367,24.4557,44900.0
2008-07-24 10:50:00,37.0,37.18,36.98,37.15,59500.0,24.4557,24.5746,24.4425,24.5548,59500.0
2008-07-24 11:00:00,37.15,37.22,37.14,37.16,39000.0,24.5548,24.6011,24.5482,24.5614,39000.0
2008-07-24 11:10:00,37.15,37.21,36.99,37.0,90100.0,24.5548,24.5945,24.4491,24.4557,90100.0
2008-07-24 11:20:00,36.99,37.13,36.98,37.03,31400.0,24.4491,24.5416,24.4425,24.4755,31400.0
2008-07-24 11:30:00,37.02,37.08,36.99,37.05,22600.0,24.4689,24.5085,24.4491,24.4887,22600.0
2008-07-24 11:40:00,37.04,37.07,37.01,37.02,22600.0,24.4821,24.5019,24.4623,24.4689,22600.0
2008-07-24 11:50:00,37.01,37.1,37.01,37.03,25200.0,24.4623,24.5218,24.4623,24.4755,25200.0
2008-07-24 12:00:00,37.04,37.04,36.88,36.89,10200.0,24.4821,24.4821,24.3764,24.383,10200.0
2008-07-24 12:10:00,36.88,36.89,36.85,36.87,20900.0,24.3764,24.383,24.3565,24.3697,20900.0
2008-07-24 12:20:00,36.88,36.88,36.82,36.83,18400.0,24.3764,24.3764,24.3367,24.3433,18400.0
2008-07-24 12:30:00,36.83,36.89,36.82,36.83,17900.0,24.3433,24.383,24.3367,24.3433,17900.0
2008-07-24 12:40:00,36.82,36.83,36.79,36.8,17800.0,24.3367,24.3433,24.3169,24.3235,17800.0
2008-07-24 12:50:00,36.8,36.83,36.78,36.83,20700.0,24.3235,24.3433,24.3103,24.3433,20700.0
2008-07-24 13:00:00,36.83,36.83,36.6,36.64,24600.0,24.3433,24.3433,24.1913,24.2177,24600.0
2008-07-24 13:10:00,36.64,36.7,36.63,36.68,15700.0,24.2177,24.2574,24.2111,24.2442,15700.0
2008-07-24 13:20:00,36.69,36.71,36.66,36.71,22500.0,24.2508,24.264,24.2309,24.264,22500.0
2008-07-24 13:30:00,36.72,36.75,36.63,36.73,13400.0,24.2706,24.2904,24.2111,24.2772,13400.0
2008-07-24 13:40:00,36.74,36.78,36.72,36.76,10400.0,24.2838,24.3103,24.2706,24.297,10400.0
2008-07-24 13:50:00,36.76,36.79,36.69,36.74,16000.0,24.297,24.3169,24.2508,24.2838,16000.0
2008-07-24 14:00:00,36.73,36.73,36.67,36.67,20200.0,24.2772,24.2772,24.2376,24.2376,20200.0
2008-07-24 14:10:00,36.68,36.69,36.58,36.61,14200.0,24.2442,24.2508,24.1781,24.1979,14200.0
2008-07-24 14:20:00,36.61,36.61,36.48,36.51,29800.0,24.1979,24.1979,24.112,24.1318,29800.0
2008-07-24 14:30:00,36.5,36.55,36.5,36.54,17000.0,24.1252,24.1582,24.1252,24.1516,17000.0
2008-07-24 14:40:00,36.54,36.54,36.49,36.5,24800.0,24.1516,24.1516,24.1186,24.1252,24800.0
2008-07-24 14:50:00,36.5,36.5,36.4,36.42,25200.0,24.1252,24.1252,24.0591,24.0723,25200.0
2008-07-24 15:00:00,36.42,36.43,36.35,36.35,42900.0,24.0723,24.0789,24.026,24.026,42900.0
2008-07-24 15:10:00,36.36,36.36,36.15,36.18,41700.0,24.0327,24.0327,23.8939,23.9137,41700.0
2008-07-24 15:20:00,36.19,36.23,36.12,36.15,43000.0,23.9203,23.9467,23.874,23.8939,43000.0
2008-07-24 15:30:00,36.14,36.28,36.11,36.26,43200.0,23.8872,23.9798,23.8674,23.9666,43200.0
2008-07-24 15:40:00,36.26,36.29,36.23,36.28,61500.0,23.9666,23.9864,23.9467,23.9798,61500.0
2008-07-24 15:50:00,36.28,36.35,36.23,36.3,113700.0,23.9798,24.026,23.9467,23.993,113700.0
2008-07-25 09:30:00,36.29,36.56,36.27,36.43,26400.0,23.9864,24.1648,23.9732,24.0789,26400.0
2008-07-25 09:40:00,36.42,36.65,36.3,36.57,33800.0,24.0723,24.2243,23.993,24.1715,33800.0
2008-07-25 09:50:00,36.57,36.68,36.39,36.62,42500.0,24.1715,24.2442,24.0525,24.2045,42500.0
2008-07-25 10:00:00,36.62,36.77,36.55,36.61,52300.0,24.2045,24.3036,24.1582,24.1979,52300.0
2008-07-25 10:10:00,36.61,36.8,36.61,36.77,46300.0,24.1979,24.3235,24.1979,24.3036,46300.0
2008-07-25 10:20:00,36.76,36.79,36.59,36.59,25400.0,24.297,24.3169,24.1847,24.1847,25400.0
2008-07-25 10:30:00,36.59,36.61,36.46,36.5,45300.0,24.1847,24.1979,24.0987,24.1252,45300.0
2008-07-25 10:40:00,36.51,36.58,36.49,36.52,29200.0,24.1318,24.1781,24.1186,24.1384,29200.0
2008-07-25 10:50:00,36.52,36.52,36.4,36.42,34500.0,24.1384,24.1384,24.0591,24.0723,34500.0
2008-07-25 11:00:00,36.42,36.48,36.39,36.39,22500.0,24.0723,24.112,24.0525,24.0525,22500.0
2008-07-25 11:10:00,36.39,36.43,36.37,36.42,22700.0,24.0525,24.0789,24.0393,24.0723,22700.0
2008-07-25 11:20:00,36.42,36.47,36.3,36.36,23600.0,24.0723,24.1054,23.993,24.0327,23600.0
2008-07-25 11:30:00,36.38,36.41,36.33,36.35,21800.0,24.0459,24.0657,24.0128,24.026,21800.0
2008-07-25 11:40:00,36.35,36.43,36.33,36.4,20400.0,24.026,24.0789,24.0128,24.0591,20400.0
2008-07-25 11:50:00,36.39,36.39,36.28,36.31,12600.0,24.0525,24.0525,23.9798,23.9996,12600.0
2008-07-25 12:00:00,36.3,36.33,36.25,36.3,20200.0,23.993,24.0128,23.9599,23.993,20200.0
2008-07-25 12:10:00,36.31,36.31,36.27,36.27,8100.0,23.9996,23.9996,23.9732,23.9732,8100.0
2008-07-25 12:20:00,36.27,36.36,36.25,36.35,15500.0,23.9732,24.0327,23.9599,24.026,15500.0
2008-07-25 12:30:00,36.35,36.36,36.3,36.3,16400.0,24.026,24.0327,23.993,23.993,16400.0
2008-07-25 12:40:00,36.31,36.37,36.3,36.34,22900.0,23.9996,24.0393,23.993,24.0194,22900.0
2008-07-25 12:50:00,36.33,36.37,36.33,36.36,11000.0,24.0128,24.0393,24.0128,24.0327,11000.0
2008-07-25 13:00:00,36.36,36.42,36.36,36.42,19500.0,24.0327,24.0723,24.0327,24.0723,19500.0
2008-07-25 13:10:00,36.42,36.44,36.32,36.41,34400.0,24.0723,24.0855,24.0062,24.0657,34400.0
2008-07-25 13:20:00,36.4,36.43,36.33,36.34,17000.0,24.0591,24.0789,24.0128,24.0194,17000.0
2008-07-25 13:30:00,36.35,36.37,36.32,36.36,11500.0,24.026,24.0393,24.0062,24.0327,11500.0
2008-07-25 13:40:00,36.36,36.36,36.26,36.26,22600.0,24.0327,24.0327,23.9666,23.9666,22600.0
2008-07-25 13:50:00,36.27,36.29,36.25,36.28,26100.0,23.9732,23.9864,23.9599,23.9798,26100.0
2008-07-25 14:00:00,36.28,36.35,36.25,36.32,44400.0,23.9798,24.026,23.9599,24.0062,44400.0
2008-07-25 14:10:00,36.34,36.36,36.29,36.33,23900.0,24.0194,24.0327,23.9864,24.0128,23900.0
2008-07-25 14:20:00,36.33,36.36,36.26,36.34,30500.0,24.0128,24.0327,23.9666,24.0194,30500.0
2008-07-25 14:30:00,36.34,36.36,36.3,36.36,14200.0,24.0194,24.0327,23.993,24.0327,14200.0
2008-07-25 14:40:00,36.36,36.37,36.33,36.36,17000.0,24.0327,24.0393,24.0128,24.0327,17000.0
2008-07-25 14:50:00,36.36,36.36,36.31,36.31,19800.0,24.0327,24.0327,23.9996,23.9996,19800.0
2008-07-25 15:00:00,36.32,36.32,36.24,36.28,37300.0,24.0062,24.0062,23.9533,23.9798,37300.0
2008-07-25 15:10:00,36.28,36.32,36.28,36.31,26700.0,23.9798,24.0062,23.9798,23.9996,26700.0
2008-07-25 15:20:00,36.32,36.32,36.26,36.27,34500.0,24.0062,24.0062,23.9666,23.9732,34500.0
2008-07-25 15:30:00,36.26,36.3,36.25,36.26,49000.0,23.9666,23.993,23.9599,23.9666,49000.0
2008-07-25 15:40:00,36.27,36.31,36.19,36.26,85300.0,23.9732,23.9996,23.9203,23.9666,85300.0
2008-07-25 15:50:00,36.26,36.33,36.24,36.29,102000.0,23.9666,24.0128,23.9533,23.9864,102000.0
2008-07-28 09:30:00,36.18,36.18,36.0,36.07,21900.0,23.9137,23.9137,23.7947,23.841,21900.0
2008-07-28 09:40:00,36.04,36.1,35.94,36.04,34100.0,23.8211,23.8608,23.755,23.8211,34100.0
2008-07-28 09:50:00,36.04,36.18,36.0,36.17,17200.0,23.8211,23.9137,23.7947,23.9071,17200.0
2008-07-28 10:00:00,36.18,36.28,36.13,36.16,28100.0,23.9137,23.9798,23.8806,23.9005,28100.0
2008-07-28 10:10:00,36.16,36.23,36.15,36.23,19300.0,23.9005,23.9467,23.8939,23.9467,19300.0
2008-07-28 10:20:00,36.24,36.24,36.11,36.2,18500.0,23.9533,23.9533,23.8674,23.9269,18500.0
2008-07-28 10:30:00,36.22,36.24,36.06,36.14,17600.0,23.9401,23.9533,23.8344,23.8872,17600.0
2008-07-28 10:40:00,36.14,36.25,36.1,36.24,19700.0,23.8872,23.9599,23.8608,23.9533,19700.0
2008-07-28 10:50:00,36.24,36.24,36.13,36.19,20400.0,23.9533,23.9533,23.8806,23.9203,20400.0
2008-07-28 11:00:00,36.19,36.21,36.14,36.2,17600.0,23.9203,23.9335,23.8872,23.9269,17600.0
2008-07-28 11:10:00,36.2,36.25,36.2,36.24,19900.0,23.9269,23.9599,23.9269,23.9533,19900.0
2008-07-28 11:20:00,36.24,36.25,36.14,36.16,17800.0,23.9533,23.9599,23.8872,23.9005,17800.0
2008-07-28 11:30:00,36.16,36.17,36.08,36.16,29100.0,23.9005,23.9071,23.8476,23.9005,29100.0
2008-07-28 11:40:00,36.16,36.19,36.05,36.07,18200.0,23.9005,23.9203,23.8278,23.841,18200.0
2008-07-28 11:50:00,36.08,36.16,36.08,36.12,18100.0,23.8476,23.9005,23.8476,23.874,18100.0
2008-07-28 12:00:00,36.12,36.24,36.12,36.22,18900.0,23.874,23.9533,23.874,23.9401,18900.0
2008-07-28 12:10:00,36.22,36.28,36.22,36.27,21100.0,23.9401,23.9798,23.9401,23.9732,21100.0
2008-07-28 12:20:00,36.28,36.31,36.27,36.31,13200.0,23.9798,23.9996,23.9732,23.9996,13200.0
2008-07-28 12:30:00,36.31,36.33,36.27,36.32,20500.0,23.9996,24.0128,23.9732,24.0062,20500.0
2008-07-28 12:40:00,36.33,36.33,36.17,36.18,39000.0,24.0128,24.0128,23.9071,23.9137,39000.0
2008-07-28 12:50:00,36.18,36.19,36.14,36.16,24600.0,23.9137,23.9203,23.8872,23.9005,24600.0
2008-07-28 13:00:00,36.15,36.18,36.13,36.18,15200.0,23.8939,23.9137,23.8806,23.9137,15200.0
2008-07-28 13:10:00,36.19,36.21,36.19,36.21,7800.0,23.9203,23.9335,23.9203,23.9335,7800.0
2008-07-28 13:20:00,36.2,36.23,36.19,36.21,14300.0,23.9269,23.9467,23.9203,23.9335,14300.0
2008-07-28 13:30:00,36.2,36.2,36.14,36.19,30600.0,23.9269,23.9269,23.8872,23.9203,30600.0
2008-07-28 13:40:00,36.18,36.19,36.15,36.15,10600.0,23.9137,23.9203,23.8939,23.8939,10600.0
2008-07-28 13:50:00,36.15,36.18,36.06,36.06,32100.0,23.8939,23.9137,23.8344,23.8344,32100.0
2008-07-28 14:00:00,36.06,36.09,36.02,36.03,20500.0,23.8344,23.8542,23.8079,23.8145,20500.0
2008-07-28 14:10:00,36.02,36.16,36.02,36.13,29800.0,23.8079,23.9005,23.8079,23.8806,29800.0
2008-07-28 14:20:00,36.12,36.13,36.07,36.09,18300.0,23.874,23.8806,23.841,23.8542,18300.0
2008-07-28 14:30:00,36.09,36.19,36.07,36.18,36200.0,23.8542,23.9203,23.841,23.9137,36200.0
2008-07-28 14:40:00,36.18,36.19,36.08,36.09,20300.0,23.9137,23.9203,23.8476,23.8542,20300.0
2008-07-28 14:50:00,36.08,36.19,36.08,36.16,20400.0,23.8476,23.9203,23.8476,23.9005,20400.0
2008-07-28 15:00:00,36.16,36.19,36.11,36.16,23600.0,23.9005,23.9203,23.8674,23.9005,23600.0
2008-07-28 15:10:00,36.17,36.24,36.13,36.13,19100.0,23.9071,23.9533,23.8806,23.8806,19100.0
2008-07-28 15:20:00,36.13,36.15,36.1,36.11,13600.0,23.8806,23.8939,23.8608,23.8674,13600.0
2008-07-28 15:30:00,36.11,36.19,36.11,36.13,34600.0,23.8674,23.9203,23.8674,23.8806,34600.0
2008-07-28 15:40:00,36.13,36.17,36.1,36.1,39100.0,23.8806,23.9071,23.8608,23.8608,39100.0
2008-07-28 15:50:00,36.1,36.15,36.04,36.06,64000.0,23.8608,23.8939,23.8211,23.8344,64000.0
2008-07-29 09:30:00,36.09,36.27,36.06,36.19,17500.0,23.8542,23.9732,23.8344,23.9203,17500.0
2008-07-29 09:40:00,36.18,36.38,36.17,36.35,15900.0,23.9137,24.0459,23.9071,24.026,15900.0
2008-07-29 09:50:00,36.35,36.36,36.23,36.32,26300.0,24.026,24.0327,23.9467,24.0062,26300.0
2008-07-29 10:00:00,36.33,36.4,36.25,36.36,38600.0,24.0128,24.0591,23.9599,24.0327,38600.0
2008-07-29 10:10:00,36.35,36.4,36.35,36.39,17800.0,24.026,24.0591,24.026,24.0525,17800.0
2008-07-29 10:20:00,36.38,36.4,36.3,36.33,30800.0,24.0459,24.0591,23.993,24.0128,30800.0
2008-07-29 10:30:00,36.32,36.36,36.29,36.32,36600.0,24.0062,24.0327,23.9864,24.0062,36600.0
2008-07-29 10:40:00,36.3,36.34,36.21,36.24,13500.0,23.993,24.0194,23.9335,23.9533,13500.0
2008-07-29 10:50:00,36.24,36.26,36.21,36.22,15200.0,23.9533,23.9666,23.9335,23.9401,15200.0
2008-07-29 11:00:00,36.23,36.24,36.18,36.18,12900.0,23.9467,23.9533,23.9137,23.9137,12900.0
2008-07-29 11:10:00,36.17,36.19,36.07,36.12,29400.0,23.9071,23.9203,23.841,23.874,29400.0
2008-07-29 11:20:00,36.1,36.15,36.06,36.15,16800.0,23.8608,23.8939,23.8344,23.8939,16800.0
2008-07-29 11:30:00,36.15,36.34,36.14,36.34,16900.0,23.8939,24.0194,23.8872,24.0194,16900.0
2008-07-29 11:40:00,36.34,36.38,36.32,36.38,29800.0,24.0194,24.0459,24.0062,24.0459,29800.0
2008-07-29 11:50:00,36.38,36.39,36.33,36.39,17800.0,24.0459,24.0525,24.0128,24.0525,17800.0
2008-07-29 12:00:00,36.39,36.4,36.35,36.38,24500.0,24.0525,24.0591,24.026,24.0459,24500.0
2008-07-29 12:10:00,36.38,36.61,36.36,36.61,227900.0,24.0459,24.1979,24.0327,24.1979,227900.0
2008-07-29 12:20:00,36.59,36.76,36.54,36.76,45800.0,24.1847,24.297,24.1516,24.297,45800.0
2008-07-29 12:30:00,36.74,36.79,36.67,36.74,33500.0,24.2838,24.3169,24.2376,24.2838,33500.0
2008-07-29 12:40:00,36.75,36.84,36.73,36.83,29700.0,24.2904,24.3499,24.2772,24.3433,29700.0
2008-07-29 12:50:00,36.83,36.87,36.8,36.87,24900.0,24.3433,24.3697,24.3235,24.3697,24900.0
2008-07-29 13:00:00,36.85,36.85,36.7,36.71,19700.0,24.3565,24.3565,24.2574,24.264,19700.0
2008-07-29 13:10:00,36.71,36.74,36.7,36.71,17200.0,24.264,24.2838,24.2574,24.264,17200.0
2008-07-29 13:20:00,36.71,36.79,36.7,36.79,10900.0,24.264,24.3169,24.2574,24.3169,10900.0
2008-07-29 13:30:00,36.79,36.89,36.78,36.81,22600.0,24.3169,24.383,24.3103,24.3301,22600.0
2008-07-29 13:40:00,36.83,36.83,36.74,36.76,22900.0,24.3433,24.3433,24.2838,24.297,22900.0
2008-07-29 13:50:00,36.77,36.78,36.71,36.75,22100.0,24.3036,24.3103,24.264,24.2904,22100.0
2008-07-29 14:00:00,36.76,36.76,36.63,36.64,27800.0,24.297,24.297,24.2111,24.2177,27800.0
2008-07-29 14:10:00,36.64,36.76,36.63,36.75,18100.0,24.2177,24.297,24.2111,24.2904,18100.0
2008-07-29 14:20:00,36.74,36.82,36.74,36.82,14200.0,24.2838,24.3367,24.2838,24.3367,14200.0
2008-07-29 14:30:00,36.8,36.83,36.72,36.72,28800.0,24.3235,24.3433,24.2706,24.2706,28800.0
2008-07-29 14:40:00,36.72,36.73,36.61,36.69,27200.0,24.2706,24.2772,24.1979,24.2508,27200.0
2008-07-29 14:50:00,36.7,36.81,36.69,36.81,23500.0,24.2574,24.3301,24.2508,24.3301,23500.0
2008-07-29 15:00:00,36.8,36.83,36.76,36.76,45700.0,24.3235,24.3433,24.297,24.297,45700.0
2008-07-29 15:10:00,36.76,36.81,36.7,36.78,34800.0,24.297,24.3301,24.2574,24.3103,34800.0
2008-07-29 15:20:00,36.78,36.81,36.69,36.71,52800.0,24.3103,24.3301,24.2508,24.264,52800.0
2008-07-29 15:30:00,36.72,36.76,36.71,36.72,41100.0,24.2706,24.297,24.264,24.2706,41100.0
2008-07-29 15:40:00,36.72,36.73,36.69,36.71,29100.0,24.2706,24.2772,24.2508,24.264,29100.0
2008-07-29 15:50:00,36.72,36.78,36.72,36.73,75900.0,24.2706,24.3103,24.2706,24.2772,75900.0
2008-07-30 09:30:00,36.84,36.94,36.65,36.93,23900.0,24.3499,24.416,24.2243,24.4094,23900.0
2008-07-30 09:40:00,36.94,37.0,36.86,36.99,38000.0,24.416,24.4557,24.3631,24.4491,38000.0
2008-07-30 09:50:00,36.99,37.0,36.93,36.94,22800.0,24.4491,24.4557,24.4094,24.416,22800.0
2008-07-30 10:00:00,36.94,37.0,36.94,37.0,17700.0,24.416,24.4557,24.416,24.4557,17700.0
2008-07-30 10:10:00,36.98,37.13,36.95,37.0,46300.0,24.4425,24.5416,24.4226,24.4557,46300.0
2008-07-30 10:20:00,37.0,37.08,36.99,37.08,15200.0,24.4557,24.5085,24.4491,24.5085,15200.0
2008-07-30 10:30:00,37.07,37.09,36.83,36.92,24200.0,24.5019,24.5152,24.3433,24.4028,24200.0
2008-07-30 10:40:00,36.92,37.06,36.79,36.92,29600.0,24.4028,24.4953,24.3169,24.4028,29600.0
2008-07-30 10:50:00,36.92,36.92,36.74,36.79,22700.0,24.4028,24.4028,24.2838,24.3169,22700.0
2008-07-30 11:00:00,36.8,36.9,36.79,36.86,19500.0,24.3235,24.3896,24.3169,24.3631,19500.0
2008-07-30 11:10:00,36.83,36.89,36.79,36.85,42400.0,24.3433,24.383,24.3169,24.3565,42400.0
2008-07-30 11:20:00,36.83,36.93,36.7,36.89,27200.0,24.3433,24.4094,24.2574,24.383,27200.0
2008-07-30 11:30:00,36.9,37.05,36.9,37.01,16700.0,24.3896,24.4887,24.3896,24.4623,16700.0
2008-07-30 11:40:00,37.01,37.09,37.01,37.09,13100.0,24.4623,24.5152,24.4623,24.5152,13100.0
2008-07-30 11:50:00,37.09,37.09,36.93,36.94,48100.0,24.5152,24.5152,24.4094,24.416,48100.0
2008-07-30 12:00:00,36.95,36.96,36.89,36.9,8600.0,24.4226,24.4292,24.383,24.3896,8600.0
2008-07-30 12:10:00,36.88,36.88,36.79,36.81,13900.0,24.3764,24.3764,24.3169,24.3301,13900.0
2008-07-30 12:20:00,36.8,36.85,36.73,36.83,20800.0,24.3235,24.3565,24.2772,24.3433,20800.0
2008-07-30 12:30:00,36.83,36.84,36.81,36.83,13100.0,24.3433,24.3499,24.3301,24.3433,13100.0
2008-07-30 12:40:00,36.8,36.82,36.7,36.71,15000.0,24.3235,24.3367,24.2574,24.264,15000.0
2008-07-30 12:50:00,36.71,36.77,36.71,36.77,6100.0,24.264,24.3036,24.264,24.3036,6100.0
2008-07-30 13:00:00,36.75,36.77,36.7,36.71,13000.0,24.2904,24.3036,24.2574,24.264,13000.0
2008-07-30 13:10:00,36.7,36.73,36.67,36.69,18500.0,24.2574,24.2772,24.2376,24.2508,18500.0
2008-07-30 13:20:00,36.7,36.72,36.65,36.65,22100.0,24.2574,24.2706,24.2243,24.2243,22100.0
2008-07-30 13:30:00,36.66,36.7,36.61,36.63,18300.0,24.2309,24.2574,24.1979,24.2111,18300.0
2008-07-30 13:40:00,36.63,36.64,36.58,36.6,24700.0,24.2111,24.2177,24.1781,24.1913,24700.0
2008-07-30 13:50:00,36.6,36.64,36.51,36.64,41600.0,24.1913,24.2177,24.1318,24.2177,41600.0
2008-07-30 14:00:00,36.65,36.68,36.58,36.6,19000.0,24.2243,24.2442,24.1781,24.1913,19000.0
2008-07-30 14:10:00,36.61,36.66,36.56,36.56,17500.0,24.1979,24.2309,24.1648,24.1648,17500.0
2008-07-30 14:20:00,36.57,36.69,36.56,36.67,28500.0,24.1715,24.2508,24.1648,24.2376,28500.0
2008-07-30 14:30:00,36.68,36.78,36.66,36.76,15000.0,24.2442,24.3103,24.2309,24.297,15000.0
2008-07-30 14:40:00,36.77,36.79,36.74,36.75,16300.0,24.3036,24.3169,24.2838,24.2904,16300.0
2008-07-30 14:50:00,36.76,36.78,36.7,36.74,19400.0,24.297,24.3103,24.2574,24.2838,19400.0
2008-07-30 15:00:00,36.74,36.74,36.68,36.73,23200.0,24.2838,24.2838,24.2442,24.2772,23200.0
2008-07-30 15:10:00,36.73,36.77,36.72,36.76,20000.0,24.2772,24.3036,24.2706,24.297,20000.0
2008-07-30 15:20:00,36.77,36.91,36.75,36.9,25800.0,24.3036,24.3962,24.2904,24.3896,25800.0
2008-07-30 15:30:00,36.9,37.01,36.9,36.99,40300.0,24.3896,24.4623,24.3896,24.4491,40300.0
2008-07-30 15:40:00,36.99,37.0,36.9,36.91,52900.0,24.4491,24.4557,24.3896,24.3962,52900.0
2008-07-30 15:50:00,36.91,36.96,36.85,36.95,44300.0,24.3962,24.4292,24.3565,24.4226,44300.0
2008-07-31 09:30:00,36.81,36.94,36.51,36.53,41500.0,24.3301,24.416,24.1318,24.145,41500.0
2008-07-31 09:40:00,36.51,36.57,36.35,36.43,39200.0,24.1318,24.1715,24.026,24.0789,39200.0
2008-07-31 09:50:00,36.45,36.76,36.45,36.7,21600.0,24.0921,24.297,24.0921,24.2574,21600.0
2008-07-31 10:00:00,36.68,36.76,36.55,36.57,19300.0,24.2442,24.297,24.1582,24.1715,19300.0
2008-07-31 10:10:00,36.58,36.71,36.56,36.65,22700.0,24.1781,24.264,24.1648,24.2243,22700.0
2008-07-31 10:20:00,36.64,36.71,36.56,36.61,21800.0,24.2177,24.264,24.1648,24.1979,21800.0
2008-07-31 10:30:00,36.6,36.73,36.59,36.67,16100.0,24.1913,24.2772,24.1847,24.2376,16100.0
2008-07-31 10:40:00,36.67,36.76,36.64,36.7,11100.0,24.2376,24.297,24.2177,24.2574,11100.0
2008-07-31 10:50:00,36.71,36.8,36.71,36.8,9800.0,24.264,24.3235,24.264,24.3235,9800.0
2008-07-31 11:00:00,36.8,36.81,36.7,36.76,10900.0,24.3235,24.3301,24.2574,24.297,10900.0
2008-07-31 11:10:00,36.76,36.79,36.73,36.77,8900.0,24.297,24.3169,24.2772,24.3036,8900.0
2008-07-31 11:20:00,36.78,36.78,36.59,36.59,13100.0,24.3103,24.3103,24.1847,24.1847,13100.0
2008-07-31 11:30:00,36.6,36.73,36.58,36.7,21700.0,24.1913,24.2772,24.1781,24.2574,21700.0
2008-07-31 11:40:00,36.69,36.74,36.67,36.73,13000.0,24.2508,24.2838,24.2376,24.2772,13000.0
2008-07-31 11:50:00,36.74,36.8,36.69,36.8,23700.0,24.2838,24.3235,24.2508,24.3235,23700.0
2008-07-31 12:00:00,36.8,36.83,36.76,36.77,22600.0,24.3235,24.3433,24.297,24.3036,22600.0
2008-07-31 12:10:00,36.79,36.79,36.64,36.64,112400.0,24.3169,24.3169,24.2177,24.2177,112400.0
2008-07-31 12:20:00,36.64,36.68,36.6,36.61,29200.0,24.2177,24.2442,24.1913,24.1979,29200.0
2008-07-31 12:30:00,36.61,36.62,36.6,36.62,10600.0,24.1979,24.2045,24.1913,24.2045,10600.0
2008-07-31 12:40:00,36.62,36.66,36.61,36.65,20000.0,24.2045,24.2309,24.1979,24.2243,20000.0
2008-07-31 12:50:00,36.65,36.66,36.53,36.54,18200.0,24.2243,24.2309,24.145,24.1516,18200.0
2008-07-31 13:00:00,36.54,36.58,36.5,36.58,17300.0,24.1516,24.1781,24.1252,24.1781,17300.0
2008-07-31 13:10:00,36.57,36.66,36.57,36.65,10500.0,24.1715,24.2309,24.1715,24.2243,10500.0
2008-07-31 13:20:00,36.64,36.65,36.57,36.61,16000.0,24.2177,24.2243,24.1715,24.1979,16000.0
2008-07-31 13:30:00,36.61,36.63,36.58,36.61,23000.0,24.1979,24.2111,24.1781,24.1979,23000.0
2008-07-31 13:40:00,36.61,36.66,36.61,36.65,17600.0,24.1979,24.2309,24.1979,24.2243,17600.0
2008-07-31 13:50:00,36.63,36.65,36.53,36.53,23100.0,24.2111,24.2243,24.145,24.145,23100.0
2008-07-31 14:00:00,36.53,36.6,36.51,36.59,25400.0,24.145,24.1913,24.1318,24.1847,25400.0
2008-07-31 14:10:00,36.58,36.68,36.57,36.67,20400.0,24.1781,24.2442,24.1715,24.2376,20400.0
2008-07-31 14:20:00,36.68,36.7,36.59,36.59,19700.0,24.2442,24.2574,24.1847,24.1847,19700.0
2008-07-31 14:30:00,36.58,36.76,36.58,36.73,34700.0,24.1781,24.297,24.1781,24.2772,34700.0
2008-07-31 14:40:00,36.73,36.84,36.7,36.74,24700.0,24.2772,24.3499,24.2574,24.2838,24700.0
2008-07-31 14:50:00,36.74,36.75,36.63,36.67,12800.0,24.2838,24.2904,24.2111,24.2376,12800.0
2008-07-31 15:00:00,36.67,36.78,36.67,36.76,38000.0,24.2376,24.3103,24.2376,24.297,38000.0
2008-07-31 15:10:00,36.75,36.85,36.75,36.81,32900.0,24.2904,24.3565,24.2904,24.3301,32900.0
2008-07-31 15:20:00,36.81,36.87,36.76,36.83,35900.0,24.3301,24.3697,24.297,24.3433,35900.0
2008-07-31 15:30:00,36.82,36.83,36.7,36.7,51300.0,24.3367,24.3433,24.2574,24.2574,51300.0
2008-07-31 15:40:00,36.72,36.76,36.62,36.65,92000.0,24.2706,24.297,24.2045,24.2243,92000.0
2008-07-31 15:50:00,36.65,36.76,36.64,36.76,183900.0,24.2243,24.297,24.2177,24.297,183900.0
2008-08-01 09:30:00,36.96,36.96,36.54,36.55,37600.0,24.4292,24.4292,24.1516,24.1582,37600.0
2008-08-01 09:40:00,36.52,36.52,36.13,36.14,50000.0,24.1384,24.1384,23.8806,23.8872,50000.0
2008-08-01 09:50:00,36.14,36.18,36.09,36.12,36700.0,23.8872,23.9137,23.8542,23.874,36700.0
2008-08-01 10:00:00,36.1,36.32,35.9,35.92,40200.0,23.8608,24.0062,23.7286,23.7418,40200.0
2008-08-01 10:10:00,35.93,36.1,35.93,36.04,38900.0,23.7484,23.8608,23.7484,23.8211,38900.0
2008-08-01 10:20:00,36.04,36.14,36.01,36.05,13900.0,23.8211,23.8872,23.8013,23.8278,13900.0
2008-08-01 10:30:00,36.07,36.29,36.07,36.28,21700.0,23.841,23.9864,23.841,23.9798,21700.0
2008-08-01 10:40:00,36.28,36.3,36.21,36.28,12500.0,23.9798,23.993,23.9335,23.9798,12500.0
2008-08-01 10:50:00,36.31,36.34,36.26,36.32,7800.0,23.9996,24.0194,23.9666,24.0062,7800.0
2008-08-01 11:00:00,36.33,36.41,36.32,36.39,22500.0,24.0128,24.0657,24.0062,24.0525,22500.0
2008-08-01 11:10:00,36.37,36.37,36.31,36.37,9800.0,24.0393,24.0393,23.9996,24.0393,9800.0
2008-08-01 11:20:00,36.39,36.4,36.36,36.39,7800.0,24.0525,24.0591,24.0327,24.0525,7800.0
2008-08-01 11:30:00,36.41,36.48,36.41,36.46,30700.0,24.0657,24.112,24.0657,24.0987,30700.0
2008-08-01 11:40:00,36.46,36.46,36.33,36.35,6600.0,24.0987,24.0987,24.0128,24.026,6600.0
2008-08-01 11:50:00,36.35,36.37,36.3,36.35,10400.0,24.026,24.0393,23.993,24.026,10400.0
2008-08-01 12:00:00,36.33,36.39,36.32,36.35,10300.0,24.0128,24.0525,24.0062,24.026,10300.0
2008-08-01 12:10:00,36.35,36.39,36.33,36.36,6700.0,24.026,24.0525,24.0128,24.0327,6700.0
2008-08-01 12:20:00,36.36,36.36,36.3,36.3,9100.0,24.0327,24.0327,23.993,23.993,9100.0
2008-08-01 12:30:00,36.3,36.38,36.27,36.34,8700.0,23.993,24.0459,23.9732,24.0194,8700.0
2008-08-01 12:40:00,36.36,36.36,36.29,36.32,16300.0,24.0327,24.0327,23.9864,24.0062,16300.0
2008-08-01 12:50:00,36.32,36.32,36.16,36.17,15400.0,24.0062,24.0062,23.9005,23.9071,15400.0
2008-08-01 13:00:00,36.18,36.27,36.18,36.26,3500.0,23.9137,23.9732,23.9137,23.9666,3500.0
2008-08-01 13:10:00,36.26,36.33,36.24,36.33,10200.0,23.9666,24.0128,23.9533,24.0128,10200.0
2008-08-01 13:20:00,36.32,36.4,36.32,36.39,7000.0,24.0062,24.0591,24.0062,24.0525,7000.0
2008-08-01 13:30:00,36.39,36.42,36.37,36.4,7800.0,24.0525,24.0723,24.0393,24.0591,7800.0
2008-08-01 13:40:00,36.4,36.47,36.4,36.47,7800.0,24.0591,24.1054,24.0591,24.1054,7800.0
2008-08-01 13:50:00,36.48,36.5,36.43,36.47,12400.0,24.112,24.1252,24.0789,24.1054,12400.0
2008-08-01 14:00:00,36.47,36.49,36.36,36.41,20400.0,24.1054,24.1186,24.0327,24.0657,20400.0
2008-08-01 14:10:00,36.42,36.51,36.41,36.51,6900.0,24.0723,24.1318,24.0657,24.1318,6900.0
2008-08-01 14:20:00,36.49,36.58,36.48,36.58,14800.0,24.1186,24.1781,24.112,24.1781,14800.0
2008-08-01 14:30:00,36.59,36.59,36.53,36.57,7000.0,24.1847,24.1847,24.145,24.1715,7000.0
2008-08-01 14:40:00,36.58,36.64,36.53,36.64,13400.0,24.1781,24.2177,24.145,24.2177,13400.0
2008-08-01 14:50:00,36.64,36.66,36.61,36.64,8400.0,24.2177,24.2309,24.1979,24.2177,8400.0
2008-08-01 15:00:00,36.64,36.67,36.51,36.54,17100.0,24.2177,24.2376,24.1318,24.1516,17100.0
2008-08-01 15:10:00,36.54,36.6,36.54,36.6,12200.0,24.1516,24.1913,24.1516,24.1913,12200.0
2008-08-01 15:20:00,36.61,36.64,36.57,36.64,20400.0,24.1979,24.2177,24.1715,24.2177,20400.0
2008-08-01 15:30:00,36.63,36.66,36.6,36.64,19800.0,24.2111,24.2309,24.1913,24.2177,19800.0
2008-08-01 15:40:00,36.64,36.65,36.58,36.63,21600.0,24.2177,24.2243,24.1781,24.2111,21600.0
2008-08-01 15:50:00,36.61,36.62,36.48,36.49,50600.0,24.1979,24.2045,24.112,24.1186,50600.0
2008-08-04 09:30:00,36.39,36.7,36.38,36.58,20300.0,24.0525,24.2574,24.0459,24.1781,20300.0
2008-08-04 09:40:00,36.56,36.65,36.56,36.64,11600.0,24.1648,24.2243,24.1648,24.2177,11600.0
2008-08-04 09:50:00,36.66,36.7,36.55,36.68,12400.0,24.2309,24.2574,24.1582,24.2442,12400.0
2008-08-04 10:00:00,36.69,36.76,36.59,36.67,24100.0,24.2508,24.297,24.1847,24.2376,24100.0
2008-08-04 10:10:00,36.69,36.69,36.56,36.56,10700.0,24.2508,24.2508,24.1648,24.1648,10700.0
2008-08-04 10:20:00,36.56,36.64,36.52,36.6,13100.0,24.1648,24.2177,24.1384,24.1913,13100.0
2008-08-04 10:30:00,36.59,36.59,36.49,36.49,13800.0,24.1847,24.1847,24.1186,24.1186,13800.0
2008-08-04 10:40:00,36.51,36.55,36.45,36.46,12400.0,24.1318,24.1582,24.0921,24.0987,12400.0
2008-08-04 10:50:00,36.45,36.6,36.44,36.57,9700.0,24.0921,24.1913,24.0855,24.1715,9700.0
2008-08-04 11:00:00,36.57,36.59,36.53,36.57,7700.0,24.1715,24.1847,24.145,24.1715,7700.0
2008-08-04 11:10:00,36.59,36.62,36.56,36.62,14000.0,24.1847,24.2045,24.1648,24.2045,14000.0
2008-08-04 11:20:00,36.62,36.7,36.6,36.66,19800.0,24.2045,24.2574,24.1913,24.2309,19800.0
2008-08-04 11:30:00,36.65,36.83,36.59,36.83,16700.0,24.2243,24.3433,24.1847,24.3433,16700.0
2008-08-04 11:40:00,36.85,36.91,36.83,36.84,11900.0,24.3565,24.3962,24.3433,24.3499,11900.0
2008-08-04 11:50:00,36.86,36.92,36.78,36.91,19800.0,24.3631,24.4028,24.3103,24.3962,19800.0
2008-08-04 12:00:00,36.92,36.92,36.76,36.85,22700.0,24.4028,24.4028,24.297,24.3565,22700.0
2008-08-04 12:10:00,36.86,36.92,36.77,36.77,12000.0,24.3631,24.4028,24.3036,24.3036,12000.0
2008-08-04 12:20:00,36.77,36.78,36.73,36.78,14300.0,24.3036,24.3103,24.2772,24.3103,14300.0
2008-08-04 12:30:00,36.79,36.82,36.76,36.8,15100.0,24.3169,24.3367,24.297,24.3235,15100.0
2008-08-04 12:40:00,36.79,36.87,36.76,36.82,13600.0,24.3169,24.3697,24.297,24.3367,13600.0
2008-08-04 12:50:00,36.8,36.86,36.79,36.86,16600.0,24.3235,24.3631,24.3169,24.3631,16600.0
2008-08-04 13:00:00,36.86,36.9,36.84,36.9,11200.0,24.3631,24.3896,24.3499,24.3896,11200.0
2008-08-04 13:10:00,36.9,36.97,36.9,36.96,8400.0,24.3896,24.4358,24.3896,24.4292,8400.0
2008-08-04 13:20:00,36.95,36.98,36.94,36.96,11400.0,24.4226,24.4425,24.416,24.4292,11400.0
2008-08-04 13:30:00,36.95,36.98,36.92,36.95,9700.0,24.4226,24.4425,24.4028,24.4226,9700.0
2008-08-04 13:40:00,36.95,37.0,36.95,36.99,15800.0,24.4226,24.4557,24.4226,24.4491,15800.0
2008-08-04 13:50:00,37.0,37.0,36.98,36.99,11600.0,24.4557,24.4557,24.4425,24.4491,11600.0
2008-08-04 14:00:00,36.99,37.01,36.96,36.97,16800.0,24.4491,24.4623,24.4292,24.4358,16800.0
2008-08-04 14:10:00,36.97,37.04,36.96,37.01,20200.0,24.4358,24.4821,24.4292,24.4623,20200.0
2008-08-04 14:20:00,37.02,37.05,36.99,37.02,50800.0,24.4689,24.4887,24.4491,24.4689,50800.0
2008-08-04 14:30:00,37.02,37.04,36.98,37.04,16100.0,24.4689,24.4821,24.4425,24.4821,16100.0
2008-08-04 14:40:00,37.02,37.04,37.0,37.02,26300.0,24.4689,24.4821,24.4557,24.4689,26300.0
2008-08-04 14:50:00,37.02,37.04,37.0,37.02,18700.0,24.4689,24.4821,24.4557,24.4689,18700.0
2008-08-04 15:00:00,37.03,37.05,37.02,37.05,39400.0,24.4755,24.4887,24.4689,24.4887,39400.0
2008-08-04 15:10:00,37.04,37.05,37.01,37.02,19700.0,24.4821,24.4887,24.4623,24.4689,19700.0
2008-08-04 15:20:00,37.01,37.02,36.98,36.99,19000.0,24.4623,24.4689,24.4425,24.4491,19000.0
2008-08-04 15:30:00,36.99,37.04,36.97,37.02,40400.0,24.4491,24.4821,24.4358,24.4689,40400.0
2008-08-04 15:40:00,37.02,37.02,36.93,36.98,25400.0,24.4689,24.4689,24.4094,24.4425,25400.0
2008-08-04 15:50:00,36.98,36.98,36.9,36.9,38200.0,24.4425,24.4425,24.3896,24.3896,38200.0
2008-08-05 09:30:00,37.23,37.25,37.0,37.23,29200.0,24.6077,24.6209,24.4557,24.6077,29200.0
2008-08-05 09:40:00,37.22,37.38,37.2,37.21,28600.0,24.6011,24.7068,24.5879,24.5945,28600.0
2008-08-05 09:50:00,37.22,37.27,37.16,37.26,44000.0,24.6011,24.6341,24.5614,24.6275,44000.0
2008-08-05 10:00:00,37.26,37.29,37.2,37.26,26200.0,24.6275,24.6474,24.5879,24.6275,26200.0
2008-08-05 10:10:00,37.27,37.38,37.23,37.32,35300.0,24.6341,24.7068,24.6077,24.6672,35300.0
2008-08-05 10:20:00,37.32,37.47,37.3,37.47,30800.0,24.6672,24.7663,24.654,24.7663,30800.0
2008-08-05 10:30:00,37.47,37.5,37.45,37.48,16400.0,24.7663,24.7862,24.7531,24.7729,16400.0
2008-08-05 10:40:00,37.46,37.51,37.4,37.46,19700.0,24.7597,24.7928,24.7201,24.7597,19700.0
2008-08-05 10:50:00,37.46,37.48,37.43,37.47,12000.0,24.7597,24.7729,24.7399,24.7663,12000.0
2008-08-05 11:00:00,37.49,37.5,37.48,37.49,11100.0,24.7795,24.7862,24.7729,24.7795,11100.0
2008-08-05 11:10:00,37.5,37.5,37.48,37.49,7600.0,24.7862,24.7862,24.7729,24.7795,7600.0
2008-08-05 11:20:00,37.49,37.51,37.49,37.5,4200.0,24.7795,24.7928,24.7795,24.7862,4200.0
2008-08-05 11:30:00,37.49,37.51,37.48,37.49,10900.0,24.7795,24.7928,24.7729,24.7795,10900.0
2008-08-05 11:40:00,37.49,37.5,37.46,37.48,5900.0,24.7795,24.7862,24.7597,24.7729,5900.0
2008-08-05 11:50:00,37.48,37.48,37.46,37.47,5100.0,24.7729,24.7729,24.7597,24.7663,5100.0
2008-08-05 12:00:00,37.47,37.47,37.41,37.42,9400.0,24.7663,24.7663,24.7267,24.7333,9400.0
2008-08-05 12:10:00,37.42,37.45,37.41,37.44,5700.0,24.7333,24.7531,24.7267,24.7465,5700.0
2008-08-05 12:20:00,37.44,37.45,37.41,37.41,12600.0,24.7465,24.7531,24.7267,24.7267,12600.0
2008-08-05 12:30:00,37.41,37.42,37.4,37.4,3500.0,24.7267,24.7333,24.7201,24.7201,3500.0
2008-08-05 12:40:00,37.4,37.41,37.35,37.37,13400.0,24.7201,24.7267,24.687,24.7002,13400.0
2008-08-05 12:50:00,37.37,37.38,37.36,37.36,4200.0,24.7002,24.7068,24.6936,24.6936,4200.0
2008-08-05 13:00:00,37.36,37.42,37.36,37.39,6500.0,24.6936,24.7333,24.6936,24.7134,6500.0
2008-08-05 13:10:00,37.39,37.4,37.38,37.38,3400.0,24.7134,24.7201,24.7068,24.7068,3400.0
2008-08-05 13:20:00,37.39,37.39,37.34,37.35,33400.0,24.7134,24.7134,24.6804,24.687,33400.0
2008-08-05 13:30:00,37.35,37.37,37.34,37.34,9700.0,24.687,24.7002,24.6804,24.6804,9700.0
2008-08-05 13:40:00,37.36,37.37,37.34,37.36,7600.0,24.6936,24.7002,24.6804,24.6936,7600.0
2008-08-05 13:50:00,37.36,37.38,37.33,37.36,11500.0,24.6936,24.7068,24.6738,24.6936,11500.0
2008-08-05 14:00:00,37.36,37.39,37.35,37.39,16100.0,24.6936,24.7134,24.687,24.7134,16100.0
2008-08-05 14:10:00,37.38,37.55,37.3,37.38,38200.0,24.7068,24.8192,24.654,24.7068,38200.0
2008-08-05 14:20:00,37.36,37.41,37.3,37.4,33000.0,24.6936,24.7267,24.654,24.7201,33000.0
2008-08-05 14:30:00,37.4,37.48,37.4,37.43,21300.0,24.7201,24.7729,24.7201,24.7399,21300.0
2008-08-05 14:40:00,37.45,37.55,37.44,37.47,32900.0,24.7531,24.8192,24.7465,24.7663,32900.0
2008-08-05 14:50:00,37.48,37.53,37.47,37.5,24000.0,24.7729,24.806,24.7663,24.7862,24000.0
2008-08-05 15:00:00,37.51,37.53,37.48,37.5,27000.0,24.7928,24.806,24.7729,24.7862,27000.0
2008-08-05 15:10:00,37.5,37.54,37.44,37.53,45300.0,24.7862,24.8126,24.7465,24.806,45300.0
2008-08-05 15:20:00,37.53,37.55,37.51,37.54,18800.0,24.806,24.8192,24.7928,24.8126,18800.0
2008-08-05 15:30:00,37.53,37.54,37.48,37.5,31200.0,24.806,24.8126,24.7729,24.7862,31200.0
2008-08-05 15:40:00,37.51,37.54,37.49,37.52,39600.0,24.7928,24.8126,24.7795,24.7994,39600.0
2008-08-05 15:50:00,37.52,37.55,37.51,37.53,52300.0,24.7994,24.8192,24.7928,24.806,52300.0
2008-08-06 09:30:00,37.56,37.88,37.22,37.8,33100.0,24.8258,25.0373,24.6011,24.9844,33100.0
2008-08-06 09:40:00,37.84,37.88,37.57,37.62,21400.0,25.0109,25.0373,24.8324,24.8655,21400.0
2008-08-06 09:50:00,37.59,37.61,37.56,37.6,14500.0,24.8456,24.8589,24.8258,24.8522,14500.0
2008-08-06 10:00:00,37.61,37.73,37.6,37.65,13600.0,24.8589,24.9382,24.8522,24.8853,13600.0
2008-08-06 10:10:00,37.65,37.69,37.6,37.67,26300.0,24.8853,24.9117,24.8522,24.8985,26300.0
2008-08-06 10:20:00,37.68,37.71,37.62,37.67,24300.0,24.9051,24.925,24.8655,24.8985,24300.0
2008-08-06 10:30:00,37.68,37.77,37.6,37.71,23100.0,24.9051,24.9646,24.8522,24.925,23100.0
2008-08-06 10:40:00,37.7,37.71,37.6,37.68,13900.0,24.9183,24.925,24.8522,24.9051,13900.0
2008-08-06 10:50:00,37.66,37.69,37.65,37.68,8000.0,24.8919,24.9117,24.8853,24.9051,8000.0
2008-08-06 11:00:00,37.68,37.68,37.59,37.65,15500.0,24.9051,24.9051,24.8456,24.8853,15500.0
2008-08-06 11:10:00,37.67,37.76,37.65,37.74,17000.0,24.8985,24.958,24.8853,24.9448,17000.0
2008-08-06 11:20:00,37.74,37.8,37.71,37.8,15900.0,24.9448,24.9844,24.925,24.9844,15900.0
2008-08-06 11:30:00,37.79,37.8,37.76,37.77,11100.0,24.9778,24.9844,24.958,24.9646,11100.0
2008-08-06 11:40:00,37.79,37.8,37.7,37.72,13100.0,24.9778,24.9844,24.9183,24.9316,13100.0
2008-08-06 11:50:00,37.72,37.72,37.62,37.69,19200.0,24.9316,24.9316,24.8655,24.9117,19200.0
2008-08-06 12:00:00,37.69,37.88,37.68,37.78,41900.0,24.9117,25.0373,24.9051,24.9712,41900.0
2008-08-06 12:10:00,37.8,37.92,37.78,37.91,21100.0,24.9844,25.0638,24.9712,25.0571,21100.0
2008-08-06 12:20:00,37.91,37.96,37.9,37.93,30600.0,25.0571,25.0902,25.0505,25.0704,30600.0
2008-08-06 12:30:00,37.93,38.12,37.93,38.11,44500.0,25.0704,25.196,25.0704,25.1893,44500.0
2008-08-06 12:40:00,38.12,38.19,38.09,38.13,25100.0,25.196,25.2422,25.1761,25.2026,25100.0
2008-08-06 12:50:00,38.13,38.13,38.06,38.08,19500.0,25.2026,25.2026,25.1563,25.1695,19500.0
2008-08-06 13:00:00,38.07,38.08,38.01,38.08,13800.0,25.1629,25.1695,25.1232,25.1695,13800.0
2008-08-06 13:10:00,38.07,38.11,38.05,38.1,12300.0,25.1629,25.1893,25.1497,25.1827,12300.0
2008-08-06 13:20:00,38.11,38.26,38.1,38.26,14600.0,25.1893,25.2885,25.1827,25.2885,14600.0
2008-08-06 13:30:00,38.24,38.39,38.24,38.39,55100.0,25.2753,25.3744,25.2753,25.3744,55100.0
2008-08-06 13:40:00,38.39,38.6,38.38,38.56,68300.0,25.3744,25.5132,25.3678,25.4868,68300.0
2008-08-06 13:50:00,38.56,39.03,38.56,39.03,158700.0,25.4868,25.7974,25.4868,25.7974,158700.0
2008-08-06 14:00:00,39.01,39.12,38.86,38.97,150200.0,25.7842,25.8569,25.6851,25.7578,150200.0
2008-08-06 14:10:00,38.95,39.01,38.9,38.9,65100.0,25.7446,25.7842,25.7115,25.7115,65100.0
2008-08-06 14:20:00,38.9,38.92,38.77,38.78,86800.0,25.7115,25.7247,25.6256,25.6322,86800.0
2008-08-06 14:30:00,38.78,38.83,38.69,38.7,157800.0,25.6322,25.6652,25.5727,25.5793,157800.0
2008-08-06 14:40:00,38.71,38.85,38.69,38.82,105000.0,25.5859,25.6785,25.5727,25.6586,105000.0
2008-08-06 14:50:00,38.82,38.87,38.81,38.85,81800.0,25.6586,25.6917,25.652,25.6785,81800.0
2008-08-06 15:00:00,38.86,38.86,38.79,38.79,118300.0,25.6851,25.6851,25.6388,25.6388,118300.0
2008-08-06 15:10:00,38.79,38.96,38.77,38.95,60800.0,25.6388,25.7512,25.6256,25.7446,60800.0
2008-08-06 15:20:00,38.95,39.03,38.94,39.02,75500.0,25.7446,25.7974,25.7379,25.7908,75500.0
2008-08-06 15:30:00,39.03,39.35,39.0,39.35,202500.0,25.7974,26.0089,25.7776,26.0089,202500.0
2008-08-06 15:40:00,39.35,40.19,39.25,40.06,739200.0,26.0089,26.5641,25.9428,26.4782,739200.0
2008-08-06 15:50:00,40.06,40.63,39.6,40.19,1547300.0,26.4782,26.855,26.1742,26.5641,1547300.0
2008-08-07 09:30:00,39.92,39.92,39.06,39.6,157100.0,26.3857,26.3857,25.8173,26.1742,157100.0
2008-08-07 09:40:00,39.6,40.0,39.53,39.91,153800.0,26.1742,26.4386,26.1279,26.3791,153800.0
2008-08-07 09:50:00,39.9,39.97,39.66,39.81,118300.0,26.3725,26.4187,26.2138,26.313,118300.0
2008-08-07 10:00:00,39.83,40.16,39.8,39.99,173200.0,26.3262,26.5443,26.3064,26.432,173200.0
2008-08-07 10:10:00,39.98,40.24,39.93,40.16,134500.0,26.4253,26.5972,26.3923,26.5443,134500.0
2008-08-07 10:20:00,40.16,40.39,40.15,40.15,115700.0,26.5443,26.6963,26.5377,26.5377,115700.0
2008-08-07 10:30:00,40.15,40.16,40.02,40.14,93500.0,26.5377,26.5443,26.4518,26.5311,93500.0
2008-08-07 10:40:00,40.14,40.33,40.1,40.33,58300.0,26.5311,26.6567,26.5047,26.6567,58300.0
2008-08-07 10:50:00,40.32,40.6,40.32,40.54,109600.0,26.6501,26.8351,26.6501,26.7955,109600.0
2008-08-07 11:00:00,40.53,40.53,40.17,40.2,98000.0,26.7889,26.7889,26.5509,26.5708,98000.0
2008-08-07 11:10:00,40.19,40.37,40.18,40.25,64800.0,26.5641,26.6831,26.5575,26.6038,64800.0
2008-08-07 11:20:00,40.24,40.55,40.18,40.55,65200.0,26.5972,26.8021,26.5575,26.8021,65200.0
2008-08-07 11:30:00,40.55,40.9,40.54,40.9,155700.0,26.8021,27.0334,26.7955,27.0334,155700.0
2008-08-07 11:40:00,40.89,40.97,40.82,40.97,155500.0,27.0268,27.0797,26.9806,27.0797,155500.0
2008-08-07 11:50:00,40.96,41.33,40.95,41.1,287900.0,27.0731,27.3176,27.0665,27.1656,287900.0
2008-08-07 12:00:00,41.1,41.11,41.02,41.04,150600.0,27.1656,27.1722,27.1127,27.126,150600.0
2008-08-07 12:10:00,41.04,41.18,41.03,41.06,77600.0,27.126,27.2185,27.1194,27.1392,77600.0
2008-08-07 12:20:00,41.06,41.14,40.87,40.88,156100.0,27.1392,27.1921,27.0136,27.0202,156100.0
2008-08-07 12:30:00,40.88,40.91,40.75,40.75,98500.0,27.0202,27.04,26.9343,26.9343,98500.0
2008-08-07 12:40:00,40.75,40.98,40.73,40.92,114100.0,26.9343,27.0863,26.9211,27.0466,114100.0
2008-08-07 12:50:00,40.94,40.94,40.72,40.74,76000.0,27.0599,27.0599,26.9145,26.9277,76000.0
2008-08-07 13:00:00,40.73,40.74,40.42,40.42,103200.0,26.9211,26.9277,26.7162,26.7162,103200.0
2008-08-07 13:10:00,40.42,40.58,40.42,40.43,101900.0,26.7162,26.8219,26.7162,26.7228,101900.0
2008-08-07 13:20:00,40.43,40.43,40.16,40.31,114000.0,26.7228,26.7228,26.5443,26.6435,114000.0
2008-08-07 13:30:00,40.33,40.34,40.17,40.19,56900.0,26.6567,26.6633,26.5509,26.5641,56900.0
2008-08-07 13:40:00,40.18,40.31,40.18,40.25,52100.0,26.5575,26.6435,26.5575,26.6038,52100.0
2008-08-07 13:50:00,40.23,40.32,40.23,40.3,31700.0,26.5906,26.6501,26.5906,26.6369,31700.0
2008-08-07 14:00:00,40.29,40.3,40.22,40.23,35600.0,26.6302,26.6369,26.584,26.5906,35600.0
2008-08-07 14:10:00,40.21,40.37,40.19,40.33,52700.0,26.5774,26.6831,26.5641,26.6567,52700.0
2008-08-07 14:20:00,40.33,40.37,40.23,40.26,39800.0,26.6567,26.6831,26.5906,26.6104,39800.0
2008-08-07 14:30:00,40.25,40.31,40.25,40.27,27500.0,26.6038,26.6435,26.6038,26.617,27500.0
2008-08-07 14:40:00,40.27,40.35,40.27,40.34,37900.0,26.617,26.6699,26.617,26.6633,37900.0
2008-08-07 14:50:00,40.34,40.44,40.33,40.42,39500.0,26.6633,26.7294,26.6567,26.7162,39500.0
2008-08-07 15:00:00,40.42,40.5,40.4,40.48,63600.0,26.7162,26.769,26.7029,26.7558,63600.0
2008-08-07 15:10:00,40.48,40.56,40.48,40.56,83900.0,26.7558,26.8087,26.7558,26.8087,83900.0
2008-08-07 15:20:00,40.55,40.62,40.53,40.56,103500.0,26.8021,26.8484,26.7889,26.8087,103500.0
2008-08-07 15:30:00,40.55,40.57,40.45,40.51,95200.0,26.8021,26.8153,26.736,26.7757,95200.0
2008-08-07 15:40:00,40.51,40.63,40.5,40.57,127600.0,26.7757,26.855,26.769,26.8153,127600.0
2008-08-07 15:50:00,40.58,40.59,40.48,40.51,172100.0,26.8219,26.8285,26.7558,26.7757,172100.0
2008-08-08 09:30:00,40.3,40.32,39.8,40.0,90600.0,26.6369,26.6501,26.3064,26.4386,90600.0
2008-08-08 09:40:00,40.0,40.06,39.91,40.03,57300.0,26.4386,26.4782,26.3791,26.4584,57300.0
2008-08-08 09:50:00,40.03,40.11,40.02,40.05,73600.0,26.4584,26.5113,26.4518,26.4716,73600.0
2008-08-08 10:00:00,40.03,40.1,39.74,40.07,126700.0,26.4584,26.5047,26.2667,26.4848,126700.0
2008-08-08 10:10:00,40.08,40.17,39.98,40.05,79000.0,26.4914,26.5509,26.4253,26.4716,79000.0
2008-08-08 10:20:00,40.05,40.18,39.99,40.16,64000.0,26.4716,26.5575,26.432,26.5443,64000.0
2008-08-08 10:30:00,40.18,40.3,40.16,40.25,99000.0,26.5575,26.6369,26.5443,26.6038,99000.0
2008-08-08 10:40:00,40.27,40.28,40.19,40.25,27500.0,26.617,26.6236,26.5641,26.6038,27500.0
2008-08-08 10:50:00,40.25,40.28,40.17,40.2,23800.0,26.6038,26.6236,26.5509,26.5708,23800.0
2008-08-08 11:00:00,40.17,40.25,40.12,40.16,18200.0,26.5509,26.6038,26.5179,26.5443,18200.0
2008-08-08 11:10:00,40.16,40.23,40.04,40.04,46900.0,26.5443,26.5906,26.465,26.465,46900.0
2008-08-08 11:20:00,40.06,40.11,39.96,39.96,25800.0,26.4782,26.5113,26.4121,26.4121,25800.0
2008-08-08 11:30:00,39.96,40.01,39.94,39.97,25300.0,26.4121,26.4452,26.3989,26.4187,25300.0
2008-08-08 11:40:00,39.97,40.0,39.96,39.98,18200.0,26.4187,26.4386,26.4121,26.4253,18200.0
2008-08-08 11:50:00,39.99,40.02,39.98,40.02,23100.0,26.432,26.4518,26.4253,26.4518,23100.0
2008-08-08 12:00:00,40.01,40.04,39.99,40.0,20200.0,26.4452,26.465,26.432,26.4386,20200.0
2008-08-08 12:10:00,40.0,40.1,40.0,40.09,21200.0,26.4386,26.5047,26.4386,26.498,21200.0
2008-08-08 12:20:00,40.08,40.13,40.08,40.1,18500.0,26.4914,26.5245,26.4914,26.5047,18500.0
2008-08-08 12:30:00,40.08,40.1,40.0,40.03,16700.0,26.4914,26.5047,26.4386,26.4584,16700.0
2008-08-08 12:40:00,40.03,40.03,40.0,40.0,14600.0,26.4584,26.4584,26.4386,26.4386,14600.0
2008-08-08 12:50:00,40.01,40.09,39.99,40.08,66700.0,26.4452,26.498,26.432,26.4914,66700.0
2008-08-08 13:00:00,40.08,40.16,40.08,40.15,40300.0,26.4914,26.5443,26.4914,26.5377,40300.0
2008-08-08 13:10:00,40.16,40.2,40.0,40.01,116000.0,26.5443,26.5708,26.4386,26.4452,116000.0
2008-08-08 13:20:00,40.01,40.06,40.0,40.06,17700.0,26.4452,26.4782,26.4386,26.4782,17700.0
2008-08-08 13:30:00,40.05,40.17,40.05,40.17,43900.0,26.4716,26.5509,26.4716,26.5509,43900.0
2008-08-08 13:40:00,40.17,40.26,40.17,40.22,66700.0,26.5509,26.6104,26.5509,26.584,66700.0
2008-08-08 13:50:00,40.22,40.32,40.21,40.28,46100.0,26.584,26.6501,26.5774,26.6236,46100.0
2008-08-08 14:00:00,40.27,40.3,40.22,40.27,63900.0,26.617,26.6369,26.584,26.617,63900.0
2008-08-08 14:10:00,40.28,40.33,40.26,40.32,32300.0,26.6236,26.6567,26.6104,26.6501,32300.0
2008-08-08 14:20:00,40.33,40.45,40.33,40.44,58900.0,26.6567,26.736,26.6567,26.7294,58900.0
2008-08-08 14:30:00,40.45,40.48,40.39,40.46,50300.0,26.736,26.7558,26.6963,26.7426,50300.0
2008-08-08 14:40:00,40.47,40.49,40.39,40.44,40600.0,26.7492,26.7624,26.6963,26.7294,40600.0
2008-08-08 14:50:00,40.44,40.45,40.42,40.43,25100.0,26.7294,26.736,26.7162,26.7228,25100.0
2008-08-08 15:00:00,40.43,40.46,40.39,40.42,54600.0,26.7228,26.7426,26.6963,26.7162,54600.0
2008-08-08 15:10:00,40.42,40.45,40.36,40.4,51800.0,26.7162,26.736,26.6765,26.7029,51800.0
2008-08-08 15:20:00,40.41,40.45,40.38,40.39,47500.0,26.7096,26.736,26.6897,26.6963,47500.0
2008-08-08 15:30:00,40.4,40.51,40.39,40.51,136800.0,26.7029,26.7757,26.6963,26.7757,136800.0
2008-08-08 15:40:00,40.51,40.56,40.48,40.55,167900.0,26.7757,26.8087,26.7558,26.8021,167900.0
2008-08-08 15:50:00,40.55,40.56,40.44,40.52,132300.0,26.8021,26.8087,26.7294,26.7823,132300.0
2008-08-11 09:30:00,40.47,40.47,40.03,40.28,51200.0,26.7492,26.7492,26.4584,26.6236,51200.0
2008-08-11 09:40:00,40.3,40.4,40.08,40.23,219000.0,26.6369,26.7029,26.4914,26.5906,219000.0
2008-08-11 09:50:00,40.24,40.6,40.24,40.5,99400.0,26.5972,26.8351,26.5972,26.769,99400.0
2008-08-11 10:00:00,40.51,40.71,40.5,40.71,68800.0,26.7757,26.9078,26.769,26.9078,68800.0
2008-08-11 10:10:00,40.7,40.75,40.59,40.75,77600.0,26.9012,26.9343,26.8285,26.9343,77600.0
2008-08-11 10:20:00,40.76,40.99,40.74,40.97,93300.0,26.9409,27.0929,26.9277,27.0797,93300.0
2008-08-11 10:30:00,40.97,41.19,40.95,41.17,123900.0,27.0797,27.2251,27.0665,27.2119,123900.0
2008-08-11 10:40:00,41.16,41.38,41.14,41.33,150400.0,27.2053,27.3507,27.1921,27.3176,150400.0
2008-08-11 10:50:00,41.33,41.41,41.24,41.29,104900.0,27.3176,27.3705,27.2582,27.2912,104900.0
2008-08-11 11:00:00,41.29,41.38,41.29,41.33,38100.0,27.2912,27.3507,27.2912,27.3176,38100.0
2008-08-11 11:10:00,41.33,41.38,41.13,41.22,61300.0,27.3176,27.3507,27.1855,27.2449,61300.0
2008-08-11 11:20:00,41.21,41.34,41.11,41.32,73000.0,27.2383,27.3243,27.1722,27.311,73000.0
2008-08-11 11:30:00,41.31,41.46,41.31,41.4,116400.0,27.3044,27.4036,27.3044,27.3639,116400.0
2008-08-11 11:40:00,41.4,41.5,41.37,41.47,87400.0,27.3639,27.43,27.3441,27.4102,87400.0
2008-08-11 11:50:00,41.49,41.53,41.39,41.39,40600.0,27.4234,27.4498,27.3573,27.3573,40600.0
2008-08-11 12:00:00,41.39,41.51,41.39,41.51,72200.0,27.3573,27.4366,27.3573,27.4366,72200.0
2008-08-11 12:10:00,41.49,41.5,41.35,41.36,42400.0,27.4234,27.43,27.3309,27.3375,42400.0
2008-08-11 12:20:00,41.37,41.39,41.27,41.28,50600.0,27.3441,27.3573,27.278,27.2846,50600.0
2008-08-11 12:30:00,41.28,41.31,41.25,41.25,24800.0,27.2846,27.3044,27.2648,27.2648,24800.0
2008-08-11 12:40:00,41.26,41.4,41.25,41.31,38300.0,27.2714,27.3639,27.2648,27.3044,38300.0
2008-08-11 12:50:00,41.33,41.34,41.28,41.32,15500.0,27.3176,27.3243,27.2846,27.311,15500.0
2008-08-11 13:00:00,41.32,41.34,41.26,41.31,24100.0,27.311,27.3243,27.2714,27.3044,24100.0
2008-08-11 13:10:00,41.31,41.35,41.31,41.32,7900.0,27.3044,27.3309,27.3044,27.311,7900.0
2008-08-11 13:20:00,41.32,41.35,41.28,41.31,24800.0,27.311,27.3309,27.2846,27.3044,24800.0
2008-08-11 13:30:00,41.31,41.33,41.28,41.31,25700.0,27.3044,27.3176,27.2846,27.3044,25700.0
2008-08-11 13:40:00,41.31,41.32,41.21,41.22,23000.0,27.3044,27.311,27.2383,27.2449,23000.0
2008-08-11 13:50:00,41.22,41.3,41.21,41.24,31700.0,27.2449,27.2978,27.2383,27.2582,31700.0
2008-08-11 14:00:00,41.24,41.26,41.15,41.16,38400.0,27.2582,27.2714,27.1987,27.2053,38400.0
2008-08-11 14:10:00,41.16,41.18,41.11,41.16,29200.0,27.2053,27.2185,27.1722,27.2053,29200.0
2008-08-11 14:20:00,41.17,41.26,41.11,41.18,123500.0,27.2119,27.2714,27.1722,27.2185,123500.0
2008-08-11 14:30:00,41.18,41.32,41.15,41.19,91700.0,27.2185,27.311,27.1987,27.2251,91700.0
2008-08-11 14:40:00,41.19,41.21,41.09,41.09,32400.0,27.2251,27.2383,27.159,27.159,32400.0
2008-08-11 14:50:00,41.08,41.17,40.99,41.08,119600.0,27.1524,27.2119,27.0929,27.1524,119600.0
2008-08-11 15:00:00,41.08,41.22,41.06,41.17,29000.0,27.1524,27.2449,27.1392,27.2119,29000.0
2008-08-11 15:10:00,41.17,41.2,41.14,41.17,46600.0,27.2119,27.2317,27.1921,27.2119,46600.0
2008-08-11 15:20:00,41.17,41.19,41.12,41.14,37900.0,27.2119,27.2251,27.1788,27.1921,37900.0
2008-08-11 15:30:00,41.15,41.19,41.08,41.15,73300.0,27.1987,27.2251,27.1524,27.1987,73300.0
2008-08-11 15:40:00,41.14,41.25,41.13,41.2,60800.0,27.1921,27.2648,27.1855,27.2317,60800.0
2008-08-11 15:50:00,41.21,41.36,41.21,41.36,103000.0,27.2383,27.3375,27.2383,27.3375,103000.0
2008-08-12 09:30:00,41.22,41.22,40.81,40.85,46300.0,27.2449,27.2449,26.9739,27.0004,46300.0
2008-08-12 09:40:00,40.86,41.06,40.86,40.92,37800.0,27.007,27.1392,27.007,27.0466,37800.0
2008-08-12 09:50:00,40.94,41.36,40.9,41.36,141500.0,27.0599,27.3375,27.0334,27.3375,141500.0
2008-08-12 10:00:00,41.35,41.38,41.25,41.25,105300.0,27.3309,27.3507,27.2648,27.2648,105300.0
2008-08-12 10:10:00,41.27,41.49,41.26,41.26,81100.0,27.278,27.4234,27.2714,27.2714,81100.0
2008-08-12 10:20:00,41.27,41.27,40.95,40.96,45800.0,27.278,27.278,27.0665,27.0731,45800.0
2008-08-12 10:30:00,40.95,41.03,40.77,40.82,30800.0,27.0665,27.1194,26.9475,26.9806,30800.0
2008-08-12 10:40:00,40.81,40.82,40.65,40.78,37900.0,26.9739,26.9806,26.8682,26.9541,37900.0
2008-08-12 10:50:00,40.78,40.87,40.75,40.82,21700.0,26.9541,27.0136,26.9343,26.9806,21700.0
2008-08-12 11:00:00,40.83,40.99,40.83,40.97,30000.0,26.9872,27.0929,26.9872,27.0797,30000.0
2008-08-12 11:10:00,40.98,41.21,40.97,41.2,91800.0,27.0863,27.2383,27.0797,27.2317,91800.0
2008-08-12 11:20:00,41.21,41.32,41.2,41.29,49300.0,27.2383,27.311,27.2317,27.2912,49300.0
2008-08-12 11:30:00,41.29,41.3,41.08,41.09,18300.0,27.2912,27.2978,27.1524,27.159,18300.0
2008-08-12 11:40:00,41.08,41.14,41.05,41.08,15700.0,27.1524,27.1921,27.1326,27.1524,15700.0
2008-08-12 11:50:00,41.08,41.09,40.93,40.98,31100.0,27.1524,27.159,27.0533,27.0863,31100.0
2008-08-12 12:00:00,40.98,41.05,40.95,40.99,27900.0,27.0863,27.1326,27.0665,27.0929,27900.0
2008-08-12 12:10:00,40.97,41.02,40.94,41.02,13300.0,27.0797,27.1127,27.0599,27.1127,13300.0
2008-08-12 12:20:00,41.01,41.12,41.01,41.07,17400.0,27.1061,27.1788,27.1061,27.1458,17400.0
2008-08-12 12:30:00,41.07,41.1,40.97,40.99,19500.0,27.1458,27.1656,27.0797,27.0929,19500.0
2008-08-12 12:40:00,40.98,41.0,40.9,40.9,17700.0,27.0863,27.0995,27.0334,27.0334,17700.0
2008-08-12 12:50:00,40.9,41.0,40.87,40.99,21600.0,27.0334,27.0995,27.0136,27.0929,21600.0
2008-08-12 13:00:00,40.98,41.0,40.97,41.0,21400.0,27.0863,27.0995,27.0797,27.0995,21400.0
2008-08-12 13:10:00,41.0,41.0,40.95,40.99,13600.0,27.0995,27.0995,27.0665,27.0929,13600.0
2008-08-12 13:20:00,41.0,41.0,40.99,41.0,18100.0,27.0995,27.0995,27.0929,27.0995,18100.0
2008-08-12 13:30:00,41.0,41.0,40.95,40.98,18700.0,27.0995,27.0995,27.0665,27.0863,18700.0
2008-08-12 13:40:00,41.0,41.0,40.96,40.97,23300.0,27.0995,27.0995,27.0731,27.0797,23300.0
2008-08-12 13:50:00,40.97,40.99,40.93,40.96,17300.0,27.0797,27.0929,27.0533,27.0731,17300.0
2008-08-12 14:00:00,40.97,41.01,40.92,40.95,69600.0,27.0797,27.1061,27.0466,27.0665,69600.0
2008-08-12 14:10:00,40.95,40.97,40.92,40.97,17700.0,27.0665,27.0797,27.0466,27.0797,17700.0
2008-08-12 14:20:00,40.96,41.01,40.95,41.0,55300.0,27.0731,27.1061,27.0665,27.0995,55300.0
2008-08-12 14:30:00,40.99,41.01,40.97,40.98,58200.0,27.0929,27.1061,27.0797,27.0863,58200.0
2008-08-12 14:40:00,40.98,41.02,40.95,40.96,53600.0,27.0863,27.1127,27.0665,27.0731,53600.0
2008-08-12 14:50:00,40.97,40.99,40.94,40.94,34000.0,27.0797,27.0929,27.0599,27.0599,34000.0
2008-08-12 15:00:00,40.94,41.0,40.93,40.96,43300.0,27.0599,27.0995,27.0533,27.0731,43300.0
2008-08-12 15:10:00,40.97,40.98,40.87,40.93,44200.0,27.0797,27.0863,27.0136,27.0533,44200.0
2008-08-12 15:20:00,40.93,40.97,40.89,40.93,30500.0,27.0533,27.0797,27.0268,27.0533,30500.0
2008-08-12 15:30:00,40.92,40.93,40.81,40.83,37300.0,27.0466,27.0533,26.9739,26.9872,37300.0
2008-08-12 15:40:00,40.82,40.98,40.82,40.97,69800.0,26.9806,27.0863,26.9806,27.0797,69800.0
2008-08-12 15:50:00,40.98,40.98,40.82,40.88,75200.0,27.0863,27.0863,26.9806,27.0202,75200.0
2008-08-13 09:30:00,40.6,41.0,40.6,40.83,41100.0,26.8351,27.0995,26.8351,26.9872,41100.0
2008-08-13 09:40:00,40.81,40.97,40.78,40.88,51300.0,26.9739,27.0797,26.9541,27.0202,51300.0
2008-08-13 09:50:00,40.89,41.0,40.86,40.95,35800.0,27.0268,27.0995,27.007,27.0665,35800.0
2008-08-13 10:00:00,40.96,41.1,40.95,41.01,28000.0,27.0731,27.1656,27.0665,27.1061,28000.0
2008-08-13 10:10:00,40.98,41.11,40.9,41.1,19200.0,27.0863,27.1722,27.0334,27.1656,19200.0
2008-08-13 10:20:00,41.11,41.15,40.98,41.09,39600.0,27.1722,27.1987,27.0863,27.159,39600.0
2008-08-13 10:30:00,41.11,41.11,40.78,40.8,46900.0,27.1722,27.1722,26.9541,26.9673,46900.0
2008-08-13 10:40:00,40.81,40.86,40.78,40.83,34500.0,26.9739,27.007,26.9541,26.9872,34500.0
2008-08-13 10:50:00,40.84,40.9,40.8,40.87,22400.0,26.9938,27.0334,26.9673,27.0136,22400.0
2008-08-13 11:00:00,40.86,40.88,40.81,40.81,32600.0,27.007,27.0202,26.9739,26.9739,32600.0
2008-08-13 11:10:00,40.8,40.85,40.77,40.85,32900.0,26.9673,27.0004,26.9475,27.0004,32900.0
2008-08-13 11:20:00,40.83,40.85,40.76,40.82,21000.0,26.9872,27.0004,26.9409,26.9806,21000.0
2008-08-13 11:30:00,40.82,40.83,40.6,40.65,43500.0,26.9806,26.9872,26.8351,26.8682,43500.0
2008-08-13 11:40:00,40.64,40.64,40.37,40.45,41500.0,26.8616,26.8616,26.6831,26.736,41500.0
2008-08-13 11:50:00,40.46,40.54,40.46,40.53,15500.0,26.7426,26.7955,26.7426,26.7889,15500.0
2008-08-13 12:00:00,40.52,40.62,40.52,40.55,25500.0,26.7823,26.8484,26.7823,26.8021,25500.0
2008-08-13 12:10:00,40.53,40.71,40.37,40.71,27900.0,26.7889,26.9078,26.6831,26.9078,27900.0
2008-08-13 12:20:00,40.7,40.7,40.58,40.6,25600.0,26.9012,26.9012,26.8219,26.8351,25600.0
2008-08-13 12:30:00,40.59,40.69,40.59,40.62,31800.0,26.8285,26.8946,26.8285,26.8484,31800.0
2008-08-13 12:40:00,40.62,40.68,40.61,40.65,37100.0,26.8484,26.888,26.8418,26.8682,37100.0
2008-08-13 12:50:00,40.65,40.65,40.6,40.61,17200.0,26.8682,26.8682,26.8351,26.8418,17200.0
2008-08-13 13:00:00,40.62,40.63,40.49,40.49,26000.0,26.8484,26.855,26.7624,26.7624,26000.0
2008-08-13 13:10:00,40.49,40.54,40.49,40.53,25500.0,26.7624,26.7955,26.7624,26.7889,25500.0
2008-08-13 13:20:00,40.53,40.58,40.51,40.57,28100.0,26.7889,26.8219,26.7757,26.8153,28100.0
2008-08-13 13:30:00,40.57,40.7,40.57,40.68,33600.0,26.8153,26.9012,26.8153,26.888,33600.0
2008-08-13 13:40:00,40.66,40.69,40.57,40.59,14100.0,26.8748,26.8946,26.8153,26.8285,14100.0
2008-08-13 13:50:00,40.58,40.69,40.57,40.67,13500.0,26.8219,26.8946,26.8153,26.8814,13500.0
2008-08-13 14:00:00,40.68,40.73,40.64,40.67,20100.0,26.888,26.9211,26.8616,26.8814,20100.0
2008-08-13 14:10:00,40.67,40.73,40.62,40.7,28000.0,26.8814,26.9211,26.8484,26.9012,28000.0
2008-08-13 14:20:00,40.7,40.78,40.69,40.75,39800.0,26.9012,26.9541,26.8946,26.9343,39800.0
2008-08-13 14:30:00,40.75,40.86,40.75,40.86,19400.0,26.9343,27.007,26.9343,27.007,19400.0
2008-08-13 14:40:00,40.85,40.94,40.85,40.88,16600.0,27.0004,27.0599,27.0004,27.0202,16600.0
2008-08-13 14:50:00,40.9,40.96,40.84,40.96,18200.0,27.0334,27.0731,26.9938,27.0731,18200.0
2008-08-13 15:00:00,40.93,40.96,40.84,40.85,17500.0,27.0533,27.0731,26.9938,27.0004,17500.0
2008-08-13 15:10:00,40.86,40.94,40.83,40.83,22300.0,27.007,27.0599,26.9872,26.9872,22300.0
2008-08-13 15:20:00,40.84,40.85,40.71,40.84,24300.0,26.9938,27.0004,26.9078,26.9938,24300.0
2008-08-13 15:30:00,40.84,40.85,40.71,40.78,28900.0,26.9938,27.0004,26.9078,26.9541,28900.0
2008-08-13 15:40:00,40.76,40.76,40.64,40.67,27000.0,26.9409,26.9409,26.8616,26.8814,27000.0
2008-08-13 15:50:00,40.67,40.86,40.62,40.74,67300.0,26.8814,27.007,26.8484,26.9277,67300.0
2008-08-14 09:30:00,40.64,40.75,40.34,40.37,26600.0,26.8616,26.9343,26.6633,26.6831,26600.0
2008-08-14 09:40:00,40.39,40.68,40.37,40.67,12000.0,26.6963,26.888,26.6831,26.8814,12000.0
2008-08-14 09:50:00,40.7,40.75,40.54,40.71,16700.0,26.9012,26.9343,26.7955,26.9078,16700.0
2008-08-14 10:00:00,40.73,40.84,40.69,40.8,31200.0,26.9211,26.9938,26.8946,26.9673,31200.0
2008-08-14 10:10:00,40.8,40.83,40.74,40.78,24800.0,26.9673,26.9872,26.9277,26.9541,24800.0
2008-08-14 10:20:00,40.78,40.87,40.75,40.81,16500.0,26.9541,27.0136,26.9343,26.9739,16500.0
2008-08-14 10:30:00,40.81,40.91,40.78,40.88,16400.0,26.9739,27.04,26.9541,27.0202,16400.0
2008-08-14 10:40:00,40.9,41.01,40.9,40.96,21800.0,27.0334,27.1061,27.0334,27.0731,21800.0
2008-08-14 10:50:00,40.97,40.98,40.86,40.92,8700.0,27.0797,27.0863,27.007,27.0466,8700.0
2008-08-14 11:00:00,40.94,41.05,40.94,41.05,11800.0,27.0599,27.1326,27.0599,27.1326,11800.0
2008-08-14 11:10:00,41.06,41.15,41.05,41.13,11900.0,27.1392,27.1987,27.1326,27.1855,11900.0
2008-08-14 11:20:00,41.15,41.24,41.07,41.07,29500.0,27.1987,27.2582,27.1458,27.1458,29500.0
2008-08-14 11:30:00,41.07,41.08,40.97,41.07,19800.0,27.1458,27.1524,27.0797,27.1458,19800.0
2008-08-14 11:40:00,41.07,41.09,41.03,41.03,17900.0,27.1458,27.159,27.1194,27.1194,17900.0
2008-08-14 11:50:00,41.03,41.15,40.99,41.14,8500.0,27.1194,27.1987,27.0929,27.1921,8500.0
2008-08-14 12:00:00,41.15,41.24,41.14,41.24,29400.0,27.1987,27.2582,27.1921,27.2582,29400.0
2008-08-14 12:10:00,41.24,41.38,41.23,41.38,29900.0,27.2582,27.3507,27.2515,27.3507,29900.0
2008-08-14 12:20:00,41.38,41.38,41.3,41.3,18400.0,27.3507,27.3507,27.2978,27.2978,18400.0
2008-08-14 12:30:00,41.31,41.35,41.31,41.34,12400.0,27.3044,27.3309,27.3044,27.3243,12400.0
2008-08-14 12:40:00,41.32,41.55,41.32,41.52,41100.0,27.311,27.4631,27.311,27.4432,41100.0
2008-08-14 12:50:00,41.52,41.53,41.44,41.44,12600.0,27.4432,27.4498,27.3904,27.3904,12600.0
2008-08-14 13:00:00,41.45,41.46,41.4,41.41,11200.0,27.397,27.4036,27.3639,27.3705,11200.0
2008-08-14 13:10:00,41.41,41.43,41.38,41.38,13200.0,27.3705,27.3837,27.3507,27.3507,13200.0
2008-08-14 13:20:00,41.38,41.39,41.3,41.32,16200.0,27.3507,27.3573,27.2978,27.311,16200.0
2008-08-14 13:30:00,41.3,41.32,41.22,41.22,17900.0,27.2978,27.311,27.2449,27.2449,17900.0
2008-08-14 13:40:00,41.24,41.29,41.23,41.28,7900.0,27.2582,27.2912,27.2515,27.2846,7900.0
2008-08-14 13:50:00,41.28,41.34,41.27,41.32,7200.0,27.2846,27.3243,27.278,27.311,7200.0
2008-08-14 14:00:00,41.33,41.37,41.3,41.3,24100.0,27.3176,27.3441,27.2978,27.2978,24100.0
2008-08-14 14:10:00,41.3,41.37,41.28,41.37,13200.0,27.2978,27.3441,27.2846,27.3441,13200.0
2008-08-14 14:20:00,41.36,41.37,41.23,41.26,13100.0,27.3375,27.3441,27.2515,27.2714,13100.0
2008-08-14 14:30:00,41.24,41.27,41.22,41.26,9000.0,27.2582,27.278,27.2449,27.2714,9000.0
2008-08-14 14:40:00,41.24,41.26,41.13,41.2,15600.0,27.2582,27.2714,27.1855,27.2317,15600.0
2008-08-14 14:50:00,41.22,41.25,41.16,41.17,16000.0,27.2449,27.2648,27.2053,27.2119,16000.0
2008-08-14 15:00:00,41.16,41.24,41.07,41.23,52400.0,27.2053,27.2582,27.1458,27.2515,52400.0
2008-08-14 15:10:00,41.21,41.25,41.16,41.23,14900.0,27.2383,27.2648,27.2053,27.2515,14900.0
2008-08-14 15:20:00,41.23,41.24,41.05,41.09,26700.0,27.2515,27.2582,27.1326,27.159,26700.0
2008-08-14 15:30:00,41.1,41.21,41.1,41.19,33800.0,27.1656,27.2383,27.1656,27.2251,33800.0
2008-08-14 15:40:00,41.18,41.3,41.18,41.28,46000.0,27.2185,27.2978,27.2185,27.2846,46000.0
2008-08-14 15:50:00,41.27,41.3,41.15,41.2,58000.0,27.278,27.2978,27.1987,27.2317,58000.0
2008-08-15 09:30:00,41.2,41.88,41.2,41.28,135900.0,27.2317,27.6812,27.2317,27.2846,135900.0
2008-08-15 09:40:00,41.28,41.69,41.27,41.42,39100.0,27.2846,27.5556,27.278,27.3771,39100.0
2008-08-15 09:50:00,41.45,41.53,41.39,41.5,15800.0,27.397,27.4498,27.3573,27.43,15800.0
2008-08-15 10:00:00,41.51,41.52,41.25,41.36,56500.0,27.4366,27.4432,27.2648,27.3375,56500.0
2008-08-15 10:10:00,41.37,41.45,41.3,41.37,24100.0,27.3441,27.397,27.2978,27.3441,24100.0
2008-08-15 10:20:00,41.43,41.55,41.36,41.42,26500.0,27.3837,27.4631,27.3375,27.3771,26500.0
2008-08-15 10:30:00,41.4,41.49,41.33,41.46,21000.0,27.3639,27.4234,27.3176,27.4036,21000.0
2008-08-15 10:40:00,41.45,41.54,41.44,41.47,17800.0,27.397,27.4564,27.3904,27.4102,17800.0
2008-08-15 10:50:00,41.48,41.7,41.48,41.66,32200.0,27.4168,27.5622,27.4168,27.5358,32200.0
2008-08-15 11:00:00,41.69,41.69,41.51,41.54,39500.0,27.5556,27.5556,27.4366,27.4564,39500.0
2008-08-15 11:10:00,41.54,41.67,41.52,41.61,17200.0,27.4564,27.5424,27.4432,27.5027,17200.0
2008-08-15 11:20:00,41.62,41.65,41.54,41.55,20000.0,27.5093,27.5292,27.4564,27.4631,20000.0
2008-08-15 11:30:00,41.54,41.55,41.47,41.47,12200.0,27.4564,27.4631,27.4102,27.4102,12200.0
2008-08-15 11:40:00,41.47,41.47,41.29,41.33,22700.0,27.4102,27.4102,27.2912,27.3176,22700.0
2008-08-15 11:50:00,41.33,41.34,41.28,41.31,17600.0,27.3176,27.3243,27.2846,27.3044,17600.0
2008-08-15 12:00:00,41.31,41.36,41.22,41.35,71200.0,27.3044,27.3375,27.2449,27.3309,71200.0
2008-08-15 12:10:00,41.35,41.38,41.29,41.37,13300.0,27.3309,27.3507,27.2912,27.3441,13300.0
2008-08-15 12:20:00,41.37,41.4,41.35,41.38,11800.0,27.3441,27.3639,27.3309,27.3507,11800.0
2008-08-15 12:30:00,41.37,41.44,41.36,41.42,17300.0,27.3441,27.3904,27.3375,27.3771,17300.0
2008-08-15 12:40:00,41.43,41.44,41.38,41.39,13400.0,27.3837,27.3904,27.3507,27.3573,13400.0
2008-08-15 12:50:00,41.39,41.49,41.39,41.39,16100.0,27.3573,27.4234,27.3573,27.3573,16100.0
2008-08-15 13:00:00,41.39,41.49,41.38,41.48,14500.0,27.3573,27.4234,27.3507,27.4168,14500.0
2008-08-15 13:10:00,41.47,41.48,41.39,41.4,6300.0,27.4102,27.4168,27.3573,27.3639,6300.0
2008-08-15 13:20:00,41.39,41.41,41.38,41.41,14100.0,27.3573,27.3705,27.3507,27.3705,14100.0
2008-08-15 13:30:00,41.41,41.41,41.3,41.34,23500.0,27.3705,27.3705,27.2978,27.3243,23500.0
2008-08-15 13:40:00,41.34,41.35,41.32,41.35,12800.0,27.3243,27.3309,27.311,27.3309,12800.0
2008-08-15 13:50:00,41.35,41.4,41.35,41.4,12100.0,27.3309,27.3639,27.3309,27.3639,12100.0
2008-08-15 14:00:00,41.4,41.43,41.36,41.38,21400.0,27.3639,27.3837,27.3375,27.3507,21400.0
2008-08-15 14:10:00,41.37,41.39,41.26,41.29,27400.0,27.3441,27.3573,27.2714,27.2912,27400.0
2008-08-15 14:20:00,41.29,41.37,41.27,41.28,24300.0,27.2912,27.3441,27.278,27.2846,24300.0
2008-08-15 14:30:00,41.29,41.32,41.25,41.29,25000.0,27.2912,27.311,27.2648,27.2912,25000.0
2008-08-15 14:40:00,41.28,41.28,41.23,41.24,27400.0,27.2846,27.2846,27.2515,27.2582,27400.0
2008-08-15 14:50:00,41.24,41.26,41.19,41.21,51800.0,27.2582,27.2714,27.2251,27.2383,51800.0
2008-08-15 15:00:00,41.22,41.4,41.21,41.39,37100.0,27.2449,27.3639,27.2383,27.3573,37100.0
2008-08-15 15:10:00,41.38,41.46,41.38,41.45,24000.0,27.3507,27.4036,27.3507,27.397,24000.0
2008-08-15 15:20:00,41.45,41.52,41.45,41.51,31900.0,27.397,27.4432,27.397,27.4366,31900.0
2008-08-15 15:30:00,41.52,41.58,41.49,41.57,40900.0,27.4432,27.4829,27.4234,27.4763,40900.0
2008-08-15 15:40:00,41.58,41.58,41.51,41.51,35000.0,27.4829,27.4829,27.4366,27.4366,35000.0
2008-08-15 15:50:00,41.5,41.57,41.48,41.56,67200.0,27.43,27.4763,27.4168,27.4697,67200.0
2008-08-18 09:30:00,37.51,38.4,37.5,37.84,579800.0,24.7928,25.381,24.7862,25.0109,579800.0
2008-08-18 09:40:00,37.84,38.36,37.73,38.03,307000.0,25.0109,25.3546,24.9382,25.1365,307000.0
2008-08-18 09:50:00,38.02,38.74,37.85,38.08,379700.0,25.1299,25.6057,25.0175,25.1695,379700.0
2008-08-18 10:00:00,38.1,38.21,37.55,37.88,282400.0,25.1827,25.2554,24.8192,25.0373,282400.0
2008-08-18 10:10:00,37.85,38.22,37.75,38.13,155100.0,25.0175,25.262,24.9514,25.2026,155100.0
2008-08-18 10:20:00,38.12,38.48,38.11,38.37,177700.0,25.196,25.4339,25.1893,25.3612,177700.0
2008-08-18 10:30:00,38.37,38.38,37.96,38.1,196300.0,25.3612,25.3678,25.0902,25.1827,196300.0
2008-08-18 10:40:00,38.1,38.16,38.01,38.08,99100.0,25.1827,25.2224,25.1232,25.1695,99100.0
2008-08-18 10:50:00,38.1,38.11,37.72,37.83,179000.0,25.1827,25.1893,24.9316,25.0043,179000.0
2008-08-18 11:00:00,37.82,37.94,37.52,37.67,178900.0,24.9977,25.077,24.7994,24.8985,178900.0
2008-08-18 11:10:00,37.67,37.68,37.36,37.4,176900.0,24.8985,24.9051,24.6936,24.7201,176900.0
2008-08-18 11:20:00,37.4,37.72,37.3,37.68,226400.0,24.7201,24.9316,24.654,24.9051,226400.0
2008-08-18 11:30:00,37.68,37.71,37.47,37.52,113000.0,24.9051,24.925,24.7663,24.7994,113000.0
2008-08-18 11:40:00,37.5,37.52,37.42,37.47,76300.0,24.7862,24.7994,24.7333,24.7663,76300.0
2008-08-18 11:50:00,37.47,37.53,37.4,37.4,123600.0,24.7663,24.806,24.7201,24.7201,123600.0
2008-08-18 12:00:00,37.41,37.57,37.4,37.49,82500.0,24.7267,24.8324,24.7201,24.7795,82500.0
2008-08-18 12:10:00,37.51,37.67,37.5,37.55,79300.0,24.7928,24.8985,24.7862,24.8192,79300.0
2008-08-18 12:20:00,37.52,37.56,37.49,37.5,47200.0,24.7994,24.8258,24.7795,24.7862,47200.0
2008-08-18 12:30:00,37.51,37.51,37.34,37.35,73100.0,24.7928,24.7928,24.6804,24.687,73100.0
2008-08-18 12:40:00,37.36,37.53,37.35,37.46,92500.0,24.6936,24.806,24.687,24.7597,92500.0
2008-08-18 12:50:00,37.47,37.47,37.38,37.43,86700.0,24.7663,24.7663,24.7068,24.7399,86700.0
2008-08-18 13:00:00,37.43,37.6,37.41,37.6,88400.0,24.7399,24.8522,24.7267,24.8522,88400.0
2008-08-18 13:10:00,37.6,37.65,37.48,37.5,56900.0,24.8522,24.8853,24.7729,24.7862,56900.0
2008-08-18 13:20:00,37.51,37.73,37.49,37.66,69800.0,24.7928,24.9382,24.7795,24.8919,69800.0
2008-08-18 13:30:00,37.66,37.69,37.54,37.55,52700.0,24.8919,24.9117,24.8126,24.8192,52700.0
2008-08-18 13:40:00,37.54,37.57,37.51,37.51,48900.0,24.8126,24.8324,24.7928,24.7928,48900.0
2008-08-18 13:50:00,37.53,37.66,37.51,37.54,47800.0,24.806,24.8919,24.7928,24.8126,47800.0
2008-08-18 14:00:00,37.53,37.56,37.5,37.56,59000.0,24.806,24.8258,24.7862,24.8258,59000.0
2008-08-18 14:10:00,37.56,37.62,37.53,37.53,84000.0,24.8258,24.8655,24.806,24.806,84000.0
2008-08-18 14:20:00,37.53,37.57,37.47,37.57,121700.0,24.806,24.8324,24.7663,24.8324,121700.0
2008-08-18 14:30:00,37.57,37.61,37.57,37.61,48000.0,24.8324,24.8589,24.8324,24.8589,48000.0
2008-08-18 14:40:00,37.61,37.61,37.58,37.6,53900.0,24.8589,24.8589,24.839,24.8522,53900.0
2008-08-18 14:50:00,37.6,37.61,37.59,37.6,81100.0,24.8522,24.8589,24.8456,24.8522,81100.0
2008-08-18 15:00:00,37.61,37.61,37.59,37.61,124300.0,24.8589,24.8589,24.8456,24.8589,124300.0
2008-08-18 15:10:00,37.61,37.64,37.6,37.64,91500.0,24.8589,24.8787,24.8522,24.8787,91500.0
2008-08-18 15:20:00,37.64,37.73,37.62,37.64,131700.0,24.8787,24.9382,24.8655,24.8787,131700.0
2008-08-18 15:30:00,37.64,37.65,37.61,37.62,134400.0,24.8787,24.8853,24.8589,24.8655,134400.0
2008-08-18 15:40:00,37.63,37.64,37.5,37.57,445400.0,24.8721,24.8787,24.7862,24.8324,445400.0
2008-08-18 15:50:00,37.56,37.78,37.56,37.72,241800.0,24.8258,24.9712,24.8258,24.9316,241800.0
2008-08-19 09:30:00,37.59,37.68,37.34,37.48,74200.0,24.8456,24.9051,24.6804,24.7729,74200.0
2008-08-19 09:40:00,37.48,37.67,37.33,37.47,94200.0,24.7729,24.8985,24.6738,24.7663,94200.0
2008-08-19 09:50:00,37.46,37.73,37.46,37.67,61000.0,24.7597,24.9382,24.7597,24.8985,61000.0
2008-08-19 10:00:00,37.67,37.7,37.55,37.63,117700.0,24.8985,24.9183,24.8192,24.8721,117700.0
2008-08-19 10:10:00,37.64,37.7,37.61,37.7,86000.0,24.8787,24.9183,24.8589,24.9183,86000.0
2008-08-19 10:20:00,37.7,37.8,37.69,37.76,121900.0,24.9183,24.9844,24.9117,24.958,121900.0
2008-08-19 10:30:00,37.76,37.78,37.73,37.76,103900.0,24.958,24.9712,24.9382,24.958,103900.0
2008-08-19 10:40:00,37.75,37.76,37.72,37.73,45200.0,24.9514,24.958,24.9316,24.9382,45200.0
2008-08-19 10:50:00,37.72,37.78,37.7,37.77,87700.0,24.9316,24.9712,24.9183,24.9646,87700.0
2008-08-19 11:00:00,37.77,37.78,37.64,37.77,105500.0,24.9646,24.9712,24.8787,24.9646,105500.0
2008-08-19 11:10:00,37.76,37.79,37.71,37.71,50200.0,24.958,24.9778,24.925,24.925,50200.0
2008-08-19 11:20:00,37.7,37.76,37.68,37.74,83700.0,24.9183,24.958,24.9051,24.9448,83700.0
2008-08-19 11:30:00,37.73,37.76,37.71,37.72,54700.0,24.9382,24.958,24.925,24.9316,54700.0
2008-08-19 11:40:00,37.73,37.73,37.71,37.72,34000.0,24.9382,24.9382,24.925,24.9316,34000.0
2008-08-19 11:50:00,37.73,37.75,37.71,37.75,81400.0,24.9382,24.9514,24.925,24.9514,81400.0
2008-08-19 12:00:00,37.75,37.86,37.73,37.77,89200.0,24.9514,25.0241,24.9382,24.9646,89200.0
2008-08-19 12:10:00,37.76,37.77,37.71,37.72,82300.0,24.958,24.9646,24.925,24.9316,82300.0
2008-08-19 12:20:00,37.73,37.77,37.73,37.73,31200.0,24.9382,24.9646,24.9382,24.9382,31200.0
2008-08-19 12:30:00,37.74,37.75,37.72,37.72,39600.0,24.9448,24.9514,24.9316,24.9316,39600.0
2008-08-19 12:40:00,37.72,37.74,37.72,37.74,16600.0,24.9316,24.9448,24.9316,24.9448,16600.0
2008-08-19 12:50:00,37.73,37.74,37.64,37.68,75200.0,24.9382,24.9448,24.8787,24.9051,75200.0
2008-08-19 13:00:00,37.68,37.71,37.68,37.7,17200.0,24.9051,24.925,24.9051,24.9183,17200.0
2008-08-19 13:10:00,37.7,37.73,37.7,37.71,27500.0,24.9183,24.9382,24.9183,24.925,27500.0
2008-08-19 13:20:00,37.71,37.71,37.7,37.71,61900.0,24.925,24.925,24.9183,24.925,61900.0
2008-08-19 13:30:00,37.71,37.71,37.69,37.7,32200.0,24.925,24.925,24.9117,24.9183,32200.0
2008-08-19 13:40:00,37.69,37.7,37.64,37.68,55800.0,24.9117,24.9183,24.8787,24.9051,55800.0
2008-08-19 13:50:00,37.69,37.76,37.68,37.7,154800.0,24.9117,24.958,24.9051,24.9183,154800.0
2008-08-19 14:00:00,37.71,37.77,37.7,37.76,82000.0,24.925,24.9646,24.9183,24.958,82000.0
2008-08-19 14:10:00,37.76,37.78,37.71,37.72,73400.0,24.958,24.9712,24.925,24.9316,73400.0
2008-08-19 14:20:00,37.73,37.78,37.72,37.75,99400.0,24.9382,24.9712,24.9316,24.9514,99400.0
2008-08-19 14:30:00,37.75,37.8,37.75,37.77,27700.0,24.9514,24.9844,24.9514,24.9646,27700.0
2008-08-19 14:40:00,37.77,37.79,37.75,37.78,25900.0,24.9646,24.9778,24.9514,24.9712,25900.0
2008-08-19 14:50:00,37.79,37.8,37.77,37.78,31100.0,24.9778,24.9844,24.9646,24.9712,31100.0
2008-08-19 15:00:00,37.78,37.78,37.7,37.74,79700.0,24.9712,24.9712,24.9183,24.9448,79700.0
2008-08-19 15:10:00,37.75,37.82,37.75,37.8,42100.0,24.9514,24.9977,24.9514,24.9844,42100.0
2008-08-19 15:20:00,37.8,37.91,37.78,37.8,76500.0,24.9844,25.0571,24.9712,24.9844,76500.0
2008-08-19 15:30:00,37.79,37.82,37.76,37.8,109800.0,24.9778,24.9977,24.958,24.9844,109800.0
2008-08-19 15:40:00,37.79,37.84,37.78,37.79,82000.0,24.9778,25.0109,24.9712,24.9778,82000.0
2008-08-19 15:50:00,37.78,37.82,37.77,37.79,98200.0,24.9712,24.9977,24.9646,24.9778,98200.0
2008-08-20 09:30:00,37.79,37.79,37.52,37.55,75000.0,24.9778,24.9778,24.7994,24.8192,75000.0
2008-08-20 09:40:00,37.51,37.57,37.4,37.51,71400.0,24.7928,24.8324,24.7201,24.7928,71400.0
2008-08-20 09:50:00,37.52,37.63,37.51,37.6,47200.0,24.7994,24.8721,24.7928,24.8522,47200.0
2008-08-20 10:00:00,37.6,37.74,37.6,37.72,43000.0,24.8522,24.9448,24.8522,24.9316,43000.0
2008-08-20 10:10:00,37.72,37.82,37.66,37.72,51700.0,24.9316,24.9977,24.8919,24.9316,51700.0
2008-08-20 10:20:00,37.72,37.76,37.69,37.76,55700.0,24.9316,24.958,24.9117,24.958,55700.0
2008-08-20 10:30:00,37.75,37.89,37.7,37.78,40200.0,24.9514,25.0439,24.9183,24.9712,40200.0
2008-08-20 10:40:00,37.78,37.84,37.71,37.8,53000.0,24.9712,25.0109,24.925,24.9844,53000.0
2008-08-20 10:50:00,37.8,37.94,37.79,37.9,40400.0,24.9844,25.077,24.9778,25.0505,40400.0
2008-08-20 11:00:00,37.91,37.94,37.8,37.88,33400.0,25.0571,25.077,24.9844,25.0373,33400.0
2008-08-20 11:10:00,37.9,38.01,37.87,37.92,35300.0,25.0505,25.1232,25.0307,25.0638,35300.0
2008-08-20 11:20:00,37.9,37.97,37.9,37.95,13900.0,25.0505,25.0968,25.0505,25.0836,13900.0
2008-08-20 11:30:00,37.95,37.98,37.92,37.94,44300.0,25.0836,25.1034,25.0638,25.077,44300.0
2008-08-20 11:40:00,37.95,37.96,37.86,37.89,41600.0,25.0836,25.0902,25.0241,25.0439,41600.0
2008-08-20 11:50:00,37.9,37.96,37.9,37.96,18600.0,25.0505,25.0902,25.0505,25.0902,18600.0
2008-08-20 12:00:00,37.94,38.0,37.9,37.91,38600.0,25.077,25.1166,25.0505,25.0571,38600.0
2008-08-20 12:10:00,37.91,37.96,37.9,37.91,22700.0,25.0571,25.0902,25.0505,25.0571,22700.0
2008-08-20 12:20:00,37.91,38.01,37.9,37.93,22700.0,25.0571,25.1232,25.0505,25.0704,22700.0
2008-08-20 12:30:00,37.93,37.94,37.86,37.87,18400.0,25.0704,25.077,25.0241,25.0307,18400.0
2008-08-20 12:40:00,37.89,37.94,37.87,37.88,25600.0,25.0439,25.077,25.0307,25.0373,25600.0
2008-08-20 12:50:00,37.88,37.9,37.84,37.85,11500.0,25.0373,25.0505,25.0109,25.0175,11500.0
2008-08-20 13:00:00,37.85,37.91,37.84,37.91,18100.0,25.0175,25.0571,25.0109,25.0571,18100.0
2008-08-20 13:10:00,37.91,37.93,37.87,37.9,13900.0,25.0571,25.0704,25.0307,25.0505,13900.0
2008-08-20 13:20:00,37.9,37.93,37.84,37.9,34100.0,25.0505,25.0704,25.0109,25.0505,34100.0
2008-08-20 13:30:00,37.9,37.92,37.85,37.91,23600.0,25.0505,25.0638,25.0175,25.0571,23600.0
2008-08-20 13:40:00,37.91,37.93,37.83,37.85,42500.0,25.0571,25.0704,25.0043,25.0175,42500.0
2008-08-20 13:50:00,37.85,37.85,37.76,37.8,40300.0,25.0175,25.0175,24.958,24.9844,40300.0
2008-08-20 14:00:00,37.8,37.8,37.64,37.69,38100.0,24.9844,24.9844,24.8787,24.9117,38100.0
2008-08-20 14:10:00,37.69,37.72,37.69,37.7,37000.0,24.9117,24.9316,24.9117,24.9183,37000.0
2008-08-20 14:20:00,37.7,37.79,37.62,37.68,76900.0,24.9183,24.9778,24.8655,24.9051,76900.0
2008-08-20 14:30:00,37.67,37.73,37.61,37.65,37300.0,24.8985,24.9382,24.8589,24.8853,37300.0
2008-08-20 14:40:00,37.64,37.68,37.6,37.6,71800.0,24.8787,24.9051,24.8522,24.8522,71800.0
2008-08-20 14:50:00,37.6,37.61,37.54,37.56,68400.0,24.8522,24.8589,24.8126,24.8258,68400.0
2008-08-20 15:00:00,37.56,37.6,37.56,37.58,50100.0,24.8258,24.8522,24.8258,24.839,50100.0
2008-08-20 15:10:00,37.57,37.67,37.57,37.6,38200.0,24.8324,24.8985,24.8324,24.8522,38200.0
2008-08-20 15:20:00,37.6,37.68,37.56,37.66,81600.0,24.8522,24.9051,24.8258,24.8919,81600.0
2008-08-20 15:30:00,37.67,37.73,37.65,37.71,108300.0,24.8985,24.9382,24.8853,24.925,108300.0
2008-08-20 15:40:00,37.7,37.81,37.69,37.79,98400.0,24.9183,24.9911,24.9117,24.9778,98400.0
2008-08-20 15:50:00,37.78,37.89,37.75,37.85,93200.0,24.9712,25.0439,24.9514,25.0175,93200.0
2008-08-21 09:30:00,37.58,37.59,37.28,37.37,79100.0,25.0371,25.0438,24.8373,24.8972,79100.0
2008-08-21 09:40:00,37.33,37.5,37.14,37.16,115800.0,24.8706,24.9838,24.744,24.7573,115800.0
2008-08-21 09:50:00,37.17,37.34,37.15,37.32,104400.0,24.764,24.8772,24.7507,24.8639,104400.0
2008-08-21 10:00:00,37.32,37.46,37.26,37.31,77900.0,24.8639,24.9572,24.8239,24.8573,77900.0
2008-08-21 10:10:00,37.27,37.38,37.23,37.38,37800.0,24.8306,24.9039,24.804,24.9039,37800.0
2008-08-21 10:20:00,37.38,37.46,37.3,37.36,63800.0,24.9039,24.9572,24.8506,24.8906,63800.0
2008-08-21 10:30:00,37.35,37.39,37.23,37.32,38700.0,24.8839,24.9106,24.804,24.8639,38700.0
2008-08-21 10:40:00,37.31,37.32,37.14,37.15,54300.0,24.8573,24.8639,24.744,24.7507,54300.0
2008-08-21 10:50:00,37.17,37.17,37.02,37.04,60200.0,24.764,24.764,24.6641,24.6774,60200.0
2008-08-21 11:00:00,37.04,37.07,36.96,37.03,40900.0,24.6774,24.6974,24.6241,24.6707,40900.0
2008-08-21 11:10:00,37.04,37.14,37.03,37.12,54700.0,24.6774,24.744,24.6707,24.7307,54700.0
2008-08-21 11:20:00,37.12,37.16,37.11,37.14,20600.0,24.7307,24.7573,24.724,24.744,20600.0
2008-08-21 11:30:00,37.15,37.23,37.09,37.21,44500.0,24.7507,24.804,24.7107,24.7906,44500.0
2008-08-21 11:40:00,37.22,37.38,37.21,37.28,31700.0,24.7973,24.9039,24.7906,24.8373,31700.0
2008-08-21 11:50:00,37.29,37.31,37.27,37.31,26700.0,24.8439,24.8573,24.8306,24.8573,26700.0
2008-08-21 12:00:00,37.31,37.42,37.31,37.34,37300.0,24.8573,24.9305,24.8573,24.8772,37300.0
2008-08-21 12:10:00,37.35,37.39,37.34,37.39,16000.0,24.8839,24.9106,24.8772,24.9106,16000.0
2008-08-21 12:20:00,37.37,37.4,37.31,37.32,36800.0,24.8972,24.9172,24.8573,24.8639,36800.0
2008-08-21 12:30:00,37.31,37.37,37.31,37.32,20300.0,24.8573,24.8972,24.8573,24.8639,20300.0
2008-08-21 12:40:00,37.32,37.32,37.22,37.27,41600.0,24.8639,24.8639,24.7973,24.8306,41600.0
2008-08-21 12:50:00,37.28,37.32,37.25,37.26,19300.0,24.8373,24.8639,24.8173,24.8239,19300.0
2008-08-21 13:00:00,37.26,37.38,37.24,37.38,36300.0,24.8239,24.9039,24.8106,24.9039,36300.0
2008-08-21 13:10:00,37.39,37.41,37.32,37.4,46800.0,24.9106,24.9239,24.8639,24.9172,46800.0
2008-08-21 13:20:00,37.4,37.41,37.36,37.39,35700.0,24.9172,24.9239,24.8906,24.9106,35700.0
2008-08-21 13:30:00,37.39,37.46,37.38,37.45,32300.0,24.9106,24.9572,24.9039,24.9505,32300.0
2008-08-21 13:40:00,37.45,37.46,37.33,37.37,18200.0,24.9505,24.9572,24.8706,24.8972,18200.0
2008-08-21 13:50:00,37.37,37.38,37.21,37.31,34300.0,24.8972,24.9039,24.7906,24.8573,34300.0
2008-08-21 14:00:00,37.32,37.32,37.29,37.29,25000.0,24.8639,24.8639,24.8439,24.8439,25000.0
2008-08-21 14:10:00,37.28,37.41,37.28,37.37,31500.0,24.8373,24.9239,24.8373,24.8972,31500.0
2008-08-21 14:20:00,37.36,37.36,37.28,37.28,21000.0,24.8906,24.8906,24.8373,24.8373,21000.0
2008-08-21 14:30:00,37.29,37.38,37.28,37.35,29300.0,24.8439,24.9039,24.8373,24.8839,29300.0
2008-08-21 14:40:00,37.35,37.37,37.32,37.36,26100.0,24.8839,24.8972,24.8639,24.8906,26100.0
2008-08-21 14:50:00,37.36,37.37,37.24,37.27,45900.0,24.8906,24.8972,24.8106,24.8306,45900.0
2008-08-21 15:00:00,37.29,37.32,37.27,37.31,58100.0,24.8439,24.8639,24.8306,24.8573,58100.0
2008-08-21 15:10:00,37.31,37.39,37.31,37.34,42200.0,24.8573,24.9106,24.8573,24.8772,42200.0
2008-08-21 15:20:00,37.34,37.35,37.29,37.33,36500.0,24.8772,24.8839,24.8439,24.8706,36500.0
2008-08-21 15:30:00,37.32,37.4,37.25,37.4,82600.0,24.8639,24.9172,24.8173,24.9172,82600.0
2008-08-21 15:40:00,37.4,37.45,37.35,37.36,61400.0,24.9172,24.9505,24.8839,24.8906,61400.0
2008-08-21 15:50:00,37.36,37.41,37.32,37.34,102800.0,24.8906,24.9239,24.8639,24.8772,102800.0
2008-08-22 09:30:00,37.5,37.58,37.38,37.44,52600.0,24.9838,25.0371,24.9039,24.9439,52600.0
2008-08-22 09:40:00,37.43,37.61,37.36,37.48,34400.0,24.9372,25.0571,24.8906,24.9705,34400.0
2008-08-22 09:50:00,37.48,37.5,37.35,37.46,16300.0,24.9705,24.9838,24.8839,24.9572,16300.0
2008-08-22 10:00:00,37.46,37.61,37.44,37.57,24900.0,24.9572,25.0571,24.9439,25.0305,24900.0
2008-08-22 10:10:00,37.58,37.59,37.39,37.39,39100.0,25.0371,25.0438,24.9106,24.9106,39100.0
2008-08-22 10:20:00,37.4,37.4,37.34,37.35,23100.0,24.9172,24.9172,24.8772,24.8839,23100.0
2008-08-22 10:30:00,37.36,37.43,37.36,37.4,26700.0,24.8906,24.9372,24.8906,24.9172,26700.0
2008-08-22 10:40:00,37.39,37.4,37.37,37.39,7100.0,24.9106,24.9172,24.8972,24.9106,7100.0
2008-08-22 10:50:00,37.39,37.39,37.36,37.37,12300.0,24.9106,24.9106,24.8906,24.8972,12300.0
2008-08-22 11:00:00,37.37,37.39,37.33,37.35,20800.0,24.8972,24.9106,24.8706,24.8839,20800.0
2008-08-22 11:10:00,37.35,37.39,37.33,37.39,8600.0,24.8839,24.9106,24.8706,24.9106,8600.0
2008-08-22 11:20:00,37.39,37.42,37.33,37.33,12400.0,24.9106,24.9305,24.8706,24.8706,12400.0
2008-08-22 11:30:00,37.35,37.45,37.35,37.4,28500.0,24.8839,24.9505,24.8839,24.9172,28500.0
2008-08-22 11:40:00,37.39,37.43,37.37,37.41,25000.0,24.9106,24.9372,24.8972,24.9239,25000.0
2008-08-22 11:50:00,37.41,37.42,37.39,37.39,9200.0,24.9239,24.9305,24.9106,24.9106,9200.0
2008-08-22 12:00:00,37.39,37.4,37.31,37.32,11000.0,24.9106,24.9172,24.8573,24.8639,11000.0
2008-08-22 12:10:00,37.33,37.35,37.33,37.35,4400.0,24.8706,24.8839,24.8706,24.8839,4400.0
2008-08-22 12:20:00,37.34,37.38,37.31,37.35,9400.0,24.8772,24.9039,24.8573,24.8839,9400.0
2008-08-22 12:30:00,37.35,37.35,37.25,37.25,20300.0,24.8839,24.8839,24.8173,24.8173,20300.0
2008-08-22 12:40:00,37.25,37.32,37.24,37.26,12900.0,24.8173,24.8639,24.8106,24.8239,12900.0
2008-08-22 12:50:00,37.26,37.3,37.25,37.28,11500.0,24.8239,24.8506,24.8173,24.8373,11500.0
2008-08-22 13:00:00,37.26,37.37,37.26,37.34,18200.0,24.8239,24.8972,24.8239,24.8772,18200.0
2008-08-22 13:10:00,37.36,37.38,37.3,37.34,24300.0,24.8906,24.9039,24.8506,24.8772,24300.0
2008-08-22 13:20:00,37.36,37.36,37.33,37.36,31500.0,24.8906,24.8906,24.8706,24.8906,31500.0
2008-08-22 13:30:00,37.35,37.37,37.34,37.36,19600.0,24.8839,24.8972,24.8772,24.8906,19600.0
2008-08-22 13:40:00,37.35,37.37,37.35,37.36,15100.0,24.8839,24.8972,24.8839,24.8906,15100.0
2008-08-22 13:50:00,37.36,37.42,37.35,37.42,20100.0,24.8906,24.9305,24.8839,24.9305,20100.0
2008-08-22 14:00:00,37.42,37.42,37.36,37.37,15800.0,24.9305,24.9305,24.8906,24.8972,15800.0
2008-08-22 14:10:00,37.37,37.4,37.33,37.35,30000.0,24.8972,24.9172,24.8706,24.8839,30000.0
2008-08-22 14:20:00,37.35,37.42,37.33,37.36,41700.0,24.8839,24.9305,24.8706,24.8906,41700.0
2008-08-22 14:30:00,37.36,37.39,37.34,37.36,23700.0,24.8906,24.9106,24.8772,24.8906,23700.0
2008-08-22 14:40:00,37.36,37.38,37.26,37.28,24900.0,24.8906,24.9039,24.8239,24.8373,24900.0
2008-08-22 14:50:00,37.27,37.28,37.26,37.27,15700.0,24.8306,24.8373,24.8239,24.8306,15700.0
2008-08-22 15:00:00,37.27,37.35,37.24,37.3,26700.0,24.8306,24.8839,24.8106,24.8506,26700.0
2008-08-22 15:10:00,37.29,37.32,37.28,37.28,18900.0,24.8439,24.8639,24.8373,24.8373,18900.0
2008-08-22 15:20:00,37.28,37.3,37.25,37.25,27000.0,24.8373,24.8506,24.8173,24.8173,27000.0
2008-08-22 15:30:00,37.26,37.42,37.24,37.38,46300.0,24.8239,24.9305,24.8106,24.9039,46300.0
2008-08-22 15:40:00,37.38,37.43,37.38,37.42,33400.0,24.9039,24.9372,24.9039,24.9305,33400.0
2008-08-22 15:50:00,37.42,37.45,37.37,37.4,59000.0,24.9305,24.9505,24.8972,24.9172,59000.0
2008-08-25 09:30:00,37.36,37.5,37.35,37.41,18200.0,24.8906,24.9838,24.8839,24.9239,18200.0
2008-08-25 09:40:00,37.4,37.46,37.26,37.39,42900.0,24.9172,24.9572,24.8239,24.9106,42900.0
2008-08-25 09:50:00,37.4,37.41,37.21,37.22,23700.0,24.9172,24.9239,24.7906,24.7973,23700.0
2008-08-25 10:00:00,37.23,37.36,37.18,37.2,41200.0,24.804,24.8906,24.7706,24.784,41200.0
2008-08-25 10:10:00,37.19,37.23,37.1,37.1,20100.0,24.7773,24.804,24.7173,24.7173,20100.0
2008-08-25 10:20:00,37.1,37.25,37.1,37.18,19200.0,24.7173,24.8173,24.7173,24.7706,19200.0
2008-08-25 10:30:00,37.18,37.21,37.12,37.2,16400.0,24.7706,24.7906,24.7307,24.784,16400.0
2008-08-25 10:40:00,37.2,37.24,37.12,37.13,17900.0,24.784,24.8106,24.7307,24.7373,17900.0
2008-08-25 10:50:00,37.14,37.14,36.9,36.94,31900.0,24.744,24.744,24.5841,24.6108,31900.0
2008-08-25 11:00:00,36.93,36.95,36.9,36.93,19700.0,24.6041,24.6174,24.5841,24.6041,19700.0
2008-08-25 11:10:00,36.92,36.93,36.84,36.85,19300.0,24.5974,24.6041,24.5441,24.5508,19300.0
2008-08-25 11:20:00,36.86,36.9,36.85,36.89,9100.0,24.5575,24.5841,24.5508,24.5774,9100.0
2008-08-25 11:30:00,36.9,36.92,36.83,36.83,17700.0,24.5841,24.5974,24.5375,24.5375,17700.0
2008-08-25 11:40:00,36.83,36.88,36.83,36.88,22200.0,24.5375,24.5708,24.5375,24.5708,22200.0
2008-08-25 11:50:00,36.88,36.97,36.76,36.79,37000.0,24.5708,24.6307,24.4908,24.5108,37000.0
2008-08-25 12:00:00,36.77,36.79,36.63,36.64,27900.0,24.4975,24.5108,24.4042,24.4109,27900.0
2008-08-25 12:10:00,36.65,36.65,36.54,36.54,24200.0,24.4175,24.4175,24.3443,24.3443,24200.0
2008-08-25 12:20:00,36.54,36.57,36.53,36.56,26800.0,24.3443,24.3642,24.3376,24.3576,26800.0
2008-08-25 12:30:00,36.55,36.59,36.55,36.57,14700.0,24.3509,24.3776,24.3509,24.3642,14700.0
2008-08-25 12:40:00,36.58,36.62,36.57,36.59,11600.0,24.3709,24.3976,24.3642,24.3776,11600.0
2008-08-25 12:50:00,36.59,36.68,36.51,36.67,40000.0,24.3776,24.4375,24.3243,24.4309,40000.0
2008-08-25 13:00:00,36.67,36.7,36.66,36.69,13700.0,24.4309,24.4509,24.4242,24.4442,13700.0
2008-08-25 13:10:00,36.69,36.7,36.64,36.64,13800.0,24.4442,24.4509,24.4109,24.4109,13800.0
2008-08-25 13:20:00,36.64,36.7,36.64,36.66,18100.0,24.4109,24.4509,24.4109,24.4242,18100.0
2008-08-25 13:30:00,36.67,36.75,36.66,36.74,22600.0,24.4309,24.4842,24.4242,24.4775,22600.0
2008-08-25 13:40:00,36.74,36.74,36.63,36.65,54400.0,24.4775,24.4775,24.4042,24.4175,54400.0
2008-08-25 13:50:00,36.67,36.72,36.66,36.7,15400.0,24.4309,24.4642,24.4242,24.4509,15400.0
2008-08-25 14:00:00,36.7,36.75,36.68,36.74,28300.0,24.4509,24.4842,24.4375,24.4775,28300.0
2008-08-25 14:10:00,36.73,36.73,36.65,36.72,46400.0,24.4708,24.4708,24.4175,24.4642,46400.0
2008-08-25 14:20:00,36.71,36.72,36.65,36.66,20900.0,24.4575,24.4642,24.4175,24.4242,20900.0
2008-08-25 14:30:00,36.65,36.69,36.65,36.67,16900.0,24.4175,24.4442,24.4175,24.4309,16900.0
2008-08-25 14:40:00,36.68,36.73,36.67,36.71,33000.0,24.4375,24.4708,24.4309,24.4575,33000.0
2008-08-25 14:50:00,36.7,36.72,36.59,36.62,26100.0,24.4509,24.4642,24.3776,24.3976,26100.0
2008-08-25 15:00:00,36.61,36.66,36.55,36.58,36900.0,24.3909,24.4242,24.3509,24.3709,36900.0
2008-08-25 15:10:00,36.57,36.58,36.55,36.57,28900.0,24.3642,24.3709,24.3509,24.3642,28900.0
2008-08-25 15:20:00,36.57,36.58,36.55,36.56,32500.0,24.3642,24.3709,24.3509,24.3576,32500.0
2008-08-25 15:30:00,36.56,36.59,36.55,36.56,49800.0,24.3576,24.3776,24.3509,24.3576,49800.0
2008-08-25 15:40:00,36.56,36.65,36.54,36.6,62900.0,24.3576,24.4175,24.3443,24.3842,62900.0
2008-08-25 15:50:00,36.6,36.67,36.6,36.63,82900.0,24.3842,24.4309,24.3842,24.4042,82900.0
2008-08-26 09:30:00,36.65,36.65,36.24,36.27,21400.0,24.4175,24.4175,24.1444,24.1644,21400.0
2008-08-26 09:40:00,36.25,36.45,36.25,36.42,23700.0,24.151,24.2843,24.151,24.2643,23700.0
2008-08-26 09:50:00,36.42,36.44,36.36,36.38,19200.0,24.2643,24.2776,24.2243,24.2377,19200.0
2008-08-26 10:00:00,36.38,36.42,36.33,36.34,30400.0,24.2377,24.2643,24.2043,24.211,30400.0
2008-08-26 10:10:00,36.34,36.42,36.26,36.28,34100.0,24.211,24.2643,24.1577,24.171,34100.0
2008-08-26 10:20:00,36.28,36.41,36.27,36.4,16600.0,24.171,24.2576,24.1644,24.251,16600.0
2008-08-26 10:30:00,36.4,36.6,36.39,36.59,35700.0,24.251,24.3842,24.2443,24.3776,35700.0
2008-08-26 10:40:00,36.58,36.65,36.57,36.64,28400.0,24.3709,24.4175,24.3642,24.4109,28400.0
2008-08-26 10:50:00,36.64,36.7,36.63,36.64,16000.0,24.4109,24.4509,24.4042,24.4109,16000.0
2008-08-26 11:00:00,36.63,36.66,36.57,36.57,19000.0,24.4042,24.4242,24.3642,24.3642,19000.0
2008-08-26 11:10:00,36.57,36.59,36.55,36.58,40400.0,24.3642,24.3776,24.3509,24.3709,40400.0
2008-08-26 11:20:00,36.58,36.63,36.53,36.58,46100.0,24.3709,24.4042,24.3376,24.3709,46100.0
2008-08-26 11:30:00,36.59,36.62,36.35,36.39,41000.0,24.3776,24.3976,24.2177,24.2443,41000.0
2008-08-26 11:40:00,36.39,36.43,36.37,36.38,17100.0,24.2443,24.271,24.231,24.2377,17100.0
2008-08-26 11:50:00,36.39,36.48,36.38,36.43,14500.0,24.2443,24.3043,24.2377,24.271,14500.0
2008-08-26 12:00:00,36.42,36.44,36.34,36.35,33200.0,24.2643,24.2776,24.211,24.2177,33200.0
2008-08-26 12:10:00,36.34,36.37,36.29,36.37,19700.0,24.211,24.231,24.1777,24.231,19700.0
2008-08-26 12:20:00,36.37,36.4,36.25,36.28,28600.0,24.231,24.251,24.151,24.171,28600.0
2008-08-26 12:30:00,36.28,36.33,36.26,36.32,22900.0,24.171,24.2043,24.1577,24.1977,22900.0
2008-08-26 12:40:00,36.33,36.4,36.32,36.37,16000.0,24.2043,24.251,24.1977,24.231,16000.0
2008-08-26 12:50:00,36.37,36.38,36.34,36.36,27000.0,24.231,24.2377,24.211,24.2243,27000.0
2008-08-26 13:00:00,36.35,36.39,36.34,36.35,20500.0,24.2177,24.2443,24.211,24.2177,20500.0
2008-08-26 13:10:00,36.36,36.37,36.25,36.29,14000.0,24.2243,24.231,24.151,24.1777,14000.0
2008-08-26 13:20:00,36.28,36.29,36.25,36.25,10300.0,24.171,24.1777,24.151,24.151,10300.0
2008-08-26 13:30:00,36.25,36.25,36.17,36.2,15000.0,24.151,24.151,24.0977,24.1177,15000.0
2008-08-26 13:40:00,36.2,36.2,36.1,36.14,17700.0,24.1177,24.1177,24.0511,24.0778,17700.0
2008-08-26 13:50:00,36.11,36.19,36.11,36.16,13800.0,24.0578,24.1111,24.0578,24.0911,13800.0
2008-08-26 14:00:00,36.17,36.2,36.07,36.18,31200.0,24.0977,24.1177,24.0311,24.1044,31200.0
2008-08-26 14:10:00,36.18,36.22,36.1,36.13,30400.0,24.1044,24.1311,24.0511,24.0711,30400.0
2008-08-26 14:20:00,36.12,36.15,36.0,36.04,101300.0,24.0644,24.0844,23.9845,24.0111,101300.0
2008-08-26 14:30:00,36.04,36.16,36.02,36.15,65600.0,24.0111,24.0911,23.9978,24.0844,65600.0
2008-08-26 14:40:00,36.15,36.18,36.09,36.15,34400.0,24.0844,24.1044,24.0445,24.0844,34400.0
2008-08-26 14:50:00,36.13,36.18,36.1,36.13,20700.0,24.0711,24.1044,24.0511,24.0711,20700.0
2008-08-26 15:00:00,36.14,36.26,36.14,36.14,32800.0,24.0778,24.1577,24.0778,24.0778,32800.0
2008-08-26 15:10:00,36.14,36.24,36.11,36.17,39000.0,24.0778,24.1444,24.0578,24.0977,39000.0
2008-08-26 15:20:00,36.17,36.2,36.12,36.17,37000.0,24.0977,24.1177,24.0644,24.0977,37000.0
2008-08-26 15:30:00,36.18,36.25,36.15,36.15,38800.0,24.1044,24.151,24.0844,24.0844,38800.0
2008-08-26 15:40:00,36.15,36.24,36.09,36.1,92200.0,24.0844,24.1444,24.0445,24.0511,92200.0
2008-08-26 15:50:00,36.1,36.22,36.1,36.21,106700.0,24.0511,24.1311,24.0511,24.1244,106700.0
2008-08-27 09:30:00,35.99,36.31,35.99,36.29,68100.0,23.9778,24.191,23.9778,24.1777,68100.0
2008-08-27 09:40:00,36.28,36.36,36.27,36.32,49600.0,24.171,24.2243,24.1644,24.1977,49600.0
2008-08-27 09:50:00,36.33,36.35,36.31,36.32,20800.0,24.2043,24.2177,24.191,24.1977,20800.0
2008-08-27 10:00:00,36.32,36.36,36.3,36.35,30000.0,24.1977,24.2243,24.1844,24.2177,30000.0
2008-08-27 10:10:00,36.35,36.4,36.31,36.34,22400.0,24.2177,24.251,24.191,24.211,22400.0
2008-08-27 10:20:00,36.34,36.61,36.34,36.59,57800.0,24.211,24.3909,24.211,24.3776,57800.0
2008-08-27 10:30:00,36.6,36.66,36.57,36.63,31400.0,24.3842,24.4242,24.3642,24.4042,31400.0
2008-08-27 10:40:00,36.61,36.66,36.59,36.66,12200.0,24.3909,24.4242,24.3776,24.4242,12200.0
2008-08-27 10:50:00,36.65,36.66,36.51,36.52,32900.0,24.4175,24.4242,24.3243,24.3309,32900.0
2008-08-27 11:00:00,36.53,36.53,36.37,36.42,30700.0,24.3376,24.3376,24.231,24.2643,30700.0
2008-08-27 11:10:00,36.41,36.5,36.4,36.49,49800.0,24.2576,24.3176,24.251,24.3109,49800.0
2008-08-27 11:20:00,36.49,36.5,36.41,36.41,22600.0,24.3109,24.3176,24.2576,24.2576,22600.0
2008-08-27 11:30:00,36.4,36.42,36.36,36.41,14300.0,24.251,24.2643,24.2243,24.2576,14300.0
2008-08-27 11:40:00,36.41,36.43,36.4,36.42,9100.0,24.2576,24.271,24.251,24.2643,9100.0
2008-08-27 11:50:00,36.42,36.45,36.35,36.45,30600.0,24.2643,24.2843,24.2177,24.2843,30600.0
2008-08-27 12:00:00,36.45,36.47,36.42,36.47,16300.0,24.2843,24.2976,24.2643,24.2976,16300.0
2008-08-27 12:10:00,36.47,36.5,36.45,36.46,14700.0,24.2976,24.3176,24.2843,24.291,14700.0
2008-08-27 12:20:00,36.46,36.48,36.39,36.39,20100.0,24.291,24.3043,24.2443,24.2443,20100.0
2008-08-27 12:30:00,36.4,36.43,36.34,36.35,28500.0,24.251,24.271,24.211,24.2177,28500.0
2008-08-27 12:40:00,36.36,36.49,36.35,36.49,17200.0,24.2243,24.3109,24.2177,24.3109,17200.0
2008-08-27 12:50:00,36.49,36.57,36.48,36.49,45200.0,24.3109,24.3642,24.3043,24.3109,45200.0
2008-08-27 13:00:00,36.49,36.53,36.49,36.53,7000.0,24.3109,24.3376,24.3109,24.3376,7000.0
2008-08-27 13:10:00,36.53,36.53,36.48,36.48,12400.0,24.3376,24.3376,24.3043,24.3043,12400.0
2008-08-27 13:20:00,36.48,36.49,36.4,36.41,28800.0,24.3043,24.3109,24.251,24.2576,28800.0
2008-08-27 13:30:00,36.42,36.57,36.42,36.57,27800.0,24.2643,24.3642,24.2643,24.3642,27800.0
2008-08-27 13:40:00,36.57,36.63,36.57,36.63,13700.0,24.3642,24.4042,24.3642,24.4042,13700.0
2008-08-27 13:50:00,36.62,36.63,36.51,36.56,37800.0,24.3976,24.4042,24.3243,24.3576,37800.0
2008-08-27 14:00:00,36.55,36.55,36.43,36.44,15500.0,24.3509,24.3509,24.271,24.2776,15500.0
2008-08-27 14:10:00,36.44,36.44,36.39,36.43,21100.0,24.2776,24.2776,24.2443,24.271,21100.0
2008-08-27 14:20:00,36.43,36.46,36.41,36.41,19500.0,24.271,24.291,24.2576,24.2576,19500.0
2008-08-27 14:30:00,36.41,36.46,36.4,36.46,14800.0,24.2576,24.291,24.251,24.291,14800.0
2008-08-27 14:40:00,36.45,36.5,36.44,36.48,16100.0,24.2843,24.3176,24.2776,24.3043,16100.0
2008-08-27 14:50:00,36.49,36.5,36.42,36.43,16700.0,24.3109,24.3176,24.2643,24.271,16700.0
2008-08-27 15:00:00,36.43,36.45,36.42,36.45,22300.0,24.271,24.2843,24.2643,24.2843,22300.0
2008-08-27 15:10:00,36.44,36.45,36.33,36.39,37900.0,24.2776,24.2843,24.2043,24.2443,37900.0
2008-08-27 15:20:00,36.38,36.41,36.3,36.36,44700.0,24.2377,24.2576,24.1844,24.2243,44700.0
2008-08-27 15:30:00,36.36,36.37,36.33,36.37,42700.0,24.2243,24.231,24.2043,24.231,42700.0
2008-08-27 15:40:00,36.37,36.4,36.35,36.37,54300.0,24.231,24.251,24.2177,24.231,54300.0
2008-08-27 15:50:00,36.36,36.5,36.35,36.48,86300.0,24.2243,24.3176,24.2177,24.3043,86300.0
2008-08-28 09:30:00,36.65,36.87,36.44,36.52,15300.0,24.4175,24.5641,24.2776,24.3309,15300.0
2008-08-28 09:40:00,36.53,36.67,36.44,36.53,26700.0,24.3376,24.4309,24.2776,24.3376,26700.0
2008-08-28 09:50:00,36.53,36.54,36.43,36.43,35900.0,24.3376,24.3443,24.271,24.271,35900.0
2008-08-28 10:00:00,36.43,36.48,36.3,36.3,18400.0,24.271,24.3043,24.1844,24.1844,18400.0
2008-08-28 10:10:00,36.31,36.53,36.3,36.5,22900.0,24.191,24.3376,24.1844,24.3176,22900.0
2008-08-28 10:20:00,36.51,36.53,36.44,36.51,19300.0,24.3243,24.3376,24.2776,24.3243,19300.0
2008-08-28 10:30:00,36.51,36.54,36.48,36.54,15500.0,24.3243,24.3443,24.3043,24.3443,15500.0
2008-08-28 10:40:00,36.54,36.66,36.52,36.65,27000.0,24.3443,24.4242,24.3309,24.4175,27000.0
2008-08-28 10:50:00,36.65,36.65,36.53,36.6,34600.0,24.4175,24.4175,24.3376,24.3842,34600.0
2008-08-28 11:00:00,36.59,36.61,36.53,36.6,23900.0,24.3776,24.3909,24.3376,24.3842,23900.0
2008-08-28 11:10:00,36.59,36.67,36.59,36.64,31600.0,24.3776,24.4309,24.3776,24.4109,31600.0
2008-08-28 11:20:00,36.65,36.65,36.59,36.62,17300.0,24.4175,24.4175,24.3776,24.3976,17300.0
2008-08-28 11:30:00,36.62,36.65,36.6,36.63,11300.0,24.3976,24.4175,24.3842,24.4042,11300.0
2008-08-28 11:40:00,36.64,36.64,36.58,36.63,17000.0,24.4109,24.4109,24.3709,24.4042,17000.0
2008-08-28 11:50:00,36.63,36.65,36.58,36.64,18800.0,24.4042,24.4175,24.3709,24.4109,18800.0
2008-08-28 12:00:00,36.64,36.65,36.58,36.59,19400.0,24.4109,24.4175,24.3709,24.3776,19400.0
2008-08-28 12:10:00,36.59,36.59,36.53,36.53,10900.0,24.3776,24.3776,24.3376,24.3376,10900.0
2008-08-28 12:20:00,36.52,36.55,36.5,36.51,12700.0,24.3309,24.3509,24.3176,24.3243,12700.0
2008-08-28 12:30:00,36.53,36.53,36.47,36.51,9400.0,24.3376,24.3376,24.2976,24.3243,9400.0
2008-08-28 12:40:00,36.5,36.52,36.5,36.5,11800.0,24.3176,24.3309,24.3176,24.3176,11800.0
2008-08-28 12:50:00,36.5,36.57,36.48,36.51,17300.0,24.3176,24.3642,24.3043,24.3243,17300.0
2008-08-28 13:00:00,36.5,36.56,36.48,36.54,26800.0,24.3176,24.3576,24.3043,24.3443,26800.0
2008-08-28 13:10:00,36.54,36.64,36.5,36.62,40800.0,24.3443,24.4109,24.3176,24.3976,40800.0
2008-08-28 13:20:00,36.61,36.67,36.6,36.65,34200.0,24.3909,24.4309,24.3842,24.4175,34200.0
2008-08-28 13:30:00,36.65,36.72,36.65,36.65,18200.0,24.4175,24.4642,24.4175,24.4175,18200.0
2008-08-28 13:40:00,36.65,36.66,36.52,36.53,30600.0,24.4175,24.4242,24.3309,24.3376,30600.0
2008-08-28 13:50:00,36.54,36.55,36.51,36.53,12400.0,24.3443,24.3509,24.3243,24.3376,12400.0
2008-08-28 14:00:00,36.53,36.54,36.46,36.46,19700.0,24.3376,24.3443,24.291,24.291,19700.0
2008-08-28 14:10:00,36.46,36.5,36.46,36.47,15400.0,24.291,24.3176,24.291,24.2976,15400.0
2008-08-28 14:20:00,36.48,36.52,36.46,36.47,27400.0,24.3043,24.3309,24.291,24.2976,27400.0
2008-08-28 14:30:00,36.47,36.5,36.46,36.47,17300.0,24.2976,24.3176,24.291,24.2976,17300.0
2008-08-28 14:40:00,36.47,36.49,36.47,36.47,10500.0,24.2976,24.3109,24.2976,24.2976,10500.0
2008-08-28 14:50:00,36.47,36.49,36.4,36.41,29500.0,24.2976,24.3109,24.251,24.2576,29500.0
2008-08-28 15:00:00,36.41,36.42,36.38,36.4,21800.0,24.2576,24.2643,24.2377,24.251,21800.0
2008-08-28 15:10:00,36.4,36.42,36.39,36.41,24700.0,24.251,24.2643,24.2443,24.2576,24700.0
2008-08-28 15:20:00,36.4,36.42,36.34,36.36,36800.0,24.251,24.2643,24.211,24.2243,36800.0
2008-08-28 15:30:00,36.37,36.42,36.35,36.41,25600.0,24.231,24.2643,24.2177,24.2576,25600.0
2008-08-28 15:40:00,36.42,36.51,36.42,36.5,49500.0,24.2643,24.3243,24.2643,24.3176,49500.0
2008-08-28 15:50:00,36.51,36.52,36.47,36.49,64900.0,24.3243,24.3309,24.2976,24.3109,64900.0
2008-08-29 09:30:00,36.51,36.51,36.3,36.38,20200.0,24.3243,24.3243,24.1844,24.2377,20200.0
2008-08-29 09:40:00,36.37,36.54,36.37,36.49,22400.0,24.231,24.3443,24.231,24.3109,22400.0
2008-08-29 09:50:00,36.49,36.54,36.46,36.48,16600.0,24.3109,24.3443,24.291,24.3043,16600.0
2008-08-29 10:00:00,36.48,36.5,36.41,36.45,9000.0,24.3043,24.3176,24.2576,24.2843,9000.0
2008-08-29 10:10:00,36.46,36.54,36.46,36.52,14700.0,24.291,24.3443,24.291,24.3309,14700.0
2008-08-29 10:20:00,36.52,36.53,36.33,36.33,10700.0,24.3309,24.3376,24.2043,24.2043,10700.0
2008-08-29 10:30:00,36.33,36.37,36.31,36.37,15300.0,24.2043,24.231,24.191,24.231,15300.0
2008-08-29 10:40:00,36.37,36.39,36.34,36.35,12500.0,24.231,24.2443,24.211,24.2177,12500.0
2008-08-29 10:50:00,36.35,36.37,36.34,36.36,6100.0,24.2177,24.231,24.211,24.2243,6100.0
2008-08-29 11:00:00,36.34,36.37,36.32,36.32,8600.0,24.211,24.231,24.1977,24.1977,8600.0
2008-08-29 11:10:00,36.33,36.34,36.29,36.31,9200.0,24.2043,24.211,24.1777,24.191,9200.0
2008-08-29 11:20:00,36.31,36.31,36.24,36.31,11100.0,24.191,24.191,24.1444,24.191,11100.0
2008-08-29 11:30:00,36.32,36.37,36.31,36.35,11500.0,24.1977,24.231,24.191,24.2177,11500.0
2008-08-29 11:40:00,36.36,36.43,36.35,36.4,18200.0,24.2243,24.271,24.2177,24.251,18200.0
2008-08-29 11:50:00,36.41,36.45,36.4,36.45,12100.0,24.2576,24.2843,24.251,24.2843,12100.0
2008-08-29 12:00:00,36.45,36.45,36.4,36.42,10700.0,24.2843,24.2843,24.251,24.2643,10700.0
2008-08-29 12:10:00,36.41,36.43,36.41,36.42,9800.0,24.2576,24.271,24.2576,24.2643,9800.0
2008-08-29 12:20:00,36.42,36.43,36.4,36.42,17800.0,24.2643,24.271,24.251,24.2643,17800.0
2008-08-29 12:30:00,36.41,36.42,36.41,36.41,5900.0,24.2576,24.2643,24.2576,24.2576,5900.0
2008-08-29 12:40:00,36.41,36.43,36.41,36.41,13400.0,24.2576,24.271,24.2576,24.2576,13400.0
2008-08-29 12:50:00,36.41,36.46,36.41,36.45,15100.0,24.2576,24.291,24.2576,24.2843,15100.0
2008-08-29 13:00:00,36.45,36.49,36.44,36.45,19000.0,24.2843,24.3109,24.2776,24.2843,19000.0
2008-08-29 13:10:00,36.45,36.48,36.44,36.47,8900.0,24.2843,24.3043,24.2776,24.2976,8900.0
2008-08-29 13:20:00,36.47,36.54,36.47,36.52,17700.0,24.2976,24.3443,24.2976,24.3309,17700.0
2008-08-29 13:30:00,36.51,36.53,36.44,36.44,45000.0,24.3243,24.3376,24.2776,24.2776,45000.0
2008-08-29 13:40:00,36.43,36.53,36.43,36.52,19600.0,24.271,24.3376,24.271,24.3309,19600.0
2008-08-29 13:50:00,36.52,36.54,36.49,36.52,9800.0,24.3309,24.3443,24.3109,24.3309,9800.0
2008-08-29 14:00:00,36.52,36.53,36.48,36.49,9500.0,24.3309,24.3376,24.3043,24.3109,9500.0
2008-08-29 14:10:00,36.48,36.48,36.42,36.42,13600.0,24.3043,24.3043,24.2643,24.2643,13600.0
2008-08-29 14:20:00,36.42,36.43,36.35,36.41,17300.0,24.2643,24.271,24.2177,24.2576,17300.0
2008-08-29 14:30:00,36.4,36.45,36.39,36.39,10700.0,24.251,24.2843,24.2443,24.2443,10700.0
2008-08-29 14:40:00,36.39,36.4,36.35,36.39,11800.0,24.2443,24.251,24.2177,24.2443,11800.0
2008-08-29 14:50:00,36.38,36.39,36.33,36.34,9300.0,24.2377,24.2443,24.2043,24.211,9300.0
2008-08-29 15:00:00,36.34,36.35,36.27,36.31,15500.0,24.211,24.2177,24.1644,24.191,15500.0
2008-08-29 15:10:00,36.31,36.34,36.26,36.27,26000.0,24.191,24.211,24.1577,24.1644,26000.0
2008-08-29 15:20:00,36.28,36.3,36.23,36.24,19900.0,24.171,24.1844,24.1377,24.1444,19900.0
2008-08-29 15:30:00,36.22,36.31,36.21,36.22,26500.0,24.1311,24.191,24.1244,24.1311,26500.0
2008-08-29 15:40:00,36.21,36.21,36.17,36.17,52500.0,24.1244,24.1244,24.0977,24.0977,52500.0
2008-08-29 15:50:00,36.16,36.17,36.09,36.15,54500.0,24.0911,24.0977,24.0445,24.0844,54500.0
2008-09-02 09:30:00,36.47,37.33,36.47,37.2,92800.0,24.2976,24.8706,24.2976,24.784,92800.0
2008-09-02 09:40:00,37.2,37.38,37.16,37.26,79500.0,24.784,24.9039,24.7573,24.8239,79500.0
2008-09-02 09:50:00,37.27,37.39,37.25,37.36,26500.0,24.8306,24.9106,24.8173,24.8906,26500.0
2008-09-02 10:00:00,37.36,37.45,37.27,37.33,43300.0,24.8906,24.9505,24.8306,24.8706,43300.0
2008-09-02 10:10:00,37.33,37.49,37.31,37.37,40900.0,24.8706,24.9772,24.8573,24.8972,40900.0
2008-09-02 10:20:00,37.35,37.37,37.12,37.14,40600.0,24.8839,24.8972,24.7307,24.744,40600.0
2008-09-02 10:30:00,37.13,37.16,37.05,37.09,36800.0,24.7373,24.7573,24.684,24.7107,36800.0
2008-09-02 10:40:00,37.11,37.11,37.02,37.08,36100.0,24.724,24.724,24.6641,24.704,36100.0
2008-09-02 10:50:00,37.08,37.11,37.07,37.11,16500.0,24.704,24.724,24.6974,24.724,16500.0
2008-09-02 11:00:00,37.11,37.19,37.11,37.15,19200.0,24.724,24.7773,24.724,24.7507,19200.0
2008-09-02 11:10:00,37.15,37.24,37.14,37.19,18700.0,24.7507,24.8106,24.744,24.7773,18700.0
2008-09-02 11:20:00,37.18,37.2,37.09,37.18,12600.0,24.7706,24.784,24.7107,24.7706,12600.0
2008-09-02 11:30:00,37.2,37.29,37.19,37.28,14300.0,24.784,24.8439,24.7773,24.8373,14300.0
2008-09-02 11:40:00,37.29,37.35,37.29,37.31,21500.0,24.8439,24.8839,24.8439,24.8573,21500.0
2008-09-02 11:50:00,37.29,37.33,37.22,37.33,16600.0,24.8439,24.8706,24.7973,24.8706,16600.0
2008-09-02 12:00:00,37.31,37.43,37.31,37.4,23800.0,24.8573,24.9372,24.8573,24.9172,23800.0
2008-09-02 12:10:00,37.39,37.45,37.37,37.41,13200.0,24.9106,24.9505,24.8972,24.9239,13200.0
2008-09-02 12:20:00,37.42,37.44,37.22,37.23,18300.0,24.9305,24.9439,24.7973,24.804,18300.0
2008-09-02 12:30:00,37.23,37.35,37.22,37.31,18900.0,24.804,24.8839,24.7973,24.8573,18900.0
2008-09-02 12:40:00,37.31,37.31,37.24,37.26,15800.0,24.8573,24.8573,24.8106,24.8239,15800.0
2008-09-02 12:50:00,37.25,37.28,37.23,37.28,11400.0,24.8173,24.8373,24.804,24.8373,11400.0
2008-09-02 13:00:00,37.28,37.29,37.21,37.21,13200.0,24.8373,24.8439,24.7906,24.7906,13200.0
2008-09-02 13:10:00,37.2,37.26,37.19,37.2,11100.0,24.784,24.8239,24.7773,24.784,11100.0
2008-09-02 13:20:00,37.2,37.25,37.2,37.25,7300.0,24.784,24.8173,24.784,24.8173,7300.0
2008-09-02 13:30:00,37.25,37.3,37.23,37.27,11400.0,24.8173,24.8506,24.804,24.8306,11400.0
2008-09-02 13:40:00,37.27,37.28,37.09,37.14,22000.0,24.8306,24.8373,24.7107,24.744,22000.0
2008-09-02 13:50:00,37.14,37.14,37.04,37.08,18800.0,24.744,24.744,24.6774,24.704,18800.0
2008-09-02 14:00:00,37.07,37.13,37.05,37.05,17200.0,24.6974,24.7373,24.684,24.684,17200.0
2008-09-02 14:10:00,37.06,37.06,36.95,36.95,21800.0,24.6907,24.6907,24.6174,24.6174,21800.0
2008-09-02 14:20:00,36.94,37.03,36.92,36.98,22000.0,24.6108,24.6707,24.5974,24.6374,22000.0
2008-09-02 14:30:00,36.99,37.02,36.93,36.94,18600.0,24.6441,24.6641,24.6041,24.6108,18600.0
2008-09-02 14:40:00,36.94,36.99,36.91,36.94,25200.0,24.6108,24.6441,24.5908,24.6108,25200.0
2008-09-02 14:50:00,36.94,36.95,36.85,36.89,23900.0,24.6108,24.6174,24.5508,24.5774,23900.0
2008-09-02 15:00:00,36.9,36.91,36.81,36.86,27300.0,24.5841,24.5908,24.5241,24.5575,27300.0
2008-09-02 15:10:00,36.86,36.86,36.7,36.74,59600.0,24.5575,24.5575,24.4509,24.4775,59600.0
2008-09-02 15:20:00,36.75,36.82,36.74,36.81,43400.0,24.4842,24.5308,24.4775,24.5241,43400.0
2008-09-02 15:30:00,36.81,36.81,36.76,36.8,63600.0,24.5241,24.5241,24.4908,24.5175,63600.0
2008-09-02 15:40:00,36.79,36.81,36.72,36.74,48200.0,24.5108,24.5241,24.4642,24.4775,48200.0
2008-09-02 15:50:00,36.74,36.78,36.71,36.76,67100.0,24.4775,24.5042,24.4575,24.4908,67100.0
2008-09-03 09:30:00,36.76,36.8,36.62,36.72,42100.0,24.4908,24.5175,24.3976,24.4642,42100.0
2008-09-03 09:40:00,36.74,36.8,36.63,36.8,41400.0,24.4775,24.5175,24.4042,24.5175,41400.0
2008-09-03 09:50:00,36.83,36.95,36.8,36.88,38000.0,24.5375,24.6174,24.5175,24.5708,38000.0
2008-09-03 10:00:00,36.88,36.94,36.78,36.78,34000.0,24.5708,24.6108,24.5042,24.5042,34000.0
2008-09-03 10:10:00,36.76,36.82,36.69,36.7,28600.0,24.4908,24.5308,24.4442,24.4509,28600.0
2008-09-03 10:20:00,36.69,36.93,36.69,36.9,30500.0,24.4442,24.6041,24.4442,24.5841,30500.0
2008-09-03 10:30:00,36.92,37.01,36.9,36.99,20400.0,24.5974,24.6574,24.5841,24.6441,20400.0
2008-09-03 10:40:00,36.98,37.06,36.85,36.87,24000.0,24.6374,24.6907,24.5508,24.5641,24000.0
2008-09-03 10:50:00,36.87,36.87,36.8,36.8,26000.0,24.5641,24.5641,24.5175,24.5175,26000.0
2008-09-03 11:00:00,36.8,36.89,36.8,36.86,20400.0,24.5175,24.5774,24.5175,24.5575,20400.0
2008-09-03 11:10:00,36.85,36.86,36.8,36.8,34500.0,24.5508,24.5575,24.5175,24.5175,34500.0
2008-09-03 11:20:00,36.81,36.87,36.78,36.8,31300.0,24.5241,24.5641,24.5042,24.5175,31300.0
2008-09-03 11:30:00,36.8,36.82,36.75,36.79,16300.0,24.5175,24.5308,24.4842,24.5108,16300.0
2008-09-03 11:40:00,36.79,36.86,36.78,36.79,23300.0,24.5108,24.5575,24.5042,24.5108,23300.0
2008-09-03 11:50:00,36.79,36.82,36.7,36.7,16800.0,24.5108,24.5308,24.4509,24.4509,16800.0
2008-09-03 12:00:00,36.71,36.84,36.71,36.82,21700.0,24.4575,24.5441,24.4575,24.5308,21700.0
2008-09-03 12:10:00,36.81,36.81,36.75,36.8,22800.0,24.5241,24.5241,24.4842,24.5175,22800.0
2008-09-03 12:20:00,36.8,36.89,36.75,36.85,34900.0,24.5175,24.5774,24.4842,24.5508,34900.0
2008-09-03 12:30:00,36.86,36.9,36.79,36.9,22200.0,24.5575,24.5841,24.5108,24.5841,22200.0
2008-09-03 12:40:00,36.89,36.9,36.81,36.81,16200.0,24.5774,24.5841,24.5241,24.5241,16200.0
2008-09-03 12:50:00,36.81,36.84,36.79,36.83,14700.0,24.5241,24.5441,24.5108,24.5375,14700.0
2008-09-03 13:00:00,36.83,36.92,36.8,36.9,24900.0,24.5375,24.5974,24.5175,24.5841,24900.0
2008-09-03 13:10:00,36.9,36.96,36.89,36.9,25500.0,24.5841,24.6241,24.5774,24.5841,25500.0
2008-09-03 13:20:00,36.89,36.9,36.84,36.89,31700.0,24.5774,24.5841,24.5441,24.5774,31700.0
2008-09-03 13:30:00,36.88,36.92,36.88,36.92,18100.0,24.5708,24.5974,24.5708,24.5974,18100.0
2008-09-03 13:40:00,36.91,36.96,36.9,36.92,32100.0,24.5908,24.6241,24.5841,24.5974,32100.0
2008-09-03 13:50:00,36.91,36.97,36.9,36.95,16500.0,24.5908,24.6307,24.5841,24.6174,16500.0
2008-09-03 14:00:00,36.94,37.03,36.83,36.94,57700.0,24.6108,24.6707,24.5375,24.6108,57700.0
2008-09-03 14:10:00,36.93,36.93,36.81,36.83,23000.0,24.6041,24.6041,24.5241,24.5375,23000.0
2008-09-03 14:20:00,36.83,36.83,36.74,36.79,24200.0,24.5375,24.5375,24.4775,24.5108,24200.0
2008-09-03 14:30:00,36.78,36.88,36.75,36.88,40400.0,24.5042,24.5708,24.4842,24.5708,40400.0
2008-09-03 14:40:00,36.87,36.88,36.82,36.82,22400.0,24.5641,24.5708,24.5308,24.5308,22400.0
2008-09-03 14:50:00,36.82,36.82,36.74,36.76,28600.0,24.5308,24.5308,24.4775,24.4908,28600.0
2008-09-03 15:00:00,36.76,36.84,36.75,36.75,38800.0,24.4908,24.5441,24.4842,24.4842,38800.0
2008-09-03 15:10:00,36.75,36.84,36.72,36.8,43600.0,24.4842,24.5441,24.4642,24.5175,43600.0
2008-09-03 15:20:00,36.8,36.94,36.8,36.85,38800.0,24.5175,24.6108,24.5175,24.5508,38800.0
2008-09-03 15:30:00,36.84,36.95,36.82,36.93,37600.0,24.5441,24.6174,24.5308,24.6041,37600.0
2008-09-03 15:40:00,36.93,36.94,36.8,36.8,44600.0,24.6041,24.6108,24.5175,24.5175,44600.0
2008-09-03 15:50:00,36.8,36.88,36.8,36.85,85000.0,24.5175,24.5708,24.5175,24.5508,85000.0
2008-09-04 09:30:00,36.58,37.01,36.49,36.51,71700.0,24.3709,24.6574,24.3109,24.3243,71700.0
2008-09-04 09:40:00,36.48,36.71,36.42,36.71,31400.0,24.3043,24.4575,24.2643,24.4575,31400.0
2008-09-04 09:50:00,36.7,36.96,36.7,36.94,33900.0,24.4509,24.6241,24.4509,24.6108,33900.0
2008-09-04 10:00:00,36.97,37.15,36.92,37.13,37200.0,24.6307,24.7507,24.5974,24.7373,37200.0
2008-09-04 10:10:00,37.14,37.23,37.1,37.13,20600.0,24.744,24.804,24.7173,24.7373,20600.0
2008-09-04 10:20:00,37.11,37.13,37.05,37.1,20800.0,24.724,24.7373,24.684,24.7173,20800.0
2008-09-04 10:30:00,37.1,37.1,36.89,36.99,44800.0,24.7173,24.7173,24.5774,24.6441,44800.0
2008-09-04 10:40:00,37.0,37.02,36.84,36.86,46400.0,24.6507,24.6641,24.5441,24.5575,46400.0
2008-09-04 10:50:00,36.86,36.97,36.86,36.97,32600.0,24.5575,24.6307,24.5575,24.6307,32600.0
2008-09-04 11:00:00,36.96,37.02,36.85,37.02,32900.0,24.6241,24.6641,24.5508,24.6641,32900.0
2008-09-04 11:10:00,37.02,37.06,36.95,37.04,23100.0,24.6641,24.6907,24.6174,24.6774,23100.0
2008-09-04 11:20:00,37.06,37.09,36.96,37.05,26500.0,24.6907,24.7107,24.6241,24.684,26500.0
2008-09-04 11:30:00,37.04,37.04,36.96,36.99,52400.0,24.6774,24.6774,24.6241,24.6441,52400.0
2008-09-04 11:40:00,36.99,37.11,36.98,37.1,15900.0,24.6441,24.724,24.6374,24.7173,15900.0
2008-09-04 11:50:00,37.11,37.13,36.96,36.96,19800.0,24.724,24.7373,24.6241,24.6241,19800.0
2008-09-04 12:00:00,36.94,36.96,36.92,36.94,10700.0,24.6108,24.6241,24.5974,24.6108,10700.0
2008-09-04 12:10:00,36.94,36.94,36.86,36.91,19200.0,24.6108,24.6108,24.5575,24.5908,19200.0
2008-09-04 12:20:00,36.9,36.9,36.83,36.86,15600.0,24.5841,24.5841,24.5375,24.5575,15600.0
2008-09-04 12:30:00,36.86,36.9,36.82,36.88,14900.0,24.5575,24.5841,24.5308,24.5708,14900.0
2008-09-04 12:40:00,36.89,36.9,36.8,36.83,15600.0,24.5774,24.5841,24.5175,24.5375,15600.0
2008-09-04 12:50:00,36.83,36.88,36.82,36.88,12500.0,24.5375,24.5708,24.5308,24.5708,12500.0
2008-09-04 13:00:00,36.9,36.91,36.87,36.89,12500.0,24.5841,24.5908,24.5641,24.5774,12500.0
2008-09-04 13:10:00,36.89,36.91,36.83,36.83,17100.0,24.5774,24.5908,24.5375,24.5375,17100.0
2008-09-04 13:20:00,36.83,36.84,36.76,36.79,14200.0,24.5375,24.5441,24.4908,24.5108,14200.0
2008-09-04 13:30:00,36.8,36.81,36.74,36.78,15800.0,24.5175,24.5241,24.4775,24.5042,15800.0
2008-09-04 13:40:00,36.77,36.8,36.71,36.74,20300.0,24.4975,24.5175,24.4575,24.4775,20300.0
2008-09-04 13:50:00,36.75,36.77,36.7,36.74,12300.0,24.4842,24.4975,24.4509,24.4775,12300.0
2008-09-04 14:00:00,36.74,36.74,36.6,36.6,39000.0,24.4775,24.4775,24.3842,24.3842,39000.0
2008-09-04 14:10:00,36.6,36.61,36.52,36.55,49900.0,24.3842,24.3909,24.3309,24.3509,49900.0
2008-09-04 14:20:00,36.54,36.6,36.52,36.53,37800.0,24.3443,24.3842,24.3309,24.3376,37800.0
2008-09-04 14:30:00,36.53,36.56,36.48,36.48,27900.0,24.3376,24.3576,24.3043,24.3043,27900.0
2008-09-04 14:40:00,36.48,36.5,36.4,36.42,35700.0,24.3043,24.3176,24.251,24.2643,35700.0
2008-09-04 14:50:00,36.41,36.43,36.36,36.39,39500.0,24.2576,24.271,24.2243,24.2443,39500.0
2008-09-04 15:00:00,36.39,36.46,36.39,36.41,43100.0,24.2443,24.291,24.2443,24.2576,43100.0
2008-09-04 15:10:00,36.41,36.48,36.41,36.41,49400.0,24.2576,24.3043,24.2576,24.2576,49400.0
2008-09-04 15:20:00,36.41,36.5,36.41,36.47,43700.0,24.2576,24.3176,24.2576,24.2976,43700.0
2008-09-04 15:30:00,36.45,36.53,36.45,36.5,28800.0,24.2843,24.3376,24.2843,24.3176,28800.0
2008-09-04 15:40:00,36.49,36.57,36.46,36.56,59000.0,24.3109,24.3642,24.291,24.3576,59000.0
2008-09-04 15:50:00,36.57,36.6,36.45,36.47,97400.0,24.3642,24.3842,24.2843,24.2976,97400.0
2008-09-05 09:30:00,36.36,36.81,36.36,36.67,51800.0,24.2243,24.5241,24.2243,24.4309,51800.0
2008-09-05 09:40:00,36.63,36.84,36.61,36.72,49100.0,24.4042,24.5441,24.3909,24.4642,49100.0
2008-09-05 09:50:00,36.74,37.0,36.72,36.99,64000.0,24.4775,24.6507,24.4642,24.6441,64000.0
2008-09-05 10:00:00,36.99,37.1,36.87,36.92,67600.0,24.6441,24.7173,24.5641,24.5974,67600.0
2008-09-05 10:10:00,36.91,37.09,36.9,36.98,34200.0,24.5908,24.7107,24.5841,24.6374,34200.0
2008-09-05 10:20:00,37.0,37.07,36.99,37.04,33200.0,24.6507,24.6974,24.6441,24.6774,33200.0
2008-09-05 10:30:00,37.05,37.05,36.93,36.97,40200.0,24.684,24.684,24.6041,24.6307,40200.0
2008-09-05 10:40:00,36.96,36.96,36.78,36.85,45500.0,24.6241,24.6241,24.5042,24.5508,45500.0
2008-09-05 10:50:00,36.85,36.86,36.72,36.73,16400.0,24.5508,24.5575,24.4642,24.4708,16400.0
2008-09-05 11:00:00,36.74,36.76,36.64,36.7,8500.0,24.4775,24.4908,24.4109,24.4509,8500.0
2008-09-05 11:10:00,36.7,36.81,36.67,36.78,21800.0,24.4509,24.5241,24.4309,24.5042,21800.0
2008-09-05 11:20:00,36.8,36.96,36.79,36.96,14300.0,24.5175,24.6241,24.5108,24.6241,14300.0
2008-09-05 11:30:00,36.96,36.98,36.87,36.94,32500.0,24.6241,24.6374,24.5641,24.6108,32500.0
2008-09-05 11:40:00,36.93,37.09,36.93,37.03,28100.0,24.6041,24.7107,24.6041,24.6707,28100.0
2008-09-05 11:50:00,37.03,37.14,37.02,37.04,28700.0,24.6707,24.744,24.6641,24.6774,28700.0
2008-09-05 12:00:00,37.07,37.14,36.97,36.97,15100.0,24.6974,24.744,24.6307,24.6307,15100.0
2008-09-05 12:10:00,36.99,37.0,36.87,36.92,26300.0,24.6441,24.6507,24.5641,24.5974,26300.0
2008-09-05 12:20:00,36.93,37.13,36.91,37.12,9000.0,24.6041,24.7373,24.5908,24.7307,9000.0
2008-09-05 12:30:00,37.12,37.12,37.03,37.04,17400.0,24.7307,24.7307,24.6707,24.6774,17400.0
2008-09-05 12:40:00,37.04,37.14,37.03,37.13,14600.0,24.6774,24.744,24.6707,24.7373,14600.0
2008-09-05 12:50:00,37.12,37.17,37.07,37.14,14700.0,24.7307,24.764,24.6974,24.744,14700.0
2008-09-05 13:00:00,37.12,37.12,37.03,37.03,20100.0,24.7307,24.7307,24.6707,24.6707,20100.0
2008-09-05 13:10:00,37.01,37.04,36.98,37.0,13700.0,24.6574,24.6774,24.6374,24.6507,13700.0
2008-09-05 13:20:00,37.0,37.02,36.99,37.0,13600.0,24.6507,24.6641,24.6441,24.6507,13600.0
2008-09-05 13:30:00,37.01,37.18,36.93,36.93,71100.0,24.6574,24.7706,24.6041,24.6041,71100.0
2008-09-05 13:40:00,36.94,37.0,36.94,36.95,15600.0,24.6108,24.6507,24.6108,24.6174,15600.0
2008-09-05 13:50:00,36.94,37.04,36.9,37.04,30200.0,24.6108,24.6774,24.5841,24.6774,30200.0
2008-09-05 14:00:00,37.04,37.04,36.91,37.02,29300.0,24.6774,24.6774,24.5908,24.6641,29300.0
2008-09-05 14:10:00,37.02,37.1,37.0,37.1,23700.0,24.6641,24.7173,24.6507,24.7173,23700.0
2008-09-05 14:20:00,37.1,37.15,37.1,37.13,43100.0,24.7173,24.7507,24.7173,24.7373,43100.0
2008-09-05 14:30:00,37.13,37.25,37.13,37.18,54500.0,24.7373,24.8173,24.7373,24.7706,54500.0
2008-09-05 14:40:00,37.18,37.41,37.16,37.38,96600.0,24.7706,24.9239,24.7573,24.9039,96600.0
2008-09-05 14:50:00,37.35,37.47,37.29,37.4,52500.0,24.8839,24.9639,24.8439,24.9172,52500.0
2008-09-05 15:00:00,37.4,37.5,37.33,37.49,62600.0,24.9172,24.9838,24.8706,24.9772,62600.0
2008-09-05 15:10:00,37.48,37.74,37.47,37.71,86500.0,24.9705,25.1437,24.9639,25.1238,86500.0
2008-09-05 15:20:00,37.71,37.81,37.66,37.74,95100.0,25.1238,25.1904,25.0904,25.1437,95100.0
2008-09-05 15:30:00,37.74,37.76,37.66,37.7,116700.0,25.1437,25.1571,25.0904,25.1171,116700.0
2008-09-05 15:40:00,37.7,37.77,37.63,37.71,136500.0,25.1171,25.1637,25.0705,25.1238,136500.0
2008-09-05 15:50:00,37.71,37.79,37.66,37.69,135500.0,25.1238,25.1771,25.0904,25.1104,135500.0
2008-09-08 09:30:00,37.91,38.41,37.91,38.24,89300.0,25.257,25.5901,25.257,25.4769,89300.0
2008-09-08 09:40:00,38.25,38.5,38.24,38.46,62600.0,25.4835,25.6501,25.4769,25.6234,62600.0
2008-09-08 09:50:00,38.48,38.48,38.26,38.33,45200.0,25.6368,25.6368,25.4902,25.5368,45200.0
2008-09-08 10:00:00,38.33,38.33,38.16,38.26,54600.0,25.5368,25.5368,25.4236,25.4902,54600.0
2008-09-08 10:10:00,38.27,38.4,38.26,38.36,18300.0,25.4968,25.5835,25.4902,25.5568,18300.0
2008-09-08 10:20:00,38.35,38.63,38.35,38.6,49700.0,25.5501,25.7367,25.5501,25.7167,49700.0
2008-09-08 10:30:00,38.59,38.64,38.4,38.44,44500.0,25.71,25.7434,25.5835,25.6101,44500.0
2008-09-08 10:40:00,38.42,38.44,38.37,38.4,27600.0,25.5968,25.6101,25.5635,25.5835,27600.0
2008-09-08 10:50:00,38.41,38.41,38.2,38.23,38000.0,25.5901,25.5901,25.4502,25.4702,38000.0
2008-09-08 11:00:00,38.2,38.39,38.05,38.28,59100.0,25.4502,25.5768,25.3503,25.5035,59100.0
2008-09-08 11:10:00,38.3,38.41,38.25,38.39,15800.0,25.5168,25.5901,25.4835,25.5768,15800.0
2008-09-08 11:20:00,38.39,38.46,38.31,38.32,29600.0,25.5768,25.6234,25.5235,25.5302,29600.0
2008-09-08 11:30:00,38.34,38.56,38.34,38.49,27400.0,25.5435,25.6901,25.5435,25.6434,27400.0
2008-09-08 11:40:00,38.5,38.54,38.4,38.49,29500.0,25.6501,25.6767,25.5835,25.6434,29500.0
2008-09-08 11:50:00,38.48,38.59,38.46,38.59,26800.0,25.6368,25.71,25.6234,25.71,26800.0
2008-09-08 12:00:00,38.56,38.64,38.54,38.59,35800.0,25.6901,25.7434,25.6767,25.71,35800.0
2008-09-08 12:10:00,38.61,38.63,38.49,38.63,19800.0,25.7234,25.7367,25.6434,25.7367,19800.0
2008-09-08 12:20:00,38.63,38.64,38.5,38.51,30200.0,25.7367,25.7434,25.6501,25.6567,30200.0
2008-09-08 12:30:00,38.51,38.67,38.49,38.67,34000.0,25.6567,25.7633,25.6434,25.7633,34000.0
2008-09-08 12:40:00,38.66,38.67,38.6,38.6,17900.0,25.7567,25.7633,25.7167,25.7167,17900.0
2008-09-08 12:50:00,38.6,38.71,38.58,38.68,18900.0,25.7167,25.79,25.7034,25.77,18900.0
2008-09-08 13:00:00,38.66,38.67,38.52,38.52,19300.0,25.7567,25.7633,25.6634,25.6634,19300.0
2008-09-08 13:10:00,38.52,38.66,38.52,38.66,24500.0,25.6634,25.7567,25.6634,25.7567,24500.0
2008-09-08 13:20:00,38.65,38.81,38.6,38.78,55300.0,25.75,25.8566,25.7167,25.8366,55300.0
2008-09-08 13:30:00,38.78,38.84,38.74,38.74,38100.0,25.8366,25.8766,25.81,25.81,38100.0
2008-09-08 13:40:00,38.75,38.77,38.69,38.72,24400.0,25.8166,25.83,25.7767,25.7967,24400.0
2008-09-08 13:50:00,38.71,38.72,38.65,38.71,31900.0,25.79,25.7967,25.75,25.79,31900.0
2008-09-08 14:00:00,38.7,38.86,38.65,38.83,54400.0,25.7833,25.8899,25.75,25.8699,54400.0
2008-09-08 14:10:00,38.83,38.84,38.71,38.74,30600.0,25.8699,25.8766,25.79,25.81,30600.0
2008-09-08 14:20:00,38.72,38.78,38.69,38.74,33300.0,25.7967,25.8366,25.7767,25.81,33300.0
2008-09-08 14:30:00,38.74,38.77,38.69,38.7,35800.0,25.81,25.83,25.7767,25.7833,35800.0
2008-09-08 14:40:00,38.7,38.7,38.6,38.62,39900.0,25.7833,25.7833,25.7167,25.73,39900.0
2008-09-08 14:50:00,38.62,38.63,38.54,38.56,30300.0,25.73,25.7367,25.6767,25.6901,30300.0
2008-09-08 15:00:00,38.56,38.59,38.45,38.5,62500.0,25.6901,25.71,25.6168,25.6501,62500.0
2008-09-08 15:10:00,38.49,38.7,38.45,38.7,43100.0,25.6434,25.7833,25.6168,25.7833,43100.0
2008-09-08 15:20:00,38.7,38.81,38.68,38.81,46300.0,25.7833,25.8566,25.77,25.8566,46300.0
2008-09-08 15:30:00,38.82,38.91,38.77,38.88,68700.0,25.8633,25.9232,25.83,25.9032,68700.0
2008-09-08 15:40:00,38.9,38.9,38.83,38.87,70700.0,25.9166,25.9166,25.8699,25.8966,70700.0
2008-09-08 15:50:00,38.87,38.91,38.79,38.89,88300.0,25.8966,25.9232,25.8433,25.9099,88300.0
2008-09-09 09:30:00,39.05,39.41,38.97,39.29,55300.0,26.0165,26.2564,25.9632,26.1764,55300.0
2008-09-09 09:40:00,39.26,39.38,39.2,39.36,33400.0,26.1564,26.2364,26.1164,26.223,33400.0
2008-09-09 09:50:00,39.38,39.54,39.35,39.48,38100.0,26.2364,26.343,26.2164,26.303,38100.0
2008-09-09 10:00:00,39.45,39.6,39.34,39.6,68400.0,26.283,26.3829,26.2097,26.3829,68400.0
2008-09-09 10:10:00,39.57,39.66,39.51,39.52,50000.0,26.363,26.4229,26.323,26.3296,50000.0
2008-09-09 10:20:00,39.54,39.66,39.43,39.6,99100.0,26.343,26.4229,26.2697,26.3829,99100.0
2008-09-09 10:30:00,39.62,39.65,39.59,39.62,35500.0,26.3963,26.4163,26.3763,26.3963,35500.0
2008-09-09 10:40:00,39.62,39.68,39.6,39.62,36600.0,26.3963,26.4362,26.3829,26.3963,36600.0
2008-09-09 10:50:00,39.63,39.63,39.44,39.45,70500.0,26.4029,26.4029,26.2763,26.283,70500.0
2008-09-09 11:00:00,39.45,39.49,39.34,39.34,47800.0,26.283,26.3097,26.2097,26.2097,47800.0
2008-09-09 11:10:00,39.34,39.37,39.2,39.23,32200.0,26.2097,26.2297,26.1164,26.1364,32200.0
2008-09-09 11:20:00,39.21,39.28,39.19,39.23,47700.0,26.1231,26.1697,26.1098,26.1364,47700.0
2008-09-09 11:30:00,39.23,39.24,39.09,39.14,45100.0,26.1364,26.1431,26.0432,26.0765,45100.0
2008-09-09 11:40:00,39.16,39.27,39.15,39.26,37900.0,26.0898,26.1631,26.0831,26.1564,37900.0
2008-09-09 11:50:00,39.27,39.38,39.25,39.3,34600.0,26.1631,26.2364,26.1498,26.1831,34600.0
2008-09-09 12:00:00,39.29,39.29,38.96,38.96,71600.0,26.1764,26.1764,25.9565,25.9565,71600.0
2008-09-09 12:10:00,38.97,39.01,38.91,38.94,20200.0,25.9632,25.9899,25.9232,25.9432,20200.0
2008-09-09 12:20:00,38.94,39.06,38.94,39.02,14500.0,25.9432,26.0232,25.9432,25.9965,14500.0
2008-09-09 12:30:00,39.01,39.08,38.94,39.03,35800.0,25.9899,26.0365,25.9432,26.0032,35800.0
2008-09-09 12:40:00,39.03,39.21,39.03,39.21,30100.0,26.0032,26.1231,26.0032,26.1231,30100.0
2008-09-09 12:50:00,39.21,39.21,39.08,39.09,19200.0,26.1231,26.1231,26.0365,26.0432,19200.0
2008-09-09 13:00:00,39.09,39.09,38.86,38.91,79500.0,26.0432,26.0432,25.8899,25.9232,79500.0
2008-09-09 13:10:00,38.92,39.11,38.88,39.03,64200.0,25.9299,26.0565,25.9032,26.0032,64200.0
2008-09-09 13:20:00,39.04,39.04,38.95,38.95,17200.0,26.0098,26.0098,25.9499,25.9499,17200.0
2008-09-09 13:30:00,38.95,39.0,38.87,38.88,62600.0,25.9499,25.9832,25.8966,25.9032,62600.0
2008-09-09 13:40:00,38.87,38.87,38.7,38.72,70800.0,25.8966,25.8966,25.7833,25.7967,70800.0
2008-09-09 13:50:00,38.74,38.76,38.67,38.71,20600.0,25.81,25.8233,25.7633,25.79,20600.0
2008-09-09 14:00:00,38.71,38.72,38.63,38.69,31600.0,25.79,25.7967,25.7367,25.7767,31600.0
2008-09-09 14:10:00,38.7,38.75,38.6,38.63,37300.0,25.7833,25.8166,25.7167,25.7367,37300.0
2008-09-09 14:20:00,38.65,38.82,38.61,38.78,50900.0,25.75,25.8633,25.7234,25.8366,50900.0
2008-09-09 14:30:00,38.79,38.83,38.7,38.75,50200.0,25.8433,25.8699,25.7833,25.8166,50200.0
2008-09-09 14:40:00,38.76,38.77,38.58,38.69,64500.0,25.8233,25.83,25.7034,25.7767,64500.0
2008-09-09 14:50:00,38.7,38.7,38.63,38.66,19500.0,25.7833,25.7833,25.7367,25.7567,19500.0
2008-09-09 15:00:00,38.66,38.76,38.6,38.76,46800.0,25.7567,25.8233,25.7167,25.8233,46800.0
2008-09-09 15:10:00,38.72,38.82,38.69,38.71,50600.0,25.7967,25.8633,25.7767,25.79,50600.0
2008-09-09 15:20:00,38.69,38.75,38.68,38.73,29100.0,25.7767,25.8166,25.77,25.8033,29100.0
2008-09-09 15:30:00,38.72,38.82,38.72,38.8,40600.0,25.7967,25.8633,25.7967,25.85,40600.0
2008-09-09 15:40:00,38.81,38.85,38.65,38.65,52200.0,25.8566,25.8833,25.75,25.75,52200.0
2008-09-09 15:50:00,38.66,38.72,38.59,38.6,68600.0,25.7567,25.7967,25.71,25.7167,68600.0
2008-09-10 09:30:00,38.97,39.14,38.59,38.78,45100.0,25.9632,26.0765,25.71,25.8366,45100.0
2008-09-10 09:40:00,38.77,38.78,38.59,38.74,49900.0,25.83,25.8366,25.71,25.81,49900.0
2008-09-10 09:50:00,38.74,38.77,38.4,38.46,54900.0,25.81,25.83,25.5835,25.6234,54900.0
2008-09-10 10:00:00,38.45,38.56,38.3,38.3,119300.0,25.6168,25.6901,25.5168,25.5168,119300.0
2008-09-10 10:10:00,38.32,38.39,38.24,38.32,125100.0,25.5302,25.5768,25.4769,25.5302,125100.0
2008-09-10 10:20:00,38.32,38.32,38.16,38.28,90400.0,25.5302,25.5302,25.4236,25.5035,90400.0
2008-09-10 10:30:00,38.27,38.34,38.12,38.27,88500.0,25.4968,25.5435,25.3969,25.4968,88500.0
2008-09-10 10:40:00,38.27,38.34,38.11,38.33,85500.0,25.4968,25.5435,25.3902,25.5368,85500.0
2008-09-10 10:50:00,38.34,38.34,38.28,38.31,54400.0,25.5435,25.5435,25.5035,25.5235,54400.0
2008-09-10 11:00:00,38.3,38.31,38.22,38.24,59900.0,25.5168,25.5235,25.4635,25.4769,59900.0
2008-09-10 11:10:00,38.24,38.26,38.19,38.19,49700.0,25.4769,25.4902,25.4435,25.4435,49700.0
2008-09-10 11:20:00,38.19,38.24,38.17,38.2,65700.0,25.4435,25.4769,25.4302,25.4502,65700.0
2008-09-10 11:30:00,38.21,38.28,38.18,38.28,76800.0,25.4569,25.5035,25.4369,25.5035,76800.0
2008-09-10 11:40:00,38.27,38.39,38.26,38.37,45200.0,25.4968,25.5768,25.4902,25.5635,45200.0
2008-09-10 11:50:00,38.4,38.41,38.34,38.34,51300.0,25.5835,25.5901,25.5435,25.5435,51300.0
2008-09-10 12:00:00,38.34,38.34,38.28,38.32,99000.0,25.5435,25.5435,25.5035,25.5302,99000.0
2008-09-10 12:10:00,38.32,38.44,38.31,38.36,167000.0,25.5302,25.6101,25.5235,25.5568,167000.0
2008-09-10 12:20:00,38.36,38.41,38.34,38.36,33200.0,25.5568,25.5901,25.5435,25.5568,33200.0
2008-09-10 12:30:00,38.36,38.4,38.31,38.37,37000.0,25.5568,25.5835,25.5235,25.5635,37000.0
2008-09-10 12:40:00,38.38,38.38,38.31,38.36,60300.0,25.5701,25.5701,25.5235,25.5568,60300.0
2008-09-10 12:50:00,38.35,38.38,38.33,38.35,42500.0,25.5501,25.5701,25.5368,25.5501,42500.0
2008-09-10 13:00:00,38.34,38.37,38.32,38.32,37000.0,25.5435,25.5635,25.5302,25.5302,37000.0
2008-09-10 13:10:00,38.32,38.38,38.29,38.38,83700.0,25.5302,25.5701,25.5102,25.5701,83700.0
2008-09-10 13:20:00,38.38,38.4,38.36,38.36,24500.0,25.5701,25.5835,25.5568,25.5568,24500.0
2008-09-10 13:30:00,38.36,38.4,38.31,38.36,36800.0,25.5568,25.5835,25.5235,25.5568,36800.0
2008-09-10 13:40:00,38.36,38.42,38.36,38.4,44200.0,25.5568,25.5968,25.5568,25.5835,44200.0
2008-09-10 13:50:00,38.42,38.42,38.39,38.4,23200.0,25.5968,25.5968,25.5768,25.5835,23200.0
2008-09-10 14:00:00,38.4,38.43,38.39,38.42,66700.0,25.5835,25.6034,25.5768,25.5968,66700.0
2008-09-10 14:10:00,38.42,38.44,38.41,38.42,45000.0,25.5968,25.6101,25.5901,25.5968,45000.0
2008-09-10 14:20:00,38.42,38.42,38.39,38.41,46400.0,25.5968,25.5968,25.5768,25.5901,46400.0
2008-09-10 14:30:00,38.41,38.45,38.36,38.42,49300.0,25.5901,25.6168,25.5568,25.5968,49300.0
2008-09-10 14:40:00,38.43,38.44,38.41,38.42,35900.0,25.6034,25.6101,25.5901,25.5968,35900.0
2008-09-10 14:50:00,38.42,38.44,38.39,38.44,70500.0,25.5968,25.6101,25.5768,25.6101,70500.0
2008-09-10 15:00:00,38.44,38.58,38.43,38.52,100600.0,25.6101,25.7034,25.6034,25.6634,100600.0
2008-09-10 15:10:00,38.51,38.71,38.49,38.67,63700.0,25.6567,25.79,25.6434,25.7633,63700.0
2008-09-10 15:20:00,38.66,38.66,38.5,38.56,39500.0,25.7567,25.7567,25.6501,25.6901,39500.0
2008-09-10 15:30:00,38.56,38.56,38.49,38.52,75700.0,25.6901,25.6901,25.6434,25.6634,75700.0
2008-09-10 15:40:00,38.52,38.58,38.49,38.56,59900.0,25.6634,25.7034,25.6434,25.6901,59900.0
2008-09-10 15:50:00,38.58,38.59,38.53,38.56,93500.0,25.7034,25.71,25.6701,25.6901,93500.0
2008-09-11 09:30:00,37.82,38.41,37.82,37.92,55900.0,25.197,25.5901,25.197,25.2637,55900.0
2008-09-11 09:40:00,37.95,38.2,37.92,38.16,24900.0,25.2836,25.4502,25.2637,25.4236,24900.0
2008-09-11 09:50:00,38.2,38.61,38.2,38.61,45000.0,25.4502,25.7234,25.4502,25.7234,45000.0
2008-09-11 10:00:00,38.59,38.76,38.59,38.73,50500.0,25.71,25.8233,25.71,25.8033,50500.0
2008-09-11 10:10:00,38.75,38.88,38.73,38.85,63600.0,25.8166,25.9032,25.8033,25.8833,63600.0
2008-09-11 10:20:00,38.85,38.92,38.76,38.87,53400.0,25.8833,25.9299,25.8233,25.8966,53400.0
2008-09-11 10:30:00,38.85,38.9,38.79,38.86,74900.0,25.8833,25.9166,25.8433,25.8899,74900.0
2008-09-11 10:40:00,38.85,39.09,38.82,39.02,83600.0,25.8833,26.0432,25.8633,25.9965,83600.0
2008-09-11 10:50:00,39.05,39.19,38.99,39.09,87100.0,26.0165,26.1098,25.9765,26.0432,87100.0
2008-09-11 11:00:00,39.09,39.18,39.01,39.06,90000.0,26.0432,26.1031,25.9899,26.0232,90000.0
2008-09-11 11:10:00,39.06,39.1,38.95,38.95,104300.0,26.0232,26.0498,25.9499,25.9499,104300.0
2008-09-11 11:20:00,38.95,39.0,38.85,39.0,52600.0,25.9499,25.9832,25.8833,25.9832,52600.0
2008-09-11 11:30:00,39.0,39.0,38.9,38.9,63600.0,25.9832,25.9832,25.9166,25.9166,63600.0
2008-09-11 11:40:00,38.9,38.93,38.85,38.9,45500.0,25.9166,25.9366,25.8833,25.9166,45500.0
2008-09-11 11:50:00,38.9,38.98,38.89,38.93,40500.0,25.9166,25.9699,25.9099,25.9366,40500.0
2008-09-11 12:00:00,38.93,39.13,38.93,39.02,49200.0,25.9366,26.0698,25.9366,25.9965,49200.0
2008-09-11 12:10:00,39.02,39.12,38.99,39.09,21200.0,25.9965,26.0631,25.9765,26.0432,21200.0
2008-09-11 12:20:00,39.11,39.18,39.09,39.18,19600.0,26.0565,26.1031,26.0432,26.1031,19600.0
2008-09-11 12:30:00,39.17,39.34,39.07,39.23,60900.0,26.0965,26.2097,26.0298,26.1364,60900.0
2008-09-11 12:40:00,39.22,39.32,39.2,39.22,35800.0,26.1298,26.1964,26.1164,26.1298,35800.0
2008-09-11 12:50:00,39.22,39.37,39.21,39.31,39500.0,26.1298,26.2297,26.1231,26.1897,39500.0
2008-09-11 13:00:00,39.32,39.36,39.25,39.35,43100.0,26.1964,26.223,26.1498,26.2164,43100.0
2008-09-11 13:10:00,39.35,39.48,39.31,39.46,43900.0,26.2164,26.303,26.1897,26.2897,43900.0
2008-09-11 13:20:00,39.47,39.54,39.41,39.52,47900.0,26.2963,26.343,26.2564,26.3296,47900.0
2008-09-11 13:30:00,39.53,39.67,39.5,39.57,41700.0,26.3363,26.4296,26.3163,26.363,41700.0
2008-09-11 13:40:00,39.58,39.73,39.57,39.71,54700.0,26.3696,26.4695,26.363,26.4562,54700.0
2008-09-11 13:50:00,39.71,39.8,39.71,39.76,42800.0,26.4562,26.5162,26.4562,26.4895,42800.0
2008-09-11 14:00:00,39.76,39.81,39.71,39.79,82000.0,26.4895,26.5228,26.4562,26.5095,82000.0
2008-09-11 14:10:00,39.78,39.98,39.76,39.93,96800.0,26.5029,26.6361,26.4895,26.6028,96800.0
2008-09-11 14:20:00,39.93,40.18,39.93,40.16,85000.0,26.6028,26.7694,26.6028,26.756,85000.0
2008-09-11 14:30:00,40.16,40.48,40.16,40.43,305300.0,26.756,26.9692,26.756,26.9359,305300.0
2008-09-11 14:40:00,40.42,40.65,40.41,40.58,170300.0,26.9293,27.0825,26.9226,27.0358,170300.0
2008-09-11 14:50:00,40.58,40.59,40.27,40.3,200200.0,27.0358,27.0425,26.8293,26.8493,200200.0
2008-09-11 15:00:00,40.31,40.37,40.25,40.28,77300.0,26.856,26.8959,26.816,26.836,77300.0
2008-09-11 15:10:00,40.27,40.3,40.07,40.11,119300.0,26.8293,26.8493,26.6961,26.7227,119300.0
2008-09-11 15:20:00,40.11,40.3,40.08,40.18,167400.0,26.7227,26.8493,26.7027,26.7694,167400.0
2008-09-11 15:30:00,40.2,40.34,40.16,40.28,132800.0,26.7827,26.876,26.756,26.836,132800.0
2008-09-11 15:40:00,40.28,40.45,40.21,40.42,268200.0,26.836,26.9492,26.7893,26.9293,268200.0
2008-09-11 15:50:00,40.42,40.62,40.38,40.52,252600.0,26.9293,27.0625,26.9026,26.9959,252600.0
2008-09-12 09:30:00,40.29,40.36,39.89,39.94,55200.0,26.8426,26.8893,26.5761,26.6095,55200.0
2008-09-12 09:40:00,39.94,40.25,39.91,39.99,41800.0,26.6095,26.816,26.5895,26.6428,41800.0
2008-09-12 09:50:00,40.0,40.65,39.97,40.21,141100.0,26.6494,27.0825,26.6294,26.7893,141100.0
2008-09-12 10:00:00,40.23,40.31,40.12,40.2,93100.0,26.8027,26.856,26.7294,26.7827,93100.0
2008-09-12 10:10:00,40.18,40.64,40.18,40.62,61300.0,26.7694,27.0758,26.7694,27.0625,61300.0
2008-09-12 10:20:00,40.62,40.65,40.46,40.48,72000.0,27.0625,27.0825,26.9559,26.9692,72000.0
2008-09-12 10:30:00,40.48,40.5,40.42,40.45,50300.0,26.9692,26.9826,26.9293,26.9492,50300.0
2008-09-12 10:40:00,40.45,40.57,40.39,40.57,43500.0,26.9492,27.0292,26.9093,27.0292,43500.0
2008-09-12 10:50:00,40.57,41.1,40.55,40.94,287400.0,27.0292,27.3823,27.0159,27.2757,287400.0
2008-09-12 11:00:00,40.91,41.29,40.9,40.98,313100.0,27.2557,27.5089,27.249,27.3023,313100.0
2008-09-12 11:10:00,40.98,41.12,40.97,41.01,140900.0,27.3023,27.3956,27.2957,27.3223,140900.0
2008-09-12 11:20:00,41.0,41.03,40.64,40.66,112400.0,27.3157,27.3357,27.0758,27.0891,112400.0
2008-09-12 11:30:00,40.65,41.01,40.64,41.0,176700.0,27.0825,27.3223,27.0758,27.3157,176700.0
2008-09-12 11:40:00,40.99,40.99,40.79,40.84,91900.0,27.309,27.309,27.1758,27.2091,91900.0
2008-09-12 11:50:00,40.85,40.96,40.8,40.88,106800.0,27.2157,27.289,27.1824,27.2357,106800.0
2008-09-12 12:00:00,40.88,40.97,40.87,40.91,59800.0,27.2357,27.2957,27.2291,27.2557,59800.0
2008-09-12 12:10:00,40.92,40.93,40.86,40.9,73600.0,27.2624,27.269,27.2224,27.249,73600.0
2008-09-12 12:20:00,40.9,40.93,40.84,40.88,76000.0,27.249,27.269,27.2091,27.2357,76000.0
2008-09-12 12:30:00,40.87,40.9,40.75,40.85,81000.0,27.2291,27.249,27.1491,27.2157,81000.0
2008-09-12 12:40:00,40.85,40.9,40.75,40.85,67800.0,27.2157,27.249,27.1491,27.2157,67800.0
2008-09-12 12:50:00,40.85,40.85,40.75,40.82,64700.0,27.2157,27.2157,27.1491,27.1957,64700.0
2008-09-12 13:00:00,40.83,40.9,40.8,40.8,53600.0,27.2024,27.249,27.1824,27.1824,53600.0
2008-09-12 13:10:00,40.8,41.0,40.79,40.97,76800.0,27.1824,27.3157,27.1758,27.2957,76800.0
2008-09-12 13:20:00,40.96,40.98,40.81,40.91,40200.0,27.289,27.3023,27.1891,27.2557,40200.0
2008-09-12 13:30:00,40.89,40.93,40.85,40.86,25000.0,27.2424,27.269,27.2157,27.2224,25000.0
2008-09-12 13:40:00,40.85,40.98,40.83,40.98,42600.0,27.2157,27.3023,27.2024,27.3023,42600.0
2008-09-12 13:50:00,40.97,40.99,40.88,40.92,42700.0,27.2957,27.309,27.2357,27.2624,42700.0
2008-09-12 14:00:00,40.9,40.93,40.84,40.86,53500.0,27.249,27.269,27.2091,27.2224,53500.0
2008-09-12 14:10:00,40.83,40.9,40.81,40.84,47800.0,27.2024,27.249,27.1891,27.2091,47800.0
2008-09-12 14:20:00,40.84,40.92,40.82,40.86,70600.0,27.2091,27.2624,27.1957,27.2224,70600.0
2008-09-12 14:30:00,40.83,40.92,40.83,40.92,31900.0,27.2024,27.2624,27.2024,27.2624,31900.0
2008-09-12 14:40:00,40.92,40.98,40.85,40.89,47700.0,27.2624,27.3023,27.2157,27.2424,47700.0
2008-09-12 14:50:00,40.87,40.94,40.86,40.9,59500.0,27.2291,27.2757,27.2224,27.249,59500.0
2008-09-12 15:00:00,40.9,40.9,40.81,40.86,60500.0,27.249,27.249,27.1891,27.2224,60500.0
2008-09-12 15:10:00,40.86,40.9,40.83,40.84,74300.0,27.2224,27.249,27.2024,27.2091,74300.0
2008-09-12 15:20:00,40.83,40.95,40.75,40.9,109800.0,27.2024,27.2824,27.1491,27.249,109800.0
2008-09-12 15:30:00,40.9,40.98,40.82,40.84,67500.0,27.249,27.3023,27.1957,27.2091,67500.0
2008-09-12 15:40:00,40.83,41.03,40.83,41.0,89300.0,27.2024,27.3357,27.2024,27.3157,89300.0
2008-09-12 15:50:00,41.0,41.09,40.97,41.05,128400.0,27.3157,27.3756,27.2957,27.349,128400.0
2008-09-15 09:30:00,40.39,40.49,39.44,39.51,36000.0,26.9093,26.9759,26.2763,26.323,36000.0
2008-09-15 09:40:00,39.53,39.73,39.47,39.6,110100.0,26.3363,26.4695,26.2963,26.3829,110100.0
2008-09-15 09:50:00,39.57,39.6,39.45,39.56,270200.0,26.363,26.3829,26.283,26.3563,270200.0
2008-09-15 10:00:00,39.56,39.58,39.07,39.1,140300.0,26.3563,26.3696,26.0298,26.0498,140300.0
2008-09-15 10:10:00,39.1,39.32,39.1,39.31,150100.0,26.0498,26.1964,26.0498,26.1897,150100.0
2008-09-15 10:20:00,39.31,39.33,39.23,39.24,119800.0,26.1897,26.2031,26.1364,26.1431,119800.0
2008-09-15 10:30:00,39.25,39.46,39.23,39.35,115800.0,26.1498,26.2897,26.1364,26.2164,115800.0
2008-09-15 10:40:00,39.36,39.47,39.33,39.44,104700.0,26.223,26.2963,26.2031,26.2763,104700.0
2008-09-15 10:50:00,39.43,39.45,39.34,39.41,116500.0,26.2697,26.283,26.2097,26.2564,116500.0
2008-09-15 11:00:00,39.39,39.47,39.35,39.4,121800.0,26.243,26.2963,26.2164,26.2497,121800.0
2008-09-15 11:10:00,39.42,39.44,39.39,39.42,36500.0,26.263,26.2763,26.243,26.263,36500.0
2008-09-15 11:20:00,39.42,39.48,39.34,39.41,94700.0,26.263,26.303,26.2097,26.2564,94700.0
2008-09-15 11:30:00,39.41,39.52,39.41,39.49,65300.0,26.2564,26.3296,26.2564,26.3097,65300.0
2008-09-15 11:40:00,39.49,39.5,39.41,39.45,67100.0,26.3097,26.3163,26.2564,26.283,67100.0
2008-09-15 11:50:00,39.45,39.45,39.28,39.31,71100.0,26.283,26.283,26.1697,26.1897,71100.0
2008-09-15 12:00:00,39.32,39.34,39.28,39.28,40200.0,26.1964,26.2097,26.1697,26.1697,40200.0
2008-09-15 12:10:00,39.3,39.33,39.27,39.3,54100.0,26.1831,26.2031,26.1631,26.1831,54100.0
2008-09-15 12:20:00,39.31,39.4,39.31,39.35,41300.0,26.1897,26.2497,26.1897,26.2164,41300.0
2008-09-15 12:30:00,39.35,39.38,39.3,39.32,49800.0,26.2164,26.2364,26.1831,26.1964,49800.0
2008-09-15 12:40:00,39.32,39.38,39.27,39.34,63700.0,26.1964,26.2364,26.1631,26.2097,63700.0
2008-09-15 12:50:00,39.32,39.4,39.31,39.36,69000.0,26.1964,26.2497,26.1897,26.223,69000.0
2008-09-15 13:00:00,39.37,39.48,39.37,39.39,167700.0,26.2297,26.303,26.2297,26.243,167700.0
2008-09-15 13:10:00,39.39,39.41,39.31,39.31,25900.0,26.243,26.2564,26.1897,26.1897,25900.0
2008-09-15 13:20:00,39.32,39.36,39.27,39.33,88400.0,26.1964,26.223,26.1631,26.2031,88400.0
2008-09-15 13:30:00,39.34,39.44,39.34,39.42,44500.0,26.2097,26.2763,26.2097,26.263,44500.0
2008-09-15 13:40:00,39.42,39.62,39.42,39.62,62900.0,26.263,26.3963,26.263,26.3963,62900.0
2008-09-15 13:50:00,39.61,39.7,39.57,39.7,69000.0,26.3896,26.4496,26.363,26.4496,69000.0
2008-09-15 14:00:00,39.69,39.8,39.66,39.79,53700.0,26.4429,26.5162,26.4229,26.5095,53700.0
2008-09-15 14:10:00,39.79,39.91,39.77,39.86,54400.0,26.5095,26.5895,26.4962,26.5562,54400.0
2008-09-15 14:20:00,39.84,39.89,39.82,39.83,37000.0,26.5428,26.5761,26.5295,26.5362,37000.0
2008-09-15 14:30:00,39.82,39.95,39.8,39.94,37600.0,26.5295,26.6161,26.5162,26.6095,37600.0
2008-09-15 14:40:00,39.95,39.96,39.75,39.93,56900.0,26.6161,26.6228,26.4829,26.6028,56900.0
2008-09-15 14:50:00,39.94,40.09,39.86,39.93,53900.0,26.6095,26.7094,26.5562,26.6028,53900.0
2008-09-15 15:00:00,39.93,39.93,39.77,39.83,46700.0,26.6028,26.6028,26.4962,26.5362,46700.0
2008-09-15 15:10:00,39.83,39.83,39.65,39.66,76800.0,26.5362,26.5362,26.4163,26.4229,76800.0
2008-09-15 15:20:00,39.65,39.72,39.52,39.58,45100.0,26.4163,26.4629,26.3296,26.3696,45100.0
2008-09-15 15:30:00,39.58,39.66,39.51,39.66,68800.0,26.3696,26.4229,26.323,26.4229,68800.0
2008-09-15 15:40:00,39.64,39.65,39.47,39.55,124000.0,26.4096,26.4163,26.2963,26.3496,124000.0
2008-09-15 15:50:00,39.54,39.66,39.43,39.55,130400.0,26.343,26.4229,26.2697,26.3496,130400.0
2008-09-16 09:30:00,39.0,39.8,39.0,39.38,64100.0,25.9832,26.5162,25.9832,26.2364,64100.0
2008-09-16 09:40:00,39.39,39.57,39.35,39.36,39100.0,26.243,26.363,26.2164,26.223,39100.0
2008-09-16 09:50:00,39.37,39.38,39.13,39.19,18300.0,26.2297,26.2364,26.0698,26.1098,18300.0
2008-09-16 10:00:00,39.21,39.44,39.21,39.34,34200.0,26.1231,26.2763,26.1231,26.2097,34200.0
2008-09-16 10:10:00,39.33,39.5,39.29,39.48,21200.0,26.2031,26.3163,26.1764,26.303,21200.0
2008-09-16 10:20:00,39.48,39.81,39.48,39.77,47300.0,26.303,26.5228,26.303,26.4962,47300.0
2008-09-16 10:30:00,39.78,39.81,39.64,39.7,28100.0,26.5029,26.5228,26.4096,26.4496,28100.0
2008-09-16 10:40:00,39.73,39.85,39.7,39.79,26200.0,26.4695,26.5495,26.4496,26.5095,26200.0
2008-09-16 10:50:00,39.81,39.92,39.7,39.85,48000.0,26.5228,26.5961,26.4496,26.5495,48000.0
2008-09-16 11:00:00,39.84,40.0,39.84,39.91,34300.0,26.5428,26.6494,26.5428,26.5895,34300.0
2008-09-16 11:10:00,39.93,39.96,39.6,39.67,80100.0,26.6028,26.6228,26.3829,26.4296,80100.0
2008-09-16 11:20:00,39.68,39.75,39.56,39.58,28500.0,26.4362,26.4829,26.3563,26.3696,28500.0
2008-09-16 11:30:00,39.56,39.66,39.54,39.55,14700.0,26.3563,26.4229,26.343,26.3496,14700.0
2008-09-16 11:40:00,39.55,39.72,39.42,39.67,37800.0,26.3496,26.4629,26.263,26.4296,37800.0
2008-09-16 11:50:00,39.7,39.7,39.54,39.6,25000.0,26.4496,26.4496,26.343,26.3829,25000.0
2008-09-16 12:00:00,39.6,39.76,39.5,39.63,29300.0,26.3829,26.4895,26.3163,26.4029,29300.0
2008-09-16 12:10:00,39.64,39.78,39.53,39.77,28700.0,26.4096,26.5029,26.3363,26.4962,28700.0
2008-09-16 12:20:00,39.76,39.82,39.66,39.74,25200.0,26.4895,26.5295,26.4229,26.4762,25200.0
2008-09-16 12:30:00,39.73,39.73,39.53,39.56,33400.0,26.4695,26.4695,26.3363,26.3563,33400.0
2008-09-16 12:40:00,39.57,39.57,39.44,39.49,22300.0,26.363,26.363,26.2763,26.3097,22300.0
2008-09-16 12:50:00,39.49,39.58,39.49,39.58,13200.0,26.3097,26.3696,26.3097,26.3696,13200.0
2008-09-16 13:00:00,39.56,39.61,39.48,39.61,25400.0,26.3563,26.3896,26.303,26.3896,25400.0
2008-09-16 13:10:00,39.64,39.72,39.58,39.72,24900.0,26.4096,26.4629,26.3696,26.4629,24900.0
2008-09-16 13:20:00,39.72,39.82,39.68,39.73,17900.0,26.4629,26.5295,26.4362,26.4695,17900.0
2008-09-16 13:30:00,39.73,39.74,39.64,39.65,13000.0,26.4695,26.4762,26.4096,26.4163,13000.0
2008-09-16 13:40:00,39.65,39.65,39.54,39.59,14400.0,26.4163,26.4163,26.343,26.3763,14400.0
2008-09-16 13:50:00,39.59,39.62,39.53,39.56,16600.0,26.3763,26.3963,26.3363,26.3563,16600.0
2008-09-16 14:00:00,39.53,39.63,39.51,39.62,27400.0,26.3363,26.4029,26.323,26.3963,27400.0
2008-09-16 14:10:00,39.61,39.65,39.24,39.34,44700.0,26.3896,26.4163,26.1431,26.2097,44700.0
2008-09-16 14:20:00,39.35,39.41,39.16,39.41,37200.0,26.2164,26.2564,26.0898,26.2564,37200.0
2008-09-16 14:30:00,39.41,39.88,39.32,39.87,72100.0,26.2564,26.5695,26.1964,26.5628,72100.0
2008-09-16 14:40:00,39.69,39.96,39.68,39.96,63400.0,26.4429,26.6228,26.4362,26.6228,63400.0
2008-09-16 14:50:00,39.96,40.05,39.82,39.89,56600.0,26.6228,26.6827,26.5295,26.5761,56600.0
2008-09-16 15:00:00,39.86,39.96,39.85,39.96,44900.0,26.5562,26.6228,26.5495,26.6228,44900.0
2008-09-16 15:10:00,39.95,39.97,39.9,39.91,46500.0,26.6161,26.6294,26.5828,26.5895,46500.0
2008-09-16 15:20:00,39.9,40.0,39.82,39.87,46900.0,26.5828,26.6494,26.5295,26.5628,46900.0
2008-09-16 15:30:00,39.87,40.12,39.87,40.09,53800.0,26.5628,26.7294,26.5628,26.7094,53800.0
2008-09-16 15:40:00,40.1,40.31,40.09,40.21,136600.0,26.7161,26.856,26.7094,26.7893,136600.0
2008-09-16 15:50:00,40.22,40.26,40.04,40.19,103500.0,26.796,26.8227,26.6761,26.776,103500.0
2008-09-17 09:30:00,39.67,39.94,39.11,39.84,39600.0,26.4296,26.6095,26.0565,26.5428,39600.0
2008-09-17 09:40:00,39.77,40.07,39.66,39.83,22700.0,26.4962,26.6961,26.4229,26.5362,22700.0
2008-09-17 09:50:00,39.83,39.92,39.73,39.78,22300.0,26.5362,26.5961,26.4695,26.5029,22300.0
2008-09-17 10:00:00,39.79,39.91,39.7,39.78,38900.0,26.5095,26.5895,26.4496,26.5029,38900.0
2008-09-17 10:10:00,39.79,39.99,39.79,39.93,23600.0,26.5095,26.6428,26.5095,26.6028,23600.0
2008-09-17 10:20:00,39.95,40.06,39.92,39.97,22100.0,26.6161,26.6894,26.5961,26.6294,22100.0
2008-09-17 10:30:00,39.97,40.14,39.96,40.02,35400.0,26.6294,26.7427,26.6228,26.6628,35400.0
2008-09-17 10:40:00,40.01,40.23,39.93,40.15,25500.0,26.6561,26.8027,26.6028,26.7494,25500.0
2008-09-17 10:50:00,40.13,40.5,40.12,40.48,70600.0,26.736,26.9826,26.7294,26.9692,70600.0
2008-09-17 11:00:00,40.48,40.49,40.2,40.47,44700.0,26.9692,26.9759,26.7827,26.9626,44700.0
2008-09-17 11:10:00,40.46,40.57,40.45,40.49,47200.0,26.9559,27.0292,26.9492,26.9759,47200.0
2008-09-17 11:20:00,40.5,40.55,39.94,40.0,94600.0,26.9826,27.0159,26.6095,26.6494,94600.0
2008-09-17 11:30:00,40.03,40.35,39.94,40.32,55300.0,26.6694,26.8826,26.6095,26.8626,55300.0
2008-09-17 11:40:00,40.31,40.46,40.25,40.43,36600.0,26.856,26.9559,26.816,26.9359,36600.0
2008-09-17 11:50:00,40.43,40.5,40.43,40.5,51400.0,26.9359,26.9826,26.9359,26.9826,51400.0
2008-09-17 12:00:00,40.5,40.5,40.34,40.48,38400.0,26.9826,26.9826,26.876,26.9692,38400.0
2008-09-17 12:10:00,40.49,40.51,40.39,40.48,51300.0,26.9759,26.9892,26.9093,26.9692,51300.0
2008-09-17 12:20:00,40.48,40.5,40.4,40.46,43300.0,26.9692,26.9826,26.9159,26.9559,43300.0
2008-09-17 12:30:00,40.46,40.78,40.44,40.73,135400.0,26.9559,27.1691,26.9426,27.1358,135400.0
2008-09-17 12:40:00,40.72,40.8,40.7,40.79,33500.0,27.1291,27.1824,27.1158,27.1758,33500.0
2008-09-17 12:50:00,40.78,40.97,40.73,40.92,45900.0,27.1691,27.2957,27.1358,27.2624,45900.0
2008-09-17 13:00:00,40.9,41.0,40.89,40.97,33500.0,27.249,27.3157,27.2424,27.2957,33500.0
2008-09-17 13:10:00,40.98,40.98,40.87,40.88,47000.0,27.3023,27.3023,27.2291,27.2357,47000.0
2008-09-17 13:20:00,40.91,41.06,40.9,40.92,41600.0,27.2557,27.3556,27.249,27.2624,41600.0
2008-09-17 13:30:00,40.92,41.06,40.86,41.04,37000.0,27.2624,27.3556,27.2224,27.3423,37000.0
2008-09-17 13:40:00,41.06,41.21,41.01,41.12,54500.0,27.3556,27.4556,27.3223,27.3956,54500.0
2008-09-17 13:50:00,41.15,41.22,41.09,41.12,39800.0,27.4156,27.4622,27.3756,27.3956,39800.0
2008-09-17 14:00:00,41.13,41.17,40.94,40.97,85800.0,27.4023,27.4289,27.2757,27.2957,85800.0
2008-09-17 14:10:00,40.98,40.98,40.78,40.84,54600.0,27.3023,27.3023,27.1691,27.2091,54600.0
2008-09-17 14:20:00,40.83,40.84,40.65,40.77,100100.0,27.2024,27.2091,27.0825,27.1624,100100.0
2008-09-17 14:30:00,40.77,41.0,40.69,40.93,137900.0,27.1624,27.3157,27.1091,27.269,137900.0
2008-09-17 14:40:00,40.95,41.0,40.88,40.92,166800.0,27.2824,27.3157,27.2357,27.2624,166800.0
2008-09-17 14:50:00,40.92,40.93,40.7,40.78,78400.0,27.2624,27.269,27.1158,27.1691,78400.0
2008-09-17 15:00:00,40.78,40.84,40.48,40.65,185400.0,27.1691,27.2091,26.9692,27.0825,185400.0
2008-09-17 15:10:00,40.66,40.75,40.42,40.52,153100.0,27.0891,27.1491,26.9293,26.9959,153100.0
2008-09-17 15:20:00,40.52,40.56,40.39,40.54,60600.0,26.9959,27.0225,26.9093,27.0092,60600.0
2008-09-17 15:30:00,40.53,40.66,40.5,40.63,102100.0,27.0025,27.0891,26.9826,27.0692,102100.0
2008-09-17 15:40:00,40.63,40.84,40.61,40.81,115400.0,27.0692,27.2091,27.0558,27.1891,115400.0
2008-09-17 15:50:00,40.82,40.83,37.95,39.93,434600.0,27.1957,27.2024,25.2836,26.6028,434600.0
2008-09-18 09:30:00,40.21,40.5,39.96,40.4,73800.0,26.7893,26.9826,26.6228,26.9159,73800.0
2008-09-18 09:40:00,40.39,40.53,40.13,40.35,50500.0,26.9093,27.0025,26.736,26.8826,50500.0
2008-09-18 09:50:00,40.34,40.83,40.33,40.79,61500.0,26.876,27.2024,26.8693,27.1758,61500.0
2008-09-18 10:00:00,40.81,41.15,40.72,41.06,53300.0,27.1891,27.4156,27.1291,27.3556,53300.0
2008-09-18 10:10:00,41.06,41.15,40.94,41.03,61100.0,27.3556,27.4156,27.2757,27.3357,61100.0
2008-09-18 10:20:00,41.01,41.23,40.99,41.18,59400.0,27.3223,27.4689,27.309,27.4356,59400.0
2008-09-18 10:30:00,41.17,41.24,41.14,41.17,53800.0,27.4289,27.4756,27.4089,27.4289,53800.0
2008-09-18 10:40:00,41.16,41.19,40.8,40.8,91300.0,27.4223,27.4423,27.1824,27.1824,91300.0
2008-09-18 10:50:00,40.8,40.87,40.69,40.87,58200.0,27.1824,27.2291,27.1091,27.2291,58200.0
2008-09-18 11:00:00,40.88,40.94,40.73,40.82,124200.0,27.2357,27.2757,27.1358,27.1957,124200.0
2008-09-18 11:10:00,40.84,40.95,40.81,40.82,53900.0,27.2091,27.2824,27.1891,27.1957,53900.0
2008-09-18 11:20:00,40.82,41.13,40.8,41.01,69600.0,27.1957,27.4023,27.1824,27.3223,69600.0
2008-09-18 11:30:00,41.0,41.04,40.84,40.87,53400.0,27.3157,27.3423,27.2091,27.2291,53400.0
2008-09-18 11:40:00,40.87,41.22,40.78,41.1,103800.0,27.2291,27.4622,27.1691,27.3823,103800.0
2008-09-18 11:50:00,41.1,41.19,41.01,41.18,55900.0,27.3823,27.4423,27.3223,27.4356,55900.0
2008-09-18 12:00:00,41.19,41.19,41.12,41.17,60900.0,27.4423,27.4423,27.3956,27.4289,60900.0
2008-09-18 12:10:00,41.17,41.19,41.09,41.15,52100.0,27.4289,27.4423,27.3756,27.4156,52100.0
2008-09-18 12:20:00,41.14,41.17,41.03,41.08,88000.0,27.4089,27.4289,27.3357,27.369,88000.0
2008-09-18 12:30:00,41.1,41.1,40.93,40.97,66800.0,27.3823,27.3823,27.269,27.2957,66800.0
2008-09-18 12:40:00,40.96,41.03,40.72,40.75,76300.0,27.289,27.3357,27.1291,27.1491,76300.0
2008-09-18 12:50:00,40.75,40.79,40.35,40.35,91700.0,27.1491,27.1758,26.8826,26.8826,91700.0
2008-09-18 13:00:00,40.36,40.63,40.35,40.45,72600.0,26.8893,27.0692,26.8826,26.9492,72600.0
2008-09-18 13:10:00,40.48,40.74,40.35,40.66,65100.0,26.9692,27.1424,26.8826,27.0891,65100.0
2008-09-18 13:20:00,40.7,40.89,40.62,40.86,55100.0,27.1158,27.2424,27.0625,27.2224,55100.0
2008-09-18 13:30:00,40.83,40.96,40.62,40.86,99000.0,27.2024,27.289,27.0625,27.2224,99000.0
2008-09-18 13:40:00,40.83,41.05,40.68,40.78,51400.0,27.2024,27.349,27.1025,27.1691,51400.0
2008-09-18 13:50:00,40.81,40.91,40.63,40.75,53700.0,27.1891,27.2557,27.0692,27.1491,53700.0
2008-09-18 14:00:00,40.75,40.88,40.51,40.61,47200.0,27.1491,27.2357,26.9892,27.0558,47200.0
2008-09-18 14:10:00,40.64,40.92,40.61,40.78,39000.0,27.0758,27.2624,27.0558,27.1691,39000.0
2008-09-18 14:20:00,40.81,40.85,40.74,40.78,45400.0,27.1891,27.2157,27.1424,27.1691,45400.0
2008-09-18 14:30:00,40.77,41.14,40.75,41.08,97700.0,27.1624,27.4089,27.1491,27.369,97700.0
2008-09-18 14:40:00,41.04,41.52,41.04,41.47,149800.0,27.3423,27.6621,27.3423,27.6288,149800.0
2008-09-18 14:50:00,41.46,41.73,41.39,41.69,93100.0,27.6221,27.802,27.5755,27.7754,93100.0
2008-09-18 15:00:00,41.71,42.02,41.65,41.94,113600.0,27.7887,27.9952,27.7487,27.9419,113600.0
2008-09-18 15:10:00,41.93,42.31,41.9,42.1,164500.0,27.9353,28.1884,27.9153,28.0485,164500.0
2008-09-18 15:20:00,42.1,42.31,41.9,41.98,148500.0,28.0485,28.1884,27.9153,27.9686,148500.0
2008-09-18 15:30:00,41.94,42.21,41.85,42.08,138500.0,27.9419,28.1218,27.882,28.0352,138500.0
2008-09-18 15:40:00,41.99,42.37,41.97,42.32,120200.0,27.9752,28.2284,27.9619,28.1951,120200.0
2008-09-18 15:50:00,42.33,42.8,42.3,42.74,281500.0,28.2018,28.5149,28.1818,28.4749,281500.0
2008-09-19 09:30:00,43.38,43.38,39.9,41.77,407600.0,28.9013,28.9013,26.5828,27.8287,407600.0
2008-09-19 09:40:00,41.77,41.77,39.97,41.11,126200.0,27.8287,27.8287,26.6294,27.389,126200.0
2008-09-19 09:50:00,41.11,41.58,40.09,40.62,170900.0,27.389,27.7021,26.7094,27.0625,170900.0
2008-09-19 10:00:00,40.59,41.57,40.16,41.24,108900.0,27.0425,27.6954,26.756,27.4756,108900.0
2008-09-19 10:10:00,41.24,41.58,41.2,41.53,77300.0,27.4756,27.7021,27.4489,27.6688,77300.0
2008-09-19 10:20:00,41.53,41.54,41.13,41.23,65100.0,27.6688,27.6754,27.4023,27.4689,65100.0
2008-09-19 10:30:00,41.23,41.26,41.02,41.17,48300.0,27.4689,27.4889,27.329,27.4289,48300.0
2008-09-19 10:40:00,41.17,41.4,41.07,41.1,65300.0,27.4289,27.5822,27.3623,27.3823,65300.0
2008-09-19 10:50:00,41.1,41.12,40.71,40.88,69100.0,27.3823,27.3956,27.1225,27.2357,69100.0
2008-09-19 11:00:00,40.87,41.25,40.87,41.25,51500.0,27.2291,27.4822,27.2291,27.4822,51500.0
2008-09-19 11:10:00,41.25,41.37,41.13,41.27,43400.0,27.4822,27.5622,27.4023,27.4956,43400.0
2008-09-19 11:20:00,41.25,41.29,41.05,41.11,40700.0,27.4822,27.5089,27.349,27.389,40700.0
2008-09-19 11:30:00,41.14,41.14,40.9,40.97,41300.0,27.4089,27.4089,27.249,27.2957,41300.0
2008-09-19 11:40:00,40.95,41.15,40.89,41.1,46300.0,27.2824,27.4156,27.2424,27.3823,46300.0
2008-09-19 11:50:00,41.1,41.47,41.1,41.39,29800.0,27.3823,27.6288,27.3823,27.5755,29800.0
2008-09-19 12:00:00,41.41,41.48,41.34,41.44,26400.0,27.5888,27.6355,27.5422,27.6088,26400.0
2008-09-19 12:10:00,41.47,41.47,41.37,41.37,41300.0,27.6288,27.6288,27.5622,27.5622,41300.0
2008-09-19 12:20:00,41.4,41.5,41.4,41.49,15900.0,27.5822,27.6488,27.5822,27.6421,15900.0
2008-09-19 12:30:00,41.5,41.55,41.33,41.46,19400.0,27.6488,27.6821,27.5355,27.6221,19400.0
2008-09-19 12:40:00,41.45,41.46,41.31,41.32,24900.0,27.6155,27.6221,27.5222,27.5289,24900.0
2008-09-19 12:50:00,41.33,41.41,41.3,41.35,35500.0,27.5355,27.5888,27.5155,27.5489,35500.0
2008-09-19 13:00:00,41.36,41.38,41.16,41.16,43000.0,27.5555,27.5688,27.4223,27.4223,43000.0
2008-09-19 13:10:00,41.17,41.17,41.07,41.09,42100.0,27.4289,27.4289,27.3623,27.3756,42100.0
2008-09-19 13:20:00,41.1,41.31,41.05,41.06,39900.0,27.3823,27.5222,27.349,27.3556,39900.0
2008-09-19 13:30:00,41.07,41.08,40.94,40.94,28700.0,27.3623,27.369,27.2757,27.2757,28700.0
2008-09-19 13:40:00,40.94,40.95,40.72,40.82,36700.0,27.2757,27.2824,27.1291,27.1957,36700.0
2008-09-19 13:50:00,40.83,40.86,40.72,40.77,29700.0,27.2024,27.2224,27.1291,27.1624,29700.0
2008-09-19 14:00:00,40.76,40.78,40.6,40.69,28200.0,27.1558,27.1691,27.0492,27.1091,28200.0
2008-09-19 14:10:00,40.69,40.76,40.6,40.62,46800.0,27.1091,27.1558,27.0492,27.0625,46800.0
2008-09-19 14:20:00,40.61,40.65,40.38,40.48,54100.0,27.0558,27.0825,26.9026,26.9692,54100.0
2008-09-19 14:30:00,40.48,40.66,40.38,40.46,35100.0,26.9692,27.0891,26.9026,26.9559,35100.0
2008-09-19 14:40:00,40.46,40.59,40.43,40.53,40600.0,26.9559,27.0425,26.9359,27.0025,40600.0
2008-09-19 14:50:00,40.5,40.53,40.36,40.39,48500.0,26.9826,27.0025,26.8893,26.9093,48500.0
2008-09-19 15:00:00,40.39,40.65,40.33,40.38,66000.0,26.9093,27.0825,26.8693,26.9026,66000.0
2008-09-19 15:10:00,40.39,40.51,40.37,40.48,63700.0,26.9093,26.9892,26.8959,26.9692,63700.0
2008-09-19 15:20:00,40.47,40.52,40.31,40.34,67200.0,26.9626,26.9959,26.856,26.876,67200.0
2008-09-19 15:30:00,40.34,40.57,40.17,40.29,121700.0,26.876,27.0292,26.7627,26.8426,121700.0
2008-09-19 15:40:00,40.29,40.75,40.29,40.55,132600.0,26.8426,27.1491,26.8426,27.0159,132600.0
2008-09-19 15:50:00,40.56,40.82,40.55,40.55,154800.0,27.0225,27.1957,27.0159,27.0159,154800.0
2008-09-22 09:30:00,40.77,41.12,40.56,41.11,43000.0,27.1624,27.3956,27.0225,27.389,43000.0
2008-09-22 09:40:00,41.12,41.34,40.99,41.0,47100.0,27.3956,27.5422,27.309,27.3157,47100.0
2008-09-22 09:50:00,41.0,41.15,40.97,41.13,39600.0,27.3157,27.4156,27.2957,27.4023,39600.0
2008-09-22 10:00:00,41.14,41.54,41.14,41.48,57000.0,27.4089,27.6754,27.4089,27.6355,57000.0
2008-09-22 10:10:00,41.48,41.59,41.31,41.54,64400.0,27.6355,27.7087,27.5222,27.6754,64400.0
2008-09-22 10:20:00,41.53,41.73,41.53,41.69,42300.0,27.6688,27.802,27.6688,27.7754,42300.0
2008-09-22 10:30:00,41.66,41.68,41.39,41.4,32100.0,27.7554,27.7687,27.5755,27.5822,32100.0
2008-09-22 10:40:00,41.4,41.4,41.17,41.23,33700.0,27.5822,27.5822,27.4289,27.4689,33700.0
2008-09-22 10:50:00,41.23,41.26,41.17,41.23,18700.0,27.4689,27.4889,27.4289,27.4689,18700.0
2008-09-22 11:00:00,41.22,41.23,41.02,41.02,31500.0,27.4622,27.4689,27.329,27.329,31500.0
2008-09-22 11:10:00,41.01,41.02,40.89,40.99,29600.0,27.3223,27.329,27.2424,27.309,29600.0
2008-09-22 11:20:00,40.99,40.99,40.85,40.92,31900.0,27.309,27.309,27.2157,27.2624,31900.0
2008-09-22 11:30:00,40.92,41.01,40.79,41.0,30700.0,27.2624,27.3223,27.1758,27.3157,30700.0
2008-09-22 11:40:00,40.99,40.99,40.91,40.92,27500.0,27.309,27.309,27.2557,27.2624,27500.0
2008-09-22 11:50:00,40.93,40.94,40.82,40.88,25400.0,27.269,27.2757,27.1957,27.2357,25400.0
2008-09-22 12:00:00,40.88,40.95,40.83,40.83,36700.0,27.2357,27.2824,27.2024,27.2024,36700.0
2008-09-22 12:10:00,40.83,40.83,40.78,40.83,26500.0,27.2024,27.2024,27.1691,27.2024,26500.0
2008-09-22 12:20:00,40.84,40.93,40.83,40.92,32500.0,27.2091,27.269,27.2024,27.2624,32500.0
2008-09-22 12:30:00,40.92,41.05,40.85,40.85,51300.0,27.2624,27.349,27.2157,27.2157,51300.0
2008-09-22 12:40:00,40.86,40.87,40.84,40.87,8800.0,27.2224,27.2291,27.2091,27.2291,8800.0
2008-09-22 12:50:00,40.86,40.96,40.86,40.88,22700.0,27.2224,27.289,27.2224,27.2357,22700.0
2008-09-22 13:00:00,40.89,41.02,40.83,41.02,25500.0,27.2424,27.329,27.2024,27.329,25500.0
2008-09-22 13:10:00,41.02,41.02,40.79,40.79,28400.0,27.329,27.329,27.1758,27.1758,28400.0
2008-09-22 13:20:00,40.8,40.83,40.76,40.82,22300.0,27.1824,27.2024,27.1558,27.1957,22300.0
2008-09-22 13:30:00,40.82,40.83,40.77,40.77,31200.0,27.1957,27.2024,27.1624,27.1624,31200.0
2008-09-22 13:40:00,40.78,40.78,40.7,40.77,17400.0,27.1691,27.1691,27.1158,27.1624,17400.0
2008-09-22 13:50:00,40.77,40.89,40.76,40.85,21200.0,27.1624,27.2424,27.1558,27.2157,21200.0
2008-09-22 14:00:00,40.86,40.87,40.77,40.78,24600.0,27.2224,27.2291,27.1624,27.1691,24600.0
2008-09-22 14:10:00,40.79,41.1,40.7,40.97,141100.0,27.1758,27.3823,27.1158,27.2957,141100.0
2008-09-22 14:20:00,40.98,41.53,40.97,41.53,219700.0,27.3023,27.6688,27.2957,27.6688,219700.0
2008-09-22 14:30:00,41.53,43.38,41.49,42.99,841100.0,27.6688,28.9013,27.6421,28.6415,841100.0
2008-09-22 14:40:00,42.96,44.32,42.92,43.61,789100.0,28.6215,29.5276,28.5948,29.0545,789100.0
2008-09-22 14:50:00,43.61,43.89,42.78,43.44,420400.0,29.0545,29.2411,28.5016,28.9413,420400.0
2008-09-22 15:00:00,43.42,43.95,43.23,43.51,247300.0,28.928,29.2811,28.8014,28.9879,247300.0
2008-09-22 15:10:00,43.52,43.61,43.44,43.47,241500.0,28.9946,29.0545,28.9413,28.9613,241500.0
2008-09-22 15:20:00,43.46,43.55,43.12,43.5,299500.0,28.9546,29.0146,28.7281,28.9813,299500.0
2008-09-22 15:30:00,43.5,43.72,43.22,43.34,361300.0,28.9813,29.1278,28.7947,28.8747,361300.0
2008-09-22 15:40:00,43.33,43.34,42.46,42.97,472600.0,28.868,28.8747,28.2884,28.6282,472600.0
2008-09-22 15:50:00,42.98,43.18,42.29,42.68,435400.0,28.6348,28.7681,28.1751,28.4349,435400.0
2008-09-23 09:30:00,42.2,42.46,41.7,41.99,156600.0,28.1152,28.2884,27.782,27.9752,156600.0
2008-09-23 09:40:00,42.01,42.82,42.01,42.76,95000.0,27.9886,28.5282,27.9886,28.4882,95000.0
2008-09-23 09:50:00,42.78,42.81,42.32,42.65,92900.0,28.5016,28.5216,28.1951,28.415,92900.0
2008-09-23 10:00:00,42.68,43.91,42.63,43.65,270900.0,28.4349,29.2544,28.4016,29.0812,270900.0
2008-09-23 10:10:00,43.64,43.64,42.96,42.97,127100.0,29.0745,29.0745,28.6215,28.6282,127100.0
2008-09-23 10:20:00,42.99,43.08,42.91,43.05,73000.0,28.6415,28.7014,28.5882,28.6815,73000.0
2008-09-23 10:30:00,43.04,43.07,42.84,43.01,103700.0,28.6748,28.6948,28.5415,28.6548,103700.0
2008-09-23 10:40:00,43.0,43.02,42.89,42.91,63900.0,28.6481,28.6615,28.5749,28.5882,63900.0
2008-09-23 10:50:00,42.91,42.92,42.54,42.61,82900.0,28.5882,28.5948,28.3417,28.3883,82900.0
2008-09-23 11:00:00,42.6,42.66,42.46,42.5,77000.0,28.3816,28.4216,28.2884,28.315,77000.0
2008-09-23 11:10:00,42.52,42.68,42.46,42.48,61300.0,28.3283,28.4349,28.2884,28.3017,61300.0
2008-09-23 11:20:00,42.47,42.53,42.4,42.45,63400.0,28.295,28.335,28.2484,28.2817,63400.0
2008-09-23 11:30:00,42.47,42.54,42.44,42.51,60300.0,28.295,28.3417,28.275,28.3217,60300.0
2008-09-23 11:40:00,42.53,42.55,42.4,42.41,58300.0,28.335,28.3483,28.2484,28.2551,58300.0
2008-09-23 11:50:00,42.42,42.46,42.32,42.34,66300.0,28.2617,28.2884,28.1951,28.2084,66300.0
2008-09-23 12:00:00,42.35,42.57,42.28,42.56,50700.0,28.2151,28.3617,28.1685,28.355,50700.0
2008-09-23 12:10:00,42.55,42.59,42.33,42.35,43600.0,28.3483,28.375,28.2018,28.2151,43600.0
2008-09-23 12:20:00,42.35,42.39,42.32,42.36,35300.0,28.2151,28.2417,28.1951,28.2217,35300.0
2008-09-23 12:30:00,42.35,42.36,42.3,42.36,38600.0,28.2151,28.2217,28.1818,28.2217,38600.0
2008-09-23 12:40:00,42.35,42.35,42.27,42.3,45200.0,28.2151,28.2151,28.1618,28.1818,45200.0
2008-09-23 12:50:00,42.3,42.38,42.21,42.35,44800.0,28.1818,28.2351,28.1218,28.2151,44800.0
2008-09-23 13:00:00,42.34,42.4,42.23,42.26,67300.0,28.2084,28.2484,28.1351,28.1551,67300.0
2008-09-23 13:10:00,42.27,42.52,42.25,42.4,66600.0,28.1618,28.3283,28.1485,28.2484,66600.0
2008-09-23 13:20:00,42.4,42.45,42.35,42.43,50700.0,28.2484,28.2817,28.2151,28.2684,50700.0
2008-09-23 13:30:00,42.43,42.45,42.33,42.42,60200.0,28.2684,28.2817,28.2018,28.2617,60200.0
2008-09-23 13:40:00,42.41,42.44,42.34,42.34,38100.0,28.2551,28.275,28.2084,28.2084,38100.0
2008-09-23 13:50:00,42.33,42.35,42.17,42.2,53300.0,28.2018,28.2151,28.0952,28.1152,53300.0
2008-09-23 14:00:00,42.21,42.21,42.02,42.13,54200.0,28.1218,28.1218,27.9952,28.0685,54200.0
2008-09-23 14:10:00,42.15,42.17,41.9,41.93,52500.0,28.0818,28.0952,27.9153,27.9353,52500.0
2008-09-23 14:20:00,41.94,42.0,41.9,41.98,61700.0,27.9419,27.9819,27.9153,27.9686,61700.0
2008-09-23 14:30:00,41.97,42.01,41.9,41.95,54400.0,27.9619,27.9886,27.9153,27.9486,54400.0
2008-09-23 14:40:00,41.95,42.12,41.82,42.01,80900.0,27.9486,28.0619,27.862,27.9886,80900.0
2008-09-23 14:50:00,42.01,42.07,41.93,41.96,56900.0,27.9886,28.0285,27.9353,27.9553,56900.0
2008-09-23 15:00:00,41.95,42.1,41.92,42.04,50300.0,27.9486,28.0485,27.9286,28.0086,50300.0
2008-09-23 15:10:00,42.05,42.09,41.88,42.07,50700.0,28.0152,28.0419,27.902,28.0285,50700.0
2008-09-23 15:20:00,42.04,42.05,41.85,41.9,105900.0,28.0086,28.0152,27.882,27.9153,105900.0
2008-09-23 15:30:00,41.89,41.93,41.74,41.82,140200.0,27.9086,27.9353,27.8087,27.862,140200.0
2008-09-23 15:40:00,41.83,42.03,41.71,41.79,179300.0,27.8686,28.0019,27.7887,27.842,179300.0
2008-09-23 15:50:00,41.79,41.79,41.48,41.57,244600.0,27.842,27.842,27.6355,27.6954,244600.0
2008-09-24 09:30:00,41.65,41.65,41.65,41.65,500.0,27.7487,27.7487,27.7487,27.7487,500.0
2008-09-24 09:40:00,41.47,41.57,40.31,40.7,236900.0,27.6288,27.6954,26.856,27.1158,236900.0
2008-09-24 09:50:00,40.68,40.72,40.42,40.65,125000.0,27.1025,27.1291,26.9293,27.0825,125000.0
2008-09-24 10:00:00,40.65,40.67,40.44,40.46,128700.0,27.0825,27.0958,26.9426,26.9559,128700.0
2008-09-24 10:10:00,40.47,40.47,40.21,40.3,106000.0,26.9626,26.9626,26.7893,26.8493,106000.0
2008-09-24 10:20:00,40.31,40.31,39.73,40.04,291300.0,26.856,26.856,26.4695,26.6761,291300.0
2008-09-24 10:30:00,40.04,40.13,39.93,39.97,74500.0,26.6761,26.736,26.6028,26.6294,74500.0
2008-09-24 10:40:00,39.97,40.03,39.93,39.94,134600.0,26.6294,26.6694,26.6028,26.6095,134600.0
2008-09-24 10:50:00,39.93,40.05,39.86,39.95,80500.0,26.6028,26.6827,26.5562,26.6161,80500.0
2008-09-24 11:00:00,39.97,39.98,39.82,39.82,75000.0,26.6294,26.6361,26.5295,26.5295,75000.0
2008-09-24 11:10:00,39.82,39.84,39.57,39.57,55600.0,26.5295,26.5428,26.363,26.363,55600.0
2008-09-24 11:20:00,39.61,39.66,39.5,39.65,92300.0,26.3896,26.4229,26.3163,26.4163,92300.0
2008-09-24 11:30:00,39.66,39.71,39.48,39.52,91600.0,26.4229,26.4562,26.303,26.3296,91600.0
2008-09-24 11:40:00,39.52,39.65,39.5,39.52,40700.0,26.3296,26.4163,26.3163,26.3296,40700.0
2008-09-24 11:50:00,39.51,39.97,39.5,39.96,54500.0,26.323,26.6294,26.3163,26.6228,54500.0
2008-09-24 12:00:00,39.96,40.27,39.95,40.14,98900.0,26.6228,26.8293,26.6161,26.7427,98900.0
2008-09-24 12:10:00,40.15,40.38,40.14,40.36,36400.0,26.7494,26.9026,26.7427,26.8893,36400.0
2008-09-24 12:20:00,40.36,40.38,40.09,40.13,44800.0,26.8893,26.9026,26.7094,26.736,44800.0
2008-09-24 12:30:00,40.11,40.16,40.1,40.12,17800.0,26.7227,26.756,26.7161,26.7294,17800.0
2008-09-24 12:40:00,40.12,40.16,40.08,40.12,28300.0,26.7294,26.756,26.7027,26.7294,28300.0
2008-09-24 12:50:00,40.12,40.25,40.12,40.24,25100.0,26.7294,26.816,26.7294,26.8093,25100.0
2008-09-24 13:00:00,40.23,40.32,40.2,40.3,25200.0,26.8027,26.8626,26.7827,26.8493,25200.0
2008-09-24 13:10:00,40.32,40.33,40.21,40.22,30300.0,26.8626,26.8693,26.7893,26.796,30300.0
2008-09-24 13:20:00,40.23,40.37,40.21,40.31,45200.0,26.8027,26.8959,26.7893,26.856,45200.0
2008-09-24 13:30:00,40.3,40.45,40.28,40.43,27200.0,26.8493,26.9492,26.836,26.9359,27200.0
2008-09-24 13:40:00,40.43,40.43,40.33,40.36,27200.0,26.9359,26.9359,26.8693,26.8893,27200.0
2008-09-24 13:50:00,40.36,40.37,40.23,40.32,38100.0,26.8893,26.8959,26.8027,26.8626,38100.0
2008-09-24 14:00:00,40.31,40.43,40.3,40.42,20400.0,26.856,26.9359,26.8493,26.9293,20400.0
2008-09-24 14:10:00,40.42,40.42,40.26,40.3,48000.0,26.9293,26.9293,26.8227,26.8493,48000.0
2008-09-24 14:20:00,40.3,40.36,40.27,40.33,50200.0,26.8493,26.8893,26.8293,26.8693,50200.0
2008-09-24 14:30:00,40.33,40.4,40.32,40.4,18600.0,26.8693,26.9159,26.8626,26.9159,18600.0
2008-09-24 14:40:00,40.4,40.43,40.29,40.3,34500.0,26.9159,26.9359,26.8426,26.8493,34500.0
2008-09-24 14:50:00,40.31,40.33,40.27,40.3,42500.0,26.856,26.8693,26.8293,26.8493,42500.0
2008-09-24 15:00:00,40.3,40.3,40.26,40.29,42800.0,26.8493,26.8493,26.8227,26.8426,42800.0
2008-09-24 15:10:00,40.29,40.3,40.22,40.22,46900.0,26.8426,26.8493,26.796,26.796,46900.0
2008-09-24 15:20:00,40.23,40.32,40.18,40.31,102400.0,26.8027,26.8626,26.7694,26.856,102400.0
2008-09-24 15:30:00,40.3,40.5,40.3,40.47,76100.0,26.8493,26.9826,26.8493,26.9626,76100.0
2008-09-24 15:40:00,40.46,40.46,40.29,40.35,100000.0,26.9559,26.9559,26.8426,26.8826,100000.0
2008-09-24 15:50:00,40.36,40.5,40.22,40.5,124000.0,26.8893,26.9826,26.796,26.9826,124000.0
2008-09-25 09:30:00,40.87,41.0,40.47,41.0,39500.0,27.2291,27.3157,26.9626,27.3157,39500.0
2008-09-25 09:40:00,40.99,41.7,40.94,41.52,73600.0,27.309,27.782,27.2757,27.6621,73600.0
2008-09-25 09:50:00,41.51,41.59,41.39,41.56,39700.0,27.6554,27.7087,27.5755,27.6888,39700.0
2008-09-25 10:00:00,41.55,41.59,41.35,41.53,46600.0,27.6821,27.7087,27.5489,27.6688,46600.0
2008-09-25 10:10:00,41.49,41.68,41.47,41.6,42000.0,27.6421,27.7687,27.6288,27.7154,42000.0
2008-09-25 10:20:00,41.58,41.8,41.53,41.77,54500.0,27.7021,27.8487,27.6688,27.8287,54500.0
2008-09-25 10:30:00,41.74,41.75,41.45,41.47,26400.0,27.8087,27.8153,27.6155,27.6288,26400.0
2008-09-25 10:40:00,41.46,41.56,41.36,41.37,38600.0,27.6221,27.6888,27.5555,27.5622,38600.0
2008-09-25 10:50:00,41.39,41.45,41.34,41.41,19300.0,27.5755,27.6155,27.5422,27.5888,19300.0
2008-09-25 11:00:00,41.42,41.45,41.34,41.43,25200.0,27.5955,27.6155,27.5422,27.6022,25200.0
2008-09-25 11:10:00,41.44,41.5,41.42,41.47,29500.0,27.6088,27.6488,27.5955,27.6288,29500.0
2008-09-25 11:20:00,41.47,41.54,41.37,41.46,31500.0,27.6288,27.6754,27.5622,27.6221,31500.0
2008-09-25 11:30:00,41.46,41.59,41.46,41.53,17900.0,27.6221,27.7087,27.6221,27.6688,17900.0
2008-09-25 11:40:00,41.52,41.65,41.5,41.65,16300.0,27.6621,27.7487,27.6488,27.7487,16300.0
2008-09-25 11:50:00,41.65,41.66,41.3,41.3,41600.0,27.7487,27.7554,27.5155,27.5155,41600.0
2008-09-25 12:00:00,41.28,41.35,41.11,41.12,38900.0,27.5022,27.5489,27.389,27.3956,38900.0
2008-09-25 12:10:00,41.11,41.2,40.94,41.12,58300.0,27.389,27.4489,27.2757,27.3956,58300.0
2008-09-25 12:20:00,41.12,41.14,40.94,40.97,45200.0,27.3956,27.4089,27.2757,27.2957,45200.0
2008-09-25 12:30:00,40.98,41.0,40.93,40.94,32600.0,27.3023,27.3157,27.269,27.2757,32600.0
2008-09-25 12:40:00,40.96,41.01,40.96,41.0,28000.0,27.289,27.3223,27.289,27.3157,28000.0
2008-09-25 12:50:00,41.0,41.01,40.91,40.96,36000.0,27.3157,27.3223,27.2557,27.289,36000.0
2008-09-25 13:00:00,40.96,41.03,40.93,40.95,39100.0,27.289,27.3357,27.269,27.2824,39100.0
2008-09-25 13:10:00,40.96,40.96,40.85,40.9,35900.0,27.289,27.289,27.2157,27.249,35900.0
2008-09-25 13:20:00,40.9,40.93,40.87,40.9,28800.0,27.249,27.269,27.2291,27.249,28800.0
2008-09-25 13:30:00,40.9,41.0,40.9,41.0,45500.0,27.249,27.3157,27.249,27.3157,45500.0
2008-09-25 13:40:00,40.99,41.01,40.94,41.0,33800.0,27.309,27.3223,27.2757,27.3157,33800.0
2008-09-25 13:50:00,41.0,41.0,40.87,40.91,31900.0,27.3157,27.3157,27.2291,27.2557,31900.0
2008-09-25 14:00:00,40.91,40.95,40.87,40.95,29500.0,27.2557,27.2824,27.2291,27.2824,29500.0
2008-09-25 14:10:00,40.95,41.01,40.92,40.94,30700.0,27.2824,27.3223,27.2624,27.2757,30700.0
2008-09-25 14:20:00,40.93,40.94,40.8,40.82,29200.0,27.269,27.2757,27.1824,27.1957,29200.0
2008-09-25 14:30:00,40.82,40.97,40.8,40.92,34400.0,27.1957,27.2957,27.1824,27.2624,34400.0
2008-09-25 14:40:00,40.92,41.03,40.91,40.96,40700.0,27.2624,27.3357,27.2557,27.289,40700.0
2008-09-25 14:50:00,40.94,40.99,40.89,40.99,55900.0,27.2757,27.309,27.2424,27.309,55900.0
2008-09-25 15:00:00,40.98,41.14,40.97,41.12,42000.0,27.3023,27.4089,27.2957,27.3956,42000.0
2008-09-25 15:10:00,41.12,41.12,41.01,41.1,52800.0,27.3956,27.3956,27.3223,27.3823,52800.0
2008-09-25 15:20:00,41.09,41.21,41.04,41.05,50700.0,27.3756,27.4556,27.3423,27.349,50700.0
2008-09-25 15:30:00,41.05,41.21,41.04,41.2,85600.0,27.349,27.4556,27.3423,27.4489,85600.0
2008-09-25 15:40:00,41.2,41.21,41.05,41.07,64600.0,27.4489,27.4556,27.349,27.3623,64600.0
2008-09-25 15:50:00,41.05,41.15,41.02,41.13,78600.0,27.349,27.4156,27.329,27.4023,78600.0
2008-09-26 09:30:00,40.7,41.43,40.36,40.39,48500.0,27.1158,27.6022,26.8893,26.9093,48500.0
2008-09-26 09:40:00,40.4,40.52,40.09,40.35,57400.0,26.9159,26.9959,26.7094,26.8826,57400.0
2008-09-26 09:50:00,40.32,40.53,40.32,40.47,54300.0,26.8626,27.0025,26.8626,26.9626,54300.0
2008-09-26 10:00:00,40.48,40.59,40.36,40.48,41100.0,26.9692,27.0425,26.8893,26.9692,41100.0
2008-09-26 10:10:00,40.46,40.54,40.44,40.44,28100.0,26.9559,27.0092,26.9426,26.9426,28100.0
2008-09-26 10:20:00,40.46,40.53,40.43,40.48,48900.0,26.9559,27.0025,26.9359,26.9692,48900.0
2008-09-26 10:30:00,40.47,40.55,40.45,40.55,30700.0,26.9626,27.0159,26.9492,27.0159,30700.0
2008-09-26 10:40:00,40.55,40.55,40.46,40.48,36900.0,27.0159,27.0159,26.9559,26.9692,36900.0
2008-09-26 10:50:00,40.47,40.65,40.43,40.55,45500.0,26.9626,27.0825,26.9359,27.0159,45500.0
2008-09-26 11:00:00,40.52,40.54,40.39,40.44,41000.0,26.9959,27.0092,26.9093,26.9426,41000.0
2008-09-26 11:10:00,40.44,40.52,40.33,40.44,26600.0,26.9426,26.9959,26.8693,26.9426,26600.0
2008-09-26 11:20:00,40.42,40.46,40.35,40.41,31300.0,26.9293,26.9559,26.8826,26.9226,31300.0
2008-09-26 11:30:00,40.44,40.47,40.38,40.38,22900.0,26.9426,26.9626,26.9026,26.9026,22900.0
2008-09-26 11:40:00,40.41,40.48,40.39,40.43,24500.0,26.9226,26.9692,26.9093,26.9359,24500.0
2008-09-26 11:50:00,40.44,40.58,40.39,40.41,23700.0,26.9426,27.0358,26.9093,26.9226,23700.0
2008-09-26 12:00:00,40.4,40.63,40.4,40.61,25600.0,26.9159,27.0692,26.9159,27.0558,25600.0
2008-09-26 12:10:00,40.61,40.63,40.54,40.55,24600.0,27.0558,27.0692,27.0092,27.0159,24600.0
2008-09-26 12:20:00,40.55,40.65,40.54,40.65,14600.0,27.0159,27.0825,27.0092,27.0825,14600.0
2008-09-26 12:30:00,40.64,40.69,40.63,40.65,19000.0,27.0758,27.1091,27.0692,27.0825,19000.0
2008-09-26 12:40:00,40.65,40.7,40.64,40.69,20500.0,27.0825,27.1158,27.0758,27.1091,20500.0
2008-09-26 12:50:00,40.7,40.76,40.67,40.76,17500.0,27.1158,27.1558,27.0958,27.1558,17500.0
2008-09-26 13:00:00,40.76,40.79,40.63,40.65,21500.0,27.1558,27.1758,27.0692,27.0825,21500.0
2008-09-26 13:10:00,40.66,40.71,40.6,40.61,22200.0,27.0891,27.1225,27.0492,27.0558,22200.0
2008-09-26 13:20:00,40.6,40.7,40.6,40.69,17100.0,27.0492,27.1158,27.0492,27.1091,17100.0
2008-09-26 13:30:00,40.69,40.69,40.59,40.6,16700.0,27.1091,27.1091,27.0425,27.0492,16700.0
2008-09-26 13:40:00,40.6,40.69,40.59,40.61,18000.0,27.0492,27.1091,27.0425,27.0558,18000.0
2008-09-26 13:50:00,40.6,40.62,40.59,40.61,9900.0,27.0492,27.0625,27.0425,27.0558,9900.0
2008-09-26 14:00:00,40.62,40.72,40.59,40.71,17200.0,27.0625,27.1291,27.0425,27.1225,17200.0
2008-09-26 14:10:00,40.71,40.73,40.68,40.71,20200.0,27.1225,27.1358,27.1025,27.1225,20200.0
2008-09-26 14:20:00,40.71,40.72,40.6,40.61,17800.0,27.1225,27.1291,27.0492,27.0558,17800.0
2008-09-26 14:30:00,40.63,40.68,40.58,40.65,17800.0,27.0692,27.1025,27.0358,27.0825,17800.0
2008-09-26 14:40:00,40.66,40.72,40.61,40.7,14800.0,27.0891,27.1291,27.0558,27.1158,14800.0
2008-09-26 14:50:00,40.7,40.71,40.64,40.64,23500.0,27.1158,27.1225,27.0758,27.0758,23500.0
2008-09-26 15:00:00,40.63,40.7,40.57,40.67,38800.0,27.0692,27.1158,27.0292,27.0958,38800.0
2008-09-26 15:10:00,40.67,40.8,40.65,40.79,40000.0,27.0958,27.1824,27.0825,27.1758,40000.0
2008-09-26 15:20:00,40.79,41.0,40.79,40.97,50100.0,27.1758,27.3157,27.1758,27.2957,50100.0
2008-09-26 15:30:00,40.98,41.01,40.91,40.98,57400.0,27.3023,27.3223,27.2557,27.3023,57400.0
2008-09-26 15:40:00,40.98,41.05,40.93,41.05,80000.0,27.3023,27.349,27.269,27.349,80000.0
2008-09-26 15:50:00,41.05,41.11,41.02,41.09,72800.0,27.349,27.389,27.329,27.3756,72800.0
2008-09-29 09:30:00,40.58,40.75,39.78,40.27,91400.0,27.0358,27.1491,26.5029,26.8293,91400.0
2008-09-29 09:40:00,40.3,40.49,40.22,40.38,39200.0,26.8493,26.9759,26.796,26.9026,39200.0
2008-09-29 09:50:00,40.38,40.41,40.1,40.37,50600.0,26.9026,26.9226,26.7161,26.8959,50600.0
2008-09-29 10:00:00,40.36,40.71,40.36,40.53,37600.0,26.8893,27.1225,26.8893,27.0025,37600.0
2008-09-29 10:10:00,40.54,40.68,40.45,40.46,35200.0,27.0092,27.1025,26.9492,26.9559,35200.0
2008-09-29 10:20:00,40.49,40.65,40.37,40.61,43300.0,26.9759,27.0825,26.8959,27.0558,43300.0
2008-09-29 10:30:00,40.6,40.71,40.5,40.5,40300.0,27.0492,27.1225,26.9826,26.9826,40300.0
2008-09-29 10:40:00,40.5,40.55,40.36,40.54,65200.0,26.9826,27.0159,26.8893,27.0092,65200.0
2008-09-29 10:50:00,40.55,40.55,40.35,40.43,57800.0,27.0159,27.0159,26.8826,26.9359,57800.0
2008-09-29 11:00:00,40.43,40.85,40.36,40.82,119700.0,26.9359,27.2157,26.8893,27.1957,119700.0
2008-09-29 11:10:00,40.82,40.83,40.56,40.61,31400.0,27.1957,27.2024,27.0225,27.0558,31400.0
2008-09-29 11:20:00,40.61,40.65,40.59,40.64,12300.0,27.0558,27.0825,27.0425,27.0758,12300.0
2008-09-29 11:30:00,40.64,40.65,40.52,40.65,25300.0,27.0758,27.0825,26.9959,27.0825,25300.0
2008-09-29 11:40:00,40.64,40.65,40.48,40.65,31800.0,27.0758,27.0825,26.9692,27.0825,31800.0
2008-09-29 11:50:00,40.65,40.74,40.57,40.68,25800.0,27.0825,27.1424,27.0292,27.1025,25800.0
2008-09-29 12:00:00,40.67,40.8,40.67,40.75,29500.0,27.0958,27.1824,27.0958,27.1491,29500.0
2008-09-29 12:10:00,40.75,40.79,40.42,40.43,89900.0,27.1491,27.1758,26.9293,26.9359,89900.0
2008-09-29 12:20:00,40.44,40.51,40.39,40.45,26000.0,26.9426,26.9892,26.9093,26.9492,26000.0
2008-09-29 12:30:00,40.43,40.6,40.42,40.58,34100.0,26.9359,27.0492,26.9293,27.0358,34100.0
2008-09-29 12:40:00,40.56,40.57,40.43,40.48,43300.0,27.0225,27.0292,26.9359,26.9692,43300.0
2008-09-29 12:50:00,40.47,40.47,40.33,40.36,29500.0,26.9626,26.9626,26.8693,26.8893,29500.0
2008-09-29 13:00:00,40.36,40.38,40.18,40.22,38500.0,26.8893,26.9026,26.7694,26.796,38500.0
2008-09-29 13:10:00,40.2,40.22,40.17,40.19,26300.0,26.7827,26.796,26.7627,26.776,26300.0
2008-09-29 13:20:00,40.19,40.33,40.14,40.27,56900.0,26.776,26.8693,26.7427,26.8293,56900.0
2008-09-29 13:30:00,40.27,40.28,40.09,40.16,44500.0,26.8293,26.836,26.7094,26.756,44500.0
2008-09-29 13:40:00,40.14,40.15,39.42,39.82,113000.0,26.7427,26.7494,26.263,26.5295,113000.0
2008-09-29 13:50:00,39.89,40.21,39.75,39.9,56700.0,26.5761,26.7893,26.4829,26.5828,56700.0
2008-09-29 14:00:00,39.93,40.1,39.47,39.91,87900.0,26.6028,26.7161,26.2963,26.5895,87900.0
2008-09-29 14:10:00,39.86,39.93,39.59,39.69,62200.0,26.5562,26.6028,26.3763,26.4429,62200.0
2008-09-29 14:20:00,39.62,39.84,39.53,39.8,110500.0,26.3963,26.5428,26.3363,26.5162,110500.0
2008-09-29 14:30:00,39.79,39.97,39.75,39.92,64200.0,26.5095,26.6294,26.4829,26.5961,64200.0
2008-09-29 14:40:00,39.92,40.26,39.92,40.04,113900.0,26.5961,26.8227,26.5961,26.6761,113900.0
2008-09-29 14:50:00,40.04,40.15,40.01,40.08,105000.0,26.6761,26.7494,26.6561,26.7027,105000.0
2008-09-29 15:00:00,40.08,40.12,39.95,39.96,112600.0,26.7027,26.7294,26.6161,26.6228,112600.0
2008-09-29 15:10:00,39.92,40.05,39.69,39.75,93300.0,26.5961,26.6827,26.4429,26.4829,93300.0
2008-09-29 15:20:00,39.75,39.75,39.24,39.31,61700.0,26.4829,26.4829,26.1431,26.1897,61700.0
2008-09-29 15:30:00,39.33,39.35,39.13,39.17,99100.0,26.2031,26.2164,26.0698,26.0965,99100.0
2008-09-29 15:40:00,39.14,39.26,39.04,39.07,122000.0,26.0765,26.1564,26.0098,26.0298,122000.0
2008-09-29 15:50:00,39.06,39.27,38.94,39.09,116600.0,26.0232,26.1631,25.9432,26.0432,116600.0
2008-09-30 09:30:00,39.19,39.6,39.03,39.18,47000.0,26.1098,26.3829,26.0032,26.1031,47000.0
2008-09-30 09:40:00,39.17,39.55,39.12,39.29,68200.0,26.0965,26.3496,26.0631,26.1764,68200.0
2008-09-30 09:50:00,39.29,39.88,39.28,39.84,72100.0,26.1764,26.5695,26.1697,26.5428,72100.0
2008-09-30 10:00:00,39.86,40.17,39.83,40.08,75900.0,26.5562,26.7627,26.5362,26.7027,75900.0
2008-09-30 10:10:00,40.08,40.14,39.9,39.95,55000.0,26.7027,26.7427,26.5828,26.6161,55000.0
2008-09-30 10:20:00,39.96,39.99,39.9,39.91,18300.0,26.6228,26.6428,26.5828,26.5895,18300.0
2008-09-30 10:30:00,39.92,40.0,39.78,39.81,70400.0,26.5961,26.6494,26.5029,26.5228,70400.0
2008-09-30 10:40:00,39.81,39.82,39.55,39.58,59300.0,26.5228,26.5295,26.3496,26.3696,59300.0
2008-09-30 10:50:00,39.66,39.66,39.34,39.38,32700.0,26.4229,26.4229,26.2097,26.2364,32700.0
2008-09-30 11:00:00,39.39,39.45,39.37,39.42,32200.0,26.243,26.283,26.2297,26.263,32200.0
2008-09-30 11:10:00,39.44,39.5,39.41,39.5,21800.0,26.2763,26.3163,26.2564,26.3163,21800.0
2008-09-30 11:20:00,39.5,39.5,39.44,39.49,21200.0,26.3163,26.3163,26.2763,26.3097,21200.0
2008-09-30 11:30:00,39.49,39.55,39.47,39.49,35700.0,26.3097,26.3496,26.2963,26.3097,35700.0
2008-09-30 11:40:00,39.51,39.51,39.41,39.43,55500.0,26.323,26.323,26.2564,26.2697,55500.0
2008-09-30 11:50:00,39.43,39.43,39.27,39.3,35600.0,26.2697,26.2697,26.1631,26.1831,35600.0
2008-09-30 12:00:00,39.28,39.3,39.12,39.13,28800.0,26.1697,26.1831,26.0631,26.0698,28800.0
2008-09-30 12:10:00,39.14,39.14,39.05,39.07,22600.0,26.0765,26.0765,26.0165,26.0298,22600.0
2008-09-30 12:20:00,39.06,39.07,38.93,38.95,36900.0,26.0232,26.0298,25.9366,25.9499,36900.0
2008-09-30 12:30:00,38.95,39.02,38.94,39.01,37200.0,25.9499,25.9965,25.9432,25.9899,37200.0
2008-09-30 12:40:00,39.0,39.09,38.98,39.06,30200.0,25.9832,26.0432,25.9699,26.0232,30200.0
2008-09-30 12:50:00,39.06,39.07,38.93,38.94,14100.0,26.0232,26.0298,25.9366,25.9432,14100.0
2008-09-30 13:00:00,38.96,38.98,38.83,38.97,14800.0,25.9565,25.9699,25.8699,25.9632,14800.0
2008-09-30 13:10:00,38.97,39.19,38.95,39.15,21400.0,25.9632,26.1098,25.9499,26.0831,21400.0
2008-09-30 13:20:00,39.14,39.17,39.09,39.14,20800.0,26.0765,26.0965,26.0432,26.0765,20800.0
2008-09-30 13:30:00,39.14,39.17,39.12,39.13,28100.0,26.0765,26.0965,26.0631,26.0698,28100.0
2008-09-30 13:40:00,39.14,39.14,38.99,39.02,14800.0,26.0765,26.0765,25.9765,25.9965,14800.0
2008-09-30 13:50:00,39.01,39.05,38.98,39.04,21800.0,25.9899,26.0165,25.9699,26.0098,21800.0
2008-09-30 14:00:00,39.02,39.07,39.0,39.06,33800.0,25.9965,26.0298,25.9832,26.0232,33800.0
2008-09-30 14:10:00,39.06,39.11,39.0,39.06,25100.0,26.0232,26.0565,25.9832,26.0232,25100.0
2008-09-30 14:20:00,39.06,39.17,39.04,39.16,43000.0,26.0232,26.0965,26.0098,26.0898,43000.0
2008-09-30 14:30:00,39.17,39.28,39.17,39.2,27400.0,26.0965,26.1697,26.0965,26.1164,27400.0
2008-09-30 14:40:00,39.19,39.21,39.18,39.21,29800.0,26.1098,26.1231,26.1031,26.1231,29800.0
2008-09-30 14:50:00,39.21,39.27,39.19,39.21,27100.0,26.1231,26.1631,26.1098,26.1231,27100.0
2008-09-30 15:00:00,39.21,39.22,39.19,39.2,27100.0,26.1231,26.1298,26.1098,26.1164,27100.0
2008-09-30 15:10:00,39.2,39.22,39.19,39.22,23000.0,26.1164,26.1298,26.1098,26.1298,23000.0
2008-09-30 15:20:00,39.22,39.35,39.21,39.33,51600.0,26.1298,26.2164,26.1231,26.2031,51600.0
2008-09-30 15:30:00,39.33,39.35,39.16,39.26,38900.0,26.2031,26.2164,26.0898,26.1564,38900.0
2008-09-30 15:40:00,39.27,39.48,39.25,39.42,63200.0,26.1631,26.303,26.1498,26.263,63200.0
2008-09-30 15:50:00,39.41,39.43,39.18,39.4,120600.0,26.2564,26.2697,26.1031,26.2497,120600.0
2008-10-01 09:30:00,39.19,39.52,38.92,39.18,37500.0,26.1098,26.3296,25.9299,26.1031,37500.0
2008-10-01 09:40:00,39.16,39.95,39.16,39.95,46000.0,26.0898,26.6161,26.0898,26.6161,46000.0
2008-10-01 09:50:00,39.93,40.15,39.84,40.07,59200.0,26.6028,26.7494,26.5428,26.6961,59200.0
2008-10-01 10:00:00,40.06,40.06,39.63,39.88,42700.0,26.6894,26.6894,26.4029,26.5695,42700.0
2008-10-01 10:10:00,39.9,40.16,39.84,40.16,23300.0,26.5828,26.756,26.5428,26.756,23300.0
2008-10-01 10:20:00,40.15,40.24,40.15,40.2,31600.0,26.7494,26.8093,26.7494,26.7827,31600.0
2008-10-01 10:30:00,40.16,40.48,40.15,40.35,37400.0,26.756,26.9692,26.7494,26.8826,37400.0
2008-10-01 10:40:00,40.38,40.42,40.25,40.26,28300.0,26.9026,26.9293,26.816,26.8227,28300.0
2008-10-01 10:50:00,40.25,40.3,40.23,40.25,27300.0,26.816,26.8493,26.8027,26.816,27300.0
2008-10-01 11:00:00,40.25,40.27,40.2,40.27,17300.0,26.816,26.8293,26.7827,26.8293,17300.0
2008-10-01 11:10:00,40.28,40.35,40.2,40.22,11700.0,26.836,26.8826,26.7827,26.796,11700.0
2008-10-01 11:20:00,40.23,40.27,40.2,40.26,10600.0,26.8027,26.8293,26.7827,26.8227,10600.0
2008-10-01 11:30:00,40.27,40.55,40.2,40.54,36300.0,26.8293,27.0159,26.7827,27.0092,36300.0
2008-10-01 11:40:00,40.53,40.55,40.45,40.48,16200.0,27.0025,27.0159,26.9492,26.9692,16200.0
2008-10-01 11:50:00,40.48,40.49,40.2,40.2,18900.0,26.9692,26.9759,26.7827,26.7827,18900.0
2008-10-01 12:00:00,40.2,40.29,40.2,40.25,26200.0,26.7827,26.8426,26.7827,26.816,26200.0
2008-10-01 12:10:00,40.26,40.36,40.23,40.29,24900.0,26.8227,26.8893,26.8027,26.8426,24900.0
2008-10-01 12:20:00,40.29,40.31,40.22,40.22,22600.0,26.8426,26.856,26.796,26.796,22600.0
2008-10-01 12:30:00,40.23,40.3,40.17,40.25,71200.0,26.8027,26.8493,26.7627,26.816,71200.0
2008-10-01 12:40:00,40.25,40.31,39.99,40.09,61100.0,26.816,26.856,26.6428,26.7094,61100.0
2008-10-01 12:50:00,40.07,40.16,40.0,40.15,59300.0,26.6961,26.756,26.6494,26.7494,59300.0
2008-10-01 13:00:00,40.18,40.22,40.15,40.19,30600.0,26.7694,26.796,26.7494,26.776,30600.0
2008-10-01 13:10:00,40.19,40.21,40.03,40.07,29100.0,26.776,26.7893,26.6694,26.6961,29100.0
2008-10-01 13:20:00,40.1,40.13,40.04,40.09,20400.0,26.7161,26.736,26.6761,26.7094,20400.0
2008-10-01 13:30:00,40.08,40.08,39.97,40.0,11000.0,26.7027,26.7027,26.6294,26.6494,11000.0
2008-10-01 13:40:00,39.97,40.13,39.89,40.04,33900.0,26.6294,26.736,26.5761,26.6761,33900.0
2008-10-01 13:50:00,40.03,40.03,39.84,39.84,26900.0,26.6694,26.6694,26.5428,26.5428,26900.0
2008-10-01 14:00:00,39.85,39.85,39.65,39.68,65300.0,26.5495,26.5495,26.4163,26.4362,65300.0
2008-10-01 14:10:00,39.69,39.8,39.68,39.8,36700.0,26.4429,26.5162,26.4362,26.5162,36700.0
2008-10-01 14:20:00,39.79,39.79,39.73,39.79,25600.0,26.5095,26.5095,26.4695,26.5095,25600.0
2008-10-01 14:30:00,39.77,39.8,39.72,39.79,42800.0,26.4962,26.5162,26.4629,26.5095,42800.0
2008-10-01 14:40:00,39.78,39.91,39.69,39.86,67900.0,26.5029,26.5895,26.4429,26.5562,67900.0
2008-10-01 14:50:00,39.89,40.04,39.89,39.97,36900.0,26.5761,26.6761,26.5761,26.6294,36900.0
2008-10-01 15:00:00,39.97,40.01,39.94,39.99,39400.0,26.6294,26.6561,26.6095,26.6428,39400.0
2008-10-01 15:10:00,39.98,40.0,39.88,39.98,44400.0,26.6361,26.6494,26.5695,26.6361,44400.0
2008-10-01 15:20:00,39.98,40.02,39.94,39.95,45100.0,26.6361,26.6628,26.6095,26.6161,45100.0
2008-10-01 15:30:00,39.96,40.12,39.95,40.05,42200.0,26.6228,26.7294,26.6161,26.6827,42200.0
2008-10-01 15:40:00,40.06,40.12,39.97,39.99,43600.0,26.6894,26.7294,26.6294,26.6428,43600.0
2008-10-01 15:50:00,39.97,40.06,39.94,40.03,67200.0,26.6294,26.6894,26.6095,26.6694,67200.0
2008-10-02 09:30:00,39.84,39.94,39.49,39.5,21200.0,26.5428,26.6095,26.3097,26.3163,21200.0
2008-10-02 09:40:00,39.49,39.6,39.48,39.53,33700.0,26.3097,26.3829,26.303,26.3363,33700.0
2008-10-02 09:50:00,39.54,39.54,39.33,39.38,23500.0,26.343,26.343,26.2031,26.2364,23500.0
2008-10-02 10:00:00,39.35,39.42,39.3,39.38,22900.0,26.2164,26.263,26.1831,26.2364,22900.0
2008-10-02 10:10:00,39.39,39.41,39.3,39.33,21500.0,26.243,26.2564,26.1831,26.2031,21500.0
2008-10-02 10:20:00,39.35,39.36,39.18,39.19,15600.0,26.2164,26.223,26.1031,26.1098,15600.0
2008-10-02 10:30:00,39.21,39.46,39.2,39.36,46200.0,26.1231,26.2897,26.1164,26.223,46200.0
2008-10-02 10:40:00,39.38,39.4,39.33,39.33,14500.0,26.2364,26.2497,26.2031,26.2031,14500.0
2008-10-02 10:50:00,39.35,39.51,39.33,39.43,18500.0,26.2164,26.323,26.2031,26.2697,18500.0
2008-10-02 11:00:00,39.43,39.46,39.27,39.31,29500.0,26.2697,26.2897,26.1631,26.1897,29500.0
2008-10-02 11:10:00,39.28,39.36,39.26,39.34,22700.0,26.1697,26.223,26.1564,26.2097,22700.0
2008-10-02 11:20:00,39.35,39.49,39.35,39.47,13200.0,26.2164,26.3097,26.2164,26.2963,13200.0
2008-10-02 11:30:00,39.49,39.49,39.43,39.49,13500.0,26.3097,26.3097,26.2697,26.3097,13500.0
2008-10-02 11:40:00,39.48,39.55,39.46,39.55,56600.0,26.303,26.3496,26.2897,26.3496,56600.0
2008-10-02 11:50:00,39.54,39.55,39.48,39.53,23800.0,26.343,26.3496,26.303,26.3363,23800.0
2008-10-02 12:00:00,39.53,39.83,39.53,39.79,44600.0,26.3363,26.5362,26.3363,26.5095,44600.0
2008-10-02 12:10:00,39.79,39.81,39.62,39.64,15700.0,26.5095,26.5228,26.3963,26.4096,15700.0
2008-10-02 12:20:00,39.6,39.62,39.52,39.57,21000.0,26.3829,26.3963,26.3296,26.363,21000.0
2008-10-02 12:30:00,39.56,39.58,39.49,39.56,9800.0,26.3563,26.3696,26.3097,26.3563,9800.0
2008-10-02 12:40:00,39.55,39.59,39.47,39.59,24900.0,26.3496,26.3763,26.2963,26.3763,24900.0
2008-10-02 12:50:00,39.59,39.67,39.56,39.63,27400.0,26.3763,26.4296,26.3563,26.4029,27400.0
2008-10-02 13:00:00,39.63,39.63,39.53,39.53,9400.0,26.4029,26.4029,26.3363,26.3363,9400.0
2008-10-02 13:10:00,39.53,39.56,39.4,39.5,33300.0,26.3363,26.3563,26.2497,26.3163,33300.0
2008-10-02 13:20:00,39.49,39.66,39.47,39.62,24000.0,26.3097,26.4229,26.2963,26.3963,24000.0
2008-10-02 13:30:00,39.63,39.67,39.6,39.63,13300.0,26.4029,26.4296,26.3829,26.4029,13300.0
2008-10-02 13:40:00,39.6,39.82,39.57,39.72,18200.0,26.3829,26.5295,26.363,26.4629,18200.0
2008-10-02 13:50:00,39.73,39.75,39.47,39.61,25300.0,26.4695,26.4829,26.2963,26.3896,25300.0
2008-10-02 14:00:00,39.6,39.65,39.54,39.59,32400.0,26.3829,26.4163,26.343,26.3763,32400.0
2008-10-02 14:10:00,39.62,39.7,39.56,39.57,45500.0,26.3963,26.4496,26.3563,26.363,45500.0
2008-10-02 14:20:00,39.59,39.59,39.53,39.58,22800.0,26.3763,26.3763,26.3363,26.3696,22800.0
2008-10-02 14:30:00,39.57,39.64,39.39,39.43,37000.0,26.363,26.4096,26.243,26.2697,37000.0
2008-10-02 14:40:00,39.41,39.48,39.28,39.31,45000.0,26.2564,26.303,26.1697,26.1897,45000.0
2008-10-02 14:50:00,39.3,39.31,39.18,39.22,43800.0,26.1831,26.1897,26.1031,26.1298,43800.0
2008-10-02 15:00:00,39.22,39.47,39.21,39.44,57500.0,26.1298,26.2963,26.1231,26.2763,57500.0
2008-10-02 15:10:00,39.42,39.44,39.1,39.1,50900.0,26.263,26.2763,26.0498,26.0498,50900.0
2008-10-02 15:20:00,39.13,39.14,38.92,38.98,59500.0,26.0698,26.0765,25.9299,25.9699,59500.0
2008-10-02 15:30:00,38.97,39.18,38.95,39.09,83700.0,25.9632,26.1031,25.9499,26.0432,83700.0
2008-10-02 15:40:00,39.09,39.12,38.72,38.79,99900.0,26.0432,26.0631,25.7967,25.8433,99900.0
2008-10-02 15:50:00,38.79,39.21,38.76,39.15,175900.0,25.8433,26.1231,25.8233,26.0831,175900.0
2008-10-03 09:30:00,39.3,39.3,38.94,39.0,15600.0,26.1831,26.1831,25.9432,25.9832,15600.0
2008-10-03 09:40:00,39.03,39.3,39.0,39.3,18600.0,26.0032,26.1831,25.9832,26.1831,18600.0
2008-10-03 09:50:00,39.29,39.31,39.06,39.15,12600.0,26.1764,26.1897,26.0232,26.0831,12600.0
2008-10-03 10:00:00,39.16,39.19,39.06,39.11,12800.0,26.0898,26.1098,26.0232,26.0565,12800.0
2008-10-03 10:10:00,39.09,39.19,39.05,39.18,15900.0,26.0432,26.1098,26.0165,26.1031,15900.0
2008-10-03 10:20:00,39.19,39.28,39.13,39.22,23500.0,26.1098,26.1697,26.0698,26.1298,23500.0
2008-10-03 10:30:00,39.23,39.34,39.23,39.34,21400.0,26.1364,26.2097,26.1364,26.2097,21400.0
2008-10-03 10:40:00,39.32,39.47,39.3,39.47,12700.0,26.1964,26.2963,26.1831,26.2963,12700.0
2008-10-03 10:50:00,39.44,39.58,39.41,39.51,10000.0,26.2763,26.3696,26.2564,26.323,10000.0
2008-10-03 11:00:00,39.51,39.63,39.5,39.61,15900.0,26.323,26.4029,26.3163,26.3896,15900.0
2008-10-03 11:10:00,39.61,39.7,39.57,39.61,15700.0,26.3896,26.4496,26.363,26.3896,15700.0
2008-10-03 11:20:00,39.63,39.79,39.62,39.75,26900.0,26.4029,26.5095,26.3963,26.4829,26900.0
2008-10-03 11:30:00,39.78,39.8,39.65,39.72,57700.0,26.5029,26.5162,26.4163,26.4629,57700.0
2008-10-03 11:40:00,39.72,39.75,39.6,39.62,34400.0,26.4629,26.4829,26.3829,26.3963,34400.0
2008-10-03 11:50:00,39.62,39.62,39.51,39.52,13800.0,26.3963,26.3963,26.323,26.3296,13800.0
2008-10-03 12:00:00,39.5,39.54,39.41,39.42,38600.0,26.3163,26.343,26.2564,26.263,38600.0
2008-10-03 12:10:00,39.43,39.43,39.27,39.32,28700.0,26.2697,26.2697,26.1631,26.1964,28700.0
2008-10-03 12:20:00,39.3,39.31,39.22,39.3,11400.0,26.1831,26.1897,26.1298,26.1831,11400.0
2008-10-03 12:30:00,39.3,39.5,39.26,39.5,4400.0,26.1831,26.3163,26.1564,26.3163,4400.0
2008-10-03 12:40:00,39.5,39.63,39.47,39.63,17300.0,26.3163,26.4029,26.2963,26.4029,17300.0
2008-10-03 12:50:00,39.63,39.77,39.59,39.76,9000.0,26.4029,26.4962,26.3763,26.4895,9000.0
2008-10-03 13:00:00,39.75,39.82,39.64,39.76,35900.0,26.4829,26.5295,26.4096,26.4895,35900.0
2008-10-03 13:10:00,39.78,39.8,39.56,39.61,16500.0,26.5029,26.5162,26.3563,26.3896,16500.0
2008-10-03 13:20:00,39.59,39.73,39.48,39.65,33600.0,26.3763,26.4695,26.303,26.4163,33600.0
2008-10-03 13:30:00,39.58,39.66,39.29,39.36,34900.0,26.3696,26.4229,26.1764,26.223,34900.0
2008-10-03 13:40:00,39.38,39.39,39.09,39.23,34200.0,26.2364,26.243,26.0432,26.1364,34200.0
2008-10-03 13:50:00,39.24,39.44,39.11,39.18,30800.0,26.1431,26.2763,26.0565,26.1031,30800.0
2008-10-03 14:00:00,39.2,39.22,39.09,39.16,21500.0,26.1164,26.1298,26.0432,26.0898,21500.0
2008-10-03 14:10:00,39.15,39.3,39.13,39.21,16100.0,26.0831,26.1831,26.0698,26.1231,16100.0
2008-10-03 14:20:00,39.21,39.21,38.99,39.11,28100.0,26.1231,26.1231,25.9765,26.0565,28100.0
2008-10-03 14:30:00,39.12,39.21,39.01,39.11,25700.0,26.0631,26.1231,25.9899,26.0565,25700.0
2008-10-03 14:40:00,39.13,39.14,38.97,39.01,22900.0,26.0698,26.0765,25.9632,25.9899,22900.0
2008-10-03 14:50:00,39.01,39.01,38.92,38.98,17100.0,25.9899,25.9899,25.9299,25.9699,17100.0
2008-10-03 15:00:00,38.96,39.08,38.92,39.02,20700.0,25.9565,26.0365,25.9299,25.9965,20700.0
2008-10-03 15:10:00,38.99,39.13,38.92,39.07,38600.0,25.9765,26.0698,25.9299,26.0298,38600.0
2008-10-03 15:20:00,39.09,39.09,38.98,39.04,53100.0,26.0432,26.0432,25.9699,26.0098,53100.0
2008-10-03 15:30:00,39.05,39.16,38.96,38.98,51100.0,26.0165,26.0898,25.9565,25.9699,51100.0
2008-10-03 15:40:00,38.98,38.99,38.83,38.88,65100.0,25.9699,25.9765,25.8699,25.9032,65100.0
2008-10-03 15:50:00,38.88,39.01,38.85,38.93,76500.0,25.9032,25.9899,25.8833,25.9366,76500.0
2008-10-06 09:30:00,38.31,38.87,38.02,38.5,65200.0,25.5235,25.8966,25.3303,25.6501,65200.0
2008-10-06 09:40:00,38.56,38.6,38.24,38.57,50700.0,25.6901,25.7167,25.4769,25.6967,50700.0
2008-10-06 09:50:00,38.54,38.57,38.01,38.11,75900.0,25.6767,25.6967,25.3236,25.3902,75900.0
2008-10-06 10:00:00,38.06,38.16,37.73,37.87,63200.0,25.3569,25.4236,25.1371,25.2304,63200.0
2008-10-06 10:10:00,37.84,38.23,37.78,38.1,51900.0,25.2104,25.4702,25.1704,25.3836,51900.0
2008-10-06 10:20:00,38.1,38.16,37.9,37.98,39900.0,25.3836,25.4236,25.2503,25.3036,39900.0
2008-10-06 10:30:00,37.98,38.05,37.8,37.83,37300.0,25.3036,25.3503,25.1837,25.2037,37300.0
2008-10-06 10:40:00,37.84,37.88,37.48,37.63,70500.0,25.2104,25.237,24.9705,25.0705,70500.0
2008-10-06 10:50:00,37.65,37.76,37.33,37.7,49400.0,25.0838,25.1571,24.8706,25.1171,49400.0
2008-10-06 11:00:00,37.71,38.09,37.71,37.92,50100.0,25.1238,25.3769,25.1238,25.2637,50100.0
2008-10-06 11:10:00,37.94,38.13,37.93,38.11,36300.0,25.277,25.4036,25.2703,25.3902,36300.0
2008-10-06 11:20:00,38.11,38.4,38.09,38.33,74500.0,25.3902,25.5835,25.3769,25.5368,74500.0
2008-10-06 11:30:00,38.35,38.46,38.32,38.45,33100.0,25.5501,25.6234,25.5302,25.6168,33100.0
2008-10-06 11:40:00,38.43,38.57,38.41,38.43,26900.0,25.6034,25.6967,25.5901,25.6034,26900.0
2008-10-06 11:50:00,38.46,38.5,38.28,38.35,26000.0,25.6234,25.6501,25.5035,25.5501,26000.0
2008-10-06 12:00:00,38.35,38.43,38.29,38.29,43100.0,25.5501,25.6034,25.5102,25.5102,43100.0
2008-10-06 12:10:00,38.32,38.57,38.23,38.57,29200.0,25.5302,25.6967,25.4702,25.6967,29200.0
2008-10-06 12:20:00,38.55,38.57,38.35,38.39,31300.0,25.6834,25.6967,25.5501,25.5768,31300.0
2008-10-06 12:30:00,38.38,38.44,38.26,38.27,35600.0,25.5701,25.6101,25.4902,25.4968,35600.0
2008-10-06 12:40:00,38.28,38.4,38.18,38.21,34800.0,25.5035,25.5835,25.4369,25.4569,34800.0
2008-10-06 12:50:00,38.24,38.26,38.2,38.23,46800.0,25.4769,25.4902,25.4502,25.4702,46800.0
2008-10-06 13:00:00,38.24,38.41,38.22,38.39,38900.0,25.4769,25.5901,25.4635,25.5768,38900.0
2008-10-06 13:10:00,38.38,38.42,38.32,38.34,50100.0,25.5701,25.5968,25.5302,25.5435,50100.0
2008-10-06 13:20:00,38.35,38.43,38.26,38.38,39500.0,25.5501,25.6034,25.4902,25.5701,39500.0
2008-10-06 13:30:00,38.36,38.37,38.16,38.21,39200.0,25.5568,25.5635,25.4236,25.4569,39200.0
2008-10-06 13:40:00,38.21,38.29,38.04,38.09,34600.0,25.4569,25.5102,25.3436,25.3769,34600.0
2008-10-06 13:50:00,38.08,38.09,37.97,38.01,53000.0,25.3703,25.3769,25.297,25.3236,53000.0
2008-10-06 14:00:00,38.0,38.01,37.74,37.8,57800.0,25.317,25.3236,25.1437,25.1837,57800.0
2008-10-06 14:10:00,37.79,37.86,37.6,37.63,37100.0,25.1771,25.2237,25.0505,25.0705,37100.0
2008-10-06 14:20:00,37.63,37.63,37.36,37.38,50100.0,25.0705,25.0705,24.8906,24.9039,50100.0
2008-10-06 14:30:00,37.38,37.44,37.22,37.35,48200.0,24.9039,24.9439,24.7973,24.8839,48200.0
2008-10-06 14:40:00,37.33,37.33,37.02,37.13,36500.0,24.8706,24.8706,24.6641,24.7373,36500.0
2008-10-06 14:50:00,37.13,37.32,37.13,37.31,31700.0,24.7373,24.8639,24.7373,24.8573,31700.0
2008-10-06 15:00:00,37.28,37.28,37.15,37.26,101200.0,24.8373,24.8373,24.7507,24.8239,101200.0
2008-10-06 15:10:00,37.29,37.84,37.17,37.84,53400.0,24.8439,25.2104,24.764,25.2104,53400.0
2008-10-06 15:20:00,37.84,37.93,37.71,37.76,61400.0,25.2104,25.2703,25.1238,25.1571,61400.0
2008-10-06 15:30:00,37.76,38.01,37.66,37.69,79900.0,25.1571,25.3236,25.0904,25.1104,79900.0
2008-10-06 15:40:00,37.68,37.87,37.47,37.53,190700.0,25.1038,25.2304,24.9639,25.0038,190700.0
2008-10-06 15:50:00,37.49,37.83,37.24,37.3,373500.0,24.9772,25.2037,24.8106,24.8506,373500.0
2008-10-07 09:30:00,37.85,38.0,37.45,37.99,43700.0,25.217,25.317,24.9505,25.3103,43700.0
2008-10-07 09:40:00,37.97,38.14,37.78,38.08,41800.0,25.297,25.4102,25.1704,25.3703,41800.0
2008-10-07 09:50:00,38.02,38.24,37.81,38.01,38100.0,25.3303,25.4769,25.1904,25.3236,38100.0
2008-10-07 10:00:00,38.02,38.09,37.76,37.97,38300.0,25.3303,25.3769,25.1571,25.297,38300.0
2008-10-07 10:10:00,37.96,38.08,37.77,38.07,62300.0,25.2903,25.3703,25.1637,25.3636,62300.0
2008-10-07 10:20:00,38.07,38.27,37.99,38.21,34500.0,25.3636,25.4968,25.3103,25.4569,34500.0
2008-10-07 10:30:00,38.24,38.3,38.09,38.18,44800.0,25.4769,25.5168,25.3769,25.4369,44800.0
2008-10-07 10:40:00,38.24,38.29,38.06,38.09,29900.0,25.4769,25.5102,25.3569,25.3769,29900.0
2008-10-07 10:50:00,38.02,38.21,38.0,38.08,42200.0,25.3303,25.4569,25.317,25.3703,42200.0
2008-10-07 11:00:00,38.07,38.12,37.86,37.88,64800.0,25.3636,25.3969,25.2237,25.237,64800.0
2008-10-07 11:10:00,37.93,37.93,37.73,37.81,53800.0,25.2703,25.2703,25.1371,25.1904,53800.0
2008-10-07 11:20:00,37.85,38.02,37.75,38.0,33000.0,25.217,25.3303,25.1504,25.317,33000.0
2008-10-07 11:30:00,38.0,38.11,37.83,37.94,86800.0,25.317,25.3902,25.2037,25.277,86800.0
2008-10-07 11:40:00,37.95,38.12,37.9,38.05,62600.0,25.2836,25.3969,25.2503,25.3503,62600.0
2008-10-07 11:50:00,38.04,38.04,37.89,37.97,55000.0,25.3436,25.3436,25.2437,25.297,55000.0
2008-10-07 12:00:00,37.98,38.0,37.83,37.99,18000.0,25.3036,25.317,25.2037,25.3103,18000.0
2008-10-07 12:10:00,37.96,38.07,37.94,37.96,34500.0,25.2903,25.3636,25.277,25.2903,34500.0
2008-10-07 12:20:00,37.93,37.97,37.77,37.89,24600.0,25.2703,25.297,25.1637,25.2437,24600.0
2008-10-07 12:30:00,37.9,37.95,37.69,37.74,50100.0,25.2503,25.2836,25.1104,25.1437,50100.0
2008-10-07 12:40:00,37.74,37.78,37.53,37.64,55100.0,25.1437,25.1704,25.0038,25.0771,55100.0
2008-10-07 12:50:00,37.65,37.67,37.46,37.5,71000.0,25.0838,25.0971,24.9572,24.9838,71000.0
2008-10-07 13:00:00,37.5,37.82,37.47,37.81,19400.0,24.9838,25.197,24.9639,25.1904,19400.0
2008-10-07 13:10:00,37.81,37.88,37.72,37.77,18600.0,25.1904,25.237,25.1304,25.1637,18600.0
2008-10-07 13:20:00,37.75,37.76,37.33,37.44,30500.0,25.1504,25.1571,24.8706,24.9439,30500.0
2008-10-07 13:30:00,37.42,37.67,37.37,37.58,28900.0,24.9305,25.0971,24.8972,25.0371,28900.0
2008-10-07 13:40:00,37.54,37.58,37.31,37.33,21400.0,25.0105,25.0371,24.8573,24.8706,21400.0
2008-10-07 13:50:00,37.35,37.45,37.27,37.33,38300.0,24.8839,24.9505,24.8306,24.8706,38300.0
2008-10-07 14:00:00,37.33,37.61,37.3,37.59,50400.0,24.8706,25.0571,24.8506,25.0438,50400.0
2008-10-07 14:10:00,37.59,37.83,37.42,37.8,65000.0,25.0438,25.2037,24.9305,25.1837,65000.0
2008-10-07 14:20:00,37.78,37.91,37.73,37.83,43400.0,25.1704,25.257,25.1371,25.2037,43400.0
2008-10-07 14:30:00,37.84,38.0,37.79,37.93,44200.0,25.2104,25.317,25.1771,25.2703,44200.0
2008-10-07 14:40:00,37.95,38.02,37.79,37.93,32800.0,25.2836,25.3303,25.1771,25.2703,32800.0
2008-10-07 14:50:00,37.95,38.02,37.77,37.78,37900.0,25.2836,25.3303,25.1637,25.1704,37900.0
2008-10-07 15:00:00,37.78,37.79,37.56,37.57,63500.0,25.1704,25.1771,25.0238,25.0305,63500.0
2008-10-07 15:10:00,37.57,37.68,37.28,37.35,70500.0,25.0305,25.1038,24.8373,24.8839,70500.0
2008-10-07 15:20:00,37.35,37.4,37.13,37.39,88700.0,24.8839,24.9172,24.7373,24.9106,88700.0
2008-10-07 15:30:00,37.38,37.6,37.38,37.48,107300.0,24.9039,25.0505,24.9039,24.9705,107300.0
2008-10-07 15:40:00,37.49,37.61,37.35,37.39,91200.0,24.9772,25.0571,24.8839,24.9106,91200.0
2008-10-07 15:50:00,37.38,37.49,37.31,37.48,188300.0,24.9039,24.9772,24.8573,24.9705,188300.0
2008-10-08 09:30:00,37.58,37.58,37.01,37.17,139000.0,25.0371,25.0371,24.6574,24.764,139000.0
2008-10-08 09:40:00,37.13,37.42,37.12,37.26,109500.0,24.7373,24.9305,24.7307,24.8239,109500.0
2008-10-08 09:50:00,37.2,37.44,37.08,37.27,105300.0,24.784,24.9439,24.704,24.8306,105300.0
2008-10-08 10:00:00,37.28,37.63,37.28,37.63,102400.0,24.8373,25.0705,24.8373,25.0705,102400.0
2008-10-08 10:10:00,37.62,37.95,37.51,37.85,78800.0,25.0638,25.2836,24.9905,25.217,78800.0
2008-10-08 10:20:00,37.84,37.84,37.17,37.17,88100.0,25.2104,25.2104,24.764,24.764,88100.0
2008-10-08 10:30:00,37.19,37.7,37.19,37.65,74200.0,24.7773,25.1171,24.7773,25.0838,74200.0
2008-10-08 10:40:00,37.65,37.91,37.18,37.28,83000.0,25.0838,25.257,24.7706,24.8373,83000.0
2008-10-08 10:50:00,37.27,37.33,37.19,37.26,82500.0,24.8306,24.8706,24.7773,24.8239,82500.0
2008-10-08 11:00:00,37.27,37.3,37.05,37.23,50600.0,24.8306,24.8506,24.684,24.804,50600.0
2008-10-08 11:10:00,37.24,37.47,37.17,37.47,28700.0,24.8106,24.9639,24.764,24.9639,28700.0
2008-10-08 11:20:00,37.44,37.77,37.43,37.64,42800.0,24.9439,25.1637,24.9372,25.0771,42800.0
2008-10-08 11:30:00,37.65,37.73,37.3,37.38,36400.0,25.0838,25.1371,24.8506,24.9039,36400.0
2008-10-08 11:40:00,37.33,37.46,37.26,37.37,32300.0,24.8706,24.9572,24.8239,24.8972,32300.0
2008-10-08 11:50:00,37.35,37.39,37.18,37.36,29300.0,24.8839,24.9106,24.7706,24.8906,29300.0
2008-10-08 12:00:00,37.33,37.39,37.05,37.06,41500.0,24.8706,24.9106,24.684,24.6907,41500.0
2008-10-08 12:10:00,37.09,37.24,37.01,37.18,40000.0,24.7107,24.8106,24.6574,24.7706,40000.0
2008-10-08 12:20:00,37.21,37.3,37.07,37.07,24900.0,24.7906,24.8506,24.6974,24.6974,24900.0
2008-10-08 12:30:00,37.09,37.2,37.06,37.07,48800.0,24.7107,24.784,24.6907,24.6974,48800.0
2008-10-08 12:40:00,37.07,37.15,37.0,37.01,67700.0,24.6974,24.7507,24.6507,24.6574,67700.0
2008-10-08 12:50:00,36.99,37.04,36.86,36.92,56300.0,24.6441,24.6774,24.5575,24.5974,56300.0
2008-10-08 13:00:00,36.93,37.23,36.92,37.21,69500.0,24.6041,24.804,24.5974,24.7906,69500.0
2008-10-08 13:10:00,37.2,37.23,37.08,37.15,90100.0,24.784,24.804,24.704,24.7507,90100.0
2008-10-08 13:20:00,37.16,37.2,37.0,37.0,86100.0,24.7573,24.784,24.6507,24.6507,86100.0
2008-10-08 13:30:00,37.04,37.15,37.0,37.12,64200.0,24.6774,24.7507,24.6507,24.7307,64200.0
2008-10-08 13:40:00,37.11,37.35,37.09,37.27,64000.0,24.724,24.8839,24.7107,24.8306,64000.0
2008-10-08 13:50:00,37.25,37.63,37.25,37.57,67500.0,24.8173,25.0705,24.8173,25.0305,67500.0
2008-10-08 14:00:00,37.57,37.6,37.47,37.53,83400.0,25.0305,25.0505,24.9639,25.0038,83400.0
2008-10-08 14:10:00,37.53,37.55,37.35,37.55,61400.0,25.0038,25.0172,24.8839,25.0172,61400.0
2008-10-08 14:20:00,37.55,37.8,37.49,37.64,82700.0,25.0172,25.1837,24.9772,25.0771,82700.0
2008-10-08 14:30:00,37.64,37.83,37.59,37.77,54200.0,25.0771,25.2037,25.0438,25.1637,54200.0
2008-10-08 14:40:00,37.77,37.79,37.53,37.76,53000.0,25.1637,25.1771,25.0038,25.1571,53000.0
2008-10-08 14:50:00,37.74,37.86,37.71,37.83,60500.0,25.1437,25.2237,25.1238,25.2037,60500.0
2008-10-08 15:00:00,37.86,37.92,37.74,37.82,75800.0,25.2237,25.2637,25.1437,25.197,75800.0
2008-10-08 15:10:00,37.81,38.0,37.67,37.95,36500.0,25.1904,25.317,25.0971,25.2836,36500.0
2008-10-08 15:20:00,37.96,38.1,37.82,37.99,72700.0,25.2903,25.3836,25.197,25.3103,72700.0
2008-10-08 15:30:00,37.97,38.11,37.7,37.71,77800.0,25.297,25.3902,25.1171,25.1238,77800.0
2008-10-08 15:40:00,37.72,37.87,37.5,37.55,88200.0,25.1304,25.2304,24.9838,25.0172,88200.0
2008-10-08 15:50:00,37.56,37.68,37.3,37.31,133400.0,25.0238,25.1038,24.8506,24.8573,133400.0
2008-10-09 09:30:00,37.75,37.82,37.13,37.38,67100.0,25.1504,25.197,24.7373,24.9039,67100.0
2008-10-09 09:40:00,37.41,37.86,37.32,37.65,52700.0,24.9239,25.2237,24.8639,25.0838,52700.0
2008-10-09 09:50:00,37.65,37.82,37.21,37.21,45200.0,25.0838,25.197,24.7906,24.7906,45200.0
2008-10-09 10:00:00,37.25,37.32,37.11,37.14,24500.0,24.8173,24.8639,24.724,24.744,24500.0
2008-10-09 10:10:00,37.14,37.25,37.06,37.13,48600.0,24.744,24.8173,24.6907,24.7373,48600.0
2008-10-09 10:20:00,37.12,37.12,36.7,36.7,65000.0,24.7307,24.7307,24.4509,24.4509,65000.0
2008-10-09 10:30:00,36.7,36.85,36.59,36.64,126000.0,24.4509,24.5508,24.3776,24.4109,126000.0
2008-10-09 10:40:00,36.65,36.71,36.4,36.64,47300.0,24.4175,24.4575,24.251,24.4109,47300.0
2008-10-09 10:50:00,36.64,36.65,36.36,36.47,60600.0,24.4109,24.4175,24.2243,24.2976,60600.0
2008-10-09 11:00:00,36.46,36.46,36.13,36.16,63200.0,24.291,24.291,24.0711,24.0911,63200.0
2008-10-09 11:10:00,36.16,36.32,36.13,36.2,38000.0,24.0911,24.1977,24.0711,24.1177,38000.0
2008-10-09 11:20:00,36.2,36.33,36.19,36.26,60200.0,24.1177,24.2043,24.1111,24.1577,60200.0
2008-10-09 11:30:00,36.26,36.47,36.2,36.35,62700.0,24.1577,24.2976,24.1177,24.2177,62700.0
2008-10-09 11:40:00,36.32,36.73,36.32,36.61,32000.0,24.1977,24.4708,24.1977,24.3909,32000.0
2008-10-09 11:50:00,36.61,36.67,36.42,36.43,44000.0,24.3909,24.4309,24.2643,24.271,44000.0
2008-10-09 12:00:00,36.44,36.51,36.25,36.31,25100.0,24.2776,24.3243,24.151,24.191,25100.0
2008-10-09 12:10:00,36.32,36.48,36.26,36.47,36900.0,24.1977,24.3043,24.1577,24.2976,36900.0
2008-10-09 12:20:00,36.48,36.57,36.44,36.47,23200.0,24.3043,24.3642,24.2776,24.2976,23200.0
2008-10-09 12:30:00,36.47,36.49,36.4,36.41,19900.0,24.2976,24.3109,24.251,24.2576,19900.0
2008-10-09 12:40:00,36.41,36.43,36.2,36.24,25500.0,24.2576,24.271,24.1177,24.1444,25500.0
2008-10-09 12:50:00,36.21,36.34,36.2,36.32,24700.0,24.1244,24.211,24.1177,24.1977,24700.0
2008-10-09 13:00:00,36.33,36.35,36.22,36.29,24500.0,24.2043,24.2177,24.1311,24.1777,24500.0
2008-10-09 13:10:00,36.29,36.49,36.29,36.4,23300.0,24.1777,24.3109,24.1777,24.251,23300.0
2008-10-09 13:20:00,36.4,36.52,36.25,36.38,39700.0,24.251,24.3309,24.151,24.2377,39700.0
2008-10-09 13:30:00,36.36,36.45,36.29,36.32,28700.0,24.2243,24.2843,24.1777,24.1977,28700.0
2008-10-09 13:40:00,36.3,36.4,36.27,36.3,30500.0,24.1844,24.251,24.1644,24.1844,30500.0
2008-10-09 13:50:00,36.31,36.43,36.26,36.33,33600.0,24.191,24.271,24.1577,24.2043,33600.0
2008-10-09 14:00:00,36.33,36.41,36.25,36.33,50000.0,24.2043,24.2576,24.151,24.2043,50000.0
2008-10-09 14:10:00,36.35,36.39,36.2,36.29,56600.0,24.2177,24.2443,24.1177,24.1777,56600.0
2008-10-09 14:20:00,36.3,36.41,36.21,36.26,41700.0,24.1844,24.2576,24.1244,24.1577,41700.0
2008-10-09 14:30:00,36.26,36.36,36.1,36.27,52700.0,24.1577,24.2243,24.0511,24.1644,52700.0
2008-10-09 14:40:00,36.29,36.38,36.19,36.3,34600.0,24.1777,24.2377,24.1111,24.1844,34600.0
2008-10-09 14:50:00,36.32,36.34,36.17,36.17,33300.0,24.1977,24.211,24.0977,24.0977,33300.0
2008-10-09 15:00:00,36.2,36.2,35.9,35.92,115800.0,24.1177,24.1177,23.9179,23.9312,115800.0
2008-10-09 15:10:00,35.93,35.94,35.42,35.43,98700.0,23.9379,23.9445,23.5981,23.6047,98700.0
2008-10-09 15:20:00,35.42,35.62,35.29,35.52,84000.0,23.5981,23.7313,23.5115,23.6647,84000.0
2008-10-09 15:30:00,35.52,35.54,35.12,35.19,105300.0,23.6647,23.678,23.3982,23.4448,105300.0
2008-10-09 15:40:00,35.15,35.19,34.82,34.96,149000.0,23.4182,23.4448,23.1983,23.2916,149000.0
2008-10-09 15:50:00,34.97,35.53,34.8,35.09,179500.0,23.2983,23.6714,23.185,23.3782,179500.0
2008-10-10 09:30:00,33.71,34.23,32.97,33.24,67500.0,22.4588,22.8053,21.9658,22.1457,67500.0
2008-10-10 09:40:00,33.24,34.0,33.06,33.32,103800.0,22.1457,22.652,22.0258,22.199,103800.0
2008-10-10 09:50:00,33.31,34.22,33.29,33.98,114900.0,22.1923,22.7986,22.179,22.6387,114900.0
2008-10-10 10:00:00,33.93,34.75,33.79,34.06,105300.0,22.6054,23.1517,22.5121,22.692,105300.0
2008-10-10 10:10:00,34.07,34.48,33.6,33.89,93300.0,22.6987,22.9718,22.3855,22.5787,93300.0
2008-10-10 10:20:00,33.92,34.27,33.92,34.11,37200.0,22.5987,22.8319,22.5987,22.7253,37200.0
2008-10-10 10:30:00,34.11,34.22,33.83,34.22,49200.0,22.7253,22.7986,22.5388,22.7986,49200.0
2008-10-10 10:40:00,34.29,34.45,33.92,34.45,58700.0,22.8452,22.9518,22.5987,22.9518,58700.0
2008-10-10 10:50:00,34.48,34.57,34.26,34.41,48600.0,22.9718,23.0318,22.8252,22.9252,48600.0
2008-10-10 11:00:00,34.45,34.5,34.06,34.08,42800.0,22.9518,22.9851,22.692,22.7053,42800.0
2008-10-10 11:10:00,34.06,34.15,33.89,34.01,55100.0,22.692,22.752,22.5787,22.6587,55100.0
2008-10-10 11:20:00,34.03,34.13,33.89,34.0,64100.0,22.672,22.7386,22.5787,22.652,64100.0
2008-10-10 11:30:00,34.0,34.3,33.86,34.25,104800.0,22.652,22.8519,22.5587,22.8186,104800.0
2008-10-10 11:40:00,34.27,34.31,33.7,33.73,62400.0,22.8319,22.8586,22.4521,22.4721,62400.0
2008-10-10 11:50:00,33.76,34.05,33.62,34.04,54400.0,22.4921,22.6853,22.3988,22.6787,54400.0
2008-10-10 12:00:00,34.06,34.45,34.02,34.21,65300.0,22.692,22.9518,22.6653,22.7919,65300.0
2008-10-10 12:10:00,34.22,34.6,34.14,34.57,49500.0,22.7986,23.0518,22.7453,23.0318,49500.0
2008-10-10 12:20:00,34.55,34.74,34.18,34.18,60500.0,23.0184,23.145,22.7719,22.7719,60500.0
2008-10-10 12:30:00,34.16,34.29,33.95,34.14,83100.0,22.7586,22.8452,22.6187,22.7453,83100.0
2008-10-10 12:40:00,34.14,34.62,34.09,34.45,79700.0,22.7453,23.0651,22.712,22.9518,79700.0
2008-10-10 12:50:00,34.43,34.51,34.37,34.49,66700.0,22.9385,22.9918,22.8985,22.9785,66700.0
2008-10-10 13:00:00,34.5,34.55,34.3,34.38,70800.0,22.9851,23.0184,22.8519,22.9052,70800.0
2008-10-10 13:10:00,34.4,34.4,33.95,34.21,63600.0,22.9185,22.9185,22.6187,22.7919,63600.0
2008-10-10 13:20:00,34.21,34.65,34.12,34.6,64700.0,22.7919,23.0851,22.732,23.0518,64700.0
2008-10-10 13:30:00,34.58,34.58,34.15,34.49,66200.0,23.0384,23.0384,22.752,22.9785,66200.0
2008-10-10 13:40:00,34.46,34.48,33.89,34.01,54400.0,22.9585,22.9718,22.5787,22.6587,54400.0
2008-10-10 13:50:00,34.02,34.38,33.88,34.14,78600.0,22.6653,22.9052,22.5721,22.7453,78600.0
2008-10-10 14:00:00,34.17,34.44,33.95,34.4,107300.0,22.7653,22.9452,22.6187,22.9185,107300.0
2008-10-10 14:10:00,34.4,34.5,33.69,33.81,131000.0,22.9185,22.9851,22.4455,22.5254,131000.0
2008-10-10 14:20:00,33.84,34.16,33.57,33.65,108700.0,22.5454,22.7586,22.3655,22.4188,108700.0
2008-10-10 14:30:00,33.68,34.03,33.39,33.65,124000.0,22.4388,22.672,22.2456,22.4188,124000.0
2008-10-10 14:40:00,33.65,33.85,33.54,33.78,162700.0,22.4188,22.5521,22.3455,22.5054,162700.0
2008-10-10 14:50:00,33.78,33.81,33.18,33.7,128400.0,22.5054,22.5254,22.1057,22.4521,128400.0
2008-10-10 15:00:00,33.68,34.24,33.64,34.02,87000.0,22.4388,22.8119,22.4122,22.6653,87000.0
2008-10-10 15:10:00,34.05,35.0,34.01,34.76,132600.0,22.6853,23.3183,22.6587,23.1584,132600.0
2008-10-10 15:20:00,34.75,35.24,34.72,35.15,149400.0,23.1517,23.4782,23.1317,23.4182,149400.0
2008-10-10 15:30:00,35.13,36.09,35.04,35.51,179100.0,23.4049,24.0445,23.3449,23.658,179100.0
2008-10-10 15:40:00,35.55,35.59,34.04,34.52,244700.0,23.6847,23.7113,22.6787,22.9985,244700.0
2008-10-10 15:50:00,34.5,35.29,34.39,35.03,191100.0,22.9851,23.5115,22.9119,23.3382,191100.0
2008-10-13 09:30:00,35.46,35.79,34.56,34.61,138900.0,23.6247,23.8446,23.0251,23.0584,138900.0
2008-10-13 09:40:00,34.65,35.05,34.36,34.96,83600.0,23.0851,23.3516,22.8919,23.2916,83600.0
2008-10-13 09:50:00,34.96,35.06,34.84,35.01,49600.0,23.2916,23.3582,23.2117,23.3249,49600.0
2008-10-13 10:00:00,35.01,35.25,34.91,34.96,66300.0,23.3249,23.4848,23.2583,23.2916,66300.0
2008-10-13 10:10:00,34.94,35.01,34.81,34.88,37300.0,23.2783,23.3249,23.1917,23.2383,37300.0
2008-10-13 10:20:00,34.9,34.96,34.64,34.92,61900.0,23.2516,23.2916,23.0784,23.265,61900.0
2008-10-13 10:30:00,34.87,35.17,34.8,35.1,57300.0,23.2316,23.4315,23.185,23.3849,57300.0
2008-10-13 10:40:00,35.08,35.09,34.87,34.89,24700.0,23.3716,23.3782,23.2316,23.245,24700.0
2008-10-13 10:50:00,34.9,35.0,34.89,34.95,17800.0,23.2516,23.3183,23.245,23.2849,17800.0
2008-10-13 11:00:00,34.9,35.05,34.88,34.98,31900.0,23.2516,23.3516,23.2383,23.3049,31900.0
2008-10-13 11:10:00,34.98,35.0,34.91,34.97,52600.0,23.3049,23.3183,23.2583,23.2983,52600.0
2008-10-13 11:20:00,34.97,35.0,34.9,34.94,34600.0,23.2983,23.3183,23.2516,23.2783,34600.0
2008-10-13 11:30:00,34.94,35.04,34.94,35.0,35100.0,23.2783,23.3449,23.2783,23.3183,35100.0
2008-10-13 11:40:00,35.0,35.1,34.82,34.87,24700.0,23.3183,23.3849,23.1983,23.2316,24700.0
2008-10-13 11:50:00,34.87,35.04,34.85,34.89,37700.0,23.2316,23.3449,23.2183,23.245,37700.0
2008-10-13 12:00:00,34.89,35.02,34.84,34.99,35800.0,23.245,23.3316,23.2117,23.3116,35800.0
2008-10-13 12:10:00,34.98,35.29,34.98,35.29,14800.0,23.3049,23.5115,23.3049,23.5115,14800.0
2008-10-13 12:20:00,35.25,35.28,35.12,35.15,64900.0,23.4848,23.5048,23.3982,23.4182,64900.0
2008-10-13 12:30:00,35.14,35.17,35.12,35.16,30800.0,23.4115,23.4315,23.3982,23.4249,30800.0
2008-10-13 12:40:00,35.15,35.16,35.05,35.08,20600.0,23.4182,23.4249,23.3516,23.3716,20600.0
2008-10-13 12:50:00,35.06,35.1,35.0,35.08,28800.0,23.3582,23.3849,23.3183,23.3716,28800.0
2008-10-13 13:00:00,35.04,35.18,35.03,35.18,23900.0,23.3449,23.4382,23.3382,23.4382,23900.0
2008-10-13 13:10:00,35.18,35.24,35.1,35.23,62800.0,23.4382,23.4782,23.3849,23.4715,62800.0
2008-10-13 13:20:00,35.22,35.35,35.22,35.33,25000.0,23.4648,23.5514,23.4648,23.5381,25000.0
2008-10-13 13:30:00,35.32,35.34,35.21,35.23,49900.0,23.5314,23.5448,23.4582,23.4715,49900.0
2008-10-13 13:40:00,35.22,35.25,35.01,35.05,59900.0,23.4648,23.4848,23.3249,23.3516,59900.0
2008-10-13 13:50:00,35.04,35.08,34.98,34.99,38000.0,23.3449,23.3716,23.3049,23.3116,38000.0
2008-10-13 14:00:00,34.98,35.04,34.97,35.0,44300.0,23.3049,23.3449,23.2983,23.3183,44300.0
2008-10-13 14:10:00,35.0,35.28,35.0,35.04,48800.0,23.3183,23.5048,23.3183,23.3449,48800.0
2008-10-13 14:20:00,35.04,35.06,34.86,34.88,39000.0,23.3449,23.3582,23.225,23.2383,39000.0
2008-10-13 14:30:00,34.88,35.03,34.88,35.01,29500.0,23.2383,23.3382,23.2383,23.3249,29500.0
2008-10-13 14:40:00,35.01,35.12,35.0,35.12,58300.0,23.3249,23.3982,23.3183,23.3982,58300.0
2008-10-13 14:50:00,35.12,35.15,35.0,35.03,63500.0,23.3982,23.4182,23.3183,23.3382,63500.0
2008-10-13 15:00:00,35.02,35.13,34.96,34.99,66800.0,23.3316,23.4049,23.2916,23.3116,66800.0
2008-10-13 15:10:00,35.01,35.2,35.0,35.19,29900.0,23.3249,23.4515,23.3183,23.4448,29900.0
2008-10-13 15:20:00,35.19,35.35,35.18,35.26,58400.0,23.4448,23.5514,23.4382,23.4915,58400.0
2008-10-13 15:30:00,35.25,35.28,35.12,35.23,86200.0,23.4848,23.5048,23.3982,23.4715,86200.0
2008-10-13 15:40:00,35.23,35.24,34.98,35.03,239500.0,23.4715,23.4782,23.3049,23.3382,239500.0
2008-10-13 15:50:00,35.04,35.64,35.03,35.57,173300.0,23.3449,23.7446,23.3382,23.698,173300.0
2008-10-14 09:30:00,36.91,37.52,36.55,37.08,62000.0,24.5908,24.9972,24.3509,24.704,62000.0
2008-10-14 09:40:00,37.07,37.12,36.56,36.56,46300.0,24.6974,24.7307,24.3576,24.3576,46300.0
2008-10-14 09:50:00,36.58,36.64,36.25,36.25,48700.0,24.3709,24.4109,24.151,24.151,48700.0
2008-10-14 10:00:00,36.3,36.52,35.68,35.77,98000.0,24.1844,24.3309,23.7713,23.8313,98000.0
2008-10-14 10:10:00,35.82,35.83,35.45,35.59,83800.0,23.8646,23.8712,23.6181,23.7113,83800.0
2008-10-14 10:20:00,35.6,35.74,35.48,35.67,50000.0,23.718,23.8113,23.638,23.7646,50000.0
2008-10-14 10:30:00,35.69,35.8,35.6,35.6,28000.0,23.778,23.8512,23.718,23.718,28000.0
2008-10-14 10:40:00,35.64,35.71,35.4,35.53,68500.0,23.7446,23.7913,23.5847,23.6714,68500.0
2008-10-14 10:50:00,35.55,35.89,35.52,35.88,26900.0,23.6847,23.9112,23.6647,23.9045,26900.0
2008-10-14 11:00:00,35.88,36.03,35.79,35.95,31500.0,23.9045,24.0045,23.8446,23.9512,31500.0
2008-10-14 11:10:00,35.9,35.95,35.44,35.74,54500.0,23.9179,23.9512,23.6114,23.8113,54500.0
2008-10-14 11:20:00,35.76,36.1,35.74,35.8,41500.0,23.8246,24.0511,23.8113,23.8512,41500.0
2008-10-14 11:30:00,35.78,35.86,35.48,35.5,45200.0,23.8379,23.8912,23.638,23.6514,45200.0
2008-10-14 11:40:00,35.51,35.82,35.5,35.66,28200.0,23.658,23.8646,23.6514,23.758,28200.0
2008-10-14 11:50:00,35.65,35.65,35.49,35.55,33400.0,23.7513,23.7513,23.6447,23.6847,33400.0
2008-10-14 12:00:00,35.52,35.6,35.46,35.6,42600.0,23.6647,23.718,23.6247,23.718,42600.0
2008-10-14 12:10:00,35.61,35.64,35.37,35.38,75300.0,23.7247,23.7446,23.5648,23.5714,75300.0
2008-10-14 12:20:00,35.39,35.42,35.32,35.36,74300.0,23.5781,23.5981,23.5314,23.5581,74300.0
2008-10-14 12:30:00,35.37,35.4,35.21,35.3,70100.0,23.5648,23.5847,23.4582,23.5181,70100.0
2008-10-14 12:40:00,35.28,35.28,35.13,35.24,80600.0,23.5048,23.5048,23.4049,23.4782,80600.0
2008-10-14 12:50:00,35.24,35.29,34.96,34.96,60900.0,23.4782,23.5115,23.2916,23.2916,60900.0
2008-10-14 13:00:00,34.99,34.99,34.81,34.85,68500.0,23.3116,23.3116,23.1917,23.2183,68500.0
2008-10-14 13:10:00,34.84,34.86,34.73,34.82,78900.0,23.2117,23.225,23.1384,23.1983,78900.0
2008-10-14 13:20:00,34.82,34.87,34.66,34.68,41900.0,23.1983,23.2316,23.0917,23.1051,41900.0
2008-10-14 13:30:00,34.68,34.85,34.6,34.71,71800.0,23.1051,23.2183,23.0518,23.125,71800.0
2008-10-14 13:40:00,34.72,34.78,34.51,34.57,56200.0,23.1317,23.1717,22.9918,23.0318,56200.0
2008-10-14 13:50:00,34.59,34.61,34.41,34.53,72800.0,23.0451,23.0584,22.9252,23.0051,72800.0
2008-10-14 14:00:00,34.53,34.66,34.39,34.42,67600.0,23.0051,23.0917,22.9119,22.9318,67600.0
2008-10-14 14:10:00,34.4,34.42,34.08,34.18,88200.0,22.9185,22.9318,22.7053,22.7719,88200.0
2008-10-14 14:20:00,34.21,34.38,34.1,34.35,49200.0,22.7919,22.9052,22.7186,22.8852,49200.0
2008-10-14 14:30:00,34.37,34.42,34.26,34.35,46300.0,22.8985,22.9318,22.8252,22.8852,46300.0
2008-10-14 14:40:00,34.36,34.39,34.05,34.06,60300.0,22.8919,22.9119,22.6853,22.692,60300.0
2008-10-14 14:50:00,34.05,34.23,34.02,34.02,59900.0,22.6853,22.8053,22.6653,22.6653,59900.0
2008-10-14 15:00:00,34.04,34.46,34.01,34.46,59500.0,22.6787,22.9585,22.6587,22.9585,59500.0
2008-10-14 15:10:00,34.51,34.62,34.4,34.45,52900.0,22.9918,23.0651,22.9185,22.9518,52900.0
2008-10-14 15:20:00,34.47,34.67,34.35,34.67,60300.0,22.9651,23.0984,22.8852,23.0984,60300.0
2008-10-14 15:30:00,34.68,34.82,34.46,34.53,86000.0,23.1051,23.1983,22.9585,23.0051,86000.0
2008-10-14 15:40:00,34.49,34.82,34.49,34.69,71700.0,22.9785,23.1983,22.9785,23.1117,71700.0
2008-10-14 15:50:00,34.67,34.69,34.47,34.62,115400.0,23.0984,23.1117,22.9651,23.0651,115400.0
2008-10-15 09:30:00,34.78,34.78,33.8,33.93,49100.0,23.1717,23.1717,22.5188,22.6054,49100.0
2008-10-15 09:40:00,33.92,34.04,33.61,33.63,57800.0,22.5987,22.6787,22.3922,22.4055,57800.0
2008-10-15 09:50:00,33.62,33.79,33.58,33.76,50600.0,22.3988,22.5121,22.3722,22.4921,50600.0
2008-10-15 10:00:00,33.76,33.8,33.55,33.59,40200.0,22.4921,22.5188,22.3522,22.3789,40200.0
2008-10-15 10:10:00,33.55,33.79,33.5,33.79,48700.0,22.3522,22.5121,22.3189,22.5121,48700.0
2008-10-15 10:20:00,33.77,34.01,33.71,33.93,45400.0,22.4988,22.6587,22.4588,22.6054,45400.0
2008-10-15 10:30:00,33.94,33.99,33.78,33.79,54300.0,22.612,22.6454,22.5054,22.5121,54300.0
2008-10-15 10:40:00,33.75,33.78,33.32,33.46,49200.0,22.4855,22.5054,22.199,22.2923,49200.0
2008-10-15 10:50:00,33.44,33.62,33.29,33.5,54600.0,22.2789,22.3988,22.179,22.3189,54600.0
2008-10-15 11:00:00,33.52,33.78,33.51,33.73,59200.0,22.3322,22.5054,22.3256,22.4721,59200.0
2008-10-15 11:10:00,33.73,33.79,33.63,33.68,82500.0,22.4721,22.5121,22.4055,22.4388,82500.0
2008-10-15 11:20:00,33.7,33.9,33.62,33.89,64900.0,22.4521,22.5854,22.3988,22.5787,64900.0
2008-10-15 11:30:00,33.91,33.92,33.83,33.88,28100.0,22.5921,22.5987,22.5388,22.5721,28100.0
2008-10-15 11:40:00,33.88,34.01,33.83,33.94,73700.0,22.5721,22.6587,22.5388,22.612,73700.0
2008-10-15 11:50:00,33.9,33.99,33.84,33.9,22100.0,22.5854,22.6454,22.5454,22.5854,22100.0
2008-10-15 12:00:00,33.9,33.95,33.79,33.81,28000.0,22.5854,22.6187,22.5121,22.5254,28000.0
2008-10-15 12:10:00,33.79,33.97,33.76,33.83,33400.0,22.5121,22.632,22.4921,22.5388,33400.0
2008-10-15 12:20:00,33.83,33.87,33.72,33.82,34200.0,22.5388,22.5654,22.4655,22.5321,34200.0
2008-10-15 12:30:00,33.83,33.95,33.79,33.95,53200.0,22.5388,22.6187,22.5121,22.6187,53200.0
2008-10-15 12:40:00,33.99,34.01,33.91,34.0,24500.0,22.6454,22.6587,22.5921,22.652,24500.0
2008-10-15 12:50:00,34.01,34.09,33.97,34.01,21100.0,22.6587,22.712,22.632,22.6587,21100.0
2008-10-15 13:00:00,34.0,34.09,33.94,34.06,41400.0,22.652,22.712,22.612,22.692,41400.0
2008-10-15 13:10:00,34.07,34.08,33.73,33.75,42300.0,22.6987,22.7053,22.4721,22.4855,42300.0
2008-10-15 13:20:00,33.75,33.81,33.61,33.62,36200.0,22.4855,22.5254,22.3922,22.3988,36200.0
2008-10-15 13:30:00,33.61,33.62,33.17,33.28,75400.0,22.3922,22.3988,22.099,22.1723,75400.0
2008-10-15 13:40:00,33.28,33.41,33.16,33.34,48600.0,22.1723,22.2589,22.0924,22.2123,48600.0
2008-10-15 13:50:00,33.36,33.47,33.22,33.42,61400.0,22.2256,22.2989,22.1324,22.2656,61400.0
2008-10-15 14:00:00,33.43,33.46,33.11,33.16,55300.0,22.2723,22.2923,22.0591,22.0924,55300.0
2008-10-15 14:10:00,33.17,33.17,33.03,33.12,52000.0,22.099,22.099,22.0058,22.0657,52000.0
2008-10-15 14:20:00,33.13,33.21,33.07,33.17,76700.0,22.0724,22.1257,22.0324,22.099,76700.0
2008-10-15 14:30:00,33.14,33.24,33.1,33.21,90300.0,22.0791,22.1457,22.0524,22.1257,90300.0
2008-10-15 14:40:00,33.21,33.49,33.19,33.46,39800.0,22.1257,22.3122,22.1124,22.2923,39800.0
2008-10-15 14:50:00,33.47,33.63,33.42,33.62,122300.0,22.2989,22.4055,22.2656,22.3988,122300.0
2008-10-15 15:00:00,33.62,33.85,33.59,33.78,140700.0,22.3988,22.5521,22.3789,22.5054,140700.0
2008-10-15 15:10:00,33.78,33.8,33.5,33.55,102700.0,22.5054,22.5188,22.3189,22.3522,102700.0
2008-10-15 15:20:00,33.56,33.76,33.51,33.58,130700.0,22.3589,22.4921,22.3256,22.3722,130700.0
2008-10-15 15:30:00,33.57,33.66,33.49,33.64,138200.0,22.3655,22.4255,22.3122,22.4122,138200.0
2008-10-15 15:40:00,33.64,33.74,33.43,33.43,195500.0,22.4122,22.4788,22.2723,22.2723,195500.0
2008-10-15 15:50:00,33.43,33.54,33.0,33.08,268700.0,22.2723,22.3455,21.9858,22.0391,268700.0
2008-10-16 09:30:00,34.91,35.0,33.86,34.94,165400.0,23.2583,23.3183,22.5587,23.2783,165400.0
2008-10-16 09:40:00,34.9,35.72,34.7,34.78,146500.0,23.2516,23.7979,23.1184,23.1717,146500.0
2008-10-16 09:50:00,34.8,35.19,34.59,34.99,79200.0,23.185,23.4448,23.0451,23.3116,79200.0
2008-10-16 10:00:00,34.99,34.99,34.64,34.91,91500.0,23.3116,23.3116,23.0784,23.2583,91500.0
2008-10-16 10:10:00,34.91,34.91,34.19,34.19,100500.0,23.2583,23.2583,22.7786,22.7786,100500.0
2008-10-16 10:20:00,34.2,34.41,34.09,34.34,94800.0,22.7853,22.9252,22.712,22.8785,94800.0
2008-10-16 10:30:00,34.35,34.37,34.0,34.03,56500.0,22.8852,22.8985,22.652,22.672,56500.0
2008-10-16 10:40:00,34.02,34.29,33.98,34.25,94700.0,22.6653,22.8452,22.6387,22.8186,94700.0
2008-10-16 10:50:00,34.29,34.34,33.93,33.96,89500.0,22.8452,22.8785,22.6054,22.6254,89500.0
2008-10-16 11:00:00,33.92,33.99,33.41,33.44,166600.0,22.5987,22.6454,22.2589,22.2789,166600.0
2008-10-16 11:10:00,33.43,33.51,33.19,33.48,72800.0,22.2723,22.3256,22.1124,22.3056,72800.0
2008-10-16 11:20:00,33.46,33.77,33.39,33.62,69700.0,22.2923,22.4988,22.2456,22.3988,69700.0
2008-10-16 11:30:00,33.65,33.94,33.59,33.73,96000.0,22.4188,22.612,22.3789,22.4721,96000.0
2008-10-16 11:40:00,33.73,33.75,33.56,33.74,65000.0,22.4721,22.4855,22.3589,22.4788,65000.0
2008-10-16 11:50:00,33.74,33.94,33.7,33.89,70300.0,22.4788,22.612,22.4521,22.5787,70300.0
2008-10-16 12:00:00,33.82,33.97,33.55,33.9,181200.0,22.5321,22.632,22.3522,22.5854,181200.0
2008-10-16 12:10:00,33.89,34.74,33.88,34.63,104900.0,22.5787,23.145,22.5721,23.0717,104900.0
2008-10-16 12:20:00,34.61,34.98,34.59,34.62,128100.0,23.0584,23.3049,23.0451,23.0651,128100.0
2008-10-16 12:30:00,34.63,34.63,33.94,34.09,102600.0,23.0717,23.0717,22.612,22.712,102600.0
2008-10-16 12:40:00,34.12,34.14,33.7,33.74,126300.0,22.732,22.7453,22.4521,22.4788,126300.0
2008-10-16 12:50:00,33.74,33.74,33.47,33.66,108600.0,22.4788,22.4788,22.2989,22.4255,108600.0
2008-10-16 13:00:00,33.66,33.93,33.58,33.73,75800.0,22.4255,22.6054,22.3722,22.4721,75800.0
2008-10-16 13:10:00,33.71,33.99,33.65,33.87,74200.0,22.4588,22.6454,22.4188,22.5654,74200.0
2008-10-16 13:20:00,33.84,34.11,33.82,33.99,48700.0,22.5454,22.7253,22.5321,22.6454,48700.0
2008-10-16 13:30:00,33.95,34.01,33.66,33.7,69500.0,22.6187,22.6587,22.4255,22.4521,69500.0
2008-10-16 13:40:00,33.7,33.83,33.64,33.72,47600.0,22.4521,22.5388,22.4122,22.4655,47600.0
2008-10-16 13:50:00,33.71,33.95,33.7,33.81,68400.0,22.4588,22.6187,22.4521,22.5254,68400.0
2008-10-16 14:00:00,33.79,33.83,33.67,33.76,55400.0,22.5121,22.5388,22.4322,22.4921,55400.0
2008-10-16 14:10:00,33.75,33.8,33.57,33.65,52700.0,22.4855,22.5188,22.3655,22.4188,52700.0
2008-10-16 14:20:00,33.64,33.75,33.49,33.53,69800.0,22.4122,22.4855,22.3122,22.3389,69800.0
2008-10-16 14:30:00,33.57,33.89,33.53,33.71,84100.0,22.3655,22.5787,22.3389,22.4588,84100.0
2008-10-16 14:40:00,33.74,34.09,33.69,34.06,66600.0,22.4788,22.712,22.4455,22.692,66600.0
2008-10-16 14:50:00,34.06,34.26,33.97,34.06,61900.0,22.692,22.8252,22.632,22.692,61900.0
2008-10-16 15:00:00,34.08,34.52,33.96,34.45,78800.0,22.7053,22.9985,22.6254,22.9518,78800.0
2008-10-16 15:10:00,34.45,34.7,34.29,34.43,89200.0,22.9518,23.1184,22.8452,22.9385,89200.0
2008-10-16 15:20:00,34.42,34.83,34.37,34.83,119100.0,22.9318,23.205,22.8985,23.205,119100.0
2008-10-16 15:30:00,34.81,34.93,34.65,34.7,117600.0,23.1917,23.2716,23.0851,23.1184,117600.0
2008-10-16 15:40:00,34.68,34.98,34.66,34.95,107100.0,23.1051,23.3049,23.0917,23.2849,107100.0
2008-10-16 15:50:00,34.97,35.23,34.89,35.13,159700.0,23.2983,23.4715,23.245,23.4049,159700.0
2008-10-17 09:30:00,34.58,35.17,33.9,33.96,172600.0,23.0384,23.4315,22.5854,22.6254,172600.0
2008-10-17 09:40:00,34.03,34.45,34.03,34.15,42700.0,22.672,22.9518,22.672,22.752,42700.0
2008-10-17 09:50:00,34.19,34.59,34.15,34.57,70300.0,22.7786,23.0451,22.752,23.0318,70300.0
2008-10-17 10:00:00,34.58,34.93,34.55,34.66,72900.0,23.0384,23.2716,23.0184,23.0917,72900.0
2008-10-17 10:10:00,34.63,34.99,34.5,34.96,58700.0,23.0717,23.3116,22.9851,23.2916,58700.0
2008-10-17 10:20:00,34.94,35.09,34.76,34.78,37800.0,23.2783,23.3782,23.1584,23.1717,37800.0
2008-10-17 10:30:00,34.77,34.95,34.65,34.92,43200.0,23.165,23.2849,23.0851,23.265,43200.0
2008-10-17 10:40:00,34.92,35.12,34.92,34.96,28800.0,23.265,23.3982,23.265,23.2916,28800.0
2008-10-17 10:50:00,34.97,35.05,34.88,35.02,21600.0,23.2983,23.3516,23.2383,23.3316,21600.0
2008-10-17 11:00:00,35.04,35.14,35.03,35.06,24500.0,23.3449,23.4115,23.3382,23.3582,24500.0
2008-10-17 11:10:00,35.08,35.15,35.03,35.11,43300.0,23.3716,23.4182,23.3382,23.3915,43300.0
2008-10-17 11:20:00,35.1,35.24,35.09,35.23,31400.0,23.3849,23.4782,23.3782,23.4715,31400.0
2008-10-17 11:30:00,35.22,35.23,35.04,35.15,34100.0,23.4648,23.4715,23.3449,23.4182,34100.0
2008-10-17 11:40:00,35.2,35.29,35.14,35.17,42600.0,23.4515,23.5115,23.4115,23.4315,42600.0
2008-10-17 11:50:00,35.18,35.2,35.04,35.04,13600.0,23.4382,23.4515,23.3449,23.3449,13600.0
2008-10-17 12:00:00,35.03,35.24,35.03,35.21,46800.0,23.3382,23.4782,23.3382,23.4582,46800.0
2008-10-17 12:10:00,35.23,35.27,35.06,35.11,25600.0,23.4715,23.4981,23.3582,23.3915,25600.0
2008-10-17 12:20:00,35.14,35.26,35.14,35.22,26400.0,23.4115,23.4915,23.4115,23.4648,26400.0
2008-10-17 12:30:00,35.22,35.3,35.13,35.3,17300.0,23.4648,23.5181,23.4049,23.5181,17300.0
2008-10-17 12:40:00,35.3,35.55,35.29,35.55,28500.0,23.5181,23.6847,23.5115,23.6847,28500.0
2008-10-17 12:50:00,35.55,35.79,35.49,35.78,23200.0,23.6847,23.8446,23.6447,23.8379,23200.0
2008-10-17 13:00:00,35.79,35.89,35.69,35.74,37200.0,23.8446,23.9112,23.778,23.8113,37200.0
2008-10-17 13:10:00,35.73,35.79,35.62,35.68,27000.0,23.8046,23.8446,23.7313,23.7713,27000.0
2008-10-17 13:20:00,35.72,35.88,35.71,35.81,22800.0,23.7979,23.9045,23.7913,23.8579,22800.0
2008-10-17 13:30:00,35.87,36.04,35.83,36.0,38400.0,23.8979,24.0111,23.8712,23.9845,38400.0
2008-10-17 13:40:00,36.05,36.1,35.75,35.85,29700.0,24.0178,24.0511,23.8179,23.8846,29700.0
2008-10-17 13:50:00,35.86,35.86,35.7,35.79,23200.0,23.8912,23.8912,23.7846,23.8446,23200.0
2008-10-17 14:00:00,35.82,36.0,35.81,35.83,34600.0,23.8646,23.9845,23.8579,23.8712,34600.0
2008-10-17 14:10:00,35.81,35.84,35.71,35.81,35000.0,23.8579,23.8779,23.7913,23.8579,35000.0
2008-10-17 14:20:00,35.8,35.8,35.61,35.73,30600.0,23.8512,23.8512,23.7247,23.8046,30600.0
2008-10-17 14:30:00,35.74,35.8,35.5,35.51,48600.0,23.8113,23.8512,23.6514,23.658,48600.0
2008-10-17 14:40:00,35.52,35.65,35.32,35.63,28400.0,23.6647,23.7513,23.5314,23.738,28400.0
2008-10-17 14:50:00,35.57,35.83,35.56,35.8,47000.0,23.698,23.8712,23.6913,23.8512,47000.0
2008-10-17 15:00:00,35.81,36.02,35.77,35.98,47300.0,23.8579,23.9978,23.8313,23.9712,47300.0
2008-10-17 15:10:00,35.94,35.94,35.66,35.66,32800.0,23.9445,23.9445,23.758,23.758,32800.0
2008-10-17 15:20:00,35.63,35.64,35.28,35.38,69500.0,23.738,23.7446,23.5048,23.5714,69500.0
2008-10-17 15:30:00,35.39,35.59,35.1,35.3,49500.0,23.5781,23.7113,23.3849,23.5181,49500.0
2008-10-17 15:40:00,35.33,35.55,35.28,35.36,56000.0,23.5381,23.6847,23.5048,23.5581,56000.0
2008-10-17 15:50:00,35.37,35.43,35.15,35.2,93900.0,23.5648,23.6047,23.4182,23.4515,93900.0
2008-10-20 09:30:00,35.62,35.75,34.77,35.41,36900.0,23.7313,23.8179,23.165,23.5914,36900.0
2008-10-20 09:40:00,35.41,35.58,35.36,35.48,34300.0,23.5914,23.7047,23.5581,23.638,34300.0
2008-10-20 09:50:00,35.47,35.56,35.41,35.41,32900.0,23.6314,23.6913,23.5914,23.5914,32900.0
2008-10-20 10:00:00,35.44,35.61,35.44,35.5,106600.0,23.6114,23.7247,23.6114,23.6514,106600.0
2008-10-20 10:10:00,35.51,35.55,35.38,35.45,55500.0,23.658,23.6847,23.5714,23.6181,55500.0
2008-10-20 10:20:00,35.46,35.49,35.42,35.46,19700.0,23.6247,23.6447,23.5981,23.6247,19700.0
2008-10-20 10:30:00,35.47,35.62,35.4,35.5,32100.0,23.6314,23.7313,23.5847,23.6514,32100.0
2008-10-20 10:40:00,35.5,35.57,35.4,35.42,27000.0,23.6514,23.698,23.5847,23.5981,27000.0
2008-10-20 10:50:00,35.43,35.51,35.4,35.44,68200.0,23.6047,23.658,23.5847,23.6114,68200.0
2008-10-20 11:00:00,35.43,35.5,35.4,35.43,32000.0,23.6047,23.6514,23.5847,23.6047,32000.0
2008-10-20 11:10:00,35.43,35.43,35.27,35.34,23100.0,23.6047,23.6047,23.4981,23.5448,23100.0
2008-10-20 11:20:00,35.35,35.49,35.3,35.49,34800.0,23.5514,23.6447,23.5181,23.6447,34800.0
2008-10-20 11:30:00,35.49,35.52,35.4,35.43,34400.0,23.6447,23.6647,23.5847,23.6047,34400.0
2008-10-20 11:40:00,35.43,35.62,35.41,35.57,33200.0,23.6047,23.7313,23.5914,23.698,33200.0
2008-10-20 11:50:00,35.55,35.63,35.49,35.58,34100.0,23.6847,23.738,23.6447,23.7047,34100.0
2008-10-20 12:00:00,35.56,35.65,35.44,35.44,29600.0,23.6913,23.7513,23.6114,23.6114,29600.0
2008-10-20 12:10:00,35.45,35.59,35.45,35.59,36200.0,23.6181,23.7113,23.6181,23.7113,36200.0
2008-10-20 12:20:00,35.59,35.79,35.57,35.72,27800.0,23.7113,23.8446,23.698,23.7979,27800.0
2008-10-20 12:30:00,35.74,35.86,35.71,35.73,32900.0,23.8113,23.8912,23.7913,23.8046,32900.0
2008-10-20 12:40:00,35.71,35.83,35.66,35.78,28300.0,23.7913,23.8712,23.758,23.8379,28300.0
2008-10-20 12:50:00,35.77,35.79,35.66,35.75,23400.0,23.8313,23.8446,23.758,23.8179,23400.0
2008-10-20 13:00:00,35.75,35.75,35.6,35.65,28100.0,23.8179,23.8179,23.718,23.7513,28100.0
2008-10-20 13:10:00,35.66,35.79,35.66,35.75,38700.0,23.758,23.8446,23.758,23.8179,38700.0
2008-10-20 13:20:00,35.75,35.78,35.65,35.75,15600.0,23.8179,23.8379,23.7513,23.8179,15600.0
2008-10-20 13:30:00,35.76,35.84,35.65,35.72,25200.0,23.8246,23.8779,23.7513,23.7979,25200.0
2008-10-20 13:40:00,35.69,35.87,35.67,35.87,18900.0,23.778,23.8979,23.7646,23.8979,18900.0
2008-10-20 13:50:00,35.85,35.87,35.73,35.76,21300.0,23.8846,23.8979,23.8046,23.8246,21300.0
2008-10-20 14:00:00,35.75,35.87,35.72,35.85,23800.0,23.8179,23.8979,23.7979,23.8846,23800.0
2008-10-20 14:10:00,35.85,35.88,35.74,35.78,33600.0,23.8846,23.9045,23.8113,23.8379,33600.0
2008-10-20 14:20:00,35.8,35.81,35.65,35.67,17800.0,23.8512,23.8579,23.7513,23.7646,17800.0
2008-10-20 14:30:00,35.67,35.67,35.5,35.54,32100.0,23.7646,23.7646,23.6514,23.678,32100.0
2008-10-20 14:40:00,35.58,35.69,35.54,35.6,23500.0,23.7047,23.778,23.678,23.718,23500.0
2008-10-20 14:50:00,35.6,35.6,35.44,35.55,27100.0,23.718,23.718,23.6114,23.6847,27100.0
2008-10-20 15:00:00,35.55,35.64,35.41,35.48,35400.0,23.6847,23.7446,23.5914,23.638,35400.0
2008-10-20 15:10:00,35.47,35.58,35.42,35.47,30100.0,23.6314,23.7047,23.5981,23.6314,30100.0
2008-10-20 15:20:00,35.49,35.52,35.4,35.44,43700.0,23.6447,23.6647,23.5847,23.6114,43700.0
2008-10-20 15:30:00,35.43,35.66,35.4,35.61,71000.0,23.6047,23.758,23.5847,23.7247,71000.0
2008-10-20 15:40:00,35.62,35.63,35.46,35.53,73700.0,23.7313,23.738,23.6247,23.6714,73700.0
2008-10-20 15:50:00,35.54,35.6,35.49,35.52,126800.0,23.678,23.718,23.6447,23.6647,126800.0
2008-10-21 09:30:00,35.34,35.56,35.2,35.43,50100.0,23.5448,23.6913,23.4515,23.6047,50100.0
2008-10-21 09:40:00,35.5,35.64,35.41,35.56,20600.0,23.6514,23.7446,23.5914,23.6913,20600.0
2008-10-21 09:50:00,35.52,35.8,35.48,35.71,36300.0,23.6647,23.8512,23.638,23.7913,36300.0
2008-10-21 10:00:00,35.72,35.99,35.72,35.86,31300.0,23.7979,23.9778,23.7979,23.8912,31300.0
2008-10-21 10:10:00,35.85,35.96,35.8,35.93,20400.0,23.8846,23.9578,23.8512,23.9379,20400.0
2008-10-21 10:20:00,35.94,36.05,35.9,36.04,18600.0,23.9445,24.0178,23.9179,24.0111,18600.0
2008-10-21 10:30:00,36.0,36.04,35.91,35.94,23400.0,23.9845,24.0111,23.9245,23.9445,23400.0
2008-10-21 10:40:00,35.95,36.03,35.93,35.95,19100.0,23.9512,24.0045,23.9379,23.9512,19100.0
2008-10-21 10:50:00,35.98,36.04,35.92,35.96,19400.0,23.9712,24.0111,23.9312,23.9578,19400.0
2008-10-21 11:00:00,35.96,36.06,35.95,36.03,38900.0,23.9578,24.0245,23.9512,24.0045,38900.0
2008-10-21 11:10:00,36.04,36.17,36.04,36.14,7900.0,24.0111,24.0977,24.0111,24.0778,7900.0
2008-10-21 11:20:00,36.13,36.15,36.06,36.11,13600.0,24.0711,24.0844,24.0245,24.0578,13600.0
2008-10-21 11:30:00,36.12,36.34,36.11,36.34,25100.0,24.0644,24.211,24.0578,24.211,25100.0
2008-10-21 11:40:00,36.34,36.42,36.13,36.17,15500.0,24.211,24.2643,24.0711,24.0977,15500.0
2008-10-21 11:50:00,36.18,36.18,35.88,35.9,19900.0,24.1044,24.1044,23.9045,23.9179,19900.0
2008-10-21 12:00:00,35.9,36.05,35.82,35.99,30600.0,23.9179,24.0178,23.8646,23.9778,30600.0
2008-10-21 12:10:00,35.99,35.99,35.86,35.91,19000.0,23.9778,23.9778,23.8912,23.9245,19000.0
2008-10-21 12:20:00,35.91,35.95,35.85,35.93,22900.0,23.9245,23.9512,23.8846,23.9379,22900.0
2008-10-21 12:30:00,35.93,35.97,35.89,35.97,13400.0,23.9379,23.9645,23.9112,23.9645,13400.0
2008-10-21 12:40:00,35.93,35.97,35.86,35.9,10100.0,23.9379,23.9645,23.8912,23.9179,10100.0
2008-10-21 12:50:00,35.9,35.92,35.74,35.75,40600.0,23.9179,23.9312,23.8113,23.8179,40600.0
2008-10-21 13:00:00,35.72,35.99,35.71,35.94,41200.0,23.7979,23.9778,23.7913,23.9445,41200.0
2008-10-21 13:10:00,35.94,36.02,35.88,35.91,26500.0,23.9445,23.9978,23.9045,23.9245,26500.0
2008-10-21 13:20:00,35.93,36.12,35.93,36.0,18200.0,23.9379,24.0644,23.9379,23.9845,18200.0
2008-10-21 13:30:00,35.97,36.09,35.86,36.07,28100.0,23.9645,24.0445,23.8912,24.0311,28100.0
2008-10-21 13:40:00,36.06,36.14,35.94,36.0,18800.0,24.0245,24.0778,23.9445,23.9845,18800.0
2008-10-21 13:50:00,35.98,36.01,35.91,36.0,11300.0,23.9712,23.9912,23.9245,23.9845,11300.0
2008-10-21 14:00:00,36.03,36.22,36.03,36.21,61300.0,24.0045,24.1311,24.0045,24.1244,61300.0
2008-10-21 14:10:00,36.19,36.47,36.16,36.37,55600.0,24.1111,24.2976,24.0911,24.231,55600.0
2008-10-21 14:20:00,36.41,36.64,36.39,36.63,48400.0,24.2576,24.4109,24.2443,24.4042,48400.0
2008-10-21 14:30:00,36.63,36.69,36.43,36.43,77700.0,24.4042,24.4442,24.271,24.271,77700.0
2008-10-21 14:40:00,36.46,36.63,36.35,36.48,53300.0,24.291,24.4042,24.2177,24.3043,53300.0
2008-10-21 14:50:00,36.48,36.53,36.23,36.42,41700.0,24.3043,24.3376,24.1377,24.2643,41700.0
2008-10-21 15:00:00,36.45,36.54,36.4,36.47,36800.0,24.2843,24.3443,24.251,24.2976,36800.0
2008-10-21 15:10:00,36.47,36.47,36.35,36.41,25300.0,24.2976,24.2976,24.2177,24.2576,25300.0
2008-10-21 15:20:00,36.41,36.42,36.16,36.19,42700.0,24.2576,24.2643,24.0911,24.1111,42700.0
2008-10-21 15:30:00,36.21,36.26,36.05,36.13,58800.0,24.1244,24.1577,24.0178,24.0711,58800.0
2008-10-21 15:40:00,36.13,36.25,35.9,35.96,94100.0,24.0711,24.151,23.9179,23.9578,94100.0
2008-10-21 15:50:00,35.96,36.02,35.82,35.86,83000.0,23.9578,23.9978,23.8646,23.8912,83000.0
2008-10-22 09:30:00,35.8,36.17,35.2,35.35,46900.0,23.8512,24.0977,23.4515,23.5514,46900.0
2008-10-22 09:40:00,35.3,35.44,35.2,35.25,30000.0,23.5181,23.6114,23.4515,23.4848,30000.0
2008-10-22 09:50:00,35.21,35.26,35.01,35.17,34500.0,23.4582,23.4915,23.3249,23.4315,34500.0
2008-10-22 10:00:00,35.17,35.37,35.13,35.29,57800.0,23.4315,23.5648,23.4049,23.5115,57800.0
2008-10-22 10:10:00,35.33,35.59,35.33,35.52,36200.0,23.5381,23.7113,23.5381,23.6647,36200.0
2008-10-22 10:20:00,35.52,35.58,35.36,35.48,27400.0,23.6647,23.7047,23.5581,23.638,27400.0
2008-10-22 10:30:00,35.45,35.78,35.44,35.72,20000.0,23.6181,23.8379,23.6114,23.7979,20000.0
2008-10-22 10:40:00,35.72,35.95,35.67,35.92,21500.0,23.7979,23.9512,23.7646,23.9312,21500.0
2008-10-22 10:50:00,35.93,36.09,35.79,36.06,35400.0,23.9379,24.0445,23.8446,24.0245,35400.0
2008-10-22 11:00:00,36.07,36.11,35.84,35.91,26200.0,24.0311,24.0578,23.8779,23.9245,26200.0
2008-10-22 11:10:00,35.93,36.05,35.92,36.05,32400.0,23.9379,24.0178,23.9312,24.0178,32400.0
2008-10-22 11:20:00,36.06,36.06,35.77,35.89,24900.0,24.0245,24.0245,23.8313,23.9112,24900.0
2008-10-22 11:30:00,35.88,35.97,35.82,35.88,17100.0,23.9045,23.9645,23.8646,23.9045,17100.0
2008-10-22 11:40:00,35.88,36.0,35.84,35.93,23400.0,23.9045,23.9845,23.8779,23.9379,23400.0
2008-10-22 11:50:00,35.92,35.95,35.75,35.75,13400.0,23.9312,23.9512,23.8179,23.8179,13400.0
2008-10-22 12:00:00,35.75,35.88,35.73,35.86,21000.0,23.8179,23.9045,23.8046,23.8912,21000.0
2008-10-22 12:10:00,35.85,35.91,35.78,35.89,15800.0,23.8846,23.9245,23.8379,23.9112,15800.0
2008-10-22 12:20:00,35.92,35.99,35.89,35.92,18300.0,23.9312,23.9778,23.9112,23.9312,18300.0
2008-10-22 12:30:00,35.95,35.96,35.9,35.96,10400.0,23.9512,23.9578,23.9179,23.9578,10400.0
2008-10-22 12:40:00,35.96,35.98,35.92,35.92,8200.0,23.9578,23.9712,23.9312,23.9312,8200.0
2008-10-22 12:50:00,35.94,36.05,35.94,36.0,41100.0,23.9445,24.0178,23.9445,23.9845,41100.0
2008-10-22 13:00:00,35.99,35.99,35.8,35.92,33100.0,23.9778,23.9778,23.8512,23.9312,33100.0
2008-10-22 13:10:00,35.91,35.91,35.74,35.75,29300.0,23.9245,23.9245,23.8113,23.8179,29300.0
2008-10-22 13:20:00,35.75,35.76,35.5,35.55,34000.0,23.8179,23.8246,23.6514,23.6847,34000.0
2008-10-22 13:30:00,35.55,35.61,35.51,35.57,23800.0,23.6847,23.7247,23.658,23.698,23800.0
2008-10-22 13:40:00,35.56,35.6,35.47,35.57,23100.0,23.6913,23.718,23.6314,23.698,23100.0
2008-10-22 13:50:00,35.57,35.61,35.47,35.57,22400.0,23.698,23.7247,23.6314,23.698,22400.0
2008-10-22 14:00:00,35.57,35.61,35.54,35.55,16100.0,23.698,23.7247,23.678,23.6847,16100.0
2008-10-22 14:10:00,35.57,35.61,35.51,35.58,21700.0,23.698,23.7247,23.658,23.7047,21700.0
2008-10-22 14:20:00,35.59,35.75,35.56,35.7,19900.0,23.7113,23.8179,23.6913,23.7846,19900.0
2008-10-22 14:30:00,35.72,35.73,35.47,35.48,29300.0,23.7979,23.8046,23.6314,23.638,29300.0
2008-10-22 14:40:00,35.48,35.48,35.23,35.3,37300.0,23.638,23.638,23.4715,23.5181,37300.0
2008-10-22 14:50:00,35.27,35.3,35.09,35.15,78000.0,23.4981,23.5181,23.3782,23.4182,78000.0
2008-10-22 15:00:00,35.17,35.23,35.03,35.1,67300.0,23.4315,23.4715,23.3382,23.3849,67300.0
2008-10-22 15:10:00,35.12,35.17,34.91,34.94,48800.0,23.3982,23.4315,23.2583,23.2783,48800.0
2008-10-22 15:20:00,34.94,35.08,34.83,34.86,48400.0,23.2783,23.3716,23.205,23.225,48400.0
2008-10-22 15:30:00,34.85,34.87,34.47,34.48,65800.0,23.2183,23.2316,22.9651,22.9718,65800.0
2008-10-22 15:40:00,34.46,34.63,34.16,34.53,163800.0,22.9585,23.0717,22.7586,23.0051,163800.0
2008-10-22 15:50:00,34.57,34.95,34.5,34.9,138800.0,23.0318,23.2849,22.9851,23.2516,138800.0
2008-10-23 09:30:00,34.83,34.97,34.56,34.86,43500.0,23.205,23.2983,23.0251,23.225,43500.0
2008-10-23 09:40:00,34.89,35.14,34.52,34.53,31200.0,23.245,23.4115,22.9985,23.0051,31200.0
2008-10-23 09:50:00,34.52,34.8,34.32,34.78,54900.0,22.9985,23.185,22.8652,23.1717,54900.0
2008-10-23 10:00:00,34.81,35.3,34.81,35.14,51400.0,23.1917,23.5181,23.1917,23.4115,51400.0
2008-10-23 10:10:00,35.18,35.29,35.03,35.15,27600.0,23.4382,23.5115,23.3382,23.4182,27600.0
2008-10-23 10:20:00,35.23,35.33,35.01,35.05,14300.0,23.4715,23.5381,23.3249,23.3516,14300.0
2008-10-23 10:30:00,35.01,35.24,35.01,35.04,20500.0,23.3249,23.4782,23.3249,23.3449,20500.0
2008-10-23 10:40:00,35.05,35.78,35.04,35.63,39600.0,23.3516,23.8379,23.3449,23.738,39600.0
2008-10-23 10:50:00,35.63,35.91,35.52,35.9,42500.0,23.738,23.9245,23.6647,23.9179,42500.0
2008-10-23 11:00:00,35.9,36.0,35.61,35.69,25000.0,23.9179,23.9845,23.7247,23.778,25000.0
2008-10-23 11:10:00,35.71,35.84,35.66,35.71,27600.0,23.7913,23.8779,23.758,23.7913,27600.0
2008-10-23 11:20:00,35.69,35.92,35.67,35.88,37000.0,23.778,23.9312,23.7646,23.9045,37000.0
2008-10-23 11:30:00,35.9,36.07,35.86,36.05,28300.0,23.9179,24.0311,23.8912,24.0178,28300.0
2008-10-23 11:40:00,36.05,36.05,35.7,35.83,36000.0,24.0178,24.0178,23.7846,23.8712,36000.0
2008-10-23 11:50:00,35.82,35.93,35.81,35.87,16800.0,23.8646,23.9379,23.8579,23.8979,16800.0
2008-10-23 12:00:00,35.84,35.88,35.63,35.63,20200.0,23.8779,23.9045,23.738,23.738,20200.0
2008-10-23 12:10:00,35.63,35.65,35.32,35.33,30700.0,23.738,23.7513,23.5314,23.5381,30700.0
2008-10-23 12:20:00,35.32,35.38,35.15,35.18,24200.0,23.5314,23.5714,23.4182,23.4382,24200.0
2008-10-23 12:30:00,35.2,35.33,35.03,35.11,31600.0,23.4515,23.5381,23.3382,23.3915,31600.0
2008-10-23 12:40:00,35.11,35.36,34.92,35.31,31100.0,23.3915,23.5581,23.265,23.5248,31100.0
2008-10-23 12:50:00,35.3,35.39,34.95,35.01,23100.0,23.5181,23.5781,23.2849,23.3249,23100.0
2008-10-23 13:00:00,34.99,35.16,34.86,35.13,25700.0,23.3116,23.4249,23.225,23.4049,25700.0
2008-10-23 13:10:00,35.11,35.24,35.01,35.15,25600.0,23.3915,23.4782,23.3249,23.4182,25600.0
2008-10-23 13:20:00,35.15,35.17,34.83,34.84,35800.0,23.4182,23.4315,23.205,23.2117,35800.0
2008-10-23 13:30:00,34.84,34.94,34.65,34.75,38000.0,23.2117,23.2783,23.0851,23.1517,38000.0
2008-10-23 13:40:00,34.75,34.99,34.72,34.75,24300.0,23.1517,23.3116,23.1317,23.1517,24300.0
2008-10-23 13:50:00,34.72,34.82,34.6,34.72,15600.0,23.1317,23.1983,23.0518,23.1317,15600.0
2008-10-23 14:00:00,34.73,34.73,34.29,34.54,51000.0,23.1384,23.1384,22.8452,23.0118,51000.0
2008-10-23 14:10:00,34.57,34.6,34.35,34.37,66600.0,23.0318,23.0518,22.8852,22.8985,66600.0
2008-10-23 14:20:00,34.4,34.59,34.32,34.52,47300.0,22.9185,23.0451,22.8652,22.9985,47300.0
2008-10-23 14:30:00,34.53,34.72,34.41,34.66,76000.0,23.0051,23.1317,22.9252,23.0917,76000.0
2008-10-23 14:40:00,34.66,34.71,34.32,34.33,62800.0,23.0917,23.125,22.8652,22.8719,62800.0
2008-10-23 14:50:00,34.31,34.52,34.26,34.48,111500.0,22.8586,22.9985,22.8252,22.9718,111500.0
2008-10-23 15:00:00,34.48,34.71,34.36,34.68,111700.0,22.9718,23.125,22.8919,23.1051,111700.0
2008-10-23 15:10:00,34.68,34.83,34.51,34.59,84800.0,23.1051,23.205,22.9918,23.0451,84800.0
2008-10-23 15:20:00,34.57,34.93,34.53,34.74,45300.0,23.0318,23.2716,23.0051,23.145,45300.0
2008-10-23 15:30:00,34.74,34.85,34.41,34.41,50600.0,23.145,23.2183,22.9252,22.9252,50600.0
2008-10-23 15:40:00,34.41,35.39,34.35,35.31,104300.0,22.9252,23.5781,22.8852,23.5248,104300.0
2008-10-23 15:50:00,35.3,35.52,35.03,35.44,97600.0,23.5181,23.6647,23.3382,23.6114,97600.0
2008-10-24 09:30:00,33.5,34.52,33.5,34.14,53900.0,22.3189,22.9985,22.3189,22.7453,53900.0
2008-10-24 09:40:00,34.09,34.12,33.7,34.07,50400.0,22.712,22.732,22.4521,22.6987,50400.0
2008-10-24 09:50:00,34.02,34.32,33.83,34.03,43800.0,22.6653,22.8652,22.5388,22.672,43800.0
2008-10-24 10:00:00,34.08,34.47,34.04,34.11,61400.0,22.7053,22.9651,22.6787,22.7253,61400.0
2008-10-24 10:10:00,34.05,34.31,33.89,34.19,29000.0,22.6853,22.8586,22.5787,22.7786,29000.0
2008-10-24 10:20:00,34.2,34.32,33.88,34.0,48100.0,22.7853,22.8652,22.5721,22.652,48100.0
2008-10-24 10:30:00,33.97,34.26,33.86,34.08,35800.0,22.632,22.8252,22.5587,22.7053,35800.0
2008-10-24 10:40:00,34.07,34.56,33.97,34.37,48600.0,22.6987,23.0251,22.632,22.8985,48600.0
2008-10-24 10:50:00,34.44,34.76,34.43,34.51,61100.0,22.9452,23.1584,22.9385,22.9918,61100.0
2008-10-24 11:00:00,34.53,34.6,34.22,34.22,49700.0,23.0051,23.0518,22.7986,22.7986,49700.0
2008-10-24 11:10:00,34.24,34.24,34.1,34.22,47600.0,22.8119,22.8119,22.7186,22.7986,47600.0
2008-10-24 11:20:00,34.22,34.44,34.22,34.32,103700.0,22.7986,22.9452,22.7986,22.8652,103700.0
2008-10-24 11:30:00,34.33,34.42,34.21,34.37,62300.0,22.8719,22.9318,22.7919,22.8985,62300.0
2008-10-24 11:40:00,34.38,34.45,34.3,34.41,45200.0,22.9052,22.9518,22.8519,22.9252,45200.0
2008-10-24 11:50:00,34.4,34.4,34.05,34.13,41400.0,22.9185,22.9185,22.6853,22.7386,41400.0
2008-10-24 12:00:00,34.13,34.21,34.01,34.21,50200.0,22.7386,22.7919,22.6587,22.7919,50200.0
2008-10-24 12:10:00,34.21,34.23,34.0,34.06,33900.0,22.7919,22.8053,22.652,22.692,33900.0
2008-10-24 12:20:00,34.07,34.16,33.89,33.91,47600.0,22.6987,22.7586,22.5787,22.5921,47600.0
2008-10-24 12:30:00,33.91,34.0,33.82,33.9,45000.0,22.5921,22.652,22.5321,22.5854,45000.0
2008-10-24 12:40:00,33.89,33.91,33.7,33.73,29700.0,22.5787,22.5921,22.4521,22.4721,29700.0
2008-10-24 12:50:00,33.74,33.98,33.73,33.82,52000.0,22.4788,22.6387,22.4721,22.5321,52000.0
2008-10-24 13:00:00,33.81,34.02,33.81,33.82,28400.0,22.5254,22.6653,22.5254,22.5321,28400.0
2008-10-24 13:10:00,33.82,33.97,33.81,33.87,57100.0,22.5321,22.632,22.5254,22.5654,57100.0
2008-10-24 13:20:00,33.88,33.93,33.61,33.66,42000.0,22.5721,22.6054,22.3922,22.4255,42000.0
2008-10-24 13:30:00,33.67,33.67,33.38,33.41,48300.0,22.4322,22.4322,22.239,22.2589,48300.0
2008-10-24 13:40:00,33.4,33.53,33.16,33.18,55000.0,22.2523,22.3389,22.0924,22.1057,55000.0
2008-10-24 13:50:00,33.17,33.48,33.14,33.2,32900.0,22.099,22.3056,22.0791,22.119,32900.0
2008-10-24 14:00:00,33.2,33.46,33.2,33.45,28200.0,22.119,22.2923,22.119,22.2856,28200.0
2008-10-24 14:10:00,33.45,33.9,33.45,33.87,41800.0,22.2856,22.5854,22.2856,22.5654,41800.0
2008-10-24 14:20:00,33.89,33.89,33.62,33.71,33500.0,22.5787,22.5787,22.3988,22.4588,33500.0
2008-10-24 14:30:00,33.76,34.11,33.73,34.03,40000.0,22.4921,22.7253,22.4721,22.672,40000.0
2008-10-24 14:40:00,33.95,34.2,33.58,33.71,37100.0,22.6187,22.7853,22.3722,22.4588,37100.0
2008-10-24 14:50:00,33.71,34.28,33.66,34.18,35900.0,22.4588,22.8386,22.4255,22.7719,35900.0
2008-10-24 15:00:00,34.14,34.51,33.92,33.95,81400.0,22.7453,22.9918,22.5987,22.6187,81400.0
2008-10-24 15:10:00,33.95,34.03,33.62,33.67,45800.0,22.6187,22.672,22.3988,22.4322,45800.0
2008-10-24 15:20:00,33.67,34.09,33.59,33.99,48300.0,22.4322,22.712,22.3789,22.6454,48300.0
2008-10-24 15:30:00,33.99,34.02,33.55,33.69,52800.0,22.6454,22.6653,22.3522,22.4455,52800.0
2008-10-24 15:40:00,33.7,33.98,33.68,33.92,78000.0,22.4521,22.6387,22.4388,22.5987,78000.0
2008-10-24 15:50:00,33.91,34.08,33.5,33.5,119600.0,22.5921,22.7053,22.3189,22.3189,119600.0
2008-10-27 09:30:00,33.28,33.43,33.0,33.24,28100.0,22.1723,22.2723,21.9858,22.1457,28100.0
2008-10-27 09:40:00,33.2,33.44,33.13,33.22,51600.0,22.119,22.2789,22.0724,22.1324,51600.0
2008-10-27 09:50:00,33.24,33.52,33.24,33.38,59500.0,22.1457,22.3322,22.1457,22.239,59500.0
2008-10-27 10:00:00,33.38,33.76,33.38,33.64,33500.0,22.239,22.4921,22.239,22.4122,33500.0
2008-10-27 10:10:00,33.64,33.69,33.35,33.35,23900.0,22.4122,22.4455,22.219,22.219,23900.0
2008-10-27 10:20:00,33.34,33.55,33.32,33.46,31400.0,22.2123,22.3522,22.199,22.2923,31400.0
2008-10-27 10:30:00,33.44,33.48,33.27,33.43,23200.0,22.2789,22.3056,22.1657,22.2723,23200.0
2008-10-27 10:40:00,33.42,33.6,33.25,33.57,56700.0,22.2656,22.3855,22.1523,22.3655,56700.0
2008-10-27 10:50:00,33.59,33.68,33.52,33.57,32000.0,22.3789,22.4388,22.3322,22.3655,32000.0
2008-10-27 11:00:00,33.62,33.72,33.5,33.63,17200.0,22.3988,22.4655,22.3189,22.4055,17200.0
2008-10-27 11:10:00,33.63,33.78,33.48,33.53,39800.0,22.4055,22.5054,22.3056,22.3389,39800.0
2008-10-27 11:20:00,33.52,33.57,33.27,33.37,20500.0,22.3322,22.3655,22.1657,22.2323,20500.0
2008-10-27 11:30:00,33.37,33.5,33.31,33.47,18900.0,22.2323,22.3189,22.1923,22.2989,18900.0
2008-10-27 11:40:00,33.45,33.66,33.34,33.58,14200.0,22.2856,22.4255,22.2123,22.3722,14200.0
2008-10-27 11:50:00,33.59,33.73,33.5,33.62,13800.0,22.3789,22.4721,22.3189,22.3988,13800.0
2008-10-27 12:00:00,33.62,33.75,33.61,33.72,35900.0,22.3988,22.4855,22.3922,22.4655,35900.0
2008-10-27 12:10:00,33.72,33.78,33.55,33.55,41400.0,22.4655,22.5054,22.3522,22.3522,41400.0
2008-10-27 12:20:00,33.56,33.62,33.4,33.4,39400.0,22.3589,22.3988,22.2523,22.2523,39400.0
2008-10-27 12:30:00,33.41,33.68,33.37,33.62,26300.0,22.2589,22.4388,22.2323,22.3988,26300.0
2008-10-27 12:40:00,33.62,33.74,33.5,33.63,57900.0,22.3988,22.4788,22.3189,22.4055,57900.0
2008-10-27 12:50:00,33.6,33.7,33.55,33.7,41200.0,22.3855,22.4521,22.3522,22.4521,41200.0
2008-10-27 13:00:00,33.72,33.74,33.57,33.64,26200.0,22.4655,22.4788,22.3655,22.4122,26200.0
2008-10-27 13:10:00,33.64,33.75,33.62,33.7,34800.0,22.4122,22.4855,22.3988,22.4521,34800.0
2008-10-27 13:20:00,33.71,33.78,33.66,33.77,42400.0,22.4588,22.5054,22.4255,22.4988,42400.0
2008-10-27 13:30:00,33.74,33.88,33.7,33.8,98500.0,22.4788,22.5721,22.4521,22.5188,98500.0
2008-10-27 13:40:00,33.81,33.86,33.63,33.66,93000.0,22.5254,22.5587,22.4055,22.4255,93000.0
2008-10-27 13:50:00,33.65,33.71,33.57,33.6,30800.0,22.4188,22.4588,22.3655,22.3855,30800.0
2008-10-27 14:00:00,33.59,33.67,33.51,33.67,31100.0,22.3789,22.4322,22.3256,22.4322,31100.0
2008-10-27 14:10:00,33.68,33.68,33.53,33.58,28800.0,22.4388,22.4388,22.3389,22.3722,28800.0
2008-10-27 14:20:00,33.59,33.62,33.41,33.46,40700.0,22.3789,22.3988,22.2589,22.2923,40700.0
2008-10-27 14:30:00,33.41,33.59,33.37,33.57,28300.0,22.2589,22.3789,22.2323,22.3655,28300.0
2008-10-27 14:40:00,33.55,33.74,33.48,33.6,31400.0,22.3522,22.4788,22.3056,22.3855,31400.0
2008-10-27 14:50:00,33.6,33.62,33.47,33.5,38900.0,22.3855,22.3988,22.2989,22.3189,38900.0
2008-10-27 15:00:00,33.5,33.65,33.48,33.61,27700.0,22.3189,22.4188,22.3056,22.3922,27700.0
2008-10-27 15:10:00,33.62,33.74,33.5,33.54,30800.0,22.3988,22.4788,22.3189,22.3455,30800.0
2008-10-27 15:20:00,33.53,33.62,33.44,33.53,27400.0,22.3389,22.3988,22.2789,22.3389,27400.0
2008-10-27 15:30:00,33.54,33.74,33.51,33.69,38200.0,22.3455,22.4788,22.3256,22.4455,38200.0
2008-10-27 15:40:00,33.7,33.71,33.4,33.6,46500.0,22.4521,22.4588,22.2523,22.3855,46500.0
2008-10-27 15:50:00,33.61,33.62,33.0,33.02,100900.0,22.3922,22.3988,21.9858,21.9991,100900.0
2008-10-28 09:30:00,33.62,33.76,33.19,33.41,32300.0,22.3988,22.4921,22.1124,22.2589,32300.0
2008-10-28 09:40:00,33.43,33.66,33.37,33.54,37100.0,22.2723,22.4255,22.2323,22.3455,37100.0
2008-10-28 09:50:00,33.55,33.88,33.52,33.85,58300.0,22.3522,22.5721,22.3322,22.5521,58300.0
2008-10-28 10:00:00,33.85,33.9,33.64,33.86,71800.0,22.5521,22.5854,22.4122,22.5587,71800.0
2008-10-28 10:10:00,33.86,33.92,33.75,33.86,45800.0,22.5587,22.5987,22.4855,22.5587,45800.0
2008-10-28 10:20:00,33.86,34.0,33.81,33.81,47900.0,22.5587,22.652,22.5254,22.5254,47900.0
2008-10-28 10:30:00,33.81,33.99,33.79,33.89,30500.0,22.5254,22.6454,22.5121,22.5787,30500.0
2008-10-28 10:40:00,33.86,33.86,33.67,33.77,19700.0,22.5587,22.5587,22.4322,22.4988,19700.0
2008-10-28 10:50:00,33.79,33.8,33.45,33.46,17900.0,22.5121,22.5188,22.2856,22.2923,17900.0
2008-10-28 11:00:00,33.49,33.53,33.22,33.22,22000.0,22.3122,22.3389,22.1324,22.1324,22000.0
2008-10-28 11:10:00,33.24,33.43,33.18,33.41,16800.0,22.1457,22.2723,22.1057,22.2589,16800.0
2008-10-28 11:20:00,33.42,33.55,33.37,33.55,99100.0,22.2656,22.3522,22.2323,22.3522,99100.0
2008-10-28 11:30:00,33.53,33.68,33.53,33.62,17400.0,22.3389,22.4388,22.3389,22.3988,17400.0
2008-10-28 11:40:00,33.59,33.7,33.48,33.5,16800.0,22.3789,22.4521,22.3056,22.3189,16800.0
2008-10-28 11:50:00,33.47,33.68,33.47,33.63,9200.0,22.2989,22.4388,22.2989,22.4055,9200.0
2008-10-28 12:00:00,33.64,33.8,33.62,33.8,14800.0,22.4122,22.5188,22.3988,22.5188,14800.0
2008-10-28 12:10:00,33.8,33.87,33.74,33.82,28200.0,22.5188,22.5654,22.4788,22.5321,28200.0
2008-10-28 12:20:00,33.8,33.81,33.75,33.78,14900.0,22.5188,22.5254,22.4855,22.5054,14900.0
2008-10-28 12:30:00,33.79,33.92,33.78,33.87,24500.0,22.5121,22.5987,22.5054,22.5654,24500.0
2008-10-28 12:40:00,33.87,34.02,33.85,34.01,34600.0,22.5654,22.6653,22.5521,22.6587,34600.0
2008-10-28 12:50:00,34.02,34.03,33.96,33.98,29600.0,22.6653,22.672,22.6254,22.6387,29600.0
2008-10-28 13:00:00,33.98,34.01,33.93,34.0,57200.0,22.6387,22.6587,22.6054,22.652,57200.0
2008-10-28 13:10:00,34.0,34.03,33.95,33.95,35500.0,22.652,22.672,22.6187,22.6187,35500.0
2008-10-28 13:20:00,33.96,33.98,33.92,33.95,27600.0,22.6254,22.6387,22.5987,22.6187,27600.0
2008-10-28 13:30:00,33.94,33.94,33.85,33.87,33500.0,22.612,22.612,22.5521,22.5654,33500.0
2008-10-28 13:40:00,33.87,33.95,33.83,33.89,22500.0,22.5654,22.6187,22.5388,22.5787,22500.0
2008-10-28 13:50:00,33.84,33.85,33.67,33.81,20000.0,22.5454,22.5521,22.4322,22.5254,20000.0
2008-10-28 14:00:00,33.8,34.0,33.79,33.97,32700.0,22.5188,22.652,22.5121,22.632,32700.0
2008-10-28 14:10:00,33.96,34.03,33.96,33.96,68100.0,22.6254,22.672,22.6254,22.6254,68100.0
2008-10-28 14:20:00,33.97,34.03,33.94,34.0,86100.0,22.632,22.672,22.612,22.652,86100.0
2008-10-28 14:30:00,34.0,34.21,34.0,34.17,123100.0,22.652,22.7919,22.652,22.7653,123100.0
2008-10-28 14:40:00,34.17,34.43,34.1,34.38,67600.0,22.7653,22.9385,22.7186,22.9052,67600.0
2008-10-28 14:50:00,34.36,34.6,34.26,34.45,98000.0,22.8919,23.0518,22.8252,22.9518,98000.0
2008-10-28 15:00:00,34.48,34.6,34.44,34.44,53000.0,22.9718,23.0518,22.9452,22.9452,53000.0
2008-10-28 15:10:00,34.46,34.6,34.46,34.55,129600.0,22.9585,23.0518,22.9585,23.0184,129600.0
2008-10-28 15:20:00,34.57,35.11,34.56,35.1,96000.0,23.0318,23.3915,23.0251,23.3849,96000.0
2008-10-28 15:30:00,35.1,35.32,34.89,35.05,73300.0,23.3849,23.5314,23.245,23.3516,73300.0
2008-10-28 15:40:00,35.07,35.34,35.06,35.31,105900.0,23.3649,23.5448,23.3582,23.5248,105900.0
2008-10-28 15:50:00,35.31,35.86,35.13,35.85,188600.0,23.5248,23.8912,23.4049,23.8846,188600.0
2008-10-29 09:30:00,35.93,35.93,35.22,35.61,39900.0,23.9379,23.9379,23.4648,23.7247,39900.0
2008-10-29 09:40:00,35.65,35.97,35.61,35.97,41400.0,23.7513,23.9645,23.7247,23.9645,41400.0
2008-10-29 09:50:00,35.98,36.0,35.75,35.77,41000.0,23.9712,23.9845,23.8179,23.8313,41000.0
2008-10-29 10:00:00,35.77,35.92,35.61,35.92,24300.0,23.8313,23.9312,23.7247,23.9312,24300.0
2008-10-29 10:10:00,35.92,36.01,35.85,35.9,49900.0,23.9312,23.9912,23.8846,23.9179,49900.0
2008-10-29 10:20:00,35.89,36.0,35.87,35.97,47300.0,23.9112,23.9845,23.8979,23.9645,47300.0
2008-10-29 10:30:00,35.96,36.0,35.9,35.94,39700.0,23.9578,23.9845,23.9179,23.9445,39700.0
2008-10-29 10:40:00,35.95,35.95,35.8,35.84,31600.0,23.9512,23.9512,23.8512,23.8779,31600.0
2008-10-29 10:50:00,35.82,35.86,35.64,35.64,29000.0,23.8646,23.8912,23.7446,23.7446,29000.0
2008-10-29 11:00:00,35.63,35.65,35.53,35.54,28600.0,23.738,23.7513,23.6714,23.678,28600.0
2008-10-29 11:10:00,35.53,35.53,35.41,35.51,30400.0,23.6714,23.6714,23.5914,23.658,30400.0
2008-10-29 11:20:00,35.56,35.57,35.42,35.55,28300.0,23.6913,23.698,23.5981,23.6847,28300.0
2008-10-29 11:30:00,35.5,35.5,35.33,35.44,31300.0,23.6514,23.6514,23.5381,23.6114,31300.0
2008-10-29 11:40:00,35.46,35.46,35.34,35.45,25300.0,23.6247,23.6247,23.5448,23.6181,25300.0
2008-10-29 11:50:00,35.44,35.72,35.44,35.71,25700.0,23.6114,23.7979,23.6114,23.7913,25700.0
2008-10-29 12:00:00,35.71,35.85,35.68,35.84,20900.0,23.7913,23.8846,23.7713,23.8779,20900.0
2008-10-29 12:10:00,35.84,35.87,35.69,35.73,25700.0,23.8779,23.8979,23.778,23.8046,25700.0
2008-10-29 12:20:00,35.71,35.85,35.71,35.85,21900.0,23.7913,23.8846,23.7913,23.8846,21900.0
2008-10-29 12:30:00,35.85,36.0,35.84,35.94,49300.0,23.8846,23.9845,23.8779,23.9445,49300.0
2008-10-29 12:40:00,35.91,35.96,35.83,35.93,24400.0,23.9245,23.9578,23.8712,23.9379,24400.0
2008-10-29 12:50:00,35.9,35.91,35.85,35.88,15200.0,23.9179,23.9245,23.8846,23.9045,15200.0
2008-10-29 13:00:00,35.86,35.91,35.8,35.88,19500.0,23.8912,23.9245,23.8512,23.9045,19500.0
2008-10-29 13:10:00,35.88,35.95,35.86,35.92,18000.0,23.9045,23.9512,23.8912,23.9312,18000.0
2008-10-29 13:20:00,35.92,35.95,35.86,35.88,21700.0,23.9312,23.9512,23.8912,23.9045,21700.0
2008-10-29 13:30:00,35.88,35.96,35.87,35.91,26100.0,23.9045,23.9578,23.8979,23.9245,26100.0
2008-10-29 13:40:00,35.92,36.04,35.87,35.98,37100.0,23.9312,24.0111,23.8979,23.9712,37100.0
2008-10-29 13:50:00,35.97,36.09,35.9,35.93,37600.0,23.9645,24.0445,23.9179,23.9379,37600.0
2008-10-29 14:00:00,35.92,35.98,35.72,35.74,23600.0,23.9312,23.9712,23.7979,23.8113,23600.0
2008-10-29 14:10:00,35.74,36.12,35.64,35.85,40200.0,23.8113,24.0644,23.7446,23.8846,40200.0
2008-10-29 14:20:00,35.84,35.95,35.58,35.65,59000.0,23.8779,23.9512,23.7047,23.7513,59000.0
2008-10-29 14:30:00,35.65,35.65,35.32,35.54,45400.0,23.7513,23.7513,23.5314,23.678,45400.0
2008-10-29 14:40:00,35.55,35.71,35.54,35.64,32200.0,23.6847,23.7913,23.678,23.7446,32200.0
2008-10-29 14:50:00,35.62,35.63,35.42,35.61,49900.0,23.7313,23.738,23.5981,23.7247,49900.0
2008-10-29 15:00:00,35.58,35.89,35.54,35.67,107900.0,23.7047,23.9112,23.678,23.7646,107900.0
2008-10-29 15:10:00,35.69,36.25,35.63,36.25,62700.0,23.778,24.151,23.738,24.151,62700.0
2008-10-29 15:20:00,36.25,36.63,36.24,36.38,71200.0,24.151,24.4042,24.1444,24.2377,71200.0
2008-10-29 15:30:00,36.37,36.54,36.1,36.18,54900.0,24.231,24.3443,24.0511,24.1044,54900.0
2008-10-29 15:40:00,36.2,36.58,36.18,36.44,78700.0,24.1177,24.3709,24.1044,24.2776,78700.0
2008-10-29 15:50:00,36.43,36.48,35.35,35.35,203000.0,24.271,24.3043,23.5514,23.5514,203000.0
2008-10-30 09:30:00,36.21,36.6,36.04,36.53,23300.0,24.1244,24.3842,24.0111,24.3376,23300.0
2008-10-30 09:40:00,36.55,36.6,36.43,36.51,36600.0,24.3509,24.3842,24.271,24.3243,36600.0
2008-10-30 09:50:00,36.51,36.74,36.51,36.6,29800.0,24.3243,24.4775,24.3243,24.3842,29800.0
2008-10-30 10:00:00,36.6,36.97,36.56,36.91,28000.0,24.3842,24.6307,24.3576,24.5908,28000.0
2008-10-30 10:10:00,36.89,36.99,36.77,36.83,22700.0,24.5774,24.6441,24.4975,24.5375,22700.0
2008-10-30 10:20:00,36.8,36.87,36.48,36.48,28800.0,24.5175,24.5641,24.3043,24.3043,28800.0
2008-10-30 10:30:00,36.48,36.59,36.36,36.46,22000.0,24.3043,24.3776,24.2243,24.291,22000.0
2008-10-30 10:40:00,36.46,36.49,36.23,36.46,16400.0,24.291,24.3109,24.1377,24.291,16400.0
2008-10-30 10:50:00,36.47,36.77,36.44,36.63,18900.0,24.2976,24.4975,24.2776,24.4042,18900.0
2008-10-30 11:00:00,36.65,36.82,36.65,36.7,37500.0,24.4175,24.5308,24.4175,24.4509,37500.0
2008-10-30 11:10:00,36.76,36.87,36.62,36.66,26300.0,24.4908,24.5641,24.3976,24.4242,26300.0
2008-10-30 11:20:00,36.69,36.72,36.5,36.57,14500.0,24.4442,24.4642,24.3176,24.3642,14500.0
2008-10-30 11:30:00,36.53,36.58,36.38,36.42,20200.0,24.3376,24.3709,24.2377,24.2643,20200.0
2008-10-30 11:40:00,36.43,36.49,36.22,36.28,17700.0,24.271,24.3109,24.1311,24.171,17700.0
2008-10-30 11:50:00,36.28,36.42,36.17,36.39,16900.0,24.171,24.2643,24.0977,24.2443,16900.0
2008-10-30 12:00:00,36.36,36.5,36.32,36.45,17400.0,24.2243,24.3176,24.1977,24.2843,17400.0
2008-10-30 12:10:00,36.42,36.5,36.34,36.46,15600.0,24.2643,24.3176,24.211,24.291,15600.0
2008-10-30 12:20:00,36.46,36.52,36.28,36.37,12900.0,24.291,24.3309,24.171,24.231,12900.0
2008-10-30 12:30:00,36.35,36.65,36.35,36.44,20400.0,24.2177,24.4175,24.2177,24.2776,20400.0
2008-10-30 12:40:00,36.44,36.49,36.26,36.31,20900.0,24.2776,24.3109,24.1577,24.191,20900.0
2008-10-30 12:50:00,36.31,36.34,36.16,36.21,10700.0,24.191,24.211,24.0911,24.1244,10700.0
2008-10-30 13:00:00,36.21,36.37,36.15,36.35,14500.0,24.1244,24.231,24.0844,24.2177,14500.0
2008-10-30 13:10:00,36.39,36.53,36.37,36.49,17000.0,24.2443,24.3376,24.231,24.3109,17000.0
2008-10-30 13:20:00,36.5,36.52,36.38,36.38,14700.0,24.3176,24.3309,24.2377,24.2377,14700.0
2008-10-30 13:30:00,36.36,36.48,36.34,36.48,14600.0,24.2243,24.3043,24.211,24.3043,14600.0
2008-10-30 13:40:00,36.47,36.48,36.24,36.27,15400.0,24.2976,24.3043,24.1444,24.1644,15400.0
2008-10-30 13:50:00,36.26,36.38,36.22,36.31,16200.0,24.1577,24.2377,24.1311,24.191,16200.0
2008-10-30 14:00:00,36.3,36.41,36.28,36.31,26900.0,24.1844,24.2576,24.171,24.191,26900.0
2008-10-30 14:10:00,36.32,36.37,36.14,36.17,20900.0,24.1977,24.231,24.0778,24.0977,20900.0
2008-10-30 14:20:00,36.19,36.54,36.18,36.44,26500.0,24.1111,24.3443,24.1044,24.2776,26500.0
2008-10-30 14:30:00,36.44,36.57,36.36,36.4,31500.0,24.2776,24.3642,24.2243,24.251,31500.0
2008-10-30 14:40:00,36.41,36.48,36.1,36.25,65100.0,24.2576,24.3043,24.0511,24.151,65100.0
2008-10-30 14:50:00,36.27,36.29,36.02,36.15,35500.0,24.1644,24.1777,23.9978,24.0844,35500.0
2008-10-30 15:00:00,36.14,36.54,36.11,36.45,40700.0,24.0778,24.3443,24.0578,24.2843,40700.0
2008-10-30 15:10:00,36.46,36.55,36.12,36.24,37700.0,24.291,24.3509,24.0644,24.1444,37700.0
2008-10-30 15:20:00,36.25,36.48,36.06,36.34,44000.0,24.151,24.3043,24.0245,24.211,44000.0
2008-10-30 15:30:00,36.38,36.5,36.12,36.39,62600.0,24.2377,24.3176,24.0644,24.2443,62600.0
2008-10-30 15:40:00,36.37,36.48,36.13,36.46,70500.0,24.231,24.3043,24.0711,24.291,70500.0
2008-10-30 15:50:00,36.44,36.86,36.29,36.69,113400.0,24.2776,24.5575,24.1777,24.4442,113400.0
2008-10-31 09:30:00,36.6,37.24,36.6,37.24,42100.0,24.3842,24.8106,24.3842,24.8106,42100.0
2008-10-31 09:40:00,37.25,37.38,37.01,37.36,27100.0,24.8173,24.9039,24.6574,24.8906,27100.0
2008-10-31 09:50:00,37.36,37.47,37.29,37.44,29800.0,24.8906,24.9639,24.8439,24.9439,29800.0
2008-10-31 10:00:00,37.45,37.68,37.42,37.42,41100.0,24.9505,25.1038,24.9305,24.9305,41100.0
2008-10-31 10:10:00,37.43,37.47,37.05,37.21,50100.0,24.9372,24.9639,24.684,24.7906,50100.0
2008-10-31 10:20:00,37.25,37.29,37.13,37.23,25000.0,24.8173,24.8439,24.7373,24.804,25000.0
2008-10-31 10:30:00,37.18,37.29,36.97,37.05,33000.0,24.7706,24.8439,24.6307,24.684,33000.0
2008-10-31 10:40:00,37.06,37.08,36.86,36.87,31900.0,24.6907,24.704,24.5575,24.5641,31900.0
2008-10-31 10:50:00,36.87,36.94,36.68,36.79,28900.0,24.5641,24.6108,24.4375,24.5108,28900.0
2008-10-31 11:00:00,36.85,37.14,36.85,37.1,20100.0,24.5508,24.744,24.5508,24.7173,20100.0
2008-10-31 11:10:00,37.15,37.43,37.05,37.39,20000.0,24.7507,24.9372,24.684,24.9106,20000.0
2008-10-31 11:20:00,37.36,37.43,37.28,37.35,24700.0,24.8906,24.9372,24.8373,24.8839,24700.0
2008-10-31 11:30:00,37.34,37.53,37.27,37.52,18200.0,24.8772,25.0038,24.8306,24.9972,18200.0
2008-10-31 11:40:00,37.51,37.59,37.36,37.36,20000.0,24.9905,25.0438,24.8906,24.8906,20000.0
2008-10-31 11:50:00,37.38,37.53,37.36,37.43,14000.0,24.9039,25.0038,24.8906,24.9372,14000.0
2008-10-31 12:00:00,37.44,37.49,37.36,37.42,21400.0,24.9439,24.9772,24.8906,24.9305,21400.0
2008-10-31 12:10:00,37.4,37.47,37.31,37.37,15200.0,24.9172,24.9639,24.8573,24.8972,15200.0
2008-10-31 12:20:00,37.37,37.5,37.31,37.48,17700.0,24.8972,24.9838,24.8573,24.9705,17700.0
2008-10-31 12:30:00,37.48,37.48,37.33,37.4,15800.0,24.9705,24.9705,24.8706,24.9172,15800.0
2008-10-31 12:40:00,37.4,37.48,37.31,37.32,16800.0,24.9172,24.9705,24.8573,24.8639,16800.0
2008-10-31 12:50:00,37.32,37.39,37.3,37.3,10800.0,24.8639,24.9106,24.8506,24.8506,10800.0
2008-10-31 13:00:00,37.29,37.34,37.25,37.26,9300.0,24.8439,24.8772,24.8173,24.8239,9300.0
2008-10-31 13:10:00,37.24,37.4,37.23,37.4,11500.0,24.8106,24.9172,24.804,24.9172,11500.0
2008-10-31 13:20:00,37.39,37.64,37.39,37.58,17700.0,24.9106,25.0771,24.9106,25.0371,17700.0
2008-10-31 13:30:00,37.58,37.63,37.56,37.6,22300.0,25.0371,25.0705,25.0238,25.0505,22300.0
2008-10-31 13:40:00,37.6,37.63,37.41,37.43,22300.0,25.0505,25.0705,24.9239,24.9372,22300.0
2008-10-31 13:50:00,37.41,37.53,37.36,37.5,24400.0,24.9239,25.0038,24.8906,24.9838,24400.0
2008-10-31 14:00:00,37.5,37.65,37.47,37.63,19400.0,24.9838,25.0838,24.9639,25.0705,19400.0
2008-10-31 14:10:00,37.6,37.62,37.38,37.42,25300.0,25.0505,25.0638,24.9039,24.9305,25300.0
2008-10-31 14:20:00,37.4,37.47,37.34,37.47,15400.0,24.9172,24.9639,24.8772,24.9639,15400.0
2008-10-31 14:30:00,37.47,37.59,37.31,37.56,20200.0,24.9639,25.0438,24.8573,25.0238,20200.0
2008-10-31 14:40:00,37.58,37.58,37.41,37.43,33500.0,25.0371,25.0371,24.9239,24.9372,33500.0
2008-10-31 14:50:00,37.48,37.62,37.47,37.59,25300.0,24.9705,25.0638,24.9639,25.0438,25300.0
2008-10-31 15:00:00,37.61,37.69,37.43,37.57,33600.0,25.0571,25.1104,24.9372,25.0305,33600.0
2008-10-31 15:10:00,37.58,37.61,37.35,37.35,40400.0,25.0371,25.0571,24.8839,24.8839,40400.0
2008-10-31 15:20:00,37.35,37.43,37.18,37.24,49200.0,24.8839,24.9372,24.7706,24.8106,49200.0
2008-10-31 15:30:00,37.23,37.33,37.16,37.3,72000.0,24.804,24.8706,24.7573,24.8506,72000.0
2008-10-31 15:40:00,37.29,37.32,36.78,36.89,109900.0,24.8439,24.8639,24.5042,24.5774,109900.0
2008-10-31 15:50:00,36.88,37.26,36.75,36.97,122200.0,24.5708,24.8239,24.4842,24.6307,122200.0
2008-11-03 09:30:00,37.08,37.6,36.63,37.44,44000.0,24.704,25.0505,24.4042,24.9439,44000.0
2008-11-03 09:40:00,37.49,37.84,37.49,37.65,29500.0,24.9772,25.2104,24.9772,25.0838,29500.0
2008-11-03 09:50:00,37.64,37.68,37.43,37.43,13400.0,25.0771,25.1038,24.9372,24.9372,13400.0
2008-11-03 10:00:00,37.43,37.56,37.36,37.45,24200.0,24.9372,25.0238,24.8906,24.9505,24200.0
2008-11-03 10:10:00,37.44,37.57,37.37,37.51,23700.0,24.9439,25.0305,24.8972,24.9905,23700.0
2008-11-03 10:20:00,37.5,37.52,37.31,37.35,17000.0,24.9838,24.9972,24.8573,24.8839,17000.0
2008-11-03 10:30:00,37.31,37.41,37.26,37.41,49000.0,24.8573,24.9239,24.8239,24.9239,49000.0
2008-11-03 10:40:00,37.41,37.6,37.36,37.6,9200.0,24.9239,25.0505,24.8906,25.0505,9200.0
2008-11-03 10:50:00,37.61,37.72,37.47,37.49,33000.0,25.0571,25.1304,24.9639,24.9772,33000.0
2008-11-03 11:00:00,37.48,37.64,37.48,37.64,9900.0,24.9705,25.0771,24.9705,25.0771,9900.0
2008-11-03 11:10:00,37.64,37.73,37.5,37.5,22600.0,25.0771,25.1371,24.9838,24.9838,22600.0
2008-11-03 11:20:00,37.53,37.62,37.49,37.54,33400.0,25.0038,25.0638,24.9772,25.0105,33400.0
2008-11-03 11:30:00,37.54,37.65,37.53,37.65,8100.0,25.0105,25.0838,25.0038,25.0838,8100.0
2008-11-03 11:40:00,37.64,37.73,37.64,37.64,7000.0,25.0771,25.1371,25.0771,25.0771,7000.0
2008-11-03 11:50:00,37.63,37.65,37.5,37.52,17300.0,25.0705,25.0838,24.9838,24.9972,17300.0
2008-11-03 12:00:00,37.52,37.62,37.52,37.53,15300.0,24.9972,25.0638,24.9972,25.0038,15300.0
2008-11-03 12:10:00,37.51,37.61,37.51,37.53,15100.0,24.9905,25.0571,24.9905,25.0038,15100.0
2008-11-03 12:20:00,37.54,37.64,37.5,37.62,14200.0,25.0105,25.0771,24.9838,25.0638,14200.0
2008-11-03 12:30:00,37.62,37.65,37.53,37.57,9400.0,25.0638,25.0838,25.0038,25.0305,9400.0
2008-11-03 12:40:00,37.55,37.58,37.5,37.56,8200.0,25.0172,25.0371,24.9838,25.0238,8200.0
2008-11-03 12:50:00,37.56,37.64,37.54,37.59,11100.0,25.0238,25.0771,25.0105,25.0438,11100.0
2008-11-03 13:00:00,37.58,37.66,37.58,37.65,9300.0,25.0371,25.0904,25.0371,25.0838,9300.0
2008-11-03 13:10:00,37.65,37.67,37.59,37.6,13700.0,25.0838,25.0971,25.0438,25.0505,13700.0
2008-11-03 13:20:00,37.59,37.59,37.52,37.56,15500.0,25.0438,25.0438,24.9972,25.0238,15500.0
2008-11-03 13:30:00,37.55,37.57,37.49,37.49,14200.0,25.0172,25.0305,24.9772,24.9772,14200.0
2008-11-03 13:40:00,37.49,37.52,37.44,37.52,8200.0,24.9772,24.9972,24.9439,24.9972,8200.0
2008-11-03 13:50:00,37.52,37.54,37.4,37.4,12900.0,24.9972,25.0105,24.9172,24.9172,12900.0
2008-11-03 14:00:00,37.41,37.47,37.36,37.43,13000.0,24.9239,24.9639,24.8906,24.9372,13000.0
2008-11-03 14:10:00,37.44,37.46,37.31,37.31,12600.0,24.9439,24.9572,24.8573,24.8573,12600.0
2008-11-03 14:20:00,37.31,37.56,37.31,37.56,18500.0,24.8573,25.0238,24.8573,25.0238,18500.0
2008-11-03 14:30:00,37.56,37.56,37.42,37.53,18400.0,25.0238,25.0238,24.9305,25.0038,18400.0
2008-11-03 14:40:00,37.53,37.66,37.52,37.64,15400.0,25.0038,25.0904,24.9972,25.0771,15400.0
2008-11-03 14:50:00,37.63,37.65,37.57,37.58,20300.0,25.0705,25.0838,25.0305,25.0371,20300.0
2008-11-03 15:00:00,37.58,37.61,37.49,37.6,28700.0,25.0371,25.0571,24.9772,25.0505,28700.0
2008-11-03 15:10:00,37.62,37.62,37.48,37.59,23500.0,25.0638,25.0638,24.9705,25.0438,23500.0
2008-11-03 15:20:00,37.6,37.61,37.48,37.6,23000.0,25.0505,25.0571,24.9705,25.0505,23000.0
2008-11-03 15:30:00,37.59,37.7,37.53,37.64,41000.0,25.0438,25.1171,25.0038,25.0771,41000.0
2008-11-03 15:40:00,37.65,37.83,37.65,37.78,69100.0,25.0838,25.2037,25.0838,25.1704,69100.0
2008-11-03 15:50:00,37.78,37.84,37.59,37.74,91600.0,25.1704,25.2104,25.0438,25.1437,91600.0
2008-11-04 09:30:00,38.3,38.75,38.2,38.67,58500.0,25.5168,25.8166,25.4502,25.7633,58500.0
2008-11-04 09:40:00,38.67,38.73,38.24,38.25,24200.0,25.7633,25.8033,25.4769,25.4835,24200.0
2008-11-04 09:50:00,38.22,38.29,38.03,38.06,21900.0,25.4635,25.5102,25.3369,25.3569,21900.0
2008-11-04 10:00:00,38.01,38.14,37.99,38.07,18200.0,25.3236,25.4102,25.3103,25.3636,18200.0
2008-11-04 10:10:00,38.07,38.31,38.05,38.31,17500.0,25.3636,25.5235,25.3503,25.5235,17500.0
2008-11-04 10:20:00,38.31,38.33,38.23,38.28,19400.0,25.5235,25.5368,25.4702,25.5035,19400.0
2008-11-04 10:30:00,38.23,38.25,38.02,38.08,28100.0,25.4702,25.4835,25.3303,25.3703,28100.0
2008-11-04 10:40:00,38.08,38.2,37.99,38.19,19900.0,25.3703,25.4502,25.3103,25.4435,19900.0
2008-11-04 10:50:00,38.19,38.39,38.18,38.2,24900.0,25.4435,25.5768,25.4369,25.4502,24900.0
2008-11-04 11:00:00,38.22,38.35,38.2,38.3,23600.0,25.4635,25.5501,25.4502,25.5168,23600.0
2008-11-04 11:10:00,38.3,38.38,38.25,38.33,19400.0,25.5168,25.5701,25.4835,25.5368,19400.0
2008-11-04 11:20:00,38.33,38.44,38.29,38.44,11600.0,25.5368,25.6101,25.5102,25.6101,11600.0
2008-11-04 11:30:00,38.43,38.5,38.42,38.48,13900.0,25.6034,25.6501,25.5968,25.6368,13900.0
2008-11-04 11:40:00,38.48,38.5,38.43,38.49,23300.0,25.6368,25.6501,25.6034,25.6434,23300.0
2008-11-04 11:50:00,38.49,38.5,38.36,38.36,18700.0,25.6434,25.6501,25.5568,25.5568,18700.0
2008-11-04 12:00:00,38.38,38.39,38.26,38.37,18500.0,25.5701,25.5768,25.4902,25.5635,18500.0
2008-11-04 12:10:00,38.38,38.49,38.36,38.39,26600.0,25.5701,25.6434,25.5568,25.5768,26600.0
2008-11-04 12:20:00,38.39,38.42,38.22,38.22,17200.0,25.5768,25.5968,25.4635,25.4635,17200.0
2008-11-04 12:30:00,38.22,38.36,38.2,38.29,41600.0,25.4635,25.5568,25.4502,25.5102,41600.0
2008-11-04 12:40:00,38.27,38.32,38.09,38.12,50000.0,25.4968,25.5302,25.3769,25.3969,50000.0
2008-11-04 12:50:00,38.12,38.25,38.1,38.23,38100.0,25.3969,25.4835,25.3836,25.4702,38100.0
2008-11-04 13:00:00,38.2,38.31,38.2,38.31,29900.0,25.4502,25.5235,25.4502,25.5235,29900.0
2008-11-04 13:10:00,38.29,38.4,38.29,38.33,64300.0,25.5102,25.5835,25.5102,25.5368,64300.0
2008-11-04 13:20:00,38.32,38.33,38.24,38.25,22600.0,25.5302,25.5368,25.4769,25.4835,22600.0
2008-11-04 13:30:00,38.25,38.26,38.04,38.07,30400.0,25.4835,25.4902,25.3436,25.3636,30400.0
2008-11-04 13:40:00,38.07,38.2,38.06,38.18,29500.0,25.3636,25.4502,25.3569,25.4369,29500.0
2008-11-04 13:50:00,38.18,38.18,38.02,38.03,23300.0,25.4369,25.4369,25.3303,25.3369,23300.0
2008-11-04 14:00:00,38.03,38.05,37.75,37.78,52200.0,25.3369,25.3503,25.1504,25.1704,52200.0
2008-11-04 14:10:00,37.79,37.87,37.64,37.81,32700.0,25.1771,25.2304,25.0771,25.1904,32700.0
2008-11-04 14:20:00,37.8,37.86,37.72,37.85,22800.0,25.1837,25.2237,25.1304,25.217,22800.0
2008-11-04 14:30:00,37.86,37.97,37.85,37.97,29300.0,25.2237,25.297,25.217,25.297,29300.0
2008-11-04 14:40:00,37.98,38.06,37.91,37.97,36800.0,25.3036,25.3569,25.257,25.297,36800.0
2008-11-04 14:50:00,37.97,37.97,37.79,37.95,40700.0,25.297,25.297,25.1771,25.2836,40700.0
2008-11-04 15:00:00,37.94,38.04,37.79,38.01,40500.0,25.277,25.3436,25.1771,25.3236,40500.0
2008-11-04 15:10:00,38.0,38.02,37.87,37.92,61000.0,25.317,25.3303,25.2304,25.2637,61000.0
2008-11-04 15:20:00,37.9,37.97,37.83,37.95,31800.0,25.2503,25.297,25.2037,25.2836,31800.0
2008-11-04 15:30:00,37.96,38.01,37.95,37.97,76800.0,25.2903,25.3236,25.2836,25.297,76800.0
2008-11-04 15:40:00,37.98,38.23,37.97,38.15,71900.0,25.3036,25.4702,25.297,25.4169,71900.0
2008-11-04 15:50:00,38.14,38.25,38.08,38.14,89300.0,25.4102,25.4835,25.3703,25.4102,89300.0
2008-11-05 09:30:00,37.91,37.91,37.18,37.54,45100.0,25.257,25.257,24.7706,25.0105,45100.0
2008-11-05 09:40:00,37.58,37.75,37.24,37.48,71300.0,25.0371,25.1504,24.8106,24.9705,71300.0
2008-11-05 09:50:00,37.45,37.52,37.4,37.45,31400.0,24.9505,24.9972,24.9172,24.9505,31400.0
2008-11-05 10:00:00,37.44,37.64,37.44,37.59,35600.0,24.9439,25.0771,24.9439,25.0438,35600.0
2008-11-05 10:10:00,37.57,37.75,37.51,37.7,32700.0,25.0305,25.1504,24.9905,25.1171,32700.0
2008-11-05 10:20:00,37.71,37.75,37.65,37.67,21500.0,25.1238,25.1504,25.0838,25.0971,21500.0
2008-11-05 10:30:00,37.68,37.83,37.68,37.69,28800.0,25.1038,25.2037,25.1038,25.1104,28800.0
2008-11-05 10:40:00,37.71,37.75,37.67,37.71,27100.0,25.1238,25.1504,25.0971,25.1238,27100.0
2008-11-05 10:50:00,37.7,37.71,37.53,37.58,14600.0,25.1171,25.1238,25.0038,25.0371,14600.0
2008-11-05 11:00:00,37.6,37.79,37.6,37.79,9900.0,25.0505,25.1771,25.0505,25.1771,9900.0
2008-11-05 11:10:00,37.79,37.79,37.71,37.75,59400.0,25.1771,25.1771,25.1238,25.1504,59400.0
2008-11-05 11:20:00,37.75,37.87,37.71,37.86,21400.0,25.1504,25.2304,25.1238,25.2237,21400.0
2008-11-05 11:30:00,37.85,37.89,37.77,37.83,15300.0,25.217,25.2437,25.1637,25.2037,15300.0
2008-11-05 11:40:00,37.84,37.91,37.75,37.76,17800.0,25.2104,25.257,25.1504,25.1571,17800.0
2008-11-05 11:50:00,37.78,37.79,37.66,37.68,10300.0,25.1704,25.1771,25.0904,25.1038,10300.0
2008-11-05 12:00:00,37.69,37.72,37.66,37.66,8600.0,25.1104,25.1304,25.0904,25.0904,8600.0
2008-11-05 12:10:00,37.67,37.69,37.5,37.51,18100.0,25.0971,25.1104,24.9838,24.9905,18100.0
2008-11-05 12:20:00,37.52,37.54,37.12,37.15,36000.0,24.9972,25.0105,24.7307,24.7507,36000.0
2008-11-05 12:30:00,37.16,37.16,36.97,36.97,44700.0,24.7573,24.7573,24.6307,24.6307,44700.0
2008-11-05 12:40:00,36.96,37.1,36.88,37.1,15600.0,24.6241,24.7173,24.5708,24.7173,15600.0
2008-11-05 12:50:00,37.09,37.1,36.96,37.06,25400.0,24.7107,24.7173,24.6241,24.6907,25400.0
2008-11-05 13:00:00,37.08,37.14,37.0,37.11,18700.0,24.704,24.744,24.6507,24.724,18700.0
2008-11-05 13:10:00,37.1,37.16,37.09,37.15,7200.0,24.7173,24.7573,24.7107,24.7507,7200.0
2008-11-05 13:20:00,37.14,37.14,37.01,37.06,15100.0,24.744,24.744,24.6574,24.6907,15100.0
2008-11-05 13:30:00,37.04,37.04,36.82,36.92,16800.0,24.6774,24.6774,24.5308,24.5974,16800.0
2008-11-05 13:40:00,36.9,37.04,36.89,36.97,8300.0,24.5841,24.6774,24.5774,24.6307,8300.0
2008-11-05 13:50:00,36.98,37.06,36.85,36.85,12000.0,24.6374,24.6907,24.5508,24.5508,12000.0
2008-11-05 14:00:00,36.87,36.97,36.77,36.79,13900.0,24.5641,24.6307,24.4975,24.5108,13900.0
2008-11-05 14:10:00,36.79,36.89,36.79,36.87,10900.0,24.5108,24.5774,24.5108,24.5641,10900.0
2008-11-05 14:20:00,36.86,36.87,36.8,36.85,11700.0,24.5575,24.5641,24.5175,24.5508,11700.0
2008-11-05 14:30:00,36.85,37.15,36.85,37.11,16000.0,24.5508,24.7507,24.5508,24.724,16000.0
2008-11-05 14:40:00,37.12,37.12,36.94,36.96,12000.0,24.7307,24.7307,24.6108,24.6241,12000.0
2008-11-05 14:50:00,36.95,37.1,36.91,36.99,22700.0,24.6174,24.7173,24.5908,24.6441,22700.0
2008-11-05 15:00:00,37.0,37.17,36.98,37.03,31000.0,24.6507,24.764,24.6374,24.6707,31000.0
2008-11-05 15:10:00,37.04,37.04,36.85,36.88,24600.0,24.6774,24.6774,24.5508,24.5708,24600.0
2008-11-05 15:20:00,36.88,36.9,36.79,36.84,28700.0,24.5708,24.5841,24.5108,24.5441,28700.0
2008-11-05 15:30:00,36.87,36.89,36.63,36.63,48700.0,24.5641,24.5774,24.4042,24.4042,48700.0
2008-11-05 15:40:00,36.62,37.07,36.57,36.91,65500.0,24.3976,24.6974,24.3642,24.5908,65500.0
2008-11-05 15:50:00,36.91,36.93,36.5,36.64,64100.0,24.5908,24.6041,24.3176,24.4109,64100.0
2008-11-06 09:30:00,36.31,37.09,36.31,36.85,37200.0,24.191,24.7107,24.191,24.5508,37200.0
2008-11-06 09:40:00,36.87,36.94,36.71,36.73,27800.0,24.5641,24.6108,24.4575,24.4708,27800.0
2008-11-06 09:50:00,36.73,36.73,36.45,36.51,41700.0,24.4708,24.4708,24.2843,24.3243,41700.0
2008-11-06 10:00:00,36.56,36.56,36.3,36.39,18900.0,24.3576,24.3576,24.1844,24.2443,18900.0
2008-11-06 10:10:00,36.36,36.49,36.3,36.43,18300.0,24.2243,24.3109,24.1844,24.271,18300.0
2008-11-06 10:20:00,36.43,36.55,36.33,36.36,21200.0,24.271,24.3509,24.2043,24.2243,21200.0
2008-11-06 10:30:00,36.38,36.5,36.25,36.5,18800.0,24.2377,24.3176,24.151,24.3176,18800.0
2008-11-06 10:40:00,36.49,36.5,36.3,36.33,27000.0,24.3109,24.3176,24.1844,24.2043,27000.0
2008-11-06 10:50:00,36.33,36.35,36.21,36.35,17100.0,24.2043,24.2177,24.1244,24.2177,17100.0
2008-11-06 11:00:00,36.35,36.38,36.25,36.27,18600.0,24.2177,24.2377,24.151,24.1644,18600.0
2008-11-06 11:10:00,36.27,36.27,36.11,36.15,23500.0,24.1644,24.1644,24.0578,24.0844,23500.0
2008-11-06 11:20:00,36.15,36.27,36.11,36.21,11500.0,24.0844,24.1644,24.0578,24.1244,11500.0
2008-11-06 11:30:00,36.25,36.28,36.0,36.1,24100.0,24.151,24.171,23.9845,24.0511,24100.0
2008-11-06 11:40:00,36.1,36.23,36.1,36.16,7400.0,24.0511,24.1377,24.0511,24.0911,7400.0
2008-11-06 11:50:00,36.15,36.19,36.0,36.15,10400.0,24.0844,24.1111,23.9845,24.0844,10400.0
2008-11-06 12:00:00,36.15,36.16,35.9,35.9,16500.0,24.0844,24.0911,23.9179,23.9179,16500.0
2008-11-06 12:10:00,35.97,36.02,35.95,35.98,9100.0,23.9645,23.9978,23.9512,23.9712,9100.0
2008-11-06 12:20:00,35.98,36.03,35.89,35.9,8800.0,23.9712,24.0045,23.9112,23.9179,8800.0
2008-11-06 12:30:00,35.91,35.97,35.81,35.83,12100.0,23.9245,23.9645,23.8579,23.8712,12100.0
2008-11-06 12:40:00,35.83,35.91,35.78,35.89,8300.0,23.8712,23.9245,23.8379,23.9112,8300.0
2008-11-06 12:50:00,35.91,36.0,35.84,35.89,10000.0,23.9245,23.9845,23.8779,23.9112,10000.0
2008-11-06 13:00:00,35.89,35.92,35.73,35.8,13300.0,23.9112,23.9312,23.8046,23.8512,13300.0
2008-11-06 13:10:00,35.8,35.83,35.61,35.68,12500.0,23.8512,23.8712,23.7247,23.7713,12500.0
2008-11-06 13:20:00,35.67,35.8,35.67,35.78,11500.0,23.7646,23.8512,23.7646,23.8379,11500.0
2008-11-06 13:30:00,35.78,35.8,35.54,35.6,26900.0,23.8379,23.8512,23.678,23.718,26900.0
2008-11-06 13:40:00,35.56,35.56,35.49,35.52,17500.0,23.6913,23.6913,23.6447,23.6647,17500.0
2008-11-06 13:50:00,35.53,35.7,35.52,35.7,19400.0,23.6714,23.7846,23.6647,23.7846,19400.0
2008-11-06 14:00:00,35.7,35.85,35.6,35.77,27000.0,23.7846,23.8846,23.718,23.8313,27000.0
2008-11-06 14:10:00,35.81,35.9,35.66,35.75,13300.0,23.8579,23.9179,23.758,23.8179,13300.0
2008-11-06 14:20:00,35.72,35.72,35.53,35.55,14000.0,23.7979,23.7979,23.6714,23.6847,14000.0
2008-11-06 14:30:00,35.55,35.85,35.55,35.83,16600.0,23.6847,23.8846,23.6847,23.8712,16600.0
2008-11-06 14:40:00,35.83,36.0,35.77,35.89,20300.0,23.8712,23.9845,23.8313,23.9112,20300.0
2008-11-06 14:50:00,35.93,35.95,35.73,35.83,21000.0,23.9379,23.9512,23.8046,23.8712,21000.0
2008-11-06 15:00:00,35.84,35.87,35.58,35.6,25200.0,23.8779,23.8979,23.7047,23.718,25200.0
2008-11-06 15:10:00,35.62,35.76,35.55,35.73,30800.0,23.7313,23.8246,23.6847,23.8046,30800.0
2008-11-06 15:20:00,35.74,35.74,35.43,35.51,53600.0,23.8113,23.8113,23.6047,23.658,53600.0
2008-11-06 15:30:00,35.51,35.6,35.31,35.34,60000.0,23.658,23.718,23.5248,23.5448,60000.0
2008-11-06 15:40:00,35.34,35.69,35.34,35.43,67100.0,23.5448,23.778,23.5448,23.6047,67100.0
2008-11-06 15:50:00,35.43,35.49,35.11,35.29,129200.0,23.6047,23.6447,23.3915,23.5115,129200.0
2008-11-07 09:30:00,35.4,35.81,35.25,35.52,27400.0,23.5847,23.8579,23.4848,23.6647,27400.0
2008-11-07 09:40:00,35.48,35.6,35.25,35.46,24700.0,23.638,23.718,23.4848,23.6247,24700.0
2008-11-07 09:50:00,35.43,35.7,35.41,35.58,25600.0,23.6047,23.7846,23.5914,23.7047,25600.0
2008-11-07 10:00:00,35.58,35.89,35.58,35.89,15300.0,23.7047,23.9112,23.7047,23.9112,15300.0
2008-11-07 10:10:00,35.9,35.98,35.79,35.79,18000.0,23.9179,23.9712,23.8446,23.8446,18000.0
2008-11-07 10:20:00,35.83,35.88,35.78,35.8,11600.0,23.8712,23.9045,23.8379,23.8512,11600.0
2008-11-07 10:30:00,35.77,36.0,35.77,35.94,11700.0,23.8313,23.9845,23.8313,23.9445,11700.0
2008-11-07 10:40:00,35.94,35.96,35.84,35.86,5500.0,23.9445,23.9578,23.8779,23.8912,5500.0
2008-11-07 10:50:00,35.86,35.93,35.81,35.88,9000.0,23.8912,23.9379,23.8579,23.9045,9000.0
2008-11-07 11:00:00,35.89,35.93,35.77,35.83,19100.0,23.9112,23.9379,23.8313,23.8712,19100.0
2008-11-07 11:10:00,35.85,35.98,35.83,35.9,16900.0,23.8846,23.9712,23.8712,23.9179,16900.0
2008-11-07 11:20:00,35.9,35.94,35.76,35.79,11600.0,23.9179,23.9445,23.8246,23.8446,11600.0
2008-11-07 11:30:00,35.8,35.86,35.76,35.85,5900.0,23.8512,23.8912,23.8246,23.8846,5900.0
2008-11-07 11:40:00,35.86,35.94,35.83,35.92,11200.0,23.8912,23.9445,23.8712,23.9312,11200.0
2008-11-07 11:50:00,35.88,36.0,35.87,35.97,8600.0,23.9045,23.9845,23.8979,23.9645,8600.0
2008-11-07 12:00:00,35.97,36.13,35.97,36.12,9100.0,23.9645,24.0711,23.9645,24.0644,9100.0
2008-11-07 12:10:00,36.12,36.16,35.93,35.94,11000.0,24.0644,24.0911,23.9379,23.9445,11000.0
2008-11-07 12:20:00,35.92,35.97,35.88,35.95,7000.0,23.9312,23.9645,23.9045,23.9512,7000.0
2008-11-07 12:30:00,35.96,35.96,35.82,35.85,62000.0,23.9578,23.9578,23.8646,23.8846,62000.0
2008-11-07 12:40:00,35.86,36.03,35.84,36.03,13300.0,23.8912,24.0045,23.8779,24.0045,13300.0
2008-11-07 12:50:00,36.03,36.1,36.01,36.05,6400.0,24.0045,24.0511,23.9912,24.0178,6400.0
2008-11-07 13:00:00,36.07,36.16,36.06,36.06,9900.0,24.0311,24.0911,24.0245,24.0245,9900.0
2008-11-07 13:10:00,36.05,36.11,36.04,36.07,13800.0,24.0178,24.0578,24.0111,24.0311,13800.0
2008-11-07 13:20:00,36.09,36.11,36.02,36.11,8000.0,24.0445,24.0578,23.9978,24.0578,8000.0
2008-11-07 13:30:00,36.12,36.17,36.02,36.06,12200.0,24.0644,24.0977,23.9978,24.0245,12200.0
2008-11-07 13:40:00,36.03,36.05,35.98,36.0,4500.0,24.0045,24.0178,23.9712,23.9845,4500.0
2008-11-07 13:50:00,35.99,36.08,35.99,36.07,13100.0,23.9778,24.0378,23.9778,24.0311,13100.0
2008-11-07 14:00:00,36.1,36.1,35.96,36.0,8900.0,24.0511,24.0511,23.9578,23.9845,8900.0
2008-11-07 14:10:00,35.97,36.09,35.97,36.07,12300.0,23.9645,24.0445,23.9645,24.0311,12300.0
2008-11-07 14:20:00,36.05,36.07,35.95,36.03,22500.0,24.0178,24.0311,23.9512,24.0045,22500.0
2008-11-07 14:30:00,36.03,36.13,36.0,36.13,16300.0,24.0045,24.0711,23.9845,24.0711,16300.0
2008-11-07 14:40:00,36.14,36.18,36.1,36.13,16600.0,24.0778,24.1044,24.0511,24.0711,16600.0
2008-11-07 14:50:00,36.15,36.18,35.83,35.83,60200.0,24.0844,24.1044,23.8712,23.8712,60200.0
2008-11-07 15:00:00,35.85,35.96,35.81,35.93,59500.0,23.8846,23.9578,23.8579,23.9379,59500.0
2008-11-07 15:10:00,35.94,36.09,35.92,36.0,33700.0,23.9445,24.0445,23.9312,23.9845,33700.0
2008-11-07 15:20:00,35.99,36.02,35.87,36.0,50000.0,23.9778,23.9978,23.8979,23.9845,50000.0
2008-11-07 15:30:00,36.0,36.15,35.98,36.06,45500.0,23.9845,24.0844,23.9712,24.0245,45500.0
2008-11-07 15:40:00,36.1,36.24,36.06,36.18,57900.0,24.0511,24.1444,24.0245,24.1044,57900.0
2008-11-07 15:50:00,36.17,36.43,36.08,36.38,102100.0,24.0977,24.271,24.0378,24.2377,102100.0
2008-11-10 09:30:00,36.95,37.49,36.39,36.98,24900.0,24.6174,24.9772,24.2443,24.6374,24900.0
2008-11-10 09:40:00,36.97,37.15,36.97,36.97,19100.0,24.6307,24.7507,24.6307,24.6307,19100.0
2008-11-10 09:50:00,36.94,36.94,36.76,36.77,18300.0,24.6108,24.6108,24.4908,24.4975,18300.0
2008-11-10 10:00:00,36.78,36.99,36.77,36.99,29400.0,24.5042,24.6441,24.4975,24.6441,29400.0
2008-11-10 10:10:00,37.0,37.13,36.96,36.98,41000.0,24.6507,24.7373,24.6241,24.6374,41000.0
2008-11-10 10:20:00,36.99,37.05,36.75,36.77,20300.0,24.6441,24.684,24.4842,24.4975,20300.0
2008-11-10 10:30:00,36.83,36.91,36.69,36.75,21900.0,24.5375,24.5908,24.4442,24.4842,21900.0
2008-11-10 10:40:00,36.75,36.86,36.75,36.79,18000.0,24.4842,24.5575,24.4842,24.5108,18000.0
2008-11-10 10:50:00,36.8,36.82,36.7,36.76,16300.0,24.5175,24.5308,24.4509,24.4908,16300.0
2008-11-10 11:00:00,36.76,36.78,36.64,36.78,15800.0,24.4908,24.5042,24.4109,24.5042,15800.0
2008-11-10 11:10:00,36.79,36.79,36.63,36.68,16600.0,24.5108,24.5108,24.4042,24.4375,16600.0
2008-11-10 11:20:00,36.69,36.8,36.68,36.8,13000.0,24.4442,24.5175,24.4375,24.5175,13000.0
2008-11-10 11:30:00,36.78,36.8,36.72,36.76,13100.0,24.5042,24.5175,24.4642,24.4908,13100.0
2008-11-10 11:40:00,36.75,36.78,36.6,36.6,14100.0,24.4842,24.5042,24.3842,24.3842,14100.0
2008-11-10 11:50:00,36.6,36.61,36.45,36.49,11000.0,24.3842,24.3909,24.2843,24.3109,11000.0
2008-11-10 12:00:00,36.47,36.55,36.47,36.51,14200.0,24.2976,24.3509,24.2976,24.3243,14200.0
2008-11-10 12:10:00,36.51,36.54,36.45,36.46,10400.0,24.3243,24.3443,24.2843,24.291,10400.0
2008-11-10 12:20:00,36.47,36.47,36.28,36.28,7800.0,24.2976,24.2976,24.171,24.171,7800.0
2008-11-10 12:30:00,36.28,36.28,36.07,36.11,28300.0,24.171,24.171,24.0311,24.0578,28300.0
2008-11-10 12:40:00,36.09,36.13,36.05,36.07,27500.0,24.0445,24.0711,24.0178,24.0311,27500.0
2008-11-10 12:50:00,36.08,36.11,35.89,35.94,38200.0,24.0378,24.0578,23.9112,23.9445,38200.0
2008-11-10 13:00:00,35.94,35.99,35.81,35.99,10000.0,23.9445,23.9778,23.8579,23.9778,10000.0
2008-11-10 13:10:00,35.99,36.06,35.99,36.02,17200.0,23.9778,24.0245,23.9778,23.9978,17200.0
2008-11-10 13:20:00,36.02,36.07,35.96,36.06,8600.0,23.9978,24.0311,23.9578,24.0245,8600.0
2008-11-10 13:30:00,36.05,36.12,36.04,36.1,8500.0,24.0178,24.0644,24.0111,24.0511,8500.0
2008-11-10 13:40:00,36.11,36.13,36.01,36.06,10400.0,24.0578,24.0711,23.9912,24.0245,10400.0
2008-11-10 13:50:00,36.09,36.33,36.09,36.26,17400.0,24.0445,24.2043,24.0445,24.1577,17400.0
2008-11-10 14:00:00,36.27,36.3,36.18,36.29,11100.0,24.1644,24.1844,24.1044,24.1777,11100.0
2008-11-10 14:10:00,36.29,36.3,36.1,36.14,16400.0,24.1777,24.1844,24.0511,24.0778,16400.0
2008-11-10 14:20:00,36.17,36.24,36.14,36.24,13400.0,24.0977,24.1444,24.0778,24.1444,13400.0
2008-11-10 14:30:00,36.25,36.25,36.08,36.1,9300.0,24.151,24.151,24.0378,24.0511,9300.0
2008-11-10 14:40:00,36.12,36.24,36.04,36.04,9300.0,24.0644,24.1444,24.0111,24.0111,9300.0
2008-11-10 14:50:00,36.03,36.13,35.97,36.0,14000.0,24.0045,24.0711,23.9645,23.9845,14000.0
2008-11-10 15:00:00,35.99,35.99,35.78,35.84,26500.0,23.9778,23.9778,23.8379,23.8779,26500.0
2008-11-10 15:10:00,35.84,35.99,35.8,35.86,22600.0,23.8779,23.9778,23.8512,23.8912,22600.0
2008-11-10 15:20:00,35.85,35.89,35.78,35.87,27900.0,23.8846,23.9112,23.8379,23.8979,27900.0
2008-11-10 15:30:00,35.86,36.01,35.85,35.85,25700.0,23.8912,23.9912,23.8846,23.8846,25700.0
2008-11-10 15:40:00,35.88,36.1,35.87,36.09,34500.0,23.9045,24.0511,23.8979,24.0445,34500.0
2008-11-10 15:50:00,36.1,36.31,36.09,36.29,51900.0,24.0511,24.191,24.0445,24.1777,51900.0
2008-11-11 09:30:00,36.07,36.41,35.62,35.76,13600.0,24.0311,24.2576,23.7313,23.8246,13600.0
2008-11-11 09:40:00,35.76,35.91,35.6,35.88,14000.0,23.8246,23.9245,23.718,23.9045,14000.0
2008-11-11 09:50:00,35.88,35.88,35.33,35.5,51500.0,23.9045,23.9045,23.5381,23.6514,51500.0
2008-11-11 10:00:00,35.51,35.68,35.46,35.6,26500.0,23.658,23.7713,23.6247,23.718,26500.0
2008-11-11 10:10:00,35.6,35.66,35.51,35.53,30900.0,23.718,23.758,23.658,23.6714,30900.0
2008-11-11 10:20:00,35.56,35.77,35.54,35.75,20200.0,23.6913,23.8313,23.678,23.8179,20200.0
2008-11-11 10:30:00,35.7,35.84,35.65,35.79,10600.0,23.7846,23.8779,23.7513,23.8446,10600.0
2008-11-11 10:40:00,35.76,35.76,35.59,35.69,20900.0,23.8246,23.8246,23.7113,23.778,20900.0
2008-11-11 10:50:00,35.68,35.85,35.62,35.62,20400.0,23.7713,23.8846,23.7313,23.7313,20400.0
2008-11-11 11:00:00,35.63,35.63,35.49,35.59,20100.0,23.738,23.738,23.6447,23.7113,20100.0
2008-11-11 11:10:00,35.59,35.84,35.59,35.82,14800.0,23.7113,23.8779,23.7113,23.8646,14800.0
2008-11-11 11:20:00,35.81,35.9,35.79,35.81,12200.0,23.8579,23.9179,23.8446,23.8579,12200.0
2008-11-11 11:30:00,35.8,35.85,35.59,35.68,18800.0,23.8512,23.8846,23.7113,23.7713,18800.0
2008-11-11 11:40:00,35.72,35.88,35.68,35.8,20100.0,23.7979,23.9045,23.7713,23.8512,20100.0
2008-11-11 11:50:00,35.75,35.75,35.51,35.51,8600.0,23.8179,23.8179,23.658,23.658,8600.0
2008-11-11 12:00:00,35.5,35.58,35.46,35.5,34200.0,23.6514,23.7047,23.6247,23.6514,34200.0
2008-11-11 12:10:00,35.48,35.55,35.46,35.48,6600.0,23.638,23.6847,23.6247,23.638,6600.0
2008-11-11 12:20:00,35.49,35.53,35.39,35.39,10400.0,23.6447,23.6714,23.5781,23.5781,10400.0
2008-11-11 12:30:00,35.4,35.44,35.37,35.39,9900.0,23.5847,23.6114,23.5648,23.5781,9900.0
2008-11-11 12:40:00,35.4,35.46,35.38,35.38,11300.0,23.5847,23.6247,23.5714,23.5714,11300.0
2008-11-11 12:50:00,35.39,35.53,35.33,35.51,10200.0,23.5781,23.6714,23.5381,23.658,10200.0
2008-11-11 13:00:00,35.55,35.62,35.52,35.6,13300.0,23.6847,23.7313,23.6647,23.718,13300.0
2008-11-11 13:10:00,35.6,35.64,35.56,35.59,11700.0,23.718,23.7446,23.6913,23.7113,11700.0
2008-11-11 13:20:00,35.59,35.61,35.51,35.53,23200.0,23.7113,23.7247,23.658,23.6714,23200.0
2008-11-11 13:30:00,35.53,35.56,35.44,35.48,12700.0,23.6714,23.6913,23.6114,23.638,12700.0
2008-11-11 13:40:00,35.48,35.63,35.48,35.55,19200.0,23.638,23.738,23.638,23.6847,19200.0
2008-11-11 13:50:00,35.58,35.83,35.57,35.83,26600.0,23.7047,23.8712,23.698,23.8712,26600.0
2008-11-11 14:00:00,35.79,35.87,35.66,35.71,29100.0,23.8446,23.8979,23.758,23.7913,29100.0
2008-11-11 14:10:00,35.71,35.93,35.7,35.93,22000.0,23.7913,23.9379,23.7846,23.9379,22000.0
2008-11-11 14:20:00,35.9,36.31,35.89,36.25,38800.0,23.9179,24.191,23.9112,24.151,38800.0
2008-11-11 14:30:00,36.28,36.37,36.15,36.16,27700.0,24.171,24.231,24.0844,24.0911,27700.0
2008-11-11 14:40:00,36.17,36.19,35.99,36.0,20100.0,24.0977,24.1111,23.9778,23.9845,20100.0
2008-11-11 14:50:00,36.03,36.03,35.64,35.66,23700.0,24.0045,24.0045,23.7446,23.758,23700.0
2008-11-11 15:00:00,35.69,35.85,35.64,35.7,17300.0,23.778,23.8846,23.7446,23.7846,17300.0
2008-11-11 15:10:00,35.7,35.88,35.69,35.86,19800.0,23.7846,23.9045,23.778,23.8912,19800.0
2008-11-11 15:20:00,35.86,35.95,35.69,35.71,19100.0,23.8912,23.9512,23.778,23.7913,19100.0
2008-11-11 15:30:00,35.7,35.7,35.28,35.3,27600.0,23.7846,23.7846,23.5048,23.5181,27600.0
2008-11-11 15:40:00,35.31,35.61,35.31,35.6,33500.0,23.5248,23.7247,23.5248,23.718,33500.0
2008-11-11 15:50:00,35.6,35.76,35.55,35.64,42000.0,23.718,23.8246,23.6847,23.7446,42000.0
2008-11-12 09:30:00,35.25,35.6,35.06,35.31,26100.0,23.4848,23.718,23.3582,23.5248,26100.0
2008-11-12 09:40:00,35.3,35.6,35.28,35.59,33000.0,23.5181,23.718,23.5048,23.7113,33000.0
2008-11-12 09:50:00,35.59,35.81,35.55,35.64,26200.0,23.7113,23.8579,23.6847,23.7446,26200.0
2008-11-12 10:00:00,35.63,35.77,35.52,35.58,19500.0,23.738,23.8313,23.6647,23.7047,19500.0
2008-11-12 10:10:00,35.59,35.79,35.52,35.52,22400.0,23.7113,23.8446,23.6647,23.6647,22400.0
2008-11-12 10:20:00,35.53,35.65,35.44,35.46,25300.0,23.6714,23.7513,23.6114,23.6247,25300.0
2008-11-12 10:30:00,35.44,35.54,35.08,35.11,30000.0,23.6114,23.678,23.3716,23.3915,30000.0
2008-11-12 10:40:00,35.12,35.24,35.01,35.18,23800.0,23.3982,23.4782,23.3249,23.4382,23800.0
2008-11-12 10:50:00,35.19,35.43,35.19,35.42,26800.0,23.4448,23.6047,23.4448,23.5981,26800.0
2008-11-12 11:00:00,35.43,35.43,35.28,35.36,14300.0,23.6047,23.6047,23.5048,23.5581,14300.0
2008-11-12 11:10:00,35.39,35.54,35.33,35.54,16200.0,23.5781,23.678,23.5381,23.678,16200.0
2008-11-12 11:20:00,35.53,35.67,35.52,35.62,21300.0,23.6714,23.7646,23.6647,23.7313,21300.0
2008-11-12 11:30:00,35.63,35.72,35.53,35.58,11600.0,23.738,23.7979,23.6714,23.7047,11600.0
2008-11-12 11:40:00,35.58,35.58,35.31,35.36,21600.0,23.7047,23.7047,23.5248,23.5581,21600.0
2008-11-12 11:50:00,35.37,35.57,35.32,35.57,21600.0,23.5648,23.698,23.5314,23.698,21600.0
2008-11-12 12:00:00,35.56,35.57,35.36,35.37,46300.0,23.6913,23.698,23.5581,23.5648,46300.0
2008-11-12 12:10:00,35.37,35.39,35.13,35.13,24200.0,23.5648,23.5781,23.4049,23.4049,24200.0
2008-11-12 12:20:00,35.12,35.44,35.12,35.33,50200.0,23.3982,23.6114,23.3982,23.5381,50200.0
2008-11-12 12:30:00,35.33,35.45,35.3,35.44,18800.0,23.5381,23.6181,23.5181,23.6114,18800.0
2008-11-12 12:40:00,35.4,35.49,35.39,35.41,11000.0,23.5847,23.6447,23.5781,23.5914,11000.0
2008-11-12 12:50:00,35.42,35.48,35.36,35.43,21000.0,23.5981,23.638,23.5581,23.6047,21000.0
2008-11-12 13:00:00,35.42,35.5,35.41,35.42,26600.0,23.5981,23.6514,23.5914,23.5981,26600.0
2008-11-12 13:10:00,35.41,35.45,35.26,35.36,23500.0,23.5914,23.6181,23.4915,23.5581,23500.0
2008-11-12 13:20:00,35.36,35.39,35.28,35.38,13600.0,23.5581,23.5781,23.5048,23.5714,13600.0
2008-11-12 13:30:00,35.36,35.39,35.22,35.33,14100.0,23.5581,23.5781,23.4648,23.5381,14100.0
2008-11-12 13:40:00,35.33,35.49,35.33,35.47,13400.0,23.5381,23.6447,23.5381,23.6314,13400.0
2008-11-12 13:50:00,35.46,35.46,35.25,35.3,14700.0,23.6247,23.6247,23.4848,23.5181,14700.0
2008-11-12 14:00:00,35.29,35.31,35.14,35.2,20200.0,23.5115,23.5248,23.4115,23.4515,20200.0
2008-11-12 14:10:00,35.19,35.24,35.12,35.22,21000.0,23.4448,23.4782,23.3982,23.4648,21000.0
2008-11-12 14:20:00,35.2,35.28,35.16,35.22,30200.0,23.4515,23.5048,23.4249,23.4648,30200.0
2008-11-12 14:30:00,35.21,35.37,35.21,35.31,25000.0,23.4582,23.5648,23.4582,23.5248,25000.0
2008-11-12 14:40:00,35.31,35.53,35.26,35.41,21100.0,23.5248,23.6714,23.4915,23.5914,21100.0
2008-11-12 14:50:00,35.42,35.45,35.35,35.4,39300.0,23.5981,23.6181,23.5514,23.5847,39300.0
2008-11-12 15:00:00,35.4,35.44,35.35,35.37,45600.0,23.5847,23.6114,23.5514,23.5648,45600.0
2008-11-12 15:10:00,35.36,35.41,35.21,35.28,29200.0,23.5581,23.5914,23.4582,23.5048,29200.0
2008-11-12 15:20:00,35.27,35.28,35.09,35.15,28200.0,23.4981,23.5048,23.3782,23.4182,28200.0
2008-11-12 15:30:00,35.14,35.2,34.97,35.02,45200.0,23.4115,23.4515,23.2983,23.3316,45200.0
2008-11-12 15:40:00,35.01,35.1,34.82,34.94,74900.0,23.3249,23.3849,23.1983,23.2783,74900.0
2008-11-12 15:50:00,34.93,34.98,34.79,34.9,85700.0,23.2716,23.3049,23.1783,23.2516,85700.0
2008-11-13 09:30:00,35.11,35.23,34.75,35.02,44500.0,23.3915,23.4715,23.1517,23.3316,44500.0
2008-11-13 09:40:00,35.02,35.03,34.95,34.97,33600.0,23.3316,23.3382,23.2849,23.2983,33600.0
2008-11-13 09:50:00,34.97,35.03,34.76,34.79,36200.0,23.2983,23.3382,23.1584,23.1783,36200.0
2008-11-13 10:00:00,34.79,34.98,34.78,34.87,31800.0,23.1783,23.3049,23.1717,23.2316,31800.0
2008-11-13 10:10:00,34.88,35.14,34.87,35.12,26100.0,23.2383,23.4115,23.2316,23.3982,26100.0
2008-11-13 10:20:00,35.1,35.32,35.08,35.19,49300.0,23.3849,23.5314,23.3716,23.4448,49300.0
2008-11-13 10:30:00,35.21,35.24,35.13,35.16,30900.0,23.4582,23.4782,23.4049,23.4249,30900.0
2008-11-13 10:40:00,35.18,35.19,35.05,35.05,43200.0,23.4382,23.4448,23.3516,23.3516,43200.0
2008-11-13 10:50:00,35.05,35.12,35.01,35.07,17200.0,23.3516,23.3982,23.3249,23.3649,17200.0
2008-11-13 11:00:00,35.07,35.18,35.0,35.03,37600.0,23.3649,23.4382,23.3183,23.3382,37600.0
2008-11-13 11:10:00,35.03,35.09,34.99,35.0,21600.0,23.3382,23.3782,23.3116,23.3183,21600.0
2008-11-13 11:20:00,34.98,35.18,34.95,35.18,19600.0,23.3049,23.4382,23.2849,23.4382,19600.0
2008-11-13 11:30:00,35.18,35.2,35.08,35.09,51600.0,23.4382,23.4515,23.3716,23.3782,51600.0
2008-11-13 11:40:00,35.09,35.19,35.09,35.11,25000.0,23.3782,23.4448,23.3782,23.3915,25000.0
2008-11-13 11:50:00,35.12,35.15,35.02,35.02,28400.0,23.3982,23.4182,23.3316,23.3316,28400.0
2008-11-13 12:00:00,35.02,35.11,35.02,35.1,29500.0,23.3316,23.3915,23.3316,23.3849,29500.0
2008-11-13 12:10:00,35.09,35.11,35.0,35.0,11000.0,23.3782,23.3915,23.3183,23.3183,11000.0
2008-11-13 12:20:00,35.0,35.0,34.86,34.94,17900.0,23.3183,23.3183,23.225,23.2783,17900.0
2008-11-13 12:30:00,34.95,35.02,34.86,34.99,58100.0,23.2849,23.3316,23.225,23.3116,58100.0
2008-11-13 12:40:00,34.99,35.0,34.68,34.69,24100.0,23.3116,23.3183,23.1051,23.1117,24100.0
2008-11-13 12:50:00,34.68,34.69,34.21,34.21,33100.0,23.1051,23.1117,22.7919,22.7919,33100.0
2008-11-13 13:00:00,34.2,34.35,34.1,34.28,35100.0,22.7853,22.8852,22.7186,22.8386,35100.0
2008-11-13 13:10:00,34.26,34.53,34.18,34.5,30100.0,22.8252,23.0051,22.7719,22.9851,30100.0
2008-11-13 13:20:00,34.5,34.66,34.42,34.64,50100.0,22.9851,23.0917,22.9318,23.0784,50100.0
2008-11-13 13:30:00,34.66,34.85,34.52,34.73,39500.0,23.0917,23.2183,22.9985,23.1384,39500.0
2008-11-13 13:40:00,34.75,35.0,34.65,34.68,46600.0,23.1517,23.3183,23.0851,23.1051,46600.0
2008-11-13 13:50:00,34.7,35.21,34.66,34.93,53100.0,23.1184,23.4582,23.0917,23.2716,53100.0
2008-11-13 14:00:00,34.84,34.93,34.77,34.88,30400.0,23.2117,23.2716,23.165,23.2383,30400.0
2008-11-13 14:10:00,34.91,35.03,34.87,34.87,30500.0,23.2583,23.3382,23.2316,23.2316,30500.0
2008-11-13 14:20:00,34.87,35.36,34.86,35.3,35900.0,23.2316,23.5581,23.225,23.5181,35900.0
2008-11-13 14:30:00,35.28,35.5,35.22,35.4,76700.0,23.5048,23.6514,23.4648,23.5847,76700.0
2008-11-13 14:40:00,35.42,35.5,35.31,35.38,77400.0,23.5981,23.6514,23.5248,23.5714,77400.0
2008-11-13 14:50:00,35.4,35.6,35.4,35.48,24700.0,23.5847,23.718,23.5847,23.638,24700.0
2008-11-13 15:00:00,35.48,35.55,35.17,35.22,27500.0,23.638,23.6847,23.4315,23.4648,27500.0
2008-11-13 15:10:00,35.23,35.44,35.18,35.36,65000.0,23.4715,23.6114,23.4382,23.5581,65000.0
2008-11-13 15:20:00,35.33,35.86,35.32,35.85,47800.0,23.5381,23.8912,23.5314,23.8846,47800.0
2008-11-13 15:30:00,35.85,36.15,35.83,36.04,80600.0,23.8846,24.0844,23.8712,24.0111,80600.0
2008-11-13 15:40:00,36.07,36.3,36.05,36.24,63700.0,24.0311,24.1844,24.0178,24.1444,63700.0
2008-11-13 15:50:00,36.23,36.59,36.23,36.59,91500.0,24.1377,24.3776,24.1377,24.3776,91500.0
2008-11-14 09:30:00,36.15,36.19,35.95,36.02,25900.0,24.0844,24.1111,23.9512,23.9978,25900.0
2008-11-14 09:40:00,36.07,36.38,36.07,36.34,12700.0,24.0311,24.2377,24.0311,24.211,12700.0
2008-11-14 09:50:00,36.35,36.63,36.35,36.59,20300.0,24.2177,24.4042,24.2177,24.3776,20300.0
2008-11-14 10:00:00,36.6,36.65,36.3,36.32,23800.0,24.3842,24.4175,24.1844,24.1977,23800.0
2008-11-14 10:10:00,36.36,36.36,35.97,35.97,15800.0,24.2243,24.2243,23.9645,23.9645,15800.0
2008-11-14 10:20:00,36.0,36.22,36.0,36.22,17400.0,23.9845,24.1311,23.9845,24.1311,17400.0
2008-11-14 10:30:00,36.2,36.25,36.15,36.15,16900.0,24.1177,24.151,24.0844,24.0844,16900.0
2008-11-14 10:40:00,36.12,36.22,35.98,36.2,20900.0,24.0644,24.1311,23.9712,24.1177,20900.0
2008-11-14 10:50:00,36.25,36.28,36.16,36.17,21600.0,24.151,24.171,24.0911,24.0977,21600.0
2008-11-14 11:00:00,36.19,36.27,36.09,36.25,23400.0,24.1111,24.1644,24.0445,24.151,23400.0
2008-11-14 11:10:00,36.26,36.46,36.2,36.44,22900.0,24.1577,24.291,24.1177,24.2776,22900.0
2008-11-14 11:20:00,36.44,36.44,36.29,36.29,17900.0,24.2776,24.2776,24.1777,24.1777,17900.0
2008-11-14 11:30:00,36.29,36.31,36.21,36.24,9900.0,24.1777,24.191,24.1244,24.1444,9900.0
2008-11-14 11:40:00,36.23,36.28,36.13,36.26,7100.0,24.1377,24.171,24.0711,24.1577,7100.0
2008-11-14 11:50:00,36.28,36.38,36.28,36.34,17200.0,24.171,24.2377,24.171,24.211,17200.0
2008-11-14 12:00:00,36.33,36.35,36.17,36.21,21900.0,24.2043,24.2177,24.0977,24.1244,21900.0
2008-11-14 12:10:00,36.21,36.23,36.07,36.1,15800.0,24.1244,24.1377,24.0311,24.0511,15800.0
2008-11-14 12:20:00,36.08,36.33,36.08,36.33,12300.0,24.0378,24.2043,24.0378,24.2043,12300.0
2008-11-14 12:30:00,36.31,36.37,36.15,36.35,10300.0,24.191,24.231,24.0844,24.2177,10300.0
2008-11-14 12:40:00,36.37,36.39,36.3,36.3,10500.0,24.231,24.2443,24.1844,24.1844,10500.0
2008-11-14 12:50:00,36.32,36.42,36.31,36.31,16100.0,24.1977,24.2643,24.191,24.191,16100.0
2008-11-14 13:00:00,36.29,36.29,36.09,36.11,13400.0,24.1777,24.1777,24.0445,24.0578,13400.0
2008-11-14 13:10:00,36.1,36.1,35.92,36.1,9800.0,24.0511,24.0511,23.9312,24.0511,9800.0
2008-11-14 13:20:00,36.1,36.3,35.95,36.27,14900.0,24.0511,24.1844,23.9512,24.1644,14900.0
2008-11-14 13:30:00,36.3,36.39,36.23,36.28,10000.0,24.1844,24.2443,24.1377,24.171,10000.0
2008-11-14 13:40:00,36.27,36.32,36.08,36.17,14400.0,24.1644,24.1977,24.0378,24.0977,14400.0
2008-11-14 13:50:00,36.2,36.41,36.19,36.24,11300.0,24.1177,24.2576,24.1111,24.1444,11300.0
2008-11-14 14:00:00,36.22,36.58,36.2,36.55,30900.0,24.1311,24.3709,24.1177,24.3509,30900.0
2008-11-14 14:10:00,36.56,36.78,36.48,36.78,23700.0,24.3576,24.5042,24.3043,24.5042,23700.0
2008-11-14 14:20:00,36.8,36.88,36.62,36.69,30600.0,24.5175,24.5708,24.3976,24.4442,30600.0
2008-11-14 14:30:00,36.69,36.78,36.56,36.7,16800.0,24.4442,24.5042,24.3576,24.4509,16800.0
2008-11-14 14:40:00,36.7,37.0,36.7,36.96,32000.0,24.4509,24.6507,24.4509,24.6241,32000.0
2008-11-14 14:50:00,36.94,37.32,36.86,37.26,28800.0,24.6108,24.8639,24.5575,24.8239,28800.0
2008-11-14 15:00:00,37.29,37.38,36.95,37.09,45000.0,24.8439,24.9039,24.6174,24.7107,45000.0
2008-11-14 15:10:00,37.1,37.21,36.88,36.9,24900.0,24.7173,24.7906,24.5708,24.5841,24900.0
2008-11-14 15:20:00,36.9,37.0,36.74,36.78,28500.0,24.5841,24.6507,24.4775,24.5042,28500.0
2008-11-14 15:30:00,36.76,36.84,36.41,36.59,41600.0,24.4908,24.5441,24.2576,24.3776,41600.0
2008-11-14 15:40:00,36.57,36.59,36.31,36.48,43000.0,24.3642,24.3776,24.191,24.3043,43000.0
2008-11-14 15:50:00,36.44,36.56,35.89,35.95,74300.0,24.2776,24.3576,23.9112,23.9512,74300.0
2008-11-17 09:30:00,35.67,35.82,35.17,35.47,44200.0,23.7646,23.8646,23.4315,23.6314,44200.0
2008-11-17 09:40:00,35.46,35.46,35.13,35.18,35900.0,23.6247,23.6247,23.4049,23.4382,35900.0
2008-11-17 09:50:00,35.22,35.31,35.11,35.21,30900.0,23.4648,23.5248,23.3915,23.4582,30900.0
2008-11-17 10:00:00,35.21,35.22,34.95,35.09,38200.0,23.4582,23.4648,23.2849,23.3782,38200.0
2008-11-17 10:10:00,35.1,35.11,34.95,34.95,27700.0,23.3849,23.3915,23.2849,23.2849,27700.0
2008-11-17 10:20:00,34.97,34.97,34.77,34.8,38400.0,23.2983,23.2983,23.165,23.185,38400.0
2008-11-17 10:30:00,34.81,35.0,34.74,34.94,26500.0,23.1917,23.3183,23.145,23.2783,26500.0
2008-11-17 10:40:00,34.92,34.95,34.81,34.89,33400.0,23.265,23.2849,23.1917,23.245,33400.0
2008-11-17 10:50:00,34.92,34.92,34.72,34.76,37100.0,23.265,23.265,23.1317,23.1584,37100.0
2008-11-17 11:00:00,34.75,34.99,34.75,34.94,18600.0,23.1517,23.3116,23.1517,23.2783,18600.0
2008-11-17 11:10:00,34.94,35.08,34.94,35.01,34600.0,23.2783,23.3716,23.2783,23.3249,34600.0
2008-11-17 11:20:00,35.0,35.02,34.92,34.96,29300.0,23.3183,23.3316,23.265,23.2916,29300.0
2008-11-17 11:30:00,34.96,35.05,34.95,35.0,28700.0,23.2916,23.3516,23.2849,23.3183,28700.0
2008-11-17 11:40:00,34.99,35.06,34.9,35.03,25900.0,23.3116,23.3582,23.2516,23.3382,25900.0
2008-11-17 11:50:00,35.03,35.11,35.0,35.1,45100.0,23.3382,23.3915,23.3183,23.3849,45100.0
2008-11-17 12:00:00,35.1,35.31,35.01,35.3,45100.0,23.3849,23.5248,23.3249,23.5181,45100.0
2008-11-17 12:10:00,35.28,35.33,35.16,35.2,38000.0,23.5048,23.5381,23.4249,23.4515,38000.0
2008-11-17 12:20:00,35.2,35.25,35.14,35.25,46200.0,23.4515,23.4848,23.4115,23.4848,46200.0
2008-11-17 12:30:00,35.22,35.26,35.03,35.08,32700.0,23.4648,23.4915,23.3382,23.3716,32700.0
2008-11-17 12:40:00,35.07,35.24,35.07,35.2,58400.0,23.3649,23.4782,23.3649,23.4515,58400.0
2008-11-17 12:50:00,35.18,35.24,35.03,35.03,32600.0,23.4382,23.4782,23.3382,23.3382,32600.0
2008-11-17 13:00:00,35.03,35.07,35.0,35.05,16600.0,23.3382,23.3649,23.3183,23.3516,16600.0
2008-11-17 13:10:00,35.05,35.13,35.0,35.06,18600.0,23.3516,23.4049,23.3183,23.3582,18600.0
2008-11-17 13:20:00,35.09,35.2,35.01,35.15,15000.0,23.3782,23.4515,23.3249,23.4182,15000.0
2008-11-17 13:30:00,35.18,35.18,34.93,34.94,15500.0,23.4382,23.4382,23.2716,23.2783,15500.0
2008-11-17 13:40:00,34.96,34.99,34.88,34.98,21500.0,23.2916,23.3116,23.2383,23.3049,21500.0
2008-11-17 13:50:00,34.97,35.08,34.97,35.02,25700.0,23.2983,23.3716,23.2983,23.3316,25700.0
2008-11-17 14:00:00,35.02,35.02,34.88,35.0,18000.0,23.3316,23.3316,23.2383,23.3183,18000.0
2008-11-17 14:10:00,35.01,35.08,34.96,35.01,29700.0,23.3249,23.3716,23.2916,23.3249,29700.0
2008-11-17 14:20:00,35.01,35.08,34.77,34.77,27200.0,23.3249,23.3716,23.165,23.165,27200.0
2008-11-17 14:30:00,34.77,34.99,34.7,34.97,39100.0,23.165,23.3116,23.1184,23.2983,39100.0
2008-11-17 14:40:00,34.94,34.99,34.78,34.79,42000.0,23.2783,23.3116,23.1717,23.1783,42000.0
2008-11-17 14:50:00,34.73,34.9,34.68,34.69,27700.0,23.1384,23.2516,23.1051,23.1117,27700.0
2008-11-17 15:00:00,34.66,34.91,34.64,34.88,28600.0,23.0917,23.2583,23.0784,23.2383,28600.0
2008-11-17 15:10:00,34.88,34.94,34.74,34.87,36000.0,23.2383,23.2783,23.145,23.2316,36000.0
2008-11-17 15:20:00,34.87,34.93,34.69,34.76,47400.0,23.2316,23.2716,23.1117,23.1584,47400.0
2008-11-17 15:30:00,34.75,34.84,34.5,34.65,56900.0,23.1517,23.2117,22.9851,23.0851,56900.0
2008-11-17 15:40:00,34.66,34.85,34.56,34.65,69900.0,23.0917,23.2183,23.0251,23.0851,69900.0
2008-11-17 15:50:00,34.66,34.73,34.31,34.37,118200.0,23.0917,23.1384,22.8586,22.8985,118200.0
2008-11-18 09:30:00,34.32,34.46,33.54,34.26,29900.0,22.8652,22.9585,22.3455,22.8252,29900.0
2008-11-18 09:40:00,34.26,34.84,34.26,34.78,22800.0,22.8252,23.2117,22.8252,23.1717,22800.0
2008-11-18 09:50:00,34.83,34.84,34.45,34.57,31200.0,23.205,23.2117,22.9518,23.0318,31200.0
2008-11-18 10:00:00,34.54,34.58,34.14,34.17,35000.0,23.0118,23.0384,22.7453,22.7653,35000.0
2008-11-18 10:10:00,34.14,34.45,34.11,34.45,52300.0,22.7453,22.9518,22.7253,22.9518,52300.0
2008-11-18 10:20:00,34.5,34.78,34.45,34.77,48100.0,22.9851,23.1717,22.9518,23.165,48100.0
2008-11-18 10:30:00,34.75,34.78,34.57,34.7,28900.0,23.1517,23.1717,23.0318,23.1184,28900.0
2008-11-18 10:40:00,34.69,34.73,34.58,34.67,22200.0,23.1117,23.1384,23.0384,23.0984,22200.0
2008-11-18 10:50:00,34.66,34.69,34.54,34.66,22900.0,23.0917,23.1117,23.0118,23.0917,22900.0
2008-11-18 11:00:00,34.66,34.68,34.5,34.61,12100.0,23.0917,23.1051,22.9851,23.0584,12100.0
2008-11-18 11:10:00,34.64,34.79,34.64,34.77,23800.0,23.0784,23.1783,23.0784,23.165,23800.0
2008-11-18 11:20:00,34.78,34.88,34.74,34.83,17900.0,23.1717,23.2383,23.145,23.205,17900.0
2008-11-18 11:30:00,34.84,35.06,34.78,35.02,19700.0,23.2117,23.3582,23.1717,23.3316,19700.0
2008-11-18 11:40:00,35.0,35.11,34.96,34.99,18100.0,23.3183,23.3915,23.2916,23.3116,18100.0
2008-11-18 11:50:00,35.0,35.24,35.0,35.07,18400.0,23.3183,23.4782,23.3183,23.3649,18400.0
2008-11-18 12:00:00,35.08,35.08,34.91,34.92,18300.0,23.3716,23.3716,23.2583,23.265,18300.0
2008-11-18 12:10:00,34.91,34.96,34.86,34.91,18400.0,23.2583,23.2916,23.225,23.2583,18400.0
2008-11-18 12:20:00,34.88,34.88,34.68,34.71,14000.0,23.2383,23.2383,23.1051,23.125,14000.0
2008-11-18 12:30:00,34.69,34.69,34.6,34.64,12800.0,23.1117,23.1117,23.0518,23.0784,12800.0
2008-11-18 12:40:00,34.62,34.65,34.44,34.48,12400.0,23.0651,23.0851,22.9452,22.9718,12400.0
2008-11-18 12:50:00,34.44,34.52,34.42,34.51,12800.0,22.9452,22.9985,22.9318,22.9918,12800.0
2008-11-18 13:00:00,34.51,34.54,34.39,34.47,22600.0,22.9918,23.0118,22.9119,22.9651,22600.0
2008-11-18 13:10:00,34.45,34.49,34.27,34.32,20300.0,22.9518,22.9785,22.8319,22.8652,20300.0
2008-11-18 13:20:00,34.36,34.58,34.36,34.55,17700.0,22.8919,23.0384,22.8919,23.0184,17700.0
2008-11-18 13:30:00,34.55,34.59,34.27,34.34,25700.0,23.0184,23.0451,22.8319,22.8785,25700.0
2008-11-18 13:40:00,34.38,34.45,34.15,34.19,28400.0,22.9052,22.9518,22.752,22.7786,28400.0
2008-11-18 13:50:00,34.22,34.36,34.17,34.33,46100.0,22.7986,22.8919,22.7653,22.8719,46100.0
2008-11-18 14:00:00,34.33,34.33,33.88,34.03,56800.0,22.8719,22.8719,22.5721,22.672,56800.0
2008-11-18 14:10:00,33.98,34.25,33.96,34.16,28500.0,22.6387,22.8186,22.6254,22.7586,28500.0
2008-11-18 14:20:00,34.14,34.27,34.03,34.11,35100.0,22.7453,22.8319,22.672,22.7253,35100.0
2008-11-18 14:30:00,34.08,34.12,33.89,34.09,36700.0,22.7053,22.732,22.5787,22.712,36700.0
2008-11-18 14:40:00,34.1,34.11,33.59,33.67,58200.0,22.7186,22.7253,22.3789,22.4322,58200.0
2008-11-18 14:50:00,33.67,33.75,33.57,33.64,35300.0,22.4322,22.4855,22.3655,22.4122,35300.0
2008-11-18 15:00:00,33.67,33.94,33.61,33.94,39100.0,22.4322,22.612,22.3922,22.612,39100.0
2008-11-18 15:10:00,33.94,34.09,33.82,33.95,44700.0,22.612,22.712,22.5321,22.6187,44700.0
2008-11-18 15:20:00,33.98,34.22,33.88,34.1,46700.0,22.6387,22.7986,22.5721,22.7186,46700.0
2008-11-18 15:30:00,34.06,34.25,33.83,34.18,56700.0,22.692,22.8186,22.5388,22.7719,56700.0
2008-11-18 15:40:00,34.19,34.61,34.17,34.56,133000.0,22.7786,23.0584,22.7653,23.0251,133000.0
2008-11-18 15:50:00,34.54,34.8,34.44,34.65,147400.0,23.0118,23.185,22.9452,23.0851,147400.0
2008-11-19 09:30:00,34.63,35.11,34.6,35.03,40600.0,23.0717,23.3915,23.0518,23.3382,40600.0
2008-11-19 09:40:00,35.02,35.32,35.01,35.28,37900.0,23.3316,23.5314,23.3249,23.5048,37900.0
2008-11-19 09:50:00,35.28,35.29,35.03,35.21,56700.0,23.5048,23.5115,23.3382,23.4582,56700.0
2008-11-19 10:00:00,35.18,35.43,35.15,35.39,26400.0,23.4382,23.6047,23.4182,23.5781,26400.0
2008-11-19 10:10:00,35.38,35.56,35.38,35.48,30900.0,23.5714,23.6913,23.5714,23.638,30900.0
2008-11-19 10:20:00,35.5,35.58,35.36,35.54,23700.0,23.6514,23.7047,23.5581,23.678,23700.0
2008-11-19 10:30:00,35.55,35.55,35.14,35.14,26100.0,23.6847,23.6847,23.4115,23.4115,26100.0
2008-11-19 10:40:00,35.15,35.24,34.96,35.07,45800.0,23.4182,23.4782,23.2916,23.3649,45800.0
2008-11-19 10:50:00,35.08,35.11,34.71,34.8,44600.0,23.3716,23.3915,23.125,23.185,44600.0
2008-11-19 11:00:00,34.8,34.95,34.75,34.95,15600.0,23.185,23.2849,23.1517,23.2849,15600.0
2008-11-19 11:10:00,34.96,35.12,34.92,35.11,15800.0,23.2916,23.3982,23.265,23.3915,15800.0
2008-11-19 11:20:00,35.11,35.14,34.87,34.89,19400.0,23.3915,23.4115,23.2316,23.245,19400.0
2008-11-19 11:30:00,34.88,35.02,34.85,34.9,29100.0,23.2383,23.3316,23.2183,23.2516,29100.0
2008-11-19 11:40:00,34.95,35.02,34.88,35.01,13400.0,23.2849,23.3316,23.2383,23.3249,13400.0
2008-11-19 11:50:00,35.01,35.08,34.99,35.07,15800.0,23.3249,23.3716,23.3116,23.3649,15800.0
2008-11-19 12:00:00,35.02,35.05,34.88,34.95,32800.0,23.3316,23.3516,23.2383,23.2849,32800.0
2008-11-19 12:10:00,34.95,34.98,34.7,34.7,25800.0,23.2849,23.3049,23.1184,23.1184,25800.0
2008-11-19 12:20:00,34.7,34.79,34.6,34.65,26600.0,23.1184,23.1783,23.0518,23.0851,26600.0
2008-11-19 12:30:00,34.65,34.81,34.59,34.81,29500.0,23.0851,23.1917,23.0451,23.1917,29500.0
2008-11-19 12:40:00,34.82,34.92,34.8,34.8,12700.0,23.1983,23.265,23.185,23.185,12700.0
2008-11-19 12:50:00,34.79,34.79,34.68,34.75,11900.0,23.1783,23.1783,23.1051,23.1517,11900.0
2008-11-19 13:00:00,34.74,34.93,34.74,34.81,11900.0,23.145,23.2716,23.145,23.1917,11900.0
2008-11-19 13:10:00,34.81,34.83,34.62,34.67,10200.0,23.1917,23.205,23.0651,23.0984,10200.0
2008-11-19 13:20:00,34.68,34.71,34.5,34.52,8300.0,23.1051,23.125,22.9851,22.9985,8300.0
2008-11-19 13:30:00,34.5,34.5,34.34,34.48,10500.0,22.9851,22.9851,22.8785,22.9718,10500.0
2008-11-19 13:40:00,34.45,34.66,34.44,34.65,19400.0,22.9518,23.0917,22.9452,23.0851,19400.0
2008-11-19 13:50:00,34.64,34.86,34.61,34.75,19700.0,23.0784,23.225,23.0584,23.1517,19700.0
2008-11-19 14:00:00,34.73,34.73,34.34,34.54,31900.0,23.1384,23.1384,22.8785,23.0118,31900.0
2008-11-19 14:10:00,34.51,34.67,34.48,34.53,18400.0,22.9918,23.0984,22.9718,23.0051,18400.0
2008-11-19 14:20:00,34.51,34.57,34.39,34.46,19600.0,22.9918,23.0318,22.9119,22.9585,19600.0
2008-11-19 14:30:00,34.46,34.52,34.31,34.41,30000.0,22.9585,22.9985,22.8586,22.9252,30000.0
2008-11-19 14:40:00,34.45,34.82,34.43,34.62,45000.0,22.9518,23.1983,22.9385,23.0651,45000.0
2008-11-19 14:50:00,34.61,34.85,34.55,34.63,34000.0,23.0584,23.2183,23.0184,23.0717,34000.0
2008-11-19 15:00:00,34.61,34.77,34.43,34.68,33900.0,23.0584,23.165,22.9385,23.1051,33900.0
2008-11-19 15:10:00,34.66,34.68,34.27,34.29,24300.0,23.0917,23.1051,22.8319,22.8452,24300.0
2008-11-19 15:20:00,34.28,34.46,34.09,34.37,49700.0,22.8386,22.9585,22.712,22.8985,49700.0
2008-11-19 15:30:00,34.36,34.41,34.08,34.08,45800.0,22.8919,22.9252,22.7053,22.7053,45800.0
2008-11-19 15:40:00,34.07,34.27,33.87,33.95,48600.0,22.6987,22.8319,22.5654,22.6187,48600.0
2008-11-19 15:50:00,33.96,34.0,33.76,33.86,93100.0,22.6254,22.652,22.4921,22.5587,93100.0
2008-11-20 09:30:00,33.57,34.0,33.36,33.67,49700.0,22.3655,22.652,22.2256,22.4322,49700.0
2008-11-20 09:40:00,33.65,33.94,33.63,33.8,40600.0,22.4188,22.612,22.4055,22.5188,40600.0
2008-11-20 09:50:00,33.8,33.9,33.59,33.63,47000.0,22.5188,22.5854,22.3789,22.4055,47000.0
2008-11-20 10:00:00,33.6,33.67,33.4,33.64,40700.0,22.3855,22.4322,22.2523,22.4122,40700.0
2008-11-20 10:10:00,33.63,33.66,33.4,33.48,30600.0,22.4055,22.4255,22.2523,22.3056,30600.0
2008-11-20 10:20:00,33.48,33.78,33.47,33.75,40900.0,22.3056,22.5054,22.2989,22.4855,40900.0
2008-11-20 10:30:00,33.76,33.84,33.66,33.66,43100.0,22.4921,22.5454,22.4255,22.4255,43100.0
2008-11-20 10:40:00,33.68,34.08,33.68,33.94,47100.0,22.4388,22.7053,22.4388,22.612,47100.0
2008-11-20 10:50:00,33.92,34.07,33.83,34.03,34100.0,22.5987,22.6987,22.5388,22.672,34100.0
2008-11-20 11:00:00,34.1,34.26,33.96,34.01,44400.0,22.7186,22.8252,22.6254,22.6587,44400.0
2008-11-20 11:10:00,33.98,34.27,33.88,33.96,54900.0,22.6387,22.8319,22.5721,22.6254,54900.0
2008-11-20 11:20:00,33.94,34.15,33.86,34.08,33700.0,22.612,22.752,22.5587,22.7053,33700.0
2008-11-20 11:30:00,34.1,34.13,33.97,34.05,28200.0,22.7186,22.7386,22.632,22.6853,28200.0
2008-11-20 11:40:00,34.05,34.23,34.01,34.18,29300.0,22.6853,22.8053,22.6587,22.7719,29300.0
2008-11-20 11:50:00,34.18,34.18,33.93,33.95,36500.0,22.7719,22.7719,22.6054,22.6187,36500.0
2008-11-20 12:00:00,33.95,33.95,33.78,33.88,23700.0,22.6187,22.6187,22.5054,22.5721,23700.0
2008-11-20 12:10:00,33.85,34.1,33.85,33.98,31000.0,22.5521,22.7186,22.5521,22.6387,31000.0
2008-11-20 12:20:00,33.96,34.24,33.96,34.16,47800.0,22.6254,22.8119,22.6254,22.7586,47800.0
2008-11-20 12:30:00,34.21,34.54,34.16,34.33,49200.0,22.7919,23.0118,22.7586,22.8719,49200.0
2008-11-20 12:40:00,34.36,34.7,34.32,34.67,30700.0,22.8919,23.1184,22.8652,23.0984,30700.0
2008-11-20 12:50:00,34.7,34.81,34.52,34.52,42300.0,23.1184,23.1917,22.9985,22.9985,42300.0
2008-11-20 13:00:00,34.52,34.52,34.29,34.37,29900.0,22.9985,22.9985,22.8452,22.8985,29900.0
2008-11-20 13:10:00,34.43,34.73,34.28,34.52,54000.0,22.9385,23.1384,22.8386,22.9985,54000.0
2008-11-20 13:20:00,34.51,34.58,34.25,34.39,24500.0,22.9918,23.0384,22.8186,22.9119,24500.0
2008-11-20 13:30:00,34.35,34.47,34.09,34.2,27000.0,22.8852,22.9651,22.712,22.7853,27000.0
2008-11-20 13:40:00,34.2,34.44,34.16,34.36,20300.0,22.7853,22.9452,22.7586,22.8919,20300.0
2008-11-20 13:50:00,34.39,34.5,34.26,34.43,22300.0,22.9119,22.9851,22.8252,22.9385,22300.0
2008-11-20 14:00:00,34.47,34.48,34.02,34.05,28200.0,22.9651,22.9718,22.6653,22.6853,28200.0
2008-11-20 14:10:00,34.06,34.11,33.74,33.78,46300.0,22.692,22.7253,22.4788,22.5054,46300.0
2008-11-20 14:20:00,33.78,33.93,33.74,33.79,30000.0,22.5054,22.6054,22.4788,22.5121,30000.0
2008-11-20 14:30:00,33.81,33.87,33.71,33.8,22600.0,22.5254,22.5654,22.4588,22.5188,22600.0
2008-11-20 14:40:00,33.8,33.93,33.62,33.66,33600.0,22.5188,22.6054,22.3988,22.4255,33600.0
2008-11-20 14:50:00,33.66,33.72,33.42,33.56,38500.0,22.4255,22.4655,22.2656,22.3589,38500.0
2008-11-20 15:00:00,33.56,33.73,33.42,33.63,47000.0,22.3589,22.4721,22.2656,22.4055,47000.0
2008-11-20 15:10:00,33.6,33.71,33.35,33.42,42300.0,22.3855,22.4588,22.219,22.2656,42300.0
2008-11-20 15:20:00,33.42,33.49,33.3,33.39,33400.0,22.2656,22.3122,22.1857,22.2456,33400.0
2008-11-20 15:30:00,33.39,33.54,33.01,33.03,64200.0,22.2456,22.3455,21.9924,22.0058,64200.0
2008-11-20 15:40:00,33.05,33.06,32.69,32.8,88600.0,22.0191,22.0258,21.7792,21.8525,88600.0
2008-11-20 15:50:00,32.8,32.99,32.75,32.84,193300.0,21.8525,21.9791,21.8192,21.8792,193300.0
2008-11-21 09:30:00,33.27,33.27,32.21,32.39,147900.0,22.3558,22.3558,21.6435,21.7644,147900.0
2008-11-21 09:40:00,32.47,32.76,32.23,32.65,62400.0,21.8182,22.0131,21.6569,21.9391,62400.0
2008-11-21 09:50:00,32.7,32.72,32.25,32.34,50600.0,21.9727,21.9862,21.6704,21.7308,50600.0
2008-11-21 10:00:00,32.33,32.62,32.1,32.59,61900.0,21.7241,21.919,21.5696,21.8988,61900.0
2008-11-21 10:10:00,32.6,32.62,32.25,32.38,42700.0,21.9056,21.919,21.6704,21.7577,42700.0
2008-11-21 10:20:00,32.4,32.5,32.2,32.25,30100.0,21.7712,21.8384,21.6368,21.6704,30100.0
2008-11-21 10:30:00,32.24,32.46,32.23,32.43,34900.0,21.6636,21.8115,21.6569,21.7913,34900.0
2008-11-21 10:40:00,32.46,32.71,32.39,32.65,53100.0,21.8115,21.9795,21.7644,21.9391,53100.0
2008-11-21 10:50:00,32.66,32.79,32.47,32.52,70800.0,21.9459,22.0332,21.8182,21.8518,70800.0
2008-11-21 11:00:00,32.51,32.64,32.29,32.47,87200.0,21.8451,21.9324,21.6972,21.8182,87200.0
2008-11-21 11:10:00,32.47,32.67,32.45,32.58,45700.0,21.8182,21.9526,21.8048,21.8921,45700.0
2008-11-21 11:20:00,32.6,32.67,32.48,32.56,67200.0,21.9056,21.9526,21.8249,21.8787,67200.0
2008-11-21 11:30:00,32.57,32.87,32.57,32.76,32600.0,21.8854,22.087,21.8854,22.0131,32600.0
2008-11-21 11:40:00,32.85,32.95,32.78,32.84,21700.0,22.0735,22.1407,22.0265,22.0668,21700.0
2008-11-21 11:50:00,32.86,32.91,32.58,32.58,19200.0,22.0803,22.1139,21.8921,21.8921,19200.0
2008-11-21 12:00:00,32.6,32.79,32.5,32.75,22900.0,21.9056,22.0332,21.8384,22.0063,22900.0
2008-11-21 12:10:00,32.73,32.77,32.53,32.53,39000.0,21.9929,22.0198,21.8585,21.8585,39000.0
2008-11-21 12:20:00,32.54,32.83,32.54,32.83,26700.0,21.8652,22.0601,21.8652,22.0601,26700.0
2008-11-21 12:30:00,32.87,33.15,32.84,33.09,35900.0,22.087,22.2751,22.0668,22.2348,35900.0
2008-11-21 12:40:00,33.09,33.27,33.03,33.03,47600.0,22.2348,22.3558,22.1945,22.1945,47600.0
2008-11-21 12:50:00,33.0,33.1,32.84,32.84,27200.0,22.1743,22.2415,22.0668,22.0668,27200.0
2008-11-21 13:00:00,32.86,32.87,32.69,32.84,25600.0,22.0803,22.087,21.966,22.0668,25600.0
2008-11-21 13:10:00,32.86,33.08,32.86,33.07,27200.0,22.0803,22.2281,22.0803,22.2214,27200.0
2008-11-21 13:20:00,33.07,33.07,32.73,32.8,24700.0,22.2214,22.2214,21.9929,22.0399,24700.0
2008-11-21 13:30:00,32.8,32.82,32.67,32.8,25200.0,22.0399,22.0534,21.9526,22.0399,25200.0
2008-11-21 13:40:00,32.79,33.0,32.79,32.83,35700.0,22.0332,22.1743,22.0332,22.0601,35700.0
2008-11-21 13:50:00,32.85,32.87,32.44,32.44,33000.0,22.0735,22.087,21.798,21.798,33000.0
2008-11-21 14:00:00,32.44,32.89,32.38,32.81,30700.0,21.798,22.1004,21.7577,22.0467,30700.0
2008-11-21 14:10:00,32.8,32.87,32.76,32.81,25200.0,22.0399,22.087,22.0131,22.0467,25200.0
2008-11-21 14:20:00,32.81,33.01,32.78,32.78,20800.0,22.0467,22.1811,22.0265,22.0265,20800.0
2008-11-21 14:30:00,32.75,32.75,32.54,32.72,29700.0,22.0063,22.0063,21.8652,21.9862,29700.0
2008-11-21 14:40:00,32.74,32.98,32.52,32.95,52800.0,21.9996,22.1609,21.8518,22.1407,52800.0
2008-11-21 14:50:00,32.92,32.98,32.65,32.74,24500.0,22.1206,22.1609,21.9391,21.9996,24500.0
2008-11-21 15:00:00,32.74,33.29,32.7,33.14,79300.0,21.9996,22.3692,21.9727,22.2684,79300.0
2008-11-21 15:10:00,33.14,33.63,33.06,33.55,80300.0,22.2684,22.5977,22.2146,22.5439,80300.0
2008-11-21 15:20:00,33.52,33.85,33.37,33.7,76100.0,22.5237,22.7455,22.423,22.6447,76100.0
2008-11-21 15:30:00,33.69,34.34,33.6,34.18,75800.0,22.638,23.0747,22.5775,22.9672,75800.0
2008-11-21 15:40:00,34.18,34.23,33.64,34.17,82000.0,22.9672,23.0008,22.6044,22.9605,82000.0
2008-11-21 15:50:00,34.17,34.67,34.03,34.62,170500.0,22.9605,23.2965,22.8664,23.2629,170500.0
2008-11-24 09:30:00,35.1,35.1,34.47,34.51,38600.0,23.5854,23.5854,23.1621,23.189,38600.0
2008-11-24 09:40:00,34.48,34.62,34.35,34.6,36000.0,23.1688,23.2629,23.0815,23.2495,36000.0
2008-11-24 09:50:00,34.58,34.74,34.4,34.74,33400.0,23.236,23.3435,23.1151,23.3435,33400.0
2008-11-24 10:00:00,34.77,34.98,34.77,34.98,27400.0,23.3637,23.5048,23.3637,23.5048,27400.0
2008-11-24 10:10:00,34.98,35.0,34.85,34.9,23000.0,23.5048,23.5182,23.4174,23.451,23000.0
2008-11-24 10:20:00,34.9,35.13,34.88,35.11,20600.0,23.451,23.6056,23.4376,23.5921,20600.0
2008-11-24 10:30:00,35.12,35.2,35.11,35.13,33800.0,23.5989,23.6526,23.5921,23.6056,33800.0
2008-11-24 10:40:00,35.13,35.18,35.0,35.0,22900.0,23.6056,23.6392,23.5182,23.5182,22900.0
2008-11-24 10:50:00,35.01,35.25,34.97,35.24,24500.0,23.5249,23.6862,23.4981,23.6795,24500.0
2008-11-24 11:00:00,35.24,35.35,35.24,35.26,23000.0,23.6795,23.7534,23.6795,23.6929,23000.0
2008-11-24 11:10:00,35.26,35.35,35.14,35.27,33200.0,23.6929,23.7534,23.6123,23.6997,33200.0
2008-11-24 11:20:00,35.27,35.56,35.24,35.49,27000.0,23.6997,23.8945,23.6795,23.8475,27000.0
2008-11-24 11:30:00,35.47,35.61,35.42,35.53,23400.0,23.834,23.9281,23.8004,23.8744,23400.0
2008-11-24 11:40:00,35.54,35.58,35.43,35.45,21600.0,23.8811,23.908,23.8072,23.8206,21600.0
2008-11-24 11:50:00,35.44,35.54,35.44,35.46,15000.0,23.8139,23.8811,23.8139,23.8273,15000.0
2008-11-24 12:00:00,35.47,35.53,35.34,35.41,19900.0,23.834,23.8744,23.7467,23.7937,19900.0
2008-11-24 12:10:00,35.38,35.38,35.13,35.18,13000.0,23.7736,23.7736,23.6056,23.6392,13000.0
2008-11-24 12:20:00,35.16,35.16,34.94,35.12,20400.0,23.6257,23.6257,23.4779,23.5989,20400.0
2008-11-24 12:30:00,35.12,35.51,35.1,35.33,42200.0,23.5989,23.8609,23.5854,23.74,42200.0
2008-11-24 12:40:00,35.32,35.36,35.17,35.34,39300.0,23.7333,23.7601,23.6325,23.7467,39300.0
2008-11-24 12:50:00,35.36,35.61,35.33,35.6,10900.0,23.7601,23.9281,23.74,23.9214,10900.0
2008-11-24 13:00:00,35.58,35.67,35.47,35.5,12400.0,23.908,23.9684,23.834,23.8542,12400.0
2008-11-24 13:10:00,35.46,35.59,35.38,35.57,17600.0,23.8273,23.9147,23.7736,23.9012,17600.0
2008-11-24 13:20:00,35.56,35.66,35.5,35.66,23800.0,23.8945,23.9617,23.8542,23.9617,23800.0
2008-11-24 13:30:00,35.64,35.71,35.5,35.5,19000.0,23.9483,23.9953,23.8542,23.8542,19000.0
2008-11-24 13:40:00,35.49,35.63,35.45,35.56,11400.0,23.8475,23.9416,23.8206,23.8945,11400.0
2008-11-24 13:50:00,35.55,35.87,35.52,35.83,20200.0,23.8878,24.1028,23.8676,24.0759,20200.0
2008-11-24 14:00:00,35.83,35.83,35.35,35.35,19400.0,24.0759,24.0759,23.7534,23.7534,19400.0
2008-11-24 14:10:00,35.36,35.42,35.22,35.32,16900.0,23.7601,23.8004,23.6661,23.7333,16900.0
2008-11-24 14:20:00,35.34,35.76,35.34,35.65,21000.0,23.7467,24.0289,23.7467,23.955,21000.0
2008-11-24 14:30:00,35.66,35.87,35.65,35.82,29100.0,23.9617,24.1028,23.955,24.0692,29100.0
2008-11-24 14:40:00,35.84,35.88,35.38,35.38,30900.0,24.0827,24.1095,23.7736,23.7736,30900.0
2008-11-24 14:50:00,35.46,35.7,35.41,35.67,18000.0,23.8273,23.9886,23.7937,23.9684,18000.0
2008-11-24 15:00:00,35.68,36.09,35.61,36.09,52300.0,23.9752,24.2507,23.9281,24.2507,52300.0
2008-11-24 15:10:00,36.07,36.19,36.0,36.04,59600.0,24.2372,24.3179,24.1902,24.2171,59600.0
2008-11-24 15:20:00,36.04,36.35,36.02,36.32,46700.0,24.2171,24.4254,24.2036,24.4052,46700.0
2008-11-24 15:30:00,36.33,36.41,36.18,36.29,71200.0,24.4119,24.4657,24.3111,24.385,71200.0
2008-11-24 15:40:00,36.28,36.53,36.28,36.35,75600.0,24.3783,24.5463,24.3783,24.4254,75600.0
2008-11-24 15:50:00,36.35,36.39,35.72,36.0,117600.0,24.4254,24.4522,24.002,24.1902,117600.0
2008-11-25 09:30:00,36.58,36.7,35.71,35.85,105500.0,24.5799,24.6605,23.9953,24.0894,105500.0
2008-11-25 09:40:00,35.85,36.0,35.36,35.42,54800.0,24.0894,24.1902,23.7601,23.8004,54800.0
2008-11-25 09:50:00,35.45,35.54,35.05,35.08,49700.0,23.8206,23.8811,23.5518,23.572,49700.0
2008-11-25 10:00:00,35.11,35.28,34.84,35.19,66800.0,23.5921,23.7064,23.4107,23.6459,66800.0
2008-11-25 10:10:00,35.18,35.26,34.88,34.91,28100.0,23.6392,23.6929,23.4376,23.4578,28100.0
2008-11-25 10:20:00,34.91,35.04,34.73,34.98,47400.0,23.4578,23.5451,23.3368,23.5048,47400.0
2008-11-25 10:30:00,34.98,34.99,34.66,34.66,26700.0,23.5048,23.5115,23.2898,23.2898,26700.0
2008-11-25 10:40:00,34.66,34.66,34.34,34.36,29800.0,23.2898,23.2898,23.0747,23.0882,29800.0
2008-11-25 10:50:00,34.42,34.56,34.37,34.56,17300.0,23.1285,23.2226,23.0949,23.2226,17300.0
2008-11-25 11:00:00,34.56,34.6,34.15,34.19,21200.0,23.2226,23.2495,22.9471,22.974,21200.0
2008-11-25 11:10:00,34.21,34.44,34.19,34.42,37200.0,22.9874,23.1419,22.974,23.1285,37200.0
2008-11-25 11:20:00,34.42,34.55,34.4,34.4,18800.0,23.1285,23.2159,23.1151,23.1151,18800.0
2008-11-25 11:30:00,34.42,34.43,34.22,34.28,17700.0,23.1285,23.1352,22.9941,23.0344,17700.0
2008-11-25 11:40:00,34.29,34.59,34.29,34.53,16700.0,23.0411,23.2427,23.0411,23.2024,16700.0
2008-11-25 11:50:00,34.54,34.69,34.5,34.6,31000.0,23.2091,23.3099,23.1823,23.2495,31000.0
2008-11-25 12:00:00,34.6,34.63,34.47,34.48,24300.0,23.2495,23.2696,23.1621,23.1688,24300.0
2008-11-25 12:10:00,34.49,34.51,34.21,34.22,26800.0,23.1755,23.189,22.9874,22.9941,26800.0
2008-11-25 12:20:00,34.23,34.23,34.03,34.07,26000.0,23.0008,23.0008,22.8664,22.8933,26000.0
2008-11-25 12:30:00,34.09,34.14,34.03,34.08,39200.0,22.9068,22.9404,22.8664,22.9,39200.0
2008-11-25 12:40:00,34.08,34.1,33.86,33.88,38100.0,22.9,22.9135,22.7522,22.7656,38100.0
2008-11-25 12:50:00,33.86,33.87,33.68,33.85,31800.0,22.7522,22.7589,22.6313,22.7455,31800.0
2008-11-25 13:00:00,33.84,33.88,33.74,33.86,24500.0,22.7388,22.7656,22.6716,22.7522,24500.0
2008-11-25 13:10:00,33.84,34.15,33.84,34.15,70700.0,22.7388,22.9471,22.7388,22.9471,70700.0
2008-11-25 13:20:00,34.13,34.29,34.09,34.26,22600.0,22.9336,23.0411,22.9068,23.021,22600.0
2008-11-25 13:30:00,34.27,34.44,34.26,34.27,23300.0,23.0277,23.1419,23.021,23.0277,23300.0
2008-11-25 13:40:00,34.25,34.42,34.25,34.37,27500.0,23.0143,23.1285,23.0143,23.0949,27500.0
2008-11-25 13:50:00,34.39,34.43,34.31,34.32,31000.0,23.1083,23.1352,23.0546,23.0613,31000.0
2008-11-25 14:00:00,34.32,34.37,34.3,34.31,60600.0,23.0613,23.0949,23.0479,23.0546,60600.0
2008-11-25 14:10:00,34.31,34.36,34.06,34.2,90200.0,23.0546,23.0882,22.8866,22.9807,90200.0
2008-11-25 14:20:00,34.18,34.34,34.16,34.22,22000.0,22.9672,23.0747,22.9538,22.9941,22000.0
2008-11-25 14:30:00,34.22,34.46,34.18,34.43,25400.0,22.9941,23.1554,22.9672,23.1352,25400.0
2008-11-25 14:40:00,34.47,34.47,34.26,34.26,24700.0,23.1621,23.1621,23.021,23.021,24700.0
2008-11-25 14:50:00,34.24,34.7,34.2,34.64,19900.0,23.0075,23.3166,22.9807,23.2763,19900.0
2008-11-25 15:00:00,34.62,34.97,34.56,34.7,47000.0,23.2629,23.4981,23.2226,23.3166,47000.0
2008-11-25 15:10:00,34.72,34.81,34.63,34.73,29000.0,23.3301,23.3906,23.2696,23.3368,29000.0
2008-11-25 15:20:00,34.72,34.81,34.6,34.64,67300.0,23.3301,23.3906,23.2495,23.2763,67300.0
2008-11-25 15:30:00,34.67,35.01,34.59,34.81,60100.0,23.2965,23.5249,23.2427,23.3906,60100.0
2008-11-25 15:40:00,34.83,35.2,34.8,35.0,72300.0,23.404,23.6526,23.3838,23.5182,72300.0
2008-11-25 15:50:00,35.0,35.12,34.77,34.87,135200.0,23.5182,23.5989,23.3637,23.4309,135200.0
2008-11-26 09:30:00,34.39,34.74,34.04,34.06,28400.0,23.1083,23.3435,22.8732,22.8866,28400.0
2008-11-26 09:40:00,34.08,34.38,34.08,34.32,27400.0,22.9,23.1016,22.9,23.0613,27400.0
2008-11-26 09:50:00,34.33,34.48,34.26,34.29,23200.0,23.068,23.1688,23.021,23.0411,23200.0
2008-11-26 10:00:00,34.32,34.49,34.16,34.23,56100.0,23.0613,23.1755,22.9538,23.0008,56100.0
2008-11-26 10:10:00,34.21,34.26,34.1,34.21,32200.0,22.9874,23.021,22.9135,22.9874,32200.0
2008-11-26 10:20:00,34.21,34.39,34.2,34.37,16600.0,22.9874,23.1083,22.9807,23.0949,16600.0
2008-11-26 10:30:00,34.36,34.36,34.2,34.25,26400.0,23.0882,23.0882,22.9807,23.0143,26400.0
2008-11-26 10:40:00,34.25,34.29,34.12,34.12,43200.0,23.0143,23.0411,22.9269,22.9269,43200.0
2008-11-26 10:50:00,34.11,34.26,34.1,34.12,55600.0,22.9202,23.021,22.9135,22.9269,55600.0
2008-11-26 11:00:00,34.13,34.16,34.01,34.12,46400.0,22.9336,22.9538,22.853,22.9269,46400.0
2008-11-26 11:10:00,34.12,34.33,34.08,34.15,29500.0,22.9269,23.068,22.9,22.9471,29500.0
2008-11-26 11:20:00,34.16,34.24,34.13,34.19,24900.0,22.9538,23.0075,22.9336,22.974,24900.0
2008-11-26 11:30:00,34.18,34.22,34.01,34.1,33400.0,22.9672,22.9941,22.853,22.9135,33400.0
2008-11-26 11:40:00,34.12,34.22,34.09,34.22,24600.0,22.9269,22.9941,22.9068,22.9941,24600.0
2008-11-26 11:50:00,34.22,34.22,34.08,34.1,23600.0,22.9941,22.9941,22.9,22.9135,23600.0
2008-11-26 12:00:00,34.07,34.17,34.02,34.09,32800.0,22.8933,22.9605,22.8597,22.9068,32800.0
2008-11-26 12:10:00,34.07,34.1,33.97,34.01,39200.0,22.8933,22.9135,22.8261,22.853,39200.0
2008-11-26 12:20:00,34.0,34.02,33.87,33.99,31900.0,22.8463,22.8597,22.7589,22.8396,31900.0
2008-11-26 12:30:00,33.96,34.0,33.89,33.93,32200.0,22.8194,22.8463,22.7724,22.7992,32200.0
2008-11-26 12:40:00,33.94,34.07,33.92,34.05,38400.0,22.806,22.8933,22.7925,22.8799,38400.0
2008-11-26 12:50:00,34.06,34.07,33.97,34.0,21600.0,22.8866,22.8933,22.8261,22.8463,21600.0
2008-11-26 13:00:00,33.99,34.08,33.95,34.06,27600.0,22.8396,22.9,22.8127,22.8866,27600.0
2008-11-26 13:10:00,34.04,34.06,33.95,33.96,26500.0,22.8732,22.8866,22.8127,22.8194,26500.0
2008-11-26 13:20:00,33.99,34.02,33.83,34.0,26000.0,22.8396,22.8597,22.732,22.8463,26000.0
2008-11-26 13:30:00,34.01,34.03,33.82,33.86,27500.0,22.853,22.8664,22.7253,22.7522,27500.0
2008-11-26 13:40:00,33.85,33.97,33.78,33.84,38000.0,22.7455,22.8261,22.6985,22.7388,38000.0
2008-11-26 13:50:00,33.83,33.89,33.7,33.71,40500.0,22.732,22.7724,22.6447,22.6514,40500.0
2008-11-26 14:00:00,33.7,33.73,33.51,33.62,44600.0,22.6447,22.6649,22.517,22.5909,44600.0
2008-11-26 14:10:00,33.6,33.68,33.48,33.68,24500.0,22.5775,22.6313,22.4969,22.6313,24500.0
2008-11-26 14:20:00,33.68,33.91,33.67,33.91,28000.0,22.6313,22.7858,22.6245,22.7858,28000.0
2008-11-26 14:30:00,33.93,34.29,33.93,34.26,38500.0,22.7992,23.0411,22.7992,23.021,38500.0
2008-11-26 14:40:00,34.29,34.48,34.27,34.45,43900.0,23.0411,23.1688,23.0277,23.1487,43900.0
2008-11-26 14:50:00,34.42,34.42,34.31,34.33,23400.0,23.1285,23.1285,23.0546,23.068,23400.0
2008-11-26 15:00:00,34.31,34.38,34.2,34.21,29900.0,23.0546,23.1016,22.9807,22.9874,29900.0
2008-11-26 15:10:00,34.21,34.71,34.21,34.67,86700.0,22.9874,23.3234,22.9874,23.2965,86700.0
2008-11-26 15:20:00,34.66,34.8,34.6,34.67,54000.0,23.2898,23.3838,23.2495,23.2965,54000.0
2008-11-26 15:30:00,34.66,34.77,34.55,34.68,46500.0,23.2898,23.3637,23.2159,23.3032,46500.0
2008-11-26 15:40:00,34.68,34.74,34.47,34.52,54400.0,23.3032,23.3435,23.1621,23.1957,54400.0
2008-11-26 15:50:00,34.51,34.85,34.48,34.74,85400.0,23.189,23.4174,23.1688,23.3435,85400.0
2008-11-28 09:30:00,34.76,35.15,34.73,35.12,20000.0,23.357,23.619,23.3368,23.5989,20000.0
2008-11-28 09:40:00,35.08,35.31,35.08,35.26,25400.0,23.572,23.7265,23.572,23.6929,25400.0
2008-11-28 09:50:00,35.25,35.41,35.24,35.31,22000.0,23.6862,23.7937,23.6795,23.7265,22000.0
2008-11-28 10:00:00,35.29,35.39,35.26,35.33,26700.0,23.7131,23.7803,23.6929,23.74,26700.0
2008-11-28 10:10:00,35.33,35.4,35.14,35.18,25600.0,23.74,23.787,23.6123,23.6392,25600.0
2008-11-28 10:20:00,35.22,35.44,35.22,35.4,12900.0,23.6661,23.8139,23.6661,23.787,12900.0
2008-11-28 10:30:00,35.38,35.38,35.2,35.35,12100.0,23.7736,23.7736,23.6526,23.7534,12100.0
2008-11-28 10:40:00,35.35,35.42,35.27,35.38,13000.0,23.7534,23.8004,23.6997,23.7736,13000.0
2008-11-28 10:50:00,35.38,35.45,35.36,35.4,12400.0,23.7736,23.8206,23.7601,23.787,12400.0
2008-11-28 11:00:00,35.38,35.42,35.18,35.31,29400.0,23.7736,23.8004,23.6392,23.7265,29400.0
2008-11-28 11:10:00,35.3,35.3,35.19,35.2,11400.0,23.7198,23.7198,23.6459,23.6526,11400.0
2008-11-28 11:20:00,35.24,35.54,35.22,35.49,15800.0,23.6795,23.8811,23.6661,23.8475,15800.0
2008-11-28 11:30:00,35.52,35.54,35.46,35.53,11600.0,23.8676,23.8811,23.8273,23.8744,11600.0
2008-11-28 11:40:00,35.54,35.7,35.52,35.69,15000.0,23.8811,23.9886,23.8676,23.9819,15000.0
2008-11-28 11:50:00,35.68,35.79,35.68,35.76,12400.0,23.9752,24.0491,23.9752,24.0289,12400.0
2008-11-28 12:00:00,35.75,35.85,35.72,35.85,16100.0,24.0222,24.0894,24.002,24.0894,16100.0
2008-11-28 12:10:00,35.84,35.93,35.79,35.83,17800.0,24.0827,24.1431,24.0491,24.0759,17800.0
2008-11-28 12:20:00,35.85,35.87,35.8,35.82,24400.0,24.0894,24.1028,24.0558,24.0692,24400.0
2008-11-28 12:30:00,35.8,35.88,35.79,35.87,36300.0,24.0558,24.1095,24.0491,24.1028,36300.0
2008-11-28 12:40:00,35.88,36.08,35.88,36.0,98700.0,24.1095,24.2439,24.1095,24.1902,98700.0
2008-11-28 12:50:00,35.99,36.0,35.94,36.0,130200.0,24.1835,24.1902,24.1499,24.1902,130200.0
2008-11-28 13:00:00,35.99,36.0,35.99,36.0,127000.0,24.1835,24.1902,24.1835,24.1902,127000.0
2008-11-28 13:10:00,36.0,36.0,36.0,36.0,800.0,24.1902,24.1902,24.1902,24.1902,800.0
2008-11-28 13:20:00,36.0,36.0,36.0,36.0,2000.0,24.1902,24.1902,24.1902,24.1902,2000.0
2008-11-28 13:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 13:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:10:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:20:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:10:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:20:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:40:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:50:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-12-01 09:30:00,35.19,35.78,35.19,35.3,40000.0,23.6459,24.0424,23.6459,23.7198,40000.0
2008-12-01 09:40:00,35.31,35.53,35.25,35.43,27100.0,23.7265,23.8744,23.6862,23.8072,27100.0
2008-12-01 09:50:00,35.41,35.48,35.25,35.27,31800.0,23.7937,23.8408,23.6862,23.6997,31800.0
2008-12-01 10:00:00,35.29,35.44,35.22,35.28,52000.0,23.7131,23.8139,23.6661,23.7064,52000.0
2008-12-01 10:10:00,35.27,35.33,35.21,35.21,16300.0,23.6997,23.74,23.6593,23.6593,16300.0
2008-12-01 10:20:00,35.23,35.48,35.23,35.46,28700.0,23.6728,23.8408,23.6728,23.8273,28700.0
2008-12-01 10:30:00,35.48,35.57,35.42,35.51,37100.0,23.8408,23.9012,23.8004,23.8609,37100.0
2008-12-01 10:40:00,35.5,35.58,35.43,35.44,25000.0,23.8542,23.908,23.8072,23.8139,25000.0
2008-12-01 10:50:00,35.47,35.5,35.31,35.33,21900.0,23.834,23.8542,23.7265,23.74,21900.0
2008-12-01 11:00:00,35.3,35.32,35.08,35.08,23300.0,23.7198,23.7333,23.572,23.572,23300.0
2008-12-01 11:10:00,35.1,35.18,35.08,35.12,17500.0,23.5854,23.6392,23.572,23.5989,17500.0
2008-12-01 11:20:00,35.12,35.15,35.03,35.08,23900.0,23.5989,23.619,23.5384,23.572,23900.0
2008-12-01 11:30:00,35.08,35.41,35.08,35.37,11800.0,23.572,23.7937,23.572,23.7669,11800.0
2008-12-01 11:40:00,35.38,35.45,35.27,35.28,13800.0,23.7736,23.8206,23.6997,23.7064,13800.0
2008-12-01 11:50:00,35.3,35.34,35.2,35.27,18800.0,23.7198,23.7467,23.6526,23.6997,18800.0
2008-12-01 12:00:00,35.25,35.32,35.1,35.31,16000.0,23.6862,23.7333,23.5854,23.7265,16000.0
2008-12-01 12:10:00,35.3,35.39,35.24,35.28,28800.0,23.7198,23.7803,23.6795,23.7064,28800.0
2008-12-01 12:20:00,35.29,35.29,35.16,35.19,16100.0,23.7131,23.7131,23.6257,23.6459,16100.0
2008-12-01 12:30:00,35.19,35.27,35.13,35.17,15300.0,23.6459,23.6997,23.6056,23.6325,15300.0
2008-12-01 12:40:00,35.19,35.22,35.15,35.17,8900.0,23.6459,23.6661,23.619,23.6325,8900.0
2008-12-01 12:50:00,35.18,35.18,35.01,35.17,19300.0,23.6392,23.6392,23.5249,23.6325,19300.0
2008-12-01 13:00:00,35.15,35.21,35.15,35.2,6900.0,23.619,23.6593,23.619,23.6526,6900.0
2008-12-01 13:10:00,35.22,35.39,35.2,35.36,11700.0,23.6661,23.7803,23.6526,23.7601,11700.0
2008-12-01 13:20:00,35.39,35.39,35.16,35.19,15300.0,23.7803,23.7803,23.6257,23.6459,15300.0
2008-12-01 13:30:00,35.18,35.33,35.17,35.19,10900.0,23.6392,23.74,23.6325,23.6459,10900.0
2008-12-01 13:40:00,35.22,35.22,35.0,35.0,31200.0,23.6661,23.6661,23.5182,23.5182,31200.0
2008-12-01 13:50:00,35.02,35.2,34.96,35.2,14300.0,23.5317,23.6526,23.4914,23.6526,14300.0
2008-12-01 14:00:00,35.2,35.23,35.04,35.19,19400.0,23.6526,23.6728,23.5451,23.6459,19400.0
2008-12-01 14:10:00,35.22,35.23,35.03,35.04,15400.0,23.6661,23.6728,23.5384,23.5451,15400.0
2008-12-01 14:20:00,35.06,35.3,35.05,35.25,18600.0,23.5585,23.7198,23.5518,23.6862,18600.0
2008-12-01 14:30:00,35.25,35.35,35.09,35.16,22600.0,23.6862,23.7534,23.5787,23.6257,22600.0
2008-12-01 14:40:00,35.15,35.35,35.14,35.3,24600.0,23.619,23.7534,23.6123,23.7198,24600.0
2008-12-01 14:50:00,35.31,35.4,35.05,35.1,35400.0,23.7265,23.787,23.5518,23.5854,35400.0
2008-12-01 15:00:00,35.1,35.17,34.88,34.96,43900.0,23.5854,23.6325,23.4376,23.4914,43900.0
2008-12-01 15:10:00,34.95,35.08,34.89,34.91,38300.0,23.4846,23.572,23.4443,23.4578,38300.0
2008-12-01 15:20:00,34.91,34.94,34.73,34.76,36400.0,23.4578,23.4779,23.3368,23.357,36400.0
2008-12-01 15:30:00,34.75,34.8,34.63,34.63,41000.0,23.3502,23.3838,23.2696,23.2696,41000.0
2008-12-01 15:40:00,34.63,34.66,34.3,34.44,58700.0,23.2696,23.2898,23.0479,23.1419,58700.0
2008-12-01 15:50:00,34.45,34.46,34.22,34.3,117600.0,23.1487,23.1554,22.9941,23.0479,117600.0
2008-12-02 09:30:00,34.58,34.95,34.35,34.55,33100.0,23.236,23.4846,23.0815,23.2159,33100.0
2008-12-02 09:40:00,34.57,34.73,34.5,34.66,40600.0,23.2293,23.3368,23.1823,23.2898,40600.0
2008-12-02 09:50:00,34.65,34.69,34.42,34.44,30900.0,23.283,23.3099,23.1285,23.1419,30900.0
2008-12-02 10:00:00,34.49,34.71,34.46,34.58,24100.0,23.1755,23.3234,23.1554,23.236,24100.0
2008-12-02 10:10:00,34.58,34.88,34.53,34.82,33200.0,23.236,23.4376,23.2024,23.3973,33200.0
2008-12-02 10:20:00,34.82,34.95,34.76,34.81,31100.0,23.3973,23.4846,23.357,23.3906,31100.0
2008-12-02 10:30:00,34.81,34.83,34.65,34.75,34800.0,23.3906,23.404,23.283,23.3502,34800.0
2008-12-02 10:40:00,34.76,34.88,34.68,34.72,13600.0,23.357,23.4376,23.3032,23.3301,13600.0
2008-12-02 10:50:00,34.7,34.79,34.66,34.75,19400.0,23.3166,23.3771,23.2898,23.3502,19400.0
2008-12-02 11:00:00,34.76,34.91,34.68,34.78,18500.0,23.357,23.4578,23.3032,23.3704,18500.0
2008-12-02 11:10:00,34.76,34.81,34.62,34.67,14600.0,23.357,23.3906,23.2629,23.2965,14600.0
2008-12-02 11:20:00,34.64,34.8,34.56,34.78,44200.0,23.2763,23.3838,23.2226,23.3704,44200.0
2008-12-02 11:30:00,34.76,34.92,34.65,34.65,15600.0,23.357,23.4645,23.283,23.283,15600.0
2008-12-02 11:40:00,34.65,34.85,34.58,34.84,16400.0,23.283,23.4174,23.236,23.4107,16400.0
2008-12-02 11:50:00,34.85,34.96,34.81,34.87,35900.0,23.4174,23.4914,23.3906,23.4309,35900.0
2008-12-02 12:00:00,34.87,35.01,34.84,34.99,23200.0,23.4309,23.5249,23.4107,23.5115,23200.0
2008-12-02 12:10:00,35.0,35.05,34.98,35.04,17200.0,23.5182,23.5518,23.5048,23.5451,17200.0
2008-12-02 12:20:00,35.04,35.12,35.04,35.11,12100.0,23.5451,23.5989,23.5451,23.5921,12100.0
2008-12-02 12:30:00,35.12,35.17,35.09,35.1,16100.0,23.5989,23.6325,23.5787,23.5854,16100.0
2008-12-02 12:40:00,35.09,35.1,35.03,35.07,19500.0,23.5787,23.5854,23.5384,23.5653,19500.0
2008-12-02 12:50:00,35.06,35.09,35.01,35.09,10600.0,23.5585,23.5787,23.5249,23.5787,10600.0
2008-12-02 13:00:00,35.05,35.1,34.92,34.93,20800.0,23.5518,23.5854,23.4645,23.4712,20800.0
2008-12-02 13:10:00,34.94,35.08,34.92,34.99,15900.0,23.4779,23.572,23.4645,23.5115,15900.0
2008-12-02 13:20:00,34.98,35.03,34.94,34.97,14700.0,23.5048,23.5384,23.4779,23.4981,14700.0
2008-12-02 13:30:00,34.97,34.99,34.78,34.79,21200.0,23.4981,23.5115,23.3704,23.3771,21200.0
2008-12-02 13:40:00,34.8,34.88,34.79,34.83,18000.0,23.3838,23.4376,23.3771,23.404,18000.0
2008-12-02 13:50:00,34.8,34.84,34.73,34.82,30000.0,23.3838,23.4107,23.3368,23.3973,30000.0
2008-12-02 14:00:00,34.8,34.84,34.38,34.41,26500.0,23.3838,23.4107,23.1016,23.1218,26500.0
2008-12-02 14:10:00,34.44,34.49,34.37,34.39,25900.0,23.1419,23.1755,23.0949,23.1083,25900.0
2008-12-02 14:20:00,34.39,34.41,34.17,34.3,22400.0,23.1083,23.1218,22.9605,23.0479,22400.0
2008-12-02 14:30:00,34.3,34.48,34.21,34.46,15800.0,23.0479,23.1688,22.9874,23.1554,15800.0
2008-12-02 14:40:00,34.46,34.54,34.39,34.42,29200.0,23.1554,23.2091,23.1083,23.1285,29200.0
2008-12-02 14:50:00,34.4,34.58,34.36,34.5,27800.0,23.1151,23.236,23.0882,23.1823,27800.0
2008-12-02 15:00:00,34.51,34.53,34.35,34.41,26600.0,23.189,23.2024,23.0815,23.1218,26600.0
2008-12-02 15:10:00,34.4,34.74,34.33,34.69,46200.0,23.1151,23.3435,23.068,23.3099,46200.0
2008-12-02 15:20:00,34.69,34.98,34.69,34.89,58700.0,23.3099,23.5048,23.3099,23.4443,58700.0
2008-12-02 15:30:00,34.89,35.08,34.85,34.89,58900.0,23.4443,23.572,23.4174,23.4443,58900.0
2008-12-02 15:40:00,34.89,34.97,34.65,34.68,92400.0,23.4443,23.4981,23.283,23.3032,92400.0
2008-12-02 15:50:00,34.71,35.2,34.62,35.16,106600.0,23.3234,23.6526,23.2629,23.6257,106600.0
2008-12-03 09:30:00,34.58,34.83,34.47,34.83,21100.0,23.236,23.404,23.1621,23.404,21100.0
2008-12-03 09:40:00,34.91,34.94,34.7,34.73,18200.0,23.4578,23.4779,23.3166,23.3368,18200.0
2008-12-03 09:50:00,34.67,34.79,34.54,34.64,20700.0,23.2965,23.3771,23.2091,23.2763,20700.0
2008-12-03 10:00:00,34.61,34.94,34.55,34.72,38300.0,23.2562,23.4779,23.2159,23.3301,38300.0
2008-12-03 10:10:00,34.7,34.7,34.45,34.55,38700.0,23.3166,23.3166,23.1487,23.2159,38700.0
2008-12-03 10:20:00,34.53,34.68,34.42,34.6,22900.0,23.2024,23.3032,23.1285,23.2495,22900.0
2008-12-03 10:30:00,34.61,34.71,34.56,34.6,27300.0,23.2562,23.3234,23.2226,23.2495,27300.0
2008-12-03 10:40:00,34.61,34.75,34.58,34.73,28300.0,23.2562,23.3502,23.236,23.3368,28300.0
2008-12-03 10:50:00,34.74,34.99,34.68,34.9,40300.0,23.3435,23.5115,23.3032,23.451,40300.0
2008-12-03 11:00:00,34.93,34.94,34.79,34.86,23800.0,23.4712,23.4779,23.3771,23.4242,23800.0
2008-12-03 11:10:00,34.88,35.22,34.88,35.2,14100.0,23.4376,23.6661,23.4376,23.6526,14100.0
2008-12-03 11:20:00,35.19,35.2,35.01,35.01,14700.0,23.6459,23.6526,23.5249,23.5249,14700.0
2008-12-03 11:30:00,35.03,35.09,35.01,35.05,15100.0,23.5384,23.5787,23.5249,23.5518,15100.0
2008-12-03 11:40:00,35.06,35.12,34.95,35.04,39900.0,23.5585,23.5989,23.4846,23.5451,39900.0
2008-12-03 11:50:00,35.04,35.13,34.93,35.04,27800.0,23.5451,23.6056,23.4712,23.5451,27800.0
2008-12-03 12:00:00,35.06,35.07,34.71,34.74,21600.0,23.5585,23.5653,23.3234,23.3435,21600.0
2008-12-03 12:10:00,34.73,34.96,34.73,34.75,16900.0,23.3368,23.4914,23.3368,23.3502,16900.0
2008-12-03 12:20:00,34.75,34.96,34.73,34.84,25300.0,23.3502,23.4914,23.3368,23.4107,25300.0
2008-12-03 12:30:00,34.86,34.98,34.86,34.98,22200.0,23.4242,23.5048,23.4242,23.5048,22200.0
2008-12-03 12:40:00,34.96,35.01,34.81,34.96,23200.0,23.4914,23.5249,23.3906,23.4914,23200.0
2008-12-03 12:50:00,34.93,35.15,34.93,34.97,14800.0,23.4712,23.619,23.4712,23.4981,14800.0
2008-12-03 13:00:00,34.98,35.1,34.98,35.07,16200.0,23.5048,23.5854,23.5048,23.5653,16200.0
2008-12-03 13:10:00,35.06,35.11,35.0,35.08,19700.0,23.5585,23.5921,23.5182,23.572,19700.0
2008-12-03 13:20:00,35.08,35.12,34.83,34.95,23100.0,23.572,23.5989,23.404,23.4846,23100.0
2008-12-03 13:30:00,34.91,34.96,34.8,34.82,31000.0,23.4578,23.4914,23.3838,23.3973,31000.0
2008-12-03 13:40:00,34.81,34.81,34.55,34.63,33200.0,23.3906,23.3906,23.2159,23.2696,33200.0
2008-12-03 13:50:00,34.63,34.7,34.55,34.68,24600.0,23.2696,23.3166,23.2159,23.3032,24600.0
2008-12-03 14:00:00,34.68,34.82,34.63,34.75,47300.0,23.3032,23.3973,23.2696,23.3502,47300.0
2008-12-03 14:10:00,34.76,34.86,34.72,34.75,53700.0,23.357,23.4242,23.3301,23.3502,53700.0
2008-12-03 14:20:00,34.74,35.07,34.69,35.02,39300.0,23.3435,23.5653,23.3099,23.5317,39300.0
2008-12-03 14:30:00,35.03,35.17,34.82,34.83,77000.0,23.5384,23.6325,23.3973,23.404,77000.0
2008-12-03 14:40:00,34.83,35.12,34.82,34.99,40900.0,23.404,23.5989,23.3973,23.5115,40900.0
2008-12-03 14:50:00,35.0,35.22,34.79,34.79,35100.0,23.5182,23.6661,23.3771,23.3771,35100.0
2008-12-03 15:00:00,34.81,34.98,34.65,34.92,40600.0,23.3906,23.5048,23.283,23.4645,40600.0
2008-12-03 15:10:00,34.95,34.98,34.66,34.87,35900.0,23.4846,23.5048,23.2898,23.4309,35900.0
2008-12-03 15:20:00,34.87,34.94,34.67,34.87,28700.0,23.4309,23.4779,23.2965,23.4309,28700.0
2008-12-03 15:30:00,34.88,35.05,34.73,35.03,36600.0,23.4376,23.5518,23.3368,23.5384,36600.0
2008-12-03 15:40:00,35.02,35.27,35.02,35.12,39600.0,23.5317,23.6997,23.5317,23.5989,39600.0
2008-12-03 15:50:00,35.12,35.4,35.12,35.29,124600.0,23.5989,23.787,23.5989,23.7131,124600.0
2008-12-04 09:30:00,35.0,35.26,34.93,35.09,30400.0,23.5182,23.6929,23.4712,23.5787,30400.0
2008-12-04 09:40:00,35.12,35.44,35.06,35.41,26000.0,23.5989,23.8139,23.5585,23.7937,26000.0
2008-12-04 09:50:00,35.46,35.61,35.41,35.41,38700.0,23.8273,23.9281,23.7937,23.7937,38700.0
2008-12-04 10:00:00,35.44,35.5,35.2,35.21,30000.0,23.8139,23.8542,23.6526,23.6593,30000.0
2008-12-04 10:10:00,35.24,35.24,35.01,35.07,17200.0,23.6795,23.6795,23.5249,23.5653,17200.0
2008-12-04 10:20:00,35.07,35.21,35.02,35.11,20600.0,23.5653,23.6593,23.5317,23.5921,20600.0
2008-12-04 10:30:00,35.15,35.2,35.0,35.17,36000.0,23.619,23.6526,23.5182,23.6325,36000.0
2008-12-04 10:40:00,35.15,35.22,35.02,35.07,21700.0,23.619,23.6661,23.5317,23.5653,21700.0
2008-12-04 10:50:00,35.04,35.22,34.97,35.18,13200.0,23.5451,23.6661,23.4981,23.6392,13200.0
2008-12-04 11:00:00,35.19,35.2,34.91,34.97,12100.0,23.6459,23.6526,23.4578,23.4981,12100.0
2008-12-04 11:10:00,34.98,35.15,34.88,35.12,20400.0,23.5048,23.619,23.4376,23.5989,20400.0
2008-12-04 11:20:00,35.07,35.33,35.07,35.24,11200.0,23.5653,23.74,23.5653,23.6795,11200.0
2008-12-04 11:30:00,35.23,35.23,35.03,35.08,10400.0,23.6728,23.6728,23.5384,23.572,10400.0
2008-12-04 11:40:00,35.01,35.11,34.91,34.94,16000.0,23.5249,23.5921,23.4578,23.4779,16000.0
2008-12-04 11:50:00,34.95,34.96,34.76,34.76,42200.0,23.4846,23.4914,23.357,23.357,42200.0
2008-12-04 12:00:00,34.77,34.81,34.61,34.7,20000.0,23.3637,23.3906,23.2562,23.3166,20000.0
2008-12-04 12:10:00,34.73,34.95,34.71,34.86,18600.0,23.3368,23.4846,23.3234,23.4242,18600.0
2008-12-04 12:20:00,34.85,35.09,34.83,35.07,19800.0,23.4174,23.5787,23.404,23.5653,19800.0
2008-12-04 12:30:00,35.09,35.18,35.02,35.17,12000.0,23.5787,23.6392,23.5317,23.6325,12000.0
2008-12-04 12:40:00,35.18,35.35,35.17,35.21,11800.0,23.6392,23.7534,23.6325,23.6593,11800.0
2008-12-04 12:50:00,35.24,35.25,35.14,35.18,4900.0,23.6795,23.6862,23.6123,23.6392,4900.0
2008-12-04 13:00:00,35.22,35.25,35.11,35.11,10800.0,23.6661,23.6862,23.5921,23.5921,10800.0
2008-12-04 13:10:00,35.1,35.12,35.07,35.08,4900.0,23.5854,23.5989,23.5653,23.572,4900.0
2008-12-04 13:20:00,35.09,35.09,34.92,34.94,5600.0,23.5787,23.5787,23.4645,23.4779,5600.0
2008-12-04 13:30:00,34.92,35.1,34.9,35.1,9000.0,23.4645,23.5854,23.451,23.5854,9000.0
2008-12-04 13:40:00,35.1,35.19,34.97,35.19,10900.0,23.5854,23.6459,23.4981,23.6459,10900.0
2008-12-04 13:50:00,35.16,35.33,35.16,35.28,7600.0,23.6257,23.74,23.6257,23.7064,7600.0
2008-12-04 14:00:00,35.27,35.39,35.27,35.35,10900.0,23.6997,23.7803,23.6997,23.7534,10900.0
2008-12-04 14:10:00,35.35,35.39,35.17,35.21,12000.0,23.7534,23.7803,23.6325,23.6593,12000.0
2008-12-04 14:20:00,35.19,35.28,35.11,35.19,11900.0,23.6459,23.7064,23.5921,23.6459,11900.0
2008-12-04 14:30:00,35.19,35.33,35.13,35.29,18100.0,23.6459,23.74,23.6056,23.7131,18100.0
2008-12-04 14:40:00,35.3,35.32,34.99,35.11,34300.0,23.7198,23.7333,23.5115,23.5921,34300.0
2008-12-04 14:50:00,35.11,35.21,35.04,35.04,18200.0,23.5921,23.6593,23.5451,23.5451,18200.0
2008-12-04 15:00:00,35.03,35.05,34.56,34.59,42000.0,23.5384,23.5518,23.2226,23.2427,42000.0
2008-12-04 15:10:00,34.61,34.67,34.25,34.33,38600.0,23.2562,23.2965,23.0143,23.068,38600.0
2008-12-04 15:20:00,34.34,34.37,34.17,34.2,40300.0,23.0747,23.0949,22.9605,22.9807,40300.0
2008-12-04 15:30:00,34.2,34.4,34.17,34.35,58100.0,22.9807,23.1151,22.9605,23.0815,58100.0
2008-12-04 15:40:00,34.35,34.45,34.1,34.18,131900.0,23.0815,23.1487,22.9135,22.9672,131900.0
2008-12-04 15:50:00,34.16,34.49,34.13,34.43,131800.0,22.9538,23.1755,22.9336,23.1352,131800.0
2008-12-05 09:30:00,34.14,34.59,33.97,34.48,24200.0,22.9404,23.2427,22.8261,23.1688,24200.0
2008-12-05 09:40:00,34.35,34.57,34.0,34.03,16200.0,23.0815,23.2293,22.8463,22.8664,16200.0
2008-12-05 09:50:00,34.03,34.22,33.92,34.01,26800.0,22.8664,22.9941,22.7925,22.853,26800.0
2008-12-05 10:00:00,34.01,34.26,33.96,34.19,23700.0,22.853,23.021,22.8194,22.974,23700.0
2008-12-05 10:10:00,34.16,34.21,34.05,34.13,27600.0,22.9538,22.9874,22.8799,22.9336,27600.0
2008-12-05 10:20:00,34.08,34.22,34.08,34.13,46300.0,22.9,22.9941,22.9,22.9336,46300.0
2008-12-05 10:30:00,34.13,34.16,33.95,34.1,48100.0,22.9336,22.9538,22.8127,22.9135,48100.0
2008-12-05 10:40:00,34.12,34.15,33.96,34.04,35700.0,22.9269,22.9471,22.8194,22.8732,35700.0
2008-12-05 10:50:00,34.04,34.07,33.92,33.94,32600.0,22.8732,22.8933,22.7925,22.806,32600.0
2008-12-05 11:00:00,33.93,33.93,33.61,33.67,38300.0,22.7992,22.7992,22.5842,22.6245,38300.0
2008-12-05 11:10:00,33.73,33.81,33.51,33.56,36100.0,22.6649,22.7186,22.517,22.5506,36100.0
2008-12-05 11:20:00,33.58,33.6,33.44,33.44,27000.0,22.5641,22.5775,22.47,22.47,27000.0
2008-12-05 11:30:00,33.44,33.59,33.38,33.59,21900.0,22.47,22.5708,22.4297,22.5708,21900.0
2008-12-05 11:40:00,33.59,33.76,33.5,33.5,60500.0,22.5708,22.685,22.5103,22.5103,60500.0
2008-12-05 11:50:00,33.5,33.57,33.39,33.41,45300.0,22.5103,22.5573,22.4364,22.4498,45300.0
2008-12-05 12:00:00,33.38,33.58,33.33,33.58,27300.0,22.4297,22.5641,22.3961,22.5641,27300.0
2008-12-05 12:10:00,33.56,33.56,33.38,33.44,7900.0,22.5506,22.5506,22.4297,22.47,7900.0
2008-12-05 12:20:00,33.46,33.61,33.46,33.58,7800.0,22.4834,22.5842,22.4834,22.5641,7800.0
2008-12-05 12:30:00,33.58,33.58,33.33,33.35,15800.0,22.5641,22.5641,22.3961,22.4095,15800.0
2008-12-05 12:40:00,33.35,33.43,33.25,33.34,20100.0,22.4095,22.4633,22.3423,22.4028,20100.0
2008-12-05 12:50:00,33.39,33.39,33.26,33.31,21700.0,22.4364,22.4364,22.349,22.3826,21700.0
2008-12-05 13:00:00,33.31,33.53,33.31,33.4,14000.0,22.3826,22.5305,22.3826,22.4431,14000.0
2008-12-05 13:10:00,33.38,33.6,33.38,33.49,23600.0,22.4297,22.5775,22.4297,22.5036,23600.0
2008-12-05 13:20:00,33.48,33.53,33.29,33.32,12900.0,22.4969,22.5305,22.3692,22.3894,12900.0
2008-12-05 13:30:00,33.32,33.42,33.28,33.38,22500.0,22.3894,22.4566,22.3625,22.4297,22500.0
2008-12-05 13:40:00,33.39,33.59,33.32,33.51,10600.0,22.4364,22.5708,22.3894,22.517,10600.0
2008-12-05 13:50:00,33.51,33.61,33.39,33.59,23700.0,22.517,22.5842,22.4364,22.5708,23700.0
2008-12-05 14:00:00,33.6,33.63,33.48,33.48,29400.0,22.5775,22.5977,22.4969,22.4969,29400.0
2008-12-05 14:10:00,33.46,33.54,33.38,33.54,28700.0,22.4834,22.5372,22.4297,22.5372,28700.0
2008-12-05 14:20:00,33.55,33.67,33.47,33.5,44500.0,22.5439,22.6245,22.4901,22.5103,44500.0
2008-12-05 14:30:00,33.5,33.72,33.4,33.63,58400.0,22.5103,22.6581,22.4431,22.5977,58400.0
2008-12-05 14:40:00,33.63,34.25,33.63,34.25,44900.0,22.5977,23.0143,22.5977,23.0143,44900.0
2008-12-05 14:50:00,34.26,34.27,34.09,34.16,42700.0,23.021,23.0277,22.9068,22.9538,42700.0
2008-12-05 15:00:00,34.2,34.3,33.82,33.84,50500.0,22.9807,23.0479,22.7253,22.7388,50500.0
2008-12-05 15:10:00,33.82,34.33,33.8,34.15,58200.0,22.7253,23.068,22.7119,22.9471,58200.0
2008-12-05 15:20:00,34.13,34.3,33.93,34.27,47500.0,22.9336,23.0479,22.7992,23.0277,47500.0
2008-12-05 15:30:00,34.27,34.53,34.27,34.43,65500.0,23.0277,23.2024,23.0277,23.1352,65500.0
2008-12-05 15:40:00,34.44,34.6,34.32,34.49,72200.0,23.1419,23.2495,23.0613,23.1755,72200.0
2008-12-05 15:50:00,34.51,34.6,34.4,34.53,89200.0,23.189,23.2495,23.1151,23.2024,89200.0
2008-12-08 09:30:00,35.19,35.23,34.83,34.88,30700.0,23.6459,23.6728,23.404,23.4376,30700.0
2008-12-08 09:40:00,34.87,35.13,34.87,35.05,23300.0,23.4309,23.6056,23.4309,23.5518,23300.0
2008-12-08 09:50:00,35.1,35.1,34.75,34.78,22200.0,23.5854,23.5854,23.3502,23.3704,22200.0
2008-12-08 10:00:00,34.78,35.01,34.69,34.99,23600.0,23.3704,23.5249,23.3099,23.5115,23600.0
2008-12-08 10:10:00,35.0,35.06,34.84,34.87,19800.0,23.5182,23.5585,23.4107,23.4309,19800.0
2008-12-08 10:20:00,34.92,35.4,34.92,35.38,39000.0,23.4645,23.787,23.4645,23.7736,39000.0
2008-12-08 10:30:00,35.4,35.49,35.28,35.33,50300.0,23.787,23.8475,23.7064,23.74,50300.0
2008-12-08 10:40:00,35.33,35.43,35.29,35.34,24700.0,23.74,23.8072,23.7131,23.7467,24700.0
2008-12-08 10:50:00,35.31,35.36,35.15,35.27,24800.0,23.7265,23.7601,23.619,23.6997,24800.0
2008-12-08 11:00:00,35.27,35.36,34.99,34.99,19700.0,23.6997,23.7601,23.5115,23.5115,19700.0
2008-12-08 11:10:00,35.02,35.19,35.01,35.15,19200.0,23.5317,23.6459,23.5249,23.619,19200.0
2008-12-08 11:20:00,35.14,35.33,35.1,35.3,33000.0,23.6123,23.74,23.5854,23.7198,33000.0
2008-12-08 11:30:00,35.29,35.33,35.09,35.17,17200.0,23.7131,23.74,23.5787,23.6325,17200.0
2008-12-08 11:40:00,35.15,35.15,35.01,35.06,8200.0,23.619,23.619,23.5249,23.5585,8200.0
2008-12-08 11:50:00,35.05,35.08,34.94,34.94,13500.0,23.5518,23.572,23.4779,23.4779,13500.0
2008-12-08 12:00:00,34.97,35.09,34.92,34.96,14200.0,23.4981,23.5787,23.4645,23.4914,14200.0
2008-12-08 12:10:00,34.96,35.1,34.93,35.1,12700.0,23.4914,23.5854,23.4712,23.5854,12700.0
2008-12-08 12:20:00,35.1,35.21,35.09,35.15,20300.0,23.5854,23.6593,23.5787,23.619,20300.0
2008-12-08 12:30:00,35.16,35.19,35.06,35.06,6200.0,23.6257,23.6459,23.5585,23.5585,6200.0
2008-12-08 12:40:00,35.08,35.09,35.0,35.01,24600.0,23.572,23.5787,23.5182,23.5249,24600.0
2008-12-08 12:50:00,35.01,35.04,34.89,34.92,6900.0,23.5249,23.5451,23.4443,23.4645,6900.0
2008-12-08 13:00:00,34.92,35.09,34.92,35.07,9000.0,23.4645,23.5787,23.4645,23.5653,9000.0
2008-12-08 13:10:00,35.06,35.1,34.95,34.97,15700.0,23.5585,23.5854,23.4846,23.4981,15700.0
2008-12-08 13:20:00,34.97,35.09,34.94,35.08,22200.0,23.4981,23.5787,23.4779,23.572,22200.0
2008-12-08 13:30:00,35.03,35.1,34.85,35.09,43400.0,23.5384,23.5854,23.4174,23.5787,43400.0
2008-12-08 13:40:00,35.09,35.17,35.08,35.08,22500.0,23.5787,23.6325,23.572,23.572,22500.0
2008-12-08 13:50:00,35.07,35.19,35.0,35.06,11900.0,23.5653,23.6459,23.5182,23.5585,11900.0
2008-12-08 14:00:00,35.06,35.23,35.04,35.17,21400.0,23.5585,23.6728,23.5451,23.6325,21400.0
2008-12-08 14:10:00,35.17,35.2,35.14,35.16,11900.0,23.6325,23.6526,23.6123,23.6257,11900.0
2008-12-08 14:20:00,35.16,35.36,35.16,35.3,28400.0,23.6257,23.7601,23.6257,23.7198,28400.0
2008-12-08 14:30:00,35.32,35.37,35.24,35.36,26200.0,23.7333,23.7669,23.6795,23.7601,26200.0
2008-12-08 14:40:00,35.34,35.56,35.28,35.43,32900.0,23.7467,23.8945,23.7064,23.8072,32900.0
2008-12-08 14:50:00,35.43,35.49,35.36,35.49,24100.0,23.8072,23.8475,23.7601,23.8475,24100.0
2008-12-08 15:00:00,35.48,35.52,35.34,35.44,36300.0,23.8408,23.8676,23.7467,23.8139,36300.0
2008-12-08 15:10:00,35.46,35.55,35.39,35.5,45000.0,23.8273,23.8878,23.7803,23.8542,45000.0
2008-12-08 15:20:00,35.48,35.62,35.42,35.57,37800.0,23.8408,23.9348,23.8004,23.9012,37800.0
2008-12-08 15:30:00,35.6,35.67,35.5,35.5,41100.0,23.9214,23.9684,23.8542,23.8542,41100.0
2008-12-08 15:40:00,35.47,35.66,35.38,35.49,113600.0,23.834,23.9617,23.7736,23.8475,113600.0
2008-12-08 15:50:00,35.5,35.54,35.34,35.38,115900.0,23.8542,23.8811,23.7467,23.7736,115900.0
2008-12-09 09:30:00,35.13,35.41,34.7,35.41,31500.0,23.6056,23.7937,23.3166,23.7937,31500.0
2008-12-09 09:40:00,35.35,35.51,35.22,35.41,13200.0,23.7534,23.8609,23.6661,23.7937,13200.0
2008-12-09 09:50:00,35.42,35.47,34.98,35.01,26100.0,23.8004,23.834,23.5048,23.5249,26100.0
2008-12-09 10:00:00,35.05,35.33,35.05,35.08,24200.0,23.5518,23.74,23.5518,23.572,24200.0
2008-12-09 10:10:00,35.04,35.19,35.01,35.05,16700.0,23.5451,23.6459,23.5249,23.5518,16700.0
2008-12-09 10:20:00,35.06,35.35,35.06,35.16,31600.0,23.5585,23.7534,23.5585,23.6257,31600.0
2008-12-09 10:30:00,35.15,35.21,35.05,35.05,17300.0,23.619,23.6593,23.5518,23.5518,17300.0
2008-12-09 10:40:00,35.02,35.13,35.02,35.07,11500.0,23.5317,23.6056,23.5317,23.5653,11500.0
2008-12-09 10:50:00,35.06,35.11,35.02,35.04,8900.0,23.5585,23.5921,23.5317,23.5451,8900.0
2008-12-09 11:00:00,35.05,35.12,35.03,35.08,8300.0,23.5518,23.5989,23.5384,23.572,8300.0
2008-12-09 11:10:00,35.07,35.11,35.04,35.09,8800.0,23.5653,23.5921,23.5451,23.5787,8800.0
2008-12-09 11:20:00,35.08,35.13,35.04,35.1,14900.0,23.572,23.6056,23.5451,23.5854,14900.0
2008-12-09 11:30:00,35.1,35.15,35.03,35.05,20600.0,23.5854,23.619,23.5384,23.5518,20600.0
2008-12-09 11:40:00,35.08,35.15,35.01,35.08,17200.0,23.572,23.619,23.5249,23.572,17200.0
2008-12-09 11:50:00,35.09,35.1,34.99,35.03,4200.0,23.5787,23.5854,23.5115,23.5384,4200.0
2008-12-09 12:00:00,35.02,35.04,34.91,34.98,14700.0,23.5317,23.5451,23.4578,23.5048,14700.0
2008-12-09 12:10:00,34.98,35.01,34.87,34.9,10700.0,23.5048,23.5249,23.4309,23.451,10700.0
2008-12-09 12:20:00,34.9,34.94,34.83,34.93,6100.0,23.451,23.4779,23.404,23.4712,6100.0
2008-12-09 12:30:00,34.93,35.14,34.93,35.14,36000.0,23.4712,23.6123,23.4712,23.6123,36000.0
2008-12-09 12:40:00,35.13,35.18,35.0,35.03,47300.0,23.6056,23.6392,23.5182,23.5384,47300.0
2008-12-09 12:50:00,35.03,35.07,34.86,34.92,28000.0,23.5384,23.5653,23.4242,23.4645,28000.0
2008-12-09 13:00:00,34.93,35.08,34.9,35.05,30200.0,23.4712,23.572,23.451,23.5518,30200.0
2008-12-09 13:10:00,35.07,35.07,34.95,35.01,25500.0,23.5653,23.5653,23.4846,23.5249,25500.0
2008-12-09 13:20:00,35.03,35.07,35.01,35.02,33600.0,23.5384,23.5653,23.5249,23.5317,33600.0
2008-12-09 13:30:00,35.04,35.07,34.88,35.0,38900.0,23.5451,23.5653,23.4376,23.5182,38900.0
2008-12-09 13:40:00,35.02,35.09,34.92,35.09,26900.0,23.5317,23.5787,23.4645,23.5787,26900.0
2008-12-09 13:50:00,35.09,35.21,35.08,35.14,20900.0,23.5787,23.6593,23.572,23.6123,20900.0
2008-12-09 14:00:00,35.15,35.21,34.99,35.04,23400.0,23.619,23.6593,23.5115,23.5451,23400.0
2008-12-09 14:10:00,35.02,35.08,34.97,35.03,36600.0,23.5317,23.572,23.4981,23.5384,36600.0
2008-12-09 14:20:00,35.04,35.04,34.9,35.02,39700.0,23.5451,23.5451,23.451,23.5317,39700.0
2008-12-09 14:30:00,35.02,35.09,34.97,35.03,35700.0,23.5317,23.5787,23.4981,23.5384,35700.0
2008-12-09 14:40:00,35.03,35.14,34.92,35.11,32200.0,23.5384,23.6123,23.4645,23.5921,32200.0
2008-12-09 14:50:00,35.11,35.38,35.1,35.32,41600.0,23.5921,23.7736,23.5854,23.7333,41600.0
2008-12-09 15:00:00,35.32,35.45,35.17,35.29,51100.0,23.7333,23.8206,23.6325,23.7131,51100.0
2008-12-09 15:10:00,35.32,35.32,35.1,35.28,45700.0,23.7333,23.7333,23.5854,23.7064,45700.0
2008-12-09 15:20:00,35.3,35.34,34.99,35.01,57000.0,23.7198,23.7467,23.5115,23.5249,57000.0
2008-12-09 15:30:00,35.01,35.1,34.99,35.1,52000.0,23.5249,23.5854,23.5115,23.5854,52000.0
2008-12-09 15:40:00,35.1,35.27,35.0,35.04,37700.0,23.5854,23.6997,23.5182,23.5451,37700.0
2008-12-09 15:50:00,35.06,35.13,34.84,34.95,109000.0,23.5585,23.6056,23.4107,23.4846,109000.0
2008-12-10 09:30:00,34.99,35.43,34.99,35.14,18100.0,23.5115,23.8072,23.5115,23.6123,18100.0
2008-12-10 09:40:00,35.09,35.13,34.92,34.95,19100.0,23.5787,23.6056,23.4645,23.4846,19100.0
2008-12-10 09:50:00,34.95,35.04,34.84,34.96,12500.0,23.4846,23.5451,23.4107,23.4914,12500.0
2008-12-10 10:00:00,34.98,35.15,34.98,35.08,23700.0,23.5048,23.619,23.5048,23.572,23700.0
2008-12-10 10:10:00,35.09,35.22,35.06,35.18,15300.0,23.5787,23.6661,23.5585,23.6392,15300.0
2008-12-10 10:20:00,35.17,35.27,35.12,35.18,12400.0,23.6325,23.6997,23.5989,23.6392,12400.0
2008-12-10 10:30:00,35.2,35.23,34.93,35.03,18700.0,23.6526,23.6728,23.4712,23.5384,18700.0
2008-12-10 10:40:00,35.1,35.15,34.92,34.94,11400.0,23.5854,23.619,23.4645,23.4779,11400.0
2008-12-10 10:50:00,34.97,35.06,34.92,35.02,8400.0,23.4981,23.5585,23.4645,23.5317,8400.0
2008-12-10 11:00:00,35.04,35.2,35.01,35.08,23400.0,23.5451,23.6526,23.5249,23.572,23400.0
2008-12-10 11:10:00,35.1,35.28,35.04,35.24,20000.0,23.5854,23.7064,23.5451,23.6795,20000.0
2008-12-10 11:20:00,35.25,35.25,35.14,35.2,16600.0,23.6862,23.6862,23.6123,23.6526,16600.0
2008-12-10 11:30:00,35.21,35.32,35.12,35.22,18000.0,23.6593,23.7333,23.5989,23.6661,18000.0
2008-12-10 11:40:00,35.19,35.4,35.19,35.26,9800.0,23.6459,23.787,23.6459,23.6929,9800.0
2008-12-10 11:50:00,35.27,35.3,35.08,35.09,19000.0,23.6997,23.7198,23.572,23.5787,19000.0
2008-12-10 12:00:00,35.1,35.13,34.98,35.03,23400.0,23.5854,23.6056,23.5048,23.5384,23400.0
2008-12-10 12:10:00,35.02,35.23,35.01,35.07,57400.0,23.5317,23.6728,23.5249,23.5653,57400.0
2008-12-10 12:20:00,35.15,35.23,35.03,35.14,21100.0,23.619,23.6728,23.5384,23.6123,21100.0
2008-12-10 12:30:00,35.14,35.2,35.13,35.19,15400.0,23.6123,23.6526,23.6056,23.6459,15400.0
2008-12-10 12:40:00,35.17,35.26,35.16,35.24,16600.0,23.6325,23.6929,23.6257,23.6795,16600.0
2008-12-10 12:50:00,35.24,35.27,35.11,35.12,12200.0,23.6795,23.6997,23.5921,23.5989,12200.0
2008-12-10 13:00:00,35.13,35.32,35.12,35.25,25400.0,23.6056,23.7333,23.5989,23.6862,25400.0
2008-12-10 13:10:00,35.25,35.45,35.25,35.42,8800.0,23.6862,23.8206,23.6862,23.8004,8800.0
2008-12-10 13:20:00,35.41,35.42,35.31,35.33,11600.0,23.7937,23.8004,23.7265,23.74,11600.0
2008-12-10 13:30:00,35.31,35.32,35.11,35.19,10200.0,23.7265,23.7333,23.5921,23.6459,10200.0
2008-12-10 13:40:00,35.14,35.22,35.08,35.21,9600.0,23.6123,23.6661,23.572,23.6593,9600.0
2008-12-10 13:50:00,35.2,35.2,34.94,35.01,15400.0,23.6526,23.6526,23.4779,23.5249,15400.0
2008-12-10 14:00:00,34.98,35.15,34.96,35.08,15400.0,23.5048,23.619,23.4914,23.572,15400.0
2008-12-10 14:10:00,35.1,35.25,35.08,35.22,18000.0,23.5854,23.6862,23.572,23.6661,18000.0
2008-12-10 14:20:00,35.23,35.32,35.05,35.28,35600.0,23.6728,23.7333,23.5518,23.7064,35600.0
2008-12-10 14:30:00,35.27,35.36,35.18,35.32,27800.0,23.6997,23.7601,23.6392,23.7333,27800.0
2008-12-10 14:40:00,35.34,35.36,35.16,35.16,28300.0,23.7467,23.7601,23.6257,23.6257,28300.0
2008-12-10 14:50:00,35.16,35.42,35.14,35.28,44500.0,23.6257,23.8004,23.6123,23.7064,44500.0
2008-12-10 15:00:00,35.31,35.41,35.19,35.29,36500.0,23.7265,23.7937,23.6459,23.7131,36500.0
2008-12-10 15:10:00,35.31,35.59,35.3,35.41,79700.0,23.7265,23.9147,23.7198,23.7937,79700.0
2008-12-10 15:20:00,35.4,35.61,35.35,35.61,41800.0,23.787,23.9281,23.7534,23.9281,41800.0
2008-12-10 15:30:00,35.59,35.67,35.31,35.31,68800.0,23.9147,23.9684,23.7265,23.7265,68800.0
2008-12-10 15:40:00,35.3,35.69,35.3,35.62,74700.0,23.7198,23.9819,23.7198,23.9348,74700.0
2008-12-10 15:50:00,35.64,35.66,35.56,35.58,94500.0,23.9483,23.9617,23.8945,23.908,94500.0
2008-12-11 09:30:00,35.23,35.86,35.17,35.81,30400.0,23.6728,24.0961,23.6325,24.0625,30400.0
2008-12-11 09:40:00,35.85,35.99,35.55,35.86,44800.0,24.0894,24.1835,23.8878,24.0961,44800.0
2008-12-11 09:50:00,35.85,35.98,35.64,35.78,22200.0,24.0894,24.1767,23.9483,24.0424,22200.0
2008-12-11 10:00:00,35.79,35.84,35.57,35.7,29600.0,24.0491,24.0827,23.9012,23.9886,29600.0
2008-12-11 10:10:00,35.65,35.74,35.58,35.66,19400.0,23.955,24.0155,23.908,23.9617,19400.0
2008-12-11 10:20:00,35.69,35.98,35.69,35.91,27300.0,23.9819,24.1767,23.9819,24.1297,27300.0
2008-12-11 10:30:00,35.94,36.0,35.82,35.85,22300.0,24.1499,24.1902,24.0692,24.0894,22300.0
2008-12-11 10:40:00,35.83,35.94,35.8,35.93,17000.0,24.0759,24.1499,24.0558,24.1431,17000.0
2008-12-11 10:50:00,35.91,35.92,35.82,35.91,12800.0,24.1297,24.1364,24.0692,24.1297,12800.0
2008-12-11 11:00:00,35.92,35.98,35.82,35.95,11200.0,24.1364,24.1767,24.0692,24.1566,11200.0
2008-12-11 11:10:00,35.95,36.01,35.83,35.84,25500.0,24.1566,24.1969,24.0759,24.0827,25500.0
2008-12-11 11:20:00,35.84,35.84,35.7,35.74,23300.0,24.0827,24.0827,23.9886,24.0155,23300.0
2008-12-11 11:30:00,35.72,35.89,35.72,35.89,16000.0,24.002,24.1163,24.002,24.1163,16000.0
2008-12-11 11:40:00,35.88,36.02,35.88,35.99,23900.0,24.1095,24.2036,24.1095,24.1835,23900.0
2008-12-11 11:50:00,36.0,36.0,35.88,35.94,13500.0,24.1902,24.1902,24.1095,24.1499,13500.0
2008-12-11 12:00:00,35.94,36.1,35.94,35.99,17400.0,24.1499,24.2574,24.1499,24.1835,17400.0
2008-12-11 12:10:00,35.97,35.99,35.94,35.96,5600.0,24.17,24.1835,24.1499,24.1633,5600.0
2008-12-11 12:20:00,35.96,35.98,35.84,35.9,7500.0,24.1633,24.1767,24.0827,24.123,7500.0
2008-12-11 12:30:00,35.93,36.0,35.91,35.95,6700.0,24.1431,24.1902,24.1297,24.1566,6700.0
2008-12-11 12:40:00,35.95,36.01,35.94,36.0,5500.0,24.1566,24.1969,24.1499,24.1902,5500.0
2008-12-11 12:50:00,36.0,36.08,35.95,35.95,19200.0,24.1902,24.2439,24.1566,24.1566,19200.0
2008-12-11 13:00:00,35.96,35.96,35.86,35.89,6300.0,24.1633,24.1633,24.0961,24.1163,6300.0
2008-12-11 13:10:00,35.9,35.9,35.82,35.82,7900.0,24.123,24.123,24.0692,24.0692,7900.0
2008-12-11 13:20:00,35.84,35.84,35.72,35.81,10000.0,24.0827,24.0827,24.002,24.0625,10000.0
2008-12-11 13:30:00,35.84,35.91,35.82,35.91,14800.0,24.0827,24.1297,24.0692,24.1297,14800.0
2008-12-11 13:40:00,35.88,35.99,35.88,35.9,12000.0,24.1095,24.1835,24.1095,24.123,12000.0
2008-12-11 13:50:00,35.91,35.92,35.79,35.81,12500.0,24.1297,24.1364,24.0491,24.0625,12500.0
2008-12-11 14:00:00,35.8,35.86,35.75,35.76,8500.0,24.0558,24.0961,24.0222,24.0289,8500.0
2008-12-11 14:10:00,35.77,35.81,35.72,35.79,9700.0,24.0356,24.0625,24.002,24.0491,9700.0
2008-12-11 14:20:00,35.79,35.8,35.7,35.8,9000.0,24.0491,24.0558,23.9886,24.0558,9000.0
2008-12-11 14:30:00,35.78,35.88,35.71,35.71,11400.0,24.0424,24.1095,23.9953,23.9953,11400.0
2008-12-11 14:40:00,35.71,35.74,35.63,35.69,11800.0,23.9953,24.0155,23.9416,23.9819,11800.0
2008-12-11 14:50:00,35.69,35.79,35.48,35.48,28600.0,23.9819,24.0491,23.8408,23.8408,28600.0
2008-12-11 15:00:00,35.47,35.57,35.41,35.51,32400.0,23.834,23.9012,23.7937,23.8609,32400.0
2008-12-11 15:10:00,35.51,35.55,35.29,35.32,28600.0,23.8609,23.8878,23.7131,23.7333,28600.0
2008-12-11 15:20:00,35.29,35.41,35.24,35.38,34400.0,23.7131,23.7937,23.6795,23.7736,34400.0
2008-12-11 15:30:00,35.38,35.39,35.2,35.22,49700.0,23.7736,23.7803,23.6526,23.6661,49700.0
2008-12-11 15:40:00,35.25,35.47,35.19,35.4,55100.0,23.6862,23.834,23.6459,23.787,55100.0
2008-12-11 15:50:00,35.4,35.49,35.23,35.3,107400.0,23.787,23.8475,23.6728,23.7198,107400.0
2008-12-12 09:30:00,34.44,35.31,34.44,35.15,53500.0,23.1419,23.7265,23.1419,23.619,53500.0
2008-12-12 09:40:00,35.19,35.26,34.79,34.94,53700.0,23.6459,23.6929,23.3771,23.4779,53700.0
2008-12-12 09:50:00,34.98,35.17,34.82,34.94,86400.0,23.5048,23.6325,23.3973,23.4779,86400.0
2008-12-12 10:00:00,34.93,35.0,34.76,34.76,25300.0,23.4712,23.5182,23.357,23.357,25300.0
2008-12-12 10:10:00,34.76,34.78,34.63,34.75,23100.0,23.357,23.3704,23.2696,23.3502,23100.0
2008-12-12 10:20:00,34.74,34.77,34.57,34.65,25400.0,23.3435,23.3637,23.2293,23.283,25400.0
2008-12-12 10:30:00,34.65,34.67,34.48,34.61,21400.0,23.283,23.2965,23.1688,23.2562,21400.0
2008-12-12 10:40:00,34.6,34.71,34.53,34.63,18600.0,23.2495,23.3234,23.2024,23.2696,18600.0
2008-12-12 10:50:00,34.63,34.98,34.63,34.96,11200.0,23.2696,23.5048,23.2696,23.4914,11200.0
2008-12-12 11:00:00,34.94,35.1,34.93,35.06,59000.0,23.4779,23.5854,23.4712,23.5585,59000.0
2008-12-12 11:10:00,35.06,35.06,34.75,34.77,26800.0,23.5585,23.5585,23.3502,23.3637,26800.0
2008-12-12 11:20:00,34.79,34.87,34.76,34.79,18700.0,23.3771,23.4309,23.357,23.3771,18700.0
2008-12-12 11:30:00,34.74,34.92,34.67,34.75,14700.0,23.3435,23.4645,23.2965,23.3502,14700.0
2008-12-12 11:40:00,34.72,34.86,34.68,34.86,14800.0,23.3301,23.4242,23.3032,23.4242,14800.0
2008-12-12 11:50:00,34.86,35.05,34.84,35.04,18400.0,23.4242,23.5518,23.4107,23.5451,18400.0
2008-12-12 12:00:00,35.06,35.32,35.06,35.2,21900.0,23.5585,23.7333,23.5585,23.6526,21900.0
2008-12-12 12:10:00,35.19,35.29,35.12,35.26,12100.0,23.6459,23.7131,23.5989,23.6929,12100.0
2008-12-12 12:20:00,35.26,35.37,35.26,35.31,7300.0,23.6929,23.7669,23.6929,23.7265,7300.0
2008-12-12 12:30:00,35.3,35.42,35.24,35.4,7900.0,23.7198,23.8004,23.6795,23.787,7900.0
2008-12-12 12:40:00,35.43,35.43,35.32,35.32,11000.0,23.8072,23.8072,23.7333,23.7333,11000.0
2008-12-12 12:50:00,35.33,35.6,35.32,35.57,11200.0,23.74,23.9214,23.7333,23.9012,11200.0
2008-12-12 13:00:00,35.59,35.62,35.48,35.51,15400.0,23.9147,23.9348,23.8408,23.8609,15400.0
2008-12-12 13:10:00,35.57,35.64,35.5,35.58,16800.0,23.9012,23.9483,23.8542,23.908,16800.0
2008-12-12 13:20:00,35.58,35.65,35.47,35.52,14400.0,23.908,23.955,23.834,23.8676,14400.0
2008-12-12 13:30:00,35.5,35.54,35.41,35.52,18400.0,23.8542,23.8811,23.7937,23.8676,18400.0
2008-12-12 13:40:00,35.5,35.5,35.33,35.38,18700.0,23.8542,23.8542,23.74,23.7736,18700.0
2008-12-12 13:50:00,35.39,35.59,35.33,35.54,19000.0,23.7803,23.9147,23.74,23.8811,19000.0
2008-12-12 14:00:00,35.54,35.71,35.51,35.63,28500.0,23.8811,23.9953,23.8609,23.9416,28500.0
2008-12-12 14:10:00,35.63,35.76,35.48,35.5,28900.0,23.9416,24.0289,23.8408,23.8542,28900.0
2008-12-12 14:20:00,35.49,35.5,35.36,35.42,22000.0,23.8475,23.8542,23.7601,23.8004,22000.0
2008-12-12 14:30:00,35.44,35.65,35.27,35.62,25800.0,23.8139,23.955,23.6997,23.9348,25800.0
2008-12-12 14:40:00,35.64,35.75,35.6,35.67,22700.0,23.9483,24.0222,23.9214,23.9684,22700.0
2008-12-12 14:50:00,35.7,35.95,35.7,35.73,62100.0,23.9886,24.1566,23.9886,24.0088,62100.0
2008-12-12 15:00:00,35.75,35.88,35.52,35.57,51500.0,24.0222,24.1095,23.8676,23.9012,51500.0
2008-12-12 15:10:00,35.58,35.58,35.34,35.35,41400.0,23.908,23.908,23.7467,23.7534,41400.0
2008-12-12 15:20:00,35.33,35.47,35.13,35.35,88400.0,23.74,23.834,23.6056,23.7534,88400.0
2008-12-12 15:30:00,35.35,35.65,35.24,35.58,46600.0,23.7534,23.955,23.6795,23.908,46600.0
2008-12-12 15:40:00,35.59,35.82,35.57,35.67,44100.0,23.9147,24.0692,23.9012,23.9684,44100.0
2008-12-12 15:50:00,35.67,35.7,35.36,35.63,79200.0,23.9684,23.9886,23.7601,23.9416,79200.0
2008-12-15 09:30:00,35.9,35.95,35.55,35.83,20300.0,24.123,24.1566,23.8878,24.0759,20300.0
2008-12-15 09:40:00,35.75,35.83,35.59,35.63,22400.0,24.0222,24.0759,23.9147,23.9416,22400.0
2008-12-15 09:50:00,35.58,35.65,35.23,35.28,23900.0,23.908,23.955,23.6728,23.7064,23900.0
2008-12-15 10:00:00,35.27,35.35,35.18,35.28,32500.0,23.6997,23.7534,23.6392,23.7064,32500.0
2008-12-15 10:10:00,35.28,35.38,35.24,35.3,14200.0,23.7064,23.7736,23.6795,23.7198,14200.0
2008-12-15 10:20:00,35.3,35.49,35.21,35.48,23800.0,23.7198,23.8475,23.6593,23.8408,23800.0
2008-12-15 10:30:00,35.46,35.66,35.42,35.49,46300.0,23.8273,23.9617,23.8004,23.8475,46300.0
2008-12-15 10:40:00,35.52,35.52,35.29,35.29,15800.0,23.8676,23.8676,23.7131,23.7131,15800.0
2008-12-15 10:50:00,35.24,35.35,35.19,35.2,14600.0,23.6795,23.7534,23.6459,23.6526,14600.0
2008-12-15 11:00:00,35.17,35.17,35.05,35.14,34300.0,23.6325,23.6325,23.5518,23.6123,34300.0
2008-12-15 11:10:00,35.14,35.25,35.08,35.17,15000.0,23.6123,23.6862,23.572,23.6325,15000.0
2008-12-15 11:20:00,35.2,35.32,35.17,35.24,14700.0,23.6526,23.7333,23.6325,23.6795,14700.0
2008-12-15 11:30:00,35.24,35.25,35.08,35.08,12600.0,23.6795,23.6862,23.572,23.572,12600.0
2008-12-15 11:40:00,35.08,35.24,35.08,35.19,10700.0,23.572,23.6795,23.572,23.6459,10700.0
2008-12-15 11:50:00,35.24,35.4,35.23,35.31,15000.0,23.6795,23.787,23.6728,23.7265,15000.0
2008-12-15 12:00:00,35.3,35.43,35.27,35.41,13700.0,23.7198,23.8072,23.6997,23.7937,13700.0
2008-12-15 12:10:00,35.42,35.48,35.38,35.47,11500.0,23.8004,23.8408,23.7736,23.834,11500.0
2008-12-15 12:20:00,35.47,35.54,35.46,35.53,13500.0,23.834,23.8811,23.8273,23.8744,13500.0
2008-12-15 12:30:00,35.52,35.53,35.39,35.39,7600.0,23.8676,23.8744,23.7803,23.7803,7600.0
2008-12-15 12:40:00,35.41,35.41,35.32,35.32,7500.0,23.7937,23.7937,23.7333,23.7333,7500.0
2008-12-15 12:50:00,35.33,35.37,35.29,35.32,9500.0,23.74,23.7669,23.7131,23.7333,9500.0
2008-12-15 13:00:00,35.32,35.35,35.08,35.08,17000.0,23.7333,23.7534,23.572,23.572,17000.0
2008-12-15 13:10:00,35.11,35.15,35.06,35.13,11800.0,23.5921,23.619,23.5585,23.6056,11800.0
2008-12-15 13:20:00,35.14,35.34,35.12,35.34,18300.0,23.6123,23.7467,23.5989,23.7467,18300.0
2008-12-15 13:30:00,35.34,35.43,35.34,35.38,7200.0,23.7467,23.8072,23.7467,23.7736,7200.0
2008-12-15 13:40:00,35.39,35.49,35.37,35.47,17500.0,23.7803,23.8475,23.7669,23.834,17500.0
2008-12-15 13:50:00,35.47,35.47,35.37,35.45,14000.0,23.834,23.834,23.7669,23.8206,14000.0
2008-12-15 14:00:00,35.43,35.56,35.42,35.51,24000.0,23.8072,23.8945,23.8004,23.8609,24000.0
2008-12-15 14:10:00,35.51,35.54,35.31,35.36,15000.0,23.8609,23.8811,23.7265,23.7601,15000.0
2008-12-15 14:20:00,35.38,35.53,35.34,35.35,90900.0,23.7736,23.8744,23.7467,23.7534,90900.0
2008-12-15 14:30:00,35.35,35.5,35.31,35.44,23500.0,23.7534,23.8542,23.7265,23.8139,23500.0
2008-12-15 14:40:00,35.46,35.52,35.36,35.44,17000.0,23.8273,23.8676,23.7601,23.8139,17000.0
2008-12-15 14:50:00,35.42,35.46,35.29,35.29,12800.0,23.8004,23.8273,23.7131,23.7131,12800.0
2008-12-15 15:00:00,35.31,35.44,35.28,35.31,49100.0,23.7265,23.8139,23.7064,23.7265,49100.0
2008-12-15 15:10:00,35.31,35.33,35.18,35.18,15100.0,23.7265,23.74,23.6392,23.6392,15100.0
2008-12-15 15:20:00,35.18,35.26,35.16,35.22,32400.0,23.6392,23.6929,23.6257,23.6661,32400.0
2008-12-15 15:30:00,35.2,35.51,35.11,35.38,85100.0,23.6526,23.8609,23.5921,23.7736,85100.0
2008-12-15 15:40:00,35.36,35.55,35.34,35.39,101900.0,23.7601,23.8878,23.7467,23.7803,101900.0
2008-12-15 15:50:00,35.38,35.44,35.26,35.37,126700.0,23.7736,23.8139,23.6929,23.7669,126700.0
2008-12-16 09:30:00,35.71,35.88,35.44,35.62,34700.0,23.9953,24.1095,23.8139,23.9348,34700.0
2008-12-16 09:40:00,35.61,35.82,35.55,35.69,35000.0,23.9281,24.0692,23.8878,23.9819,35000.0
2008-12-16 09:50:00,35.66,35.86,35.64,35.69,34200.0,23.9617,24.0961,23.9483,23.9819,34200.0
2008-12-16 10:00:00,35.69,35.81,35.64,35.78,53900.0,23.9819,24.0625,23.9483,24.0424,53900.0
2008-12-16 10:10:00,35.76,35.8,35.6,35.68,58000.0,24.0289,24.0558,23.9214,23.9752,58000.0
2008-12-16 10:20:00,35.65,35.67,35.44,35.46,33500.0,23.955,23.9684,23.8139,23.8273,33500.0
2008-12-16 10:30:00,35.47,35.47,35.32,35.38,35000.0,23.834,23.834,23.7333,23.7736,35000.0
2008-12-16 10:40:00,35.4,35.43,35.34,35.37,25300.0,23.787,23.8072,23.7467,23.7669,25300.0
2008-12-16 10:50:00,35.38,35.41,35.33,35.41,24600.0,23.7736,23.7937,23.74,23.7937,24600.0
2008-12-16 11:00:00,35.41,35.5,35.39,35.49,15400.0,23.7937,23.8542,23.7803,23.8475,15400.0
2008-12-16 11:10:00,35.49,35.52,35.41,35.41,16500.0,23.8475,23.8676,23.7937,23.7937,16500.0
2008-12-16 11:20:00,35.41,35.58,35.4,35.58,34400.0,23.7937,23.908,23.787,23.908,34400.0
2008-12-16 11:30:00,35.58,35.73,35.57,35.63,17100.0,23.908,24.0088,23.9012,23.9416,17100.0
2008-12-16 11:40:00,35.63,35.64,35.58,35.59,13200.0,23.9416,23.9483,23.908,23.9147,13200.0
2008-12-16 11:50:00,35.59,35.59,35.49,35.51,14400.0,23.9147,23.9147,23.8475,23.8609,14400.0
2008-12-16 12:00:00,35.5,35.6,35.5,35.6,7400.0,23.8542,23.9214,23.8542,23.9214,7400.0
2008-12-16 12:10:00,35.61,35.84,35.61,35.84,10800.0,23.9281,24.0827,23.9281,24.0827,10800.0
2008-12-16 12:20:00,35.84,35.87,35.8,35.87,6200.0,24.0827,24.1028,24.0558,24.1028,6200.0
2008-12-16 12:30:00,35.86,35.92,35.86,35.91,7800.0,24.0961,24.1364,24.0961,24.1297,7800.0
2008-12-16 12:40:00,35.9,35.97,35.89,35.95,10900.0,24.123,24.17,24.1163,24.1566,10900.0
2008-12-16 12:50:00,35.93,35.95,35.88,35.88,5100.0,24.1431,24.1566,24.1095,24.1095,5100.0
2008-12-16 13:00:00,35.85,35.87,35.82,35.82,5800.0,24.0894,24.1028,24.0692,24.0692,5800.0
2008-12-16 13:10:00,35.8,35.96,35.8,35.94,12900.0,24.0558,24.1633,24.0558,24.1499,12900.0
2008-12-16 13:20:00,35.9,36.0,35.89,35.98,8900.0,24.123,24.1902,24.1163,24.1767,8900.0
2008-12-16 13:30:00,35.99,36.07,35.93,36.03,14700.0,24.1835,24.2372,24.1431,24.2103,14700.0
2008-12-16 13:40:00,36.03,36.03,35.91,35.93,19000.0,24.2103,24.2103,24.1297,24.1431,19000.0
2008-12-16 13:50:00,35.93,35.98,35.87,35.88,30900.0,24.1431,24.1767,24.1028,24.1095,30900.0
2008-12-16 14:00:00,35.87,35.98,35.86,35.98,16800.0,24.1028,24.1767,24.0961,24.1767,16800.0
2008-12-16 14:10:00,36.0,36.1,35.96,36.01,11100.0,24.1902,24.2574,24.1633,24.1969,11100.0
2008-12-16 14:20:00,36.06,36.45,35.94,36.35,63100.0,24.2305,24.4926,24.1499,24.4254,63100.0
2008-12-16 14:30:00,36.33,36.5,36.29,36.44,50100.0,24.4119,24.5262,24.385,24.4858,50100.0
2008-12-16 14:40:00,36.42,36.45,35.96,36.07,58300.0,24.4724,24.4926,24.1633,24.2372,58300.0
2008-12-16 14:50:00,36.06,36.33,36.03,36.14,37700.0,24.2305,24.4119,24.2103,24.2843,37700.0
2008-12-16 15:00:00,36.18,36.2,35.89,36.11,33000.0,24.3111,24.3246,24.1163,24.2641,33000.0
2008-12-16 15:10:00,36.11,36.48,36.09,36.41,41900.0,24.2641,24.5127,24.2507,24.4657,41900.0
2008-12-16 15:20:00,36.42,36.65,36.42,36.57,31700.0,24.4724,24.6269,24.4724,24.5732,31700.0
2008-12-16 15:30:00,36.58,36.66,36.48,36.58,43100.0,24.5799,24.6337,24.5127,24.5799,43100.0
2008-12-16 15:40:00,36.56,36.64,36.33,36.36,58800.0,24.5665,24.6202,24.4119,24.4321,58800.0
2008-12-16 15:50:00,36.32,36.68,36.32,36.6,72300.0,24.4052,24.6471,24.4052,24.5933,72300.0
2008-12-17 09:30:00,36.01,36.45,36.01,36.44,32700.0,24.1969,24.4926,24.1969,24.4858,32700.0
2008-12-17 09:40:00,36.44,36.63,36.4,36.51,39500.0,24.4858,24.6135,24.459,24.5329,39500.0
2008-12-17 09:50:00,36.53,36.54,36.14,36.31,31600.0,24.5463,24.553,24.2843,24.3985,31600.0
2008-12-17 10:00:00,36.29,36.35,36.16,36.28,20800.0,24.385,24.4254,24.2977,24.3783,20800.0
2008-12-17 10:10:00,36.28,36.3,36.11,36.12,14200.0,24.3783,24.3918,24.2641,24.2708,14200.0
2008-12-17 10:20:00,36.12,36.17,36.09,36.17,10100.0,24.2708,24.3044,24.2507,24.3044,10100.0
2008-12-17 10:30:00,36.16,36.19,36.05,36.1,38100.0,24.2977,24.3179,24.2238,24.2574,38100.0
2008-12-17 10:40:00,36.09,36.1,36.04,36.08,22900.0,24.2507,24.2574,24.2171,24.2439,22900.0
2008-12-17 10:50:00,36.03,36.12,36.03,36.09,15200.0,24.2103,24.2708,24.2103,24.2507,15200.0
2008-12-17 11:00:00,36.08,36.16,35.97,36.1,13300.0,24.2439,24.2977,24.17,24.2574,13300.0
2008-12-17 11:10:00,36.1,36.1,35.96,36.05,28900.0,24.2574,24.2574,24.1633,24.2238,28900.0
2008-12-17 11:20:00,36.03,36.12,36.0,36.12,21600.0,24.2103,24.2708,24.1902,24.2708,21600.0
2008-12-17 11:30:00,36.14,36.22,36.02,36.2,18100.0,24.2843,24.338,24.2036,24.3246,18100.0
2008-12-17 11:40:00,36.2,36.24,36.13,36.15,18600.0,24.3246,24.3514,24.2775,24.291,18600.0
2008-12-17 11:50:00,36.15,36.2,36.09,36.17,18500.0,24.291,24.3246,24.2507,24.3044,18500.0
2008-12-17 12:00:00,36.17,36.24,36.08,36.22,21900.0,24.3044,24.3514,24.2439,24.338,21900.0
2008-12-17 12:10:00,36.21,36.28,36.16,36.19,26200.0,24.3313,24.3783,24.2977,24.3179,26200.0
2008-12-17 12:20:00,36.19,36.26,36.12,36.18,17400.0,24.3179,24.3649,24.2708,24.3111,17400.0
2008-12-17 12:30:00,36.18,36.27,36.1,36.12,15000.0,24.3111,24.3716,24.2574,24.2708,15000.0
2008-12-17 12:40:00,36.14,36.24,36.12,36.24,6400.0,24.2843,24.3514,24.2708,24.3514,6400.0
2008-12-17 12:50:00,36.25,36.39,36.23,36.24,13400.0,24.3582,24.4522,24.3447,24.3514,13400.0
2008-12-17 13:00:00,36.24,36.28,36.14,36.27,6800.0,24.3514,24.3783,24.2843,24.3716,6800.0
2008-12-17 13:10:00,36.3,36.4,36.29,36.29,11100.0,24.3918,24.459,24.385,24.385,11100.0
2008-12-17 13:20:00,36.31,36.42,36.26,36.29,16700.0,24.3985,24.4724,24.3649,24.385,16700.0
2008-12-17 13:30:00,36.26,36.38,36.26,36.35,20700.0,24.3649,24.4455,24.3649,24.4254,20700.0
2008-12-17 13:40:00,36.34,36.37,36.25,36.28,14600.0,24.4186,24.4388,24.3582,24.3783,14600.0
2008-12-17 13:50:00,36.27,36.27,36.12,36.16,11200.0,24.3716,24.3716,24.2708,24.2977,11200.0
2008-12-17 14:00:00,36.15,36.28,36.15,36.27,14800.0,24.291,24.3783,24.291,24.3716,14800.0
2008-12-17 14:10:00,36.27,36.32,36.21,36.22,19900.0,24.3716,24.4052,24.3313,24.338,19900.0
2008-12-17 14:20:00,36.23,36.27,36.02,36.02,24000.0,24.3447,24.3716,24.2036,24.2036,24000.0
2008-12-17 14:30:00,36.01,36.13,35.99,36.11,36000.0,24.1969,24.2775,24.1835,24.2641,36000.0
2008-12-17 14:40:00,36.08,36.22,36.05,36.22,34400.0,24.2439,24.338,24.2238,24.338,34400.0
2008-12-17 14:50:00,36.24,36.25,36.05,36.23,31300.0,24.3514,24.3582,24.2238,24.3447,31300.0
2008-12-17 15:00:00,36.23,36.36,36.19,36.26,51500.0,24.3447,24.4321,24.3179,24.3649,51500.0
2008-12-17 15:10:00,36.26,36.42,36.21,36.38,20500.0,24.3649,24.4724,24.3313,24.4455,20500.0
2008-12-17 15:20:00,36.39,36.43,36.18,36.22,23100.0,24.4522,24.4791,24.3111,24.338,23100.0
2008-12-17 15:30:00,36.24,36.24,36.13,36.2,30000.0,24.3514,24.3514,24.2775,24.3246,30000.0
2008-12-17 15:40:00,36.22,36.45,36.22,36.38,78500.0,24.338,24.4926,24.338,24.4455,78500.0
2008-12-17 15:50:00,36.37,36.38,36.07,36.09,93600.0,24.4388,24.4455,24.2372,24.2507,93600.0
2008-12-18 09:30:00,36.28,36.91,36.28,36.91,23200.0,24.3783,24.8017,24.3783,24.8017,23200.0
2008-12-18 09:40:00,36.9,36.97,36.82,36.93,34600.0,24.7949,24.842,24.7412,24.8151,34600.0
2008-12-18 09:50:00,36.92,36.93,36.68,36.68,28700.0,24.8084,24.8151,24.6471,24.6471,28700.0
2008-12-18 10:00:00,36.67,36.93,36.66,36.74,32800.0,24.6404,24.8151,24.6337,24.6874,32800.0
2008-12-18 10:10:00,36.74,36.76,36.6,36.61,29500.0,24.6874,24.7009,24.5933,24.6001,29500.0
2008-12-18 10:20:00,36.63,36.66,36.55,36.61,20200.0,24.6135,24.6337,24.5598,24.6001,20200.0
2008-12-18 10:30:00,36.6,36.65,36.56,36.6,21400.0,24.5933,24.6269,24.5665,24.5933,21400.0
2008-12-18 10:40:00,36.61,36.65,36.5,36.57,21600.0,24.6001,24.6269,24.5262,24.5732,21600.0
2008-12-18 10:50:00,36.56,36.7,36.56,36.63,21000.0,24.5665,24.6605,24.5665,24.6135,21000.0
2008-12-18 11:00:00,36.66,36.7,36.56,36.57,18200.0,24.6337,24.6605,24.5665,24.5732,18200.0
2008-12-18 11:10:00,36.57,36.57,36.36,36.38,26400.0,24.5732,24.5732,24.4321,24.4455,26400.0
2008-12-18 11:20:00,36.34,36.34,36.19,36.25,31800.0,24.4186,24.4186,24.3179,24.3582,31800.0
2008-12-18 11:30:00,36.24,36.32,36.15,36.31,43200.0,24.3514,24.4052,24.291,24.3985,43200.0
2008-12-18 11:40:00,36.31,36.37,36.28,36.34,19100.0,24.3985,24.4388,24.3783,24.4186,19100.0
2008-12-18 11:50:00,36.36,36.45,36.31,36.44,26300.0,24.4321,24.4926,24.3985,24.4858,26300.0
2008-12-18 12:00:00,36.43,36.48,36.27,36.31,21000.0,24.4791,24.5127,24.3716,24.3985,21000.0
2008-12-18 12:10:00,36.3,36.33,36.25,36.3,29400.0,24.3918,24.4119,24.3582,24.3918,29400.0
2008-12-18 12:20:00,36.3,36.34,36.21,36.28,37400.0,24.3918,24.4186,24.3313,24.3783,37400.0
2008-12-18 12:30:00,36.29,36.39,36.28,36.33,18300.0,24.385,24.4522,24.3783,24.4119,18300.0
2008-12-18 12:40:00,36.33,36.41,36.32,36.41,14500.0,24.4119,24.4657,24.4052,24.4657,14500.0
2008-12-18 12:50:00,36.44,36.44,36.21,36.23,21700.0,24.4858,24.4858,24.3313,24.3447,21700.0
2008-12-18 13:00:00,36.24,36.33,36.16,36.18,22900.0,24.3514,24.4119,24.2977,24.3111,22900.0
2008-12-18 13:10:00,36.17,36.18,36.06,36.1,36400.0,24.3044,24.3111,24.2305,24.2574,36400.0
2008-12-18 13:20:00,36.1,36.11,36.03,36.09,41000.0,24.2574,24.2641,24.2103,24.2507,41000.0
2008-12-18 13:30:00,36.09,36.11,36.04,36.05,37900.0,24.2507,24.2641,24.2171,24.2238,37900.0
2008-12-18 13:40:00,36.05,36.05,35.87,35.95,59700.0,24.2238,24.2238,24.1028,24.1566,59700.0
2008-12-18 13:50:00,35.97,36.06,35.93,36.01,52800.0,24.17,24.2305,24.1431,24.1969,52800.0
2008-12-18 14:00:00,36.01,36.1,35.94,36.01,35600.0,24.1969,24.2574,24.1499,24.1969,35600.0
2008-12-18 14:10:00,36.0,36.07,35.97,36.0,47700.0,24.1902,24.2372,24.17,24.1902,47700.0
2008-12-18 14:20:00,35.99,36.0,35.76,35.78,55000.0,24.1835,24.1902,24.0289,24.0424,55000.0
2008-12-18 14:30:00,35.78,35.86,35.73,35.84,65000.0,24.0424,24.0961,24.0088,24.0827,65000.0
2008-12-18 14:40:00,35.84,36.06,35.84,36.03,68500.0,24.0827,24.2305,24.0827,24.2103,68500.0
2008-12-18 14:50:00,36.03,36.07,35.91,35.91,56700.0,24.2103,24.2372,24.1297,24.1297,56700.0
2008-12-18 15:00:00,35.91,35.91,35.74,35.75,55300.0,24.1297,24.1297,24.0155,24.0222,55300.0
2008-12-18 15:10:00,35.75,35.79,35.56,35.68,51200.0,24.0222,24.0491,23.8945,23.9752,51200.0
2008-12-18 15:20:00,35.67,35.67,35.33,35.33,79700.0,23.9684,23.9684,23.74,23.74,79700.0
2008-12-18 15:30:00,35.33,35.52,35.28,35.45,78100.0,23.74,23.8676,23.7064,23.8206,78100.0
2008-12-18 15:40:00,35.42,35.57,35.39,35.49,80100.0,23.8004,23.9012,23.7803,23.8475,80100.0
2008-12-18 15:50:00,35.5,35.63,35.41,35.52,114700.0,23.8542,23.9416,23.7937,23.8676,114700.0
2008-12-19 09:30:00,35.61,35.86,35.35,35.44,369100.0,23.9281,24.0961,23.7534,23.8139,369100.0
2008-12-19 09:40:00,35.45,35.88,35.35,35.86,28500.0,23.8206,24.1095,23.7534,24.0961,28500.0
2008-12-19 09:50:00,35.84,35.97,35.79,35.79,22200.0,24.0827,24.17,24.0491,24.0491,22200.0
2008-12-19 10:00:00,35.76,35.94,35.76,35.88,23300.0,24.0289,24.1499,24.0289,24.1095,23300.0
2008-12-19 10:10:00,35.86,35.97,35.8,35.85,47600.0,24.0961,24.17,24.0558,24.0894,47600.0
2008-12-19 10:20:00,35.86,35.93,35.77,35.92,28000.0,24.0961,24.1431,24.0356,24.1364,28000.0
2008-12-19 10:30:00,35.9,35.94,35.85,35.92,26800.0,24.123,24.1499,24.0894,24.1364,26800.0
2008-12-19 10:40:00,35.93,35.97,35.87,35.89,20600.0,24.1431,24.17,24.1028,24.1163,20600.0
2008-12-19 10:50:00,35.88,35.96,35.76,35.8,17300.0,24.1095,24.1633,24.0289,24.0558,17300.0
2008-12-19 11:00:00,35.8,35.83,35.68,35.7,24500.0,24.0558,24.0759,23.9752,23.9886,24500.0
2008-12-19 11:10:00,35.7,35.87,35.7,35.87,17900.0,23.9886,24.1028,23.9886,24.1028,17900.0
2008-12-19 11:20:00,35.87,35.91,35.8,35.8,27700.0,24.1028,24.1297,24.0558,24.0558,27700.0
2008-12-19 11:30:00,35.83,35.85,35.78,35.8,14900.0,24.0759,24.0894,24.0424,24.0558,14900.0
2008-12-19 11:40:00,35.8,35.83,35.64,35.64,15900.0,24.0558,24.0759,23.9483,23.9483,15900.0
2008-12-19 11:50:00,35.64,35.64,35.37,35.37,22000.0,23.9483,23.9483,23.7669,23.7669,22000.0
2008-12-19 12:00:00,35.37,35.44,35.28,35.31,23600.0,23.7669,23.8139,23.7064,23.7265,23600.0
2008-12-19 12:10:00,35.28,35.36,35.28,35.29,14200.0,23.7064,23.7601,23.7064,23.7131,14200.0
2008-12-19 12:20:00,35.31,35.31,35.22,35.27,10200.0,23.7265,23.7265,23.6661,23.6997,10200.0
2008-12-19 12:30:00,35.31,35.34,35.26,35.31,6800.0,23.7265,23.7467,23.6929,23.7265,6800.0
2008-12-19 12:40:00,35.29,35.33,35.23,35.3,7800.0,23.7131,23.74,23.6728,23.7198,7800.0
2008-12-19 12:50:00,35.27,35.27,35.21,35.25,11700.0,23.6997,23.6997,23.6593,23.6862,11700.0
2008-12-19 13:00:00,35.25,35.3,35.23,35.26,10800.0,23.6862,23.7198,23.6728,23.6929,10800.0
2008-12-19 13:10:00,35.26,35.32,35.22,35.32,17300.0,23.6929,23.7333,23.6661,23.7333,17300.0
2008-12-19 13:20:00,35.32,35.35,35.28,35.33,11300.0,23.7333,23.7534,23.7064,23.74,11300.0
2008-12-19 13:30:00,35.34,35.44,35.34,35.4,15300.0,23.7467,23.8139,23.7467,23.787,15300.0
2008-12-19 13:40:00,35.41,35.46,35.38,35.38,12800.0,23.7937,23.8273,23.7736,23.7736,12800.0
2008-12-19 13:50:00,35.38,35.4,35.31,35.38,14000.0,23.7736,23.787,23.7265,23.7736,14000.0
2008-12-19 14:00:00,35.35,35.42,35.32,35.36,18200.0,23.7534,23.8004,23.7333,23.7601,18200.0
2008-12-19 14:10:00,35.37,35.4,35.3,35.34,16600.0,23.7669,23.787,23.7198,23.7467,16600.0
2008-12-19 14:20:00,35.33,35.33,35.23,35.25,17500.0,23.74,23.74,23.6728,23.6862,17500.0
2008-12-19 14:30:00,35.27,35.38,35.24,35.34,17100.0,23.6997,23.7736,23.6795,23.7467,17100.0
2008-12-19 14:40:00,35.34,35.46,35.34,35.42,17200.0,23.7467,23.8273,23.7467,23.8004,17200.0
2008-12-19 14:50:00,35.42,35.44,35.24,35.26,21900.0,23.8004,23.8139,23.6795,23.6929,21900.0
2008-12-19 15:00:00,35.26,35.32,35.22,35.28,18100.0,23.6929,23.7333,23.6661,23.7064,18100.0
2008-12-19 15:10:00,35.26,35.29,35.12,35.13,24900.0,23.6929,23.7131,23.5989,23.6056,24900.0
2008-12-19 15:20:00,35.15,35.26,35.05,35.24,23500.0,23.619,23.6929,23.5518,23.6795,23500.0
2008-12-19 15:30:00,35.24,35.25,35.05,35.07,30700.0,23.6795,23.6862,23.5518,23.5653,30700.0
2008-12-19 15:40:00,35.06,35.14,35.03,35.04,31600.0,23.5585,23.6123,23.5384,23.5451,31600.0
2008-12-19 15:50:00,35.05,35.2,35.05,35.11,82900.0,23.5518,23.6526,23.5518,23.5921,82900.0
2008-12-22 09:30:00,34.98,35.08,34.88,34.88,19900.0,23.5048,23.572,23.4376,23.4376,19900.0
2008-12-22 09:40:00,34.81,35.08,34.67,35.08,25700.0,23.3906,23.572,23.2965,23.572,25700.0
2008-12-22 09:50:00,35.07,35.08,34.91,35.07,24100.0,23.5653,23.572,23.4578,23.5653,24100.0
2008-12-22 10:00:00,35.07,35.13,35.01,35.11,15900.0,23.5653,23.6056,23.5249,23.5921,15900.0
2008-12-22 10:10:00,35.12,35.25,35.08,35.25,12100.0,23.5989,23.6862,23.572,23.6862,12100.0
2008-12-22 10:20:00,35.24,35.26,35.15,35.18,10500.0,23.6795,23.6929,23.619,23.6392,10500.0
2008-12-22 10:30:00,35.22,35.38,35.21,35.34,12100.0,23.6661,23.7736,23.6593,23.7467,12100.0
2008-12-22 10:40:00,35.35,35.46,35.28,35.45,41700.0,23.7534,23.8273,23.7064,23.8206,41700.0
2008-12-22 10:50:00,35.45,35.6,35.45,35.49,33000.0,23.8206,23.9214,23.8206,23.8475,33000.0
2008-12-22 11:00:00,35.5,35.51,35.41,35.48,17900.0,23.8542,23.8609,23.7937,23.8408,17900.0
2008-12-22 11:10:00,35.48,35.56,35.45,35.49,32400.0,23.8408,23.8945,23.8206,23.8475,32400.0
2008-12-22 11:20:00,35.5,35.5,35.35,35.37,8400.0,23.8542,23.8542,23.7534,23.7669,8400.0
2008-12-22 11:30:00,35.37,35.37,35.23,35.26,13100.0,23.7669,23.7669,23.6728,23.6929,13100.0
2008-12-22 11:40:00,35.26,35.36,35.22,35.36,8900.0,23.6929,23.7601,23.6661,23.7601,8900.0
2008-12-22 11:50:00,35.38,35.39,35.27,35.32,11400.0,23.7736,23.7803,23.6997,23.7333,11400.0
2008-12-22 12:00:00,35.34,35.36,35.27,35.33,14600.0,23.7467,23.7601,23.6997,23.74,14600.0
2008-12-22 12:10:00,35.32,35.38,35.28,35.38,7000.0,23.7333,23.7736,23.7064,23.7736,7000.0
2008-12-22 12:20:00,35.4,35.4,35.27,35.31,8100.0,23.787,23.787,23.6997,23.7265,8100.0
2008-12-22 12:30:00,35.3,35.32,35.25,35.26,5500.0,23.7198,23.7333,23.6862,23.6929,5500.0
2008-12-22 12:40:00,35.25,35.36,35.22,35.35,15600.0,23.6862,23.7601,23.6661,23.7534,15600.0
2008-12-22 12:50:00,35.35,35.4,35.32,35.38,13500.0,23.7534,23.787,23.7333,23.7736,13500.0
2008-12-22 13:00:00,35.38,35.45,35.33,35.36,20100.0,23.7736,23.8206,23.74,23.7601,20100.0
2008-12-22 13:10:00,35.35,35.43,35.29,35.4,7800.0,23.7534,23.8072,23.7131,23.787,7800.0
2008-12-22 13:20:00,35.4,35.42,35.36,35.36,4900.0,23.787,23.8004,23.7601,23.7601,4900.0
2008-12-22 13:30:00,35.37,35.37,35.28,35.31,8800.0,23.7669,23.7669,23.7064,23.7265,8800.0
2008-12-22 13:40:00,35.31,35.33,35.16,35.17,10000.0,23.7265,23.74,23.6257,23.6325,10000.0
2008-12-22 13:50:00,35.17,35.29,35.17,35.25,17300.0,23.6325,23.7131,23.6325,23.6862,17300.0
2008-12-22 14:00:00,35.24,35.29,35.22,35.23,14100.0,23.6795,23.7131,23.6661,23.6728,14100.0
2008-12-22 14:10:00,35.24,35.24,35.11,35.13,15000.0,23.6795,23.6795,23.5921,23.6056,15000.0
2008-12-22 14:20:00,35.14,35.14,34.87,34.91,23800.0,23.6123,23.6123,23.4309,23.4578,23800.0
2008-12-22 14:30:00,34.94,34.94,34.84,34.85,25700.0,23.4779,23.4779,23.4107,23.4174,25700.0
2008-12-22 14:40:00,34.83,35.0,34.81,34.99,19800.0,23.404,23.5182,23.3906,23.5115,19800.0
2008-12-22 14:50:00,34.97,35.01,34.71,34.73,31200.0,23.4981,23.5249,23.3234,23.3368,31200.0
2008-12-22 15:00:00,34.71,34.81,34.67,34.67,31100.0,23.3234,23.3906,23.2965,23.2965,31100.0
2008-12-22 15:10:00,34.67,34.75,34.6,34.6,38200.0,23.2965,23.3502,23.2495,23.2495,38200.0
2008-12-22 15:20:00,34.6,34.65,34.51,34.56,29400.0,23.2495,23.283,23.189,23.2226,29400.0
2008-12-22 15:30:00,34.56,34.82,34.54,34.82,42000.0,23.2226,23.3973,23.2091,23.3973,42000.0
2008-12-22 15:40:00,34.81,34.95,34.74,34.81,54300.0,23.3906,23.4846,23.3435,23.3906,54300.0
2008-12-22 15:50:00,34.83,35.12,34.77,35.11,89600.0,23.404,23.5989,23.3637,23.5921,89600.0
2008-12-23 09:30:00,35.34,35.48,35.22,35.43,19700.0,23.7467,23.8408,23.6661,23.8072,19700.0
2008-12-23 09:40:00,35.37,35.51,35.37,35.46,22900.0,23.7669,23.8609,23.7669,23.8273,22900.0
2008-12-23 09:50:00,35.49,35.68,35.42,35.47,23000.0,23.8475,23.9752,23.8004,23.834,23000.0
2008-12-23 10:00:00,35.46,35.5,35.26,35.36,21400.0,23.8273,23.8542,23.6929,23.7601,21400.0
2008-12-23 10:10:00,35.35,35.5,35.33,35.39,9700.0,23.7534,23.8542,23.74,23.7803,9700.0
2008-12-23 10:20:00,35.39,35.53,35.36,35.53,10700.0,23.7803,23.8744,23.7601,23.8744,10700.0
2008-12-23 10:30:00,35.55,35.64,35.5,35.52,10100.0,23.8878,23.9483,23.8542,23.8676,10100.0
2008-12-23 10:40:00,35.51,35.53,35.37,35.49,8000.0,23.8609,23.8744,23.7669,23.8475,8000.0
2008-12-23 10:50:00,35.48,35.48,35.36,35.36,7000.0,23.8408,23.8408,23.7601,23.7601,7000.0
2008-12-23 11:00:00,35.36,35.38,35.31,35.33,10500.0,23.7601,23.7736,23.7265,23.74,10500.0
2008-12-23 11:10:00,35.31,35.39,35.31,35.37,13500.0,23.7265,23.7803,23.7265,23.7669,13500.0
2008-12-23 11:20:00,35.37,35.4,35.33,35.35,9800.0,23.7669,23.787,23.74,23.7534,9800.0
2008-12-23 11:30:00,35.34,35.34,35.31,35.32,8800.0,23.7467,23.7467,23.7265,23.7333,8800.0
2008-12-23 11:40:00,35.31,35.38,35.25,35.33,8500.0,23.7265,23.7736,23.6862,23.74,8500.0
2008-12-23 11:50:00,35.33,35.34,35.16,35.17,9800.0,23.74,23.7467,23.6257,23.6325,9800.0
2008-12-23 12:00:00,35.17,35.25,35.08,35.25,24700.0,23.6325,23.6862,23.572,23.6862,24700.0
2008-12-23 12:10:00,35.26,35.33,35.16,35.17,16500.0,23.6929,23.74,23.6257,23.6325,16500.0
2008-12-23 12:20:00,35.18,35.2,35.13,35.13,7000.0,23.6392,23.6526,23.6056,23.6056,7000.0
2008-12-23 12:30:00,35.15,35.15,35.0,35.03,15300.0,23.619,23.619,23.5182,23.5384,15300.0
2008-12-23 12:40:00,35.03,35.17,35.03,35.15,13700.0,23.5384,23.6325,23.5384,23.619,13700.0
2008-12-23 12:50:00,35.14,35.19,35.11,35.12,7300.0,23.6123,23.6459,23.5921,23.5989,7300.0
2008-12-23 13:00:00,35.09,35.11,35.02,35.11,19600.0,23.5787,23.5921,23.5317,23.5921,19600.0
2008-12-23 13:10:00,35.09,35.1,35.01,35.01,7800.0,23.5787,23.5854,23.5249,23.5249,7800.0
2008-12-23 13:20:00,35.01,35.05,34.98,35.01,7700.0,23.5249,23.5518,23.5048,23.5249,7700.0
2008-12-23 13:30:00,35.01,35.02,34.95,34.98,4800.0,23.5249,23.5317,23.4846,23.5048,4800.0
2008-12-23 13:40:00,34.99,35.01,34.94,34.96,4100.0,23.5115,23.5249,23.4779,23.4914,4100.0
2008-12-23 13:50:00,35.0,35.08,34.97,35.07,6400.0,23.5182,23.572,23.4981,23.5653,6400.0
2008-12-23 14:00:00,35.07,35.13,35.06,35.1,6200.0,23.5653,23.6056,23.5585,23.5854,6200.0
2008-12-23 14:10:00,35.08,35.24,35.08,35.22,16400.0,23.572,23.6795,23.572,23.6661,16400.0
2008-12-23 14:20:00,35.22,35.22,35.06,35.07,10100.0,23.6661,23.6661,23.5585,23.5653,10100.0
2008-12-23 14:30:00,35.06,35.11,34.9,34.94,18100.0,23.5585,23.5921,23.451,23.4779,18100.0
2008-12-23 14:40:00,34.94,34.98,34.78,34.81,17000.0,23.4779,23.5048,23.3704,23.3906,17000.0
2008-12-23 14:50:00,34.83,34.92,34.8,34.86,15600.0,23.404,23.4645,23.3838,23.4242,15600.0
2008-12-23 15:00:00,34.85,34.89,34.76,34.8,28800.0,23.4174,23.4443,23.357,23.3838,28800.0
2008-12-23 15:10:00,34.83,35.03,34.83,34.88,30000.0,23.404,23.5384,23.404,23.4376,30000.0
2008-12-23 15:20:00,34.85,34.99,34.81,34.93,24200.0,23.4174,23.5115,23.3906,23.4712,24200.0
2008-12-23 15:30:00,34.92,35.02,34.76,34.8,35600.0,23.4645,23.5317,23.357,23.3838,35600.0
2008-12-23 15:40:00,34.8,34.86,34.77,34.84,26800.0,23.3838,23.4242,23.3637,23.4107,26800.0
2008-12-23 15:50:00,34.84,34.9,34.77,34.85,41000.0,23.4107,23.451,23.3637,23.4174,41000.0
2008-12-24 09:30:00,34.97,35.2,34.94,35.2,10100.0,23.4981,23.6526,23.4779,23.6526,10100.0
2008-12-24 09:40:00,35.16,35.16,34.94,35.03,8100.0,23.6257,23.6257,23.4779,23.5384,8100.0
2008-12-24 09:50:00,35.0,35.08,35.0,35.06,11500.0,23.5182,23.572,23.5182,23.5585,11500.0
2008-12-24 10:00:00,35.04,35.19,35.02,35.18,11900.0,23.5451,23.6459,23.5317,23.6392,11900.0
2008-12-24 10:10:00,35.19,35.23,35.15,35.23,13200.0,23.6459,23.6728,23.619,23.6728,13200.0
2008-12-24 10:20:00,35.23,35.28,35.23,35.26,9700.0,23.6728,23.7064,23.6728,23.6929,9700.0
2008-12-24 10:30:00,35.25,35.3,35.19,35.22,33500.0,23.6862,23.7198,23.6459,23.6661,33500.0
2008-12-24 10:40:00,35.25,35.35,35.22,35.35,16900.0,23.6862,23.7534,23.6661,23.7534,16900.0
2008-12-24 10:50:00,35.35,35.36,35.25,35.32,7400.0,23.7534,23.7601,23.6862,23.7333,7400.0
2008-12-24 11:00:00,35.31,35.31,35.25,35.25,2200.0,23.7265,23.7265,23.6862,23.6862,2200.0
2008-12-24 11:10:00,35.25,35.29,35.25,35.26,4800.0,23.6862,23.7131,23.6862,23.6929,4800.0
2008-12-24 11:20:00,35.25,35.25,35.21,35.22,4200.0,23.6862,23.6862,23.6593,23.6661,4200.0
2008-12-24 11:30:00,35.23,35.25,35.19,35.25,5100.0,23.6728,23.6862,23.6459,23.6862,5100.0
2008-12-24 11:40:00,35.25,35.27,35.18,35.18,9400.0,23.6862,23.6997,23.6392,23.6392,9400.0
2008-12-24 11:50:00,35.17,35.21,35.16,35.16,12400.0,23.6325,23.6593,23.6257,23.6257,12400.0
2008-12-24 12:00:00,35.15,35.16,35.11,35.11,8100.0,23.619,23.6257,23.5921,23.5921,8100.0
2008-12-24 12:10:00,35.1,35.12,35.01,35.05,13200.0,23.5854,23.5989,23.5249,23.5518,13200.0
2008-12-24 12:20:00,35.04,35.08,35.03,35.05,7400.0,23.5451,23.572,23.5384,23.5518,7400.0
2008-12-24 12:30:00,35.04,35.06,35.0,35.0,7900.0,23.5451,23.5585,23.5182,23.5182,7900.0
2008-12-24 12:40:00,35.0,35.08,34.96,35.06,15200.0,23.5182,23.572,23.4914,23.5585,15200.0
2008-12-24 12:50:00,35.07,35.08,34.97,35.03,36600.0,23.5653,23.572,23.4981,23.5384,36600.0
2008-12-26 09:30:00,35.15,35.33,35.02,35.31,14400.0,23.619,23.74,23.5317,23.7265,14400.0
2008-12-26 09:40:00,35.33,35.34,35.05,35.14,11900.0,23.74,23.7467,23.5518,23.6123,11900.0
2008-12-26 09:50:00,35.14,35.14,35.01,35.06,7400.0,23.6123,23.6123,23.5249,23.5585,7400.0
2008-12-26 10:00:00,35.06,35.08,34.98,34.99,9400.0,23.5585,23.572,23.5048,23.5115,9400.0
2008-12-26 10:10:00,35.01,35.09,34.99,35.05,13500.0,23.5249,23.5787,23.5115,23.5518,13500.0
2008-12-26 10:20:00,35.05,35.1,35.03,35.09,6400.0,23.5518,23.5854,23.5384,23.5787,6400.0
2008-12-26 10:30:00,35.09,35.11,34.99,35.01,33400.0,23.5787,23.5921,23.5115,23.5249,33400.0
2008-12-26 10:40:00,35.03,35.09,35.03,35.08,5200.0,23.5384,23.5787,23.5384,23.572,5200.0
2008-12-26 10:50:00,35.08,35.11,35.04,35.05,13600.0,23.572,23.5921,23.5451,23.5518,13600.0
2008-12-26 11:00:00,35.05,35.15,35.01,35.13,28000.0,23.5518,23.619,23.5249,23.6056,28000.0
2008-12-26 11:10:00,35.14,35.14,35.04,35.04,8700.0,23.6123,23.6123,23.5451,23.5451,8700.0
2008-12-26 11:20:00,35.04,35.05,35.01,35.03,4000.0,23.5451,23.5518,23.5249,23.5384,4000.0
2008-12-26 11:30:00,35.04,35.04,34.96,34.97,7200.0,23.5451,23.5451,23.4914,23.4981,7200.0
2008-12-26 11:40:00,34.98,35.05,34.96,34.96,15100.0,23.5048,23.5518,23.4914,23.4914,15100.0
2008-12-26 11:50:00,34.97,35.02,34.96,35.0,10200.0,23.4981,23.5317,23.4914,23.5182,10200.0
2008-12-26 12:00:00,35.0,35.03,34.98,35.03,8700.0,23.5182,23.5384,23.5048,23.5384,8700.0
2008-12-26 12:10:00,35.02,35.02,34.97,35.02,6500.0,23.5317,23.5317,23.4981,23.5317,6500.0
2008-12-26 12:20:00,34.98,34.99,34.91,34.91,4300.0,23.5048,23.5115,23.4578,23.4578,4300.0
2008-12-26 12:30:00,34.9,34.94,34.86,34.86,3900.0,23.451,23.4779,23.4242,23.4242,3900.0
2008-12-26 12:40:00,34.89,34.89,34.82,34.83,4700.0,23.4443,23.4443,23.3973,23.404,4700.0
2008-12-26 12:50:00,34.82,34.83,34.75,34.78,4800.0,23.3973,23.404,23.3502,23.3704,4800.0
2008-12-26 13:00:00,34.78,34.79,34.71,34.74,16300.0,23.3704,23.3771,23.3234,23.3435,16300.0
2008-12-26 13:10:00,34.75,34.78,34.75,34.77,2800.0,23.3502,23.3704,23.3502,23.3637,2800.0
2008-12-26 13:20:00,34.78,34.78,34.68,34.68,9400.0,23.3704,23.3704,23.3032,23.3032,9400.0
2008-12-26 13:30:00,34.71,34.83,34.71,34.79,7100.0,23.3234,23.404,23.3234,23.3771,7100.0
2008-12-26 13:40:00,34.79,34.83,34.78,34.78,4300.0,23.3771,23.404,23.3704,23.3704,4300.0
2008-12-26 13:50:00,34.8,34.8,34.77,34.8,3400.0,23.3838,23.3838,23.3637,23.3838,3400.0
2008-12-26 14:00:00,34.8,34.8,34.75,34.76,6000.0,23.3838,23.3838,23.3502,23.357,6000.0
2008-12-26 14:10:00,34.75,34.77,34.73,34.75,4700.0,23.3502,23.3637,23.3368,23.3502,4700.0
2008-12-26 14:20:00,34.74,34.78,34.72,34.73,8100.0,23.3435,23.3704,23.3301,23.3368,8100.0
2008-12-26 14:30:00,34.71,34.81,34.71,34.79,6800.0,23.3234,23.3906,23.3234,23.3771,6800.0
2008-12-26 14:40:00,34.78,34.84,34.77,34.83,10800.0,23.3704,23.4107,23.3637,23.404,10800.0
2008-12-26 14:50:00,34.82,34.85,34.78,34.83,9900.0,23.3973,23.4174,23.3704,23.404,9900.0
2008-12-26 15:00:00,34.83,34.91,34.79,34.88,12600.0,23.404,23.4578,23.3771,23.4376,12600.0
2008-12-26 15:10:00,34.87,34.97,34.86,34.96,11000.0,23.4309,23.4981,23.4242,23.4914,11000.0
2008-12-26 15:20:00,34.96,35.01,34.93,34.98,11500.0,23.4914,23.5249,23.4712,23.5048,11500.0
2008-12-26 15:30:00,34.97,35.01,34.92,34.94,14800.0,23.4981,23.5249,23.4645,23.4779,14800.0
2008-12-26 15:40:00,34.94,34.97,34.89,34.94,19400.0,23.4779,23.4981,23.4443,23.4779,19400.0
2008-12-26 15:50:00,34.93,34.95,34.78,34.87,47700.0,23.4712,23.4846,23.3704,23.4309,47700.0
2008-12-29 09:30:00,34.83,34.83,34.5,34.61,37700.0,23.404,23.404,23.1823,23.2562,37700.0
2008-12-29 09:40:00,34.59,34.6,34.38,34.48,34600.0,23.2427,23.2495,23.1016,23.1688,34600.0
2008-12-29 09:50:00,34.51,34.55,34.5,34.54,20400.0,23.189,23.2159,23.1823,23.2091,20400.0
2008-12-29 10:00:00,34.54,34.6,34.52,34.56,18500.0,23.2091,23.2495,23.1957,23.2226,18500.0
2008-12-29 10:10:00,34.56,34.56,34.46,34.46,16600.0,23.2226,23.2226,23.1554,23.1554,16600.0
2008-12-29 10:20:00,34.46,34.5,34.38,34.45,13600.0,23.1554,23.1823,23.1016,23.1487,13600.0
2008-12-29 10:30:00,34.44,34.46,34.37,34.37,19600.0,23.1419,23.1554,23.0949,23.0949,19600.0
2008-12-29 10:40:00,34.38,34.39,34.35,34.37,18300.0,23.1016,23.1083,23.0815,23.0949,18300.0
2008-12-29 10:50:00,34.38,34.4,34.35,34.38,21900.0,23.1016,23.1151,23.0815,23.1016,21900.0
2008-12-29 11:00:00,34.36,34.4,34.32,34.34,35500.0,23.0882,23.1151,23.0613,23.0747,35500.0
2008-12-29 11:10:00,34.34,34.35,34.28,34.31,20000.0,23.0747,23.0815,23.0344,23.0546,20000.0
2008-12-29 11:20:00,34.31,34.31,34.29,34.29,22000.0,23.0546,23.0546,23.0411,23.0411,22000.0
2008-12-29 11:30:00,34.29,34.4,34.28,34.36,20500.0,23.0411,23.1151,23.0344,23.0882,20500.0
2008-12-29 11:40:00,34.35,34.38,34.33,34.33,12100.0,23.0815,23.1016,23.068,23.068,12100.0
2008-12-29 11:50:00,34.34,34.4,34.33,34.39,10700.0,23.0747,23.1151,23.068,23.1083,10700.0
2008-12-29 12:00:00,34.38,34.5,34.38,34.5,13500.0,23.1016,23.1823,23.1016,23.1823,13500.0
2008-12-29 12:10:00,34.46,34.46,34.37,34.39,9800.0,23.1554,23.1554,23.0949,23.1083,9800.0
2008-12-29 12:20:00,34.38,34.44,34.38,34.4,19200.0,23.1016,23.1419,23.1016,23.1151,19200.0
2008-12-29 12:30:00,34.4,34.41,34.32,34.32,13300.0,23.1151,23.1218,23.0613,23.0613,13300.0
2008-12-29 12:40:00,34.31,34.31,34.24,34.27,13800.0,23.0546,23.0546,23.0075,23.0277,13800.0
2008-12-29 12:50:00,34.26,34.28,34.17,34.17,15200.0,23.021,23.0344,22.9605,22.9605,15200.0
2008-12-29 13:00:00,34.17,34.18,34.08,34.11,18100.0,22.9605,22.9672,22.9,22.9202,18100.0
2008-12-29 13:10:00,34.1,34.12,34.04,34.04,10500.0,22.9135,22.9269,22.8732,22.8732,10500.0
2008-12-29 13:20:00,34.06,34.07,34.01,34.05,11500.0,22.8866,22.8933,22.853,22.8799,11500.0
2008-12-29 13:30:00,34.05,34.12,34.04,34.12,15700.0,22.8799,22.9269,22.8732,22.9269,15700.0
2008-12-29 13:40:00,34.11,34.15,34.05,34.14,22400.0,22.9202,22.9471,22.8799,22.9404,22400.0
2008-12-29 13:50:00,34.15,34.21,34.13,34.16,30000.0,22.9471,22.9874,22.9336,22.9538,30000.0
2008-12-29 14:00:00,34.16,34.2,34.14,34.18,13100.0,22.9538,22.9807,22.9404,22.9672,13100.0
2008-12-29 14:10:00,34.17,34.19,34.08,34.12,17200.0,22.9605,22.974,22.9,22.9269,17200.0
2008-12-29 14:20:00,34.13,34.22,34.11,34.21,26400.0,22.9336,22.9941,22.9202,22.9874,26400.0
2008-12-29 14:30:00,34.21,34.21,34.09,34.1,24100.0,22.9874,22.9874,22.9068,22.9135,24100.0
2008-12-29 14:40:00,34.1,34.16,34.1,34.12,11800.0,22.9135,22.9538,22.9135,22.9269,11800.0
2008-12-29 14:50:00,34.12,34.2,34.06,34.19,32500.0,22.9269,22.9807,22.8866,22.974,32500.0
2008-12-29 15:00:00,34.19,34.25,34.16,34.24,30400.0,22.974,23.0143,22.9538,23.0075,30400.0
2008-12-29 15:10:00,34.24,34.24,34.15,34.16,28500.0,23.0075,23.0075,22.9471,22.9538,28500.0
2008-12-29 15:20:00,34.16,34.22,34.13,34.19,28200.0,22.9538,22.9941,22.9336,22.974,28200.0
2008-12-29 15:30:00,34.2,34.25,34.15,34.23,44600.0,22.9807,23.0143,22.9471,23.0008,44600.0
2008-12-29 15:40:00,34.23,34.39,34.23,34.37,41700.0,23.0008,23.1083,23.0008,23.0949,41700.0
2008-12-29 15:50:00,34.38,34.38,34.24,34.37,85300.0,23.1016,23.1016,23.0075,23.0949,85300.0
2008-12-30 09:30:00,34.55,35.19,34.55,35.12,32600.0,23.2159,23.6459,23.2159,23.5989,32600.0
2008-12-30 09:40:00,35.16,35.2,35.04,35.11,35700.0,23.6257,23.6526,23.5451,23.5921,35700.0
2008-12-30 09:50:00,35.13,35.13,35.0,35.06,20200.0,23.6056,23.6056,23.5182,23.5585,20200.0
2008-12-30 10:00:00,35.05,35.09,34.95,35.06,22000.0,23.5518,23.5787,23.4846,23.5585,22000.0
2008-12-30 10:10:00,35.03,35.12,35.01,35.12,18200.0,23.5384,23.5989,23.5249,23.5989,18200.0
2008-12-30 10:20:00,35.12,35.26,35.11,35.21,17400.0,23.5989,23.6929,23.5921,23.6593,17400.0
2008-12-30 10:30:00,35.23,35.26,35.16,35.18,21000.0,23.6728,23.6929,23.6257,23.6392,21000.0
2008-12-30 10:40:00,35.17,35.18,35.11,35.16,14200.0,23.6325,23.6392,23.5921,23.6257,14200.0
2008-12-30 10:50:00,35.16,35.19,35.07,35.07,13800.0,23.6257,23.6459,23.5653,23.5653,13800.0
2008-12-30 11:00:00,35.05,35.19,35.05,35.15,15700.0,23.5518,23.6459,23.5518,23.619,15700.0
2008-12-30 11:10:00,35.15,35.15,35.03,35.04,17400.0,23.619,23.619,23.5384,23.5451,17400.0
2008-12-30 11:20:00,35.04,35.1,35.02,35.09,16800.0,23.5451,23.5854,23.5317,23.5787,16800.0
2008-12-30 11:30:00,35.1,35.17,35.08,35.13,11500.0,23.5854,23.6325,23.572,23.6056,11500.0
2008-12-30 11:40:00,35.13,35.29,35.11,35.27,16200.0,23.6056,23.7131,23.5921,23.6997,16200.0
2008-12-30 11:50:00,35.27,35.34,35.26,35.31,14600.0,23.6997,23.7467,23.6929,23.7265,14600.0
2008-12-30 12:00:00,35.32,35.32,35.23,35.23,12600.0,23.7333,23.7333,23.6728,23.6728,12600.0
2008-12-30 12:10:00,35.21,35.24,35.17,35.22,10900.0,23.6593,23.6795,23.6325,23.6661,10900.0
2008-12-30 12:20:00,35.24,35.25,35.17,35.18,23800.0,23.6795,23.6862,23.6325,23.6392,23800.0
2008-12-30 12:30:00,35.18,35.2,35.11,35.11,17300.0,23.6392,23.6526,23.5921,23.5921,17300.0
2008-12-30 12:40:00,35.11,35.19,35.04,35.16,18700.0,23.5921,23.6459,23.5451,23.6257,18700.0
2008-12-30 12:50:00,35.16,35.2,35.16,35.19,15200.0,23.6257,23.6526,23.6257,23.6459,15200.0
2008-12-30 13:00:00,35.18,35.19,35.14,35.16,11100.0,23.6392,23.6459,23.6123,23.6257,11100.0
2008-12-30 13:10:00,35.16,35.18,35.08,35.08,11200.0,23.6257,23.6392,23.572,23.572,11200.0
2008-12-30 13:20:00,35.08,35.11,35.05,35.11,6300.0,23.572,23.5921,23.5518,23.5921,6300.0
2008-12-30 13:30:00,35.1,35.11,35.0,35.01,11400.0,23.5854,23.5921,23.5182,23.5249,11400.0
2008-12-30 13:40:00,35.02,35.07,35.01,35.07,10100.0,23.5317,23.5653,23.5249,23.5653,10100.0
2008-12-30 13:50:00,35.07,35.13,35.07,35.09,12800.0,23.5653,23.6056,23.5653,23.5787,12800.0
2008-12-30 14:00:00,35.08,35.12,35.05,35.1,16300.0,23.572,23.5989,23.5518,23.5854,16300.0
2008-12-30 14:10:00,35.09,35.12,35.04,35.08,15600.0,23.5787,23.5989,23.5451,23.572,15600.0
2008-12-30 14:20:00,35.08,35.18,35.08,35.18,14000.0,23.572,23.6392,23.572,23.6392,14000.0
2008-12-30 14:30:00,35.16,35.2,35.15,35.15,17600.0,23.6257,23.6526,23.619,23.619,17600.0
2008-12-30 14:40:00,35.15,35.17,35.06,35.1,59100.0,23.619,23.6325,23.5585,23.5854,59100.0
2008-12-30 14:50:00,35.1,35.14,35.03,35.03,26200.0,23.5854,23.6123,23.5384,23.5384,26200.0
2008-12-30 15:00:00,35.04,35.09,35.01,35.01,25300.0,23.5451,23.5787,23.5249,23.5249,25300.0
2008-12-30 15:10:00,35.02,35.04,34.97,35.03,23200.0,23.5317,23.5451,23.4981,23.5384,23200.0
2008-12-30 15:20:00,35.04,35.15,35.02,35.08,27100.0,23.5451,23.619,23.5317,23.572,27100.0
2008-12-30 15:30:00,35.09,35.12,35.06,35.09,30400.0,23.5787,23.5989,23.5585,23.5787,30400.0
2008-12-30 15:40:00,35.09,35.19,35.09,35.15,39600.0,23.5787,23.6459,23.5787,23.619,39600.0
2008-12-30 15:50:00,35.15,35.33,35.14,35.31,85500.0,23.619,23.74,23.6123,23.7265,85500.0
2008-12-31 09:30:00,35.4,35.42,35.26,35.29,25000.0,23.787,23.8004,23.6929,23.7131,25000.0
2008-12-31 09:40:00,35.27,35.34,35.17,35.21,49900.0,23.6997,23.7467,23.6325,23.6593,49900.0
2008-12-31 09:50:00,35.2,35.23,35.09,35.14,21800.0,23.6526,23.6728,23.5787,23.6123,21800.0
2008-12-31 10:00:00,35.19,35.33,35.19,35.24,22700.0,23.6459,23.74,23.6459,23.6795,22700.0
2008-12-31 10:10:00,35.24,35.24,35.15,35.15,21300.0,23.6795,23.6795,23.619,23.619,21300.0
2008-12-31 10:20:00,35.16,35.17,35.1,35.1,16400.0,23.6257,23.6325,23.5854,23.5854,16400.0
2008-12-31 10:30:00,35.12,35.12,35.0,35.04,46900.0,23.5989,23.5989,23.5182,23.5451,46900.0
2008-12-31 10:40:00,35.01,35.1,35.0,35.07,21100.0,23.5249,23.5854,23.5182,23.5653,21100.0
2008-12-31 10:50:00,35.07,35.09,35.03,35.04,16500.0,23.5653,23.5787,23.5384,23.5451,16500.0
2008-12-31 11:00:00,35.03,35.1,35.02,35.07,36800.0,23.5384,23.5854,23.5317,23.5653,36800.0
2008-12-31 11:10:00,35.07,35.07,35.0,35.01,17200.0,23.5653,23.5653,23.5182,23.5249,17200.0
2008-12-31 11:20:00,35.0,35.06,34.98,35.06,37600.0,23.5182,23.5585,23.5048,23.5585,37600.0
2008-12-31 11:30:00,35.05,35.14,35.03,35.04,20500.0,23.5518,23.6123,23.5384,23.5451,20500.0
2008-12-31 11:40:00,35.04,35.04,34.95,34.95,28400.0,23.5451,23.5451,23.4846,23.4846,28400.0
2008-12-31 11:50:00,34.96,35.0,34.91,34.92,20200.0,23.4914,23.5182,23.4578,23.4645,20200.0
2008-12-31 12:00:00,34.92,34.99,34.89,34.92,21000.0,23.4645,23.5115,23.4443,23.4645,21000.0
2008-12-31 12:10:00,34.93,34.94,34.89,34.92,26400.0,23.4712,23.4779,23.4443,23.4645,26400.0
2008-12-31 12:20:00,34.92,34.99,34.92,34.97,22700.0,23.4645,23.5115,23.4645,23.4981,22700.0
2008-12-31 12:30:00,34.97,34.98,34.91,34.92,16100.0,23.4981,23.5048,23.4578,23.4645,16100.0
2008-12-31 12:40:00,34.92,34.93,34.86,34.87,21100.0,23.4645,23.4712,23.4242,23.4309,21100.0
2008-12-31 12:50:00,34.86,34.86,34.81,34.83,17300.0,23.4242,23.4242,23.3906,23.404,17300.0
2008-12-31 13:00:00,34.83,34.88,34.82,34.84,19000.0,23.404,23.4376,23.3973,23.4107,19000.0
2008-12-31 13:10:00,34.83,34.87,34.8,34.85,30500.0,23.404,23.4309,23.3838,23.4174,30500.0
2008-12-31 13:20:00,34.86,34.89,34.81,34.82,23000.0,23.4242,23.4443,23.3906,23.3973,23000.0
2008-12-31 13:30:00,34.82,34.89,34.82,34.85,25300.0,23.3973,23.4443,23.3973,23.4174,25300.0
2008-12-31 13:40:00,34.85,34.86,34.82,34.83,15100.0,23.4174,23.4242,23.3973,23.404,15100.0
2008-12-31 13:50:00,34.82,34.9,34.78,34.86,32800.0,23.3973,23.451,23.3704,23.4242,32800.0
2008-12-31 14:00:00,34.87,35.09,34.87,35.06,50800.0,23.4309,23.5787,23.4309,23.5585,50800.0
2008-12-31 14:10:00,35.05,35.14,35.03,35.06,43100.0,23.5518,23.6123,23.5384,23.5585,43100.0
2008-12-31 14:20:00,35.07,35.08,34.95,34.95,28500.0,23.5653,23.572,23.4846,23.4846,28500.0
2008-12-31 14:30:00,34.95,35.01,34.86,34.9,31500.0,23.4846,23.5249,23.4242,23.451,31500.0
2008-12-31 14:40:00,34.91,34.94,34.85,34.88,26300.0,23.4578,23.4779,23.4174,23.4376,26300.0
2008-12-31 14:50:00,34.88,34.88,34.76,34.77,23000.0,23.4376,23.4376,23.357,23.3637,23000.0
2008-12-31 15:00:00,34.77,34.92,34.76,34.88,40000.0,23.3637,23.4645,23.357,23.4376,40000.0
2008-12-31 15:10:00,34.88,34.89,34.79,34.89,41800.0,23.4376,23.4443,23.3771,23.4443,41800.0
2008-12-31 15:20:00,34.89,34.97,34.89,34.95,36700.0,23.4443,23.4981,23.4443,23.4846,36700.0
2008-12-31 15:30:00,34.95,35.06,34.92,35.0,67400.0,23.4846,23.5585,23.4645,23.5182,67400.0
2008-12-31 15:40:00,35.01,35.03,34.86,34.99,89100.0,23.5249,23.5384,23.4242,23.5115,89100.0
2008-12-31 15:50:00,34.97,34.98,34.76,34.77,153000.0,23.4981,23.5048,23.357,23.3637,153000.0
2009-01-02 09:30:00,34.7,35.11,34.65,34.93,32300.0,23.3166,23.5921,23.283,23.4712,32300.0
2009-01-02 09:40:00,34.89,35.02,34.88,34.91,10200.0,23.4443,23.5317,23.4376,23.4578,10200.0
2009-01-02 09:50:00,34.9,34.91,34.67,34.72,7000.0,23.451,23.4578,23.2965,23.3301,7000.0
2009-01-02 10:00:00,34.72,34.79,34.69,34.7,10200.0,23.3301,23.3771,23.3099,23.3166,10200.0
2009-01-02 10:10:00,34.71,34.92,34.71,34.92,13600.0,23.3234,23.4645,23.3234,23.4645,13600.0
2009-01-02 10:20:00,34.92,35.13,34.92,35.12,36300.0,23.4645,23.6056,23.4645,23.5989,36300.0
2009-01-02 10:30:00,35.12,35.29,35.11,35.29,21500.0,23.5989,23.7131,23.5921,23.7131,21500.0
2009-01-02 10:40:00,35.28,35.32,35.24,35.24,27500.0,23.7064,23.7333,23.6795,23.6795,27500.0
2009-01-02 10:50:00,35.24,35.58,35.24,35.57,24400.0,23.6795,23.908,23.6795,23.9012,24400.0
2009-01-02 11:00:00,35.57,35.57,35.42,35.49,18700.0,23.9012,23.9012,23.8004,23.8475,18700.0
2009-01-02 11:10:00,35.46,35.49,35.4,35.47,11100.0,23.8273,23.8475,23.787,23.834,11100.0
2009-01-02 11:20:00,35.5,35.58,35.49,35.58,5100.0,23.8542,23.908,23.8475,23.908,5100.0
2009-01-02 11:30:00,35.58,35.59,35.51,35.51,11200.0,23.908,23.9147,23.8609,23.8609,11200.0
2009-01-02 11:40:00,35.52,35.55,35.5,35.54,4500.0,23.8676,23.8878,23.8542,23.8811,4500.0
2009-01-02 11:50:00,35.53,35.55,35.49,35.49,13600.0,23.8744,23.8878,23.8475,23.8475,13600.0
2009-01-02 12:00:00,35.49,35.52,35.44,35.52,6100.0,23.8475,23.8676,23.8139,23.8676,6100.0
2009-01-02 12:10:00,35.53,35.57,35.53,35.54,5800.0,23.8744,23.9012,23.8744,23.8811,5800.0
2009-01-02 12:20:00,35.57,35.59,35.55,35.55,5100.0,23.9012,23.9147,23.8878,23.8878,5100.0
2009-01-02 12:30:00,35.55,35.65,35.55,35.63,6800.0,23.8878,23.955,23.8878,23.9416,6800.0
2009-01-02 12:40:00,35.63,35.66,35.61,35.61,8100.0,23.9416,23.9617,23.9281,23.9281,8100.0
2009-01-02 12:50:00,35.63,35.63,35.56,35.58,5400.0,23.9416,23.9416,23.8945,23.908,5400.0
2009-01-02 13:00:00,35.58,35.64,35.57,35.63,6300.0,23.908,23.9483,23.9012,23.9416,6300.0
2009-01-02 13:10:00,35.64,35.67,35.58,35.58,7100.0,23.9483,23.9684,23.908,23.908,7100.0
2009-01-02 13:20:00,35.58,35.68,35.58,35.65,9900.0,23.908,23.9752,23.908,23.955,9900.0
2009-01-02 13:30:00,35.65,35.67,35.63,35.66,7800.0,23.955,23.9684,23.9416,23.9617,7800.0
2009-01-02 13:40:00,35.66,35.68,35.63,35.64,8400.0,23.9617,23.9752,23.9416,23.9483,8400.0
2009-01-02 13:50:00,35.64,35.7,35.62,35.67,7100.0,23.9483,23.9886,23.9348,23.9684,7100.0
2009-01-02 14:00:00,35.67,35.75,35.65,35.66,18200.0,23.9684,24.0222,23.955,23.9617,18200.0
2009-01-02 14:10:00,35.65,35.72,35.64,35.68,11200.0,23.955,24.002,23.9483,23.9752,11200.0
2009-01-02 14:20:00,35.69,35.76,35.67,35.72,13200.0,23.9819,24.0289,23.9684,24.002,13200.0
2009-01-02 14:30:00,35.74,35.79,35.73,35.76,14300.0,24.0155,24.0491,24.0088,24.0289,14300.0
2009-01-02 14:40:00,35.77,35.82,35.72,35.72,11400.0,24.0356,24.0692,24.002,24.002,11400.0
2009-01-02 14:50:00,35.74,35.79,35.73,35.78,17100.0,24.0155,24.0491,24.0088,24.0424,17100.0
2009-01-02 15:00:00,35.77,35.89,35.75,35.75,27000.0,24.0356,24.1163,24.0222,24.0222,27000.0
2009-01-02 15:10:00,35.77,35.79,35.73,35.76,19700.0,24.0356,24.0491,24.0088,24.0289,19700.0
2009-01-02 15:20:00,35.76,35.83,35.73,35.8,20600.0,24.0289,24.0759,24.0088,24.0558,20600.0
2009-01-02 15:30:00,35.82,35.82,35.76,35.81,24700.0,24.0692,24.0692,24.0289,24.0625,24700.0
2009-01-02 15:40:00,35.82,36.0,35.82,35.99,71100.0,24.0692,24.1902,24.0692,24.1835,71100.0
2009-01-02 15:50:00,35.98,36.0,35.75,35.75,104300.0,24.1767,24.1902,24.0222,24.0222,104300.0
2009-01-05 09:30:00,35.7,36.0,35.7,35.86,19800.0,23.9886,24.1902,23.9886,24.0961,19800.0
2009-01-05 09:40:00,35.85,35.96,35.73,35.93,12000.0,24.0894,24.1633,24.0088,24.1431,12000.0
2009-01-05 09:50:00,35.96,35.98,35.75,35.78,11500.0,24.1633,24.1767,24.0222,24.0424,11500.0
2009-01-05 10:00:00,35.8,35.97,35.75,35.88,16500.0,24.0558,24.17,24.0222,24.1095,16500.0
2009-01-05 10:10:00,35.87,35.98,35.84,35.92,27500.0,24.1028,24.1767,24.0827,24.1364,27500.0
2009-01-05 10:20:00,35.88,35.94,35.7,35.74,20500.0,24.1095,24.1499,23.9886,24.0155,20500.0
2009-01-05 10:30:00,35.72,35.76,35.65,35.71,21600.0,24.002,24.0289,23.955,23.9953,21600.0
2009-01-05 10:40:00,35.7,35.78,35.69,35.7,13300.0,23.9886,24.0424,23.9819,23.9886,13300.0
2009-01-05 10:50:00,35.71,35.73,35.62,35.67,37400.0,23.9953,24.0088,23.9348,23.9684,37400.0
2009-01-05 11:00:00,35.65,35.66,35.55,35.58,22800.0,23.955,23.9617,23.8878,23.908,22800.0
2009-01-05 11:10:00,35.57,35.65,35.5,35.53,12600.0,23.9012,23.955,23.8542,23.8744,12600.0
2009-01-05 11:20:00,35.53,35.57,35.47,35.49,15200.0,23.8744,23.9012,23.834,23.8475,15200.0
2009-01-05 11:30:00,35.49,35.53,35.43,35.53,11900.0,23.8475,23.8744,23.8072,23.8744,11900.0
2009-01-05 11:40:00,35.55,35.56,35.49,35.53,6300.0,23.8878,23.8945,23.8475,23.8744,6300.0
2009-01-05 11:50:00,35.54,35.55,35.41,35.43,16500.0,23.8811,23.8878,23.7937,23.8072,16500.0
2009-01-05 12:00:00,35.42,35.46,35.37,35.42,14800.0,23.8004,23.8273,23.7669,23.8004,14800.0
2009-01-05 12:10:00,35.41,35.47,35.37,35.44,14300.0,23.7937,23.834,23.7669,23.8139,14300.0
2009-01-05 12:20:00,35.44,35.48,35.38,35.39,14000.0,23.8139,23.8408,23.7736,23.7803,14000.0
2009-01-05 12:30:00,35.41,35.41,35.26,35.31,19100.0,23.7937,23.7937,23.6929,23.7265,19100.0
2009-01-05 12:40:00,35.29,35.32,35.24,35.26,15200.0,23.7131,23.7333,23.6795,23.6929,15200.0
2009-01-05 12:50:00,35.26,35.35,35.21,35.35,16700.0,23.6929,23.7534,23.6593,23.7534,16700.0
2009-01-05 13:00:00,35.34,35.41,35.32,35.33,17500.0,23.7467,23.7937,23.7333,23.74,17500.0
2009-01-05 13:10:00,35.32,35.4,35.28,35.33,9600.0,23.7333,23.787,23.7064,23.74,9600.0
2009-01-05 13:20:00,35.34,35.37,35.23,35.27,19800.0,23.7467,23.7669,23.6728,23.6997,19800.0
2009-01-05 13:30:00,35.27,35.32,35.22,35.26,18100.0,23.6997,23.7333,23.6661,23.6929,18100.0
2009-01-05 13:40:00,35.23,35.35,35.21,35.28,14400.0,23.6728,23.7534,23.6593,23.7064,14400.0
2009-01-05 13:50:00,35.28,35.37,35.28,35.3,36100.0,23.7064,23.7669,23.7064,23.7198,36100.0
2009-01-05 14:00:00,35.32,35.47,35.32,35.37,11400.0,23.7333,23.834,23.7333,23.7669,11400.0
2009-01-05 14:10:00,35.38,35.41,35.31,35.33,10200.0,23.7736,23.7937,23.7265,23.74,10200.0
2009-01-05 14:20:00,35.32,35.34,35.24,35.24,17100.0,23.7333,23.7467,23.6795,23.6795,17100.0
2009-01-05 14:30:00,35.26,35.31,35.22,35.29,14700.0,23.6929,23.7265,23.6661,23.7131,14700.0
2009-01-05 14:40:00,35.3,35.4,35.22,35.32,23700.0,23.7198,23.787,23.6661,23.7333,23700.0
2009-01-05 14:50:00,35.31,35.37,35.25,35.36,22500.0,23.7265,23.7669,23.6862,23.7601,22500.0
2009-01-05 15:00:00,35.35,35.45,35.32,35.35,26400.0,23.7534,23.8206,23.7333,23.7534,26400.0
2009-01-05 15:10:00,35.36,35.38,35.22,35.27,36200.0,23.7601,23.7736,23.6661,23.6997,36200.0
2009-01-05 15:20:00,35.27,35.35,35.22,35.3,37100.0,23.6997,23.7534,23.6661,23.7198,37100.0
2009-01-05 15:30:00,35.29,35.4,35.24,35.4,34400.0,23.7131,23.787,23.6795,23.787,34400.0
2009-01-05 15:40:00,35.4,35.59,35.4,35.52,149400.0,23.787,23.9147,23.787,23.8676,149400.0
2009-01-05 15:50:00,35.54,35.58,35.39,35.47,188900.0,23.8811,23.908,23.7803,23.834,188900.0
2009-01-06 09:30:00,35.62,35.72,35.5,35.68,17500.0,23.9348,24.002,23.8542,23.9752,17500.0
2009-01-06 09:40:00,35.64,35.86,35.5,35.83,30600.0,23.9483,24.0961,23.8542,24.0759,30600.0
2009-01-06 09:50:00,35.85,35.93,35.82,35.91,29400.0,24.0894,24.1431,24.0692,24.1297,29400.0
2009-01-06 10:00:00,35.92,35.99,35.72,35.86,33500.0,24.1364,24.1835,24.002,24.0961,33500.0
2009-01-06 10:10:00,35.87,35.88,35.51,35.58,32000.0,24.1028,24.1095,23.8609,23.908,32000.0
2009-01-06 10:20:00,35.55,35.59,35.42,35.44,15100.0,23.8878,23.9147,23.8004,23.8139,15100.0
2009-01-06 10:30:00,35.44,35.58,35.42,35.49,16200.0,23.8139,23.908,23.8004,23.8475,16200.0
2009-01-06 10:40:00,35.52,35.54,35.48,35.51,8400.0,23.8676,23.8811,23.8408,23.8609,8400.0
2009-01-06 10:50:00,35.5,35.54,35.45,35.45,8500.0,23.8542,23.8811,23.8206,23.8206,8500.0
2009-01-06 11:00:00,35.46,35.47,35.35,35.36,8700.0,23.8273,23.834,23.7534,23.7601,8700.0
2009-01-06 11:10:00,35.37,35.42,35.34,35.39,8800.0,23.7669,23.8004,23.7467,23.7803,8800.0
2009-01-06 11:20:00,35.41,35.43,35.37,35.4,8700.0,23.7937,23.8072,23.7669,23.787,8700.0
2009-01-06 11:30:00,35.4,35.44,35.3,35.3,12300.0,23.787,23.8139,23.7198,23.7198,12300.0
2009-01-06 11:40:00,35.3,35.41,35.17,35.2,28800.0,23.7198,23.7937,23.6325,23.6526,28800.0
2009-01-06 11:50:00,35.19,35.29,35.18,35.29,17700.0,23.6459,23.7131,23.6392,23.7131,17700.0
2009-01-06 12:00:00,35.3,35.32,35.24,35.3,63600.0,23.7198,23.7333,23.6795,23.7198,63600.0
2009-01-06 12:10:00,35.31,35.4,35.3,35.33,19200.0,23.7265,23.787,23.7198,23.74,19200.0
2009-01-06 12:20:00,35.33,35.5,35.33,35.48,45900.0,23.74,23.8542,23.74,23.8408,45900.0
2009-01-06 12:30:00,35.46,35.51,35.4,35.48,22700.0,23.8273,23.8609,23.787,23.8408,22700.0
2009-01-06 12:40:00,35.48,35.5,35.4,35.5,21500.0,23.8408,23.8542,23.787,23.8542,21500.0
2009-01-06 12:50:00,35.5,35.51,35.43,35.49,21500.0,23.8542,23.8609,23.8072,23.8475,21500.0
2009-01-06 13:00:00,35.48,35.49,35.42,35.43,25200.0,23.8408,23.8475,23.8004,23.8072,25200.0
2009-01-06 13:10:00,35.43,35.45,35.39,35.42,14100.0,23.8072,23.8206,23.7803,23.8004,14100.0
2009-01-06 13:20:00,35.41,35.46,35.4,35.44,20500.0,23.7937,23.8273,23.787,23.8139,20500.0
2009-01-06 13:30:00,35.44,35.49,35.41,35.48,25800.0,23.8139,23.8475,23.7937,23.8408,25800.0
2009-01-06 13:40:00,35.47,35.55,35.45,35.52,18400.0,23.834,23.8878,23.8206,23.8676,18400.0
2009-01-06 13:50:00,35.52,35.58,35.49,35.49,12100.0,23.8676,23.908,23.8475,23.8475,12100.0
2009-01-06 14:00:00,35.49,35.54,35.43,35.52,30000.0,23.8475,23.8811,23.8072,23.8676,30000.0
2009-01-06 14:10:00,35.53,35.68,35.53,35.63,34200.0,23.8744,23.9752,23.8744,23.9416,34200.0
2009-01-06 14:20:00,35.67,35.77,35.6,35.77,27000.0,23.9684,24.0356,23.9214,24.0356,27000.0
2009-01-06 14:30:00,35.78,35.88,35.77,35.79,49300.0,24.0424,24.1095,24.0356,24.0491,49300.0
2009-01-06 14:40:00,35.79,35.96,35.79,35.96,32400.0,24.0491,24.1633,24.0491,24.1633,32400.0
2009-01-06 14:50:00,35.96,36.02,35.95,36.01,50700.0,24.1633,24.2036,24.1566,24.1969,50700.0
2009-01-06 15:00:00,36.01,36.03,35.91,35.93,64000.0,24.1969,24.2103,24.1297,24.1431,64000.0
2009-01-06 15:10:00,35.92,36.0,35.86,35.96,79200.0,24.1364,24.1902,24.0961,24.1633,79200.0
2009-01-06 15:20:00,35.95,35.98,35.81,35.91,66100.0,24.1566,24.1767,24.0625,24.1297,66100.0
2009-01-06 15:30:00,35.91,35.97,35.85,35.85,87700.0,24.1297,24.17,24.0894,24.0894,87700.0
2009-01-06 15:40:00,35.86,36.07,35.86,36.04,98900.0,24.0961,24.2372,24.0961,24.2171,98900.0
2009-01-06 15:50:00,36.04,36.06,35.97,35.97,194900.0,24.2171,24.2305,24.17,24.17,194900.0
2009-01-07 09:30:00,35.48,35.82,35.47,35.47,27900.0,23.8408,24.0692,23.834,23.834,27900.0
2009-01-07 09:40:00,35.47,35.77,35.46,35.67,33900.0,23.834,24.0356,23.8273,23.9684,33900.0
2009-01-07 09:50:00,35.67,35.77,35.56,35.58,16000.0,23.9684,24.0356,23.8945,23.908,16000.0
2009-01-07 10:00:00,35.56,35.67,35.56,35.67,11600.0,23.8945,23.9684,23.8945,23.9684,11600.0
2009-01-07 10:10:00,35.66,35.8,35.54,35.54,19700.0,23.9617,24.0558,23.8811,23.8811,19700.0
2009-01-07 10:20:00,35.54,35.55,35.45,35.54,11500.0,23.8811,23.8878,23.8206,23.8811,11500.0
2009-01-07 10:30:00,35.56,35.61,35.52,35.57,17500.0,23.8945,23.9281,23.8676,23.9012,17500.0
2009-01-07 10:40:00,35.57,35.62,35.55,35.59,17600.0,23.9012,23.9348,23.8878,23.9147,17600.0
2009-01-07 10:50:00,35.58,35.65,35.53,35.65,16500.0,23.908,23.955,23.8744,23.955,16500.0
2009-01-07 11:00:00,35.66,35.77,35.62,35.74,26400.0,23.9617,24.0356,23.9348,24.0155,26400.0
2009-01-07 11:10:00,35.72,35.85,35.72,35.74,24600.0,24.002,24.0894,24.002,24.0155,24600.0
2009-01-07 11:20:00,35.74,35.86,35.68,35.86,16900.0,24.0155,24.0961,23.9752,24.0961,16900.0
2009-01-07 11:30:00,35.85,35.85,35.76,35.76,11200.0,24.0894,24.0894,24.0289,24.0289,11200.0
2009-01-07 11:40:00,35.76,35.83,35.73,35.8,9600.0,24.0289,24.0759,24.0088,24.0558,9600.0
2009-01-07 11:50:00,35.78,35.91,35.77,35.91,10500.0,24.0424,24.1297,24.0356,24.1297,10500.0
2009-01-07 12:00:00,35.9,35.91,35.79,35.82,9600.0,24.123,24.1297,24.0491,24.0692,9600.0
2009-01-07 12:10:00,35.82,35.89,35.8,35.86,12000.0,24.0692,24.1163,24.0558,24.0961,12000.0
2009-01-07 12:20:00,35.86,35.87,35.72,35.77,12200.0,24.0961,24.1028,24.002,24.0356,12200.0
2009-01-07 12:30:00,35.76,35.77,35.71,35.73,8300.0,24.0289,24.0356,23.9953,24.0088,8300.0
2009-01-07 12:40:00,35.73,35.74,35.68,35.73,11200.0,24.0088,24.0155,23.9752,24.0088,11200.0
2009-01-07 12:50:00,35.72,35.76,35.7,35.74,9800.0,24.002,24.0289,23.9886,24.0155,9800.0
2009-01-07 13:00:00,35.74,35.79,35.72,35.78,7600.0,24.0155,24.0491,24.002,24.0424,7600.0
2009-01-07 13:10:00,35.77,35.85,35.74,35.82,11800.0,24.0356,24.0894,24.0155,24.0692,11800.0
2009-01-07 13:20:00,35.8,35.85,35.8,35.83,9100.0,24.0558,24.0894,24.0558,24.0759,9100.0
2009-01-07 13:30:00,35.84,35.85,35.79,35.83,10600.0,24.0827,24.0894,24.0491,24.0759,10600.0
2009-01-07 13:40:00,35.83,35.84,35.69,35.73,17200.0,24.0759,24.0827,23.9819,24.0088,17200.0
2009-01-07 13:50:00,35.74,35.74,35.62,35.64,13400.0,24.0155,24.0155,23.9348,23.9483,13400.0
2009-01-07 14:00:00,35.64,35.67,35.57,35.62,15500.0,23.9483,23.9684,23.9012,23.9348,15500.0
2009-01-07 14:10:00,35.61,35.61,35.52,35.52,11200.0,23.9281,23.9281,23.8676,23.8676,11200.0
2009-01-07 14:20:00,35.52,35.56,35.5,35.54,13100.0,23.8676,23.8945,23.8542,23.8811,13100.0
2009-01-07 14:30:00,35.54,35.57,35.46,35.52,20300.0,23.8811,23.9012,23.8273,23.8676,20300.0
2009-01-07 14:40:00,35.51,35.52,35.4,35.41,19100.0,23.8609,23.8676,23.787,23.7937,19100.0
2009-01-07 14:50:00,35.42,35.42,35.34,35.4,23400.0,23.8004,23.8004,23.7467,23.787,23400.0
2009-01-07 15:00:00,35.4,35.41,35.33,35.38,25800.0,23.787,23.7937,23.74,23.7736,25800.0
2009-01-07 15:10:00,35.37,35.4,35.32,35.39,18900.0,23.7669,23.787,23.7333,23.7803,18900.0
2009-01-07 15:20:00,35.4,35.41,35.32,35.36,22300.0,23.787,23.7937,23.7333,23.7601,22300.0
2009-01-07 15:30:00,35.35,35.4,35.29,35.32,37300.0,23.7534,23.787,23.7131,23.7333,37300.0
2009-01-07 15:40:00,35.3,35.34,35.29,35.3,23600.0,23.7198,23.7467,23.7131,23.7198,23600.0
2009-01-07 15:50:00,35.29,35.48,35.29,35.44,54700.0,23.7131,23.8408,23.7131,23.8139,54700.0
2009-01-08 09:30:00,35.22,35.34,35.01,35.03,15300.0,23.6661,23.7467,23.5249,23.5384,15300.0
2009-01-08 09:40:00,35.05,35.22,35.02,35.12,12200.0,23.5518,23.6661,23.5317,23.5989,12200.0
2009-01-08 09:50:00,35.1,35.12,34.93,34.97,32300.0,23.5854,23.5989,23.4712,23.4981,32300.0
2009-01-08 10:00:00,34.97,35.22,34.96,35.19,20900.0,23.4981,23.6661,23.4914,23.6459,20900.0
2009-01-08 10:10:00,35.21,35.23,35.01,35.02,23600.0,23.6593,23.6728,23.5249,23.5317,23600.0
2009-01-08 10:20:00,35.03,35.24,35.03,35.2,17600.0,23.5384,23.6795,23.5384,23.6526,17600.0
2009-01-08 10:30:00,35.21,35.31,35.15,35.18,35400.0,23.6593,23.7265,23.619,23.6392,35400.0
2009-01-08 10:40:00,35.18,35.25,35.09,35.11,21800.0,23.6392,23.6862,23.5787,23.5921,21800.0
2009-01-08 10:50:00,35.16,35.24,35.14,35.15,53500.0,23.6257,23.6795,23.6123,23.619,53500.0
2009-01-08 11:00:00,35.19,35.23,35.04,35.08,29600.0,23.6459,23.6728,23.5451,23.572,29600.0
2009-01-08 11:10:00,35.09,35.16,35.05,35.05,16500.0,23.5787,23.6257,23.5518,23.5518,16500.0
2009-01-08 11:20:00,35.06,35.11,34.92,34.93,20400.0,23.5585,23.5921,23.4645,23.4712,20400.0
2009-01-08 11:30:00,34.93,34.98,34.9,34.96,17100.0,23.4712,23.5048,23.451,23.4914,17100.0
2009-01-08 11:40:00,34.99,35.01,34.96,34.99,11900.0,23.5115,23.5249,23.4914,23.5115,11900.0
2009-01-08 11:50:00,34.98,35.01,34.93,35.0,11400.0,23.5048,23.5249,23.4712,23.5182,11400.0
2009-01-08 12:00:00,34.99,35.09,34.98,35.0,11900.0,23.5115,23.5787,23.5048,23.5182,11900.0
2009-01-08 12:10:00,34.99,35.09,34.99,34.99,14000.0,23.5115,23.5787,23.5115,23.5115,14000.0
2009-01-08 12:20:00,35.0,35.0,34.92,34.96,8800.0,23.5182,23.5182,23.4645,23.4914,8800.0
2009-01-08 12:30:00,34.96,34.98,34.91,34.92,10500.0,23.4914,23.5048,23.4578,23.4645,10500.0
2009-01-08 12:40:00,34.94,35.0,34.92,34.96,6300.0,23.4779,23.5182,23.4645,23.4914,6300.0
2009-01-08 12:50:00,34.95,35.03,34.93,34.94,12600.0,23.4846,23.5384,23.4712,23.4779,12600.0
2009-01-08 13:00:00,34.93,34.95,34.9,34.93,8000.0,23.4712,23.4846,23.451,23.4712,8000.0
2009-01-08 13:10:00,34.92,34.95,34.88,34.93,10300.0,23.4645,23.4846,23.4376,23.4712,10300.0
2009-01-08 13:20:00,34.91,34.94,34.8,34.82,48200.0,23.4578,23.4779,23.3838,23.3973,48200.0
2009-01-08 13:30:00,34.82,34.87,34.79,34.84,20800.0,23.3973,23.4309,23.3771,23.4107,20800.0
2009-01-08 13:40:00,34.85,34.89,34.81,34.85,18700.0,23.4174,23.4443,23.3906,23.4174,18700.0
2009-01-08 13:50:00,34.86,34.9,34.82,34.86,17400.0,23.4242,23.451,23.3973,23.4242,17400.0
2009-01-08 14:00:00,34.88,34.98,34.88,34.92,9400.0,23.4376,23.5048,23.4376,23.4645,9400.0
2009-01-08 14:10:00,34.93,35.0,34.92,34.95,15200.0,23.4712,23.5182,23.4645,23.4846,15200.0
2009-01-08 14:20:00,34.95,34.99,34.9,34.91,16900.0,23.4846,23.5115,23.451,23.4578,16900.0
2009-01-08 14:30:00,34.91,34.97,34.88,34.97,21500.0,23.4578,23.4981,23.4376,23.4981,21500.0
2009-01-08 14:40:00,34.96,35.17,34.94,35.03,35700.0,23.4914,23.6325,23.4779,23.5384,35700.0
2009-01-08 14:50:00,35.03,35.1,35.02,35.06,28700.0,23.5384,23.5854,23.5317,23.5585,28700.0
2009-01-08 15:00:00,35.06,35.11,34.95,34.98,38700.0,23.5585,23.5921,23.4846,23.5048,38700.0
2009-01-08 15:10:00,34.98,35.08,34.93,35.05,38700.0,23.5048,23.572,23.4712,23.5518,38700.0
2009-01-08 15:20:00,35.04,35.13,34.98,35.09,38100.0,23.5451,23.6056,23.5048,23.5787,38100.0
2009-01-08 15:30:00,35.09,35.1,34.96,35.0,40400.0,23.5787,23.5854,23.4914,23.5182,40400.0
2009-01-08 15:40:00,35.02,35.1,34.98,35.03,60600.0,23.5317,23.5854,23.5048,23.5384,60600.0
2009-01-08 15:50:00,35.03,35.09,34.92,35.09,67100.0,23.5384,23.5787,23.4645,23.5787,67100.0
2009-01-09 09:30:00,35.13,35.13,34.95,34.98,21500.0,23.6056,23.6056,23.4846,23.5048,21500.0
2009-01-09 09:40:00,34.99,35.0,34.53,34.56,28900.0,23.5115,23.5182,23.2024,23.2226,28900.0
2009-01-09 09:50:00,34.56,34.67,34.4,34.45,20100.0,23.2226,23.2965,23.1151,23.1487,20100.0
2009-01-09 10:00:00,34.44,34.57,34.41,34.56,26200.0,23.1419,23.2293,23.1218,23.2226,26200.0
2009-01-09 10:10:00,34.57,34.57,34.42,34.49,21800.0,23.2293,23.2293,23.1285,23.1755,21800.0
2009-01-09 10:20:00,34.49,34.66,34.49,34.52,23900.0,23.1755,23.2898,23.1755,23.1957,23900.0
2009-01-09 10:30:00,34.52,34.65,34.49,34.62,14800.0,23.1957,23.283,23.1755,23.2629,14800.0
2009-01-09 10:40:00,34.61,34.69,34.57,34.68,7700.0,23.2562,23.3099,23.2293,23.3032,7700.0
2009-01-09 10:50:00,34.69,34.76,34.64,34.69,8100.0,23.3099,23.357,23.2763,23.3099,8100.0
2009-01-09 11:00:00,34.71,34.79,34.64,34.76,9900.0,23.3234,23.3771,23.2763,23.357,9900.0
2009-01-09 11:10:00,34.77,34.77,34.67,34.68,9800.0,23.3637,23.3637,23.2965,23.3032,9800.0
2009-01-09 11:20:00,34.7,34.94,34.7,34.88,21800.0,23.3166,23.4779,23.3166,23.4376,21800.0
2009-01-09 11:30:00,34.86,34.86,34.82,34.84,8200.0,23.4242,23.4242,23.3973,23.4107,8200.0
2009-01-09 11:40:00,34.82,34.82,34.7,34.77,9600.0,23.3973,23.3973,23.3166,23.3637,9600.0
2009-01-09 11:50:00,34.78,34.8,34.71,34.79,9100.0,23.3704,23.3838,23.3234,23.3771,9100.0
2009-01-09 12:00:00,34.78,34.86,34.74,34.75,12500.0,23.3704,23.4242,23.3435,23.3502,12500.0
2009-01-09 12:10:00,34.74,34.74,34.63,34.65,10700.0,23.3435,23.3435,23.2696,23.283,10700.0
2009-01-09 12:20:00,34.66,34.68,34.61,34.61,15500.0,23.2898,23.3032,23.2562,23.2562,15500.0
2009-01-09 12:30:00,34.61,34.71,34.6,34.68,9900.0,23.2562,23.3234,23.2495,23.3032,9900.0
2009-01-09 12:40:00,34.68,34.69,34.6,34.65,5200.0,23.3032,23.3099,23.2495,23.283,5200.0
2009-01-09 12:50:00,34.65,34.68,34.64,34.67,3100.0,23.283,23.3032,23.2763,23.2965,3100.0
2009-01-09 13:00:00,34.68,34.76,34.56,34.56,21500.0,23.3032,23.357,23.2226,23.2226,21500.0
2009-01-09 13:10:00,34.56,34.63,34.54,34.58,17400.0,23.2226,23.2696,23.2091,23.236,17400.0
2009-01-09 13:20:00,34.58,34.61,34.57,34.61,5500.0,23.236,23.2562,23.2293,23.2562,5500.0
2009-01-09 13:30:00,34.62,34.64,34.56,34.57,10700.0,23.2629,23.2763,23.2226,23.2293,10700.0
2009-01-09 13:40:00,34.57,34.66,34.57,34.65,5500.0,23.2293,23.2898,23.2293,23.283,5500.0
2009-01-09 13:50:00,34.65,34.65,34.57,34.6,9000.0,23.283,23.283,23.2293,23.2495,9000.0
2009-01-09 14:00:00,34.63,34.67,34.61,34.67,26100.0,23.2696,23.2965,23.2562,23.2965,26100.0
2009-01-09 14:10:00,34.65,34.72,34.59,34.66,12200.0,23.283,23.3301,23.2427,23.2898,12200.0
2009-01-09 14:20:00,34.67,34.67,34.62,34.62,12400.0,23.2965,23.2965,23.2629,23.2629,12400.0
2009-01-09 14:30:00,34.64,34.72,34.59,34.64,24600.0,23.2763,23.3301,23.2427,23.2763,24600.0
2009-01-09 14:40:00,34.65,34.7,34.59,34.65,12900.0,23.283,23.3166,23.2427,23.283,12900.0
2009-01-09 14:50:00,34.61,34.65,34.58,34.6,20100.0,23.2562,23.283,23.236,23.2495,20100.0
2009-01-09 15:00:00,34.61,34.71,34.56,34.57,20000.0,23.2562,23.3234,23.2226,23.2293,20000.0
2009-01-09 15:10:00,34.55,34.58,34.51,34.55,29700.0,23.2159,23.236,23.189,23.2159,29700.0
2009-01-09 15:20:00,34.54,34.65,34.52,34.63,32400.0,23.2091,23.283,23.1957,23.2696,32400.0
2009-01-09 15:30:00,34.63,34.68,34.61,34.63,35200.0,23.2696,23.3032,23.2562,23.2696,35200.0
2009-01-09 15:40:00,34.62,34.62,34.49,34.5,34300.0,23.2629,23.2629,23.1755,23.1823,34300.0
2009-01-09 15:50:00,34.5,34.59,34.4,34.43,102900.0,23.1823,23.2427,23.1151,23.1352,102900.0
2009-01-12 09:30:00,34.3,34.42,34.29,34.29,15300.0,23.0479,23.1285,23.0411,23.0411,15300.0
2009-01-12 09:40:00,34.29,34.31,34.03,34.15,16500.0,23.0411,23.0546,22.8664,22.9471,16500.0
2009-01-12 09:50:00,34.16,34.23,34.14,34.23,7900.0,22.9538,23.0008,22.9404,23.0008,7900.0
2009-01-12 10:00:00,34.23,34.23,34.04,34.11,11100.0,23.0008,23.0008,22.8732,22.9202,11100.0
2009-01-12 10:10:00,34.12,34.31,34.08,34.31,20200.0,22.9269,23.0546,22.9,23.0546,20200.0
2009-01-12 10:20:00,34.31,34.56,34.22,34.56,37800.0,23.0546,23.2226,22.9941,23.2226,37800.0
2009-01-12 10:30:00,34.56,34.65,34.52,34.65,19400.0,23.2226,23.283,23.1957,23.283,19400.0
2009-01-12 10:40:00,34.67,34.7,34.65,34.67,17300.0,23.2965,23.3166,23.283,23.2965,17300.0
2009-01-12 10:50:00,34.67,34.85,34.67,34.84,22300.0,23.2965,23.4174,23.2965,23.4107,22300.0
2009-01-12 11:00:00,34.83,34.84,34.67,34.68,16600.0,23.404,23.4107,23.2965,23.3032,16600.0
2009-01-12 11:10:00,34.69,34.69,34.61,34.62,10800.0,23.3099,23.3099,23.2562,23.2629,10800.0
2009-01-12 11:20:00,34.61,34.64,34.56,34.59,23000.0,23.2562,23.2763,23.2226,23.2427,23000.0
2009-01-12 11:30:00,34.61,34.67,34.48,34.6,20800.0,23.2562,23.2965,23.1688,23.2495,20800.0
2009-01-12 11:40:00,34.59,34.67,34.55,34.61,12400.0,23.2427,23.2965,23.2159,23.2562,12400.0
2009-01-12 11:50:00,34.62,34.71,34.58,34.63,16000.0,23.2629,23.3234,23.236,23.2696,16000.0
2009-01-12 12:00:00,34.63,34.67,34.61,34.64,6900.0,23.2696,23.2965,23.2562,23.2763,6900.0
2009-01-12 12:10:00,34.64,34.72,34.64,34.68,2800.0,23.2763,23.3301,23.2763,23.3032,2800.0
2009-01-12 12:20:00,34.67,34.74,34.67,34.74,5200.0,23.2965,23.3435,23.2965,23.3435,5200.0
2009-01-12 12:30:00,34.74,34.78,34.74,34.75,9300.0,23.3435,23.3704,23.3435,23.3502,9300.0
2009-01-12 12:40:00,34.76,34.79,34.73,34.76,5200.0,23.357,23.3771,23.3368,23.357,5200.0
2009-01-12 12:50:00,34.76,34.79,34.73,34.74,4300.0,23.357,23.3771,23.3368,23.3435,4300.0
2009-01-12 13:00:00,34.73,34.76,34.71,34.76,4200.0,23.3368,23.357,23.3234,23.357,4200.0
2009-01-12 13:10:00,34.77,34.81,34.75,34.8,3300.0,23.3637,23.3906,23.3502,23.3838,3300.0
2009-01-12 13:20:00,34.8,34.83,34.8,34.82,4600.0,23.3838,23.404,23.3838,23.3973,4600.0
2009-01-12 13:30:00,34.81,34.87,34.81,34.86,6800.0,23.3906,23.4309,23.3906,23.4242,6800.0
2009-01-12 13:40:00,34.85,34.99,34.84,34.99,11200.0,23.4174,23.5115,23.4107,23.5115,11200.0
2009-01-12 13:50:00,34.99,35.0,34.92,34.92,16000.0,23.5115,23.5182,23.4645,23.4645,16000.0
2009-01-12 14:00:00,34.9,34.91,34.81,34.81,16800.0,23.451,23.4578,23.3906,23.3906,16800.0
2009-01-12 14:10:00,34.81,34.97,34.81,34.93,17000.0,23.3906,23.4981,23.3906,23.4712,17000.0
2009-01-12 14:20:00,34.94,35.01,34.92,34.99,24000.0,23.4779,23.5249,23.4645,23.5115,24000.0
2009-01-12 14:30:00,34.99,34.99,34.89,34.92,16000.0,23.5115,23.5115,23.4443,23.4645,16000.0
2009-01-12 14:40:00,34.91,34.91,34.82,34.83,8300.0,23.4578,23.4578,23.3973,23.404,8300.0
2009-01-12 14:50:00,34.82,34.89,34.8,34.84,17700.0,23.3973,23.4443,23.3838,23.4107,17700.0
2009-01-12 15:00:00,34.84,34.9,34.75,34.79,30600.0,23.4107,23.451,23.3502,23.3771,30600.0
2009-01-12 15:10:00,34.79,34.87,34.76,34.83,26300.0,23.3771,23.4309,23.357,23.404,26300.0
2009-01-12 15:20:00,34.82,34.9,34.8,34.86,39600.0,23.3973,23.451,23.3838,23.4242,39600.0
2009-01-12 15:30:00,34.84,34.89,34.72,34.77,43700.0,23.4107,23.4443,23.3301,23.3637,43700.0
2009-01-12 15:40:00,34.78,34.79,34.66,34.73,58300.0,23.3704,23.3771,23.2898,23.3368,58300.0
2009-01-12 15:50:00,34.73,34.85,34.71,34.81,107100.0,23.3368,23.4174,23.3234,23.3906,107100.0
2009-01-13 09:30:00,34.87,34.94,34.54,34.88,16000.0,23.4309,23.4779,23.2091,23.4376,16000.0
2009-01-13 09:40:00,34.84,34.95,34.72,34.82,19700.0,23.4107,23.4846,23.3301,23.3973,19700.0
2009-01-13 09:50:00,34.84,34.91,34.82,34.83,16100.0,23.4107,23.4578,23.3973,23.404,16100.0
2009-01-13 10:00:00,34.84,34.96,34.75,34.9,24300.0,23.4107,23.4914,23.3502,23.451,24300.0
2009-01-13 10:10:00,34.87,34.92,34.77,34.81,16000.0,23.4309,23.4645,23.3637,23.3906,16000.0
2009-01-13 10:20:00,34.79,34.8,34.74,34.8,12300.0,23.3771,23.3838,23.3435,23.3838,12300.0
2009-01-13 10:30:00,34.8,34.82,34.7,34.78,16100.0,23.3838,23.3973,23.3166,23.3704,16100.0
2009-01-13 10:40:00,34.79,34.91,34.79,34.86,19100.0,23.3771,23.4578,23.3771,23.4242,19100.0
2009-01-13 10:50:00,34.87,34.98,34.85,34.89,18000.0,23.4309,23.5048,23.4174,23.4443,18000.0
2009-01-13 11:00:00,34.89,34.95,34.87,34.95,16300.0,23.4443,23.4846,23.4309,23.4846,16300.0
2009-01-13 11:10:00,34.93,34.93,34.8,34.82,7800.0,23.4712,23.4712,23.3838,23.3973,7800.0
2009-01-13 11:20:00,34.81,34.9,34.77,34.9,8100.0,23.3906,23.451,23.3637,23.451,8100.0
2009-01-13 11:30:00,34.91,35.0,34.89,35.0,10400.0,23.4578,23.5182,23.4443,23.5182,10400.0
2009-01-13 11:40:00,34.97,35.01,34.86,34.87,15400.0,23.4981,23.5249,23.4242,23.4309,15400.0
2009-01-13 11:50:00,34.89,34.94,34.77,34.94,8200.0,23.4443,23.4779,23.3637,23.4779,8200.0
2009-01-13 12:00:00,34.92,34.95,34.88,34.93,9000.0,23.4645,23.4846,23.4376,23.4712,9000.0
2009-01-13 12:10:00,34.91,34.92,34.85,34.85,16300.0,23.4578,23.4645,23.4174,23.4174,16300.0
2009-01-13 12:20:00,34.85,34.9,34.83,34.87,11600.0,23.4174,23.451,23.404,23.4309,11600.0
2009-01-13 12:30:00,34.87,34.93,34.84,34.92,16300.0,23.4309,23.4712,23.4107,23.4645,16300.0
2009-01-13 12:40:00,34.91,34.91,34.85,34.85,7900.0,23.4578,23.4578,23.4174,23.4174,7900.0
2009-01-13 12:50:00,34.87,34.94,34.86,34.9,10500.0,23.4309,23.4779,23.4242,23.451,10500.0
2009-01-13 13:00:00,34.88,35.03,34.88,35.03,11800.0,23.4376,23.5384,23.4376,23.5384,11800.0
2009-01-13 13:10:00,35.03,35.08,35.01,35.06,14100.0,23.5384,23.572,23.5249,23.5585,14100.0
2009-01-13 13:20:00,35.06,35.06,35.0,35.0,9200.0,23.5585,23.5585,23.5182,23.5182,9200.0
2009-01-13 13:30:00,34.99,35.08,34.98,35.07,10300.0,23.5115,23.572,23.5048,23.5653,10300.0
2009-01-13 13:40:00,35.06,35.06,34.98,35.0,15000.0,23.5585,23.5585,23.5048,23.5182,15000.0
2009-01-13 13:50:00,34.99,35.07,34.97,35.03,10900.0,23.5115,23.5653,23.4981,23.5384,10900.0
2009-01-13 14:00:00,35.01,35.08,35.0,35.08,15800.0,23.5249,23.572,23.5182,23.572,15800.0
2009-01-13 14:10:00,35.07,35.1,35.04,35.08,9700.0,23.5653,23.5854,23.5451,23.572,9700.0
2009-01-13 14:20:00,35.08,35.08,34.88,34.99,11900.0,23.572,23.572,23.4376,23.5115,11900.0
2009-01-13 14:30:00,34.97,35.12,34.97,35.07,36100.0,23.4981,23.5989,23.4981,23.5653,36100.0
2009-01-13 14:40:00,35.08,35.13,35.04,35.09,39300.0,23.572,23.6056,23.5451,23.5787,39300.0
2009-01-13 14:50:00,35.04,35.05,34.92,34.92,18000.0,23.5451,23.5518,23.4645,23.4645,18000.0
2009-01-13 15:00:00,34.93,34.93,34.6,34.62,65900.0,23.4712,23.4712,23.2495,23.2629,65900.0
2009-01-13 15:10:00,34.64,34.71,34.59,34.66,46300.0,23.2763,23.3234,23.2427,23.2898,46300.0
2009-01-13 15:20:00,34.66,34.78,34.63,34.69,25000.0,23.2898,23.3704,23.2696,23.3099,25000.0
2009-01-13 15:30:00,34.69,34.9,34.59,34.9,50200.0,23.3099,23.451,23.2427,23.451,50200.0
2009-01-13 15:40:00,34.9,34.94,34.83,34.91,62400.0,23.451,23.4779,23.404,23.4578,62400.0
2009-01-13 15:50:00,34.92,34.96,34.79,34.8,83200.0,23.4645,23.4914,23.3771,23.3838,83200.0
2009-01-14 09:30:00,34.71,34.81,34.15,34.21,17200.0,23.3234,23.3906,22.9471,22.9874,17200.0
2009-01-14 09:40:00,34.25,34.31,34.18,34.29,31600.0,23.0143,23.0546,22.9672,23.0411,31600.0
2009-01-14 09:50:00,34.3,34.36,34.26,34.29,39600.0,23.0479,23.0882,23.021,23.0411,39600.0
2009-01-14 10:00:00,34.29,34.29,34.09,34.12,28500.0,23.0411,23.0411,22.9068,22.9269,28500.0
2009-01-14 10:10:00,34.13,34.14,34.01,34.02,23100.0,22.9336,22.9404,22.853,22.8597,23100.0
2009-01-14 10:20:00,34.03,34.12,34.03,34.12,9600.0,22.8664,22.9269,22.8664,22.9269,9600.0
2009-01-14 10:30:00,34.13,34.14,33.92,33.98,45000.0,22.9336,22.9404,22.7925,22.8328,45000.0
2009-01-14 10:40:00,33.97,33.97,33.8,33.92,24600.0,22.8261,22.8261,22.7119,22.7925,24600.0
2009-01-14 10:50:00,33.95,34.01,33.91,34.0,12300.0,22.8127,22.853,22.7858,22.8463,12300.0
2009-01-14 11:00:00,33.98,34.01,33.92,33.92,12200.0,22.8328,22.853,22.7925,22.7925,12200.0
2009-01-14 11:10:00,33.93,34.01,33.85,34.0,14300.0,22.7992,22.853,22.7455,22.8463,14300.0
2009-01-14 11:20:00,34.01,34.13,34.0,34.1,10900.0,22.853,22.9336,22.8463,22.9135,10900.0
2009-01-14 11:30:00,34.12,34.14,34.06,34.06,11900.0,22.9269,22.9404,22.8866,22.8866,11900.0
2009-01-14 11:40:00,34.04,34.09,34.03,34.08,9600.0,22.8732,22.9068,22.8664,22.9,9600.0
2009-01-14 11:50:00,34.08,34.1,34.07,34.09,24900.0,22.9,22.9135,22.8933,22.9068,24900.0
2009-01-14 12:00:00,34.1,34.12,34.08,34.1,20400.0,22.9135,22.9269,22.9,22.9135,20400.0
2009-01-14 12:10:00,34.15,34.16,34.0,34.0,16700.0,22.9471,22.9538,22.8463,22.8463,16700.0
2009-01-14 12:20:00,34.0,34.06,33.97,33.99,8000.0,22.8463,22.8866,22.8261,22.8396,8000.0
2009-01-14 12:30:00,33.99,34.01,33.96,33.96,15100.0,22.8396,22.853,22.8194,22.8194,15100.0
2009-01-14 12:40:00,33.95,33.95,33.88,33.9,11300.0,22.8127,22.8127,22.7656,22.7791,11300.0
2009-01-14 12:50:00,33.91,34.18,33.89,34.17,36300.0,22.7858,22.9672,22.7724,22.9605,36300.0
2009-01-14 13:00:00,34.17,34.19,34.15,34.18,6000.0,22.9605,22.974,22.9471,22.9672,6000.0
2009-01-14 13:10:00,34.2,34.2,34.09,34.14,7000.0,22.9807,22.9807,22.9068,22.9404,7000.0
2009-01-14 13:20:00,34.12,34.12,33.96,33.96,5200.0,22.9269,22.9269,22.8194,22.8194,5200.0
2009-01-14 13:30:00,33.99,34.07,33.97,34.06,9600.0,22.8396,22.8933,22.8261,22.8866,9600.0
2009-01-14 13:40:00,34.02,34.14,34.01,34.14,9100.0,22.8597,22.9404,22.853,22.9404,9100.0
2009-01-14 13:50:00,34.12,34.15,34.09,34.14,7300.0,22.9269,22.9471,22.9068,22.9404,7300.0
2009-01-14 14:00:00,34.13,34.23,34.11,34.23,11300.0,22.9336,23.0008,22.9202,23.0008,11300.0
2009-01-14 14:10:00,34.25,34.32,34.25,34.27,9500.0,23.0143,23.0613,23.0143,23.0277,9500.0
2009-01-14 14:20:00,34.29,34.32,34.19,34.26,10900.0,23.0411,23.0613,22.974,23.021,10900.0
2009-01-14 14:30:00,34.27,34.4,34.27,34.28,11000.0,23.0277,23.1151,23.0277,23.0344,11000.0
2009-01-14 14:40:00,34.25,34.26,34.17,34.21,6900.0,23.0143,23.021,22.9605,22.9874,6900.0
2009-01-14 14:50:00,34.21,34.22,34.09,34.14,13100.0,22.9874,22.9941,22.9068,22.9404,13100.0
2009-01-14 15:00:00,34.13,34.15,33.98,34.04,38900.0,22.9336,22.9471,22.8328,22.8732,38900.0
2009-01-14 15:10:00,34.04,34.07,33.88,33.98,25300.0,22.8732,22.8933,22.7656,22.8328,25300.0
2009-01-14 15:20:00,34.0,34.1,33.99,34.04,18700.0,22.8463,22.9135,22.8396,22.8732,18700.0
2009-01-14 15:30:00,34.05,34.17,34.02,34.03,21200.0,22.8799,22.9605,22.8597,22.8664,21200.0
2009-01-14 15:40:00,34.01,34.28,33.99,34.23,44500.0,22.853,23.0344,22.8396,23.0008,44500.0
2009-01-14 15:50:00,34.23,34.23,34.03,34.12,79900.0,23.0008,23.0008,22.8664,22.9269,79900.0
2009-01-15 09:30:00,34.07,34.31,34.07,34.17,15100.0,22.8933,23.0546,22.8933,22.9605,15100.0
2009-01-15 09:40:00,34.17,34.19,34.07,34.12,11100.0,22.9605,22.974,22.8933,22.9269,11100.0
2009-01-15 09:50:00,34.13,34.13,33.98,34.01,13000.0,22.9336,22.9336,22.8328,22.853,13000.0
2009-01-15 10:00:00,34.05,34.1,33.76,33.81,43600.0,22.8799,22.9135,22.685,22.7186,43600.0
2009-01-15 10:10:00,33.78,33.82,33.58,33.63,28600.0,22.6985,22.7253,22.5641,22.5977,28600.0
2009-01-15 10:20:00,33.61,33.63,33.5,33.63,23200.0,22.5842,22.5977,22.5103,22.5977,23200.0
2009-01-15 10:30:00,33.62,33.7,33.58,33.68,25600.0,22.5909,22.6447,22.5641,22.6313,25600.0
2009-01-15 10:40:00,33.68,33.8,33.68,33.79,10000.0,22.6313,22.7119,22.6313,22.7052,10000.0
2009-01-15 10:50:00,33.75,33.82,33.71,33.77,9000.0,22.6783,22.7253,22.6514,22.6917,9000.0
2009-01-15 11:00:00,33.75,33.99,33.74,33.99,29300.0,22.6783,22.8396,22.6716,22.8396,29300.0
2009-01-15 11:10:00,34.0,34.14,33.99,34.06,23400.0,22.8463,22.9404,22.8396,22.8866,23400.0
2009-01-15 11:20:00,34.06,34.07,33.98,34.0,14000.0,22.8866,22.8933,22.8328,22.8463,14000.0
2009-01-15 11:30:00,33.98,33.99,33.89,33.92,8200.0,22.8328,22.8396,22.7724,22.7925,8200.0
2009-01-15 11:40:00,33.87,33.89,33.82,33.82,7600.0,22.7589,22.7724,22.7253,22.7253,7600.0
2009-01-15 11:50:00,33.83,33.84,33.77,33.77,6800.0,22.732,22.7388,22.6917,22.6917,6800.0
2009-01-15 12:00:00,33.77,33.81,33.66,33.7,5900.0,22.6917,22.7186,22.6178,22.6447,5900.0
2009-01-15 12:10:00,33.68,33.75,33.66,33.71,11400.0,22.6313,22.6783,22.6178,22.6514,11400.0
2009-01-15 12:20:00,33.69,33.71,33.6,33.63,8000.0,22.638,22.6514,22.5775,22.5977,8000.0
2009-01-15 12:30:00,33.62,33.62,33.52,33.53,14600.0,22.5909,22.5909,22.5237,22.5305,14600.0
2009-01-15 12:40:00,33.54,33.55,33.51,33.55,14100.0,22.5372,22.5439,22.517,22.5439,14100.0
2009-01-15 12:50:00,33.55,33.62,33.54,33.62,7100.0,22.5439,22.5909,22.5372,22.5909,7100.0
2009-01-15 13:00:00,33.6,33.62,33.53,33.58,14100.0,22.5775,22.5909,22.5305,22.5641,14100.0
2009-01-15 13:10:00,33.61,33.61,33.5,33.57,14900.0,22.5842,22.5842,22.5103,22.5573,14900.0
2009-01-15 13:20:00,33.57,33.67,33.56,33.67,6000.0,22.5573,22.6245,22.5506,22.6245,6000.0
2009-01-15 13:30:00,33.66,33.81,33.63,33.81,33500.0,22.6178,22.7186,22.5977,22.7186,33500.0
2009-01-15 13:40:00,33.79,33.83,33.73,33.74,13700.0,22.7052,22.732,22.6649,22.6716,13700.0
2009-01-15 13:50:00,33.75,33.99,33.75,33.89,13400.0,22.6783,22.8396,22.6783,22.7724,13400.0
2009-01-15 14:00:00,33.91,34.05,33.88,33.95,16300.0,22.7858,22.8799,22.7656,22.8127,16300.0
2009-01-15 14:10:00,33.93,34.08,33.9,34.06,10900.0,22.7992,22.9,22.7791,22.8866,10900.0
2009-01-15 14:20:00,34.09,34.2,34.02,34.14,13800.0,22.9068,22.9807,22.8597,22.9404,13800.0
2009-01-15 14:30:00,34.17,34.36,34.16,34.23,34700.0,22.9605,23.0882,22.9538,23.0008,34700.0
2009-01-15 14:40:00,34.26,34.41,34.26,34.33,20700.0,23.021,23.1218,23.021,23.068,20700.0
2009-01-15 14:50:00,34.34,34.41,34.28,34.28,18800.0,23.0747,23.1218,23.0344,23.0344,18800.0
2009-01-15 15:00:00,34.3,34.32,34.15,34.17,27600.0,23.0479,23.0613,22.9471,22.9605,27600.0
2009-01-15 15:10:00,34.19,34.31,34.19,34.28,27800.0,22.974,23.0546,22.974,23.0344,27800.0
2009-01-15 15:20:00,34.28,34.41,34.28,34.41,56700.0,23.0344,23.1218,23.0344,23.1218,56700.0
2009-01-15 15:30:00,34.41,34.42,34.28,34.42,52900.0,23.1218,23.1285,23.0344,23.1285,52900.0
2009-01-15 15:40:00,34.43,34.43,34.18,34.25,38700.0,23.1352,23.1352,22.9672,23.0143,38700.0
2009-01-15 15:50:00,34.23,34.4,34.23,34.4,65800.0,23.0008,23.1151,23.0008,23.1151,65800.0
2009-01-16 09:30:00,34.78,35.2,34.71,35.08,123600.0,23.3704,23.6526,23.3234,23.572,123600.0
2009-01-16 09:40:00,35.09,35.09,34.94,35.01,34500.0,23.5787,23.5787,23.4779,23.5249,34500.0
2009-01-16 09:50:00,35.0,35.18,35.0,35.09,30100.0,23.5182,23.6392,23.5182,23.5787,30100.0
2009-01-16 10:00:00,35.1,35.14,35.08,35.11,25400.0,23.5854,23.6123,23.572,23.5921,25400.0
2009-01-16 10:10:00,35.11,35.12,34.9,34.92,25100.0,23.5921,23.5989,23.451,23.4645,25100.0
2009-01-16 10:20:00,34.92,35.09,34.92,35.06,19200.0,23.4645,23.5787,23.4645,23.5585,19200.0
2009-01-16 10:30:00,35.06,35.15,35.06,35.15,21400.0,23.5585,23.619,23.5585,23.619,21400.0
2009-01-16 10:40:00,35.15,35.25,35.12,35.21,18800.0,23.619,23.6862,23.5989,23.6593,18800.0
2009-01-16 10:50:00,35.22,35.34,35.17,35.32,17300.0,23.6661,23.7467,23.6325,23.7333,17300.0
2009-01-16 11:00:00,35.3,35.42,35.27,35.32,29500.0,23.7198,23.8004,23.6997,23.7333,29500.0
2009-01-16 11:10:00,35.31,35.4,35.28,35.32,14100.0,23.7265,23.787,23.7064,23.7333,14100.0
2009-01-16 11:20:00,35.33,35.45,35.29,35.45,18300.0,23.74,23.8206,23.7131,23.8206,18300.0
2009-01-16 11:30:00,35.48,35.5,35.26,35.26,12300.0,23.8408,23.8542,23.6929,23.6929,12300.0
2009-01-16 11:40:00,35.26,35.32,35.21,35.29,8400.0,23.6929,23.7333,23.6593,23.7131,8400.0
2009-01-16 11:50:00,35.29,35.3,35.01,35.08,37200.0,23.7131,23.7198,23.5249,23.572,37200.0
2009-01-16 12:00:00,35.1,35.11,35.01,35.04,6500.0,23.5854,23.5921,23.5249,23.5451,6500.0
2009-01-16 12:10:00,35.02,35.02,34.88,34.89,13000.0,23.5317,23.5317,23.4376,23.4443,13000.0
2009-01-16 12:20:00,34.91,35.0,34.78,34.99,15600.0,23.4578,23.5182,23.3704,23.5115,15600.0
2009-01-16 12:30:00,35.01,35.03,34.81,34.83,29600.0,23.5249,23.5384,23.3906,23.404,29600.0
2009-01-16 12:40:00,34.85,34.87,34.77,34.81,11100.0,23.4174,23.4309,23.3637,23.3906,11100.0
2009-01-16 12:50:00,34.82,34.96,34.82,34.94,14000.0,23.3973,23.4914,23.3973,23.4779,14000.0
2009-01-16 13:00:00,34.93,34.99,34.86,34.86,13300.0,23.4712,23.5115,23.4242,23.4242,13300.0
2009-01-16 13:10:00,34.86,34.98,34.81,34.83,36900.0,23.4242,23.5048,23.3906,23.404,36900.0
2009-01-16 13:20:00,34.82,34.88,34.74,34.81,19600.0,23.3973,23.4376,23.3435,23.3906,19600.0
2009-01-16 13:30:00,34.8,34.97,34.8,34.97,21000.0,23.3838,23.4981,23.3838,23.4981,21000.0
2009-01-16 13:40:00,34.97,34.97,34.8,34.81,18000.0,23.4981,23.4981,23.3838,23.3906,18000.0
2009-01-16 13:50:00,34.8,34.84,34.71,34.79,16000.0,23.3838,23.4107,23.3234,23.3771,16000.0
2009-01-16 14:00:00,34.84,34.9,34.73,34.81,23500.0,23.4107,23.451,23.3368,23.3906,23500.0
2009-01-16 14:10:00,34.81,34.87,34.66,34.7,15700.0,23.3906,23.4309,23.2898,23.3166,15700.0
2009-01-16 14:20:00,34.7,34.94,34.66,34.93,16100.0,23.3166,23.4779,23.2898,23.4712,16100.0
2009-01-16 14:30:00,34.92,35.0,34.81,34.92,10800.0,23.4645,23.5182,23.3906,23.4645,10800.0
2009-01-16 14:40:00,34.93,34.96,34.82,34.89,10800.0,23.4712,23.4914,23.3973,23.4443,10800.0
2009-01-16 14:50:00,34.89,35.03,34.88,35.0,17300.0,23.4443,23.5384,23.4376,23.5182,17300.0
2009-01-16 15:00:00,35.0,35.03,34.92,34.99,22100.0,23.5182,23.5384,23.4645,23.5115,22100.0
2009-01-16 15:10:00,35.0,35.04,34.9,34.92,31700.0,23.5182,23.5451,23.451,23.4645,31700.0
2009-01-16 15:20:00,34.94,35.04,34.85,34.86,27600.0,23.4779,23.5451,23.4174,23.4242,27600.0
2009-01-16 15:30:00,34.86,35.0,34.83,34.95,34800.0,23.4242,23.5182,23.404,23.4846,34800.0
2009-01-16 15:40:00,34.96,35.1,34.93,35.06,42900.0,23.4914,23.5854,23.4712,23.5585,42900.0
2009-01-16 15:50:00,35.07,35.11,34.92,34.99,76700.0,23.5653,23.5921,23.4645,23.5115,76700.0
2009-01-20 09:30:00,35.09,35.38,34.85,35.29,35400.0,23.5787,23.7736,23.4174,23.7131,35400.0
2009-01-20 09:40:00,35.35,35.37,35.05,35.05,19100.0,23.7534,23.7669,23.5518,23.5518,19100.0
2009-01-20 09:50:00,35.03,35.12,34.83,35.02,18200.0,23.5384,23.5989,23.404,23.5317,18200.0
2009-01-20 10:00:00,35.02,35.02,34.77,34.9,27300.0,23.5317,23.5317,23.3637,23.451,27300.0
2009-01-20 10:10:00,34.93,35.02,34.81,34.82,16600.0,23.4712,23.5317,23.3906,23.3973,16600.0
2009-01-20 10:20:00,34.77,34.9,34.73,34.88,19800.0,23.3637,23.451,23.3368,23.4376,19800.0
2009-01-20 10:30:00,34.87,34.9,34.7,34.79,7200.0,23.4309,23.451,23.3166,23.3771,7200.0
2009-01-20 10:40:00,34.78,34.82,34.72,34.76,16400.0,23.3704,23.3973,23.3301,23.357,16400.0
2009-01-20 10:50:00,34.72,34.75,34.6,34.66,20900.0,23.3301,23.3502,23.2495,23.2898,20900.0
2009-01-20 11:00:00,34.66,34.76,34.59,34.59,15200.0,23.2898,23.357,23.2427,23.2427,15200.0
2009-01-20 11:10:00,34.59,34.61,34.47,34.51,15200.0,23.2427,23.2562,23.1621,23.189,15200.0
2009-01-20 11:20:00,34.5,34.56,34.48,34.5,16200.0,23.1823,23.2226,23.1688,23.1823,16200.0
2009-01-20 11:30:00,34.53,34.68,34.52,34.65,34800.0,23.2024,23.3032,23.1957,23.283,34800.0
2009-01-20 11:40:00,34.63,34.66,34.5,34.62,54700.0,23.2696,23.2898,23.1823,23.2629,54700.0
2009-01-20 11:50:00,34.61,34.67,34.45,34.48,41000.0,23.2562,23.2965,23.1487,23.1688,41000.0
2009-01-20 12:00:00,34.48,34.61,34.48,34.51,7800.0,23.1688,23.2562,23.1688,23.189,7800.0
2009-01-20 12:10:00,34.52,34.68,34.5,34.62,4500.0,23.1957,23.3032,23.1823,23.2629,4500.0
2009-01-20 12:20:00,34.6,34.6,34.42,34.46,25600.0,23.2495,23.2495,23.1285,23.1554,25600.0
2009-01-20 12:30:00,34.47,34.61,34.44,34.53,16100.0,23.1621,23.2562,23.1419,23.2024,16100.0
2009-01-20 12:40:00,34.53,34.69,34.45,34.48,30400.0,23.2024,23.3099,23.1487,23.1688,30400.0
2009-01-20 12:50:00,34.45,34.47,34.3,34.3,44300.0,23.1487,23.1621,23.0479,23.0479,44300.0
2009-01-20 13:00:00,34.27,34.42,34.24,34.31,62300.0,23.0277,23.1285,23.0075,23.0546,62300.0
2009-01-20 13:10:00,34.3,34.49,34.3,34.38,24800.0,23.0479,23.1755,23.0479,23.1016,24800.0
2009-01-20 13:20:00,34.39,34.43,34.28,34.41,31800.0,23.1083,23.1352,23.0344,23.1218,31800.0
2009-01-20 13:30:00,34.4,34.4,34.1,34.27,34600.0,23.1151,23.1151,22.9135,23.0277,34600.0
2009-01-20 13:40:00,34.28,34.38,34.09,34.1,20000.0,23.0344,23.1016,22.9068,22.9135,20000.0
2009-01-20 13:50:00,34.1,34.19,34.0,34.12,55400.0,22.9135,22.974,22.8463,22.9269,55400.0
2009-01-20 14:00:00,34.13,34.32,34.08,34.27,13500.0,22.9336,23.0613,22.9,23.0277,13500.0
2009-01-20 14:10:00,34.26,34.3,34.17,34.17,24000.0,23.021,23.0479,22.9605,22.9605,24000.0
2009-01-20 14:20:00,34.19,34.31,34.07,34.27,19100.0,22.974,23.0546,22.8933,23.0277,19100.0
2009-01-20 14:30:00,34.26,34.33,34.21,34.26,13800.0,23.021,23.068,22.9874,23.021,13800.0
2009-01-20 14:40:00,34.26,34.28,34.01,34.03,21800.0,23.021,23.0344,22.853,22.8664,21800.0
2009-01-20 14:50:00,34.04,34.28,34.04,34.19,25100.0,22.8732,23.0344,22.8732,22.974,25100.0
2009-01-20 15:00:00,34.2,34.22,34.08,34.08,37300.0,22.9807,22.9941,22.9,22.9,37300.0
2009-01-20 15:10:00,34.09,34.16,33.95,34.03,24000.0,22.9068,22.9538,22.8127,22.8664,24000.0
2009-01-20 15:20:00,34.0,34.06,33.97,34.0,38200.0,22.8463,22.8866,22.8261,22.8463,38200.0
2009-01-20 15:30:00,33.99,34.12,33.98,34.01,43600.0,22.8396,22.9269,22.8328,22.853,43600.0
2009-01-20 15:40:00,34.0,34.03,33.88,34.03,55600.0,22.8463,22.8664,22.7656,22.8664,55600.0
2009-01-20 15:50:00,34.02,34.03,33.82,33.89,78600.0,22.8597,22.8664,22.7253,22.7724,78600.0
2009-01-21 09:30:00,34.35,34.35,33.73,33.78,37900.0,23.0815,23.0815,22.6649,22.6985,37900.0
2009-01-21 09:40:00,33.78,34.01,33.75,33.83,29000.0,22.6985,22.853,22.6783,22.732,29000.0
2009-01-21 09:50:00,33.81,33.9,33.77,33.82,30200.0,22.7186,22.7791,22.6917,22.7253,30200.0
2009-01-21 10:00:00,33.83,33.91,33.68,33.7,31900.0,22.732,22.7858,22.6313,22.6447,31900.0
2009-01-21 10:10:00,33.71,33.73,33.55,33.72,28500.0,22.6514,22.6649,22.5439,22.6581,28500.0
2009-01-21 10:20:00,33.73,33.8,33.58,33.6,47000.0,22.6649,22.7119,22.5641,22.5775,47000.0
2009-01-21 10:30:00,33.6,33.63,33.54,33.57,13900.0,22.5775,22.5977,22.5372,22.5573,13900.0
2009-01-21 10:40:00,33.58,33.69,33.55,33.55,22200.0,22.5641,22.638,22.5439,22.5439,22200.0
2009-01-21 10:50:00,33.57,33.59,33.35,33.36,17600.0,22.5573,22.5708,22.4095,22.4162,17600.0
2009-01-21 11:00:00,33.37,33.49,33.36,33.45,51600.0,22.423,22.5036,22.4162,22.4767,51600.0
2009-01-21 11:10:00,33.45,33.49,33.3,33.42,47000.0,22.4767,22.5036,22.3759,22.4566,47000.0
2009-01-21 11:20:00,33.42,33.52,33.36,33.49,25800.0,22.4566,22.5237,22.4162,22.5036,25800.0
2009-01-21 11:30:00,33.5,33.52,33.43,33.44,23200.0,22.5103,22.5237,22.4633,22.47,23200.0
2009-01-21 11:40:00,33.45,33.52,33.36,33.39,29200.0,22.4767,22.5237,22.4162,22.4364,29200.0
2009-01-21 11:50:00,33.37,33.46,33.34,33.36,20900.0,22.423,22.4834,22.4028,22.4162,20900.0
2009-01-21 12:00:00,33.35,33.52,33.35,33.52,18200.0,22.4095,22.5237,22.4095,22.5237,18200.0
2009-01-21 12:10:00,33.53,33.59,33.42,33.44,9800.0,22.5305,22.5708,22.4566,22.47,9800.0
2009-01-21 12:20:00,33.42,33.5,33.37,33.42,10700.0,22.4566,22.5103,22.423,22.4566,10700.0
2009-01-21 12:30:00,33.39,33.51,33.38,33.44,11700.0,22.4364,22.517,22.4297,22.47,11700.0
2009-01-21 12:40:00,33.44,33.5,33.42,33.5,6200.0,22.47,22.5103,22.4566,22.5103,6200.0
2009-01-21 12:50:00,33.49,33.6,33.43,33.6,14800.0,22.5036,22.5775,22.4633,22.5775,14800.0
2009-01-21 13:00:00,33.59,33.59,33.48,33.5,18400.0,22.5708,22.5708,22.4969,22.5103,18400.0
2009-01-21 13:10:00,33.48,33.48,33.4,33.42,7400.0,22.4969,22.4969,22.4431,22.4566,7400.0
2009-01-21 13:20:00,33.43,33.49,33.36,33.38,14300.0,22.4633,22.5036,22.4162,22.4297,14300.0
2009-01-21 13:30:00,33.38,33.59,33.36,33.51,39800.0,22.4297,22.5708,22.4162,22.517,39800.0
2009-01-21 13:40:00,33.51,33.58,33.48,33.54,25500.0,22.517,22.5641,22.4969,22.5372,25500.0
2009-01-21 13:50:00,33.55,33.58,33.5,33.56,8400.0,22.5439,22.5641,22.5103,22.5506,8400.0
2009-01-21 14:00:00,33.58,33.58,33.5,33.52,19400.0,22.5641,22.5641,22.5103,22.5237,19400.0
2009-01-21 14:10:00,33.52,33.64,33.51,33.58,24700.0,22.5237,22.6044,22.517,22.5641,24700.0
2009-01-21 14:20:00,33.58,33.59,33.5,33.51,11300.0,22.5641,22.5708,22.5103,22.517,11300.0
2009-01-21 14:30:00,33.53,33.65,33.53,33.58,19800.0,22.5305,22.6111,22.5305,22.5641,19800.0
2009-01-21 14:40:00,33.59,33.64,33.56,33.58,18200.0,22.5708,22.6044,22.5506,22.5641,18200.0
2009-01-21 14:50:00,33.59,33.68,33.59,33.64,30000.0,22.5708,22.6313,22.5708,22.6044,30000.0
2009-01-21 15:00:00,33.64,33.74,33.61,33.71,36700.0,22.6044,22.6716,22.5842,22.6514,36700.0
2009-01-21 15:10:00,33.71,33.8,33.69,33.8,41600.0,22.6514,22.7119,22.638,22.7119,41600.0
2009-01-21 15:20:00,33.79,33.79,33.65,33.68,31500.0,22.7052,22.7052,22.6111,22.6313,31500.0
2009-01-21 15:30:00,33.69,33.76,33.61,33.73,44200.0,22.638,22.685,22.5842,22.6649,44200.0
2009-01-21 15:40:00,33.73,33.82,33.65,33.66,92000.0,22.6649,22.7253,22.6111,22.6178,92000.0
2009-01-21 15:50:00,33.67,33.89,33.67,33.83,203200.0,22.6245,22.7724,22.6245,22.732,203200.0
2009-01-22 09:30:00,34.77,35.26,34.35,35.01,177400.0,23.3637,23.6929,23.0815,23.5249,177400.0
2009-01-22 09:40:00,34.99,35.1,34.59,34.69,126700.0,23.5115,23.5854,23.2427,23.3099,126700.0
2009-01-22 09:50:00,34.62,34.69,34.52,34.55,94000.0,23.2629,23.3099,23.1957,23.2159,94000.0
2009-01-22 10:00:00,34.55,34.94,34.53,34.94,85900.0,23.2159,23.4779,23.2024,23.4779,85900.0
2009-01-22 10:10:00,34.94,35.01,34.83,35.01,57300.0,23.4779,23.5249,23.404,23.5249,57300.0
2009-01-22 10:20:00,34.99,35.08,34.64,34.68,58700.0,23.5115,23.572,23.2763,23.3032,58700.0
2009-01-22 10:30:00,34.69,34.76,34.63,34.67,60700.0,23.3099,23.357,23.2696,23.2965,60700.0
2009-01-22 10:40:00,34.66,34.69,34.58,34.63,37800.0,23.2898,23.3099,23.236,23.2696,37800.0
2009-01-22 10:50:00,34.61,34.66,34.52,34.59,46000.0,23.2562,23.2898,23.1957,23.2427,46000.0
2009-01-22 11:00:00,34.58,34.66,34.53,34.65,50100.0,23.236,23.2898,23.2024,23.283,50100.0
2009-01-22 11:10:00,34.65,34.67,34.56,34.58,48400.0,23.283,23.2965,23.2226,23.236,48400.0
2009-01-22 11:20:00,34.56,34.58,34.4,34.48,58900.0,23.2226,23.236,23.1151,23.1688,58900.0
2009-01-22 11:30:00,34.48,34.61,34.43,34.48,51800.0,23.1688,23.2562,23.1352,23.1688,51800.0
2009-01-22 11:40:00,34.5,34.52,34.46,34.5,54100.0,23.1823,23.1957,23.1554,23.1823,54100.0
2009-01-22 11:50:00,34.5,34.56,34.46,34.48,51800.0,23.1823,23.2226,23.1554,23.1688,51800.0
2009-01-22 12:00:00,34.5,34.62,34.47,34.61,30400.0,23.1823,23.2629,23.1621,23.2562,30400.0
2009-01-22 12:10:00,34.61,34.77,34.56,34.66,61100.0,23.2562,23.3637,23.2226,23.2898,61100.0
2009-01-22 12:20:00,34.64,34.65,34.48,34.55,30200.0,23.2763,23.283,23.1688,23.2159,30200.0
2009-01-22 12:30:00,34.54,34.61,34.5,34.56,20600.0,23.2091,23.2562,23.1823,23.2226,20600.0
2009-01-22 12:40:00,34.56,34.66,34.51,34.62,43200.0,23.2226,23.2898,23.189,23.2629,43200.0
2009-01-22 12:50:00,34.62,34.63,34.52,34.52,27000.0,23.2629,23.2696,23.1957,23.1957,27000.0
2009-01-22 13:00:00,34.56,34.68,34.55,34.57,24300.0,23.2226,23.3032,23.2159,23.2293,24300.0
2009-01-22 13:10:00,34.56,34.6,34.45,34.6,28900.0,23.2226,23.2495,23.1487,23.2495,28900.0
2009-01-22 13:20:00,34.61,34.68,34.5,34.63,23200.0,23.2562,23.3032,23.1823,23.2696,23200.0
2009-01-22 13:30:00,34.61,34.61,34.42,34.59,14600.0,23.2562,23.2562,23.1285,23.2427,14600.0
2009-01-22 13:40:00,34.6,34.69,34.52,34.64,31000.0,23.2495,23.3099,23.1957,23.2763,31000.0
2009-01-22 13:50:00,34.64,34.74,34.54,34.71,28100.0,23.2763,23.3435,23.2091,23.3234,28100.0
2009-01-22 14:00:00,34.71,34.92,34.65,34.7,67100.0,23.3234,23.4645,23.283,23.3166,67100.0
2009-01-22 14:10:00,34.72,34.85,34.67,34.8,53600.0,23.3301,23.4174,23.2965,23.3838,53600.0
2009-01-22 14:20:00,34.82,34.85,34.65,34.77,49200.0,23.3973,23.4174,23.283,23.3637,49200.0
2009-01-22 14:30:00,34.76,34.88,34.68,34.8,47600.0,23.357,23.4376,23.3032,23.3838,47600.0
2009-01-22 14:40:00,34.81,34.89,34.72,34.73,45100.0,23.3906,23.4443,23.3301,23.3368,45100.0
2009-01-22 14:50:00,34.75,35.02,34.75,35.01,35800.0,23.3502,23.5317,23.3502,23.5249,35800.0
2009-01-22 15:00:00,35.03,35.03,34.67,34.7,39400.0,23.5384,23.5384,23.2965,23.3166,39400.0
2009-01-22 15:10:00,34.7,34.89,34.64,34.78,32400.0,23.3166,23.4443,23.2763,23.3704,32400.0
2009-01-22 15:20:00,34.78,34.98,34.77,34.96,33400.0,23.3704,23.5048,23.3637,23.4914,33400.0
2009-01-22 15:30:00,34.95,35.02,34.87,34.9,76000.0,23.4846,23.5317,23.4309,23.451,76000.0
2009-01-22 15:40:00,34.9,35.2,34.89,35.2,74600.0,23.451,23.6526,23.4443,23.6526,74600.0
2009-01-22 15:50:00,35.2,35.2,34.98,35.07,127600.0,23.6526,23.6526,23.5048,23.5653,127600.0
2009-01-23 09:30:00,34.69,35.05,34.6,34.84,97200.0,23.3099,23.5518,23.2495,23.4107,97200.0
2009-01-23 09:40:00,34.8,34.94,34.71,34.78,48200.0,23.3838,23.4779,23.3234,23.3704,48200.0
2009-01-23 09:50:00,34.79,34.98,34.74,34.77,22700.0,23.3771,23.5048,23.3435,23.3637,22700.0
2009-01-23 10:00:00,34.79,34.99,34.77,34.96,19300.0,23.3771,23.5115,23.3637,23.4914,19300.0
2009-01-23 10:10:00,34.95,35.12,34.91,35.08,24900.0,23.4846,23.5989,23.4578,23.572,24900.0
2009-01-23 10:20:00,35.08,35.13,35.0,35.05,23800.0,23.572,23.6056,23.5182,23.5518,23800.0
2009-01-23 10:30:00,35.04,35.05,34.83,34.86,19200.0,23.5451,23.5518,23.404,23.4242,19200.0
2009-01-23 10:40:00,34.86,34.86,34.77,34.82,17200.0,23.4242,23.4242,23.3637,23.3973,17200.0
2009-01-23 10:50:00,34.83,34.89,34.81,34.85,13300.0,23.404,23.4443,23.3906,23.4174,13300.0
2009-01-23 11:00:00,34.84,35.15,34.84,35.06,30500.0,23.4107,23.619,23.4107,23.5585,30500.0
2009-01-23 11:10:00,35.04,35.06,34.99,35.0,35100.0,23.5451,23.5585,23.5115,23.5182,35100.0
2009-01-23 11:20:00,35.02,35.06,34.9,34.95,21000.0,23.5317,23.5585,23.451,23.4846,21000.0
2009-01-23 11:30:00,34.94,35.01,34.91,34.96,12000.0,23.4779,23.5249,23.4578,23.4914,12000.0
2009-01-23 11:40:00,34.97,35.03,34.78,34.82,16800.0,23.4981,23.5384,23.3704,23.3973,16800.0
2009-01-23 11:50:00,34.8,34.85,34.62,34.62,17800.0,23.3838,23.4174,23.2629,23.2629,17800.0
2009-01-23 12:00:00,34.64,34.85,34.64,34.75,24300.0,23.2763,23.4174,23.2763,23.3502,24300.0
2009-01-23 12:10:00,34.75,34.96,34.75,34.92,37000.0,23.3502,23.4914,23.3502,23.4645,37000.0
2009-01-23 12:20:00,34.92,35.0,34.91,34.93,39700.0,23.4645,23.5182,23.4578,23.4712,39700.0
2009-01-23 12:30:00,34.92,35.01,34.8,34.81,44000.0,23.4645,23.5249,23.3838,23.3906,44000.0
2009-01-23 12:40:00,34.81,35.02,34.81,34.98,61300.0,23.3906,23.5317,23.3906,23.5048,61300.0
2009-01-23 12:50:00,34.97,35.04,34.82,34.92,43600.0,23.4981,23.5451,23.3973,23.4645,43600.0
2009-01-23 13:00:00,34.92,35.02,34.84,34.92,32500.0,23.4645,23.5317,23.4107,23.4645,32500.0
2009-01-23 13:10:00,34.93,35.11,34.93,35.07,52700.0,23.4712,23.5921,23.4712,23.5653,52700.0
2009-01-23 13:20:00,35.06,35.07,34.9,34.95,32500.0,23.5585,23.5653,23.451,23.4846,32500.0
2009-01-23 13:30:00,34.9,35.12,34.9,35.01,26600.0,23.451,23.5989,23.451,23.5249,26600.0
2009-01-23 13:40:00,35.02,35.13,35.0,35.05,24400.0,23.5317,23.6056,23.5182,23.5518,24400.0
2009-01-23 13:50:00,35.07,35.1,34.97,35.03,37500.0,23.5653,23.5854,23.4981,23.5384,37500.0
2009-01-23 14:00:00,35.03,35.06,34.9,34.96,36900.0,23.5384,23.5585,23.451,23.4914,36900.0
2009-01-23 14:10:00,34.95,35.02,34.9,34.97,41300.0,23.4846,23.5317,23.451,23.4981,41300.0
2009-01-23 14:20:00,34.97,35.03,34.86,34.87,30400.0,23.4981,23.5384,23.4242,23.4309,30400.0
2009-01-23 14:30:00,34.88,34.92,34.77,34.91,26300.0,23.4376,23.4645,23.3637,23.4578,26300.0
2009-01-23 14:40:00,34.94,35.04,34.82,34.99,44200.0,23.4779,23.5451,23.3973,23.5115,44200.0
2009-01-23 14:50:00,35.0,35.0,34.83,34.94,42400.0,23.5182,23.5182,23.404,23.4779,42400.0
2009-01-23 15:00:00,34.93,35.01,34.84,34.91,38800.0,23.4712,23.5249,23.4107,23.4578,38800.0
2009-01-23 15:10:00,34.87,35.04,34.87,34.99,49100.0,23.4309,23.5451,23.4309,23.5115,49100.0
2009-01-23 15:20:00,35.0,35.09,34.94,34.94,61400.0,23.5182,23.5787,23.4779,23.4779,61400.0
2009-01-23 15:30:00,34.96,35.06,34.89,35.01,83500.0,23.4914,23.5585,23.4443,23.5249,83500.0
2009-01-23 15:40:00,34.99,35.06,34.87,35.01,123700.0,23.5115,23.5585,23.4309,23.5249,123700.0
2009-01-23 15:50:00,35.0,35.04,34.96,34.96,168700.0,23.5182,23.5451,23.4914,23.4914,168700.0
2009-01-26 09:30:00,34.99,35.2,34.95,35.0,82500.0,23.5115,23.6526,23.4846,23.5182,82500.0
2009-01-26 09:40:00,35.01,35.21,35.0,35.13,113400.0,23.5249,23.6593,23.5182,23.6056,113400.0
2009-01-26 09:50:00,35.13,35.27,35.05,35.26,32600.0,23.6056,23.6997,23.5518,23.6929,32600.0
2009-01-26 10:00:00,35.26,35.33,35.22,35.33,64200.0,23.6929,23.74,23.6661,23.74,64200.0
2009-01-26 10:10:00,35.33,35.33,35.22,35.24,34900.0,23.74,23.74,23.6661,23.6795,34900.0
2009-01-26 10:20:00,35.24,35.28,35.17,35.17,28300.0,23.6795,23.7064,23.6325,23.6325,28300.0
2009-01-26 10:30:00,35.17,35.21,35.07,35.07,29400.0,23.6325,23.6593,23.5653,23.5653,29400.0
2009-01-26 10:40:00,35.08,35.2,35.07,35.2,24300.0,23.572,23.6526,23.5653,23.6526,24300.0
2009-01-26 10:50:00,35.19,35.2,35.18,35.18,31700.0,23.6459,23.6526,23.6392,23.6392,31700.0
2009-01-26 11:00:00,35.17,35.2,35.01,35.07,24300.0,23.6325,23.6526,23.5249,23.5653,24300.0
2009-01-26 11:10:00,35.05,35.13,35.0,35.0,18500.0,23.5518,23.6056,23.5182,23.5182,18500.0
2009-01-26 11:20:00,35.0,35.22,35.0,35.2,26600.0,23.5182,23.6661,23.5182,23.6526,26600.0
2009-01-26 11:30:00,35.2,35.24,35.19,35.2,20400.0,23.6526,23.6795,23.6459,23.6526,20400.0
2009-01-26 11:40:00,35.22,35.22,35.08,35.08,30000.0,23.6661,23.6661,23.572,23.572,30000.0
2009-01-26 11:50:00,35.09,35.24,35.0,35.24,65900.0,23.5787,23.6795,23.5182,23.6795,65900.0
2009-01-26 12:00:00,35.24,35.31,35.12,35.12,40700.0,23.6795,23.7265,23.5989,23.5989,40700.0
2009-01-26 12:10:00,35.12,35.15,35.02,35.12,24100.0,23.5989,23.619,23.5317,23.5989,24100.0
2009-01-26 12:20:00,35.07,35.24,35.07,35.23,16700.0,23.5653,23.6795,23.5653,23.6728,16700.0
2009-01-26 12:30:00,35.22,35.28,35.15,35.18,14300.0,23.6661,23.7064,23.619,23.6392,14300.0
2009-01-26 12:40:00,35.18,35.24,35.15,35.19,30700.0,23.6392,23.6795,23.619,23.6459,30700.0
2009-01-26 12:50:00,35.2,35.2,35.09,35.12,26700.0,23.6526,23.6526,23.5787,23.5989,26700.0
2009-01-26 13:00:00,35.12,35.2,35.0,35.02,21700.0,23.5989,23.6526,23.5182,23.5317,21700.0
2009-01-26 13:10:00,35.03,35.1,35.01,35.09,44300.0,23.5384,23.5854,23.5249,23.5787,44300.0
2009-01-26 13:20:00,35.09,35.26,35.09,35.26,32300.0,23.5787,23.6929,23.5787,23.6929,32300.0
2009-01-26 13:30:00,35.25,35.25,35.12,35.23,34500.0,23.6862,23.6862,23.5989,23.6728,34500.0
2009-01-26 13:40:00,35.23,35.27,35.18,35.19,32800.0,23.6728,23.6997,23.6392,23.6459,32800.0
2009-01-26 13:50:00,35.16,35.16,35.02,35.1,20600.0,23.6257,23.6257,23.5317,23.5854,20600.0
2009-01-26 14:00:00,35.11,35.12,35.0,35.06,51200.0,23.5921,23.5989,23.5182,23.5585,51200.0
2009-01-26 14:10:00,35.07,35.07,35.0,35.02,36300.0,23.5653,23.5653,23.5182,23.5317,36300.0
2009-01-26 14:20:00,35.02,35.07,35.0,35.0,55800.0,23.5317,23.5653,23.5182,23.5182,55800.0
2009-01-26 14:30:00,35.0,35.03,35.0,35.01,81300.0,23.5182,23.5384,23.5182,23.5249,81300.0
2009-01-26 14:40:00,35.01,35.15,34.91,35.15,189400.0,23.5249,23.619,23.4578,23.619,189400.0
2009-01-26 14:50:00,35.15,35.35,35.06,35.3,68000.0,23.619,23.7534,23.5585,23.7198,68000.0
2009-01-26 15:00:00,35.3,35.32,35.12,35.21,80700.0,23.7198,23.7333,23.5989,23.6593,80700.0
2009-01-26 15:10:00,35.21,35.21,34.97,35.01,67700.0,23.6593,23.6593,23.4981,23.5249,67700.0
2009-01-26 15:20:00,35.02,35.22,35.01,35.08,156700.0,23.5317,23.6661,23.5249,23.572,156700.0
2009-01-26 15:30:00,35.08,35.2,35.04,35.06,63700.0,23.572,23.6526,23.5451,23.5585,63700.0
2009-01-26 15:40:00,35.06,35.15,34.9,35.13,106400.0,23.5585,23.619,23.451,23.6056,106400.0
2009-01-26 15:50:00,35.14,35.17,34.96,35.08,124600.0,23.6123,23.6325,23.4914,23.572,124600.0
2009-01-27 09:30:00,36.0,36.85,35.98,36.62,345300.0,24.1902,24.7613,24.1767,24.6068,345300.0
2009-01-27 09:40:00,36.59,37.0,36.54,36.63,207300.0,24.5866,24.8621,24.553,24.6135,207300.0
2009-01-27 09:50:00,36.64,36.85,36.45,36.51,173000.0,24.6202,24.7613,24.4926,24.5329,173000.0
2009-01-27 10:00:00,36.48,36.74,36.3,36.58,79000.0,24.5127,24.6874,24.3918,24.5799,79000.0
2009-01-27 10:10:00,36.58,36.72,36.51,36.64,72500.0,24.5799,24.674,24.5329,24.6202,72500.0
2009-01-27 10:20:00,36.65,36.72,36.63,36.67,35700.0,24.6269,24.674,24.6135,24.6404,35700.0
2009-01-27 10:30:00,36.66,36.73,36.63,36.65,48100.0,24.6337,24.6807,24.6135,24.6269,48100.0
2009-01-27 10:40:00,36.65,36.7,36.46,36.57,61700.0,24.6269,24.6605,24.4993,24.5732,61700.0
2009-01-27 10:50:00,36.59,36.72,36.57,36.7,72300.0,24.5866,24.674,24.5732,24.6605,72300.0
2009-01-27 11:00:00,36.7,36.77,36.66,36.67,62100.0,24.6605,24.7076,24.6337,24.6404,62100.0
2009-01-27 11:10:00,36.66,36.81,36.66,36.71,76600.0,24.6337,24.7345,24.6337,24.6673,76600.0
2009-01-27 11:20:00,36.73,36.74,36.65,36.68,33300.0,24.6807,24.6874,24.6269,24.6471,33300.0
2009-01-27 11:30:00,36.67,36.74,36.66,36.7,68400.0,24.6404,24.6874,24.6337,24.6605,68400.0
2009-01-27 11:40:00,36.7,36.76,36.61,36.69,98400.0,24.6605,24.7009,24.6001,24.6538,98400.0
2009-01-27 11:50:00,36.68,36.69,36.58,36.58,42500.0,24.6471,24.6538,24.5799,24.5799,42500.0
2009-01-27 12:00:00,36.58,36.66,36.58,36.65,58500.0,24.5799,24.6337,24.5799,24.6269,58500.0
2009-01-27 12:10:00,36.65,36.79,36.65,36.78,103100.0,24.6269,24.721,24.6269,24.7143,103100.0
2009-01-27 12:20:00,36.79,36.94,36.7,36.89,135000.0,24.721,24.8218,24.6605,24.7882,135000.0
2009-01-27 12:30:00,36.89,36.95,36.88,36.94,61200.0,24.7882,24.8285,24.7815,24.8218,61200.0
2009-01-27 12:40:00,36.95,37.05,36.85,36.9,50400.0,24.8285,24.8957,24.7613,24.7949,50400.0
2009-01-27 12:50:00,36.9,37.0,36.87,36.96,33600.0,24.7949,24.8621,24.7748,24.8353,33600.0
2009-01-27 13:00:00,36.96,36.97,36.71,36.72,48400.0,24.8353,24.842,24.6673,24.674,48400.0
2009-01-27 13:10:00,36.72,36.75,36.7,36.72,28900.0,24.674,24.6941,24.6605,24.674,28900.0
2009-01-27 13:20:00,36.7,37.01,36.7,36.71,30800.0,24.6605,24.8688,24.6605,24.6673,30800.0
2009-01-27 13:30:00,36.71,36.8,36.64,36.76,61500.0,24.6673,24.7277,24.6202,24.7009,61500.0
2009-01-27 13:40:00,36.77,36.99,36.77,36.85,46700.0,24.7076,24.8554,24.7076,24.7613,46700.0
2009-01-27 13:50:00,36.86,36.98,36.73,36.79,17100.0,24.7681,24.8487,24.6807,24.721,17100.0
2009-01-27 14:00:00,36.82,36.84,36.55,36.6,43300.0,24.7412,24.7546,24.5598,24.5933,43300.0
2009-01-27 14:10:00,36.6,36.94,36.6,36.91,42300.0,24.5933,24.8218,24.5933,24.8017,42300.0
2009-01-27 14:20:00,36.93,37.01,36.84,36.88,48100.0,24.8151,24.8688,24.7546,24.7815,48100.0
2009-01-27 14:30:00,36.88,37.16,36.87,37.06,47200.0,24.7815,24.9696,24.7748,24.9024,47200.0
2009-01-27 14:40:00,37.1,37.13,36.75,36.99,64300.0,24.9293,24.9495,24.6941,24.8554,64300.0
2009-01-27 14:50:00,37.01,37.05,36.95,37.0,38200.0,24.8688,24.8957,24.8285,24.8621,38200.0
2009-01-27 15:00:00,36.99,37.05,36.8,37.0,52100.0,24.8554,24.8957,24.7277,24.8621,52100.0
2009-01-27 15:10:00,37.0,37.16,36.98,37.1,65300.0,24.8621,24.9696,24.8487,24.9293,65300.0
2009-01-27 15:20:00,37.11,37.26,37.1,37.25,53700.0,24.936,25.0368,24.9293,25.0301,53700.0
2009-01-27 15:30:00,37.24,37.34,37.11,37.32,94400.0,25.0234,25.0906,24.936,25.0772,94400.0
2009-01-27 15:40:00,37.31,37.33,37.19,37.32,93900.0,25.0704,25.0839,24.9898,25.0772,93900.0
2009-01-27 15:50:00,37.32,37.65,37.28,37.42,415900.0,25.0772,25.2989,25.0503,25.1443,415900.0
2009-01-28 09:30:00,37.67,37.74,37.2,37.46,128300.0,25.3123,25.3594,24.9965,25.1712,128300.0
2009-01-28 09:40:00,37.48,37.51,37.23,37.37,100500.0,25.1847,25.2048,25.0167,25.1108,100500.0
2009-01-28 09:50:00,37.4,37.73,37.4,37.61,83300.0,25.1309,25.3527,25.1309,25.272,83300.0
2009-01-28 10:00:00,37.59,37.94,37.56,37.92,94300.0,25.2586,25.4938,25.2384,25.4803,94300.0
2009-01-28 10:10:00,37.92,37.99,37.72,37.77,55700.0,25.4803,25.5274,25.3459,25.3795,55700.0
2009-01-28 10:20:00,37.77,37.89,37.73,37.87,38500.0,25.3795,25.4602,25.3527,25.4467,38500.0
2009-01-28 10:30:00,37.87,37.98,37.85,37.93,53600.0,25.4467,25.5206,25.4333,25.487,53600.0
2009-01-28 10:40:00,37.93,37.95,37.62,37.67,110000.0,25.487,25.5005,25.2787,25.3123,110000.0
2009-01-28 10:50:00,37.67,37.73,37.57,37.73,23500.0,25.3123,25.3527,25.2451,25.3527,23500.0
2009-01-28 11:00:00,37.73,37.92,37.65,37.81,39100.0,25.3527,25.4803,25.2989,25.4064,39100.0
2009-01-28 11:10:00,37.82,37.83,37.68,37.75,23600.0,25.4131,25.4198,25.3191,25.3661,23600.0
2009-01-28 11:20:00,37.75,37.92,37.72,37.73,39300.0,25.3661,25.4803,25.3459,25.3527,39300.0
2009-01-28 11:30:00,37.75,37.8,37.67,37.7,31600.0,25.3661,25.3997,25.3123,25.3325,31600.0
2009-01-28 11:40:00,37.7,37.7,37.6,37.66,34400.0,25.3325,25.3325,25.2653,25.3056,34400.0
2009-01-28 11:50:00,37.67,37.71,37.56,37.65,34600.0,25.3123,25.3392,25.2384,25.2989,34600.0
2009-01-28 12:00:00,37.66,37.68,37.58,37.65,24600.0,25.3056,25.3191,25.2519,25.2989,24600.0
2009-01-28 12:10:00,37.65,37.65,37.5,37.55,48000.0,25.2989,25.2989,25.1981,25.2317,48000.0
2009-01-28 12:20:00,37.57,37.67,37.55,37.67,14400.0,25.2451,25.3123,25.2317,25.3123,14400.0
2009-01-28 12:30:00,37.67,37.69,37.44,37.59,39600.0,25.3123,25.3258,25.1578,25.2586,39600.0
2009-01-28 12:40:00,37.59,37.6,37.51,37.6,19400.0,25.2586,25.2653,25.2048,25.2653,19400.0
2009-01-28 12:50:00,37.6,37.62,37.5,37.54,25900.0,25.2653,25.2787,25.1981,25.225,25900.0
2009-01-28 13:00:00,37.55,37.67,37.5,37.65,31400.0,25.2317,25.3123,25.1981,25.2989,31400.0
2009-01-28 13:10:00,37.65,37.68,37.47,37.48,22800.0,25.2989,25.3191,25.1779,25.1847,22800.0
2009-01-28 13:20:00,37.48,37.62,37.39,37.61,46300.0,25.1847,25.2787,25.1242,25.272,46300.0
2009-01-28 13:30:00,37.62,37.68,37.57,37.64,50000.0,25.2787,25.3191,25.2451,25.2922,50000.0
2009-01-28 13:40:00,37.64,37.68,37.39,37.65,51400.0,25.2922,25.3191,25.1242,25.2989,51400.0
2009-01-28 13:50:00,37.66,37.71,37.52,37.62,41700.0,25.3056,25.3392,25.2115,25.2787,41700.0
2009-01-28 14:00:00,37.62,37.62,37.4,37.45,92200.0,25.2787,25.2787,25.1309,25.1645,92200.0
2009-01-28 14:10:00,37.47,37.55,37.28,37.5,68000.0,25.1779,25.2317,25.0503,25.1981,68000.0
2009-01-28 14:20:00,37.5,37.53,37.34,37.5,70600.0,25.1981,25.2183,25.0906,25.1981,70600.0
2009-01-28 14:30:00,37.5,37.54,37.34,37.5,44900.0,25.1981,25.225,25.0906,25.1981,44900.0
2009-01-28 14:40:00,37.5,37.5,37.36,37.5,41700.0,25.1981,25.1981,25.104,25.1981,41700.0
2009-01-28 14:50:00,37.5,37.58,37.41,37.55,72100.0,25.1981,25.2519,25.1376,25.2317,72100.0
2009-01-28 15:00:00,37.54,37.57,37.28,37.33,74900.0,25.225,25.2451,25.0503,25.0839,74900.0
2009-01-28 15:10:00,37.33,37.4,37.25,37.34,74400.0,25.0839,25.1309,25.0301,25.0906,74400.0
2009-01-28 15:20:00,37.35,37.38,37.17,37.33,100200.0,25.0973,25.1175,24.9764,25.0839,100200.0
2009-01-28 15:30:00,37.33,37.42,37.18,37.27,105800.0,25.0839,25.1443,24.9831,25.0436,105800.0
2009-01-28 15:40:00,37.26,37.43,37.17,37.43,161000.0,25.0368,25.1511,24.9764,25.1511,161000.0
2009-01-28 15:50:00,37.42,37.45,37.24,37.37,185300.0,25.1443,25.1645,25.0234,25.1108,185300.0
2009-01-29 09:30:00,37.25,37.98,37.22,37.94,121000.0,25.0301,25.5206,25.01,25.4938,121000.0
2009-01-29 09:40:00,37.94,38.09,37.86,37.94,95700.0,25.4938,25.5946,25.44,25.4938,95700.0
2009-01-29 09:50:00,37.94,38.12,37.94,38.04,42400.0,25.4938,25.6147,25.4938,25.561,42400.0
2009-01-29 10:00:00,38.06,38.15,37.97,38.05,35000.0,25.5744,25.6349,25.5139,25.5677,35000.0
2009-01-29 10:10:00,38.06,38.06,37.94,37.96,18300.0,25.5744,25.5744,25.4938,25.5072,18300.0
2009-01-29 10:20:00,37.95,38.03,37.9,38.0,22200.0,25.5005,25.5542,25.4669,25.5341,22200.0
2009-01-29 10:30:00,38.0,38.0,37.8,37.83,67500.0,25.5341,25.5341,25.3997,25.4198,67500.0
2009-01-29 10:40:00,37.82,38.04,37.82,38.01,61600.0,25.4131,25.561,25.4131,25.5408,61600.0
2009-01-29 10:50:00,38.01,38.05,37.85,37.94,33900.0,25.5408,25.5677,25.4333,25.4938,33900.0
2009-01-29 11:00:00,37.92,37.92,37.76,37.78,37200.0,25.4803,25.4803,25.3728,25.3862,37200.0
2009-01-29 11:10:00,37.78,37.86,37.76,37.79,33200.0,25.3862,25.44,25.3728,25.393,33200.0
2009-01-29 11:20:00,37.8,37.8,37.64,37.65,28600.0,25.3997,25.3997,25.2922,25.2989,28600.0
2009-01-29 11:30:00,37.64,37.7,37.6,37.7,20300.0,25.2922,25.3325,25.2653,25.3325,20300.0
2009-01-29 11:40:00,37.7,37.76,37.66,37.7,15200.0,25.3325,25.3728,25.3056,25.3325,15200.0
2009-01-29 11:50:00,37.7,37.86,37.7,37.86,18700.0,25.3325,25.44,25.3325,25.44,18700.0
2009-01-29 12:00:00,37.84,37.84,37.62,37.64,16500.0,25.4266,25.4266,25.2787,25.2922,16500.0
2009-01-29 12:10:00,37.64,37.73,37.64,37.7,18600.0,25.2922,25.3527,25.2922,25.3325,18600.0
2009-01-29 12:20:00,37.7,37.71,37.63,37.7,12300.0,25.3325,25.3392,25.2855,25.3325,12300.0
2009-01-29 12:30:00,37.69,37.71,37.62,37.63,15500.0,25.3258,25.3392,25.2787,25.2855,15500.0
2009-01-29 12:40:00,37.6,37.61,37.57,37.61,12500.0,25.2653,25.272,25.2451,25.272,12500.0
2009-01-29 12:50:00,37.59,37.64,37.49,37.51,19100.0,25.2586,25.2922,25.1914,25.2048,19100.0
2009-01-29 13:00:00,37.52,37.52,37.35,37.35,38800.0,25.2115,25.2115,25.0973,25.0973,38800.0
2009-01-29 13:10:00,37.35,37.39,37.32,37.37,20300.0,25.0973,25.1242,25.0772,25.1108,20300.0
2009-01-29 13:20:00,37.37,37.42,37.36,37.4,19100.0,25.1108,25.1443,25.104,25.1309,19100.0
2009-01-29 13:30:00,37.4,37.41,37.25,37.26,28300.0,25.1309,25.1376,25.0301,25.0368,28300.0
2009-01-29 13:40:00,37.26,37.32,37.25,37.29,41300.0,25.0368,25.0772,25.0301,25.057,41300.0
2009-01-29 13:50:00,37.28,37.37,37.23,37.36,19400.0,25.0503,25.1108,25.0167,25.104,19400.0
2009-01-29 14:00:00,37.35,37.49,37.35,37.44,31300.0,25.0973,25.1914,25.0973,25.1578,31300.0
2009-01-29 14:10:00,37.44,37.58,37.43,37.58,38100.0,25.1578,25.2519,25.1511,25.2519,38100.0
2009-01-29 14:20:00,37.58,37.75,37.58,37.74,28100.0,25.2519,25.3661,25.2519,25.3594,28100.0
2009-01-29 14:30:00,37.74,37.79,37.65,37.7,42900.0,25.3594,25.393,25.2989,25.3325,42900.0
2009-01-29 14:40:00,37.71,37.83,37.68,37.71,35400.0,25.3392,25.4198,25.3191,25.3392,35400.0
2009-01-29 14:50:00,37.71,37.75,37.61,37.63,27300.0,25.3392,25.3661,25.272,25.2855,27300.0
2009-01-29 15:00:00,37.63,37.77,37.63,37.74,46300.0,25.2855,25.3795,25.2855,25.3594,46300.0
2009-01-29 15:10:00,37.74,37.76,37.67,37.71,54000.0,25.3594,25.3728,25.3123,25.3392,54000.0
2009-01-29 15:20:00,37.69,37.73,37.6,37.73,63100.0,25.3258,25.3527,25.2653,25.3527,63100.0
2009-01-29 15:30:00,37.74,37.74,37.57,37.69,88100.0,25.3594,25.3594,25.2451,25.3258,88100.0
2009-01-29 15:40:00,37.68,37.88,37.68,37.73,153400.0,25.3191,25.4534,25.3191,25.3527,153400.0
2009-01-29 15:50:00,37.73,37.88,37.72,37.84,213600.0,25.3527,25.4534,25.3459,25.4266,213600.0
2009-01-30 09:30:00,37.67,38.23,37.67,37.95,71200.0,25.3123,25.6886,25.3123,25.5005,71200.0
2009-01-30 09:40:00,37.91,37.95,37.77,37.78,45700.0,25.4736,25.5005,25.3795,25.3862,45700.0
2009-01-30 09:50:00,37.8,37.87,37.53,37.53,140100.0,25.3997,25.4467,25.2183,25.2183,140100.0
2009-01-30 10:00:00,37.55,37.75,37.52,37.66,41200.0,25.2317,25.3661,25.2115,25.3056,41200.0
2009-01-30 10:10:00,37.67,37.78,37.58,37.73,34100.0,25.3123,25.3862,25.2519,25.3527,34100.0
2009-01-30 10:20:00,37.72,37.77,37.57,37.59,72500.0,25.3459,25.3795,25.2451,25.2586,72500.0
2009-01-30 10:30:00,37.59,37.66,37.54,37.58,65900.0,25.2586,25.3056,25.225,25.2519,65900.0
2009-01-30 10:40:00,37.58,37.66,37.5,37.53,56400.0,25.2519,25.3056,25.1981,25.2183,56400.0
2009-01-30 10:50:00,37.52,37.59,37.48,37.52,47600.0,25.2115,25.2586,25.1847,25.2115,47600.0
2009-01-30 11:00:00,37.53,37.61,37.52,37.52,54900.0,25.2183,25.272,25.2115,25.2115,54900.0
2009-01-30 11:10:00,37.53,37.54,37.46,37.48,46100.0,25.2183,25.225,25.1712,25.1847,46100.0
2009-01-30 11:20:00,37.49,37.58,37.47,37.51,160600.0,25.1914,25.2519,25.1779,25.2048,160600.0
2009-01-30 11:30:00,37.51,37.61,37.51,37.59,177100.0,25.2048,25.272,25.2048,25.2586,177100.0
2009-01-30 11:40:00,37.61,37.65,37.58,37.64,36500.0,25.272,25.2989,25.2519,25.2922,36500.0
2009-01-30 11:50:00,37.64,37.64,37.52,37.56,73000.0,25.2922,25.2922,25.2115,25.2384,73000.0
2009-01-30 12:00:00,37.54,37.69,37.54,37.69,57600.0,25.225,25.3258,25.225,25.3258,57600.0
2009-01-30 12:10:00,37.7,37.74,37.66,37.66,43500.0,25.3325,25.3594,25.3056,25.3056,43500.0
2009-01-30 12:20:00,37.67,37.68,37.64,37.66,53800.0,25.3123,25.3191,25.2922,25.3056,53800.0
2009-01-30 12:30:00,37.67,37.7,37.62,37.62,54100.0,25.3123,25.3325,25.2787,25.2787,54100.0
2009-01-30 12:40:00,37.63,37.63,37.59,37.61,17400.0,25.2855,25.2855,25.2586,25.272,17400.0
2009-01-30 12:50:00,37.62,37.62,37.55,37.56,37600.0,25.2787,25.2787,25.2317,25.2384,37600.0
2009-01-30 13:00:00,37.55,37.67,37.5,37.62,82800.0,25.2317,25.3123,25.1981,25.2787,82800.0
2009-01-30 13:10:00,37.62,37.63,37.5,37.54,27800.0,25.2787,25.2855,25.1981,25.225,27800.0
2009-01-30 13:20:00,37.53,37.53,37.34,37.41,48900.0,25.2183,25.2183,25.0906,25.1376,48900.0
2009-01-30 13:30:00,37.39,37.46,37.29,37.36,48400.0,25.1242,25.1712,25.057,25.104,48400.0
2009-01-30 13:40:00,37.36,37.37,37.2,37.25,26600.0,25.104,25.1108,24.9965,25.0301,26600.0
2009-01-30 13:50:00,37.25,37.32,37.2,37.25,31300.0,25.0301,25.0772,24.9965,25.0301,31300.0
2009-01-30 14:00:00,37.25,37.34,37.21,37.31,48100.0,25.0301,25.0906,25.0032,25.0704,48100.0
2009-01-30 14:10:00,37.31,37.33,37.25,37.28,46600.0,25.0704,25.0839,25.0301,25.0503,46600.0
2009-01-30 14:20:00,37.29,37.43,37.25,37.37,37900.0,25.057,25.1511,25.0301,25.1108,37900.0
2009-01-30 14:30:00,37.37,37.42,37.35,37.37,42900.0,25.1108,25.1443,25.0973,25.1108,42900.0
2009-01-30 14:40:00,37.37,37.4,37.3,37.34,35600.0,25.1108,25.1309,25.0637,25.0906,35600.0
2009-01-30 14:50:00,37.32,37.38,37.23,37.35,42700.0,25.0772,25.1175,25.0167,25.0973,42700.0
2009-01-30 15:00:00,37.36,37.47,37.24,37.28,67200.0,25.104,25.1779,25.0234,25.0503,67200.0
2009-01-30 15:10:00,37.27,37.42,37.22,37.22,56300.0,25.0436,25.1443,25.01,25.01,56300.0
2009-01-30 15:20:00,37.23,37.23,37.1,37.1,66000.0,25.0167,25.0167,24.9293,24.9293,66000.0
2009-01-30 15:30:00,37.1,37.13,36.93,36.94,91900.0,24.9293,24.9495,24.8151,24.8218,91900.0
2009-01-30 15:40:00,36.95,37.3,36.95,37.29,119800.0,24.8285,25.0637,24.8285,25.057,119800.0
2009-01-30 15:50:00,37.29,37.35,37.15,37.23,131300.0,25.057,25.0973,24.9629,25.0167,131300.0
2009-02-02 09:30:00,36.9,37.0,36.48,36.54,91500.0,24.7949,24.8621,24.5127,24.553,91500.0
2009-02-02 09:40:00,36.57,36.59,36.12,36.12,66500.0,24.5732,24.5866,24.2708,24.2708,66500.0
2009-02-02 09:50:00,36.15,36.18,36.04,36.17,50200.0,24.291,24.3111,24.2171,24.3044,50200.0
2009-02-02 10:00:00,36.19,36.46,36.08,36.12,62500.0,24.3179,24.4993,24.2439,24.2708,62500.0
2009-02-02 10:10:00,36.15,36.25,36.13,36.17,38500.0,24.291,24.3582,24.2775,24.3044,38500.0
2009-02-02 10:20:00,36.19,36.25,36.1,36.24,33400.0,24.3179,24.3582,24.2574,24.3514,33400.0
2009-02-02 10:30:00,36.26,36.4,36.21,36.37,52700.0,24.3649,24.459,24.3313,24.4388,52700.0
2009-02-02 10:40:00,36.38,36.49,36.38,36.46,43500.0,24.4455,24.5194,24.4455,24.4993,43500.0
2009-02-02 10:50:00,36.46,36.5,36.38,36.43,44800.0,24.4993,24.5262,24.4455,24.4791,44800.0
2009-02-02 11:00:00,36.43,36.47,36.36,36.47,21400.0,24.4791,24.506,24.4321,24.506,21400.0
2009-02-02 11:10:00,36.47,36.5,36.43,36.47,28800.0,24.506,24.5262,24.4791,24.506,28800.0
2009-02-02 11:20:00,36.46,36.46,36.08,36.11,81700.0,24.4993,24.4993,24.2439,24.2641,81700.0
2009-02-02 11:30:00,36.11,36.25,36.11,36.21,32200.0,24.2641,24.3582,24.2641,24.3313,32200.0
2009-02-02 11:40:00,36.19,36.33,36.13,36.32,18100.0,24.3179,24.4119,24.2775,24.4052,18100.0
2009-02-02 11:50:00,36.34,36.41,36.31,36.35,29000.0,24.4186,24.4657,24.3985,24.4254,29000.0
2009-02-02 12:00:00,36.35,36.42,36.25,36.35,24300.0,24.4254,24.4724,24.3582,24.4254,24300.0
2009-02-02 12:10:00,36.36,36.38,36.32,36.36,15900.0,24.4321,24.4455,24.4052,24.4321,15900.0
2009-02-02 12:20:00,36.35,36.37,36.2,36.35,51800.0,24.4254,24.4388,24.3246,24.4254,51800.0
2009-02-02 12:30:00,36.36,36.41,36.34,36.38,22100.0,24.4321,24.4657,24.4186,24.4455,22100.0
2009-02-02 12:40:00,36.4,36.51,36.35,36.49,23300.0,24.459,24.5329,24.4254,24.5194,23300.0
2009-02-02 12:50:00,36.48,36.52,36.37,36.52,25900.0,24.5127,24.5396,24.4388,24.5396,25900.0
2009-02-02 13:00:00,36.52,36.53,36.47,36.52,19300.0,24.5396,24.5463,24.506,24.5396,19300.0
2009-02-02 13:10:00,36.52,36.55,36.44,36.46,17100.0,24.5396,24.5598,24.4858,24.4993,17100.0
2009-02-02 13:20:00,36.47,36.51,36.38,36.49,17200.0,24.506,24.5329,24.4455,24.5194,17200.0
2009-02-02 13:30:00,36.49,36.55,36.46,36.54,17100.0,24.5194,24.5598,24.4993,24.553,17100.0
2009-02-02 13:40:00,36.54,36.6,36.52,36.53,16200.0,24.553,24.5933,24.5396,24.5463,16200.0
2009-02-02 13:50:00,36.52,36.52,36.34,36.34,21400.0,24.5396,24.5396,24.4186,24.4186,21400.0
2009-02-02 14:00:00,36.34,36.38,36.29,36.36,26200.0,24.4186,24.4455,24.385,24.4321,26200.0
2009-02-02 14:10:00,36.36,36.49,36.34,36.45,35300.0,24.4321,24.5194,24.4186,24.4926,35300.0
2009-02-02 14:20:00,36.45,36.47,36.32,36.42,31600.0,24.4926,24.506,24.4052,24.4724,31600.0
2009-02-02 14:30:00,36.41,36.47,36.39,36.44,20300.0,24.4657,24.506,24.4522,24.4858,20300.0
2009-02-02 14:40:00,36.43,36.53,36.38,36.41,44400.0,24.4791,24.5463,24.4455,24.4657,44400.0
2009-02-02 14:50:00,36.38,36.53,36.37,36.49,18500.0,24.4455,24.5463,24.4388,24.5194,18500.0
2009-02-02 15:00:00,36.48,36.62,36.44,36.58,21300.0,24.5127,24.6068,24.4858,24.5799,21300.0
2009-02-02 15:10:00,36.57,36.59,36.48,36.52,48700.0,24.5732,24.5866,24.5127,24.5396,48700.0
2009-02-02 15:20:00,36.53,36.54,36.44,36.48,51600.0,24.5463,24.553,24.4858,24.5127,51600.0
2009-02-02 15:30:00,36.48,36.6,36.47,36.52,65900.0,24.5127,24.5933,24.506,24.5396,65900.0
2009-02-02 15:40:00,36.52,36.61,36.48,36.53,66600.0,24.5396,24.6001,24.5127,24.5463,66600.0
2009-02-02 15:50:00,36.53,36.64,36.51,36.51,115200.0,24.5463,24.6202,24.5329,24.5329,115200.0
2009-02-03 09:30:00,36.47,36.64,36.32,36.39,23100.0,24.506,24.6202,24.4052,24.4522,23100.0
2009-02-03 09:40:00,36.39,36.55,36.18,36.36,31400.0,24.4522,24.5598,24.3111,24.4321,31400.0
2009-02-03 09:50:00,36.38,36.55,36.37,36.54,35400.0,24.4455,24.5598,24.4388,24.553,35400.0
2009-02-03 10:00:00,36.57,36.72,36.48,36.63,41100.0,24.5732,24.674,24.5127,24.6135,41100.0
2009-02-03 10:10:00,36.63,36.68,36.49,36.49,23700.0,24.6135,24.6471,24.5194,24.5194,23700.0
2009-02-03 10:20:00,36.5,36.6,36.49,36.6,19300.0,24.5262,24.5933,24.5194,24.5933,19300.0
2009-02-03 10:30:00,36.58,36.68,36.55,36.6,48200.0,24.5799,24.6471,24.5598,24.5933,48200.0
2009-02-03 10:40:00,36.6,36.67,36.55,36.64,81000.0,24.5933,24.6404,24.5598,24.6202,81000.0
2009-02-03 10:50:00,36.64,36.69,36.59,36.62,78100.0,24.6202,24.6538,24.5866,24.6068,78100.0
2009-02-03 11:00:00,36.59,36.7,36.53,36.53,125200.0,24.5866,24.6605,24.5463,24.5463,125200.0
2009-02-03 11:10:00,36.56,36.65,36.51,36.56,60300.0,24.5665,24.6269,24.5329,24.5665,60300.0
2009-02-03 11:20:00,36.56,36.61,36.54,36.6,22200.0,24.5665,24.6001,24.553,24.5933,22200.0
2009-02-03 11:30:00,36.59,36.6,36.56,36.57,24000.0,24.5866,24.5933,24.5665,24.5732,24000.0
2009-02-03 11:40:00,36.58,36.66,36.55,36.63,275000.0,24.5799,24.6337,24.5598,24.6135,275000.0
2009-02-03 11:50:00,36.66,36.75,36.63,36.68,256800.0,24.6337,24.6941,24.6135,24.6471,256800.0
2009-02-03 12:00:00,36.66,36.78,36.66,36.75,268200.0,24.6337,24.7143,24.6337,24.6941,268200.0
2009-02-03 12:10:00,36.74,36.8,36.63,36.67,55200.0,24.6874,24.7277,24.6135,24.6404,55200.0
2009-02-03 12:20:00,36.67,36.75,36.66,36.71,90100.0,24.6404,24.6941,24.6337,24.6673,90100.0
2009-02-03 12:30:00,36.75,36.78,36.72,36.76,19400.0,24.6941,24.7143,24.674,24.7009,19400.0
2009-02-03 12:40:00,36.75,36.8,36.69,36.78,21400.0,24.6941,24.7277,24.6538,24.7143,21400.0
2009-02-03 12:50:00,36.79,36.87,36.73,36.73,21100.0,24.721,24.7748,24.6807,24.6807,21100.0
2009-02-03 13:00:00,36.71,36.75,36.69,36.73,22700.0,24.6673,24.6941,24.6538,24.6807,22700.0
2009-02-03 13:10:00,36.74,36.84,36.71,36.82,16200.0,24.6874,24.7546,24.6673,24.7412,16200.0
2009-02-03 13:20:00,36.84,36.97,36.8,36.93,30600.0,24.7546,24.842,24.7277,24.8151,30600.0
2009-02-03 13:30:00,36.93,37.06,36.92,36.99,96100.0,24.8151,24.9024,24.8084,24.8554,96100.0
2009-02-03 13:40:00,37.0,37.17,37.0,37.13,84800.0,24.8621,24.9764,24.8621,24.9495,84800.0
2009-02-03 13:50:00,37.13,37.14,37.02,37.04,71200.0,24.9495,24.9562,24.8756,24.889,71200.0
2009-02-03 14:00:00,37.04,37.05,36.94,37.01,66300.0,24.889,24.8957,24.8218,24.8688,66300.0
2009-02-03 14:10:00,37.02,37.12,36.99,37.09,100900.0,24.8756,24.9428,24.8554,24.9226,100900.0
2009-02-03 14:20:00,37.09,37.1,36.97,37.01,123400.0,24.9226,24.9293,24.842,24.8688,123400.0
2009-02-03 14:30:00,37.0,37.04,36.98,36.98,60400.0,24.8621,24.889,24.8487,24.8487,60400.0
2009-02-03 14:40:00,36.97,37.05,36.96,37.01,53700.0,24.842,24.8957,24.8353,24.8688,53700.0
2009-02-03 14:50:00,37.03,37.06,36.91,37.06,87400.0,24.8823,24.9024,24.8017,24.9024,87400.0
2009-02-03 15:00:00,37.06,37.15,36.96,37.15,103900.0,24.9024,24.9629,24.8353,24.9629,103900.0
2009-02-03 15:10:00,37.15,37.23,37.11,37.15,116500.0,24.9629,25.0167,24.936,24.9629,116500.0
2009-02-03 15:20:00,37.15,37.32,37.14,37.27,196600.0,24.9629,25.0772,24.9562,25.0436,196600.0
2009-02-03 15:30:00,37.28,37.28,37.01,37.04,167000.0,25.0503,25.0503,24.8688,24.889,167000.0
2009-02-03 15:40:00,37.04,37.1,36.96,37.0,174300.0,24.889,24.9293,24.8353,24.8621,174300.0
2009-02-03 15:50:00,36.99,37.12,36.96,37.02,258200.0,24.8554,24.9428,24.8353,24.8756,258200.0
2009-02-04 09:30:00,37.01,37.2,36.42,36.43,54200.0,24.8688,24.9965,24.4724,24.4791,54200.0
2009-02-04 09:40:00,36.45,36.52,36.45,36.46,19200.0,24.4926,24.5396,24.4926,24.4993,19200.0
2009-02-04 09:50:00,36.46,36.51,36.32,36.33,33100.0,24.4993,24.5329,24.4052,24.4119,33100.0
2009-02-04 10:00:00,36.33,36.74,36.33,36.74,120200.0,24.4119,24.6874,24.4119,24.6874,120200.0
2009-02-04 10:10:00,36.74,36.78,36.51,36.52,83400.0,24.6874,24.7143,24.5329,24.5396,83400.0
2009-02-04 10:20:00,36.52,36.75,36.47,36.48,45700.0,24.5396,24.6941,24.506,24.5127,45700.0
2009-02-04 10:30:00,36.49,36.64,36.48,36.52,77700.0,24.5194,24.6202,24.5127,24.5396,77700.0
2009-02-04 10:40:00,36.52,36.74,36.52,36.64,89500.0,24.5396,24.6874,24.5396,24.6202,89500.0
2009-02-04 10:50:00,36.65,36.73,36.64,36.71,53500.0,24.6269,24.6807,24.6202,24.6673,53500.0
2009-02-04 11:00:00,36.71,36.78,36.63,36.73,86100.0,24.6673,24.7143,24.6135,24.6807,86100.0
2009-02-04 11:10:00,36.72,36.73,36.62,36.68,45700.0,24.674,24.6807,24.6068,24.6471,45700.0
2009-02-04 11:20:00,36.69,36.73,36.61,36.61,41100.0,24.6538,24.6807,24.6001,24.6001,41100.0
2009-02-04 11:30:00,36.6,36.62,36.54,36.55,13100.0,24.5933,24.6068,24.553,24.5598,13100.0
2009-02-04 11:40:00,36.55,36.55,36.47,36.54,26200.0,24.5598,24.5598,24.506,24.553,26200.0
2009-02-04 11:50:00,36.56,36.65,36.54,36.61,13100.0,24.5665,24.6269,24.553,24.6001,13100.0
2009-02-04 12:00:00,36.61,36.75,36.61,36.69,17600.0,24.6001,24.6941,24.6001,24.6538,17600.0
2009-02-04 12:10:00,36.69,36.7,36.66,36.7,8900.0,24.6538,24.6605,24.6337,24.6605,8900.0
2009-02-04 12:20:00,36.7,36.72,36.6,36.63,59000.0,24.6605,24.674,24.5933,24.6135,59000.0
2009-02-04 12:30:00,36.64,36.7,36.63,36.68,13100.0,24.6202,24.6605,24.6135,24.6471,13100.0
2009-02-04 12:40:00,36.68,36.7,36.67,36.69,16400.0,24.6471,24.6605,24.6404,24.6538,16400.0
2009-02-04 12:50:00,36.7,36.7,36.52,36.59,15400.0,24.6605,24.6605,24.5396,24.5866,15400.0
2009-02-04 13:00:00,36.58,36.67,36.55,36.66,19900.0,24.5799,24.6404,24.5598,24.6337,19900.0
2009-02-04 13:10:00,36.67,36.69,36.6,36.64,19600.0,24.6404,24.6538,24.5933,24.6202,19600.0
2009-02-04 13:20:00,36.64,36.79,36.61,36.79,31100.0,24.6202,24.721,24.6001,24.721,31100.0
2009-02-04 13:30:00,36.77,36.8,36.58,36.62,22000.0,24.7076,24.7277,24.5799,24.6068,22000.0
2009-02-04 13:40:00,36.6,36.63,36.3,36.3,42700.0,24.5933,24.6135,24.3918,24.3918,42700.0
2009-02-04 13:50:00,36.31,36.38,36.21,36.24,37400.0,24.3985,24.4455,24.3313,24.3514,37400.0
2009-02-04 14:00:00,36.25,36.26,36.12,36.13,38000.0,24.3582,24.3649,24.2708,24.2775,38000.0
2009-02-04 14:10:00,36.13,36.27,36.12,36.2,21400.0,24.2775,24.3716,24.2708,24.3246,21400.0
2009-02-04 14:20:00,36.21,36.35,36.15,36.35,33000.0,24.3313,24.4254,24.291,24.4254,33000.0
2009-02-04 14:30:00,36.35,36.42,36.32,36.38,38100.0,24.4254,24.4724,24.4052,24.4455,38100.0
2009-02-04 14:40:00,36.4,36.4,36.32,36.34,16400.0,24.459,24.459,24.4052,24.4186,16400.0
2009-02-04 14:50:00,36.34,36.51,36.28,36.44,39800.0,24.4186,24.5329,24.3783,24.4858,39800.0
2009-02-04 15:00:00,36.43,36.47,36.31,36.44,48300.0,24.4791,24.506,24.3985,24.4858,48300.0
2009-02-04 15:10:00,36.44,36.46,36.3,36.39,31200.0,24.4858,24.4993,24.3918,24.4522,31200.0
2009-02-04 15:20:00,36.38,36.45,36.22,36.4,43600.0,24.4455,24.4926,24.338,24.459,43600.0
2009-02-04 15:30:00,36.4,36.43,36.31,36.33,45000.0,24.459,24.4791,24.3985,24.4119,45000.0
2009-02-04 15:40:00,36.33,36.5,36.33,36.39,81500.0,24.4119,24.5262,24.4119,24.4522,81500.0
2009-02-04 15:50:00,36.38,36.48,36.38,36.38,96900.0,24.4455,24.5127,24.4455,24.4455,96900.0
2009-02-05 09:30:00,36.32,36.62,36.25,36.46,30400.0,24.4052,24.6068,24.3582,24.4993,30400.0
2009-02-05 09:40:00,36.48,36.59,36.39,36.41,24900.0,24.5127,24.5866,24.4522,24.4657,24900.0
2009-02-05 09:50:00,36.43,36.52,36.29,36.5,50200.0,24.4791,24.5396,24.385,24.5262,50200.0
2009-02-05 10:00:00,36.47,36.49,36.35,36.36,49900.0,24.506,24.5194,24.4254,24.4321,49900.0
2009-02-05 10:10:00,36.38,36.56,36.37,36.48,38700.0,24.4455,24.5665,24.4388,24.5127,38700.0
2009-02-05 10:20:00,36.49,36.5,36.31,36.31,32500.0,24.5194,24.5262,24.3985,24.3985,32500.0
2009-02-05 10:30:00,36.33,36.33,36.17,36.22,66200.0,24.4119,24.4119,24.3044,24.338,66200.0
2009-02-05 10:40:00,36.22,36.34,36.17,36.19,42700.0,24.338,24.4186,24.3044,24.3179,42700.0
2009-02-05 10:50:00,36.18,36.46,36.09,36.39,49900.0,24.3111,24.4993,24.2507,24.4522,49900.0
2009-02-05 11:00:00,36.37,36.52,36.37,36.52,21800.0,24.4388,24.5396,24.4388,24.5396,21800.0
2009-02-05 11:10:00,36.52,36.55,36.43,36.48,19300.0,24.5396,24.5598,24.4791,24.5127,19300.0
2009-02-05 11:20:00,36.49,36.58,36.39,36.5,46200.0,24.5194,24.5799,24.4522,24.5262,46200.0
2009-02-05 11:30:00,36.49,36.56,36.38,36.38,52400.0,24.5194,24.5665,24.4455,24.4455,52400.0
2009-02-05 11:40:00,36.38,36.41,36.35,36.36,17300.0,24.4455,24.4657,24.4254,24.4321,17300.0
2009-02-05 11:50:00,36.36,36.5,36.31,36.5,14900.0,24.4321,24.5262,24.3985,24.5262,14900.0
2009-02-05 12:00:00,36.5,36.64,36.5,36.57,73900.0,24.5262,24.6202,24.5262,24.5732,73900.0
2009-02-05 12:10:00,36.58,36.64,36.46,36.47,32800.0,24.5799,24.6202,24.4993,24.506,32800.0
2009-02-05 12:20:00,36.48,36.6,36.46,36.53,25800.0,24.5127,24.5933,24.4993,24.5463,25800.0
2009-02-05 12:30:00,36.54,36.65,36.53,36.64,15900.0,24.553,24.6269,24.5463,24.6202,15900.0
2009-02-05 12:40:00,36.63,36.63,36.42,36.5,50100.0,24.6135,24.6135,24.4724,24.5262,50100.0
2009-02-05 12:50:00,36.49,36.53,36.44,36.49,27900.0,24.5194,24.5463,24.4858,24.5194,27900.0
2009-02-05 13:00:00,36.48,36.51,36.41,36.49,20800.0,24.5127,24.5329,24.4657,24.5194,20800.0
2009-02-05 13:10:00,36.49,36.49,36.33,36.35,38400.0,24.5194,24.5194,24.4119,24.4254,38400.0
2009-02-05 13:20:00,36.36,36.38,36.28,36.33,29200.0,24.4321,24.4455,24.3783,24.4119,29200.0
2009-02-05 13:30:00,36.34,36.39,36.29,36.29,21800.0,24.4186,24.4522,24.385,24.385,21800.0
2009-02-05 13:40:00,36.27,36.49,36.27,36.48,19400.0,24.3716,24.5194,24.3716,24.5127,19400.0
2009-02-05 13:50:00,36.46,36.5,36.4,36.42,12300.0,24.4993,24.5262,24.459,24.4724,12300.0
2009-02-05 14:00:00,36.43,36.56,36.43,36.55,35300.0,24.4791,24.5665,24.4791,24.5598,35300.0
2009-02-05 14:10:00,36.55,36.55,36.35,36.4,44000.0,24.5598,24.5598,24.4254,24.459,44000.0
2009-02-05 14:20:00,36.37,36.47,36.37,36.44,49100.0,24.4388,24.506,24.4388,24.4858,49100.0
2009-02-05 14:30:00,36.44,36.48,36.39,36.44,36700.0,24.4858,24.5127,24.4522,24.4858,36700.0
2009-02-05 14:40:00,36.44,36.44,36.32,36.32,31500.0,24.4858,24.4858,24.4052,24.4052,31500.0
2009-02-05 14:50:00,36.32,36.32,36.17,36.21,55700.0,24.4052,24.4052,24.3044,24.3313,55700.0
2009-02-05 15:00:00,36.21,36.33,36.19,36.3,73100.0,24.3313,24.4119,24.3179,24.3918,73100.0
2009-02-05 15:10:00,36.3,36.39,36.3,36.39,29900.0,24.3918,24.4522,24.3918,24.4522,29900.0
2009-02-05 15:20:00,36.39,36.62,36.39,36.5,74100.0,24.4522,24.6068,24.4522,24.5262,74100.0
2009-02-05 15:30:00,36.5,36.54,36.48,36.51,77300.0,24.5262,24.553,24.5127,24.5329,77300.0
2009-02-05 15:40:00,36.51,36.59,36.45,36.5,116300.0,24.5329,24.5866,24.4926,24.5262,116300.0
2009-02-05 15:50:00,36.5,36.52,36.35,36.4,128000.0,24.5262,24.5396,24.4254,24.459,128000.0
2009-02-06 09:30:00,36.42,36.67,36.27,36.54,28500.0,24.4724,24.6404,24.3716,24.553,28500.0
2009-02-06 09:40:00,36.57,36.84,36.57,36.69,52200.0,24.5732,24.7546,24.5732,24.6538,52200.0
2009-02-06 09:50:00,36.71,36.77,36.61,36.76,108500.0,24.6673,24.7076,24.6001,24.7009,108500.0
2009-02-06 10:00:00,36.74,36.75,36.66,36.71,73000.0,24.6874,24.6941,24.6337,24.6673,73000.0
2009-02-06 10:10:00,36.73,36.77,36.64,36.65,33600.0,24.6807,24.7076,24.6202,24.6269,33600.0
2009-02-06 10:20:00,36.66,36.73,36.62,36.71,51600.0,24.6337,24.6807,24.6068,24.6673,51600.0
2009-02-06 10:30:00,36.72,36.75,36.66,36.69,75700.0,24.674,24.6941,24.6337,24.6538,75700.0
2009-02-06 10:40:00,36.66,36.74,36.56,36.7,37700.0,24.6337,24.6874,24.5665,24.6605,37700.0
2009-02-06 10:50:00,36.72,36.78,36.7,36.7,51100.0,24.674,24.7143,24.6605,24.6605,51100.0
2009-02-06 11:00:00,36.7,36.93,36.7,36.89,91200.0,24.6605,24.8151,24.6605,24.7882,91200.0
2009-02-06 11:10:00,36.89,37.07,36.86,36.98,79100.0,24.7882,24.9092,24.7681,24.8487,79100.0
2009-02-06 11:20:00,36.99,37.04,36.97,37.01,67000.0,24.8554,24.889,24.842,24.8688,67000.0
2009-02-06 11:30:00,37.0,37.02,36.95,36.96,28000.0,24.8621,24.8756,24.8285,24.8353,28000.0
2009-02-06 11:40:00,36.96,36.97,36.85,36.96,29900.0,24.8353,24.842,24.7613,24.8353,29900.0
2009-02-06 11:50:00,36.96,37.02,36.95,36.96,22700.0,24.8353,24.8756,24.8285,24.8353,22700.0
2009-02-06 12:00:00,36.95,36.98,36.87,36.92,23800.0,24.8285,24.8487,24.7748,24.8084,23800.0
2009-02-06 12:10:00,36.93,36.96,36.88,36.88,45500.0,24.8151,24.8353,24.7815,24.7815,45500.0
2009-02-06 12:20:00,36.88,36.9,36.81,36.86,40300.0,24.7815,24.7949,24.7345,24.7681,40300.0
2009-02-06 12:30:00,36.87,37.0,36.86,36.89,59200.0,24.7748,24.8621,24.7681,24.7882,59200.0
2009-02-06 12:40:00,36.87,36.93,36.77,36.86,53700.0,24.7748,24.8151,24.7076,24.7681,53700.0
2009-02-06 12:50:00,36.84,36.84,36.8,36.83,13300.0,24.7546,24.7546,24.7277,24.7479,13300.0
2009-02-06 13:00:00,36.82,36.97,36.77,36.93,60300.0,24.7412,24.842,24.7076,24.8151,60300.0
2009-02-06 13:10:00,36.92,36.94,36.86,36.94,30400.0,24.8084,24.8218,24.7681,24.8218,30400.0
2009-02-06 13:20:00,36.94,36.98,36.86,36.95,114100.0,24.8218,24.8487,24.7681,24.8285,114100.0
2009-02-06 13:30:00,36.96,37.0,36.93,36.95,48000.0,24.8353,24.8621,24.8151,24.8285,48000.0
2009-02-06 13:40:00,36.95,37.03,36.9,37.01,34300.0,24.8285,24.8823,24.7949,24.8688,34300.0
2009-02-06 13:50:00,36.99,37.06,36.98,37.02,55100.0,24.8554,24.9024,24.8487,24.8756,55100.0
2009-02-06 14:00:00,37.0,37.08,36.97,37.0,78600.0,24.8621,24.9159,24.842,24.8621,78600.0
2009-02-06 14:10:00,37.02,37.05,36.91,36.94,27100.0,24.8756,24.8957,24.8017,24.8218,27100.0
2009-02-06 14:20:00,36.93,37.09,36.93,37.07,38800.0,24.8151,24.9226,24.8151,24.9092,38800.0
2009-02-06 14:30:00,37.08,37.12,36.97,36.98,36100.0,24.9159,24.9428,24.842,24.8487,36100.0
2009-02-06 14:40:00,36.99,37.06,36.93,37.03,50800.0,24.8554,24.9024,24.8151,24.8823,50800.0
2009-02-06 14:50:00,37.03,37.17,36.98,37.15,108200.0,24.8823,24.9764,24.8487,24.9629,108200.0
2009-02-06 15:00:00,37.16,37.17,37.04,37.13,100200.0,24.9696,24.9764,24.889,24.9495,100200.0
2009-02-06 15:10:00,37.12,37.22,37.11,37.22,111600.0,24.9428,25.01,24.936,25.01,111600.0
2009-02-06 15:20:00,37.2,37.4,37.2,37.38,143100.0,24.9965,25.1309,24.9965,25.1175,143100.0
2009-02-06 15:30:00,37.38,37.49,37.36,37.47,189400.0,25.1175,25.1914,25.104,25.1779,189400.0
2009-02-06 15:40:00,37.47,37.56,37.46,37.51,261000.0,25.1779,25.2384,25.1712,25.2048,261000.0
2009-02-06 15:50:00,37.52,37.58,37.4,37.42,270600.0,25.2115,25.2519,25.1309,25.1443,270600.0
2009-02-09 09:30:00,37.43,37.6,37.11,37.27,21600.0,25.1511,25.2653,24.936,25.0436,21600.0
2009-02-09 09:40:00,37.28,37.38,37.05,37.06,36400.0,25.0503,25.1175,24.8957,24.9024,36400.0
2009-02-09 09:50:00,37.07,37.09,36.93,37.02,24800.0,24.9092,24.9226,24.8151,24.8756,24800.0
2009-02-09 10:00:00,37.02,37.02,36.78,36.85,41500.0,24.8756,24.8756,24.7143,24.7613,41500.0
2009-02-09 10:10:00,36.85,36.97,36.84,36.92,16900.0,24.7613,24.842,24.7546,24.8084,16900.0
2009-02-09 10:20:00,36.94,36.99,36.92,36.92,17900.0,24.8218,24.8554,24.8084,24.8084,17900.0
2009-02-09 10:30:00,36.94,37.0,36.86,37.0,30200.0,24.8218,24.8621,24.7681,24.8621,30200.0
2009-02-09 10:40:00,37.02,37.11,36.97,37.02,72500.0,24.8756,24.936,24.842,24.8756,72500.0
2009-02-09 10:50:00,37.01,37.06,36.96,37.0,46000.0,24.8688,24.9024,24.8353,24.8621,46000.0
2009-02-09 11:00:00,37.01,37.02,36.95,36.96,57000.0,24.8688,24.8756,24.8285,24.8353,57000.0
2009-02-09 11:10:00,36.96,37.03,36.95,37.01,67600.0,24.8353,24.8823,24.8285,24.8688,67600.0
2009-02-09 11:20:00,37.0,37.01,36.9,36.9,76900.0,24.8621,24.8688,24.7949,24.7949,76900.0
2009-02-09 11:30:00,36.9,36.96,36.8,36.8,123100.0,24.7949,24.8353,24.7277,24.7277,123100.0
2009-02-09 11:40:00,36.8,36.81,36.6,36.6,118400.0,24.7277,24.7345,24.5933,24.5933,118400.0
2009-02-09 11:50:00,36.6,36.74,36.57,36.74,50100.0,24.5933,24.6874,24.5732,24.6874,50100.0
2009-02-09 12:00:00,36.73,36.75,36.65,36.74,42900.0,24.6807,24.6941,24.6269,24.6874,42900.0
2009-02-09 12:10:00,36.73,36.81,36.71,36.78,23500.0,24.6807,24.7345,24.6673,24.7143,23500.0
2009-02-09 12:20:00,36.79,36.81,36.71,36.73,34400.0,24.721,24.7345,24.6673,24.6807,34400.0
2009-02-09 12:30:00,36.73,36.76,36.67,36.68,18100.0,24.6807,24.7009,24.6404,24.6471,18100.0
2009-02-09 12:40:00,36.7,36.72,36.64,36.67,20300.0,24.6605,24.674,24.6202,24.6404,20300.0
2009-02-09 12:50:00,36.68,36.76,36.66,36.67,47300.0,24.6471,24.7009,24.6337,24.6404,47300.0
2009-02-09 13:00:00,36.66,36.75,36.65,36.68,25500.0,24.6337,24.6941,24.6269,24.6471,25500.0
2009-02-09 13:10:00,36.68,36.76,36.66,36.67,17900.0,24.6471,24.7009,24.6337,24.6404,17900.0
2009-02-09 13:20:00,36.65,36.67,36.62,36.62,15400.0,24.6269,24.6404,24.6068,24.6068,15400.0
2009-02-09 13:30:00,36.63,36.64,36.49,36.58,52500.0,24.6135,24.6202,24.5194,24.5799,52500.0
2009-02-09 13:40:00,36.58,36.61,36.55,36.61,17800.0,24.5799,24.6001,24.5598,24.6001,17800.0
2009-02-09 13:50:00,36.6,36.64,36.56,36.64,30600.0,24.5933,24.6202,24.5665,24.6202,30600.0
2009-02-09 14:00:00,36.64,36.66,36.61,36.66,25400.0,24.6202,24.6337,24.6001,24.6337,25400.0
2009-02-09 14:10:00,36.65,36.67,36.55,36.6,42500.0,24.6269,24.6404,24.5598,24.5933,42500.0
2009-02-09 14:20:00,36.6,36.65,36.48,36.49,64300.0,24.5933,24.6269,24.5127,24.5194,64300.0
2009-02-09 14:30:00,36.49,36.55,36.47,36.5,111600.0,24.5194,24.5598,24.506,24.5262,111600.0
2009-02-09 14:40:00,36.5,36.5,36.39,36.49,60200.0,24.5262,24.5262,24.4522,24.5194,60200.0
2009-02-09 14:50:00,36.49,36.6,36.49,36.52,30700.0,24.5194,24.5933,24.5194,24.5396,30700.0
2009-02-09 15:00:00,36.51,36.56,36.45,36.49,70400.0,24.5329,24.5665,24.4926,24.5194,70400.0
2009-02-09 15:10:00,36.48,36.61,36.44,36.58,60700.0,24.5127,24.6001,24.4858,24.5799,60700.0
2009-02-09 15:20:00,36.6,36.71,36.57,36.66,51600.0,24.5933,24.6673,24.5732,24.6337,51600.0
2009-02-09 15:30:00,36.66,36.8,36.65,36.65,123500.0,24.6337,24.7277,24.6269,24.6269,123500.0
2009-02-09 15:40:00,36.64,36.73,36.59,36.72,93400.0,24.6202,24.6807,24.5866,24.674,93400.0
2009-02-09 15:50:00,36.72,36.79,36.7,36.71,127400.0,24.674,24.721,24.6605,24.6673,127400.0
2009-02-10 09:30:00,36.52,36.63,36.26,36.49,26000.0,24.5396,24.6135,24.3649,24.5194,26000.0
2009-02-10 09:40:00,36.47,36.52,36.31,36.49,26100.0,24.506,24.5396,24.3985,24.5194,26100.0
2009-02-10 09:50:00,36.5,36.54,36.33,36.4,29700.0,24.5262,24.553,24.4119,24.459,29700.0
2009-02-10 10:00:00,36.4,36.55,36.39,36.55,12800.0,24.459,24.5598,24.4522,24.5598,12800.0
2009-02-10 10:10:00,36.55,36.6,36.47,36.57,20800.0,24.5598,24.5933,24.506,24.5732,20800.0
2009-02-10 10:20:00,36.59,36.63,36.46,36.48,41700.0,24.5866,24.6135,24.4993,24.5127,41700.0
2009-02-10 10:30:00,36.47,36.5,36.39,36.41,26700.0,24.506,24.5262,24.4522,24.4657,26700.0
2009-02-10 10:40:00,36.42,36.54,36.41,36.49,19400.0,24.4724,24.553,24.4657,24.5194,19400.0
2009-02-10 10:50:00,36.5,36.5,36.41,36.46,13800.0,24.5262,24.5262,24.4657,24.4993,13800.0
2009-02-10 11:00:00,36.44,36.61,36.05,36.13,68300.0,24.4858,24.6001,24.2238,24.2775,68300.0
2009-02-10 11:10:00,36.11,36.12,35.93,36.1,22000.0,24.2641,24.2708,24.1431,24.2574,22000.0
2009-02-10 11:20:00,36.09,36.14,36.07,36.13,41600.0,24.2507,24.2843,24.2372,24.2775,41600.0
2009-02-10 11:30:00,36.11,36.11,35.85,35.91,76100.0,24.2641,24.2641,24.0894,24.1297,76100.0
2009-02-10 11:40:00,35.9,36.04,35.85,36.04,40000.0,24.123,24.2171,24.0894,24.2171,40000.0
2009-02-10 11:50:00,36.04,36.05,35.9,35.97,24400.0,24.2171,24.2238,24.123,24.17,24400.0
2009-02-10 12:00:00,35.94,36.02,35.85,35.88,20000.0,24.1499,24.2036,24.0894,24.1095,20000.0
2009-02-10 12:10:00,35.9,36.06,35.9,36.01,10000.0,24.123,24.2305,24.123,24.1969,10000.0
2009-02-10 12:20:00,36.02,36.03,35.87,35.93,19900.0,24.2036,24.2103,24.1028,24.1431,19900.0
2009-02-10 12:30:00,35.95,36.05,35.89,36.04,18700.0,24.1566,24.2238,24.1163,24.2171,18700.0
2009-02-10 12:40:00,36.06,36.13,36.04,36.1,16400.0,24.2305,24.2775,24.2171,24.2574,16400.0
2009-02-10 12:50:00,36.09,36.1,36.0,36.02,16600.0,24.2507,24.2574,24.1902,24.2036,16600.0
2009-02-10 13:00:00,36.0,36.01,35.86,35.88,21000.0,24.1902,24.1969,24.0961,24.1095,21000.0
2009-02-10 13:10:00,35.89,35.97,35.84,35.86,23100.0,24.1163,24.17,24.0827,24.0961,23100.0
2009-02-10 13:20:00,35.84,35.84,35.68,35.82,34000.0,24.0827,24.0827,23.9752,24.0692,34000.0
2009-02-10 13:30:00,35.8,35.92,35.79,35.91,24900.0,24.0558,24.1364,24.0491,24.1297,24900.0
2009-02-10 13:40:00,35.89,35.92,35.82,35.84,17200.0,24.1163,24.1364,24.0692,24.0827,17200.0
2009-02-10 13:50:00,35.86,35.88,35.79,35.81,10200.0,24.0961,24.1095,24.0491,24.0625,10200.0
2009-02-10 14:00:00,35.8,35.94,35.79,35.86,25200.0,24.0558,24.1499,24.0491,24.0961,25200.0
2009-02-10 14:10:00,35.87,35.87,35.8,35.86,19000.0,24.1028,24.1028,24.0558,24.0961,19000.0
2009-02-10 14:20:00,35.84,35.86,35.76,35.76,21000.0,24.0827,24.0961,24.0289,24.0289,21000.0
2009-02-10 14:30:00,35.76,35.81,35.72,35.8,30100.0,24.0289,24.0625,24.002,24.0558,30100.0
2009-02-10 14:40:00,35.79,35.92,35.79,35.86,27000.0,24.0491,24.1364,24.0491,24.0961,27000.0
2009-02-10 14:50:00,35.86,35.88,35.71,35.71,38600.0,24.0961,24.1095,23.9953,23.9953,38600.0
2009-02-10 15:00:00,35.72,35.88,35.72,35.84,43800.0,24.002,24.1095,24.002,24.0827,43800.0
2009-02-10 15:10:00,35.82,35.86,35.69,35.72,60400.0,24.0692,24.0961,23.9819,24.002,60400.0
2009-02-10 15:20:00,35.72,35.86,35.67,35.8,43800.0,24.002,24.0961,23.9684,24.0558,43800.0
2009-02-10 15:30:00,35.79,35.87,35.7,35.71,68400.0,24.0491,24.1028,23.9886,23.9953,68400.0
2009-02-10 15:40:00,35.7,35.93,35.65,35.9,96600.0,23.9886,24.1431,23.955,24.123,96600.0
2009-02-10 15:50:00,35.9,35.95,35.82,35.84,114000.0,24.123,24.1566,24.0692,24.0827,114000.0
2009-02-11 09:30:00,35.71,36.02,35.71,35.99,21300.0,23.9953,24.2036,23.9953,24.1835,21300.0
2009-02-11 09:40:00,36.0,36.08,35.96,36.08,17600.0,24.1902,24.2439,24.1633,24.2439,17600.0
2009-02-11 09:50:00,36.07,36.11,35.85,35.92,16300.0,24.2372,24.2641,24.0894,24.1364,16300.0
2009-02-11 10:00:00,35.9,35.98,35.84,35.91,15600.0,24.123,24.1767,24.0827,24.1297,15600.0
2009-02-11 10:10:00,35.89,36.09,35.87,36.04,34800.0,24.1163,24.2507,24.1028,24.2171,34800.0
2009-02-11 10:20:00,36.04,36.04,35.83,35.86,28300.0,24.2171,24.2171,24.0759,24.0961,28300.0
2009-02-11 10:30:00,35.86,35.86,35.75,35.82,11400.0,24.0961,24.0961,24.0222,24.0692,11400.0
2009-02-11 10:40:00,35.85,35.95,35.81,35.91,13300.0,24.0894,24.1566,24.0625,24.1297,13300.0
2009-02-11 10:50:00,35.93,36.0,35.85,35.98,21600.0,24.1431,24.1902,24.0894,24.1767,21600.0
2009-02-11 11:00:00,35.97,36.04,35.87,35.94,26400.0,24.17,24.2171,24.1028,24.1499,26400.0
2009-02-11 11:10:00,35.95,36.08,35.93,36.02,33500.0,24.1566,24.2439,24.1431,24.2036,33500.0
2009-02-11 11:20:00,36.02,36.05,35.91,36.03,34800.0,24.2036,24.2238,24.1297,24.2103,34800.0
2009-02-11 11:30:00,36.04,36.04,35.97,36.01,16200.0,24.2171,24.2171,24.17,24.1969,16200.0
2009-02-11 11:40:00,36.01,36.01,35.96,36.01,32000.0,24.1969,24.1969,24.1633,24.1969,32000.0
2009-02-11 11:50:00,36.02,36.08,35.99,36.01,11900.0,24.2036,24.2439,24.1835,24.1969,11900.0
2009-02-11 12:00:00,36.01,36.05,36.01,36.04,4600.0,24.1969,24.2238,24.1969,24.2171,4600.0
2009-02-11 12:10:00,36.04,36.04,35.95,35.99,21900.0,24.2171,24.2171,24.1566,24.1835,21900.0
2009-02-11 12:20:00,35.98,36.05,35.96,36.01,12400.0,24.1767,24.2238,24.1633,24.1969,12400.0
2009-02-11 12:30:00,36.03,36.03,35.92,36.02,15000.0,24.2103,24.2103,24.1364,24.2036,15000.0
2009-02-11 12:40:00,36.02,36.11,36.01,36.08,7400.0,24.2036,24.2641,24.1969,24.2439,7400.0
2009-02-11 12:50:00,36.09,36.11,35.94,35.97,34600.0,24.2507,24.2641,24.1499,24.17,34600.0
2009-02-11 13:00:00,35.97,36.0,35.84,35.86,24800.0,24.17,24.1902,24.0827,24.0961,24800.0
2009-02-11 13:10:00,35.85,35.95,35.85,35.93,11400.0,24.0894,24.1566,24.0894,24.1431,11400.0
2009-02-11 13:20:00,35.93,35.94,35.9,35.93,11200.0,24.1431,24.1499,24.123,24.1431,11200.0
2009-02-11 13:30:00,35.91,35.95,35.85,35.94,21900.0,24.1297,24.1566,24.0894,24.1499,21900.0
2009-02-11 13:40:00,35.93,35.94,35.86,35.87,18000.0,24.1431,24.1499,24.0961,24.1028,18000.0
2009-02-11 13:50:00,35.88,35.91,35.86,35.9,8200.0,24.1095,24.1297,24.0961,24.123,8200.0
2009-02-11 14:00:00,35.9,35.93,35.88,35.91,8900.0,24.123,24.1431,24.1095,24.1297,8900.0
2009-02-11 14:10:00,35.91,35.92,35.78,35.84,12200.0,24.1297,24.1364,24.0424,24.0827,12200.0
2009-02-11 14:20:00,35.84,35.93,35.81,35.84,25300.0,24.0827,24.1431,24.0625,24.0827,25300.0
2009-02-11 14:30:00,35.82,35.92,35.81,35.86,16200.0,24.0692,24.1364,24.0625,24.0961,16200.0
2009-02-11 14:40:00,35.85,35.86,35.81,35.82,13900.0,24.0894,24.0961,24.0625,24.0692,13900.0
2009-02-11 14:50:00,35.84,35.98,35.83,35.96,51900.0,24.0827,24.1767,24.0759,24.1633,51900.0
2009-02-11 15:00:00,35.92,35.94,35.82,35.84,26800.0,24.1364,24.1499,24.0692,24.0827,26800.0
2009-02-11 15:10:00,35.86,35.94,35.84,35.91,43400.0,24.0961,24.1499,24.0827,24.1297,43400.0
2009-02-11 15:20:00,35.9,35.96,35.86,35.93,39200.0,24.123,24.1633,24.0961,24.1431,39200.0
2009-02-11 15:30:00,35.94,35.96,35.84,35.89,55200.0,24.1499,24.1633,24.0827,24.1163,55200.0
2009-02-11 15:40:00,35.88,35.9,35.8,35.8,49800.0,24.1095,24.123,24.0558,24.0558,49800.0
2009-02-11 15:50:00,35.79,35.93,35.79,35.93,101400.0,24.0491,24.1431,24.0491,24.1431,101400.0
2009-02-12 09:30:00,35.58,35.83,35.34,35.35,31400.0,23.908,24.0759,23.7467,23.7534,31400.0
2009-02-12 09:40:00,35.35,35.43,35.29,35.41,29900.0,23.7534,23.8072,23.7131,23.7937,29900.0
2009-02-12 09:50:00,35.37,35.39,35.06,35.15,25500.0,23.7669,23.7803,23.5585,23.619,25500.0
2009-02-12 10:00:00,35.15,35.33,35.06,35.33,24200.0,23.619,23.74,23.5585,23.74,24200.0
2009-02-12 10:10:00,35.33,35.34,35.16,35.23,21700.0,23.74,23.7467,23.6257,23.6728,21700.0
2009-02-12 10:20:00,35.25,35.32,35.2,35.28,9300.0,23.6862,23.7333,23.6526,23.7064,9300.0
2009-02-12 10:30:00,35.3,35.32,35.22,35.27,16200.0,23.7198,23.7333,23.6661,23.6997,16200.0
2009-02-12 10:40:00,35.27,35.63,35.27,35.58,38500.0,23.6997,23.9416,23.6997,23.908,38500.0
2009-02-12 10:50:00,35.56,35.58,35.5,35.56,14300.0,23.8945,23.908,23.8542,23.8945,14300.0
2009-02-12 11:00:00,35.56,35.59,35.38,35.56,10700.0,23.8945,23.9147,23.7736,23.8945,10700.0
2009-02-12 11:10:00,35.56,35.62,35.56,35.56,50200.0,23.8945,23.9348,23.8945,23.8945,50200.0
2009-02-12 11:20:00,35.57,35.65,35.56,35.61,35000.0,23.9012,23.955,23.8945,23.9281,35000.0
2009-02-12 11:30:00,35.62,35.72,35.59,35.64,94400.0,23.9348,24.002,23.9147,23.9483,94400.0
2009-02-12 11:40:00,35.65,35.71,35.62,35.66,49300.0,23.955,23.9953,23.9348,23.9617,49300.0
2009-02-12 11:50:00,35.66,35.7,35.56,35.56,18100.0,23.9617,23.9886,23.8945,23.8945,18100.0
2009-02-12 12:00:00,35.56,35.7,35.56,35.62,17400.0,23.8945,23.9886,23.8945,23.9348,17400.0
2009-02-12 12:10:00,35.65,35.67,35.6,35.61,12500.0,23.955,23.9684,23.9214,23.9281,12500.0
2009-02-12 12:20:00,35.6,35.64,35.58,35.62,15800.0,23.9214,23.9483,23.908,23.9348,15800.0
2009-02-12 12:30:00,35.62,35.68,35.62,35.67,12300.0,23.9348,23.9752,23.9348,23.9684,12300.0
2009-02-12 12:40:00,35.67,35.74,35.67,35.71,18500.0,23.9684,24.0155,23.9684,23.9953,18500.0
2009-02-12 12:50:00,35.69,35.69,35.62,35.63,17200.0,23.9819,23.9819,23.9348,23.9416,17200.0
2009-02-12 13:00:00,35.63,35.65,35.62,35.65,35300.0,23.9416,23.955,23.9348,23.955,35300.0
2009-02-12 13:10:00,35.65,35.71,35.56,35.62,67000.0,23.955,23.9953,23.8945,23.9348,67000.0
2009-02-12 13:20:00,35.61,35.72,35.61,35.72,16600.0,23.9281,24.002,23.9281,24.002,16600.0
2009-02-12 13:30:00,35.71,35.76,35.56,35.58,26500.0,23.9953,24.0289,23.8945,23.908,26500.0
2009-02-12 13:40:00,35.59,35.69,35.56,35.69,27300.0,23.9147,23.9819,23.8945,23.9819,27300.0
2009-02-12 13:50:00,35.7,35.87,35.7,35.87,24000.0,23.9886,24.1028,23.9886,24.1028,24000.0
2009-02-12 14:00:00,35.85,35.87,35.71,35.82,35500.0,24.0894,24.1028,23.9953,24.0692,35500.0
2009-02-12 14:10:00,35.81,35.92,35.79,35.83,35600.0,24.0625,24.1364,24.0491,24.0759,35600.0
2009-02-12 14:20:00,35.82,35.84,35.72,35.8,77500.0,24.0692,24.0827,24.002,24.0558,77500.0
2009-02-12 14:30:00,35.8,35.9,35.77,35.8,62100.0,24.0558,24.123,24.0356,24.0558,62100.0
2009-02-12 14:40:00,35.8,35.85,35.74,35.81,69000.0,24.0558,24.0894,24.0155,24.0625,69000.0
2009-02-12 14:50:00,35.81,35.83,35.73,35.77,54700.0,24.0625,24.0759,24.0088,24.0356,54700.0
2009-02-12 15:00:00,35.76,35.76,35.63,35.72,49700.0,24.0289,24.0289,23.9416,24.002,49700.0
2009-02-12 15:10:00,35.73,35.86,35.72,35.82,57600.0,24.0088,24.0961,24.002,24.0692,57600.0
2009-02-12 15:20:00,35.82,36.2,35.75,36.2,109800.0,24.0692,24.3246,24.0222,24.3246,109800.0
2009-02-12 15:30:00,36.18,36.3,36.04,36.2,114500.0,24.3111,24.3918,24.2171,24.3246,114500.0
2009-02-12 15:40:00,36.18,36.49,36.16,36.39,127700.0,24.3111,24.5194,24.2977,24.4522,127700.0
2009-02-12 15:50:00,36.39,36.51,36.3,36.51,201300.0,24.4522,24.5329,24.3918,24.5329,201300.0
2009-02-13 09:30:00,36.64,36.72,36.32,36.53,34800.0,24.6202,24.674,24.4052,24.5463,34800.0
2009-02-13 09:40:00,36.5,36.8,36.44,36.8,86600.0,24.5262,24.7277,24.4858,24.7277,86600.0
2009-02-13 09:50:00,36.8,36.82,36.52,36.79,99300.0,24.7277,24.7412,24.5396,24.721,99300.0
2009-02-13 10:00:00,36.76,36.97,36.68,36.71,129700.0,24.7009,24.842,24.6471,24.6673,129700.0
2009-02-13 10:10:00,36.71,36.73,36.45,36.5,48600.0,24.6673,24.6807,24.4926,24.5262,48600.0
2009-02-13 10:20:00,36.5,36.63,36.5,36.56,25400.0,24.5262,24.6135,24.5262,24.5665,25400.0
2009-02-13 10:30:00,36.54,36.73,36.49,36.72,41500.0,24.553,24.6807,24.5194,24.674,41500.0
2009-02-13 10:40:00,36.71,36.77,36.69,36.72,78300.0,24.6673,24.7076,24.6538,24.674,78300.0
2009-02-13 10:50:00,36.72,36.85,36.7,36.81,32400.0,24.674,24.7613,24.6605,24.7345,32400.0
2009-02-13 11:00:00,36.8,36.83,36.74,36.83,21800.0,24.7277,24.7479,24.6874,24.7479,21800.0
2009-02-13 11:10:00,36.82,36.85,36.77,36.8,22000.0,24.7412,24.7613,24.7076,24.7277,22000.0
2009-02-13 11:20:00,36.79,36.82,36.73,36.76,34300.0,24.721,24.7412,24.6807,24.7009,34300.0
2009-02-13 11:30:00,36.75,36.79,36.73,36.77,56700.0,24.6941,24.721,24.6807,24.7076,56700.0
2009-02-13 11:40:00,36.76,36.77,36.73,36.74,36400.0,24.7009,24.7076,24.6807,24.6874,36400.0
2009-02-13 11:50:00,36.74,36.75,36.71,36.71,38200.0,24.6874,24.6941,24.6673,24.6673,38200.0
2009-02-13 12:00:00,36.71,36.82,36.71,36.77,65200.0,24.6673,24.7412,24.6673,24.7076,65200.0
2009-02-13 12:10:00,36.78,36.78,36.7,36.72,61700.0,24.7143,24.7143,24.6605,24.674,61700.0
2009-02-13 12:20:00,36.72,36.79,36.72,36.77,42200.0,24.674,24.721,24.674,24.7076,42200.0
2009-02-13 12:30:00,36.77,36.81,36.74,36.77,32400.0,24.7076,24.7345,24.6874,24.7076,32400.0
2009-02-13 12:40:00,36.77,36.82,36.74,36.81,47600.0,24.7076,24.7412,24.6874,24.7345,47600.0
2009-02-13 12:50:00,36.81,36.82,36.76,36.8,44400.0,24.7345,24.7412,24.7009,24.7277,44400.0
2009-02-13 13:00:00,36.78,36.81,36.77,36.78,68600.0,24.7143,24.7345,24.7076,24.7143,68600.0
2009-02-13 13:10:00,36.78,36.84,36.77,36.81,24900.0,24.7143,24.7546,24.7076,24.7345,24900.0
2009-02-13 13:20:00,36.82,36.84,36.8,36.82,52500.0,24.7412,24.7546,24.7277,24.7412,52500.0
2009-02-13 13:30:00,36.82,36.93,36.81,36.85,60500.0,24.7412,24.8151,24.7345,24.7613,60500.0
2009-02-13 13:40:00,36.85,36.97,36.83,36.97,41400.0,24.7613,24.842,24.7479,24.842,41400.0
2009-02-13 13:50:00,36.96,37.0,36.9,36.91,49300.0,24.8353,24.8621,24.7949,24.8017,49300.0
2009-02-13 14:00:00,36.91,36.96,36.86,36.88,74700.0,24.8017,24.8353,24.7681,24.7815,74700.0
2009-02-13 14:10:00,36.88,36.96,36.88,36.96,76000.0,24.7815,24.8353,24.7815,24.8353,76000.0
2009-02-13 14:20:00,36.96,37.0,36.94,36.98,72800.0,24.8353,24.8621,24.8218,24.8487,72800.0
2009-02-13 14:30:00,36.98,36.98,36.91,36.97,81300.0,24.8487,24.8487,24.8017,24.842,81300.0
2009-02-13 14:40:00,36.96,37.0,36.91,36.95,94000.0,24.8353,24.8621,24.8017,24.8285,94000.0
2009-02-13 14:50:00,36.94,37.0,36.86,36.86,66400.0,24.8218,24.8621,24.7681,24.7681,66400.0
2009-02-13 15:00:00,36.87,36.91,36.8,36.84,119100.0,24.7748,24.8017,24.7277,24.7546,119100.0
2009-02-13 15:10:00,36.85,36.89,36.8,36.82,116000.0,24.7613,24.7882,24.7277,24.7412,116000.0
2009-02-13 15:20:00,36.81,37.01,36.8,36.99,100400.0,24.7345,24.8688,24.7277,24.8554,100400.0
2009-02-13 15:30:00,36.99,37.03,36.95,37.01,168200.0,24.8554,24.8823,24.8285,24.8688,168200.0
2009-02-13 15:40:00,36.98,37.16,36.97,37.06,228200.0,24.8487,24.9696,24.842,24.9024,228200.0
2009-02-13 15:50:00,37.07,37.09,36.83,36.83,228100.0,24.9092,24.9226,24.7479,24.7479,228100.0
2009-02-17 09:30:00,35.9,35.9,35.18,35.18,93100.0,24.123,24.123,23.6392,23.6392,93100.0
2009-02-17 09:40:00,35.2,35.2,35.0,35.03,105200.0,23.6526,23.6526,23.5182,23.5384,105200.0
2009-02-17 09:50:00,35.03,35.15,34.91,35.1,47600.0,23.5384,23.619,23.4578,23.5854,47600.0
2009-02-17 10:00:00,35.1,35.28,35.09,35.23,64600.0,23.5854,23.7064,23.5787,23.6728,64600.0
2009-02-17 10:10:00,35.23,35.32,35.15,35.18,72800.0,23.6728,23.7333,23.619,23.6392,72800.0
2009-02-17 10:20:00,35.19,35.23,35.12,35.22,45900.0,23.6459,23.6728,23.5989,23.6661,45900.0
2009-02-17 10:30:00,35.23,35.39,35.08,35.11,48200.0,23.6728,23.7803,23.572,23.5921,48200.0
2009-02-17 10:40:00,35.11,35.12,34.92,34.93,79800.0,23.5921,23.5989,23.4645,23.4712,79800.0
2009-02-17 10:50:00,34.93,35.1,34.92,35.0,46300.0,23.4712,23.5854,23.4645,23.5182,46300.0
2009-02-17 11:00:00,35.0,35.1,34.95,34.98,32100.0,23.5182,23.5854,23.4846,23.5048,32100.0
2009-02-17 11:10:00,34.98,35.15,34.97,35.14,20400.0,23.5048,23.619,23.4981,23.6123,20400.0
2009-02-17 11:20:00,35.16,35.19,35.08,35.18,39500.0,23.6257,23.6459,23.572,23.6392,39500.0
2009-02-17 11:30:00,35.17,35.17,35.02,35.07,17300.0,23.6325,23.6325,23.5317,23.5653,17300.0
2009-02-17 11:40:00,35.08,35.08,35.01,35.04,15900.0,23.572,23.572,23.5249,23.5451,15900.0
2009-02-17 11:50:00,35.04,35.04,34.88,34.97,59600.0,23.5451,23.5451,23.4376,23.4981,59600.0
2009-02-17 12:00:00,34.97,35.09,34.97,35.03,15500.0,23.4981,23.5787,23.4981,23.5384,15500.0
2009-02-17 12:10:00,35.02,35.02,34.91,35.02,29900.0,23.5317,23.5317,23.4578,23.5317,29900.0
2009-02-17 12:20:00,35.02,35.04,34.89,35.02,24500.0,23.5317,23.5451,23.4443,23.5317,24500.0
2009-02-17 12:30:00,35.06,35.22,35.05,35.22,24300.0,23.5585,23.6661,23.5518,23.6661,24300.0
2009-02-17 12:40:00,35.23,35.26,35.2,35.2,17300.0,23.6728,23.6929,23.6526,23.6526,17300.0
2009-02-17 12:50:00,35.2,35.28,35.18,35.27,35500.0,23.6526,23.7064,23.6392,23.6997,35500.0
2009-02-17 13:00:00,35.28,35.28,35.13,35.15,16100.0,23.7064,23.7064,23.6056,23.619,16100.0
2009-02-17 13:10:00,35.15,35.21,35.09,35.12,21300.0,23.619,23.6593,23.5787,23.5989,21300.0
2009-02-17 13:20:00,35.1,35.18,35.07,35.11,24100.0,23.5854,23.6392,23.5653,23.5921,24100.0
2009-02-17 13:30:00,35.1,35.14,35.0,35.05,17700.0,23.5854,23.6123,23.5182,23.5518,17700.0
2009-02-17 13:40:00,35.07,35.26,35.06,35.2,19100.0,23.5653,23.6929,23.5585,23.6526,19100.0
2009-02-17 13:50:00,35.2,35.2,35.04,35.09,24500.0,23.6526,23.6526,23.5451,23.5787,24500.0
2009-02-17 14:00:00,35.11,35.18,35.05,35.1,32000.0,23.5921,23.6392,23.5518,23.5854,32000.0
2009-02-17 14:10:00,35.1,35.12,35.05,35.08,39900.0,23.5854,23.5989,23.5518,23.572,39900.0
2009-02-17 14:20:00,35.09,35.12,34.89,34.9,44300.0,23.5787,23.5989,23.4443,23.451,44300.0
2009-02-17 14:30:00,34.9,35.11,34.88,35.08,56600.0,23.451,23.5921,23.4376,23.572,56600.0
2009-02-17 14:40:00,35.08,35.1,34.93,34.95,64600.0,23.572,23.5854,23.4712,23.4846,64600.0
2009-02-17 14:50:00,34.93,35.02,34.85,34.94,61700.0,23.4712,23.5317,23.4174,23.4779,61700.0
2009-02-17 15:00:00,34.93,35.0,34.85,34.97,66200.0,23.4712,23.5182,23.4174,23.4981,66200.0
2009-02-17 15:10:00,34.98,35.02,34.81,34.81,90500.0,23.5048,23.5317,23.3906,23.3906,90500.0
2009-02-17 15:20:00,34.81,34.92,34.75,34.89,128600.0,23.3906,23.4645,23.3502,23.4443,128600.0
2009-02-17 15:30:00,34.89,35.25,34.89,35.24,150700.0,23.4443,23.6862,23.4443,23.6795,150700.0
2009-02-17 15:40:00,35.23,35.23,35.03,35.07,191500.0,23.6728,23.6728,23.5384,23.5653,191500.0
2009-02-17 15:50:00,35.07,35.08,34.8,34.85,162400.0,23.5653,23.572,23.3838,23.4174,162400.0
2009-02-18 09:30:00,35.21,35.21,34.6,34.64,36500.0,23.6593,23.6593,23.2495,23.2763,36500.0
2009-02-18 09:40:00,34.62,34.84,34.62,34.77,27400.0,23.2629,23.4107,23.2629,23.3637,27400.0
2009-02-18 09:50:00,34.77,34.84,34.64,34.7,22800.0,23.3637,23.4107,23.2763,23.3166,22800.0
2009-02-18 10:00:00,34.7,34.74,34.57,34.57,30000.0,23.3166,23.3435,23.2293,23.2293,30000.0
2009-02-18 10:10:00,34.58,34.67,34.53,34.62,20900.0,23.236,23.2965,23.2024,23.2629,20900.0
2009-02-18 10:20:00,34.64,34.75,34.6,34.61,29800.0,23.2763,23.3502,23.2495,23.2562,29800.0
2009-02-18 10:30:00,34.6,34.76,34.6,34.7,19500.0,23.2495,23.357,23.2495,23.3166,19500.0
2009-02-18 10:40:00,34.68,34.86,34.68,34.78,30800.0,23.3032,23.4242,23.3032,23.3704,30800.0
2009-02-18 10:50:00,34.78,34.79,34.69,34.71,29000.0,23.3704,23.3771,23.3099,23.3234,29000.0
2009-02-18 11:00:00,34.71,34.73,34.62,34.7,38700.0,23.3234,23.3368,23.2629,23.3166,38700.0
2009-02-18 11:10:00,34.71,34.81,34.67,34.68,31100.0,23.3234,23.3906,23.2965,23.3032,31100.0
2009-02-18 11:20:00,34.67,34.76,34.63,34.63,28800.0,23.2965,23.357,23.2696,23.2696,28800.0
2009-02-18 11:30:00,34.64,34.66,34.57,34.59,23000.0,23.2763,23.2898,23.2293,23.2427,23000.0
2009-02-18 11:40:00,34.59,34.62,34.5,34.5,31700.0,23.2427,23.2629,23.1823,23.1823,31700.0
2009-02-18 11:50:00,34.5,34.57,34.5,34.53,54400.0,23.1823,23.2293,23.1823,23.2024,54400.0
2009-02-18 12:00:00,34.51,34.56,34.49,34.55,51700.0,23.189,23.2226,23.1755,23.2159,51700.0
2009-02-18 12:10:00,34.55,34.65,34.48,34.5,30500.0,23.2159,23.283,23.1688,23.1823,30500.0
2009-02-18 12:20:00,34.5,34.56,34.48,34.56,24800.0,23.1823,23.2226,23.1688,23.2226,24800.0
2009-02-18 12:30:00,34.56,34.66,34.56,34.61,61100.0,23.2226,23.2898,23.2226,23.2562,61100.0
2009-02-18 12:40:00,34.62,34.68,34.61,34.65,37500.0,23.2629,23.3032,23.2562,23.283,37500.0
2009-02-18 12:50:00,34.65,34.85,34.65,34.85,59100.0,23.283,23.4174,23.283,23.4174,59100.0
2009-02-18 13:00:00,34.85,34.89,34.75,34.76,26600.0,23.4174,23.4443,23.3502,23.357,26600.0
2009-02-18 13:10:00,34.76,34.83,34.75,34.82,72300.0,23.357,23.404,23.3502,23.3973,72300.0
2009-02-18 13:20:00,34.81,34.83,34.74,34.78,56000.0,23.3906,23.404,23.3435,23.3704,56000.0
2009-02-18 13:30:00,34.79,34.79,34.61,34.62,14400.0,23.3771,23.3771,23.2562,23.2629,14400.0
2009-02-18 13:40:00,34.61,34.71,34.57,34.69,16700.0,23.2562,23.3234,23.2293,23.3099,16700.0
2009-02-18 13:50:00,34.68,34.73,34.65,34.66,13900.0,23.3032,23.3368,23.283,23.2898,13900.0
2009-02-18 14:00:00,34.65,34.77,34.61,34.76,21700.0,23.283,23.3637,23.2562,23.357,21700.0
2009-02-18 14:10:00,34.76,34.77,34.57,34.68,22500.0,23.357,23.3637,23.2293,23.3032,22500.0
2009-02-18 14:20:00,34.68,34.78,34.65,34.75,22600.0,23.3032,23.3704,23.283,23.3502,22600.0
2009-02-18 14:30:00,34.75,34.79,34.66,34.67,25300.0,23.3502,23.3771,23.2898,23.2965,25300.0
2009-02-18 14:40:00,34.67,34.69,34.61,34.62,16200.0,23.2965,23.3099,23.2562,23.2629,16200.0
2009-02-18 14:50:00,34.62,34.8,34.52,34.8,32500.0,23.2629,23.3838,23.1957,23.3838,32500.0
2009-02-18 15:00:00,34.79,34.8,34.67,34.67,41900.0,23.3771,23.3838,23.2965,23.2965,41900.0
2009-02-18 15:10:00,34.66,34.8,34.66,34.76,52100.0,23.2898,23.3838,23.2898,23.357,52100.0
2009-02-18 15:20:00,34.77,34.82,34.64,34.65,42900.0,23.3637,23.3973,23.2763,23.283,42900.0
2009-02-18 15:30:00,34.64,34.74,34.62,34.69,44200.0,23.2763,23.3435,23.2629,23.3099,44200.0
2009-02-18 15:40:00,34.7,34.83,34.68,34.8,63000.0,23.3166,23.404,23.3032,23.3838,63000.0
2009-02-18 15:50:00,34.79,34.85,34.72,34.77,139700.0,23.3771,23.4174,23.3301,23.3637,139700.0
2009-02-19 09:30:00,35.09,35.12,34.21,34.98,61200.0,23.5787,23.5989,22.9874,23.5048,61200.0
2009-02-19 09:40:00,34.98,35.42,34.98,35.41,31900.0,23.5048,23.8004,23.5048,23.7937,31900.0
2009-02-19 09:50:00,35.41,35.61,35.41,35.59,42300.0,23.7937,23.9281,23.7937,23.9147,42300.0
2009-02-19 10:00:00,35.59,35.63,35.39,35.48,18500.0,23.9147,23.9416,23.7803,23.8408,18500.0
2009-02-19 10:10:00,35.49,35.49,35.16,35.16,23600.0,23.8475,23.8475,23.6257,23.6257,23600.0
2009-02-19 10:20:00,35.17,35.23,35.14,35.19,25000.0,23.6325,23.6728,23.6123,23.6459,25000.0
2009-02-19 10:30:00,35.22,35.3,35.15,35.3,22500.0,23.6661,23.7198,23.619,23.7198,22500.0
2009-02-19 10:40:00,35.28,35.43,35.27,35.4,29200.0,23.7064,23.8072,23.6997,23.787,29200.0
2009-02-19 10:50:00,35.38,35.49,35.32,35.43,35500.0,23.7736,23.8475,23.7333,23.8072,35500.0
2009-02-19 11:00:00,35.44,35.6,35.44,35.6,40100.0,23.8139,23.9214,23.8139,23.9214,40100.0
2009-02-19 11:10:00,35.61,35.69,35.57,35.66,34300.0,23.9281,23.9819,23.9012,23.9617,34300.0
2009-02-19 11:20:00,35.65,35.68,35.53,35.63,13000.0,23.955,23.9752,23.8744,23.9416,13000.0
2009-02-19 11:30:00,35.62,35.63,35.5,35.5,15400.0,23.9348,23.9416,23.8542,23.8542,15400.0
2009-02-19 11:40:00,35.51,35.51,35.33,35.38,14600.0,23.8609,23.8609,23.74,23.7736,14600.0
2009-02-19 11:50:00,35.38,35.41,35.24,35.29,15600.0,23.7736,23.7937,23.6795,23.7131,15600.0
2009-02-19 12:00:00,35.26,35.28,35.16,35.25,12500.0,23.6929,23.7064,23.6257,23.6862,12500.0
2009-02-19 12:10:00,35.27,35.33,35.21,35.29,12300.0,23.6997,23.74,23.6593,23.7131,12300.0
2009-02-19 12:20:00,35.29,35.37,35.28,35.29,9500.0,23.7131,23.7669,23.7064,23.7131,9500.0
2009-02-19 12:30:00,35.3,35.35,35.26,35.32,14700.0,23.7198,23.7534,23.6929,23.7333,14700.0
2009-02-19 12:40:00,35.31,35.34,35.21,35.22,26500.0,23.7265,23.7467,23.6593,23.6661,26500.0
2009-02-19 12:50:00,35.22,35.3,35.2,35.27,11900.0,23.6661,23.7198,23.6526,23.6997,11900.0
2009-02-19 13:00:00,35.28,35.34,35.21,35.34,11700.0,23.7064,23.7467,23.6593,23.7467,11700.0
2009-02-19 13:10:00,35.37,35.46,35.34,35.42,8500.0,23.7669,23.8273,23.7467,23.8004,8500.0
2009-02-19 13:20:00,35.42,35.46,35.4,35.43,13000.0,23.8004,23.8273,23.787,23.8072,13000.0
2009-02-19 13:30:00,35.42,35.42,35.27,35.28,17900.0,23.8004,23.8004,23.6997,23.7064,17900.0
2009-02-19 13:40:00,35.28,35.29,35.25,35.29,9100.0,23.7064,23.7131,23.6862,23.7131,9100.0
2009-02-19 13:50:00,35.28,35.3,35.22,35.23,17400.0,23.7064,23.7198,23.6661,23.6728,17400.0
2009-02-19 14:00:00,35.25,35.26,35.19,35.2,21600.0,23.6862,23.6929,23.6459,23.6526,21600.0
2009-02-19 14:10:00,35.2,35.25,35.11,35.11,14500.0,23.6526,23.6862,23.5921,23.5921,14500.0
2009-02-19 14:20:00,35.11,35.15,35.09,35.1,29600.0,23.5921,23.619,23.5787,23.5854,29600.0
2009-02-19 14:30:00,35.1,35.21,35.08,35.21,28300.0,23.5854,23.6593,23.572,23.6593,28300.0
2009-02-19 14:40:00,35.21,35.24,35.17,35.18,29900.0,23.6593,23.6795,23.6325,23.6392,29900.0
2009-02-19 14:50:00,35.19,35.28,35.16,35.17,45800.0,23.6459,23.7064,23.6257,23.6325,45800.0
2009-02-19 15:00:00,35.17,35.24,35.09,35.09,29700.0,23.6325,23.6795,23.5787,23.5787,29700.0
2009-02-19 15:10:00,35.08,35.08,34.94,34.94,40900.0,23.572,23.572,23.4779,23.4779,40900.0
2009-02-19 15:20:00,34.95,35.11,34.94,35.1,31500.0,23.4846,23.5921,23.4779,23.5854,31500.0
2009-02-19 15:30:00,35.09,35.1,34.86,34.87,57300.0,23.5787,23.5854,23.4242,23.4309,57300.0
2009-02-19 15:40:00,34.88,35.18,34.85,35.12,61100.0,23.4376,23.6392,23.4174,23.5989,61100.0
2009-02-19 15:50:00,35.12,35.13,34.94,34.99,105800.0,23.5989,23.6056,23.4779,23.5115,105800.0
2009-02-20 09:30:00,34.5,35.35,34.5,34.55,132700.0,23.1823,23.7534,23.1823,23.2159,132700.0
2009-02-20 09:40:00,34.54,34.66,34.41,34.63,42000.0,23.2091,23.2898,23.1218,23.2696,42000.0
2009-02-20 09:50:00,34.63,34.69,34.58,34.63,17200.0,23.2696,23.3099,23.236,23.2696,17200.0
2009-02-20 10:00:00,34.65,34.75,34.54,34.68,24000.0,23.283,23.3502,23.2091,23.3032,24000.0
2009-02-20 10:10:00,34.65,34.69,34.55,34.62,18900.0,23.283,23.3099,23.2159,23.2629,18900.0
2009-02-20 10:20:00,34.59,34.67,34.53,34.67,17300.0,23.2427,23.2965,23.2024,23.2965,17300.0
2009-02-20 10:30:00,34.66,34.78,34.64,34.76,30100.0,23.2898,23.3704,23.2763,23.357,30100.0
2009-02-20 10:40:00,34.78,34.89,34.73,34.76,17500.0,23.3704,23.4443,23.3368,23.357,17500.0
2009-02-20 10:50:00,34.76,34.76,34.56,34.65,16800.0,23.357,23.357,23.2226,23.283,16800.0
2009-02-20 11:00:00,34.66,34.76,34.52,34.52,18900.0,23.2898,23.357,23.1957,23.1957,18900.0
2009-02-20 11:10:00,34.52,34.53,34.38,34.52,95000.0,23.1957,23.2024,23.1016,23.1957,95000.0
2009-02-20 11:20:00,34.53,34.56,34.46,34.49,31400.0,23.2024,23.2226,23.1554,23.1755,31400.0
2009-02-20 11:30:00,34.49,34.57,34.43,34.57,43200.0,23.1755,23.2293,23.1352,23.2293,43200.0
2009-02-20 11:40:00,34.57,34.59,34.55,34.58,21000.0,23.2293,23.2427,23.2159,23.236,21000.0
2009-02-20 11:50:00,34.57,34.58,34.5,34.5,21700.0,23.2293,23.236,23.1823,23.1823,21700.0
2009-02-20 12:00:00,34.51,34.58,34.5,34.55,24400.0,23.189,23.236,23.1823,23.2159,24400.0
2009-02-20 12:10:00,34.59,34.67,34.5,34.55,18000.0,23.2427,23.2965,23.1823,23.2159,18000.0
2009-02-20 12:20:00,34.55,34.56,34.48,34.56,25600.0,23.2159,23.2226,23.1688,23.2226,25600.0
2009-02-20 12:30:00,34.55,34.58,34.5,34.55,17800.0,23.2159,23.236,23.1823,23.2159,17800.0
2009-02-20 12:40:00,34.57,34.59,34.43,34.46,41500.0,23.2293,23.2427,23.1352,23.1554,41500.0
2009-02-20 12:50:00,34.46,34.48,34.35,34.41,24200.0,23.1554,23.1688,23.0815,23.1218,24200.0
2009-02-20 13:00:00,34.38,34.46,34.3,34.36,42400.0,23.1016,23.1554,23.0479,23.0882,42400.0
2009-02-20 13:10:00,34.35,34.47,34.35,34.47,37700.0,23.0815,23.1621,23.0815,23.1621,37700.0
2009-02-20 13:20:00,34.46,34.59,34.46,34.52,34900.0,23.1554,23.2427,23.1554,23.1957,34900.0
2009-02-20 13:30:00,34.53,34.6,34.48,34.58,21800.0,23.2024,23.2495,23.1688,23.236,21800.0
2009-02-20 13:40:00,34.57,34.69,34.55,34.63,19300.0,23.2293,23.3099,23.2159,23.2696,19300.0
2009-02-20 13:50:00,34.63,34.66,34.53,34.54,24300.0,23.2696,23.2898,23.2024,23.2091,24300.0
2009-02-20 14:00:00,34.54,34.57,34.44,34.51,25700.0,23.2091,23.2293,23.1419,23.189,25700.0
2009-02-20 14:10:00,34.52,34.71,34.43,34.56,35000.0,23.1957,23.3234,23.1352,23.2226,35000.0
2009-02-20 14:20:00,34.59,34.85,34.51,34.52,49400.0,23.2427,23.4174,23.189,23.1957,49400.0
2009-02-20 14:30:00,34.53,34.82,34.52,34.75,51400.0,23.2024,23.3973,23.1957,23.3502,51400.0
2009-02-20 14:40:00,34.76,34.83,34.67,34.83,65700.0,23.357,23.404,23.2965,23.404,65700.0
2009-02-20 14:50:00,34.82,34.9,34.71,34.74,47500.0,23.3973,23.451,23.3234,23.3435,47500.0
2009-02-20 15:00:00,34.74,34.78,34.61,34.73,53300.0,23.3435,23.3704,23.2562,23.3368,53300.0
2009-02-20 15:10:00,34.7,34.72,34.62,34.67,29600.0,23.3166,23.3301,23.2629,23.2965,29600.0
2009-02-20 15:20:00,34.68,34.72,34.51,34.55,37400.0,23.3032,23.3301,23.189,23.2159,37400.0
2009-02-20 15:30:00,34.57,34.75,34.48,34.7,72100.0,23.2293,23.3502,23.1688,23.3166,72100.0
2009-02-20 15:40:00,34.65,34.75,34.56,34.62,74000.0,23.283,23.3502,23.2226,23.2629,74000.0
2009-02-20 15:50:00,34.62,34.71,34.54,34.69,120800.0,23.2629,23.3234,23.2091,23.3099,120800.0
2009-02-23 09:30:00,34.85,34.85,34.3,34.48,69700.0,23.624,23.624,23.2512,23.3732,69700.0
2009-02-23 09:40:00,34.52,34.57,34.16,34.18,36500.0,23.4003,23.4342,23.1563,23.1699,36500.0
2009-02-23 09:50:00,34.19,34.35,34.19,34.29,36700.0,23.1766,23.2851,23.1766,23.2444,36700.0
2009-02-23 10:00:00,34.3,34.34,34.21,34.34,96300.0,23.2512,23.2783,23.1902,23.2783,96300.0
2009-02-23 10:10:00,34.35,34.35,34.06,34.13,31500.0,23.2851,23.2851,23.0885,23.136,31500.0
2009-02-23 10:20:00,34.15,34.2,34.1,34.18,63900.0,23.1495,23.1834,23.1156,23.1699,63900.0
2009-02-23 10:30:00,34.19,34.27,34.08,34.09,36300.0,23.1766,23.2309,23.1021,23.1089,36300.0
2009-02-23 10:40:00,34.09,34.21,34.06,34.13,70900.0,23.1089,23.1902,23.0885,23.136,70900.0
2009-02-23 10:50:00,34.13,34.24,34.01,34.02,43100.0,23.136,23.2105,23.0546,23.0614,43100.0
2009-02-23 11:00:00,34.02,34.04,34.01,34.01,39600.0,23.0614,23.075,23.0546,23.0546,39600.0
2009-02-23 11:10:00,34.01,34.09,34.0,34.0,67900.0,23.0546,23.1089,23.0478,23.0478,67900.0
2009-02-23 11:20:00,34.01,34.06,33.99,34.01,68900.0,23.0546,23.0885,23.0411,23.0546,68900.0
2009-02-23 11:30:00,34.0,34.0,33.84,33.96,31100.0,23.0478,23.0478,22.9394,23.0207,31100.0
2009-02-23 11:40:00,33.96,33.98,33.94,33.97,21000.0,23.0207,23.0343,23.0072,23.0275,21000.0
2009-02-23 11:50:00,33.97,34.06,33.97,34.02,24900.0,23.0275,23.0885,23.0275,23.0614,24900.0
2009-02-23 12:00:00,34.02,34.02,33.99,34.01,14400.0,23.0614,23.0614,23.0411,23.0546,14400.0
2009-02-23 12:10:00,34.01,34.08,33.99,34.01,15100.0,23.0546,23.1021,23.0411,23.0546,15100.0
2009-02-23 12:20:00,33.99,34.01,33.94,33.97,11300.0,23.0411,23.0546,23.0072,23.0275,11300.0
2009-02-23 12:30:00,33.96,33.97,33.9,33.96,14100.0,23.0207,23.0275,22.9801,23.0207,14100.0
2009-02-23 12:40:00,33.96,33.96,33.83,33.83,25700.0,23.0207,23.0207,22.9326,22.9326,25700.0
2009-02-23 12:50:00,33.85,33.87,33.71,33.72,34000.0,22.9462,22.9597,22.8513,22.858,34000.0
2009-02-23 13:00:00,33.71,33.8,33.7,33.8,22100.0,22.8513,22.9123,22.8445,22.9123,22100.0
2009-02-23 13:10:00,33.79,33.83,33.79,33.79,13000.0,22.9055,22.9326,22.9055,22.9055,13000.0
2009-02-23 13:20:00,33.79,33.85,33.79,33.81,17700.0,22.9055,22.9462,22.9055,22.919,17700.0
2009-02-23 13:30:00,33.82,33.82,33.73,33.78,23500.0,22.9258,22.9258,22.8648,22.8987,23500.0
2009-02-23 13:40:00,33.8,33.89,33.77,33.79,11100.0,22.9123,22.9733,22.8919,22.9055,11100.0
2009-02-23 13:50:00,33.78,33.79,33.71,33.71,21900.0,22.8987,22.9055,22.8513,22.8513,21900.0
2009-02-23 14:00:00,33.73,33.86,33.7,33.8,26100.0,22.8648,22.9529,22.8445,22.9123,26100.0
2009-02-23 14:10:00,33.78,34.0,33.77,33.91,31800.0,22.8987,23.0478,22.8919,22.9868,31800.0
2009-02-23 14:20:00,33.94,34.0,33.88,33.94,23600.0,23.0072,23.0478,22.9665,23.0072,23600.0
2009-02-23 14:30:00,33.95,33.97,33.81,33.9,21600.0,23.014,23.0275,22.919,22.9801,21600.0
2009-02-23 14:40:00,33.92,33.93,33.71,33.72,21700.0,22.9936,23.0004,22.8513,22.858,21700.0
2009-02-23 14:50:00,33.73,33.79,33.61,33.69,38800.0,22.8648,22.9055,22.7835,22.8377,38800.0
2009-02-23 15:00:00,33.67,33.82,33.65,33.79,43400.0,22.8241,22.9258,22.8106,22.9055,43400.0
2009-02-23 15:10:00,33.76,33.87,33.69,33.86,32600.0,22.8852,22.9597,22.8377,22.9529,32600.0
2009-02-23 15:20:00,33.85,33.87,33.66,33.77,34400.0,22.9462,22.9597,22.8174,22.8919,34400.0
2009-02-23 15:30:00,33.77,33.85,33.73,33.76,63300.0,22.8919,22.9462,22.8648,22.8852,63300.0
2009-02-23 15:40:00,33.75,33.8,33.72,33.76,67000.0,22.8784,22.9123,22.858,22.8852,67000.0
2009-02-23 15:50:00,33.75,33.81,33.69,33.72,118700.0,22.8784,22.919,22.8377,22.858,118700.0
2009-02-24 09:30:00,33.88,34.21,33.65,33.95,26400.0,22.9665,23.1902,22.8106,23.014,26400.0
2009-02-24 09:40:00,33.95,33.97,33.86,33.97,11000.0,23.014,23.0275,22.9529,23.0275,11000.0
2009-02-24 09:50:00,33.98,34.03,33.8,33.8,26000.0,23.0343,23.0682,22.9123,22.9123,26000.0
2009-02-24 10:00:00,33.8,33.81,33.62,33.71,23300.0,22.9123,22.919,22.7903,22.8513,23300.0
2009-02-24 10:10:00,33.7,33.76,33.59,33.66,11500.0,22.8445,22.8852,22.7699,22.8174,11500.0
2009-02-24 10:20:00,33.67,33.82,33.64,33.8,31400.0,22.8241,22.9258,22.8038,22.9123,31400.0
2009-02-24 10:30:00,33.8,33.99,33.8,33.93,14900.0,22.9123,23.0411,22.9123,23.0004,14900.0
2009-02-24 10:40:00,33.9,34.06,33.86,34.01,16800.0,22.9801,23.0885,22.9529,23.0546,16800.0
2009-02-24 10:50:00,34.01,34.04,33.91,33.94,23300.0,23.0546,23.075,22.9868,23.0072,23300.0
2009-02-24 11:00:00,33.94,34.05,33.9,33.9,50000.0,23.0072,23.0817,22.9801,22.9801,50000.0
2009-02-24 11:10:00,33.91,34.0,33.85,33.88,17600.0,22.9868,23.0478,22.9462,22.9665,17600.0
2009-02-24 11:20:00,33.88,33.91,33.8,33.85,19600.0,22.9665,22.9868,22.9123,22.9462,19600.0
2009-02-24 11:30:00,33.84,33.89,33.78,33.81,18900.0,22.9394,22.9733,22.8987,22.919,18900.0
2009-02-24 11:40:00,33.83,33.85,33.71,33.76,22800.0,22.9326,22.9462,22.8513,22.8852,22800.0
2009-02-24 11:50:00,33.77,33.93,33.77,33.88,14700.0,22.8919,23.0004,22.8919,22.9665,14700.0
2009-02-24 12:00:00,33.87,33.94,33.85,33.87,32900.0,22.9597,23.0072,22.9462,22.9597,32900.0
2009-02-24 12:10:00,33.88,33.88,33.8,33.81,9400.0,22.9665,22.9665,22.9123,22.919,9400.0
2009-02-24 12:20:00,33.81,33.87,33.77,33.86,11700.0,22.919,22.9597,22.8919,22.9529,11700.0
2009-02-24 12:30:00,33.87,34.0,33.85,33.97,12800.0,22.9597,23.0478,22.9462,23.0275,12800.0
2009-02-24 12:40:00,33.97,34.01,33.94,33.97,14700.0,23.0275,23.0546,23.0072,23.0275,14700.0
2009-02-24 12:50:00,33.98,34.01,33.91,33.94,16600.0,23.0343,23.0546,22.9868,23.0072,16600.0
2009-02-24 13:00:00,33.94,34.01,33.93,33.97,14700.0,23.0072,23.0546,23.0004,23.0275,14700.0
2009-02-24 13:10:00,33.98,33.98,33.82,33.85,11600.0,23.0343,23.0343,22.9258,22.9462,11600.0
2009-02-24 13:20:00,33.83,34.09,33.83,34.06,37700.0,22.9326,23.1089,22.9326,23.0885,37700.0
2009-02-24 13:30:00,34.06,34.1,34.01,34.07,12800.0,23.0885,23.1156,23.0546,23.0953,12800.0
2009-02-24 13:40:00,34.08,34.09,33.94,33.99,14200.0,23.1021,23.1089,23.0072,23.0411,14200.0
2009-02-24 13:50:00,34.01,34.12,34.0,34.07,9000.0,23.0546,23.1292,23.0478,23.0953,9000.0
2009-02-24 14:00:00,34.09,34.1,34.0,34.03,17900.0,23.1089,23.1156,23.0478,23.0682,17900.0
2009-02-24 14:10:00,34.03,34.18,34.0,34.18,29200.0,23.0682,23.1699,23.0478,23.1699,29200.0
2009-02-24 14:20:00,34.17,34.17,34.05,34.08,38200.0,23.1631,23.1631,23.0817,23.1021,38200.0
2009-02-24 14:30:00,34.07,34.24,34.07,34.11,85100.0,23.0953,23.2105,23.0953,23.1224,85100.0
2009-02-24 14:40:00,34.11,34.12,33.98,34.0,60900.0,23.1224,23.1292,23.0343,23.0478,60900.0
2009-02-24 14:50:00,34.0,34.12,33.96,34.03,87800.0,23.0478,23.1292,23.0207,23.0682,87800.0
2009-02-24 15:00:00,34.03,34.13,34.03,34.11,89500.0,23.0682,23.136,23.0682,23.1224,89500.0
2009-02-24 15:10:00,34.11,34.21,34.1,34.21,87800.0,23.1224,23.1902,23.1156,23.1902,87800.0
2009-02-24 15:20:00,34.21,34.24,34.1,34.12,73200.0,23.1902,23.2105,23.1156,23.1292,73200.0
2009-02-24 15:30:00,34.13,34.2,34.09,34.16,124400.0,23.136,23.1834,23.1089,23.1563,124400.0
2009-02-24 15:40:00,34.15,34.23,34.06,34.12,132600.0,23.1495,23.2038,23.0885,23.1292,132600.0
2009-02-24 15:50:00,34.11,34.16,34.05,34.06,212300.0,23.1224,23.1563,23.0817,23.0885,212300.0
2009-02-25 09:30:00,33.96,34.22,33.77,34.07,40400.0,23.0207,23.197,22.8919,23.0953,40400.0
2009-02-25 09:40:00,34.09,34.1,33.96,34.02,23300.0,23.1089,23.1156,23.0207,23.0614,23300.0
2009-02-25 09:50:00,34.02,34.23,34.02,34.06,34800.0,23.0614,23.2038,23.0614,23.0885,34800.0
2009-02-25 10:00:00,34.03,34.2,33.99,34.19,58100.0,23.0682,23.1834,23.0411,23.1766,58100.0
2009-02-25 10:10:00,34.18,34.19,33.98,34.19,40900.0,23.1699,23.1766,23.0343,23.1766,40900.0
2009-02-25 10:20:00,34.19,34.35,34.19,34.33,115600.0,23.1766,23.2851,23.1766,23.2715,115600.0
2009-02-25 10:30:00,34.33,34.37,34.21,34.37,41400.0,23.2715,23.2987,23.1902,23.2987,41400.0
2009-02-25 10:40:00,34.36,34.4,34.21,34.24,96300.0,23.2919,23.319,23.1902,23.2105,96300.0
2009-02-25 10:50:00,34.23,34.29,34.22,34.27,34400.0,23.2038,23.2444,23.197,23.2309,34400.0
2009-02-25 11:00:00,34.27,34.34,34.26,34.28,85700.0,23.2309,23.2783,23.2241,23.2377,85700.0
2009-02-25 11:10:00,34.28,34.29,34.25,34.29,30900.0,23.2377,23.2444,23.2173,23.2444,30900.0
2009-02-25 11:20:00,34.29,34.4,34.28,34.34,78600.0,23.2444,23.319,23.2377,23.2783,78600.0
2009-02-25 11:30:00,34.35,34.35,34.3,34.32,64900.0,23.2851,23.2851,23.2512,23.2648,64900.0
2009-02-25 11:40:00,34.32,34.33,34.23,34.26,84300.0,23.2648,23.2715,23.2038,23.2241,84300.0
2009-02-25 11:50:00,34.26,34.26,34.14,34.17,131600.0,23.2241,23.2241,23.1427,23.1631,131600.0
2009-02-25 12:00:00,34.17,34.29,34.13,34.27,123500.0,23.1631,23.2444,23.136,23.2309,123500.0
2009-02-25 12:10:00,34.27,34.31,34.25,34.3,90900.0,23.2309,23.258,23.2173,23.2512,90900.0
2009-02-25 12:20:00,34.31,34.36,34.3,34.35,46300.0,23.258,23.2919,23.2512,23.2851,46300.0
2009-02-25 12:30:00,34.36,34.4,34.33,34.39,75800.0,23.2919,23.319,23.2715,23.3122,75800.0
2009-02-25 12:40:00,34.4,34.4,34.29,34.3,58100.0,23.319,23.319,23.2444,23.2512,58100.0
2009-02-25 12:50:00,34.3,34.42,34.3,34.36,127800.0,23.2512,23.3326,23.2512,23.2919,127800.0
2009-02-25 13:00:00,34.35,34.46,34.32,34.4,136100.0,23.2851,23.3597,23.2648,23.319,136100.0
2009-02-25 13:10:00,34.41,34.44,34.34,34.4,59700.0,23.3258,23.3461,23.2783,23.319,59700.0
2009-02-25 13:20:00,34.4,34.41,34.29,34.33,25500.0,23.319,23.3258,23.2444,23.2715,25500.0
2009-02-25 13:30:00,34.34,34.48,34.31,34.47,104600.0,23.2783,23.3732,23.258,23.3664,104600.0
2009-02-25 13:40:00,34.48,34.5,34.35,34.44,113600.0,23.3732,23.3868,23.2851,23.3461,113600.0
2009-02-25 13:50:00,34.44,34.49,34.33,34.41,44300.0,23.3461,23.38,23.2715,23.3258,44300.0
2009-02-25 14:00:00,34.41,34.43,34.2,34.22,145200.0,23.3258,23.3393,23.1834,23.197,145200.0
2009-02-25 14:10:00,34.21,34.28,34.12,34.16,84500.0,23.1902,23.2377,23.1292,23.1563,84500.0
2009-02-25 14:20:00,34.13,34.38,34.1,34.36,198700.0,23.136,23.3054,23.1156,23.2919,198700.0
2009-02-25 14:30:00,34.36,34.37,34.26,34.31,54000.0,23.2919,23.2987,23.2241,23.258,54000.0
2009-02-25 14:40:00,34.3,34.4,34.3,34.32,51800.0,23.2512,23.319,23.2512,23.2648,51800.0
2009-02-25 14:50:00,34.32,34.4,34.27,34.32,67100.0,23.2648,23.319,23.2309,23.2648,67100.0
2009-02-25 15:00:00,34.32,34.5,34.3,34.46,115300.0,23.2648,23.3868,23.2512,23.3597,115300.0
2009-02-25 15:10:00,34.45,34.62,34.35,34.58,159600.0,23.3529,23.4681,23.2851,23.441,159600.0
2009-02-25 15:20:00,34.58,34.6,34.5,34.5,56200.0,23.441,23.4546,23.3868,23.3868,56200.0
2009-02-25 15:30:00,34.51,34.6,34.41,34.41,186900.0,23.3936,23.4546,23.3258,23.3258,186900.0
2009-02-25 15:40:00,34.41,34.43,34.26,34.33,110200.0,23.3258,23.3393,23.2241,23.2715,110200.0
2009-02-25 15:50:00,34.33,34.35,34.1,34.12,158200.0,23.2715,23.2851,23.1156,23.1292,158200.0
2009-02-26 09:30:00,34.44,34.56,34.07,34.12,47600.0,23.3461,23.4275,23.0953,23.1292,47600.0
2009-02-26 09:40:00,34.11,34.31,34.1,34.31,31800.0,23.1224,23.258,23.1156,23.258,31800.0
2009-02-26 09:50:00,34.3,34.44,34.25,34.39,35500.0,23.2512,23.3461,23.2173,23.3122,35500.0
2009-02-26 10:00:00,34.35,34.41,34.19,34.33,122000.0,23.2851,23.3258,23.1766,23.2715,122000.0
2009-02-26 10:10:00,34.31,34.45,34.29,34.39,56200.0,23.258,23.3529,23.2444,23.3122,56200.0
2009-02-26 10:20:00,34.39,34.54,34.31,34.46,35400.0,23.3122,23.4139,23.258,23.3597,35400.0
2009-02-26 10:30:00,34.49,34.49,34.33,34.47,64800.0,23.38,23.38,23.2715,23.3664,64800.0
2009-02-26 10:40:00,34.44,34.56,34.26,34.27,48800.0,23.3461,23.4275,23.2241,23.2309,48800.0
2009-02-26 10:50:00,34.27,34.31,34.24,34.29,42600.0,23.2309,23.258,23.2105,23.2444,42600.0
2009-02-26 11:00:00,34.27,34.28,33.91,33.96,72500.0,23.2309,23.2377,22.9868,23.0207,72500.0
2009-02-26 11:10:00,33.96,34.01,33.89,33.98,34700.0,23.0207,23.0546,22.9733,23.0343,34700.0
2009-02-26 11:20:00,33.98,34.02,33.96,33.98,38400.0,23.0343,23.0614,23.0207,23.0343,38400.0
2009-02-26 11:30:00,33.98,34.01,33.92,34.0,32500.0,23.0343,23.0546,22.9936,23.0478,32500.0
2009-02-26 11:40:00,34.0,34.0,33.82,33.85,48800.0,23.0478,23.0478,22.9258,22.9462,48800.0
2009-02-26 11:50:00,33.85,34.0,33.85,33.99,27800.0,22.9462,23.0478,22.9462,23.0411,27800.0
2009-02-26 12:00:00,33.99,34.05,33.99,34.0,58200.0,23.0411,23.0817,23.0411,23.0478,58200.0
2009-02-26 12:10:00,34.0,34.0,33.97,34.0,35400.0,23.0478,23.0478,23.0275,23.0478,35400.0
2009-02-26 12:20:00,34.0,34.02,33.93,34.01,38200.0,23.0478,23.0614,23.0004,23.0546,38200.0
2009-02-26 12:30:00,34.01,34.04,33.97,34.0,66900.0,23.0546,23.075,23.0275,23.0478,66900.0
2009-02-26 12:40:00,33.99,34.0,33.95,33.99,39600.0,23.0411,23.0478,23.014,23.0411,39600.0
2009-02-26 12:50:00,33.99,33.99,33.83,33.85,33100.0,23.0411,23.0411,22.9326,22.9462,33100.0
2009-02-26 13:00:00,33.86,33.9,33.82,33.82,29200.0,22.9529,22.9801,22.9258,22.9258,29200.0
2009-02-26 13:10:00,33.82,33.84,33.75,33.8,27500.0,22.9258,22.9394,22.8784,22.9123,27500.0
2009-02-26 13:20:00,33.8,33.95,33.8,33.93,44100.0,22.9123,23.014,22.9123,23.0004,44100.0
2009-02-26 13:30:00,33.93,34.0,33.86,33.91,35900.0,23.0004,23.0478,22.9529,22.9868,35900.0
2009-02-26 13:40:00,33.91,34.07,33.89,33.95,33400.0,22.9868,23.0953,22.9733,23.014,33400.0
2009-02-26 13:50:00,33.95,33.98,33.86,33.94,24600.0,23.014,23.0343,22.9529,23.0072,24600.0
2009-02-26 14:00:00,33.93,33.95,33.76,33.77,39600.0,23.0004,23.014,22.8852,22.8919,39600.0
2009-02-26 14:10:00,33.76,33.9,33.76,33.9,40700.0,22.8852,22.9801,22.8852,22.9801,40700.0
2009-02-26 14:20:00,33.9,33.97,33.88,33.95,35900.0,22.9801,23.0275,22.9665,23.014,35900.0
2009-02-26 14:30:00,33.95,33.95,33.78,33.85,49200.0,23.014,23.014,22.8987,22.9462,49200.0
2009-02-26 14:40:00,33.84,33.87,33.75,33.81,45000.0,22.9394,22.9597,22.8784,22.919,45000.0
2009-02-26 14:50:00,33.81,33.83,33.67,33.74,106800.0,22.919,22.9326,22.8241,22.8716,106800.0
2009-02-26 15:00:00,33.73,33.86,33.63,33.83,100200.0,22.8648,22.9529,22.797,22.9326,100200.0
2009-02-26 15:10:00,33.82,33.83,33.53,33.54,121300.0,22.9258,22.9326,22.7292,22.736,121300.0
2009-02-26 15:20:00,33.55,33.59,33.46,33.46,90400.0,22.7428,22.7699,22.6818,22.6818,90400.0
2009-02-26 15:30:00,33.47,33.66,33.46,33.65,138400.0,22.6886,22.8174,22.6818,22.8106,138400.0
2009-02-26 15:40:00,33.66,33.73,33.55,33.59,141400.0,22.8174,22.8648,22.7428,22.7699,141400.0
2009-02-26 15:50:00,33.57,33.57,33.38,33.39,222000.0,22.7564,22.7564,22.6276,22.6343,222000.0
2009-02-27 09:30:00,33.0,33.47,33.0,33.24,32100.0,22.37,22.6886,22.37,22.5327,32100.0
2009-02-27 09:40:00,33.23,33.48,33.19,33.45,33900.0,22.5259,22.6953,22.4988,22.675,33900.0
2009-02-27 09:50:00,33.46,33.53,33.39,33.45,47000.0,22.6818,22.7292,22.6343,22.675,47000.0
2009-02-27 10:00:00,33.45,33.55,33.37,33.43,51000.0,22.675,22.7428,22.6208,22.6615,51000.0
2009-02-27 10:10:00,33.44,33.44,33.34,33.43,34800.0,22.6682,22.6682,22.6004,22.6615,34800.0
2009-02-27 10:20:00,33.43,33.54,33.39,33.4,42700.0,22.6615,22.736,22.6343,22.6411,42700.0
2009-02-27 10:30:00,33.4,33.49,33.38,33.41,35500.0,22.6411,22.7021,22.6276,22.6479,35500.0
2009-02-27 10:40:00,33.42,33.74,33.41,33.7,49700.0,22.6547,22.8716,22.6479,22.8445,49700.0
2009-02-27 10:50:00,33.7,33.8,33.61,33.68,37400.0,22.8445,22.9123,22.7835,22.8309,37400.0
2009-02-27 11:00:00,33.68,33.73,33.63,33.63,28900.0,22.8309,22.8648,22.797,22.797,28900.0
2009-02-27 11:10:00,33.63,33.66,33.6,33.66,36300.0,22.797,22.8174,22.7767,22.8174,36300.0
2009-02-27 11:20:00,33.65,33.85,33.63,33.83,34300.0,22.8106,22.9462,22.797,22.9326,34300.0
2009-02-27 11:30:00,33.85,33.94,33.84,33.89,31700.0,22.9462,23.0072,22.9394,22.9733,31700.0
2009-02-27 11:40:00,33.9,34.13,33.9,34.09,38800.0,22.9801,23.136,22.9801,23.1089,38800.0
2009-02-27 11:50:00,34.09,34.13,33.92,34.0,54900.0,23.1089,23.136,22.9936,23.0478,54900.0
2009-02-27 12:00:00,34.0,34.06,33.95,33.99,72500.0,23.0478,23.0885,23.014,23.0411,72500.0
2009-02-27 12:10:00,33.98,34.08,33.86,33.87,47900.0,23.0343,23.1021,22.9529,22.9597,47900.0
2009-02-27 12:20:00,33.88,34.03,33.86,33.99,33200.0,22.9665,23.0682,22.9529,23.0411,33200.0
2009-02-27 12:30:00,33.99,34.04,33.83,33.92,41100.0,23.0411,23.075,22.9326,22.9936,41100.0
2009-02-27 12:40:00,33.92,34.01,33.89,34.0,34400.0,22.9936,23.0546,22.9733,23.0478,34400.0
2009-02-27 12:50:00,34.0,34.08,33.92,34.02,28600.0,23.0478,23.1021,22.9936,23.0614,28600.0
2009-02-27 13:00:00,34.03,34.14,34.0,34.05,71300.0,23.0682,23.1427,23.0478,23.0817,71300.0
2009-02-27 13:10:00,34.06,34.07,33.88,33.99,35800.0,23.0885,23.0953,22.9665,23.0411,35800.0
2009-02-27 13:20:00,34.02,34.08,34.0,34.0,30800.0,23.0614,23.1021,23.0478,23.0478,30800.0
2009-02-27 13:30:00,33.99,34.1,33.78,33.96,67000.0,23.0411,23.1156,22.8987,23.0207,67000.0
2009-02-27 13:40:00,33.96,34.06,33.94,34.01,53000.0,23.0207,23.0885,23.0072,23.0546,53000.0
2009-02-27 13:50:00,34.02,34.1,33.98,34.03,74000.0,23.0614,23.1156,23.0343,23.0682,74000.0
2009-02-27 14:00:00,34.03,34.11,34.01,34.07,64100.0,23.0682,23.1224,23.0546,23.0953,64100.0
2009-02-27 14:10:00,34.06,34.07,33.97,34.03,37000.0,23.0885,23.0953,23.0275,23.0682,37000.0
2009-02-27 14:20:00,34.03,34.06,33.9,33.91,34300.0,23.0682,23.0885,22.9801,22.9868,34300.0
2009-02-27 14:30:00,33.93,33.99,33.89,33.92,48100.0,23.0004,23.0411,22.9733,22.9936,48100.0
2009-02-27 14:40:00,33.95,34.07,33.94,34.06,52900.0,23.014,23.0953,23.0072,23.0885,52900.0
2009-02-27 14:50:00,34.06,34.15,34.03,34.14,63700.0,23.0885,23.1495,23.0682,23.1427,63700.0
2009-02-27 15:00:00,34.12,34.12,33.96,34.01,35400.0,23.1292,23.1292,23.0207,23.0546,35400.0
2009-02-27 15:10:00,34.02,34.02,33.77,33.84,48700.0,23.0614,23.0614,22.8919,22.9394,48700.0
2009-02-27 15:20:00,33.85,34.02,33.82,33.93,63800.0,22.9462,23.0614,22.9258,23.0004,63800.0
2009-02-27 15:30:00,33.93,34.08,33.76,33.83,92000.0,23.0004,23.1021,22.8852,22.9326,92000.0
2009-02-27 15:40:00,33.8,34.02,33.8,33.96,83100.0,22.9123,23.0614,22.9123,23.0207,83100.0
2009-02-27 15:50:00,33.96,33.99,33.73,33.73,140500.0,23.0207,23.0411,22.8648,22.8648,140500.0
2009-03-02 09:30:00,33.25,33.68,33.0,33.65,76100.0,22.5394,22.8309,22.37,22.8106,76100.0
2009-03-02 09:40:00,33.66,34.05,33.65,33.83,92500.0,22.8174,23.0817,22.8106,22.9326,92500.0
2009-03-02 09:50:00,33.83,33.86,33.5,33.55,52000.0,22.9326,22.9529,22.7089,22.7428,52000.0
2009-03-02 10:00:00,33.55,33.78,33.55,33.76,27400.0,22.7428,22.8987,22.7428,22.8852,27400.0
2009-03-02 10:10:00,33.77,33.98,33.76,33.9,42600.0,22.8919,23.0343,22.8852,22.9801,42600.0
2009-03-02 10:20:00,33.93,33.97,33.8,33.93,39400.0,23.0004,23.0275,22.9123,23.0004,39400.0
2009-03-02 10:30:00,33.92,33.96,33.87,33.93,17000.0,22.9936,23.0207,22.9597,23.0004,17000.0
2009-03-02 10:40:00,33.94,33.95,33.8,33.91,33800.0,23.0072,23.014,22.9123,22.9868,33800.0
2009-03-02 10:50:00,33.92,34.0,33.89,33.93,30400.0,22.9936,23.0478,22.9733,23.0004,30400.0
2009-03-02 11:00:00,33.95,33.98,33.75,33.77,60700.0,23.014,23.0343,22.8784,22.8919,60700.0
2009-03-02 11:10:00,33.79,33.82,33.75,33.8,68700.0,22.9055,22.9258,22.8784,22.9123,68700.0
2009-03-02 11:20:00,33.8,33.85,33.71,33.72,33100.0,22.9123,22.9462,22.8513,22.858,33100.0
2009-03-02 11:30:00,33.72,33.85,33.63,33.85,100400.0,22.858,22.9462,22.797,22.9462,100400.0
2009-03-02 11:40:00,33.83,33.87,33.77,33.81,27100.0,22.9326,22.9597,22.8919,22.919,27100.0
2009-03-02 11:50:00,33.83,33.83,33.71,33.81,30600.0,22.9326,22.9326,22.8513,22.919,30600.0
2009-03-02 12:00:00,33.8,33.82,33.72,33.76,36100.0,22.9123,22.9258,22.858,22.8852,36100.0
2009-03-02 12:10:00,33.76,33.78,33.6,33.65,44600.0,22.8852,22.8987,22.7767,22.8106,44600.0
2009-03-02 12:20:00,33.65,33.73,33.64,33.72,22500.0,22.8106,22.8648,22.8038,22.858,22500.0
2009-03-02 12:30:00,33.71,33.76,33.69,33.76,25800.0,22.8513,22.8852,22.8377,22.8852,25800.0
2009-03-02 12:40:00,33.76,33.84,33.74,33.84,30300.0,22.8852,22.9394,22.8716,22.9394,30300.0
2009-03-02 12:50:00,33.84,33.93,33.74,33.83,31400.0,22.9394,23.0004,22.8716,22.9326,31400.0
2009-03-02 13:00:00,33.82,33.97,33.82,33.91,38300.0,22.9258,23.0275,22.9258,22.9868,38300.0
2009-03-02 13:10:00,33.9,33.91,33.79,33.81,29500.0,22.9801,22.9868,22.9055,22.919,29500.0
2009-03-02 13:20:00,33.81,33.86,33.79,33.8,21000.0,22.919,22.9529,22.9055,22.9123,21000.0
2009-03-02 13:30:00,33.81,33.84,33.74,33.82,26000.0,22.919,22.9394,22.8716,22.9258,26000.0
2009-03-02 13:40:00,33.82,33.85,33.74,33.84,29200.0,22.9258,22.9462,22.8716,22.9394,29200.0
2009-03-02 13:50:00,33.83,33.88,33.79,33.87,25600.0,22.9326,22.9665,22.9055,22.9597,25600.0
2009-03-02 14:00:00,33.87,33.87,33.7,33.72,46900.0,22.9597,22.9597,22.8445,22.858,46900.0
2009-03-02 14:10:00,33.74,33.85,33.74,33.78,31800.0,22.8716,22.9462,22.8716,22.8987,31800.0
2009-03-02 14:20:00,33.78,33.8,33.69,33.78,45400.0,22.8987,22.9123,22.8377,22.8987,45400.0
2009-03-02 14:30:00,33.78,33.91,33.75,33.83,45000.0,22.8987,22.9868,22.8784,22.9326,45000.0
2009-03-02 14:40:00,33.83,33.89,33.74,33.77,78500.0,22.9326,22.9733,22.8716,22.8919,78500.0
2009-03-02 14:50:00,33.77,33.83,33.64,33.78,55400.0,22.8919,22.9326,22.8038,22.8987,55400.0
2009-03-02 15:00:00,33.78,33.8,33.67,33.77,46800.0,22.8987,22.9123,22.8241,22.8919,46800.0
2009-03-02 15:10:00,33.76,33.83,33.68,33.68,52500.0,22.8852,22.9326,22.8309,22.8309,52500.0
2009-03-02 15:20:00,33.68,33.78,33.65,33.72,84000.0,22.8309,22.8987,22.8106,22.858,84000.0
2009-03-02 15:30:00,33.73,33.79,33.57,33.59,86100.0,22.8648,22.9055,22.7564,22.7699,86100.0
2009-03-02 15:40:00,33.61,33.62,33.42,33.46,104600.0,22.7835,22.7903,22.6547,22.6818,104600.0
2009-03-02 15:50:00,33.47,33.59,33.45,33.53,139300.0,22.6886,22.7699,22.675,22.7292,139300.0
2009-03-03 09:30:00,33.67,34.0,33.67,33.76,36900.0,22.8241,23.0478,22.8241,22.8852,36900.0
2009-03-03 09:40:00,33.74,33.76,33.3,33.51,57600.0,22.8716,22.8852,22.5733,22.7157,57600.0
2009-03-03 09:50:00,33.48,33.61,33.47,33.53,26500.0,22.6953,22.7835,22.6886,22.7292,26500.0
2009-03-03 10:00:00,33.51,33.68,33.34,33.46,35400.0,22.7157,22.8309,22.6004,22.6818,35400.0
2009-03-03 10:10:00,33.45,33.49,33.22,33.34,22300.0,22.675,22.7021,22.5191,22.6004,22300.0
2009-03-03 10:20:00,33.33,33.52,33.33,33.49,19000.0,22.5937,22.7225,22.5937,22.7021,19000.0
2009-03-03 10:30:00,33.48,33.53,33.29,33.5,22800.0,22.6953,22.7292,22.5666,22.7089,22800.0
2009-03-03 10:40:00,33.5,33.55,33.43,33.43,15400.0,22.7089,22.7428,22.6615,22.6615,15400.0
2009-03-03 10:50:00,33.42,33.55,33.28,33.39,31800.0,22.6547,22.7428,22.5598,22.6343,31800.0
2009-03-03 11:00:00,33.38,33.47,33.28,33.46,40400.0,22.6276,22.6886,22.5598,22.6818,40400.0
2009-03-03 11:10:00,33.46,33.46,33.04,33.13,32500.0,22.6818,22.6818,22.3971,22.4581,32500.0
2009-03-03 11:20:00,33.14,33.26,33.08,33.19,24600.0,22.4649,22.5462,22.4242,22.4988,24600.0
2009-03-03 11:30:00,33.17,33.2,33.03,33.09,25900.0,22.4852,22.5055,22.3903,22.431,25900.0
2009-03-03 11:40:00,33.11,33.16,33.02,33.07,31300.0,22.4445,22.4784,22.3835,22.4174,31300.0
2009-03-03 11:50:00,33.07,33.09,32.97,33.05,49300.0,22.4174,22.431,22.3496,22.4039,49300.0
2009-03-03 12:00:00,33.09,33.3,33.09,33.24,31100.0,22.431,22.5733,22.431,22.5327,31100.0
2009-03-03 12:10:00,33.25,33.32,33.16,33.28,27700.0,22.5394,22.5869,22.4784,22.5598,27700.0
2009-03-03 12:20:00,33.28,33.33,33.25,33.26,32900.0,22.5598,22.5937,22.5394,22.5462,32900.0
2009-03-03 12:30:00,33.27,33.27,33.15,33.15,25000.0,22.553,22.553,22.4716,22.4716,25000.0
2009-03-03 12:40:00,33.16,33.28,33.15,33.22,17500.0,22.4784,22.5598,22.4716,22.5191,17500.0
2009-03-03 12:50:00,33.21,33.25,33.07,33.09,32200.0,22.5123,22.5394,22.4174,22.431,32200.0
2009-03-03 13:00:00,33.11,33.12,32.98,33.05,31000.0,22.4445,22.4513,22.3564,22.4039,31000.0
2009-03-03 13:10:00,33.04,33.2,33.02,33.2,17700.0,22.3971,22.5055,22.3835,22.5055,17700.0
2009-03-03 13:20:00,33.2,33.21,33.04,33.05,26100.0,22.5055,22.5123,22.3971,22.4039,26100.0
2009-03-03 13:30:00,33.05,33.07,32.92,32.99,24000.0,22.4039,22.4174,22.3157,22.3632,24000.0
2009-03-03 13:40:00,33.0,33.08,32.95,32.95,34800.0,22.37,22.4242,22.3361,22.3361,34800.0
2009-03-03 13:50:00,32.95,33.27,32.94,33.24,40500.0,22.3361,22.553,22.3293,22.5327,40500.0
2009-03-03 14:00:00,33.2,33.29,33.17,33.23,41800.0,22.5055,22.5666,22.4852,22.5259,41800.0
2009-03-03 14:10:00,33.2,33.29,33.11,33.14,41000.0,22.5055,22.5666,22.4445,22.4649,41000.0
2009-03-03 14:20:00,33.15,33.3,33.13,33.19,34200.0,22.4716,22.5733,22.4581,22.4988,34200.0
2009-03-03 14:30:00,33.2,33.36,33.14,33.31,58300.0,22.5055,22.614,22.4649,22.5801,58300.0
2009-03-03 14:40:00,33.28,33.33,33.09,33.18,57200.0,22.5598,22.5937,22.431,22.492,57200.0
2009-03-03 14:50:00,33.19,33.3,33.11,33.2,27200.0,22.4988,22.5733,22.4445,22.5055,27200.0
2009-03-03 15:00:00,33.21,33.25,33.11,33.19,40700.0,22.5123,22.5394,22.4445,22.4988,40700.0
2009-03-03 15:10:00,33.19,33.26,33.1,33.16,45700.0,22.4988,22.5462,22.4378,22.4784,45700.0
2009-03-03 15:20:00,33.18,33.21,33.0,33.02,56900.0,22.492,22.5123,22.37,22.3835,56900.0
2009-03-03 15:30:00,33.02,33.09,32.96,32.97,61400.0,22.3835,22.431,22.3429,22.3496,61400.0
2009-03-03 15:40:00,32.97,33.07,32.95,33.02,56200.0,22.3496,22.4174,22.3361,22.3835,56200.0
2009-03-03 15:50:00,33.03,33.21,33.02,33.05,139400.0,22.3903,22.5123,22.3835,22.4039,139400.0
2009-03-04 09:30:00,33.43,33.43,32.95,33.08,44600.0,22.6615,22.6615,22.3361,22.4242,44600.0
2009-03-04 09:40:00,33.12,33.17,33.05,33.1,28100.0,22.4513,22.4852,22.4039,22.4378,28100.0
2009-03-04 09:50:00,33.07,33.07,32.8,32.81,26000.0,22.4174,22.4174,22.2344,22.2412,26000.0
2009-03-04 10:00:00,32.81,33.03,32.81,32.99,44700.0,22.2412,22.3903,22.2412,22.3632,44700.0
2009-03-04 10:10:00,32.97,33.04,32.86,32.97,52100.0,22.3496,22.3971,22.2751,22.3496,52100.0
2009-03-04 10:20:00,32.97,33.06,32.9,33.06,21400.0,22.3496,22.4106,22.3022,22.4106,21400.0
2009-03-04 10:30:00,33.04,33.04,32.83,32.88,39100.0,22.3971,22.3971,22.2547,22.2886,39100.0
2009-03-04 10:40:00,32.88,33.08,32.87,33.03,32800.0,22.2886,22.4242,22.2818,22.3903,32800.0
2009-03-04 10:50:00,33.05,33.12,32.97,32.99,33000.0,22.4039,22.4513,22.3496,22.3632,33000.0
2009-03-04 11:00:00,33.01,33.19,33.01,33.05,27200.0,22.3767,22.4988,22.3767,22.4039,27200.0
2009-03-04 11:10:00,33.06,33.11,32.99,33.02,14900.0,22.4106,22.4445,22.3632,22.3835,14900.0
2009-03-04 11:20:00,33.03,33.15,32.99,33.13,24200.0,22.3903,22.4716,22.3632,22.4581,24200.0
2009-03-04 11:30:00,33.13,33.18,33.12,33.16,11700.0,22.4581,22.492,22.4513,22.4784,11700.0
2009-03-04 11:40:00,33.17,33.32,33.16,33.32,19500.0,22.4852,22.5869,22.4784,22.5869,19500.0
2009-03-04 11:50:00,33.34,33.5,33.31,33.48,53600.0,22.6004,22.7089,22.5801,22.6953,53600.0
2009-03-04 12:00:00,33.48,33.49,33.36,33.38,35500.0,22.6953,22.7021,22.614,22.6276,35500.0
2009-03-04 12:10:00,33.39,33.44,33.28,33.29,25200.0,22.6343,22.6682,22.5598,22.5666,25200.0
2009-03-04 12:20:00,33.29,33.3,33.18,33.19,29300.0,22.5666,22.5733,22.492,22.4988,29300.0
2009-03-04 12:30:00,33.19,33.21,33.17,33.2,22200.0,22.4988,22.5123,22.4852,22.5055,22200.0
2009-03-04 12:40:00,33.2,33.2,33.08,33.09,21200.0,22.5055,22.5055,22.4242,22.431,21200.0
2009-03-04 12:50:00,33.08,33.16,33.08,33.16,19500.0,22.4242,22.4784,22.4242,22.4784,19500.0
2009-03-04 13:00:00,33.15,33.16,33.08,33.14,19500.0,22.4716,22.4784,22.4242,22.4649,19500.0
2009-03-04 13:10:00,33.14,33.18,33.1,33.15,37100.0,22.4649,22.492,22.4378,22.4716,37100.0
2009-03-04 13:20:00,33.14,33.16,33.09,33.1,18100.0,22.4649,22.4784,22.431,22.4378,18100.0
2009-03-04 13:30:00,33.11,33.18,33.08,33.08,28300.0,22.4445,22.492,22.4242,22.4242,28300.0
2009-03-04 13:40:00,33.09,33.31,33.08,33.31,29300.0,22.431,22.5801,22.4242,22.5801,29300.0
2009-03-04 13:50:00,33.31,33.35,33.29,33.31,18500.0,22.5801,22.6072,22.5666,22.5801,18500.0
2009-03-04 14:00:00,33.32,33.48,33.25,33.48,30300.0,22.5869,22.6953,22.5394,22.6953,30300.0
2009-03-04 14:10:00,33.47,33.58,33.46,33.53,24200.0,22.6886,22.7631,22.6818,22.7292,24200.0
2009-03-04 14:20:00,33.52,33.6,33.52,33.59,31500.0,22.7225,22.7767,22.7225,22.7699,31500.0
2009-03-04 14:30:00,33.59,33.73,33.51,33.68,46000.0,22.7699,22.8648,22.7157,22.8309,46000.0
2009-03-04 14:40:00,33.68,33.71,33.62,33.66,21700.0,22.8309,22.8513,22.7903,22.8174,21700.0
2009-03-04 14:50:00,33.66,33.76,33.65,33.73,26400.0,22.8174,22.8852,22.8106,22.8648,26400.0
2009-03-04 15:00:00,33.72,33.76,33.62,33.65,30300.0,22.858,22.8852,22.7903,22.8106,30300.0
2009-03-04 15:10:00,33.65,33.76,33.65,33.74,28500.0,22.8106,22.8852,22.8106,22.8716,28500.0
2009-03-04 15:20:00,33.73,33.77,33.66,33.75,43600.0,22.8648,22.8919,22.8174,22.8784,43600.0
2009-03-04 15:30:00,33.75,33.77,33.59,33.64,70100.0,22.8784,22.8919,22.7699,22.8038,70100.0
2009-03-04 15:40:00,33.66,33.69,33.53,33.53,59000.0,22.8174,22.8377,22.7292,22.7292,59000.0
2009-03-04 15:50:00,33.53,33.58,33.35,33.38,112200.0,22.7292,22.7631,22.6072,22.6276,112200.0
2009-03-05 09:30:00,33.29,33.29,32.54,32.63,74300.0,22.5666,22.5666,22.0581,22.1192,74300.0
2009-03-05 09:40:00,32.65,32.72,32.55,32.55,41800.0,22.1327,22.1802,22.0649,22.0649,41800.0
2009-03-05 09:50:00,32.55,32.58,32.27,32.36,80000.0,22.0649,22.0853,21.8751,21.9361,80000.0
2009-03-05 10:00:00,32.37,32.5,32.33,32.39,38900.0,21.9429,22.031,21.9158,21.9565,38900.0
2009-03-05 10:10:00,32.36,32.36,32.28,32.34,34200.0,21.9361,21.9361,21.8819,21.9226,34200.0
2009-03-05 10:20:00,32.34,32.45,32.31,32.42,66400.0,21.9226,21.9971,21.9022,21.9768,66400.0
2009-03-05 10:30:00,32.42,32.5,32.4,32.4,44400.0,21.9768,22.031,21.9632,21.9632,44400.0
2009-03-05 10:40:00,32.4,32.47,32.4,32.46,68200.0,21.9632,22.0107,21.9632,22.0039,68200.0
2009-03-05 10:50:00,32.45,32.48,32.36,32.36,38100.0,21.9971,22.0175,21.9361,21.9361,38100.0
2009-03-05 11:00:00,32.36,32.38,32.2,32.25,80600.0,21.9361,21.9497,21.8277,21.8616,80600.0
2009-03-05 11:10:00,32.25,32.28,32.07,32.12,85100.0,21.8616,21.8819,21.7395,21.7734,85100.0
2009-03-05 11:20:00,32.12,32.16,32.06,32.11,38800.0,21.7734,21.8006,21.7328,21.7667,38800.0
2009-03-05 11:30:00,32.13,32.18,32.05,32.16,34900.0,21.7802,21.8141,21.726,21.8006,34900.0
2009-03-05 11:40:00,32.17,32.17,32.0,32.0,32900.0,21.8073,21.8073,21.6921,21.6921,32900.0
2009-03-05 11:50:00,32.01,32.02,31.82,31.87,67200.0,21.6989,21.7056,21.5701,21.604,67200.0
2009-03-05 12:00:00,31.86,31.93,31.79,31.8,63300.0,21.5972,21.6446,21.5497,21.5565,63300.0
2009-03-05 12:10:00,31.79,31.89,31.77,31.89,40200.0,21.5497,21.6175,21.5362,21.6175,40200.0
2009-03-05 12:20:00,31.89,32.07,31.88,32.05,36900.0,21.6175,21.7395,21.6107,21.726,36900.0
2009-03-05 12:30:00,32.05,32.1,32.01,32.06,36500.0,21.726,21.7599,21.6989,21.7328,36500.0
2009-03-05 12:40:00,32.05,32.05,31.87,31.88,44300.0,21.726,21.726,21.604,21.6107,44300.0
2009-03-05 12:50:00,31.88,31.89,31.8,31.84,30700.0,21.6107,21.6175,21.5565,21.5836,30700.0
2009-03-05 13:00:00,31.84,31.96,31.84,31.96,39600.0,21.5836,21.665,21.5836,21.665,39600.0
2009-03-05 13:10:00,31.96,32.11,31.96,32.11,38400.0,21.665,21.7667,21.665,21.7667,38400.0
2009-03-05 13:20:00,32.1,32.1,31.91,31.92,49100.0,21.7599,21.7599,21.6311,21.6379,49100.0
2009-03-05 13:30:00,31.92,31.92,31.8,31.85,52800.0,21.6379,21.6379,21.5565,21.5904,52800.0
2009-03-05 13:40:00,31.85,31.92,31.54,31.56,118600.0,21.5904,21.6379,21.3803,21.3938,118600.0
2009-03-05 13:50:00,31.56,31.68,31.49,31.67,75600.0,21.3938,21.4752,21.3464,21.4684,75600.0
2009-03-05 14:00:00,31.67,31.67,31.57,31.59,63900.0,21.4684,21.4684,21.4006,21.4142,63900.0
2009-03-05 14:10:00,31.59,31.62,31.54,31.58,59600.0,21.4142,21.4345,21.3803,21.4074,59600.0
2009-03-05 14:20:00,31.58,31.59,31.31,31.31,134100.0,21.4074,21.4142,21.2244,21.2244,134100.0
2009-03-05 14:30:00,31.31,31.41,31.29,31.3,106400.0,21.2244,21.2921,21.2108,21.2176,106400.0
2009-03-05 14:40:00,31.3,31.4,31.27,31.35,64500.0,21.2176,21.2854,21.1972,21.2515,64500.0
2009-03-05 14:50:00,31.35,31.38,31.18,31.26,85500.0,21.2515,21.2718,21.1362,21.1905,85500.0
2009-03-05 15:00:00,31.25,31.48,31.25,31.47,102900.0,21.1837,21.3396,21.1837,21.3328,102900.0
2009-03-05 15:10:00,31.47,31.59,31.46,31.5,87200.0,21.3328,21.4142,21.326,21.3532,87200.0
2009-03-05 15:20:00,31.52,31.6,31.4,31.47,100100.0,21.3667,21.4209,21.2854,21.3328,100100.0
2009-03-05 15:30:00,31.47,31.51,31.22,31.22,146800.0,21.3328,21.3599,21.1633,21.1633,146800.0
2009-03-05 15:40:00,31.22,31.52,31.19,31.52,164000.0,21.1633,21.3667,21.143,21.3667,164000.0
2009-03-05 15:50:00,31.52,31.55,31.46,31.5,228000.0,21.3667,21.387,21.326,21.3532,228000.0
2009-03-06 09:30:00,31.66,31.93,31.51,31.74,28400.0,21.4616,21.6446,21.3599,21.5158,28400.0
2009-03-06 09:40:00,31.71,32.09,31.7,32.07,43800.0,21.4955,21.7531,21.4887,21.7395,43800.0
2009-03-06 09:50:00,32.07,32.08,31.85,31.85,40900.0,21.7395,21.7463,21.5904,21.5904,40900.0
2009-03-06 10:00:00,31.87,31.92,31.78,31.9,31600.0,21.604,21.6379,21.543,21.6243,31600.0
2009-03-06 10:10:00,31.88,31.99,31.67,31.76,43300.0,21.6107,21.6853,21.4684,21.5294,43300.0
2009-03-06 10:20:00,31.76,31.93,31.7,31.93,28100.0,21.5294,21.6446,21.4887,21.6446,28100.0
2009-03-06 10:30:00,31.93,31.97,31.75,31.87,39500.0,21.6446,21.6718,21.5226,21.604,39500.0
2009-03-06 10:40:00,31.87,31.91,31.58,31.59,96300.0,21.604,21.6311,21.4074,21.4142,96300.0
2009-03-06 10:50:00,31.59,31.6,31.41,31.48,73300.0,21.4142,21.4209,21.2921,21.3396,73300.0
2009-03-06 11:00:00,31.49,31.68,31.47,31.67,44300.0,21.3464,21.4752,21.3328,21.4684,44300.0
2009-03-06 11:10:00,31.67,31.72,31.64,31.71,48500.0,21.4684,21.5023,21.4481,21.4955,48500.0
2009-03-06 11:20:00,31.71,31.75,31.64,31.75,25000.0,21.4955,21.5226,21.4481,21.5226,25000.0
2009-03-06 11:30:00,31.76,31.91,31.74,31.84,33400.0,21.5294,21.6311,21.5158,21.5836,33400.0
2009-03-06 11:40:00,31.83,31.84,31.72,31.74,19800.0,21.5769,21.5836,21.5023,21.5158,19800.0
2009-03-06 11:50:00,31.78,31.97,31.78,31.88,37800.0,21.543,21.6718,21.543,21.6107,37800.0
2009-03-06 12:00:00,31.89,32.0,31.84,31.87,36700.0,21.6175,21.6921,21.5836,21.604,36700.0
2009-03-06 12:10:00,31.88,31.88,31.71,31.72,41900.0,21.6107,21.6107,21.4955,21.5023,41900.0
2009-03-06 12:20:00,31.72,31.83,31.72,31.78,36000.0,21.5023,21.5769,21.5023,21.543,36000.0
2009-03-06 12:30:00,31.78,31.82,31.75,31.82,23500.0,21.543,21.5701,21.5226,21.5701,23500.0
2009-03-06 12:40:00,31.79,31.8,31.66,31.72,32100.0,21.5497,21.5565,21.4616,21.5023,32100.0
2009-03-06 12:50:00,31.72,31.89,31.7,31.89,45300.0,21.5023,21.6175,21.4887,21.6175,45300.0
2009-03-06 13:00:00,31.85,31.88,31.81,31.87,28700.0,21.5904,21.6107,21.5633,21.604,28700.0
2009-03-06 13:10:00,31.86,31.91,31.76,31.78,45100.0,21.5972,21.6311,21.5294,21.543,45100.0
2009-03-06 13:20:00,31.77,31.88,31.73,31.82,58400.0,21.5362,21.6107,21.5091,21.5701,58400.0
2009-03-06 13:30:00,31.81,31.87,31.72,31.78,40500.0,21.5633,21.604,21.5023,21.543,40500.0
2009-03-06 13:40:00,31.77,31.81,31.7,31.77,40600.0,21.5362,21.5633,21.4887,21.5362,40600.0
2009-03-06 13:50:00,31.77,31.87,31.72,31.84,30300.0,21.5362,21.604,21.5023,21.5836,30300.0
2009-03-06 14:00:00,31.82,32.0,31.82,32.0,51600.0,21.5701,21.6921,21.5701,21.6921,51600.0
2009-03-06 14:10:00,31.99,32.01,31.94,31.96,86300.0,21.6853,21.6989,21.6514,21.665,86300.0
2009-03-06 14:20:00,31.97,31.97,31.83,31.9,51500.0,21.6718,21.6718,21.5769,21.6243,51500.0
2009-03-06 14:30:00,31.9,31.9,31.74,31.82,56200.0,21.6243,21.6243,21.5158,21.5701,56200.0
2009-03-06 14:40:00,31.81,31.81,31.58,31.6,82800.0,21.5633,21.5633,21.4074,21.4209,82800.0
2009-03-06 14:50:00,31.6,31.65,31.56,31.64,35300.0,21.4209,21.4548,21.3938,21.4481,35300.0
2009-03-06 15:00:00,31.64,31.68,31.45,31.48,99700.0,21.4481,21.4752,21.3193,21.3396,99700.0
2009-03-06 15:10:00,31.48,31.52,31.41,31.45,81600.0,21.3396,21.3667,21.2921,21.3193,81600.0
2009-03-06 15:20:00,31.45,31.5,31.38,31.45,63900.0,21.3193,21.3532,21.2718,21.3193,63900.0
2009-03-06 15:30:00,31.45,31.7,31.44,31.53,112400.0,21.3193,21.4887,21.3125,21.3735,112400.0
2009-03-06 15:40:00,31.53,31.89,31.53,31.74,142400.0,21.3735,21.6175,21.3735,21.5158,142400.0
2009-03-06 15:50:00,31.73,32.04,31.71,31.96,246700.0,21.5091,21.7192,21.4955,21.665,246700.0
2009-03-09 09:30:00,31.5,31.64,31.41,31.44,47000.0,21.3532,21.4481,21.2921,21.3125,47000.0
2009-03-09 09:40:00,31.45,31.85,31.28,31.63,172700.0,21.3193,21.5904,21.204,21.4413,172700.0
2009-03-09 09:50:00,31.64,32.24,31.61,31.7,408100.0,21.4481,21.8548,21.4277,21.4887,408100.0
2009-03-09 10:00:00,31.74,31.95,31.72,31.8,143500.0,21.5158,21.6582,21.5023,21.5565,143500.0
2009-03-09 10:10:00,31.83,31.83,31.52,31.62,117100.0,21.5769,21.5769,21.3667,21.4345,117100.0
2009-03-09 10:20:00,31.62,31.62,31.37,31.58,91000.0,21.4345,21.4345,21.265,21.4074,91000.0
2009-03-09 10:30:00,31.58,31.88,31.58,31.63,180700.0,21.4074,21.6107,21.4074,21.4413,180700.0
2009-03-09 10:40:00,31.63,32.05,31.58,31.99,105500.0,21.4413,21.726,21.4074,21.6853,105500.0
2009-03-09 10:50:00,32.0,32.11,31.87,31.95,77500.0,21.6921,21.7667,21.604,21.6582,77500.0
2009-03-09 11:00:00,31.93,31.99,31.76,31.79,33800.0,21.6446,21.6853,21.5294,21.5497,33800.0
2009-03-09 11:10:00,31.79,32.01,31.79,31.94,56300.0,21.5497,21.6989,21.5497,21.6514,56300.0
2009-03-09 11:20:00,31.93,32.14,31.93,32.09,85700.0,21.6446,21.787,21.6446,21.7531,85700.0
2009-03-09 11:30:00,32.09,32.3,32.08,32.19,159100.0,21.7531,21.8955,21.7463,21.8209,159100.0
2009-03-09 11:40:00,32.2,32.27,32.1,32.16,71300.0,21.8277,21.8751,21.7599,21.8006,71300.0
2009-03-09 11:50:00,32.15,32.17,31.91,32.03,75200.0,21.7938,21.8073,21.6311,21.7124,75200.0
2009-03-09 12:00:00,32.03,32.1,31.92,31.94,34800.0,21.7124,21.7599,21.6379,21.6514,34800.0
2009-03-09 12:10:00,31.93,32.07,31.92,31.96,58500.0,21.6446,21.7395,21.6379,21.665,58500.0
2009-03-09 12:20:00,31.96,32.03,31.94,31.95,37200.0,21.665,21.7124,21.6514,21.6582,37200.0
2009-03-09 12:30:00,31.96,31.96,31.74,31.74,42200.0,21.665,21.665,21.5158,21.5158,42200.0
2009-03-09 12:40:00,31.75,31.78,31.72,31.75,23300.0,21.5226,21.543,21.5023,21.5226,23300.0
2009-03-09 12:50:00,31.74,31.76,31.61,31.62,42800.0,21.5158,21.5294,21.4277,21.4345,42800.0
2009-03-09 13:00:00,31.62,31.65,31.46,31.46,67600.0,21.4345,21.4548,21.326,21.326,67600.0
2009-03-09 13:10:00,31.45,31.5,31.4,31.46,41200.0,21.3193,21.3532,21.2854,21.326,41200.0
2009-03-09 13:20:00,31.45,31.46,31.33,31.43,46600.0,21.3193,21.326,21.2379,21.3057,46600.0
2009-03-09 13:30:00,31.43,31.48,31.35,31.35,31100.0,21.3057,21.3396,21.2515,21.2515,31100.0
2009-03-09 13:40:00,31.35,31.46,31.34,31.43,29100.0,21.2515,21.326,21.2447,21.3057,29100.0
2009-03-09 13:50:00,31.44,31.53,31.43,31.45,43100.0,21.3125,21.3735,21.3057,21.3193,43100.0
2009-03-09 14:00:00,31.46,31.59,31.44,31.51,64900.0,21.326,21.4142,21.3125,21.3599,64900.0
2009-03-09 14:10:00,31.5,31.53,31.41,31.48,58700.0,21.3532,21.3735,21.2921,21.3396,58700.0
2009-03-09 14:20:00,31.48,31.48,31.27,31.3,64700.0,21.3396,21.3396,21.1972,21.2176,64700.0
2009-03-09 14:30:00,31.3,31.31,31.19,31.25,46800.0,21.2176,21.2244,21.143,21.1837,46800.0
2009-03-09 14:40:00,31.25,31.37,31.25,31.35,27500.0,21.1837,21.265,21.1837,21.2515,27500.0
2009-03-09 14:50:00,31.35,31.39,31.29,31.33,38400.0,21.2515,21.2786,21.2108,21.2379,38400.0
2009-03-09 15:00:00,31.32,31.4,31.27,31.33,43700.0,21.2311,21.2854,21.1972,21.2379,43700.0
2009-03-09 15:10:00,31.34,31.34,31.08,31.13,77000.0,21.2447,21.2447,21.0684,21.1023,77000.0
2009-03-09 15:20:00,31.14,31.23,31.13,31.2,51100.0,21.1091,21.1701,21.1023,21.1498,51100.0
2009-03-09 15:30:00,31.21,31.27,31.1,31.1,70200.0,21.1566,21.1972,21.082,21.082,70200.0
2009-03-09 15:40:00,31.11,31.16,31.06,31.07,118700.0,21.0888,21.1227,21.0549,21.0617,118700.0
2009-03-09 15:50:00,31.08,31.08,30.86,30.89,442500.0,21.0684,21.0684,20.9193,20.9396,442500.0
2009-03-10 09:30:00,31.37,31.55,31.05,31.12,183700.0,21.265,21.387,21.0481,21.0956,183700.0
2009-03-10 09:40:00,31.1,31.4,31.07,31.14,95000.0,21.082,21.2854,21.0617,21.1091,95000.0
2009-03-10 09:50:00,31.16,31.16,30.86,30.91,142000.0,21.1227,21.1227,20.9193,20.9532,142000.0
2009-03-10 10:00:00,30.93,31.09,30.83,30.87,89800.0,20.9668,21.0752,20.899,20.9261,89800.0
2009-03-10 10:10:00,30.86,31.02,30.74,30.88,109700.0,20.9193,21.0278,20.838,20.9329,109700.0
2009-03-10 10:20:00,30.88,31.18,30.88,31.02,128500.0,20.9329,21.1362,20.9329,21.0278,128500.0
2009-03-10 10:30:00,31.02,31.02,30.82,30.97,80500.0,21.0278,21.0278,20.8922,20.9939,80500.0
2009-03-10 10:40:00,30.97,31.02,30.88,30.88,42200.0,20.9939,21.0278,20.9329,20.9329,42200.0
2009-03-10 10:50:00,30.89,31.02,30.86,31.01,68600.0,20.9396,21.0278,20.9193,21.021,68600.0
2009-03-10 11:00:00,31.0,31.04,30.86,30.89,54200.0,21.0142,21.0413,20.9193,20.9396,54200.0
2009-03-10 11:10:00,30.88,30.9,30.8,30.89,39600.0,20.9329,20.9464,20.8786,20.9396,39600.0
2009-03-10 11:20:00,30.89,30.94,30.77,30.91,57500.0,20.9396,20.9735,20.8583,20.9532,57500.0
2009-03-10 11:30:00,30.91,30.94,30.76,30.76,40100.0,20.9532,20.9735,20.8515,20.8515,40100.0
2009-03-10 11:40:00,30.75,30.75,30.6,30.6,65400.0,20.8447,20.8447,20.7431,20.7431,65400.0
2009-03-10 11:50:00,30.59,30.75,30.59,30.75,61800.0,20.7363,20.8447,20.7363,20.8447,61800.0
2009-03-10 12:00:00,30.75,30.92,30.66,30.9,97200.0,20.8447,20.96,20.7837,20.9464,97200.0
2009-03-10 12:10:00,30.91,30.91,30.82,30.85,81700.0,20.9532,20.9532,20.8922,20.9125,81700.0
2009-03-10 12:20:00,30.84,30.91,30.84,30.85,38200.0,20.9058,20.9532,20.9058,20.9125,38200.0
2009-03-10 12:30:00,30.84,30.86,30.74,30.74,39900.0,20.9058,20.9193,20.838,20.838,39900.0
2009-03-10 12:40:00,30.74,30.77,30.71,30.75,42300.0,20.838,20.8583,20.8176,20.8447,42300.0
2009-03-10 12:50:00,30.75,30.8,30.74,30.75,38800.0,20.8447,20.8786,20.838,20.8447,38800.0
2009-03-10 13:00:00,30.76,30.78,30.71,30.73,45800.0,20.8515,20.8651,20.8176,20.8312,45800.0
2009-03-10 13:10:00,30.72,30.75,30.66,30.66,56100.0,20.8244,20.8447,20.7837,20.7837,56100.0
2009-03-10 13:20:00,30.66,30.67,30.55,30.55,59300.0,20.7837,20.7905,20.7092,20.7092,59300.0
2009-03-10 13:30:00,30.55,30.73,30.55,30.6,48600.0,20.7092,20.8312,20.7092,20.7431,48600.0
2009-03-10 13:40:00,30.6,30.66,30.56,30.56,39900.0,20.7431,20.7837,20.7159,20.7159,39900.0
2009-03-10 13:50:00,30.57,30.58,30.42,30.44,78600.0,20.7227,20.7295,20.621,20.6346,78600.0
2009-03-10 14:00:00,30.45,30.53,30.42,30.42,60600.0,20.6414,20.6956,20.621,20.621,60600.0
2009-03-10 14:10:00,30.43,30.46,30.33,30.38,59000.0,20.6278,20.6482,20.56,20.5939,59000.0
2009-03-10 14:20:00,30.37,30.51,30.37,30.47,47100.0,20.5871,20.6821,20.5871,20.6549,47100.0
2009-03-10 14:30:00,30.48,30.53,30.41,30.43,53100.0,20.6617,20.6956,20.6143,20.6278,53100.0
2009-03-10 14:40:00,30.43,30.47,30.31,30.31,59000.0,20.6278,20.6549,20.5465,20.5465,59000.0
2009-03-10 14:50:00,30.32,30.37,30.28,30.36,76400.0,20.5533,20.5871,20.5261,20.5804,76400.0
2009-03-10 15:00:00,30.36,30.38,30.3,30.33,108800.0,20.5804,20.5939,20.5397,20.56,108800.0
2009-03-10 15:10:00,30.32,30.34,30.27,30.3,85800.0,20.5533,20.5668,20.5194,20.5397,85800.0
2009-03-10 15:20:00,30.3,30.51,30.29,30.47,157600.0,20.5397,20.6821,20.5329,20.6549,157600.0
2009-03-10 15:30:00,30.47,30.67,30.45,30.67,280100.0,20.6549,20.7905,20.6414,20.7905,280100.0
2009-03-10 15:40:00,30.67,30.71,30.61,30.67,279300.0,20.7905,20.8176,20.7498,20.7905,279300.0
2009-03-10 15:50:00,30.66,30.76,30.66,30.73,276700.0,20.7837,20.8515,20.7837,20.8312,276700.0
2009-03-11 09:30:00,31.45,31.5,31.16,31.38,107600.0,21.3193,21.3532,21.1227,21.2718,107600.0
2009-03-11 09:40:00,31.42,31.5,31.13,31.33,75500.0,21.2989,21.3532,21.1023,21.2379,75500.0
2009-03-11 09:50:00,31.31,31.42,31.19,31.41,59400.0,21.2244,21.2989,21.143,21.2921,59400.0
2009-03-11 10:00:00,31.42,31.44,31.07,31.09,63300.0,21.2989,21.3125,21.0617,21.0752,63300.0
2009-03-11 10:10:00,31.09,31.17,31.08,31.13,28100.0,21.0752,21.1295,21.0684,21.1023,28100.0
2009-03-11 10:20:00,31.11,31.2,31.0,31.17,33200.0,21.0888,21.1498,21.0142,21.1295,33200.0
2009-03-11 10:30:00,31.18,31.19,31.01,31.02,30200.0,21.1362,21.143,21.021,21.0278,30200.0
2009-03-11 10:40:00,31.02,31.09,30.98,31.06,39200.0,21.0278,21.0752,21.0007,21.0549,39200.0
2009-03-11 10:50:00,31.06,31.09,30.93,31.0,57000.0,21.0549,21.0752,20.9668,21.0142,57000.0
2009-03-11 11:00:00,31.01,31.11,30.99,31.05,76400.0,21.021,21.0888,21.0074,21.0481,76400.0
2009-03-11 11:10:00,31.04,31.16,30.99,31.16,59700.0,21.0413,21.1227,21.0074,21.1227,59700.0
2009-03-11 11:20:00,31.15,31.2,31.1,31.18,58500.0,21.1159,21.1498,21.082,21.1362,58500.0
2009-03-11 11:30:00,31.18,31.33,31.18,31.32,74700.0,21.1362,21.2379,21.1362,21.2311,74700.0
2009-03-11 11:40:00,31.32,31.44,31.3,31.42,90500.0,21.2311,21.3125,21.2176,21.2989,90500.0
2009-03-11 11:50:00,31.42,31.48,31.4,31.41,47400.0,21.2989,21.3396,21.2854,21.2921,47400.0
2009-03-11 12:00:00,31.41,31.48,31.4,31.48,25700.0,21.2921,21.3396,21.2854,21.3396,25700.0
2009-03-11 12:10:00,31.49,31.55,31.45,31.49,62900.0,21.3464,21.387,21.3193,21.3464,62900.0
2009-03-11 12:20:00,31.49,31.51,31.42,31.48,59000.0,21.3464,21.3599,21.2989,21.3396,59000.0
2009-03-11 12:30:00,31.48,31.48,31.31,31.32,30100.0,21.3396,21.3396,21.2244,21.2311,30100.0
2009-03-11 12:40:00,31.28,31.29,31.22,31.24,32000.0,21.204,21.2108,21.1633,21.1769,32000.0
2009-03-11 12:50:00,31.24,31.27,31.21,31.23,31800.0,21.1769,21.1972,21.1566,21.1701,31800.0
2009-03-11 13:00:00,31.22,31.32,31.22,31.27,26900.0,21.1633,21.2311,21.1633,21.1972,26900.0
2009-03-11 13:10:00,31.27,31.37,31.26,31.36,31100.0,21.1972,21.265,21.1905,21.2582,31100.0
2009-03-11 13:20:00,31.37,31.4,31.21,31.25,54200.0,21.265,21.2854,21.1566,21.1837,54200.0
2009-03-11 13:30:00,31.25,31.36,31.2,31.36,43700.0,21.1837,21.2582,21.1498,21.2582,43700.0
2009-03-11 13:40:00,31.4,31.4,31.23,31.23,30700.0,21.2854,21.2854,21.1701,21.1701,30700.0
2009-03-11 13:50:00,31.24,31.27,31.2,31.26,28400.0,21.1769,21.1972,21.1498,21.1905,28400.0
2009-03-11 14:00:00,31.26,31.31,31.1,31.1,30400.0,21.1905,21.2244,21.082,21.082,30400.0
2009-03-11 14:10:00,31.1,31.13,31.04,31.04,48600.0,21.082,21.1023,21.0413,21.0413,48600.0
2009-03-11 14:20:00,31.05,31.06,31.0,31.04,24000.0,21.0481,21.0549,21.0142,21.0413,24000.0
2009-03-11 14:30:00,31.06,31.09,30.92,30.96,72900.0,21.0549,21.0752,20.96,20.9871,72900.0
2009-03-11 14:40:00,30.97,31.12,30.93,31.07,39100.0,20.9939,21.0956,20.9668,21.0617,39100.0
2009-03-11 14:50:00,31.07,31.11,31.02,31.02,23400.0,21.0617,21.0888,21.0278,21.0278,23400.0
2009-03-11 15:00:00,31.02,31.1,31.02,31.1,42000.0,21.0278,21.082,21.0278,21.082,42000.0
2009-03-11 15:10:00,31.1,31.14,31.07,31.08,35800.0,21.082,21.1091,21.0617,21.0684,35800.0
2009-03-11 15:20:00,31.09,31.15,31.03,31.05,51600.0,21.0752,21.1159,21.0345,21.0481,51600.0
2009-03-11 15:30:00,31.05,31.14,31.02,31.14,81100.0,21.0481,21.1091,21.0278,21.1091,81100.0
2009-03-11 15:40:00,31.13,31.17,30.93,30.94,130600.0,21.1023,21.1295,20.9668,20.9735,130600.0
2009-03-11 15:50:00,30.94,31.0,30.9,30.93,156400.0,20.9735,21.0142,20.9464,20.9668,156400.0
2009-03-12 09:30:00,30.94,31.25,30.94,31.09,96700.0,20.9735,21.1837,20.9735,21.0752,96700.0
2009-03-12 09:40:00,31.11,31.31,31.08,31.29,54200.0,21.0888,21.2244,21.0684,21.2108,54200.0
2009-03-12 09:50:00,31.29,31.55,31.29,31.54,55300.0,21.2108,21.387,21.2108,21.3803,55300.0
2009-03-12 10:00:00,31.55,31.7,31.54,31.69,50300.0,21.387,21.4887,21.3803,21.4819,50300.0
2009-03-12 10:10:00,31.7,31.8,31.68,31.71,39600.0,21.4887,21.5565,21.4752,21.4955,39600.0
2009-03-12 10:20:00,31.7,31.85,31.7,31.83,17300.0,21.4887,21.5904,21.4887,21.5769,17300.0
2009-03-12 10:30:00,31.83,31.88,31.8,31.87,34800.0,21.5769,21.6107,21.5565,21.604,34800.0
2009-03-12 10:40:00,31.88,31.92,31.76,31.89,43800.0,21.6107,21.6379,21.5294,21.6175,43800.0
2009-03-12 10:50:00,31.88,31.88,31.76,31.79,22500.0,21.6107,21.6107,21.5294,21.5497,22500.0
2009-03-12 11:00:00,31.79,31.85,31.68,31.68,33800.0,21.5497,21.5904,21.4752,21.4752,33800.0
2009-03-12 11:10:00,31.69,31.77,31.61,31.77,36400.0,21.4819,21.5362,21.4277,21.5362,36400.0
2009-03-12 11:20:00,31.77,31.86,31.7,31.71,51700.0,21.5362,21.5972,21.4887,21.4955,51700.0
2009-03-12 11:30:00,31.72,31.88,31.71,31.87,15400.0,21.5023,21.6107,21.4955,21.604,15400.0
2009-03-12 11:40:00,31.87,32.0,31.87,31.97,31600.0,21.604,21.6921,21.604,21.6718,31600.0
2009-03-12 11:50:00,31.97,32.1,31.97,32.01,37000.0,21.6718,21.7599,21.6718,21.6989,37000.0
2009-03-12 12:00:00,32.01,32.08,31.95,32.08,29600.0,21.6989,21.7463,21.6582,21.7463,29600.0
2009-03-12 12:10:00,32.07,32.1,32.02,32.03,20600.0,21.7395,21.7599,21.7056,21.7124,20600.0
2009-03-12 12:20:00,32.03,32.08,31.95,32.0,39500.0,21.7124,21.7463,21.6582,21.6921,39500.0
2009-03-12 12:30:00,32.01,32.06,31.95,31.98,15600.0,21.6989,21.7328,21.6582,21.6785,15600.0
2009-03-12 12:40:00,31.99,32.01,31.94,32.0,27100.0,21.6853,21.6989,21.6514,21.6921,27100.0
2009-03-12 12:50:00,32.0,32.09,31.96,32.0,33900.0,21.6921,21.7531,21.665,21.6921,33900.0
2009-03-12 13:00:00,32.02,32.02,31.93,32.0,14100.0,21.7056,21.7056,21.6446,21.6921,14100.0
2009-03-12 13:10:00,32.0,32.03,31.93,31.96,13300.0,21.6921,21.7124,21.6446,21.665,13300.0
2009-03-12 13:20:00,31.96,31.98,31.86,31.89,23200.0,21.665,21.6785,21.5972,21.6175,23200.0
2009-03-12 13:30:00,31.91,31.93,31.87,31.91,14200.0,21.6311,21.6446,21.604,21.6311,14200.0
2009-03-12 13:40:00,31.91,31.96,31.9,31.93,18100.0,21.6311,21.665,21.6243,21.6446,18100.0
2009-03-12 13:50:00,31.93,31.96,31.87,31.9,40300.0,21.6446,21.665,21.604,21.6243,40300.0
2009-03-12 14:00:00,31.9,31.95,31.84,31.86,28000.0,21.6243,21.6582,21.5836,21.5972,28000.0
2009-03-12 14:10:00,31.9,32.14,31.9,32.12,38600.0,21.6243,21.787,21.6243,21.7734,38600.0
2009-03-12 14:20:00,32.14,32.16,32.07,32.09,29700.0,21.787,21.8006,21.7395,21.7531,29700.0
2009-03-12 14:30:00,32.09,32.09,32.01,32.03,29800.0,21.7531,21.7531,21.6989,21.7124,29800.0
2009-03-12 14:40:00,32.04,32.21,32.04,32.21,35900.0,21.7192,21.8344,21.7192,21.8344,35900.0
2009-03-12 14:50:00,32.2,32.23,32.15,32.23,37800.0,21.8277,21.848,21.7938,21.848,37800.0
2009-03-12 15:00:00,32.22,32.23,32.12,32.13,30200.0,21.8412,21.848,21.7734,21.7802,30200.0
2009-03-12 15:10:00,32.14,32.19,32.11,32.15,35000.0,21.787,21.8209,21.7667,21.7938,35000.0
2009-03-12 15:20:00,32.16,32.16,32.0,32.04,64400.0,21.8006,21.8006,21.6921,21.7192,64400.0
2009-03-12 15:30:00,32.04,32.09,32.01,32.06,100400.0,21.7192,21.7531,21.6989,21.7328,100400.0
2009-03-12 15:40:00,32.06,32.26,32.06,32.23,79600.0,21.7328,21.8683,21.7328,21.848,79600.0
2009-03-12 15:50:00,32.23,32.24,32.09,32.16,122900.0,21.848,21.8548,21.7531,21.8006,122900.0
2009-03-13 09:30:00,32.38,32.49,32.16,32.35,28500.0,21.9497,22.0243,21.8006,21.9293,28500.0
2009-03-13 09:40:00,32.35,32.46,32.22,32.43,34700.0,21.9293,22.0039,21.8412,21.9836,34700.0
2009-03-13 09:50:00,32.44,32.44,32.26,32.33,27200.0,21.9904,21.9904,21.8683,21.9158,27200.0
2009-03-13 10:00:00,32.33,32.41,32.26,32.4,35500.0,21.9158,21.97,21.8683,21.9632,35500.0
2009-03-13 10:10:00,32.41,32.43,32.33,32.39,55500.0,21.97,21.9836,21.9158,21.9565,55500.0
2009-03-13 10:20:00,32.39,32.4,32.17,32.22,63200.0,21.9565,21.9632,21.8073,21.8412,63200.0
2009-03-13 10:30:00,32.21,32.25,32.16,32.21,20600.0,21.8344,21.8616,21.8006,21.8344,20600.0
2009-03-13 10:40:00,32.2,32.29,32.16,32.27,48500.0,21.8277,21.8887,21.8006,21.8751,48500.0
2009-03-13 10:50:00,32.31,32.31,32.18,32.31,20700.0,21.9022,21.9022,21.8141,21.9022,20700.0
2009-03-13 11:00:00,32.31,32.39,32.29,32.37,24300.0,21.9022,21.9565,21.8887,21.9429,24300.0
2009-03-13 11:10:00,32.38,32.5,32.36,32.45,26400.0,21.9497,22.031,21.9361,21.9971,26400.0
2009-03-13 11:20:00,32.43,32.55,32.41,32.5,18100.0,21.9836,22.0649,21.97,22.031,18100.0
2009-03-13 11:30:00,32.5,32.51,32.4,32.49,22000.0,22.031,22.0378,21.9632,22.0243,22000.0
2009-03-13 11:40:00,32.49,32.53,32.41,32.48,17500.0,22.0243,22.0514,21.97,22.0175,17500.0
2009-03-13 11:50:00,32.48,32.59,32.48,32.55,19600.0,22.0175,22.092,22.0175,22.0649,19600.0
2009-03-13 12:00:00,32.55,32.59,32.54,32.56,23500.0,22.0649,22.092,22.0581,22.0717,23500.0
2009-03-13 12:10:00,32.55,32.55,32.49,32.49,27100.0,22.0649,22.0649,22.0243,22.0243,27100.0
2009-03-13 12:20:00,32.49,32.57,32.48,32.53,15800.0,22.0243,22.0785,22.0175,22.0514,15800.0
2009-03-13 12:30:00,32.53,32.56,32.52,32.52,40600.0,22.0514,22.0717,22.0446,22.0446,40600.0
2009-03-13 12:40:00,32.52,32.73,32.52,32.63,71000.0,22.0446,22.1869,22.0446,22.1192,71000.0
2009-03-13 12:50:00,32.63,32.68,32.53,32.68,17100.0,22.1192,22.153,22.0514,22.153,17100.0
2009-03-13 13:00:00,32.67,32.74,32.66,32.72,26300.0,22.1463,22.1937,22.1395,22.1802,26300.0
2009-03-13 13:10:00,32.72,32.84,32.72,32.83,31400.0,22.1802,22.2615,22.1802,22.2547,31400.0
2009-03-13 13:20:00,32.83,32.85,32.8,32.83,27300.0,22.2547,22.2683,22.2344,22.2547,27300.0
2009-03-13 13:30:00,32.83,32.88,32.8,32.81,38500.0,22.2547,22.2886,22.2344,22.2412,38500.0
2009-03-13 13:40:00,32.82,32.87,32.81,32.86,39200.0,22.248,22.2818,22.2412,22.2751,39200.0
2009-03-13 13:50:00,32.86,32.98,32.86,32.98,44400.0,22.2751,22.3564,22.2751,22.3564,44400.0
2009-03-13 14:00:00,32.98,33.0,32.94,32.98,69600.0,22.3564,22.37,22.3293,22.3564,69600.0
2009-03-13 14:10:00,32.98,33.01,32.91,32.94,46400.0,22.3564,22.3767,22.309,22.3293,46400.0
2009-03-13 14:20:00,32.94,33.06,32.93,33.06,90100.0,22.3293,22.4106,22.3225,22.4106,90100.0
2009-03-13 14:30:00,33.06,33.19,33.03,33.16,82000.0,22.4106,22.4988,22.3903,22.4784,82000.0
2009-03-13 14:40:00,33.16,33.29,33.13,33.18,85500.0,22.4784,22.5666,22.4581,22.492,85500.0
2009-03-13 14:50:00,33.17,33.17,33.06,33.07,60300.0,22.4852,22.4852,22.4106,22.4174,60300.0
2009-03-13 15:00:00,33.07,33.1,33.05,33.07,61400.0,22.4174,22.4378,22.4039,22.4174,61400.0
2009-03-13 15:10:00,33.07,33.21,33.06,33.2,59100.0,22.4174,22.5123,22.4106,22.5055,59100.0
2009-03-13 15:20:00,33.19,33.22,33.13,33.2,64400.0,22.4988,22.5191,22.4581,22.5055,64400.0
2009-03-13 15:30:00,33.2,33.2,33.06,33.13,96600.0,22.5055,22.5055,22.4106,22.4581,96600.0
2009-03-13 15:40:00,33.13,33.23,33.13,33.17,109200.0,22.4581,22.5259,22.4581,22.4852,109200.0
2009-03-13 15:50:00,33.17,33.22,33.14,33.17,132300.0,22.4852,22.5191,22.4649,22.4852,132300.0
2009-03-16 09:30:00,33.46,33.48,33.04,33.28,63200.0,22.6818,22.6953,22.3971,22.5598,63200.0
2009-03-16 09:40:00,33.28,33.71,33.27,33.68,46500.0,22.5598,22.8513,22.553,22.8309,46500.0
2009-03-16 09:50:00,33.67,33.67,33.52,33.55,44700.0,22.8241,22.8241,22.7225,22.7428,44700.0
2009-03-16 10:00:00,33.52,33.6,33.29,33.33,92000.0,22.7225,22.7767,22.5666,22.5937,92000.0
2009-03-16 10:10:00,33.3,33.34,33.28,33.32,40700.0,22.5733,22.6004,22.5598,22.5869,40700.0
2009-03-16 10:20:00,33.33,33.34,33.24,33.26,35500.0,22.5937,22.6004,22.5327,22.5462,35500.0
2009-03-16 10:30:00,33.27,33.51,33.27,33.43,35300.0,22.553,22.7157,22.553,22.6615,35300.0
2009-03-16 10:40:00,33.45,33.47,33.38,33.41,18100.0,22.675,22.6886,22.6276,22.6479,18100.0
2009-03-16 10:50:00,33.4,33.4,33.28,33.29,16900.0,22.6411,22.6411,22.5598,22.5666,16900.0
2009-03-16 11:00:00,33.28,33.37,33.28,33.33,17000.0,22.5598,22.6208,22.5598,22.5937,17000.0
2009-03-16 11:10:00,33.32,33.38,33.31,33.36,8900.0,22.5869,22.6276,22.5801,22.614,8900.0
2009-03-16 11:20:00,33.35,33.4,33.33,33.37,11500.0,22.6072,22.6411,22.5937,22.6208,11500.0
2009-03-16 11:30:00,33.36,33.37,33.27,33.29,34400.0,22.614,22.6208,22.553,22.5666,34400.0
2009-03-16 11:40:00,33.29,33.29,33.24,33.29,18500.0,22.5666,22.5666,22.5327,22.5666,18500.0
2009-03-16 11:50:00,33.28,33.31,33.24,33.29,36600.0,22.5598,22.5801,22.5327,22.5666,36600.0
2009-03-16 12:00:00,33.28,33.33,33.28,33.3,13600.0,22.5598,22.5937,22.5598,22.5733,13600.0
2009-03-16 12:10:00,33.31,33.36,33.29,33.31,15000.0,22.5801,22.614,22.5666,22.5801,15000.0
2009-03-16 12:20:00,33.31,33.37,33.31,33.35,24400.0,22.5801,22.6208,22.5801,22.6072,24400.0
2009-03-16 12:30:00,33.35,33.44,33.35,33.4,26100.0,22.6072,22.6682,22.6072,22.6411,26100.0
2009-03-16 12:40:00,33.39,33.45,33.38,33.45,22500.0,22.6343,22.675,22.6276,22.675,22500.0
2009-03-16 12:50:00,33.46,33.47,33.41,33.43,27300.0,22.6818,22.6886,22.6479,22.6615,27300.0
2009-03-16 13:00:00,33.44,33.46,33.34,33.42,50400.0,22.6682,22.6818,22.6004,22.6547,50400.0
2009-03-16 13:10:00,33.41,33.42,33.35,33.35,40800.0,22.6479,22.6547,22.6072,22.6072,40800.0
2009-03-16 13:20:00,33.35,33.39,33.33,33.38,22400.0,22.6072,22.6343,22.5937,22.6276,22400.0
2009-03-16 13:30:00,33.39,33.44,33.36,33.43,13500.0,22.6343,22.6682,22.614,22.6615,13500.0
2009-03-16 13:40:00,33.41,33.46,33.41,33.41,18100.0,22.6479,22.6818,22.6479,22.6479,18100.0
2009-03-16 13:50:00,33.42,33.44,33.39,33.43,19300.0,22.6547,22.6682,22.6343,22.6615,19300.0
2009-03-16 14:00:00,33.43,33.5,33.38,33.49,103300.0,22.6615,22.7089,22.6276,22.7021,103300.0
2009-03-16 14:10:00,33.48,33.55,33.46,33.54,34500.0,22.6953,22.7428,22.6818,22.736,34500.0
2009-03-16 14:20:00,33.54,33.54,33.41,33.48,33200.0,22.736,22.736,22.6479,22.6953,33200.0
2009-03-16 14:30:00,33.49,33.55,33.42,33.52,40100.0,22.7021,22.7428,22.6547,22.7225,40100.0
2009-03-16 14:40:00,33.53,33.67,33.53,33.63,57600.0,22.7292,22.8241,22.7292,22.797,57600.0
2009-03-16 14:50:00,33.64,33.66,33.45,33.47,32500.0,22.8038,22.8174,22.675,22.6886,32500.0
2009-03-16 15:00:00,33.47,33.49,33.4,33.44,45700.0,22.6886,22.7021,22.6411,22.6682,45700.0
2009-03-16 15:10:00,33.44,33.45,33.35,33.36,41600.0,22.6682,22.675,22.6072,22.614,41600.0
2009-03-16 15:20:00,33.36,33.4,33.31,33.38,81200.0,22.614,22.6411,22.5801,22.6276,81200.0
2009-03-16 15:30:00,33.38,33.38,33.15,33.17,114500.0,22.6276,22.6276,22.4716,22.4852,114500.0
2009-03-16 15:40:00,33.18,33.33,33.16,33.29,92900.0,22.492,22.5937,22.4784,22.5666,92900.0
2009-03-16 15:50:00,33.28,33.33,33.26,33.28,142000.0,22.5598,22.5937,22.5462,22.5598,142000.0
2009-03-17 09:30:00,33.24,33.24,32.94,33.01,43500.0,22.5327,22.5327,22.3293,22.3767,43500.0
2009-03-17 09:40:00,33.03,33.27,33.01,33.23,23700.0,22.3903,22.553,22.3767,22.5259,23700.0
2009-03-17 09:50:00,33.22,33.25,33.05,33.05,18800.0,22.5191,22.5394,22.4039,22.4039,18800.0
2009-03-17 10:00:00,33.06,33.29,33.06,33.15,12800.0,22.4106,22.5666,22.4106,22.4716,12800.0
2009-03-17 10:10:00,33.14,33.22,33.06,33.09,16200.0,22.4649,22.5191,22.4106,22.431,16200.0
2009-03-17 10:20:00,33.09,33.19,33.04,33.1,17100.0,22.431,22.4988,22.3971,22.4378,17100.0
2009-03-17 10:30:00,33.07,33.2,33.07,33.18,16700.0,22.4174,22.5055,22.4174,22.492,16700.0
2009-03-17 10:40:00,33.19,33.4,33.18,33.38,39200.0,22.4988,22.6411,22.492,22.6276,39200.0
2009-03-17 10:50:00,33.38,33.45,33.36,33.36,14900.0,22.6276,22.675,22.614,22.614,14900.0
2009-03-17 11:00:00,33.35,33.39,33.32,33.38,9800.0,22.6072,22.6343,22.5869,22.6276,9800.0
2009-03-17 11:10:00,33.38,33.43,33.33,33.37,19100.0,22.6276,22.6615,22.5937,22.6208,19100.0
2009-03-17 11:20:00,33.36,33.5,33.31,33.5,43500.0,22.614,22.7089,22.5801,22.7089,43500.0
2009-03-17 11:30:00,33.5,33.71,33.49,33.66,97800.0,22.7089,22.8513,22.7021,22.8174,97800.0
2009-03-17 11:40:00,33.65,33.82,33.61,33.81,68300.0,22.8106,22.9258,22.7835,22.919,68300.0
2009-03-17 11:50:00,33.82,33.88,33.79,33.82,92500.0,22.9258,22.9665,22.9055,22.9258,92500.0
2009-03-17 12:00:00,33.82,33.91,33.79,33.91,92500.0,22.9258,22.9868,22.9055,22.9868,92500.0
2009-03-17 12:10:00,33.91,33.99,33.89,33.98,82300.0,22.9868,23.0411,22.9733,23.0343,82300.0
2009-03-17 12:20:00,33.98,34.44,33.98,34.38,256700.0,23.0343,23.3461,23.0343,23.3054,256700.0
2009-03-17 12:30:00,34.38,34.5,34.24,34.44,92800.0,23.3054,23.3868,23.2105,23.3461,92800.0
2009-03-17 12:40:00,34.44,34.6,34.44,34.49,65100.0,23.3461,23.4546,23.3461,23.38,65100.0
2009-03-17 12:50:00,34.49,34.52,34.39,34.43,45700.0,23.38,23.4003,23.3122,23.3393,45700.0
2009-03-17 13:00:00,34.43,34.46,34.33,34.35,42200.0,23.3393,23.3597,23.2715,23.2851,42200.0
2009-03-17 13:10:00,34.36,34.67,34.33,34.67,121700.0,23.2919,23.502,23.2715,23.502,121700.0
2009-03-17 13:20:00,34.67,34.74,34.62,34.71,103200.0,23.502,23.5495,23.4681,23.5291,103200.0
2009-03-17 13:30:00,34.71,34.88,34.68,34.81,104800.0,23.5291,23.6444,23.5088,23.5969,104800.0
2009-03-17 13:40:00,34.81,35.03,34.81,34.86,156700.0,23.5969,23.7461,23.5969,23.6308,156700.0
2009-03-17 13:50:00,34.85,34.88,34.64,34.66,108500.0,23.624,23.6444,23.4817,23.4952,108500.0
2009-03-17 14:00:00,34.66,34.76,34.53,34.67,140700.0,23.4952,23.563,23.4071,23.502,140700.0
2009-03-17 14:10:00,34.68,34.83,34.65,34.69,108500.0,23.5088,23.6105,23.4885,23.5156,108500.0
2009-03-17 14:20:00,34.7,34.9,34.7,34.88,168200.0,23.5224,23.6579,23.5224,23.6444,168200.0
2009-03-17 14:30:00,34.88,34.99,34.88,34.95,154500.0,23.6444,23.7189,23.6444,23.6918,154500.0
2009-03-17 14:40:00,34.94,35.07,34.92,35.04,107100.0,23.6851,23.7732,23.6715,23.7528,107100.0
2009-03-17 14:50:00,35.04,35.12,34.89,34.9,116300.0,23.7528,23.8071,23.6512,23.6579,116300.0
2009-03-17 15:00:00,34.9,34.97,34.84,34.96,100300.0,23.6579,23.7054,23.6173,23.6986,100300.0
2009-03-17 15:10:00,34.96,35.03,34.92,34.99,71200.0,23.6986,23.7461,23.6715,23.7189,71200.0
2009-03-17 15:20:00,34.99,35.03,34.96,34.99,86900.0,23.7189,23.7461,23.6986,23.7189,86900.0
2009-03-17 15:30:00,34.98,34.99,34.78,34.8,122300.0,23.7122,23.7189,23.5766,23.5901,122300.0
2009-03-17 15:40:00,34.79,34.94,34.79,34.84,154500.0,23.5834,23.6851,23.5834,23.6173,154500.0
2009-03-17 15:50:00,34.83,35.02,34.8,35.01,206100.0,23.6105,23.7393,23.5901,23.7325,206100.0
2009-03-18 09:30:00,34.94,35.22,34.48,35.2,90900.0,23.6851,23.8749,23.3732,23.8613,90900.0
2009-03-18 09:40:00,35.09,35.15,34.83,34.85,53600.0,23.7867,23.8274,23.6105,23.624,53600.0
2009-03-18 09:50:00,34.86,35.01,34.83,35.0,48500.0,23.6308,23.7325,23.6105,23.7257,48500.0
2009-03-18 10:00:00,35.0,35.0,34.83,34.84,41300.0,23.7257,23.7257,23.6105,23.6173,41300.0
2009-03-18 10:10:00,34.83,34.92,34.81,34.89,33800.0,23.6105,23.6715,23.5969,23.6512,33800.0
2009-03-18 10:20:00,34.89,34.94,34.86,34.86,69300.0,23.6512,23.6851,23.6308,23.6308,69300.0
2009-03-18 10:30:00,34.86,34.9,34.57,34.6,74400.0,23.6308,23.6579,23.4342,23.4546,74400.0
2009-03-18 10:40:00,34.6,34.6,34.47,34.51,41800.0,23.4546,23.4546,23.3664,23.3936,41800.0
2009-03-18 10:50:00,34.52,34.76,34.41,34.75,68100.0,23.4003,23.563,23.3258,23.5563,68100.0
2009-03-18 11:00:00,34.76,34.89,34.68,34.69,62300.0,23.563,23.6512,23.5088,23.5156,62300.0
2009-03-18 11:10:00,34.68,34.74,34.58,34.58,30100.0,23.5088,23.5495,23.441,23.441,30100.0
2009-03-18 11:20:00,34.59,34.6,34.47,34.5,35700.0,23.4478,23.4546,23.3664,23.3868,35700.0
2009-03-18 11:30:00,34.51,34.55,34.5,34.54,26500.0,23.3936,23.4207,23.3868,23.4139,26500.0
2009-03-18 11:40:00,34.54,34.66,34.53,34.59,31200.0,23.4139,23.4952,23.4071,23.4478,31200.0
2009-03-18 11:50:00,34.57,34.65,34.51,34.61,23500.0,23.4342,23.4885,23.3936,23.4614,23500.0
2009-03-18 12:00:00,34.61,34.8,34.61,34.76,41000.0,23.4614,23.5901,23.4614,23.563,41000.0
2009-03-18 12:10:00,34.76,34.81,34.73,34.77,29200.0,23.563,23.5969,23.5427,23.5698,29200.0
2009-03-18 12:20:00,34.76,34.78,34.7,34.71,22000.0,23.563,23.5766,23.5224,23.5291,22000.0
2009-03-18 12:30:00,34.72,34.79,34.69,34.72,30200.0,23.5359,23.5834,23.5156,23.5359,30200.0
2009-03-18 12:40:00,34.73,34.75,34.7,34.7,15800.0,23.5427,23.5563,23.5224,23.5224,15800.0
2009-03-18 12:50:00,34.7,34.89,34.66,34.83,32300.0,23.5224,23.6512,23.4952,23.6105,32300.0
2009-03-18 13:00:00,34.82,34.88,34.81,34.86,33200.0,23.6037,23.6444,23.5969,23.6308,33200.0
2009-03-18 13:10:00,34.86,34.86,34.75,34.75,28000.0,23.6308,23.6308,23.5563,23.5563,28000.0
2009-03-18 13:20:00,34.77,34.82,34.74,34.82,28000.0,23.5698,23.6037,23.5495,23.6037,28000.0
2009-03-18 13:30:00,34.82,34.86,34.82,34.85,25700.0,23.6037,23.6308,23.6037,23.624,25700.0
2009-03-18 13:40:00,34.84,35.03,34.83,34.93,60600.0,23.6173,23.7461,23.6105,23.6783,60600.0
2009-03-18 13:50:00,34.94,35.0,34.9,34.94,32000.0,23.6851,23.7257,23.6579,23.6851,32000.0
2009-03-18 14:00:00,34.94,35.03,34.9,35.01,69200.0,23.6851,23.7461,23.6579,23.7325,69200.0
2009-03-18 14:10:00,34.98,35.45,34.97,35.25,65600.0,23.7122,24.0308,23.7054,23.8952,65600.0
2009-03-18 14:20:00,35.24,35.69,35.2,35.49,88400.0,23.8884,24.1935,23.8613,24.0579,88400.0
2009-03-18 14:30:00,35.5,35.6,35.2,35.24,73900.0,24.0647,24.1325,23.8613,23.8884,73900.0
2009-03-18 14:40:00,35.24,35.48,35.22,35.48,47800.0,23.8884,24.0511,23.8749,24.0511,47800.0
2009-03-18 14:50:00,35.47,35.56,35.31,35.49,62300.0,24.0443,24.1053,23.9359,24.0579,62300.0
2009-03-18 15:00:00,35.48,35.49,35.2,35.24,54600.0,24.0511,24.0579,23.8613,23.8884,54600.0
2009-03-18 15:10:00,35.23,35.36,35.1,35.11,92300.0,23.8816,23.9698,23.7935,23.8003,92300.0
2009-03-18 15:20:00,35.11,35.11,34.85,35.04,64900.0,23.8003,23.8003,23.624,23.7528,64900.0
2009-03-18 15:30:00,35.04,35.17,34.97,35.1,135200.0,23.7528,23.841,23.7054,23.7935,135200.0
2009-03-18 15:40:00,35.11,35.24,35.08,35.17,131800.0,23.8003,23.8884,23.78,23.841,131800.0
2009-03-18 15:50:00,35.18,35.25,35.15,35.24,141300.0,23.8477,23.8952,23.8274,23.8884,141300.0
2009-03-19 09:30:00,35.16,35.44,35.0,35.18,48900.0,23.8342,24.024,23.7257,23.8477,48900.0
2009-03-19 09:40:00,35.2,35.26,35.09,35.11,36600.0,23.8613,23.902,23.7867,23.8003,36600.0
2009-03-19 09:50:00,35.1,35.13,34.91,34.91,33000.0,23.7935,23.8138,23.6647,23.6647,33000.0
2009-03-19 10:00:00,34.93,35.07,34.9,35.07,29900.0,23.6783,23.7732,23.6579,23.7732,29900.0
2009-03-19 10:10:00,35.07,35.2,34.97,35.0,22900.0,23.7732,23.8613,23.7054,23.7257,22900.0
2009-03-19 10:20:00,34.98,35.03,34.86,34.86,29100.0,23.7122,23.7461,23.6308,23.6308,29100.0
2009-03-19 10:30:00,34.87,35.05,34.83,35.0,32600.0,23.6376,23.7596,23.6105,23.7257,32600.0
2009-03-19 10:40:00,35.0,35.09,34.93,34.94,15500.0,23.7257,23.7867,23.6783,23.6851,15500.0
2009-03-19 10:50:00,34.94,34.96,34.87,34.88,20700.0,23.6851,23.6986,23.6376,23.6444,20700.0
2009-03-19 11:00:00,34.88,34.96,34.71,34.71,33200.0,23.6444,23.6986,23.5291,23.5291,33200.0
2009-03-19 11:10:00,34.72,34.77,34.6,34.61,30900.0,23.5359,23.5698,23.4546,23.4614,30900.0
2009-03-19 11:20:00,34.62,34.65,34.57,34.57,37000.0,23.4681,23.4885,23.4342,23.4342,37000.0
2009-03-19 11:30:00,34.56,34.74,34.53,34.69,21800.0,23.4275,23.5495,23.4071,23.5156,21800.0
2009-03-19 11:40:00,34.68,34.7,34.57,34.59,40100.0,23.5088,23.5224,23.4342,23.4478,40100.0
2009-03-19 11:50:00,34.59,34.6,34.5,34.57,46600.0,23.4478,23.4546,23.3868,23.4342,46600.0
2009-03-19 12:00:00,34.58,34.71,34.55,34.69,36800.0,23.441,23.5291,23.4207,23.5156,36800.0
2009-03-19 12:10:00,34.68,34.72,34.66,34.66,32600.0,23.5088,23.5359,23.4952,23.4952,32600.0
2009-03-19 12:20:00,34.67,34.75,34.66,34.75,17300.0,23.502,23.5563,23.4952,23.5563,17300.0
2009-03-19 12:30:00,34.73,34.74,34.6,34.65,23400.0,23.5427,23.5495,23.4546,23.4885,23400.0
2009-03-19 12:40:00,34.64,34.69,34.62,34.65,23400.0,23.4817,23.5156,23.4681,23.4885,23400.0
2009-03-19 12:50:00,34.66,34.68,34.58,34.62,61300.0,23.4952,23.5088,23.441,23.4681,61300.0
2009-03-19 13:00:00,34.62,34.63,34.54,34.58,54800.0,23.4681,23.4749,23.4139,23.441,54800.0
2009-03-19 13:10:00,34.59,34.7,34.59,34.67,21100.0,23.4478,23.5224,23.4478,23.502,21100.0
2009-03-19 13:20:00,34.68,34.7,34.64,34.65,17100.0,23.5088,23.5224,23.4817,23.4885,17100.0
2009-03-19 13:30:00,34.66,34.67,34.55,34.58,25500.0,23.4952,23.502,23.4207,23.441,25500.0
2009-03-19 13:40:00,34.57,34.7,34.57,34.67,15300.0,23.4342,23.5224,23.4342,23.502,15300.0
2009-03-19 13:50:00,34.66,34.7,34.65,34.68,20500.0,23.4952,23.5224,23.4885,23.5088,20500.0
2009-03-19 14:00:00,34.69,34.77,34.68,34.75,16900.0,23.5156,23.5698,23.5088,23.5563,16900.0
2009-03-19 14:10:00,34.74,34.75,34.68,34.73,19700.0,23.5495,23.5563,23.5088,23.5427,19700.0
2009-03-19 14:20:00,34.73,34.74,34.66,34.73,26100.0,23.5427,23.5495,23.4952,23.5427,26100.0
2009-03-19 14:30:00,34.73,34.8,34.7,34.79,46100.0,23.5427,23.5901,23.5224,23.5834,46100.0
2009-03-19 14:40:00,34.79,34.85,34.76,34.79,58200.0,23.5834,23.624,23.563,23.5834,58200.0
2009-03-19 14:50:00,34.78,34.79,34.69,34.75,26600.0,23.5766,23.5834,23.5156,23.5563,26600.0
2009-03-19 15:00:00,34.74,34.8,34.72,34.77,38500.0,23.5495,23.5901,23.5359,23.5698,38500.0
2009-03-19 15:10:00,34.77,34.86,34.74,34.86,18900.0,23.5698,23.6308,23.5495,23.6308,18900.0
2009-03-19 15:20:00,34.86,34.86,34.79,34.86,29600.0,23.6308,23.6308,23.5834,23.6308,29600.0
2009-03-19 15:30:00,34.85,34.93,34.79,34.8,54800.0,23.624,23.6783,23.5834,23.5901,54800.0
2009-03-19 15:40:00,34.8,34.95,34.76,34.89,87500.0,23.5901,23.6918,23.563,23.6512,87500.0
2009-03-19 15:50:00,34.9,34.95,34.85,34.89,150800.0,23.6579,23.6918,23.624,23.6512,150800.0
2009-03-20 09:30:00,34.95,35.55,34.94,35.51,316700.0,23.6918,24.0986,23.6851,24.0714,316700.0
2009-03-20 09:40:00,35.48,35.48,35.26,35.27,42400.0,24.0511,24.0511,23.902,23.9088,42400.0
2009-03-20 09:50:00,35.27,35.41,35.21,35.28,41500.0,23.9088,24.0037,23.8681,23.9155,41500.0
2009-03-20 10:00:00,35.28,35.34,35.18,35.28,16400.0,23.9155,23.9562,23.8477,23.9155,16400.0
2009-03-20 10:10:00,35.3,35.32,35.2,35.3,16100.0,23.9291,23.9426,23.8613,23.9291,16100.0
2009-03-20 10:20:00,35.3,35.38,35.29,35.36,9400.0,23.9291,23.9833,23.9223,23.9698,9400.0
2009-03-20 10:30:00,35.38,35.45,35.32,35.35,49200.0,23.9833,24.0308,23.9426,23.963,49200.0
2009-03-20 10:40:00,35.33,35.38,35.32,35.35,10000.0,23.9494,23.9833,23.9426,23.963,10000.0
2009-03-20 10:50:00,35.38,35.46,35.3,35.43,33800.0,23.9833,24.0375,23.9291,24.0172,33800.0
2009-03-20 11:00:00,35.42,35.45,35.25,35.32,25000.0,24.0104,24.0308,23.8952,23.9426,25000.0
2009-03-20 11:10:00,35.3,35.36,35.22,35.36,22700.0,23.9291,23.9698,23.8749,23.9698,22700.0
2009-03-20 11:20:00,35.36,35.39,35.32,35.35,30400.0,23.9698,23.9901,23.9426,23.963,30400.0
2009-03-20 11:30:00,35.33,35.47,35.31,35.43,27500.0,23.9494,24.0443,23.9359,24.0172,27500.0
2009-03-20 11:40:00,35.45,35.48,35.35,35.39,32100.0,24.0308,24.0511,23.963,23.9901,32100.0
2009-03-20 11:50:00,35.38,35.49,35.38,35.49,14400.0,23.9833,24.0579,23.9833,24.0579,14400.0
2009-03-20 12:00:00,35.48,35.48,35.36,35.39,26700.0,24.0511,24.0511,23.9698,23.9901,26700.0
2009-03-20 12:10:00,35.39,35.45,35.38,35.44,12400.0,23.9901,24.0308,23.9833,24.024,12400.0
2009-03-20 12:20:00,35.45,35.49,35.43,35.44,14300.0,24.0308,24.0579,24.0172,24.024,14300.0
2009-03-20 12:30:00,35.44,35.49,35.42,35.42,16400.0,24.024,24.0579,24.0104,24.0104,16400.0
2009-03-20 12:40:00,35.41,35.44,35.3,35.33,16900.0,24.0037,24.024,23.9291,23.9494,16900.0
2009-03-20 12:50:00,35.32,35.33,35.17,35.19,39100.0,23.9426,23.9494,23.841,23.8545,39100.0
2009-03-20 13:00:00,35.19,35.23,35.16,35.17,9000.0,23.8545,23.8816,23.8342,23.841,9000.0
2009-03-20 13:10:00,35.16,35.28,35.15,35.18,16400.0,23.8342,23.9155,23.8274,23.8477,16400.0
2009-03-20 13:20:00,35.16,35.16,35.06,35.11,30500.0,23.8342,23.8342,23.7664,23.8003,30500.0
2009-03-20 13:30:00,35.1,35.18,35.08,35.12,17300.0,23.7935,23.8477,23.78,23.8071,17300.0
2009-03-20 13:40:00,35.13,35.17,35.1,35.1,14500.0,23.8138,23.841,23.7935,23.7935,14500.0
2009-03-20 13:50:00,35.1,35.1,34.93,34.93,47400.0,23.7935,23.7935,23.6783,23.6783,47400.0
2009-03-20 14:00:00,34.96,35.01,34.91,34.99,41700.0,23.6986,23.7325,23.6647,23.7189,41700.0
2009-03-20 14:10:00,34.99,35.04,34.99,35.01,20800.0,23.7189,23.7528,23.7189,23.7325,20800.0
2009-03-20 14:20:00,35.0,35.04,34.97,35.02,23600.0,23.7257,23.7528,23.7054,23.7393,23600.0
2009-03-20 14:30:00,35.01,35.03,34.95,35.0,34900.0,23.7325,23.7461,23.6918,23.7257,34900.0
2009-03-20 14:40:00,35.0,35.01,34.96,34.99,33700.0,23.7257,23.7325,23.6986,23.7189,33700.0
2009-03-20 14:50:00,34.99,35.12,34.98,35.08,128900.0,23.7189,23.8071,23.7122,23.78,128900.0
2009-03-20 15:00:00,35.08,35.1,34.98,34.99,58300.0,23.78,23.7935,23.7122,23.7189,58300.0
2009-03-20 15:10:00,35.02,35.04,34.96,35.01,33400.0,23.7393,23.7528,23.6986,23.7325,33400.0
2009-03-20 15:20:00,35.01,35.11,35.0,35.06,54200.0,23.7325,23.8003,23.7257,23.7664,54200.0
2009-03-20 15:30:00,35.07,35.11,35.02,35.05,78200.0,23.7732,23.8003,23.7393,23.7596,78200.0
2009-03-20 15:40:00,35.05,35.06,34.95,34.97,94500.0,23.7596,23.7664,23.6918,23.7054,94500.0
2009-03-20 15:50:00,34.96,35.07,34.96,34.97,212600.0,23.6986,23.7732,23.6986,23.7054,212600.0
2009-03-23 09:30:00,35.08,35.69,35.08,35.34,75400.0,23.78,24.1935,23.78,23.9562,75400.0
2009-03-23 09:40:00,35.38,35.38,35.0,35.08,68000.0,23.9833,23.9833,23.7257,23.78,68000.0
2009-03-23 09:50:00,35.08,35.34,35.06,35.32,69700.0,23.78,23.9562,23.7664,23.9426,69700.0
2009-03-23 10:00:00,35.33,35.5,35.24,35.27,60700.0,23.9494,24.0647,23.8884,23.9088,60700.0
2009-03-23 10:10:00,35.27,35.38,35.19,35.28,48000.0,23.9088,23.9833,23.8545,23.9155,48000.0
2009-03-23 10:20:00,35.27,35.3,35.03,35.06,62500.0,23.9088,23.9291,23.7461,23.7664,62500.0
2009-03-23 10:30:00,35.06,35.1,35.01,35.07,32500.0,23.7664,23.7935,23.7325,23.7732,32500.0
2009-03-23 10:40:00,35.08,35.15,35.0,35.04,32800.0,23.78,23.8274,23.7257,23.7528,32800.0
2009-03-23 10:50:00,35.06,35.34,35.03,35.29,37300.0,23.7664,23.9562,23.7461,23.9223,37300.0
2009-03-23 11:00:00,35.32,35.38,35.14,35.17,39000.0,23.9426,23.9833,23.8206,23.841,39000.0
2009-03-23 11:10:00,35.17,35.26,35.13,35.26,24100.0,23.841,23.902,23.8138,23.902,24100.0
2009-03-23 11:20:00,35.28,35.39,35.27,35.37,31300.0,23.9155,23.9901,23.9088,23.9765,31300.0
2009-03-23 11:30:00,35.37,35.45,35.35,35.42,27800.0,23.9765,24.0308,23.963,24.0104,27800.0
2009-03-23 11:40:00,35.41,35.53,35.41,35.49,24200.0,24.0037,24.085,24.0037,24.0579,24200.0
2009-03-23 11:50:00,35.48,35.64,35.48,35.62,30200.0,24.0511,24.1596,24.0511,24.146,30200.0
2009-03-23 12:00:00,35.62,35.63,35.48,35.51,24300.0,24.146,24.1528,24.0511,24.0714,24300.0
2009-03-23 12:10:00,35.52,35.64,35.51,35.56,34800.0,24.0782,24.1596,24.0714,24.1053,34800.0
2009-03-23 12:20:00,35.57,35.61,35.51,35.61,21200.0,24.1121,24.1392,24.0714,24.1392,21200.0
2009-03-23 12:30:00,35.62,35.65,35.59,35.61,30000.0,24.146,24.1663,24.1257,24.1392,30000.0
2009-03-23 12:40:00,35.61,35.63,35.49,35.5,20700.0,24.1392,24.1528,24.0579,24.0647,20700.0
2009-03-23 12:50:00,35.5,35.53,35.43,35.49,16900.0,24.0647,24.085,24.0172,24.0579,16900.0
2009-03-23 13:00:00,35.47,35.48,35.36,35.48,30200.0,24.0443,24.0511,23.9698,24.0511,30200.0
2009-03-23 13:10:00,35.48,35.64,35.48,35.56,27300.0,24.0511,24.1596,24.0511,24.1053,27300.0
2009-03-23 13:20:00,35.56,35.57,35.25,35.27,34600.0,24.1053,24.1121,23.8952,23.9088,34600.0
2009-03-23 13:30:00,35.28,35.31,35.24,35.3,22700.0,23.9155,23.9359,23.8884,23.9291,22700.0
2009-03-23 13:40:00,35.3,35.38,35.26,35.37,14400.0,23.9291,23.9833,23.902,23.9765,14400.0
2009-03-23 13:50:00,35.38,35.48,35.37,35.47,21400.0,23.9833,24.0511,23.9765,24.0443,21400.0
2009-03-23 14:00:00,35.46,35.55,35.45,35.53,21500.0,24.0375,24.0986,24.0308,24.085,21500.0
2009-03-23 14:10:00,35.52,35.53,35.4,35.47,33400.0,24.0782,24.085,23.9969,24.0443,33400.0
2009-03-23 14:20:00,35.47,35.56,35.47,35.56,16500.0,24.0443,24.1053,24.0443,24.1053,16500.0
2009-03-23 14:30:00,35.55,35.65,35.55,35.64,23400.0,24.0986,24.1663,24.0986,24.1596,23400.0
2009-03-23 14:40:00,35.64,35.73,35.58,35.73,44800.0,24.1596,24.2206,24.1189,24.2206,44800.0
2009-03-23 14:50:00,35.73,35.91,35.7,35.91,70200.0,24.2206,24.3426,24.2002,24.3426,70200.0
2009-03-23 15:00:00,35.9,35.91,35.69,35.69,63900.0,24.3358,24.3426,24.1935,24.1935,63900.0
2009-03-23 15:10:00,35.69,35.93,35.69,35.89,51400.0,24.1935,24.3562,24.1935,24.329,51400.0
2009-03-23 15:20:00,35.91,35.93,35.82,35.89,52200.0,24.3426,24.3562,24.2816,24.329,52200.0
2009-03-23 15:30:00,35.9,35.96,35.83,35.95,69600.0,24.3358,24.3765,24.2884,24.3697,69600.0
2009-03-23 15:40:00,35.97,36.09,35.95,36.07,87200.0,24.3833,24.4646,24.3697,24.4511,87200.0
2009-03-23 15:50:00,36.06,36.2,35.99,36.2,162700.0,24.4443,24.5392,24.3968,24.5392,162700.0
2009-03-24 09:30:00,36.22,36.27,35.64,35.69,51500.0,24.5527,24.5866,24.1596,24.1935,51500.0
2009-03-24 09:40:00,35.7,35.86,35.67,35.71,26300.0,24.2002,24.3087,24.1799,24.207,26300.0
2009-03-24 09:50:00,35.74,35.83,35.71,35.83,25700.0,24.2274,24.2884,24.207,24.2884,25700.0
2009-03-24 10:00:00,35.86,35.97,35.8,35.8,21400.0,24.3087,24.3833,24.268,24.268,21400.0
2009-03-24 10:10:00,35.81,35.87,35.6,35.61,27100.0,24.2748,24.3155,24.1325,24.1392,27100.0
2009-03-24 10:20:00,35.6,35.72,35.56,35.64,29700.0,24.1325,24.2138,24.1053,24.1596,29700.0
2009-03-24 10:30:00,35.66,35.66,35.52,35.66,29900.0,24.1731,24.1731,24.0782,24.1731,29900.0
2009-03-24 10:40:00,35.65,35.69,35.53,35.59,20000.0,24.1663,24.1935,24.085,24.1257,20000.0
2009-03-24 10:50:00,35.61,35.63,35.58,35.59,12800.0,24.1392,24.1528,24.1189,24.1257,12800.0
2009-03-24 11:00:00,35.57,35.66,35.53,35.64,37500.0,24.1121,24.1731,24.085,24.1596,37500.0
2009-03-24 11:10:00,35.64,35.7,35.61,35.66,22100.0,24.1596,24.2002,24.1392,24.1731,22100.0
2009-03-24 11:20:00,35.68,35.76,35.64,35.71,28300.0,24.1867,24.2409,24.1596,24.207,28300.0
2009-03-24 11:30:00,35.69,35.71,35.63,35.69,11100.0,24.1935,24.207,24.1528,24.1935,11100.0
2009-03-24 11:40:00,35.68,35.68,35.6,35.65,15700.0,24.1867,24.1867,24.1325,24.1663,15700.0
2009-03-24 11:50:00,35.66,35.68,35.61,35.65,14900.0,24.1731,24.1867,24.1392,24.1663,14900.0
2009-03-24 12:00:00,35.65,35.68,35.6,35.6,12900.0,24.1663,24.1867,24.1325,24.1325,12900.0
2009-03-24 12:10:00,35.6,35.75,35.6,35.64,21000.0,24.1325,24.2341,24.1325,24.1596,21000.0
2009-03-24 12:20:00,35.64,35.64,35.45,35.48,47300.0,24.1596,24.1596,24.0308,24.0511,47300.0
2009-03-24 12:30:00,35.5,35.56,35.49,35.51,12900.0,24.0647,24.1053,24.0579,24.0714,12900.0
2009-03-24 12:40:00,35.5,35.55,35.47,35.54,13000.0,24.0647,24.0986,24.0443,24.0918,13000.0
2009-03-24 12:50:00,35.57,35.58,35.5,35.57,33400.0,24.1121,24.1189,24.0647,24.1121,33400.0
2009-03-24 13:00:00,35.57,35.58,35.51,35.56,42000.0,24.1121,24.1189,24.0714,24.1053,42000.0
2009-03-24 13:10:00,35.55,35.58,35.49,35.54,38400.0,24.0986,24.1189,24.0579,24.0918,38400.0
2009-03-24 13:20:00,35.53,35.57,35.52,35.56,29700.0,24.085,24.1121,24.0782,24.1053,29700.0
2009-03-24 13:30:00,35.54,35.56,35.48,35.48,23800.0,24.0918,24.1053,24.0511,24.0511,23800.0
2009-03-24 13:40:00,35.48,35.52,35.47,35.5,14100.0,24.0511,24.0782,24.0443,24.0647,14100.0
2009-03-24 13:50:00,35.5,35.52,35.44,35.5,22200.0,24.0647,24.0782,24.024,24.0647,22200.0
2009-03-24 14:00:00,35.5,35.5,35.38,35.4,57400.0,24.0647,24.0647,23.9833,23.9969,57400.0
2009-03-24 14:10:00,35.39,35.46,35.37,35.39,44000.0,23.9901,24.0375,23.9765,23.9901,44000.0
2009-03-24 14:20:00,35.4,35.45,35.25,35.28,70600.0,23.9969,24.0308,23.8952,23.9155,70600.0
2009-03-24 14:30:00,35.29,35.4,35.25,35.39,45100.0,23.9223,23.9969,23.8952,23.9901,45100.0
2009-03-24 14:40:00,35.38,35.43,35.33,35.39,34100.0,23.9833,24.0172,23.9494,23.9901,34100.0
2009-03-24 14:50:00,35.4,35.48,35.38,35.47,43600.0,23.9969,24.0511,23.9833,24.0443,43600.0
2009-03-24 15:00:00,35.46,35.56,35.44,35.5,62200.0,24.0375,24.1053,24.024,24.0647,62200.0
2009-03-24 15:10:00,35.49,35.53,35.45,35.48,38700.0,24.0579,24.085,24.0308,24.0511,38700.0
2009-03-24 15:20:00,35.48,35.56,35.47,35.49,36500.0,24.0511,24.1053,24.0443,24.0579,36500.0
2009-03-24 15:30:00,35.49,35.6,35.44,35.48,65100.0,24.0579,24.1325,24.024,24.0511,65100.0
2009-03-24 15:40:00,35.48,35.52,35.43,35.45,67600.0,24.0511,24.0782,24.0172,24.0308,67600.0
2009-03-24 15:50:00,35.46,35.5,35.35,35.41,137400.0,24.0375,24.0647,23.963,24.0037,137400.0
2009-03-25 09:30:00,34.75,34.85,34.09,34.34,153900.0,23.5563,23.624,23.1089,23.2783,153900.0
2009-03-25 09:40:00,34.36,34.72,34.34,34.51,92500.0,23.2919,23.5359,23.2783,23.3936,92500.0
2009-03-25 09:50:00,34.5,34.73,34.5,34.59,93900.0,23.3868,23.5427,23.3868,23.4478,93900.0
2009-03-25 10:00:00,34.61,35.02,34.61,34.89,95000.0,23.4614,23.7393,23.4614,23.6512,95000.0
2009-03-25 10:10:00,34.88,34.94,34.78,34.84,59100.0,23.6444,23.6851,23.5766,23.6173,59100.0
2009-03-25 10:20:00,34.85,34.85,34.68,34.73,32900.0,23.624,23.624,23.5088,23.5427,32900.0
2009-03-25 10:30:00,34.74,34.86,34.62,34.83,51900.0,23.5495,23.6308,23.4681,23.6105,51900.0
2009-03-25 10:40:00,34.82,34.85,34.74,34.77,30500.0,23.6037,23.624,23.5495,23.5698,30500.0
2009-03-25 10:50:00,34.78,34.82,34.71,34.71,48000.0,23.5766,23.6037,23.5291,23.5291,48000.0
2009-03-25 11:00:00,34.72,34.85,34.71,34.8,51100.0,23.5359,23.624,23.5291,23.5901,51100.0
2009-03-25 11:10:00,34.8,34.83,34.67,34.71,65300.0,23.5901,23.6105,23.502,23.5291,65300.0
2009-03-25 11:20:00,34.71,34.93,34.7,34.91,41500.0,23.5291,23.6783,23.5224,23.6647,41500.0
2009-03-25 11:30:00,34.91,34.99,34.88,34.89,46000.0,23.6647,23.7189,23.6444,23.6512,46000.0
2009-03-25 11:40:00,34.88,34.91,34.79,34.9,40700.0,23.6444,23.6647,23.5834,23.6579,40700.0
2009-03-25 11:50:00,34.89,34.89,34.78,34.79,24100.0,23.6512,23.6512,23.5766,23.5834,24100.0
2009-03-25 12:00:00,34.78,34.93,34.75,34.81,32600.0,23.5766,23.6783,23.5563,23.5969,32600.0
2009-03-25 12:10:00,34.81,34.81,34.67,34.67,32000.0,23.5969,23.5969,23.502,23.502,32000.0
2009-03-25 12:20:00,34.67,34.74,34.58,34.74,64000.0,23.502,23.5495,23.441,23.5495,64000.0
2009-03-25 12:30:00,34.74,34.97,34.74,34.85,107100.0,23.5495,23.7054,23.5495,23.624,107100.0
2009-03-25 12:40:00,34.85,34.87,34.74,34.74,23300.0,23.624,23.6376,23.5495,23.5495,23300.0
2009-03-25 12:50:00,34.73,34.73,34.65,34.68,39600.0,23.5427,23.5427,23.4885,23.5088,39600.0
2009-03-25 13:00:00,34.68,34.75,34.64,34.65,46900.0,23.5088,23.5563,23.4817,23.4885,46900.0
2009-03-25 13:10:00,34.63,34.65,34.56,34.58,63500.0,23.4749,23.4885,23.4275,23.441,63500.0
2009-03-25 13:20:00,34.58,34.68,34.56,34.61,52800.0,23.441,23.5088,23.4275,23.4614,52800.0
2009-03-25 13:30:00,34.61,34.66,34.57,34.65,40300.0,23.4614,23.4952,23.4342,23.4885,40300.0
2009-03-25 13:40:00,34.66,34.73,34.57,34.58,56400.0,23.4952,23.5427,23.4342,23.441,56400.0
2009-03-25 13:50:00,34.58,34.66,34.55,34.6,31100.0,23.441,23.4952,23.4207,23.4546,31100.0
2009-03-25 14:00:00,34.6,34.63,34.5,34.51,65600.0,23.4546,23.4749,23.3868,23.3936,65600.0
2009-03-25 14:10:00,34.52,34.62,34.51,34.56,52300.0,23.4003,23.4681,23.3936,23.4275,52300.0
2009-03-25 14:20:00,34.56,34.67,34.5,34.5,70500.0,23.4275,23.502,23.3868,23.3868,70500.0
2009-03-25 14:30:00,34.49,34.5,34.38,34.41,77700.0,23.38,23.3868,23.3054,23.3258,77700.0
2009-03-25 14:40:00,34.41,34.46,34.33,34.43,77800.0,23.3258,23.3597,23.2715,23.3393,77800.0
2009-03-25 14:50:00,34.45,34.52,34.37,34.47,133800.0,23.3529,23.4003,23.2987,23.3664,133800.0
2009-03-25 15:00:00,34.47,34.57,34.42,34.5,104100.0,23.3664,23.4342,23.3326,23.3868,104100.0
2009-03-25 15:10:00,34.5,34.6,34.5,34.54,57000.0,23.3868,23.4546,23.3868,23.4139,57000.0
2009-03-25 15:20:00,34.54,34.63,34.49,34.6,83700.0,23.4139,23.4749,23.38,23.4546,83700.0
2009-03-25 15:30:00,34.6,34.65,34.56,34.56,87500.0,23.4546,23.4885,23.4275,23.4275,87500.0
2009-03-25 15:40:00,34.56,34.69,34.47,34.55,115800.0,23.4275,23.5156,23.3664,23.4207,115800.0
2009-03-25 15:50:00,34.55,35.03,34.53,35.0,199500.0,23.4207,23.7461,23.4071,23.7257,199500.0
2009-03-26 09:30:00,35.02,35.18,34.89,35.05,44900.0,23.7393,23.8477,23.6512,23.7596,44900.0
2009-03-26 09:40:00,35.04,35.05,34.71,34.75,52800.0,23.7528,23.7596,23.5291,23.5563,52800.0
2009-03-26 09:50:00,34.75,34.77,34.65,34.71,27400.0,23.5563,23.5698,23.4885,23.5291,27400.0
2009-03-26 10:00:00,34.72,34.77,34.7,34.73,24600.0,23.5359,23.5698,23.5224,23.5427,24600.0
2009-03-26 10:10:00,34.74,34.76,34.4,34.4,36100.0,23.5495,23.563,23.319,23.319,36100.0
2009-03-26 10:20:00,34.44,34.54,34.43,34.48,22500.0,23.3461,23.4139,23.3393,23.3732,22500.0
2009-03-26 10:30:00,34.48,34.66,34.48,34.58,24900.0,23.3732,23.4952,23.3732,23.441,24900.0
2009-03-26 10:40:00,34.59,34.61,34.36,34.36,58300.0,23.4478,23.4614,23.2919,23.2919,58300.0
2009-03-26 10:50:00,34.36,34.41,34.28,34.38,67000.0,23.2919,23.3258,23.2377,23.3054,67000.0
2009-03-26 11:00:00,34.4,34.48,34.35,34.46,31300.0,23.319,23.3732,23.2851,23.3597,31300.0
2009-03-26 11:10:00,34.46,34.52,34.42,34.46,31100.0,23.3597,23.4003,23.3326,23.3597,31100.0
2009-03-26 11:20:00,34.47,34.53,34.4,34.44,42700.0,23.3664,23.4071,23.319,23.3461,42700.0
2009-03-26 11:30:00,34.44,34.53,34.43,34.46,31800.0,23.3461,23.4071,23.3393,23.3597,31800.0
2009-03-26 11:40:00,34.47,34.51,34.36,34.37,29100.0,23.3664,23.3936,23.2919,23.2987,29100.0
2009-03-26 11:50:00,34.36,34.41,34.25,34.35,27800.0,23.2919,23.3258,23.2173,23.2851,27800.0
2009-03-26 12:00:00,34.38,34.56,34.38,34.51,27600.0,23.3054,23.4275,23.3054,23.3936,27600.0
2009-03-26 12:10:00,34.51,34.52,34.42,34.46,24200.0,23.3936,23.4003,23.3326,23.3597,24200.0
2009-03-26 12:20:00,34.48,34.58,34.48,34.57,31900.0,23.3732,23.441,23.3732,23.4342,31900.0
2009-03-26 12:30:00,34.58,34.61,34.45,34.53,32300.0,23.441,23.4614,23.3529,23.4071,32300.0
2009-03-26 12:40:00,34.53,34.54,34.4,34.46,32300.0,23.4071,23.4139,23.319,23.3597,32300.0
2009-03-26 12:50:00,34.46,34.53,34.42,34.49,22600.0,23.3597,23.4071,23.3326,23.38,22600.0
2009-03-26 13:00:00,34.5,34.86,34.5,34.86,33400.0,23.3868,23.6308,23.3868,23.6308,33400.0
2009-03-26 13:10:00,34.86,34.86,34.78,34.83,16500.0,23.6308,23.6308,23.5766,23.6105,16500.0
2009-03-26 13:20:00,34.83,35.03,34.83,34.9,30900.0,23.6105,23.7461,23.6105,23.6579,30900.0
2009-03-26 13:30:00,34.9,34.95,34.78,34.83,25500.0,23.6579,23.6918,23.5766,23.6105,25500.0
2009-03-26 13:40:00,34.8,34.93,34.79,34.91,26100.0,23.5901,23.6783,23.5834,23.6647,26100.0
2009-03-26 13:50:00,34.91,35.0,34.89,34.93,43200.0,23.6647,23.7257,23.6512,23.6783,43200.0
2009-03-26 14:00:00,34.93,35.1,34.92,35.02,34000.0,23.6783,23.7935,23.6715,23.7393,34000.0
2009-03-26 14:10:00,35.02,35.04,34.9,34.93,28500.0,23.7393,23.7528,23.6579,23.6783,28500.0
2009-03-26 14:20:00,34.92,35.04,34.84,34.84,29400.0,23.6715,23.7528,23.6173,23.6173,29400.0
2009-03-26 14:30:00,34.82,34.86,34.76,34.82,39700.0,23.6037,23.6308,23.563,23.6037,39700.0
2009-03-26 14:40:00,34.82,34.83,34.68,34.73,84900.0,23.6037,23.6105,23.5088,23.5427,84900.0
2009-03-26 14:50:00,34.73,34.8,34.63,34.64,40400.0,23.5427,23.5901,23.4749,23.4817,40400.0
2009-03-26 15:00:00,34.63,34.82,34.63,34.8,51500.0,23.4749,23.6037,23.4749,23.5901,51500.0
2009-03-26 15:10:00,34.8,34.81,34.7,34.73,55700.0,23.5901,23.5969,23.5224,23.5427,55700.0
2009-03-26 15:20:00,34.74,34.93,34.74,34.92,41500.0,23.5495,23.6783,23.5495,23.6715,41500.0
2009-03-26 15:30:00,34.92,34.99,34.87,34.92,82500.0,23.6715,23.7189,23.6376,23.6715,82500.0
2009-03-26 15:40:00,34.93,35.12,34.93,35.09,106500.0,23.6783,23.8071,23.6783,23.7867,106500.0
2009-03-26 15:50:00,35.09,35.13,34.95,35.09,160100.0,23.7867,23.8138,23.6918,23.7867,160100.0
2009-03-27 09:30:00,34.68,34.94,34.68,34.84,23300.0,23.5088,23.6851,23.5088,23.6173,23300.0
2009-03-27 09:40:00,34.83,34.97,34.83,34.96,16600.0,23.6105,23.7054,23.6105,23.6986,16600.0
2009-03-27 09:50:00,34.98,35.02,34.83,34.83,20900.0,23.7122,23.7393,23.6105,23.6105,20900.0
2009-03-27 10:00:00,34.84,34.85,34.63,34.68,32300.0,23.6173,23.624,23.4749,23.5088,32300.0
2009-03-27 10:10:00,34.68,34.72,34.5,34.52,32400.0,23.5088,23.5359,23.3868,23.4003,32400.0
2009-03-27 10:20:00,34.52,34.64,34.52,34.58,29100.0,23.4003,23.4817,23.4003,23.441,29100.0
2009-03-27 10:30:00,34.6,34.79,34.57,34.76,39900.0,23.4546,23.5834,23.4342,23.563,39900.0
2009-03-27 10:40:00,34.78,34.85,34.75,34.75,33100.0,23.5766,23.624,23.5563,23.5563,33100.0
2009-03-27 10:50:00,34.74,34.81,34.66,34.77,26600.0,23.5495,23.5969,23.4952,23.5698,26600.0
2009-03-27 11:00:00,34.78,34.88,34.71,34.87,40800.0,23.5766,23.6444,23.5291,23.6376,40800.0
2009-03-27 11:10:00,34.88,34.92,34.82,34.87,27100.0,23.6444,23.6715,23.6037,23.6376,27100.0
2009-03-27 11:20:00,34.87,34.92,34.82,34.91,32000.0,23.6376,23.6715,23.6037,23.6647,32000.0
2009-03-27 11:30:00,34.92,34.92,34.85,34.86,42400.0,23.6715,23.6715,23.624,23.6308,42400.0
2009-03-27 11:40:00,34.86,34.99,34.85,34.92,17300.0,23.6308,23.7189,23.624,23.6715,17300.0
2009-03-27 11:50:00,34.93,34.93,34.82,34.89,29600.0,23.6783,23.6783,23.6037,23.6512,29600.0
2009-03-27 12:00:00,34.89,34.93,34.86,34.9,23400.0,23.6512,23.6783,23.6308,23.6579,23400.0
2009-03-27 12:10:00,34.9,34.91,34.82,34.89,26100.0,23.6579,23.6647,23.6037,23.6512,26100.0
2009-03-27 12:20:00,34.88,34.88,34.8,34.82,27400.0,23.6444,23.6444,23.5901,23.6037,27400.0
2009-03-27 12:30:00,34.81,34.88,34.81,34.86,13000.0,23.5969,23.6444,23.5969,23.6308,13000.0
2009-03-27 12:40:00,34.85,34.99,34.84,34.94,17900.0,23.624,23.7189,23.6173,23.6851,17900.0
2009-03-27 12:50:00,34.94,34.99,34.9,34.92,18100.0,23.6851,23.7189,23.6579,23.6715,18100.0
2009-03-27 13:00:00,34.92,34.95,34.87,34.95,17700.0,23.6715,23.6918,23.6376,23.6918,17700.0
2009-03-27 13:10:00,34.95,35.05,34.92,35.01,27800.0,23.6918,23.7596,23.6715,23.7325,27800.0
2009-03-27 13:20:00,35.02,35.06,35.0,35.05,14100.0,23.7393,23.7664,23.7257,23.7596,14100.0
2009-03-27 13:30:00,35.04,35.11,35.01,35.04,34200.0,23.7528,23.8003,23.7325,23.7528,34200.0
2009-03-27 13:40:00,35.06,35.06,34.88,35.0,23000.0,23.7664,23.7664,23.6444,23.7257,23000.0
2009-03-27 13:50:00,35.0,35.0,34.9,34.97,15700.0,23.7257,23.7257,23.6579,23.7054,15700.0
2009-03-27 14:00:00,34.98,35.08,34.91,35.06,30600.0,23.7122,23.78,23.6647,23.7664,30600.0
2009-03-27 14:10:00,35.05,35.14,35.03,35.11,42700.0,23.7596,23.8206,23.7461,23.8003,42700.0
2009-03-27 14:20:00,35.12,35.22,35.07,35.19,29200.0,23.8071,23.8749,23.7732,23.8545,29200.0
2009-03-27 14:30:00,35.18,35.19,35.08,35.09,24500.0,23.8477,23.8545,23.78,23.7867,24500.0
2009-03-27 14:40:00,35.09,35.13,34.88,35.02,51200.0,23.7867,23.8138,23.6444,23.7393,51200.0
2009-03-27 14:50:00,35.01,35.17,34.94,35.14,36500.0,23.7325,23.841,23.6851,23.8206,36500.0
2009-03-27 15:00:00,35.14,35.3,35.14,35.16,62400.0,23.8206,23.9291,23.8206,23.8342,62400.0
2009-03-27 15:10:00,35.16,35.17,35.09,35.15,47700.0,23.8342,23.841,23.7867,23.8274,47700.0
2009-03-27 15:20:00,35.15,35.15,34.98,35.0,58200.0,23.8274,23.8274,23.7122,23.7257,58200.0
2009-03-27 15:30:00,35.01,35.08,34.87,34.89,95200.0,23.7325,23.78,23.6376,23.6512,95200.0
2009-03-27 15:40:00,34.88,35.07,34.88,35.02,102100.0,23.6444,23.7732,23.6444,23.7393,102100.0
2009-03-27 15:50:00,35.03,35.04,34.83,34.95,126200.0,23.7461,23.7528,23.6105,23.6918,126200.0
2009-03-30 09:30:00,34.36,34.69,34.31,34.66,22500.0,23.2919,23.5156,23.258,23.4952,22500.0
2009-03-30 09:40:00,34.66,34.69,34.38,34.43,33900.0,23.4952,23.5156,23.3054,23.3393,33900.0
2009-03-30 09:50:00,34.42,34.67,34.39,34.62,17300.0,23.3326,23.502,23.3122,23.4681,17300.0
2009-03-30 10:00:00,34.61,34.75,34.6,34.75,34900.0,23.4614,23.5563,23.4546,23.5563,34900.0
2009-03-30 10:10:00,34.73,34.86,34.71,34.8,25000.0,23.5427,23.6308,23.5291,23.5901,25000.0
2009-03-30 10:20:00,34.79,34.81,34.68,34.7,24000.0,23.5834,23.5969,23.5088,23.5224,24000.0
2009-03-30 10:30:00,34.7,34.7,34.52,34.6,49700.0,23.5224,23.5224,23.4003,23.4546,49700.0
2009-03-30 10:40:00,34.61,34.63,34.47,34.54,32100.0,23.4614,23.4749,23.3664,23.4139,32100.0
2009-03-30 10:50:00,34.54,34.63,34.53,34.59,20100.0,23.4139,23.4749,23.4071,23.4478,20100.0
2009-03-30 11:00:00,34.59,34.61,34.49,34.52,24700.0,23.4478,23.4614,23.38,23.4003,24700.0
2009-03-30 11:10:00,34.53,34.66,34.53,34.65,17700.0,23.4071,23.4952,23.4071,23.4885,17700.0
2009-03-30 11:20:00,34.66,34.73,34.61,34.61,18200.0,23.4952,23.5427,23.4614,23.4614,18200.0
2009-03-30 11:30:00,34.61,34.61,34.53,34.59,16900.0,23.4614,23.4614,23.4071,23.4478,16900.0
2009-03-30 11:40:00,34.6,34.68,34.57,34.68,24000.0,23.4546,23.5088,23.4342,23.5088,24000.0
2009-03-30 11:50:00,34.67,34.75,34.67,34.75,19100.0,23.502,23.5563,23.502,23.5563,19100.0
2009-03-30 12:00:00,34.75,34.8,34.74,34.77,12400.0,23.5563,23.5901,23.5495,23.5698,12400.0
2009-03-30 12:10:00,34.79,34.85,34.72,34.83,20100.0,23.5834,23.624,23.5359,23.6105,20100.0
2009-03-30 12:20:00,34.82,34.84,34.74,34.78,21400.0,23.6037,23.6173,23.5495,23.5766,21400.0
2009-03-30 12:30:00,34.78,34.78,34.68,34.73,17700.0,23.5766,23.5766,23.5088,23.5427,17700.0
2009-03-30 12:40:00,34.73,34.79,34.71,34.76,7100.0,23.5427,23.5834,23.5291,23.563,7100.0
2009-03-30 12:50:00,34.75,34.82,34.73,34.73,13700.0,23.5563,23.6037,23.5427,23.5427,13700.0
2009-03-30 13:00:00,34.72,34.75,34.67,34.67,10100.0,23.5359,23.5563,23.502,23.502,10100.0
2009-03-30 13:10:00,34.67,34.67,34.61,34.61,22100.0,23.502,23.502,23.4614,23.4614,22100.0
2009-03-30 13:20:00,34.63,34.67,34.61,34.63,9900.0,23.4749,23.502,23.4614,23.4749,9900.0
2009-03-30 13:30:00,34.62,34.66,34.57,34.58,19700.0,23.4681,23.4952,23.4342,23.441,19700.0
2009-03-30 13:40:00,34.59,34.61,34.5,34.58,21200.0,23.4478,23.4614,23.3868,23.441,21200.0
2009-03-30 13:50:00,34.58,34.61,34.56,34.6,11900.0,23.441,23.4614,23.4275,23.4546,11900.0
2009-03-30 14:00:00,34.59,34.63,34.56,34.61,46800.0,23.4478,23.4749,23.4275,23.4614,46800.0
2009-03-30 14:10:00,34.61,34.73,34.61,34.72,26800.0,23.4614,23.5427,23.4614,23.5359,26800.0
2009-03-30 14:20:00,34.73,34.77,34.67,34.69,25300.0,23.5427,23.5698,23.502,23.5156,25300.0
2009-03-30 14:30:00,34.69,34.72,34.62,34.64,33500.0,23.5156,23.5359,23.4681,23.4817,33500.0
2009-03-30 14:40:00,34.62,34.62,34.52,34.57,27700.0,23.4681,23.4681,23.4003,23.4342,27700.0
2009-03-30 14:50:00,34.57,34.61,34.5,34.5,33100.0,23.4342,23.4614,23.3868,23.3868,33100.0
2009-03-30 15:00:00,34.5,34.66,34.47,34.66,37500.0,23.3868,23.4952,23.3664,23.4952,37500.0
2009-03-30 15:10:00,34.66,34.77,34.63,34.7,42300.0,23.4952,23.5698,23.4749,23.5224,42300.0
2009-03-30 15:20:00,34.7,34.7,34.6,34.63,64000.0,23.5224,23.5224,23.4546,23.4749,64000.0
2009-03-30 15:30:00,34.63,34.65,34.57,34.63,114800.0,23.4749,23.4885,23.4342,23.4749,114800.0
2009-03-30 15:40:00,34.63,34.67,34.57,34.61,65600.0,23.4749,23.502,23.4342,23.4614,65600.0
2009-03-30 15:50:00,34.61,34.81,34.61,34.75,81200.0,23.4614,23.5969,23.4614,23.5563,81200.0
2009-03-31 09:30:00,35.04,35.04,34.41,34.47,74500.0,23.7528,23.7528,23.3258,23.3664,74500.0
2009-03-31 09:40:00,34.46,34.52,34.36,34.39,57300.0,23.3597,23.4003,23.2919,23.3122,57300.0
2009-03-31 09:50:00,34.39,34.39,34.2,34.21,51500.0,23.3122,23.3122,23.1834,23.1902,51500.0
2009-03-31 10:00:00,34.17,34.23,34.1,34.21,29900.0,23.1631,23.2038,23.1156,23.1902,29900.0
2009-03-31 10:10:00,34.21,34.33,34.16,34.3,41800.0,23.1902,23.2715,23.1563,23.2512,41800.0
2009-03-31 10:20:00,34.3,34.41,34.24,34.41,22400.0,23.2512,23.3258,23.2105,23.3258,22400.0
2009-03-31 10:30:00,34.42,34.55,34.42,34.51,30900.0,23.3326,23.4207,23.3326,23.3936,30900.0
2009-03-31 10:40:00,34.52,34.59,34.5,34.54,33100.0,23.4003,23.4478,23.3868,23.4139,33100.0
2009-03-31 10:50:00,34.54,34.6,34.44,34.49,27900.0,23.4139,23.4546,23.3461,23.38,27900.0
2009-03-31 11:00:00,34.5,34.62,34.49,34.62,43700.0,23.3868,23.4681,23.38,23.4681,43700.0
2009-03-31 11:10:00,34.61,34.66,34.57,34.61,31700.0,23.4614,23.4952,23.4342,23.4614,31700.0
2009-03-31 11:20:00,34.63,34.65,34.51,34.55,23400.0,23.4749,23.4885,23.3936,23.4207,23400.0
2009-03-31 11:30:00,34.55,34.6,34.49,34.59,14300.0,23.4207,23.4546,23.38,23.4478,14300.0
2009-03-31 11:40:00,34.58,34.67,34.58,34.65,15600.0,23.441,23.502,23.441,23.4885,15600.0
2009-03-31 11:50:00,34.65,34.66,34.57,34.63,17200.0,23.4885,23.4952,23.4342,23.4749,17200.0
2009-03-31 12:00:00,34.62,34.64,34.54,34.61,34700.0,23.4681,23.4817,23.4139,23.4614,34700.0
2009-03-31 12:10:00,34.59,34.71,34.58,34.66,20600.0,23.4478,23.5291,23.441,23.4952,20600.0
2009-03-31 12:20:00,34.67,34.68,34.61,34.65,23800.0,23.502,23.5088,23.4614,23.4885,23800.0
2009-03-31 12:30:00,34.64,34.67,34.62,34.66,14700.0,23.4817,23.502,23.4681,23.4952,14700.0
2009-03-31 12:40:00,34.66,34.76,34.66,34.7,22300.0,23.4952,23.563,23.4952,23.5224,22300.0
2009-03-31 12:50:00,34.68,34.76,34.67,34.71,23200.0,23.5088,23.563,23.502,23.5291,23200.0
2009-03-31 13:00:00,34.7,34.84,34.7,34.82,32800.0,23.5224,23.6173,23.5224,23.6037,32800.0
2009-03-31 13:10:00,34.83,34.88,34.82,34.86,18900.0,23.6105,23.6444,23.6037,23.6308,18900.0
2009-03-31 13:20:00,34.86,34.92,34.86,34.88,8600.0,23.6308,23.6715,23.6308,23.6444,8600.0
2009-03-31 13:30:00,34.88,34.94,34.88,34.92,9700.0,23.6444,23.6851,23.6444,23.6715,9700.0
2009-03-31 13:40:00,34.92,34.95,34.9,34.92,9200.0,23.6715,23.6918,23.6579,23.6715,9200.0
2009-03-31 13:50:00,34.93,34.93,34.85,34.91,23600.0,23.6783,23.6783,23.624,23.6647,23600.0
2009-03-31 14:00:00,34.92,34.99,34.9,34.97,23900.0,23.6715,23.7189,23.6579,23.7054,23900.0
2009-03-31 14:10:00,34.96,34.97,34.85,34.9,30200.0,23.6986,23.7054,23.624,23.6579,30200.0
2009-03-31 14:20:00,34.89,34.92,34.84,34.92,25900.0,23.6512,23.6715,23.6173,23.6715,25900.0
2009-03-31 14:30:00,34.92,35.05,34.92,35.05,24500.0,23.6715,23.7596,23.6715,23.7596,24500.0
2009-03-31 14:40:00,35.06,35.08,35.03,35.06,17200.0,23.7664,23.78,23.7461,23.7664,17200.0
2009-03-31 14:50:00,35.07,35.1,35.05,35.07,26800.0,23.7732,23.7935,23.7596,23.7732,26800.0
2009-03-31 15:00:00,35.09,35.13,35.03,35.05,31600.0,23.7867,23.8138,23.7461,23.7596,31600.0
2009-03-31 15:10:00,35.04,35.04,34.95,35.04,33300.0,23.7528,23.7528,23.6918,23.7528,33300.0
2009-03-31 15:20:00,35.03,35.09,34.96,35.05,33700.0,23.7461,23.7867,23.6986,23.7596,33700.0
2009-03-31 15:30:00,35.05,35.05,34.81,34.92,57000.0,23.7596,23.7596,23.5969,23.6715,57000.0
2009-03-31 15:40:00,34.9,34.92,34.69,34.77,82600.0,23.6579,23.6715,23.5156,23.5698,82600.0
2009-03-31 15:50:00,34.76,34.93,34.64,34.7,158400.0,23.563,23.6783,23.4817,23.5224,158400.0
2009-04-01 09:30:00,34.46,34.8,34.2,34.29,44500.0,23.3597,23.5901,23.1834,23.2444,44500.0
2009-04-01 09:40:00,34.31,34.37,34.25,34.35,25700.0,23.258,23.2987,23.2173,23.2851,25700.0
2009-04-01 09:50:00,34.35,34.63,34.3,34.6,28900.0,23.2851,23.4749,23.2512,23.4546,28900.0
2009-04-01 10:00:00,34.63,34.75,34.59,34.64,29200.0,23.4749,23.5563,23.4478,23.4817,29200.0
2009-04-01 10:10:00,34.67,35.01,34.67,34.98,43300.0,23.502,23.7325,23.502,23.7122,43300.0
2009-04-01 10:20:00,34.96,34.99,34.83,34.94,28500.0,23.6986,23.7189,23.6105,23.6851,28500.0
2009-04-01 10:30:00,34.94,35.05,34.88,35.05,24700.0,23.6851,23.7596,23.6444,23.7596,24700.0
2009-04-01 10:40:00,35.04,35.07,34.82,34.84,32800.0,23.7528,23.7732,23.6037,23.6173,32800.0
2009-04-01 10:50:00,34.84,34.87,34.78,34.79,42700.0,23.6173,23.6376,23.5766,23.5834,42700.0
2009-04-01 11:00:00,34.81,34.84,34.74,34.82,17200.0,23.5969,23.6173,23.5495,23.6037,17200.0
2009-04-01 11:10:00,34.79,34.83,34.76,34.76,28600.0,23.5834,23.6105,23.563,23.563,28600.0
2009-04-01 11:20:00,34.78,34.83,34.72,34.8,14000.0,23.5766,23.6105,23.5359,23.5901,14000.0
2009-04-01 11:30:00,34.82,34.85,34.76,34.81,27400.0,23.6037,23.624,23.563,23.5969,27400.0
2009-04-01 11:40:00,34.81,34.92,34.8,34.89,19800.0,23.5969,23.6715,23.5901,23.6512,19800.0
2009-04-01 11:50:00,34.89,35.03,34.83,35.03,12800.0,23.6512,23.7461,23.6105,23.7461,12800.0
2009-04-01 12:00:00,35.04,35.2,35.03,35.18,26500.0,23.7528,23.8613,23.7461,23.8477,26500.0
2009-04-01 12:10:00,35.2,35.2,35.13,35.15,11200.0,23.8613,23.8613,23.8138,23.8274,11200.0
2009-04-01 12:20:00,35.15,35.18,35.13,35.18,9100.0,23.8274,23.8477,23.8138,23.8477,9100.0
2009-04-01 12:30:00,35.17,35.17,35.09,35.17,13800.0,23.841,23.841,23.7867,23.841,13800.0
2009-04-01 12:40:00,35.16,35.22,35.16,35.19,11400.0,23.8342,23.8749,23.8342,23.8545,11400.0
2009-04-01 12:50:00,35.18,35.21,35.14,35.21,12600.0,23.8477,23.8681,23.8206,23.8681,12600.0
2009-04-01 13:00:00,35.2,35.3,35.2,35.24,18700.0,23.8613,23.9291,23.8613,23.8884,18700.0
2009-04-01 13:10:00,35.25,35.31,35.19,35.3,14800.0,23.8952,23.9359,23.8545,23.9291,14800.0
2009-04-01 13:20:00,35.29,35.31,35.23,35.24,11300.0,23.9223,23.9359,23.8816,23.8884,11300.0
2009-04-01 13:30:00,35.24,35.35,35.18,35.32,17500.0,23.8884,23.963,23.8477,23.9426,17500.0
2009-04-01 13:40:00,35.32,35.33,35.22,35.26,13000.0,23.9426,23.9494,23.8749,23.902,13000.0
2009-04-01 13:50:00,35.26,35.38,35.23,35.34,18200.0,23.902,23.9833,23.8816,23.9562,18200.0
2009-04-01 14:00:00,35.34,35.42,35.31,35.37,30500.0,23.9562,24.0104,23.9359,23.9765,30500.0
2009-04-01 14:10:00,35.37,35.38,35.29,35.32,26000.0,23.9765,23.9833,23.9223,23.9426,26000.0
2009-04-01 14:20:00,35.32,35.35,35.27,35.28,16800.0,23.9426,23.963,23.9088,23.9155,16800.0
2009-04-01 14:30:00,35.28,35.39,35.28,35.35,30600.0,23.9155,23.9901,23.9155,23.963,30600.0
2009-04-01 14:40:00,35.35,35.36,35.25,35.31,22600.0,23.963,23.9698,23.8952,23.9359,22600.0
2009-04-01 14:50:00,35.3,35.39,35.29,35.31,28300.0,23.9291,23.9901,23.9223,23.9359,28300.0
2009-04-01 15:00:00,35.3,35.3,35.14,35.14,46600.0,23.9291,23.9291,23.8206,23.8206,46600.0
2009-04-01 15:10:00,35.12,35.16,35.0,35.12,54000.0,23.8071,23.8342,23.7257,23.8071,54000.0
2009-04-01 15:20:00,35.14,35.21,35.06,35.19,39800.0,23.8206,23.8681,23.7664,23.8545,39800.0
2009-04-01 15:30:00,35.17,35.4,35.14,35.37,75200.0,23.841,23.9969,23.8206,23.9765,75200.0
2009-04-01 15:40:00,35.37,35.42,35.34,35.38,50100.0,23.9765,24.0104,23.9562,23.9833,50100.0
2009-04-01 15:50:00,35.38,35.4,35.26,35.27,72000.0,23.9833,23.9969,23.902,23.9088,72000.0
2009-04-02 09:30:00,35.81,35.81,35.46,35.63,31300.0,24.2748,24.2748,24.0375,24.1528,31300.0
2009-04-02 09:40:00,35.65,35.65,35.43,35.6,24900.0,24.1663,24.1663,24.0172,24.1325,24900.0
2009-04-02 09:50:00,35.6,35.79,35.54,35.72,26900.0,24.1325,24.2612,24.0918,24.2138,26900.0
2009-04-02 10:00:00,35.72,35.78,35.69,35.71,50600.0,24.2138,24.2545,24.1935,24.207,50600.0
2009-04-02 10:10:00,35.72,35.82,35.62,35.76,19300.0,24.2138,24.2816,24.146,24.2409,19300.0
2009-04-02 10:20:00,35.76,35.76,35.61,35.61,14200.0,24.2409,24.2409,24.1392,24.1392,14200.0
2009-04-02 10:30:00,35.64,35.79,35.62,35.75,15200.0,24.1596,24.2612,24.146,24.2341,15200.0
2009-04-02 10:40:00,35.75,35.85,35.72,35.75,31100.0,24.2341,24.3019,24.2138,24.2341,31100.0
2009-04-02 10:50:00,35.77,35.82,35.75,35.77,17000.0,24.2477,24.2816,24.2341,24.2477,17000.0
2009-04-02 11:00:00,35.77,35.8,35.73,35.76,25600.0,24.2477,24.268,24.2206,24.2409,25600.0
2009-04-02 11:10:00,35.78,35.93,35.77,35.89,15800.0,24.2545,24.3562,24.2477,24.329,15800.0
2009-04-02 11:20:00,35.9,35.91,35.86,35.9,13400.0,24.3358,24.3426,24.3087,24.3358,13400.0
2009-04-02 11:30:00,35.9,35.9,35.83,35.85,16900.0,24.3358,24.3358,24.2884,24.3019,16900.0
2009-04-02 11:40:00,35.83,35.85,35.74,35.79,14200.0,24.2884,24.3019,24.2274,24.2612,14200.0
2009-04-02 11:50:00,35.8,35.82,35.77,35.8,12700.0,24.268,24.2816,24.2477,24.268,12700.0
2009-04-02 12:00:00,35.8,35.8,35.73,35.8,12000.0,24.268,24.268,24.2206,24.268,12000.0
2009-04-02 12:10:00,35.8,35.85,35.8,35.83,10800.0,24.268,24.3019,24.268,24.2884,10800.0
2009-04-02 12:20:00,35.84,35.98,35.81,35.87,23200.0,24.2951,24.39,24.2748,24.3155,23200.0
2009-04-02 12:30:00,35.88,35.98,35.88,35.97,9800.0,24.3223,24.39,24.3223,24.3833,9800.0
2009-04-02 12:40:00,35.97,36.0,35.92,35.99,11600.0,24.3833,24.4036,24.3494,24.3968,11600.0
2009-04-02 12:50:00,35.99,36.0,35.9,35.91,17200.0,24.3968,24.4036,24.3358,24.3426,17200.0
2009-04-02 13:00:00,35.9,35.94,35.88,35.94,12500.0,24.3358,24.3629,24.3223,24.3629,12500.0
2009-04-02 13:10:00,35.95,35.95,35.89,35.91,14000.0,24.3697,24.3697,24.329,24.3426,14000.0
2009-04-02 13:20:00,35.9,35.93,35.86,35.88,34600.0,24.3358,24.3562,24.3087,24.3223,34600.0
2009-04-02 13:30:00,35.89,35.99,35.87,35.91,14800.0,24.329,24.3968,24.3155,24.3426,14800.0
2009-04-02 13:40:00,35.9,35.98,35.9,35.97,12500.0,24.3358,24.39,24.3358,24.3833,12500.0
2009-04-02 13:50:00,35.97,35.99,35.86,35.91,27300.0,24.3833,24.3968,24.3087,24.3426,27300.0
2009-04-02 14:00:00,35.9,35.97,35.8,35.84,37700.0,24.3358,24.3833,24.268,24.2951,37700.0
2009-04-02 14:10:00,35.83,35.84,35.71,35.76,25600.0,24.2884,24.2951,24.207,24.2409,25600.0
2009-04-02 14:20:00,35.76,35.88,35.76,35.85,18400.0,24.2409,24.3223,24.2409,24.3019,18400.0
2009-04-02 14:30:00,35.88,35.91,35.86,35.88,22500.0,24.3223,24.3426,24.3087,24.3223,22500.0
2009-04-02 14:40:00,35.88,35.94,35.86,35.9,26700.0,24.3223,24.3629,24.3087,24.3358,26700.0
2009-04-02 14:50:00,35.91,35.94,35.79,35.79,23000.0,24.3426,24.3629,24.2612,24.2612,23000.0
2009-04-02 15:00:00,35.8,35.87,35.63,35.66,36000.0,24.268,24.3155,24.1528,24.1731,36000.0
2009-04-02 15:10:00,35.67,35.79,35.63,35.64,35300.0,24.1799,24.2612,24.1528,24.1596,35300.0
2009-04-02 15:20:00,35.63,35.92,35.63,35.82,68100.0,24.1528,24.3494,24.1528,24.2816,68100.0
2009-04-02 15:30:00,35.82,35.86,35.65,35.65,45700.0,24.2816,24.3087,24.1663,24.1663,45700.0
2009-04-02 15:40:00,35.64,35.75,35.55,35.75,70500.0,24.1596,24.2341,24.0986,24.2341,70500.0
2009-04-02 15:50:00,35.74,35.74,35.54,35.64,67300.0,24.2274,24.2274,24.0918,24.1596,67300.0
2009-04-03 09:30:00,35.57,35.92,35.57,35.6,17800.0,24.1121,24.3494,24.1121,24.1325,17800.0
2009-04-03 09:40:00,35.58,35.61,35.31,35.35,20800.0,24.1189,24.1392,23.9359,23.963,20800.0
2009-04-03 09:50:00,35.36,35.54,35.32,35.51,26000.0,23.9698,24.0918,23.9426,24.0714,26000.0
2009-04-03 10:00:00,35.51,35.51,35.28,35.36,20400.0,24.0714,24.0714,23.9155,23.9698,20400.0
2009-04-03 10:10:00,35.36,35.38,35.33,35.36,8800.0,23.9698,23.9833,23.9494,23.9698,8800.0
2009-04-03 10:20:00,35.36,35.46,35.33,35.42,18000.0,23.9698,24.0375,23.9494,24.0104,18000.0
2009-04-03 10:30:00,35.44,35.46,35.35,35.39,16100.0,24.024,24.0375,23.963,23.9901,16100.0
2009-04-03 10:40:00,35.39,35.43,35.34,35.43,17600.0,23.9901,24.0172,23.9562,24.0172,17600.0
2009-04-03 10:50:00,35.43,35.46,35.41,35.42,15100.0,24.0172,24.0375,24.0037,24.0104,15100.0
2009-04-03 11:00:00,35.45,35.48,35.43,35.46,15000.0,24.0308,24.0511,24.0172,24.0375,15000.0
2009-04-03 11:10:00,35.46,35.51,35.45,35.49,27600.0,24.0375,24.0714,24.0308,24.0579,27600.0
2009-04-03 11:20:00,35.5,35.64,35.5,35.64,32200.0,24.0647,24.1596,24.0647,24.1596,32200.0
2009-04-03 11:30:00,35.63,35.67,35.57,35.59,23000.0,24.1528,24.1799,24.1121,24.1257,23000.0
2009-04-03 11:40:00,35.61,35.61,35.42,35.42,18800.0,24.1392,24.1392,24.0104,24.0104,18800.0
2009-04-03 11:50:00,35.42,35.55,35.42,35.55,42100.0,24.0104,24.0986,24.0104,24.0986,42100.0
2009-04-03 12:00:00,35.55,35.6,35.53,35.54,21100.0,24.0986,24.1325,24.085,24.0918,21100.0
2009-04-03 12:10:00,35.55,35.58,35.54,35.55,27900.0,24.0986,24.1189,24.0918,24.0986,27900.0
2009-04-03 12:20:00,35.56,35.59,35.53,35.59,11400.0,24.1053,24.1257,24.085,24.1257,11400.0
2009-04-03 12:30:00,35.58,35.61,35.53,35.53,20000.0,24.1189,24.1392,24.085,24.085,20000.0
2009-04-03 12:40:00,35.54,35.61,35.54,35.59,14400.0,24.0918,24.1392,24.0918,24.1257,14400.0
2009-04-03 12:50:00,35.59,35.61,35.55,35.56,23000.0,24.1257,24.1392,24.0986,24.1053,23000.0
2009-04-03 13:00:00,35.57,35.61,35.51,35.51,28700.0,24.1121,24.1392,24.0714,24.0714,28700.0
2009-04-03 13:10:00,35.51,35.66,35.5,35.65,20100.0,24.0714,24.1731,24.0647,24.1663,20100.0
2009-04-03 13:20:00,35.64,35.71,35.62,35.71,27200.0,24.1596,24.207,24.146,24.207,27200.0
2009-04-03 13:30:00,35.72,35.75,35.58,35.59,44700.0,24.2138,24.2341,24.1189,24.1257,44700.0
2009-04-03 13:40:00,35.58,35.59,35.45,35.47,18500.0,24.1189,24.1257,24.0308,24.0443,18500.0
2009-04-03 13:50:00,35.49,35.69,35.47,35.69,23000.0,24.0579,24.1935,24.0443,24.1935,23000.0
2009-04-03 14:00:00,35.68,35.75,35.67,35.73,33600.0,24.1867,24.2341,24.1799,24.2206,33600.0
2009-04-03 14:10:00,35.73,35.83,35.72,35.79,36300.0,24.2206,24.2884,24.2138,24.2612,36300.0
2009-04-03 14:20:00,35.81,35.96,35.79,35.94,35200.0,24.2748,24.3765,24.2612,24.3629,35200.0
2009-04-03 14:30:00,35.94,35.99,35.91,35.99,41500.0,24.3629,24.3968,24.3426,24.3968,41500.0
2009-04-03 14:40:00,35.97,36.0,35.93,35.94,39900.0,24.3833,24.4036,24.3562,24.3629,39900.0
2009-04-03 14:50:00,35.96,36.04,35.92,36.03,50700.0,24.3765,24.4307,24.3494,24.4239,50700.0
2009-04-03 15:00:00,36.04,36.09,35.9,36.08,105200.0,24.4307,24.4646,24.3358,24.4578,105200.0
2009-04-03 15:10:00,36.08,36.1,35.96,36.02,68600.0,24.4578,24.4714,24.3765,24.4172,68600.0
2009-04-03 15:20:00,36.01,36.04,35.91,36.0,73800.0,24.4104,24.4307,24.3426,24.4036,73800.0
2009-04-03 15:30:00,35.98,36.0,35.84,35.91,43600.0,24.39,24.4036,24.2951,24.3426,43600.0
2009-04-03 15:40:00,35.9,36.05,35.88,36.01,72200.0,24.3358,24.4375,24.3223,24.4104,72200.0
2009-04-03 15:50:00,36.02,36.16,36.0,36.14,103300.0,24.4172,24.5121,24.4036,24.4985,103300.0
2009-04-06 09:30:00,35.95,36.24,35.87,36.05,33100.0,24.3697,24.5663,24.3155,24.4375,33100.0
2009-04-06 09:40:00,36.08,36.08,35.74,35.78,21300.0,24.4578,24.4578,24.2274,24.2545,21300.0
2009-04-06 09:50:00,35.8,35.97,35.8,35.94,17300.0,24.268,24.3833,24.268,24.3629,17300.0
2009-04-06 10:00:00,35.95,36.1,35.93,36.06,17200.0,24.3697,24.4714,24.3562,24.4443,17200.0
2009-04-06 10:10:00,36.07,36.08,35.82,35.84,22700.0,24.4511,24.4578,24.2816,24.2951,22700.0
2009-04-06 10:20:00,35.83,35.86,35.79,35.79,12000.0,24.2884,24.3087,24.2612,24.2612,12000.0
2009-04-06 10:30:00,35.77,35.79,35.73,35.75,16300.0,24.2477,24.2612,24.2206,24.2341,16300.0
2009-04-06 10:40:00,35.76,35.82,35.73,35.8,25800.0,24.2409,24.2816,24.2206,24.268,25800.0
2009-04-06 10:50:00,35.81,35.85,35.74,35.76,17100.0,24.2748,24.3019,24.2274,24.2409,17100.0
2009-04-06 11:00:00,35.76,35.76,35.7,35.75,23500.0,24.2409,24.2409,24.2002,24.2341,23500.0
2009-04-06 11:10:00,35.73,35.82,35.73,35.81,22400.0,24.2206,24.2816,24.2206,24.2748,22400.0
2009-04-06 11:20:00,35.81,35.85,35.77,35.84,17900.0,24.2748,24.3019,24.2477,24.2951,17900.0
2009-04-06 11:30:00,35.84,35.87,35.79,35.81,16400.0,24.2951,24.3155,24.2612,24.2748,16400.0
2009-04-06 11:40:00,35.8,35.84,35.76,35.8,28500.0,24.268,24.2951,24.2409,24.268,28500.0
2009-04-06 11:50:00,35.8,35.81,35.76,35.78,22400.0,24.268,24.2748,24.2409,24.2545,22400.0
2009-04-06 12:00:00,35.77,35.81,35.74,35.74,26200.0,24.2477,24.2748,24.2274,24.2274,26200.0
2009-04-06 12:10:00,35.75,35.78,35.72,35.74,16900.0,24.2341,24.2545,24.2138,24.2274,16900.0
2009-04-06 12:20:00,35.73,35.74,35.67,35.7,25500.0,24.2206,24.2274,24.1799,24.2002,25500.0
2009-04-06 12:30:00,35.7,35.72,35.66,35.7,21000.0,24.2002,24.2138,24.1731,24.2002,21000.0
2009-04-06 12:40:00,35.7,35.76,35.65,35.74,18000.0,24.2002,24.2409,24.1663,24.2274,18000.0
2009-04-06 12:50:00,35.75,35.81,35.73,35.81,22600.0,24.2341,24.2748,24.2206,24.2748,22600.0
2009-04-06 13:00:00,35.8,35.83,35.78,35.82,15000.0,24.268,24.2884,24.2545,24.2816,15000.0
2009-04-06 13:10:00,35.82,35.88,35.75,35.77,18500.0,24.2816,24.3223,24.2341,24.2477,18500.0
2009-04-06 13:20:00,35.77,35.82,35.74,35.76,22400.0,24.2477,24.2816,24.2274,24.2409,22400.0
2009-04-06 13:30:00,35.74,35.78,35.74,35.78,18400.0,24.2274,24.2545,24.2274,24.2545,18400.0
2009-04-06 13:40:00,35.78,35.88,35.76,35.87,11500.0,24.2545,24.3223,24.2409,24.3155,11500.0
2009-04-06 13:50:00,35.88,35.9,35.84,35.86,24300.0,24.3223,24.3358,24.2951,24.3087,24300.0
2009-04-06 14:00:00,35.86,35.87,35.8,35.8,15500.0,24.3087,24.3155,24.268,24.268,15500.0
2009-04-06 14:10:00,35.81,35.84,35.78,35.8,15600.0,24.2748,24.2951,24.2545,24.268,15600.0
2009-04-06 14:20:00,35.8,35.89,35.79,35.87,14100.0,24.268,24.329,24.2612,24.3155,14100.0
2009-04-06 14:30:00,35.87,35.9,35.78,35.79,26200.0,24.3155,24.3358,24.2545,24.2612,26200.0
2009-04-06 14:40:00,35.79,35.83,35.78,35.8,34700.0,24.2612,24.2884,24.2545,24.268,34700.0
2009-04-06 14:50:00,35.81,35.93,35.8,35.85,26900.0,24.2748,24.3562,24.268,24.3019,26900.0
2009-04-06 15:00:00,35.86,35.9,35.81,35.85,40500.0,24.3087,24.3358,24.2748,24.3019,40500.0
2009-04-06 15:10:00,35.84,35.97,35.81,35.92,42000.0,24.2951,24.3833,24.2748,24.3494,42000.0
2009-04-06 15:20:00,35.92,35.92,35.77,35.78,47300.0,24.3494,24.3494,24.2477,24.2545,47300.0
2009-04-06 15:30:00,35.78,35.88,35.77,35.79,55500.0,24.2545,24.3223,24.2477,24.2612,55500.0
2009-04-06 15:40:00,35.79,35.9,35.79,35.85,40100.0,24.2612,24.3358,24.2612,24.3019,40100.0
2009-04-06 15:50:00,35.86,36.08,35.86,35.96,109400.0,24.3087,24.4578,24.3087,24.3765,109400.0
2009-04-07 09:30:00,35.51,35.76,35.27,35.48,40500.0,24.0714,24.2409,23.9088,24.0511,40500.0
2009-04-07 09:40:00,35.47,35.6,35.38,35.47,39600.0,24.0443,24.1325,23.9833,24.0443,39600.0
2009-04-07 09:50:00,35.49,35.52,35.34,35.41,30900.0,24.0579,24.0782,23.9562,24.0037,30900.0
2009-04-07 10:00:00,35.41,35.59,35.41,35.54,21200.0,24.0037,24.1257,24.0037,24.0918,21200.0
2009-04-07 10:10:00,35.56,35.6,35.43,35.45,13900.0,24.1053,24.1325,24.0172,24.0308,13900.0
2009-04-07 10:20:00,35.45,35.47,35.31,35.43,31700.0,24.0308,24.0443,23.9359,24.0172,31700.0
2009-04-07 10:30:00,35.43,35.6,35.43,35.53,28300.0,24.0172,24.1325,24.0172,24.085,28300.0
2009-04-07 10:40:00,35.56,35.61,35.5,35.58,11400.0,24.1053,24.1392,24.0647,24.1189,11400.0
2009-04-07 10:50:00,35.58,35.61,35.53,35.53,9200.0,24.1189,24.1392,24.085,24.085,9200.0
2009-04-07 11:00:00,35.51,35.57,35.5,35.52,12700.0,24.0714,24.1121,24.0647,24.0782,12700.0
2009-04-07 11:10:00,35.51,35.59,35.51,35.58,14300.0,24.0714,24.1257,24.0714,24.1189,14300.0
2009-04-07 11:20:00,35.59,35.64,35.53,35.54,17700.0,24.1257,24.1596,24.085,24.0918,17700.0
2009-04-07 11:30:00,35.54,35.6,35.46,35.47,30300.0,24.0918,24.1325,24.0375,24.0443,30300.0
2009-04-07 11:40:00,35.47,35.52,35.44,35.49,33200.0,24.0443,24.0782,24.024,24.0579,33200.0
2009-04-07 11:50:00,35.49,35.49,35.35,35.4,74100.0,24.0579,24.0579,23.963,23.9969,74100.0
2009-04-07 12:00:00,35.4,35.51,35.4,35.47,22900.0,23.9969,24.0714,23.9969,24.0443,22900.0
2009-04-07 12:10:00,35.47,35.54,35.47,35.5,15200.0,24.0443,24.0918,24.0443,24.0647,15200.0
2009-04-07 12:20:00,35.5,35.51,35.37,35.38,24100.0,24.0647,24.0714,23.9765,23.9833,24100.0
2009-04-07 12:30:00,35.37,35.44,35.32,35.33,33400.0,23.9765,24.024,23.9426,23.9494,33400.0
2009-04-07 12:40:00,35.33,35.39,35.33,35.39,13300.0,23.9494,23.9901,23.9494,23.9901,13300.0
2009-04-07 12:50:00,35.39,35.43,35.39,35.4,11300.0,23.9901,24.0172,23.9901,23.9969,11300.0
2009-04-07 13:00:00,35.4,35.41,35.31,35.35,18800.0,23.9969,24.0037,23.9359,23.963,18800.0
2009-04-07 13:10:00,35.35,35.35,35.3,35.33,23900.0,23.963,23.963,23.9291,23.9494,23900.0
2009-04-07 13:20:00,35.33,35.35,35.33,35.34,4600.0,23.9494,23.963,23.9494,23.9562,4600.0
2009-04-07 13:30:00,35.35,35.35,35.27,35.28,15300.0,23.963,23.963,23.9088,23.9155,15300.0
2009-04-07 13:40:00,35.28,35.28,35.25,35.26,14800.0,23.9155,23.9155,23.8952,23.902,14800.0
2009-04-07 13:50:00,35.25,35.29,35.18,35.18,37100.0,23.8952,23.9223,23.8477,23.8477,37100.0
2009-04-07 14:00:00,35.19,35.19,35.11,35.12,36000.0,23.8545,23.8545,23.8003,23.8071,36000.0
2009-04-07 14:10:00,35.11,35.18,35.1,35.15,19000.0,23.8003,23.8477,23.7935,23.8274,19000.0
2009-04-07 14:20:00,35.15,35.22,35.15,35.19,12800.0,23.8274,23.8749,23.8274,23.8545,12800.0
2009-04-07 14:30:00,35.19,35.2,35.08,35.09,10800.0,23.8545,23.8613,23.78,23.7867,10800.0
2009-04-07 14:40:00,35.09,35.17,35.09,35.17,21200.0,23.7867,23.841,23.7867,23.841,21200.0
2009-04-07 14:50:00,35.17,35.27,35.17,35.25,13000.0,23.841,23.9088,23.841,23.8952,13000.0
2009-04-07 15:00:00,35.25,35.3,35.19,35.28,18700.0,23.8952,23.9291,23.8545,23.9155,18700.0
2009-04-07 15:10:00,35.28,35.4,35.28,35.36,21300.0,23.9155,23.9969,23.9155,23.9698,21300.0
2009-04-07 15:20:00,35.37,35.39,35.32,35.33,21500.0,23.9765,23.9901,23.9426,23.9494,21500.0
2009-04-07 15:30:00,35.32,35.38,35.29,35.35,27900.0,23.9426,23.9833,23.9223,23.963,27900.0
2009-04-07 15:40:00,35.36,35.46,35.3,35.33,37800.0,23.9698,24.0375,23.9291,23.9494,37800.0
2009-04-07 15:50:00,35.31,35.38,35.24,35.26,74000.0,23.9359,23.9833,23.8884,23.902,74000.0
2009-04-08 09:30:00,35.5,35.5,34.79,35.16,45300.0,24.0647,24.0647,23.5834,23.8342,45300.0
2009-04-08 09:40:00,35.18,35.49,35.14,35.4,16100.0,23.8477,24.0579,23.8206,23.9969,16100.0
2009-04-08 09:50:00,35.43,35.43,35.32,35.36,19700.0,24.0172,24.0172,23.9426,23.9698,19700.0
2009-04-08 10:00:00,35.37,35.5,35.34,35.49,15100.0,23.9765,24.0647,23.9562,24.0579,15100.0
2009-04-08 10:10:00,35.48,35.65,35.48,35.57,22400.0,24.0511,24.1663,24.0511,24.1121,22400.0
2009-04-08 10:20:00,35.57,35.64,35.57,35.63,24800.0,24.1121,24.1596,24.1121,24.1528,24800.0
2009-04-08 10:30:00,35.63,35.64,35.54,35.57,27000.0,24.1528,24.1596,24.0918,24.1121,27000.0
2009-04-08 10:40:00,35.57,35.69,35.56,35.67,22800.0,24.1121,24.1935,24.1053,24.1799,22800.0
2009-04-08 10:50:00,35.67,35.76,35.66,35.72,22500.0,24.1799,24.2409,24.1731,24.2138,22500.0
2009-04-08 11:00:00,35.72,35.92,35.72,35.9,59100.0,24.2138,24.3494,24.2138,24.3358,59100.0
2009-04-08 11:10:00,35.9,36.04,35.88,36.0,60300.0,24.3358,24.4307,24.3223,24.4036,60300.0
2009-04-08 11:20:00,36.0,36.04,35.97,35.97,34000.0,24.4036,24.4307,24.3833,24.3833,34000.0
2009-04-08 11:30:00,35.97,35.99,35.94,35.98,14800.0,24.3833,24.3968,24.3629,24.39,14800.0
2009-04-08 11:40:00,35.98,35.99,35.9,35.94,22600.0,24.39,24.3968,24.3358,24.3629,22600.0
2009-04-08 11:50:00,35.95,36.0,35.92,35.93,23300.0,24.3697,24.4036,24.3494,24.3562,23300.0
2009-04-08 12:00:00,35.93,35.95,35.92,35.93,12600.0,24.3562,24.3697,24.3494,24.3562,12600.0
2009-04-08 12:10:00,35.93,35.98,35.9,35.95,39900.0,24.3562,24.39,24.3358,24.3697,39900.0
2009-04-08 12:20:00,35.95,36.03,35.95,36.0,24800.0,24.3697,24.4239,24.3697,24.4036,24800.0
2009-04-08 12:30:00,36.01,36.05,35.99,36.02,51300.0,24.4104,24.4375,24.3968,24.4172,51300.0
2009-04-08 12:40:00,36.02,36.17,36.02,36.15,27600.0,24.4172,24.5188,24.4172,24.5053,27600.0
2009-04-08 12:50:00,36.16,36.19,36.15,36.18,19000.0,24.5121,24.5324,24.5053,24.5256,19000.0
2009-04-08 13:00:00,36.18,36.21,36.17,36.18,23600.0,24.5256,24.546,24.5188,24.5256,23600.0
2009-04-08 13:10:00,36.18,36.21,36.16,36.17,20800.0,24.5256,24.546,24.5121,24.5188,20800.0
2009-04-08 13:20:00,36.17,36.22,36.16,36.21,16600.0,24.5188,24.5527,24.5121,24.546,16600.0
2009-04-08 13:30:00,36.22,36.25,36.18,36.19,20700.0,24.5527,24.5731,24.5256,24.5324,20700.0
2009-04-08 13:40:00,36.2,36.25,36.18,36.23,32300.0,24.5392,24.5731,24.5256,24.5595,32300.0
2009-04-08 13:50:00,36.24,36.27,36.23,36.25,24500.0,24.5663,24.5866,24.5595,24.5731,24500.0
2009-04-08 14:00:00,36.24,36.26,36.15,36.15,35200.0,24.5663,24.5798,24.5053,24.5053,35200.0
2009-04-08 14:10:00,36.16,36.21,36.09,36.09,24200.0,24.5121,24.546,24.4646,24.4646,24200.0
2009-04-08 14:20:00,36.1,36.1,36.01,36.05,24600.0,24.4714,24.4714,24.4104,24.4375,24600.0
2009-04-08 14:30:00,36.06,36.09,36.05,36.06,19400.0,24.4443,24.4646,24.4375,24.4443,19400.0
2009-04-08 14:40:00,36.05,36.09,36.01,36.06,30100.0,24.4375,24.4646,24.4104,24.4443,30100.0
2009-04-08 14:50:00,36.06,36.06,36.0,36.0,24600.0,24.4443,24.4443,24.4036,24.4036,24600.0
2009-04-08 15:00:00,36.0,36.01,35.89,35.91,49000.0,24.4036,24.4104,24.329,24.3426,49000.0
2009-04-08 15:10:00,35.9,36.05,35.9,36.02,62700.0,24.3358,24.4375,24.3358,24.4172,62700.0
2009-04-08 15:20:00,36.02,36.12,36.01,36.02,41300.0,24.4172,24.4849,24.4104,24.4172,41300.0
2009-04-08 15:30:00,36.03,36.12,36.0,36.09,55100.0,24.4239,24.4849,24.4036,24.4646,55100.0
2009-04-08 15:40:00,36.1,36.17,36.08,36.13,60800.0,24.4714,24.5188,24.4578,24.4917,60800.0
2009-04-08 15:50:00,36.14,36.18,36.05,36.17,71900.0,24.4985,24.5256,24.4375,24.5188,71900.0
2009-04-09 09:30:00,36.4,36.46,36.13,36.16,50700.0,24.6748,24.7154,24.4917,24.5121,50700.0
2009-04-09 09:40:00,36.14,36.34,36.13,36.22,38700.0,24.4985,24.6341,24.4917,24.5527,38700.0
2009-04-09 09:50:00,36.25,36.26,36.18,36.19,23800.0,24.5731,24.5798,24.5256,24.5324,23800.0
2009-04-09 10:00:00,36.2,36.33,36.18,36.32,34200.0,24.5392,24.6273,24.5256,24.6205,34200.0
2009-04-09 10:10:00,36.33,36.42,36.32,36.37,31700.0,24.6273,24.6883,24.6205,24.6544,31700.0
2009-04-09 10:20:00,36.39,36.44,36.33,36.37,23100.0,24.668,24.7019,24.6273,24.6544,23100.0
2009-04-09 10:30:00,36.36,36.49,36.35,36.46,48000.0,24.6476,24.7358,24.6409,24.7154,48000.0
2009-04-09 10:40:00,36.45,36.47,36.36,36.41,28000.0,24.7086,24.7222,24.6476,24.6815,28000.0
2009-04-09 10:50:00,36.43,36.48,36.42,36.47,21200.0,24.6951,24.729,24.6883,24.7222,21200.0
2009-04-09 11:00:00,36.47,36.51,36.47,36.5,22200.0,24.7222,24.7493,24.7222,24.7425,22200.0
2009-04-09 11:10:00,36.51,36.51,36.5,36.5,15000.0,24.7493,24.7493,24.7425,24.7425,15000.0
2009-04-09 11:20:00,36.5,36.51,36.44,36.45,25900.0,24.7425,24.7493,24.7019,24.7086,25900.0
2009-04-09 11:30:00,36.43,36.45,36.39,36.43,26800.0,24.6951,24.7086,24.668,24.6951,26800.0
2009-04-09 11:40:00,36.43,36.5,36.42,36.47,25400.0,24.6951,24.7425,24.6883,24.7222,25400.0
2009-04-09 11:50:00,36.46,36.48,36.42,36.47,18700.0,24.7154,24.729,24.6883,24.7222,18700.0
2009-04-09 12:00:00,36.48,36.48,36.41,36.41,9500.0,24.729,24.729,24.6815,24.6815,9500.0
2009-04-09 12:10:00,36.42,36.52,36.42,36.43,28200.0,24.6883,24.7561,24.6883,24.6951,28200.0
2009-04-09 12:20:00,36.43,36.44,36.41,36.43,14600.0,24.6951,24.7019,24.6815,24.6951,14600.0
2009-04-09 12:30:00,36.44,36.45,36.43,36.44,13900.0,24.7019,24.7086,24.6951,24.7019,13900.0
2009-04-09 12:40:00,36.44,36.45,36.38,36.38,20800.0,24.7019,24.7086,24.6612,24.6612,20800.0
2009-04-09 12:50:00,36.38,36.41,36.35,36.4,17300.0,24.6612,24.6815,24.6409,24.6748,17300.0
2009-04-09 13:00:00,36.4,36.43,36.4,36.42,13400.0,24.6748,24.6951,24.6748,24.6883,13400.0
2009-04-09 13:10:00,36.42,36.43,36.42,36.42,11100.0,24.6883,24.6951,24.6883,24.6883,11100.0
2009-04-09 13:20:00,36.42,36.43,36.42,36.42,11100.0,24.6883,24.6951,24.6883,24.6883,11100.0
2009-04-09 13:30:00,36.42,36.43,36.41,36.43,10500.0,24.6883,24.6951,24.6815,24.6951,10500.0
2009-04-09 13:40:00,36.43,36.51,36.42,36.49,38700.0,24.6951,24.7493,24.6883,24.7358,38700.0
2009-04-09 13:50:00,36.5,36.5,36.35,36.38,28000.0,24.7425,24.7425,24.6409,24.6612,28000.0
2009-04-09 14:00:00,36.39,36.5,36.38,36.5,22600.0,24.668,24.7425,24.6612,24.7425,22600.0
2009-04-09 14:10:00,36.49,36.5,36.34,36.38,38300.0,24.7358,24.7425,24.6341,24.6612,38300.0
2009-04-09 14:20:00,36.38,36.5,36.38,36.46,18300.0,24.6612,24.7425,24.6612,24.7154,18300.0
2009-04-09 14:30:00,36.45,36.52,36.41,36.52,22100.0,24.7086,24.7561,24.6815,24.7561,22100.0
2009-04-09 14:40:00,36.51,36.64,36.5,36.6,37000.0,24.7493,24.8374,24.7425,24.8103,37000.0
2009-04-09 14:50:00,36.6,36.64,36.49,36.52,17100.0,24.8103,24.8374,24.7358,24.7561,17100.0
2009-04-09 15:00:00,36.51,36.52,36.46,36.46,11500.0,24.7493,24.7561,24.7154,24.7154,11500.0
2009-04-09 15:10:00,36.47,36.53,36.43,36.53,22200.0,24.7222,24.7629,24.6951,24.7629,22200.0
2009-04-09 15:20:00,36.53,36.56,36.47,36.49,38600.0,24.7629,24.7832,24.7222,24.7358,38600.0
2009-04-09 15:30:00,36.5,36.51,36.46,36.48,42700.0,24.7425,24.7493,24.7154,24.729,42700.0
2009-04-09 15:40:00,36.48,36.53,36.38,36.49,82300.0,24.729,24.7629,24.6612,24.7358,82300.0
2009-04-09 15:50:00,36.5,36.54,36.41,36.53,101000.0,24.7425,24.7697,24.6815,24.7629,101000.0
2009-04-13 09:30:00,36.42,36.56,36.09,36.14,26400.0,24.6883,24.7832,24.4646,24.4985,26400.0
2009-04-13 09:40:00,36.14,36.15,35.97,36.07,43500.0,24.4985,24.5053,24.3833,24.4511,43500.0
2009-04-13 09:50:00,36.07,36.27,36.07,36.12,19100.0,24.4511,24.5866,24.4511,24.4849,19100.0
2009-04-13 10:00:00,36.13,36.25,36.13,36.24,15700.0,24.4917,24.5731,24.4917,24.5663,15700.0
2009-04-13 10:10:00,36.23,36.3,36.17,36.2,21000.0,24.5595,24.607,24.5188,24.5392,21000.0
2009-04-13 10:20:00,36.2,36.28,36.18,36.22,19100.0,24.5392,24.5934,24.5256,24.5527,19100.0
2009-04-13 10:30:00,36.23,36.23,36.13,36.13,20600.0,24.5595,24.5595,24.4917,24.4917,20600.0
2009-04-13 10:40:00,36.14,36.14,36.0,36.02,19000.0,24.4985,24.4985,24.4036,24.4172,19000.0
2009-04-13 10:50:00,36.03,36.09,35.97,36.01,18900.0,24.4239,24.4646,24.3833,24.4104,18900.0
2009-04-13 11:00:00,36.0,36.06,35.88,36.06,25100.0,24.4036,24.4443,24.3223,24.4443,25100.0
2009-04-13 11:10:00,36.06,36.09,36.03,36.06,8700.0,24.4443,24.4646,24.4239,24.4443,8700.0
2009-04-13 11:20:00,36.05,36.11,36.02,36.1,11600.0,24.4375,24.4782,24.4172,24.4714,11600.0
2009-04-13 11:30:00,36.09,36.16,36.09,36.13,16000.0,24.4646,24.5121,24.4646,24.4917,16000.0
2009-04-13 11:40:00,36.13,36.17,36.11,36.14,13000.0,24.4917,24.5188,24.4782,24.4985,13000.0
2009-04-13 11:50:00,36.12,36.17,36.11,36.16,9200.0,24.4849,24.5188,24.4782,24.5121,9200.0
2009-04-13 12:00:00,36.16,36.16,36.13,36.13,11400.0,24.5121,24.5121,24.4917,24.4917,11400.0
2009-04-13 12:10:00,36.13,36.15,36.08,36.13,13200.0,24.4917,24.5053,24.4578,24.4917,13200.0
2009-04-13 12:20:00,36.12,36.13,36.07,36.07,13200.0,24.4849,24.4917,24.4511,24.4511,13200.0
2009-04-13 12:30:00,36.07,36.12,36.06,36.09,8800.0,24.4511,24.4849,24.4443,24.4646,8800.0
2009-04-13 12:40:00,36.09,36.12,36.04,36.04,7800.0,24.4646,24.4849,24.4307,24.4307,7800.0
2009-04-13 12:50:00,36.05,36.06,36.04,36.04,8800.0,24.4375,24.4443,24.4307,24.4307,8800.0
2009-04-13 13:00:00,36.04,36.04,35.95,35.97,8400.0,24.4307,24.4307,24.3697,24.3833,8400.0
2009-04-13 13:10:00,35.97,36.05,35.96,36.05,12400.0,24.3833,24.4375,24.3765,24.4375,12400.0
2009-04-13 13:20:00,36.04,36.16,36.04,36.07,16200.0,24.4307,24.5121,24.4307,24.4511,16200.0
2009-04-13 13:30:00,36.07,36.09,36.03,36.03,11600.0,24.4511,24.4646,24.4239,24.4239,11600.0
2009-04-13 13:40:00,36.03,36.07,36.03,36.05,11800.0,24.4239,24.4511,24.4239,24.4375,11800.0
2009-04-13 13:50:00,36.05,36.06,36.01,36.02,10200.0,24.4375,24.4443,24.4104,24.4172,10200.0
2009-04-13 14:00:00,36.01,36.02,35.95,36.0,25300.0,24.4104,24.4172,24.3697,24.4036,25300.0
2009-04-13 14:10:00,35.98,36.06,35.98,36.05,29300.0,24.39,24.4443,24.39,24.4375,29300.0
2009-04-13 14:20:00,36.05,36.13,36.04,36.1,20100.0,24.4375,24.4917,24.4307,24.4714,20100.0
2009-04-13 14:30:00,36.11,36.11,36.07,36.07,19000.0,24.4782,24.4782,24.4511,24.4511,19000.0
2009-04-13 14:40:00,36.07,36.1,36.06,36.07,20900.0,24.4511,24.4714,24.4443,24.4511,20900.0
2009-04-13 14:50:00,36.08,36.1,36.07,36.07,15300.0,24.4578,24.4714,24.4511,24.4511,15300.0
2009-04-13 15:00:00,36.08,36.1,36.03,36.05,48300.0,24.4578,24.4714,24.4239,24.4375,48300.0
2009-04-13 15:10:00,36.06,36.09,36.03,36.08,21400.0,24.4443,24.4646,24.4239,24.4578,21400.0
2009-04-13 15:20:00,36.08,36.09,36.05,36.09,34700.0,24.4578,24.4646,24.4375,24.4646,34700.0
2009-04-13 15:30:00,36.08,36.09,36.06,36.09,45000.0,24.4578,24.4646,24.4443,24.4646,45000.0
2009-04-13 15:40:00,36.09,36.09,36.05,36.09,37000.0,24.4646,24.4646,24.4375,24.4646,37000.0
2009-04-13 15:50:00,36.09,36.13,36.03,36.03,102700.0,24.4646,24.4917,24.4239,24.4239,102700.0
2009-04-14 09:30:00,35.67,35.7,35.2,35.25,49500.0,24.1799,24.2002,23.8613,23.8952,49500.0
2009-04-14 09:40:00,35.25,35.3,35.17,35.19,28300.0,23.8952,23.9291,23.841,23.8545,28300.0
2009-04-14 09:50:00,35.18,35.24,35.16,35.19,26400.0,23.8477,23.8884,23.8342,23.8545,26400.0
2009-04-14 10:00:00,35.19,35.23,35.14,35.23,27200.0,23.8545,23.8816,23.8206,23.8816,27200.0
2009-04-14 10:10:00,35.23,35.29,35.18,35.29,24600.0,23.8816,23.9223,23.8477,23.9223,24600.0
2009-04-14 10:20:00,35.28,35.42,35.27,35.41,13300.0,23.9155,24.0104,23.9088,24.0037,13300.0
2009-04-14 10:30:00,35.4,35.45,35.36,35.36,8600.0,23.9969,24.0308,23.9698,23.9698,8600.0
2009-04-14 10:40:00,35.36,35.41,35.34,35.38,11300.0,23.9698,24.0037,23.9562,23.9833,11300.0
2009-04-14 10:50:00,35.39,35.4,35.33,35.33,7200.0,23.9901,23.9969,23.9494,23.9494,7200.0
2009-04-14 11:00:00,35.35,35.45,35.31,35.45,20900.0,23.963,24.0308,23.9359,24.0308,20900.0
2009-04-14 11:10:00,35.45,35.48,35.43,35.44,12500.0,24.0308,24.0511,24.0172,24.024,12500.0
2009-04-14 11:20:00,35.45,35.54,35.44,35.53,15800.0,24.0308,24.0918,24.024,24.085,15800.0
2009-04-14 11:30:00,35.51,35.64,35.5,35.64,17400.0,24.0714,24.1596,24.0647,24.1596,17400.0
2009-04-14 11:40:00,35.66,35.67,35.61,35.63,15500.0,24.1731,24.1799,24.1392,24.1528,15500.0
2009-04-14 11:50:00,35.63,35.68,35.63,35.64,18900.0,24.1528,24.1867,24.1528,24.1596,18900.0
2009-04-14 12:00:00,35.65,35.68,35.64,35.66,8100.0,24.1663,24.1867,24.1596,24.1731,8100.0
2009-04-14 12:10:00,35.67,35.69,35.63,35.65,10100.0,24.1799,24.1935,24.1528,24.1663,10100.0
2009-04-14 12:20:00,35.66,35.72,35.61,35.71,14500.0,24.1731,24.2138,24.1392,24.207,14500.0
2009-04-14 12:30:00,35.7,35.72,35.66,35.68,12000.0,24.2002,24.2138,24.1731,24.1867,12000.0
2009-04-14 12:40:00,35.67,35.67,35.49,35.53,11900.0,24.1799,24.1799,24.0579,24.085,11900.0
2009-04-14 12:50:00,35.55,35.57,35.5,35.51,9700.0,24.0986,24.1121,24.0647,24.0714,9700.0
2009-04-14 13:00:00,35.53,35.55,35.5,35.54,8000.0,24.085,24.0986,24.0647,24.0918,8000.0
2009-04-14 13:10:00,35.53,35.64,35.52,35.59,7500.0,24.085,24.1596,24.0782,24.1257,7500.0
2009-04-14 13:20:00,35.59,35.63,35.58,35.61,9400.0,24.1257,24.1528,24.1189,24.1392,9400.0
2009-04-14 13:30:00,35.62,35.63,35.59,35.59,13400.0,24.146,24.1528,24.1257,24.1257,13400.0
2009-04-14 13:40:00,35.59,35.6,35.54,35.55,6300.0,24.1257,24.1325,24.0918,24.0986,6300.0
2009-04-14 13:50:00,35.56,35.63,35.56,35.63,14300.0,24.1053,24.1528,24.1053,24.1528,14300.0
2009-04-14 14:00:00,35.63,35.66,35.63,35.65,15600.0,24.1528,24.1731,24.1528,24.1663,15600.0
2009-04-14 14:10:00,35.65,35.71,35.64,35.7,12300.0,24.1663,24.207,24.1596,24.2002,12300.0
2009-04-14 14:20:00,35.69,35.7,35.68,35.69,16200.0,24.1935,24.2002,24.1867,24.1935,16200.0
2009-04-14 14:30:00,35.7,35.7,35.65,35.67,11600.0,24.2002,24.2002,24.1663,24.1799,11600.0
2009-04-14 14:40:00,35.67,35.68,35.59,35.61,10600.0,24.1799,24.1867,24.1257,24.1392,10600.0
2009-04-14 14:50:00,35.61,35.62,35.53,35.56,21300.0,24.1392,24.146,24.085,24.1053,21300.0
2009-04-14 15:00:00,35.57,35.62,35.56,35.57,15800.0,24.1121,24.146,24.1053,24.1121,15800.0
2009-04-14 15:10:00,35.56,35.6,35.53,35.56,16400.0,24.1053,24.1325,24.085,24.1053,16400.0
2009-04-14 15:20:00,35.56,35.58,35.51,35.56,22700.0,24.1053,24.1189,24.0714,24.1053,22700.0
2009-04-14 15:30:00,35.55,35.69,35.53,35.64,34600.0,24.0986,24.1935,24.085,24.1596,34600.0
2009-04-14 15:40:00,35.63,35.7,35.6,35.66,30600.0,24.1528,24.2002,24.1325,24.1731,30600.0
2009-04-14 15:50:00,35.66,35.68,35.56,35.57,61200.0,24.1731,24.1867,24.1053,24.1121,61200.0
2009-04-15 09:30:00,35.36,35.77,35.2,35.77,40100.0,23.9698,24.2477,23.8613,24.2477,40100.0
2009-04-15 09:40:00,35.78,36.0,35.72,36.0,18900.0,24.2545,24.4036,24.2138,24.4036,18900.0
2009-04-15 09:50:00,35.99,35.99,35.75,35.89,19400.0,24.3968,24.3968,24.2341,24.329,19400.0
2009-04-15 10:00:00,35.9,35.95,35.86,35.9,16100.0,24.3358,24.3697,24.3087,24.3358,16100.0
2009-04-15 10:10:00,35.91,35.92,35.81,35.83,10500.0,24.3426,24.3494,24.2748,24.2884,10500.0
2009-04-15 10:20:00,35.83,35.83,35.77,35.78,11200.0,24.2884,24.2884,24.2477,24.2545,11200.0
2009-04-15 10:30:00,35.79,35.82,35.72,35.75,17000.0,24.2612,24.2816,24.2138,24.2341,17000.0
2009-04-15 10:40:00,35.76,35.8,35.7,35.76,8400.0,24.2409,24.268,24.2002,24.2409,8400.0
2009-04-15 10:50:00,35.75,35.77,35.68,35.77,8500.0,24.2341,24.2477,24.1867,24.2477,8500.0
2009-04-15 11:00:00,35.75,35.86,35.72,35.86,18100.0,24.2341,24.3087,24.2138,24.3087,18100.0
2009-04-15 11:10:00,35.85,35.89,35.8,35.89,14600.0,24.3019,24.329,24.268,24.329,14600.0
2009-04-15 11:20:00,35.91,35.91,35.82,35.83,13700.0,24.3426,24.3426,24.2816,24.2884,13700.0
2009-04-15 11:30:00,35.84,35.84,35.72,35.72,22700.0,24.2951,24.2951,24.2138,24.2138,22700.0
2009-04-15 11:40:00,35.73,35.75,35.7,35.72,11700.0,24.2206,24.2341,24.2002,24.2138,11700.0
2009-04-15 11:50:00,35.73,35.82,35.73,35.81,10200.0,24.2206,24.2816,24.2206,24.2748,10200.0
2009-04-15 12:00:00,35.82,35.83,35.73,35.74,9000.0,24.2816,24.2884,24.2206,24.2274,9000.0
2009-04-15 12:10:00,35.75,35.77,35.73,35.76,6800.0,24.2341,24.2477,24.2206,24.2409,6800.0
2009-04-15 12:20:00,35.76,35.82,35.73,35.73,11100.0,24.2409,24.2816,24.2206,24.2206,11100.0
2009-04-15 12:30:00,35.74,35.75,35.73,35.74,6200.0,24.2274,24.2341,24.2206,24.2274,6200.0
2009-04-15 12:40:00,35.74,35.78,35.72,35.75,10800.0,24.2274,24.2545,24.2138,24.2341,10800.0
2009-04-15 12:50:00,35.76,35.82,35.76,35.79,9500.0,24.2409,24.2816,24.2409,24.2612,9500.0
2009-04-15 13:00:00,35.8,35.85,35.69,35.76,20200.0,24.268,24.3019,24.1935,24.2409,20200.0
2009-04-15 13:10:00,35.76,35.77,35.7,35.72,7400.0,24.2409,24.2477,24.2002,24.2138,7400.0
2009-04-15 13:20:00,35.72,35.75,35.68,35.68,8700.0,24.2138,24.2341,24.1867,24.1867,8700.0
2009-04-15 13:30:00,35.67,35.69,35.64,35.68,12000.0,24.1799,24.1935,24.1596,24.1867,12000.0
2009-04-15 13:40:00,35.68,35.71,35.65,35.68,24100.0,24.1867,24.207,24.1663,24.1867,24100.0
2009-04-15 13:50:00,35.69,35.72,35.68,35.7,7700.0,24.1935,24.2138,24.1867,24.2002,7700.0
2009-04-15 14:00:00,35.69,35.76,35.66,35.75,21600.0,24.1935,24.2409,24.1731,24.2341,21600.0
2009-04-15 14:10:00,35.75,35.75,35.64,35.64,15900.0,24.2341,24.2341,24.1596,24.1596,15900.0
2009-04-15 14:20:00,35.64,35.72,35.64,35.72,26000.0,24.1596,24.2138,24.1596,24.2138,26000.0
2009-04-15 14:30:00,35.71,35.78,35.69,35.73,27400.0,24.207,24.2545,24.1935,24.2206,27400.0
2009-04-15 14:40:00,35.73,35.79,35.68,35.78,24600.0,24.2206,24.2612,24.1867,24.2545,24600.0
2009-04-15 14:50:00,35.78,35.79,35.71,35.73,16700.0,24.2545,24.2612,24.207,24.2206,16700.0
2009-04-15 15:00:00,35.73,35.77,35.68,35.69,30400.0,24.2206,24.2477,24.1867,24.1935,30400.0
2009-04-15 15:10:00,35.68,35.87,35.68,35.84,25900.0,24.1867,24.3155,24.1867,24.2951,25900.0
2009-04-15 15:20:00,35.84,35.88,35.73,35.76,16500.0,24.2951,24.3223,24.2206,24.2409,16500.0
2009-04-15 15:30:00,35.75,35.79,35.7,35.71,30400.0,24.2341,24.2612,24.2002,24.207,30400.0
2009-04-15 15:40:00,35.72,35.81,35.7,35.74,37300.0,24.2138,24.2748,24.2002,24.2274,37300.0
2009-04-15 15:50:00,35.73,35.94,35.72,35.91,67500.0,24.2206,24.3629,24.2138,24.3426,67500.0
2009-04-16 09:30:00,36.0,36.0,35.53,35.62,37700.0,24.4036,24.4036,24.085,24.146,37700.0
2009-04-16 09:40:00,35.6,35.61,35.29,35.43,37700.0,24.1325,24.1392,23.9223,24.0172,37700.0
2009-04-16 09:50:00,35.45,35.53,35.44,35.49,22400.0,24.0308,24.085,24.024,24.0579,22400.0
2009-04-16 10:00:00,35.49,35.53,35.43,35.5,39100.0,24.0579,24.085,24.0172,24.0647,39100.0
2009-04-16 10:10:00,35.51,35.55,35.48,35.49,18800.0,24.0714,24.0986,24.0511,24.0579,18800.0
2009-04-16 10:20:00,35.5,35.62,35.5,35.6,21200.0,24.0647,24.146,24.0647,24.1325,21200.0
2009-04-16 10:30:00,35.58,35.63,35.56,35.63,51400.0,24.1189,24.1528,24.1053,24.1528,51400.0
2009-04-16 10:40:00,35.62,35.65,35.57,35.63,22400.0,24.146,24.1663,24.1121,24.1528,22400.0
2009-04-16 10:50:00,35.61,35.66,35.6,35.62,18600.0,24.1392,24.1731,24.1325,24.146,18600.0
2009-04-16 11:00:00,35.61,35.65,35.57,35.61,18800.0,24.1392,24.1663,24.1121,24.1392,18800.0
2009-04-16 11:10:00,35.62,35.62,35.56,35.61,13700.0,24.146,24.146,24.1053,24.1392,13700.0
2009-04-16 11:20:00,35.61,35.64,35.59,35.6,61600.0,24.1392,24.1596,24.1257,24.1325,61600.0
2009-04-16 11:30:00,35.61,35.63,35.55,35.59,37500.0,24.1392,24.1528,24.0986,24.1257,37500.0
2009-04-16 11:40:00,35.6,35.61,35.5,35.58,22900.0,24.1325,24.1392,24.0647,24.1189,22900.0
2009-04-16 11:50:00,35.58,35.6,35.57,35.57,11700.0,24.1189,24.1325,24.1121,24.1121,11700.0
2009-04-16 12:00:00,35.57,35.59,35.49,35.58,23500.0,24.1121,24.1257,24.0579,24.1189,23500.0
2009-04-16 12:10:00,35.58,35.62,35.57,35.57,16100.0,24.1189,24.146,24.1121,24.1121,16100.0
2009-04-16 12:20:00,35.58,35.58,35.5,35.5,8900.0,24.1189,24.1189,24.0647,24.0647,8900.0
2009-04-16 12:30:00,35.5,35.52,35.49,35.5,10900.0,24.0647,24.0782,24.0579,24.0647,10900.0
2009-04-16 12:40:00,35.5,35.64,35.5,35.6,28500.0,24.0647,24.1596,24.0647,24.1325,28500.0
2009-04-16 12:50:00,35.6,35.66,35.6,35.64,15200.0,24.1325,24.1731,24.1325,24.1596,15200.0
2009-04-16 13:00:00,35.65,35.65,35.58,35.58,20400.0,24.1663,24.1663,24.1189,24.1189,20400.0
2009-04-16 13:10:00,35.58,35.64,35.56,35.64,19000.0,24.1189,24.1596,24.1053,24.1596,19000.0
2009-04-16 13:20:00,35.64,35.72,35.64,35.69,10000.0,24.1596,24.2138,24.1596,24.1935,10000.0
2009-04-16 13:30:00,35.7,35.7,35.59,35.63,8500.0,24.2002,24.2002,24.1257,24.1528,8500.0
2009-04-16 13:40:00,35.61,35.66,35.61,35.64,7000.0,24.1392,24.1731,24.1392,24.1596,7000.0
2009-04-16 13:50:00,35.62,35.74,35.58,35.72,11000.0,24.146,24.2274,24.1189,24.2138,11000.0
2009-04-16 14:00:00,35.73,35.81,35.71,35.8,13500.0,24.2206,24.2748,24.207,24.268,13500.0
2009-04-16 14:10:00,35.8,35.91,35.8,35.9,41300.0,24.268,24.3426,24.268,24.3358,41300.0
2009-04-16 14:20:00,35.91,35.92,35.8,35.85,30900.0,24.3426,24.3494,24.268,24.3019,30900.0
2009-04-16 14:30:00,35.86,35.93,35.83,35.91,21200.0,24.3087,24.3562,24.2884,24.3426,21200.0
2009-04-16 14:40:00,35.93,35.96,35.9,35.9,17700.0,24.3562,24.3765,24.3358,24.3358,17700.0
2009-04-16 14:50:00,35.91,35.99,35.91,35.94,21500.0,24.3426,24.3968,24.3426,24.3629,21500.0
2009-04-16 15:00:00,35.94,36.05,35.9,36.02,37900.0,24.3629,24.4375,24.3358,24.4172,37900.0
2009-04-16 15:10:00,36.01,36.05,36.0,36.02,30700.0,24.4104,24.4375,24.4036,24.4172,30700.0
2009-04-16 15:20:00,36.01,36.13,36.01,36.05,60700.0,24.4104,24.4917,24.4104,24.4375,60700.0
2009-04-16 15:30:00,36.04,36.13,36.02,36.13,47000.0,24.4307,24.4917,24.4172,24.4917,47000.0
2009-04-16 15:40:00,36.13,36.16,36.05,36.11,58500.0,24.4917,24.5121,24.4375,24.4782,58500.0
2009-04-16 15:50:00,36.1,36.12,36.0,36.01,110800.0,24.4714,24.4849,24.4036,24.4104,110800.0
2009-04-17 09:30:00,36.14,36.28,36.0,36.18,215700.0,24.4985,24.5934,24.4036,24.5256,215700.0
2009-04-17 09:40:00,36.2,36.28,36.18,36.2,34500.0,24.5392,24.5934,24.5256,24.5392,34500.0
2009-04-17 09:50:00,36.19,36.23,36.01,36.03,41900.0,24.5324,24.5595,24.4104,24.4239,41900.0
2009-04-17 10:00:00,36.04,36.16,36.02,36.13,22900.0,24.4307,24.5121,24.4172,24.4917,22900.0
2009-04-17 10:10:00,36.11,36.11,35.99,36.0,14000.0,24.4782,24.4782,24.3968,24.4036,14000.0
2009-04-17 10:20:00,36.0,36.03,35.98,36.0,87000.0,24.4036,24.4239,24.39,24.4036,87000.0
2009-04-17 10:30:00,36.0,36.0,35.88,35.9,42500.0,24.4036,24.4036,24.3223,24.3358,42500.0
2009-04-17 10:40:00,35.91,35.94,35.9,35.93,21600.0,24.3426,24.3629,24.3358,24.3562,21600.0
2009-04-17 10:50:00,35.93,35.93,35.89,35.91,15500.0,24.3562,24.3562,24.329,24.3426,15500.0
2009-04-17 11:00:00,35.9,35.93,35.89,35.9,18500.0,24.3358,24.3562,24.329,24.3358,18500.0
2009-04-17 11:10:00,35.9,35.91,35.71,35.71,49700.0,24.3358,24.3426,24.207,24.207,49700.0
2009-04-17 11:20:00,35.71,35.8,35.68,35.79,13300.0,24.207,24.268,24.1867,24.2612,13300.0
2009-04-17 11:30:00,35.78,35.83,35.78,35.78,17400.0,24.2545,24.2884,24.2545,24.2545,17400.0
2009-04-17 11:40:00,35.79,35.8,35.76,35.76,13600.0,24.2612,24.268,24.2409,24.2409,13600.0
2009-04-17 11:50:00,35.77,35.78,35.71,35.75,18400.0,24.2477,24.2545,24.207,24.2341,18400.0
2009-04-17 12:00:00,35.75,35.76,35.74,35.75,22500.0,24.2341,24.2409,24.2274,24.2341,22500.0
2009-04-17 12:10:00,35.75,35.76,35.7,35.74,79100.0,24.2341,24.2409,24.2002,24.2274,79100.0
2009-04-17 12:20:00,35.75,35.78,35.74,35.75,46400.0,24.2341,24.2545,24.2274,24.2341,46400.0
2009-04-17 12:30:00,35.75,35.76,35.69,35.75,23100.0,24.2341,24.2409,24.1935,24.2341,23100.0
2009-04-17 12:40:00,35.75,35.76,35.73,35.73,15900.0,24.2341,24.2409,24.2206,24.2206,15900.0
2009-04-17 12:50:00,35.74,35.75,35.72,35.75,7400.0,24.2274,24.2341,24.2138,24.2341,7400.0
2009-04-17 13:00:00,35.74,35.78,35.72,35.76,14700.0,24.2274,24.2545,24.2138,24.2409,14700.0
2009-04-17 13:10:00,35.75,35.75,35.7,35.7,16600.0,24.2341,24.2341,24.2002,24.2002,16600.0
2009-04-17 13:20:00,35.7,35.75,35.7,35.7,16300.0,24.2002,24.2341,24.2002,24.2002,16300.0
2009-04-17 13:30:00,35.7,35.76,35.7,35.75,26500.0,24.2002,24.2409,24.2002,24.2341,26500.0
2009-04-17 13:40:00,35.76,35.81,35.74,35.76,31300.0,24.2409,24.2748,24.2274,24.2409,31300.0
2009-04-17 13:50:00,35.77,35.8,35.74,35.79,24000.0,24.2477,24.268,24.2274,24.2612,24000.0
2009-04-17 14:00:00,35.8,35.8,35.74,35.79,56200.0,24.268,24.268,24.2274,24.2612,56200.0
2009-04-17 14:10:00,35.8,35.81,35.76,35.78,66000.0,24.268,24.2748,24.2409,24.2545,66000.0
2009-04-17 14:20:00,35.78,35.81,35.75,35.78,55200.0,24.2545,24.2748,24.2341,24.2545,55200.0
2009-04-17 14:30:00,35.78,35.82,35.76,35.78,60900.0,24.2545,24.2816,24.2409,24.2545,60900.0
2009-04-17 14:40:00,35.78,35.78,35.75,35.75,36600.0,24.2545,24.2545,24.2341,24.2341,36600.0
2009-04-17 14:50:00,35.75,35.76,35.72,35.74,57000.0,24.2341,24.2409,24.2138,24.2274,57000.0
2009-04-17 15:00:00,35.74,35.76,35.74,35.76,34300.0,24.2274,24.2409,24.2274,24.2409,34300.0
2009-04-17 15:10:00,35.76,35.76,35.72,35.72,88500.0,24.2409,24.2409,24.2138,24.2138,88500.0
2009-04-17 15:20:00,35.73,35.75,35.71,35.75,39700.0,24.2206,24.2341,24.207,24.2341,39700.0
2009-04-17 15:30:00,35.75,35.78,35.73,35.75,133400.0,24.2341,24.2545,24.2206,24.2341,133400.0
2009-04-17 15:40:00,35.75,35.83,35.74,35.83,249300.0,24.2341,24.2884,24.2274,24.2884,249300.0
2009-04-17 15:50:00,35.83,35.85,35.79,35.83,134900.0,24.2884,24.3019,24.2612,24.2884,134900.0
2009-04-20 09:30:00,35.38,35.85,35.38,35.85,88100.0,23.9833,24.3019,23.9833,24.3019,88100.0
2009-04-20 09:40:00,35.81,36.14,35.81,36.0,167100.0,24.2748,24.4985,24.2748,24.4036,167100.0
2009-04-20 09:50:00,36.04,36.04,35.95,35.99,82700.0,24.4307,24.4307,24.3697,24.3968,82700.0
2009-04-20 10:00:00,36.0,36.1,35.98,36.03,103000.0,24.4036,24.4714,24.39,24.4239,103000.0
2009-04-20 10:10:00,36.03,36.04,35.95,36.02,42800.0,24.4239,24.4307,24.3697,24.4172,42800.0
2009-04-20 10:20:00,35.99,36.07,35.95,36.0,98200.0,24.3968,24.4511,24.3697,24.4036,98200.0
2009-04-20 10:30:00,36.0,36.07,35.99,36.05,75000.0,24.4036,24.4511,24.3968,24.4375,75000.0
2009-04-20 10:40:00,36.06,36.06,35.99,36.0,84100.0,24.4443,24.4443,24.3968,24.4036,84100.0
2009-04-20 10:50:00,36.0,36.04,35.9,35.9,42200.0,24.4036,24.4307,24.3358,24.3358,42200.0
2009-04-20 11:00:00,35.91,36.01,35.9,36.0,108100.0,24.3426,24.4104,24.3358,24.4036,108100.0
2009-04-20 11:10:00,36.0,36.06,35.98,36.06,36200.0,24.4036,24.4443,24.39,24.4443,36200.0
2009-04-20 11:20:00,36.05,36.06,35.98,36.01,27500.0,24.4375,24.4443,24.39,24.4104,27500.0
2009-04-20 11:30:00,36.01,36.02,35.99,36.01,110200.0,24.4104,24.4172,24.3968,24.4104,110200.0
2009-04-20 11:40:00,36.01,36.04,35.99,36.02,32200.0,24.4104,24.4307,24.3968,24.4172,32200.0
2009-04-20 11:50:00,36.01,36.02,35.99,35.99,33000.0,24.4104,24.4172,24.3968,24.3968,33000.0
2009-04-20 12:00:00,35.99,36.0,35.99,35.99,18700.0,24.3968,24.4036,24.3968,24.3968,18700.0
2009-04-20 12:10:00,35.99,36.0,35.98,35.99,34100.0,24.3968,24.4036,24.39,24.3968,34100.0
2009-04-20 12:20:00,35.98,35.99,35.97,35.97,16100.0,24.39,24.3968,24.3833,24.3833,16100.0
2009-04-20 12:30:00,35.97,35.98,35.95,35.95,37600.0,24.3833,24.39,24.3697,24.3697,37600.0
2009-04-20 12:40:00,35.95,35.98,35.95,35.96,31600.0,24.3697,24.39,24.3697,24.3765,31600.0
2009-04-20 12:50:00,35.96,35.99,35.92,35.97,62800.0,24.3765,24.3968,24.3494,24.3833,62800.0
2009-04-20 13:00:00,35.96,36.0,35.91,35.91,51300.0,24.3765,24.4036,24.3426,24.3426,51300.0
2009-04-20 13:10:00,35.92,35.92,35.8,35.8,25200.0,24.3494,24.3494,24.268,24.268,25200.0
2009-04-20 13:20:00,35.8,35.82,35.78,35.78,22900.0,24.268,24.2816,24.2545,24.2545,22900.0
2009-04-20 13:30:00,35.78,35.82,35.78,35.81,21800.0,24.2545,24.2816,24.2545,24.2748,21800.0
2009-04-20 13:40:00,35.8,35.83,35.79,35.8,26300.0,24.268,24.2884,24.2612,24.268,26300.0
2009-04-20 13:50:00,35.8,35.81,35.79,35.79,17100.0,24.268,24.2748,24.2612,24.2612,17100.0
2009-04-20 14:00:00,35.79,35.82,35.79,35.8,32400.0,24.2612,24.2816,24.2612,24.268,32400.0
2009-04-20 14:10:00,35.8,35.82,35.79,35.81,22500.0,24.268,24.2816,24.2612,24.2748,22500.0
2009-04-20 14:20:00,35.82,35.83,35.75,35.78,76500.0,24.2816,24.2884,24.2341,24.2545,76500.0
2009-04-20 14:30:00,35.79,35.81,35.75,35.81,20000.0,24.2612,24.2748,24.2341,24.2748,20000.0
2009-04-20 14:40:00,35.81,35.88,35.81,35.86,35000.0,24.2748,24.3223,24.2748,24.3087,35000.0
2009-04-20 14:50:00,35.87,35.87,35.81,35.83,46800.0,24.3155,24.3155,24.2748,24.2884,46800.0
2009-04-20 15:00:00,35.82,35.91,35.82,35.89,68300.0,24.2816,24.3426,24.2816,24.329,68300.0
2009-04-20 15:10:00,35.88,35.9,35.84,35.85,35400.0,24.3223,24.3358,24.2951,24.3019,35400.0
2009-04-20 15:20:00,35.84,35.89,35.8,35.88,77800.0,24.2951,24.329,24.268,24.3223,77800.0
2009-04-20 15:30:00,35.88,35.94,35.87,35.89,99400.0,24.3223,24.3629,24.3155,24.329,99400.0
2009-04-20 15:40:00,35.89,35.92,35.82,35.82,109600.0,24.329,24.3494,24.2816,24.2816,109600.0
2009-04-20 15:50:00,35.83,35.9,35.8,35.87,129300.0,24.2884,24.3358,24.268,24.3155,129300.0
2009-04-21 09:30:00,35.72,35.94,35.41,35.86,74900.0,24.2138,24.3629,24.0037,24.3087,74900.0
2009-04-21 09:40:00,35.86,36.14,35.81,36.0,81800.0,24.3087,24.4985,24.2748,24.4036,81800.0
2009-04-21 09:50:00,36.0,36.0,35.86,35.9,81300.0,24.4036,24.4036,24.3087,24.3358,81300.0
2009-04-21 10:00:00,35.93,35.93,35.68,35.72,57500.0,24.3562,24.3562,24.1867,24.2138,57500.0
2009-04-21 10:10:00,35.72,35.73,35.61,35.66,37500.0,24.2138,24.2206,24.1392,24.1731,37500.0
2009-04-21 10:20:00,35.67,35.67,35.53,35.58,51900.0,24.1799,24.1799,24.085,24.1189,51900.0
2009-04-21 10:30:00,35.58,35.59,35.43,35.52,69400.0,24.1189,24.1257,24.0172,24.0782,69400.0
2009-04-21 10:40:00,35.55,35.6,35.52,35.52,28000.0,24.0986,24.1325,24.0782,24.0782,28000.0
2009-04-21 10:50:00,35.51,35.53,35.46,35.52,22900.0,24.0714,24.085,24.0375,24.0782,22900.0
2009-04-21 11:00:00,35.51,35.55,35.48,35.48,26400.0,24.0714,24.0986,24.0511,24.0511,26400.0
2009-04-21 11:10:00,35.49,35.56,35.47,35.52,39300.0,24.0579,24.1053,24.0443,24.0782,39300.0
2009-04-21 11:20:00,35.52,35.55,35.49,35.51,54300.0,24.0782,24.0986,24.0579,24.0714,54300.0
2009-04-21 11:30:00,35.5,35.56,35.45,35.48,54300.0,24.0647,24.1053,24.0308,24.0511,54300.0
2009-04-21 11:40:00,35.48,35.52,35.48,35.51,40700.0,24.0511,24.0782,24.0511,24.0714,40700.0
2009-04-21 11:50:00,35.51,35.51,35.48,35.5,32600.0,24.0714,24.0714,24.0511,24.0647,32600.0
2009-04-21 12:00:00,35.5,35.52,35.48,35.49,64600.0,24.0647,24.0782,24.0511,24.0579,64600.0
2009-04-21 12:10:00,35.49,35.53,35.48,35.53,33000.0,24.0579,24.085,24.0511,24.085,33000.0
2009-04-21 12:20:00,35.52,35.56,35.48,35.49,48300.0,24.0782,24.1053,24.0511,24.0579,48300.0
2009-04-21 12:30:00,35.5,35.51,35.48,35.49,50100.0,24.0647,24.0714,24.0511,24.0579,50100.0
2009-04-21 12:40:00,35.5,35.5,35.47,35.47,20600.0,24.0647,24.0647,24.0443,24.0443,20600.0
2009-04-21 12:50:00,35.49,35.49,35.45,35.45,26700.0,24.0579,24.0579,24.0308,24.0308,26700.0
2009-04-21 13:00:00,35.45,35.5,35.44,35.49,13000.0,24.0308,24.0647,24.024,24.0579,13000.0
2009-04-21 13:10:00,35.49,35.5,35.45,35.47,21600.0,24.0579,24.0647,24.0308,24.0443,21600.0
2009-04-21 13:20:00,35.47,35.53,35.47,35.52,23900.0,24.0443,24.085,24.0443,24.0782,23900.0
2009-04-21 13:30:00,35.52,35.53,35.46,35.47,47600.0,24.0782,24.085,24.0375,24.0443,47600.0
2009-04-21 13:40:00,35.47,35.56,35.47,35.54,27900.0,24.0443,24.1053,24.0443,24.0918,27900.0
2009-04-21 13:50:00,35.55,35.57,35.54,35.57,16500.0,24.0986,24.1121,24.0918,24.1121,16500.0
2009-04-21 14:00:00,35.57,35.67,35.57,35.67,62000.0,24.1121,24.1799,24.1121,24.1799,62000.0
2009-04-21 14:10:00,35.67,35.71,35.6,35.61,44400.0,24.1799,24.207,24.1325,24.1392,44400.0
2009-04-21 14:20:00,35.62,35.63,35.54,35.62,43000.0,24.146,24.1528,24.0918,24.146,43000.0
2009-04-21 14:30:00,35.63,35.65,35.58,35.59,44500.0,24.1528,24.1663,24.1189,24.1257,44500.0
2009-04-21 14:40:00,35.59,35.63,35.54,35.55,75200.0,24.1257,24.1528,24.0918,24.0986,75200.0
2009-04-21 14:50:00,35.56,35.56,35.5,35.5,62000.0,24.1053,24.1053,24.0647,24.0647,62000.0
2009-04-21 15:00:00,35.5,35.74,35.49,35.72,135300.0,24.0647,24.2274,24.0579,24.2138,135300.0
2009-04-21 15:10:00,35.72,35.78,35.65,35.66,192000.0,24.2138,24.2545,24.1663,24.1731,192000.0
2009-04-21 15:20:00,35.65,35.66,35.59,35.63,74800.0,24.1663,24.1731,24.1257,24.1528,74800.0
2009-04-21 15:30:00,35.63,35.64,35.53,35.56,88500.0,24.1528,24.1596,24.085,24.1053,88500.0
2009-04-21 15:40:00,35.56,35.58,35.48,35.52,155300.0,24.1053,24.1189,24.0511,24.0782,155300.0
2009-04-21 15:50:00,35.54,35.64,35.5,35.6,137200.0,24.0918,24.1596,24.0647,24.1325,137200.0
2009-04-22 09:30:00,35.55,35.62,35.47,35.56,81700.0,24.0986,24.146,24.0443,24.1053,81700.0
2009-04-22 09:40:00,35.58,35.58,35.45,35.5,62900.0,24.1189,24.1189,24.0308,24.0647,62900.0
2009-04-22 09:50:00,35.5,35.77,35.49,35.7,47600.0,24.0647,24.2477,24.0579,24.2002,47600.0
2009-04-22 10:00:00,35.68,35.76,35.59,35.67,41000.0,24.1867,24.2409,24.1257,24.1799,41000.0
2009-04-22 10:10:00,35.68,35.74,35.6,35.7,28200.0,24.1867,24.2274,24.1325,24.2002,28200.0
2009-04-22 10:20:00,35.72,35.78,35.62,35.67,51200.0,24.2138,24.2545,24.146,24.1799,51200.0
2009-04-22 10:30:00,35.68,35.75,35.59,35.71,65600.0,24.1867,24.2341,24.1257,24.207,65600.0
2009-04-22 10:40:00,35.7,35.79,35.7,35.79,56300.0,24.2002,24.2612,24.2002,24.2612,56300.0
2009-04-22 10:50:00,35.79,35.94,35.78,35.89,30900.0,24.2612,24.3629,24.2545,24.329,30900.0
2009-04-22 11:00:00,35.91,35.91,35.76,35.85,41200.0,24.3426,24.3426,24.2409,24.3019,41200.0
2009-04-22 11:10:00,35.85,35.85,35.71,35.72,23900.0,24.3019,24.3019,24.207,24.2138,23900.0
2009-04-22 11:20:00,35.74,35.77,35.69,35.74,23500.0,24.2274,24.2477,24.1935,24.2274,23500.0
2009-04-22 11:30:00,35.75,35.81,35.7,35.72,38300.0,24.2341,24.2748,24.2002,24.2138,38300.0
2009-04-22 11:40:00,35.73,35.75,35.68,35.72,24700.0,24.2206,24.2341,24.1867,24.2138,24700.0
2009-04-22 11:50:00,35.71,35.82,35.71,35.79,26900.0,24.207,24.2816,24.207,24.2612,26900.0
2009-04-22 12:00:00,35.78,35.91,35.77,35.9,59700.0,24.2545,24.3426,24.2477,24.3358,59700.0
2009-04-22 12:10:00,35.9,36.07,35.89,36.04,63400.0,24.3358,24.4511,24.329,24.4307,63400.0
2009-04-22 12:20:00,36.02,36.06,35.96,36.0,55200.0,24.4172,24.4443,24.3765,24.4036,55200.0
2009-04-22 12:30:00,35.99,36.05,35.99,36.02,28500.0,24.3968,24.4375,24.3968,24.4172,28500.0
2009-04-22 12:40:00,36.02,36.03,35.95,35.96,34400.0,24.4172,24.4239,24.3697,24.3765,34400.0
2009-04-22 12:50:00,35.96,36.01,35.91,36.0,55000.0,24.3765,24.4104,24.3426,24.4036,55000.0
2009-04-22 13:00:00,36.01,36.02,35.9,36.01,41400.0,24.4104,24.4172,24.3358,24.4104,41400.0
2009-04-22 13:10:00,36.01,36.07,35.94,35.99,68300.0,24.4104,24.4511,24.3629,24.3968,68300.0
2009-04-22 13:20:00,35.99,36.1,35.95,36.09,47500.0,24.3968,24.4714,24.3697,24.4646,47500.0
2009-04-22 13:30:00,36.1,36.29,36.09,36.25,67700.0,24.4714,24.6002,24.4646,24.5731,67700.0
2009-04-22 13:40:00,36.25,36.25,36.15,36.17,22500.0,24.5731,24.5731,24.5053,24.5188,22500.0
2009-04-22 13:50:00,36.16,36.22,36.14,36.21,34100.0,24.5121,24.5527,24.4985,24.546,34100.0
2009-04-22 14:00:00,36.19,36.48,36.16,36.43,122500.0,24.5324,24.729,24.5121,24.6951,122500.0
2009-04-22 14:10:00,36.43,36.45,36.33,36.33,69500.0,24.6951,24.7086,24.6273,24.6273,69500.0
2009-04-22 14:20:00,36.35,36.5,36.35,36.49,42600.0,24.6409,24.7425,24.6409,24.7358,42600.0
2009-04-22 14:30:00,36.5,36.61,36.41,36.41,49700.0,24.7425,24.8171,24.6815,24.6815,49700.0
2009-04-22 14:40:00,36.42,36.42,36.32,36.32,31300.0,24.6883,24.6883,24.6205,24.6205,31300.0
2009-04-22 14:50:00,36.34,36.35,36.21,36.27,39800.0,24.6341,24.6409,24.546,24.5866,39800.0
2009-04-22 15:00:00,36.27,36.29,36.18,36.27,51600.0,24.5866,24.6002,24.5256,24.5866,51600.0
2009-04-22 15:10:00,36.27,36.44,36.21,36.24,63100.0,24.5866,24.7019,24.546,24.5663,63100.0
2009-04-22 15:20:00,36.24,36.4,36.24,36.37,114400.0,24.5663,24.6748,24.5663,24.6544,114400.0
2009-04-22 15:30:00,36.35,36.35,36.05,36.08,114700.0,24.6409,24.6409,24.4375,24.4578,114700.0
2009-04-22 15:40:00,36.08,36.2,36.0,36.19,158600.0,24.4578,24.5392,24.4036,24.5324,158600.0
2009-04-22 15:50:00,36.2,36.22,36.02,36.05,181400.0,24.5392,24.5527,24.4172,24.4375,181400.0
2009-04-23 09:30:00,37.5,37.5,37.0,37.31,170600.0,25.4204,25.4204,25.0815,25.2916,170600.0
2009-04-23 09:40:00,37.3,37.57,37.2,37.33,204100.0,25.2848,25.4679,25.2171,25.3052,204100.0
2009-04-23 09:50:00,37.34,37.37,36.83,36.91,96200.0,25.312,25.3323,24.9662,25.0205,96200.0
2009-04-23 10:00:00,36.9,37.0,36.68,36.78,112800.0,25.0137,25.0815,24.8646,24.9323,112800.0
2009-04-23 10:10:00,36.79,36.9,36.75,36.9,77400.0,24.9391,25.0137,24.912,25.0137,77400.0
2009-04-23 10:20:00,36.9,37.14,36.89,37.05,86800.0,25.0137,25.1764,25.0069,25.1154,86800.0
2009-04-23 10:30:00,37.05,37.22,36.93,37.17,138600.0,25.1154,25.2306,25.034,25.1967,138600.0
2009-04-23 10:40:00,37.17,37.22,37.12,37.2,64100.0,25.1967,25.2306,25.1628,25.2171,64100.0
2009-04-23 10:50:00,37.2,37.22,37.15,37.16,60400.0,25.2171,25.2306,25.1832,25.1899,60400.0
2009-04-23 11:00:00,37.16,37.33,37.16,37.26,71700.0,25.1899,25.3052,25.1899,25.2577,71700.0
2009-04-23 11:10:00,37.24,37.25,36.96,37.15,78200.0,25.2442,25.2509,25.0544,25.1832,78200.0
2009-04-23 11:20:00,37.16,37.34,37.15,37.17,58400.0,25.1899,25.312,25.1832,25.1967,58400.0
2009-04-23 11:30:00,37.16,37.27,37.11,37.16,40300.0,25.1899,25.2645,25.156,25.1899,40300.0
2009-04-23 11:40:00,37.15,37.29,37.15,37.28,30200.0,25.1832,25.2781,25.1832,25.2713,30200.0
2009-04-23 11:50:00,37.28,37.83,37.28,37.83,139300.0,25.2713,25.6441,25.2713,25.6441,139300.0
2009-04-23 12:00:00,37.82,37.82,37.51,37.59,47600.0,25.6373,25.6373,25.4272,25.4814,47600.0
2009-04-23 12:10:00,37.6,37.66,37.54,37.58,47900.0,25.4882,25.5289,25.4475,25.4746,47900.0
2009-04-23 12:20:00,37.58,37.77,37.56,37.67,78900.0,25.4746,25.6034,25.4611,25.5357,78900.0
2009-04-23 12:30:00,37.69,37.79,37.64,37.74,75900.0,25.5492,25.617,25.5153,25.5831,75900.0
2009-04-23 12:40:00,37.74,37.78,37.72,37.77,25600.0,25.5831,25.6102,25.5696,25.6034,25600.0
2009-04-23 12:50:00,37.76,37.78,37.64,37.64,29900.0,25.5967,25.6102,25.5153,25.5153,29900.0
2009-04-23 13:00:00,37.65,37.75,37.64,37.68,36000.0,25.5221,25.5899,25.5153,25.5424,36000.0
2009-04-23 13:10:00,37.68,37.69,37.56,37.65,38000.0,25.5424,25.5492,25.4611,25.5221,38000.0
2009-04-23 13:20:00,37.65,37.66,37.56,37.61,62900.0,25.5221,25.5289,25.4611,25.495,62900.0
2009-04-23 13:30:00,37.61,37.75,37.58,37.75,57000.0,25.495,25.5899,25.4746,25.5899,57000.0
2009-04-23 13:40:00,37.74,37.74,37.58,37.58,32900.0,25.5831,25.5831,25.4746,25.4746,32900.0
2009-04-23 13:50:00,37.6,37.6,37.52,37.54,31900.0,25.4882,25.4882,25.434,25.4475,31900.0
2009-04-23 14:00:00,37.54,37.54,37.43,37.45,36400.0,25.4475,25.4475,25.373,25.3865,36400.0
2009-04-23 14:10:00,37.45,37.48,37.36,37.48,55100.0,25.3865,25.4069,25.3255,25.4069,55100.0
2009-04-23 14:20:00,37.48,37.51,37.39,37.44,47600.0,25.4069,25.4272,25.3459,25.3797,47600.0
2009-04-23 14:30:00,37.43,37.46,37.29,37.46,49300.0,25.373,25.3933,25.2781,25.3933,49300.0
2009-04-23 14:40:00,37.46,37.5,37.32,37.4,69300.0,25.3933,25.4204,25.2984,25.3526,69300.0
2009-04-23 14:50:00,37.4,37.41,37.26,37.3,45800.0,25.3526,25.3594,25.2577,25.2848,45800.0
2009-04-23 15:00:00,37.29,37.32,37.05,37.06,84800.0,25.2781,25.2984,25.1154,25.1222,84800.0
2009-04-23 15:10:00,37.06,37.06,36.94,37.02,79500.0,25.1222,25.1222,25.0408,25.095,79500.0
2009-04-23 15:20:00,37.02,37.22,37.01,37.12,85300.0,25.095,25.2306,25.0883,25.1628,85300.0
2009-04-23 15:30:00,37.12,37.2,36.99,36.99,113800.0,25.1628,25.2171,25.0747,25.0747,113800.0
2009-04-23 15:40:00,36.99,37.29,36.99,37.26,111600.0,25.0747,25.2781,25.0747,25.2577,111600.0
2009-04-23 15:50:00,37.25,37.57,37.25,37.47,166000.0,25.2509,25.4679,25.2509,25.4001,166000.0
2009-04-24 09:30:00,37.63,37.63,36.91,36.97,52200.0,25.5085,25.5085,25.0205,25.0611,52200.0
2009-04-24 09:40:00,37.0,37.21,36.91,36.91,35900.0,25.0815,25.2238,25.0205,25.0205,35900.0
2009-04-24 09:50:00,36.91,37.02,36.81,36.95,44500.0,25.0205,25.095,24.9527,25.0476,44500.0
2009-04-24 10:00:00,36.95,37.02,36.7,36.71,45100.0,25.0476,25.095,24.8781,24.8849,45100.0
2009-04-24 10:10:00,36.7,36.7,36.49,36.49,35300.0,24.8781,24.8781,24.7358,24.7358,35300.0
2009-04-24 10:20:00,36.51,36.69,36.41,36.61,58300.0,24.7493,24.8713,24.6815,24.8171,58300.0
2009-04-24 10:30:00,36.61,36.73,36.5,36.65,50600.0,24.8171,24.8985,24.7425,24.8442,50600.0
2009-04-24 10:40:00,36.68,36.82,36.66,36.81,27000.0,24.8646,24.9595,24.851,24.9527,27000.0
2009-04-24 10:50:00,36.8,36.8,36.68,36.72,21600.0,24.9459,24.9459,24.8646,24.8917,21600.0
2009-04-24 11:00:00,36.72,36.81,36.64,36.81,32300.0,24.8917,24.9527,24.8374,24.9527,32300.0
2009-04-24 11:10:00,36.8,36.87,36.8,36.82,21100.0,24.9459,24.9934,24.9459,24.9595,21100.0
2009-04-24 11:20:00,36.82,36.88,36.74,36.88,22200.0,24.9595,25.0001,24.9052,25.0001,22200.0
2009-04-24 11:30:00,36.89,36.93,36.78,36.79,25200.0,25.0069,25.034,24.9323,24.9391,25200.0
2009-04-24 11:40:00,36.79,36.8,36.76,36.78,16400.0,24.9391,24.9459,24.9188,24.9323,16400.0
2009-04-24 11:50:00,36.77,36.81,36.66,36.7,24800.0,24.9256,24.9527,24.851,24.8781,24800.0
2009-04-24 12:00:00,36.7,36.73,36.68,36.69,15100.0,24.8781,24.8985,24.8646,24.8713,15100.0
2009-04-24 12:10:00,36.69,36.78,36.67,36.69,17700.0,24.8713,24.9323,24.8578,24.8713,17700.0
2009-04-24 12:20:00,36.68,36.71,36.62,36.63,19600.0,24.8646,24.8849,24.8239,24.8307,19600.0
2009-04-24 12:30:00,36.64,36.71,36.6,36.71,17500.0,24.8374,24.8849,24.8103,24.8849,17500.0
2009-04-24 12:40:00,36.71,36.71,36.58,36.58,14900.0,24.8849,24.8849,24.7968,24.7968,14900.0
2009-04-24 12:50:00,36.58,36.61,36.54,36.54,19500.0,24.7968,24.8171,24.7697,24.7697,19500.0
2009-04-24 13:00:00,36.54,36.54,36.39,36.39,23000.0,24.7697,24.7697,24.668,24.668,23000.0
2009-04-24 13:10:00,36.39,36.48,36.36,36.47,21700.0,24.668,24.729,24.6476,24.7222,21700.0
2009-04-24 13:20:00,36.46,36.46,36.36,36.38,12500.0,24.7154,24.7154,24.6476,24.6612,12500.0
2009-04-24 13:30:00,36.39,36.42,36.36,36.39,15800.0,24.668,24.6883,24.6476,24.668,15800.0
2009-04-24 13:40:00,36.38,36.4,36.37,36.37,12700.0,24.6612,24.6748,24.6544,24.6544,12700.0
2009-04-24 13:50:00,36.39,36.41,36.36,36.41,15600.0,24.668,24.6815,24.6476,24.6815,15600.0
2009-04-24 14:00:00,36.41,36.47,36.32,36.36,59800.0,24.6815,24.7222,24.6205,24.6476,59800.0
2009-04-24 14:10:00,36.36,36.38,36.24,36.35,40200.0,24.6476,24.6612,24.5663,24.6409,40200.0
2009-04-24 14:20:00,36.36,36.42,36.32,36.34,14200.0,24.6476,24.6883,24.6205,24.6341,14200.0
2009-04-24 14:30:00,36.34,36.4,36.3,36.37,20800.0,24.6341,24.6748,24.607,24.6544,20800.0
2009-04-24 14:40:00,36.37,36.49,36.32,36.39,34600.0,24.6544,24.7358,24.6205,24.668,34600.0
2009-04-24 14:50:00,36.39,36.4,36.26,36.27,44000.0,24.668,24.6748,24.5798,24.5866,44000.0
2009-04-24 15:00:00,36.27,36.31,36.25,36.27,78300.0,24.5866,24.6137,24.5731,24.5866,78300.0
2009-04-24 15:10:00,36.27,36.27,36.21,36.25,52400.0,24.5866,24.5866,24.546,24.5731,52400.0
2009-04-24 15:20:00,36.25,36.28,36.17,36.2,64100.0,24.5731,24.5934,24.5188,24.5392,64100.0
2009-04-24 15:30:00,36.2,36.27,36.17,36.27,56100.0,24.5392,24.5866,24.5188,24.5866,56100.0
2009-04-24 15:40:00,36.28,36.34,36.22,36.26,83400.0,24.5934,24.6341,24.5527,24.5798,83400.0
2009-04-24 15:50:00,36.26,36.28,36.06,36.18,143800.0,24.5798,24.5934,24.4443,24.5256,143800.0
2009-04-27 09:30:00,35.91,36.26,35.78,35.97,59700.0,24.3426,24.5798,24.2545,24.3833,59700.0
2009-04-27 09:40:00,35.96,36.08,35.75,36.0,43600.0,24.3765,24.4578,24.2341,24.4036,43600.0
2009-04-27 09:50:00,36.01,36.01,35.81,35.85,30700.0,24.4104,24.4104,24.2748,24.3019,30700.0
2009-04-27 10:00:00,35.85,35.95,35.84,35.92,41100.0,24.3019,24.3697,24.2951,24.3494,41100.0
2009-04-27 10:10:00,35.92,36.1,35.82,36.05,56900.0,24.3494,24.4714,24.2816,24.4375,56900.0
2009-04-27 10:20:00,36.06,36.09,35.98,36.02,40900.0,24.4443,24.4646,24.39,24.4172,40900.0
2009-04-27 10:30:00,36.02,36.3,36.0,36.28,40000.0,24.4172,24.607,24.4036,24.5934,40000.0
2009-04-27 10:40:00,36.29,36.34,36.28,36.32,23400.0,24.6002,24.6341,24.5934,24.6205,23400.0
2009-04-27 10:50:00,36.3,36.47,36.24,36.47,38700.0,24.607,24.7222,24.5663,24.7222,38700.0
2009-04-27 11:00:00,36.47,36.56,36.42,36.45,43300.0,24.7222,24.7832,24.6883,24.7086,43300.0
2009-04-27 11:10:00,36.45,36.5,36.45,36.5,15600.0,24.7086,24.7425,24.7086,24.7425,15600.0
2009-04-27 11:20:00,36.5,36.6,36.49,36.59,30200.0,24.7425,24.8103,24.7358,24.8035,30200.0
2009-04-27 11:30:00,36.59,36.65,36.58,36.65,24000.0,24.8035,24.8442,24.7968,24.8442,24000.0
2009-04-27 11:40:00,36.65,36.65,36.55,36.6,25100.0,24.8442,24.8442,24.7764,24.8103,25100.0
2009-04-27 11:50:00,36.58,36.58,36.51,36.55,34700.0,24.7968,24.7968,24.7493,24.7764,34700.0
2009-04-27 12:00:00,36.54,36.59,36.39,36.4,44300.0,24.7697,24.8035,24.668,24.6748,44300.0
2009-04-27 12:10:00,36.4,36.4,36.17,36.2,63900.0,24.6748,24.6748,24.5188,24.5392,63900.0
2009-04-27 12:20:00,36.19,36.2,36.07,36.08,68500.0,24.5324,24.5392,24.4511,24.4578,68500.0
2009-04-27 12:30:00,36.09,36.21,36.06,36.11,27600.0,24.4646,24.546,24.4443,24.4782,27600.0
2009-04-27 12:40:00,36.11,36.2,36.06,36.18,32300.0,24.4782,24.5392,24.4443,24.5256,32300.0
2009-04-27 12:50:00,36.16,36.23,36.1,36.23,20400.0,24.5121,24.5595,24.4714,24.5595,20400.0
2009-04-27 13:00:00,36.22,36.22,36.11,36.15,36900.0,24.5527,24.5527,24.4782,24.5053,36900.0
2009-04-27 13:10:00,36.15,36.18,36.08,36.12,26200.0,24.5053,24.5256,24.4578,24.4849,26200.0
2009-04-27 13:20:00,36.11,36.11,36.0,36.0,21500.0,24.4782,24.4782,24.4036,24.4036,21500.0
2009-04-27 13:30:00,36.0,36.03,35.93,35.97,16400.0,24.4036,24.4239,24.3562,24.3833,16400.0
2009-04-27 13:40:00,35.98,36.0,35.9,35.9,18900.0,24.39,24.4036,24.3358,24.3358,18900.0
2009-04-27 13:50:00,35.9,35.9,35.82,35.87,21700.0,24.3358,24.3358,24.2816,24.3155,21700.0
2009-04-27 14:00:00,35.87,35.92,35.81,35.86,31200.0,24.3155,24.3494,24.2748,24.3087,31200.0
2009-04-27 14:10:00,35.85,35.93,35.81,35.88,32500.0,24.3019,24.3562,24.2748,24.3223,32500.0
2009-04-27 14:20:00,35.89,35.89,35.79,35.87,32700.0,24.329,24.329,24.2612,24.3155,32700.0
2009-04-27 14:30:00,35.88,35.93,35.81,35.82,43700.0,24.3223,24.3562,24.2748,24.2816,43700.0
2009-04-27 14:40:00,35.82,35.9,35.81,35.89,25300.0,24.2816,24.3358,24.2748,24.329,25300.0
2009-04-27 14:50:00,35.9,35.95,35.86,35.91,47200.0,24.3358,24.3697,24.3087,24.3426,47200.0
2009-04-27 15:00:00,35.9,35.9,35.8,35.81,52300.0,24.3358,24.3358,24.268,24.2748,52300.0
2009-04-27 15:10:00,35.8,35.99,35.77,35.93,69000.0,24.268,24.3968,24.2477,24.3562,69000.0
2009-04-27 15:20:00,35.93,35.93,35.79,35.79,38100.0,24.3562,24.3562,24.2612,24.2612,38100.0
2009-04-27 15:30:00,35.79,35.85,35.76,35.81,45800.0,24.2612,24.3019,24.2409,24.2748,45800.0
2009-04-27 15:40:00,35.8,36.0,35.79,35.97,63000.0,24.268,24.4036,24.2612,24.3833,63000.0
2009-04-27 15:50:00,35.96,35.97,35.84,35.88,90800.0,24.3765,24.3833,24.2951,24.3223,90800.0
2009-04-28 09:30:00,35.48,35.93,35.48,35.63,22900.0,24.0511,24.3562,24.0511,24.1528,22900.0
2009-04-28 09:40:00,35.64,35.78,35.55,35.61,26800.0,24.1596,24.2545,24.0986,24.1392,26800.0
2009-04-28 09:50:00,35.63,35.75,35.55,35.75,23100.0,24.1528,24.2341,24.0986,24.2341,23100.0
2009-04-28 10:00:00,35.81,35.95,35.75,35.87,52300.0,24.2748,24.3697,24.2341,24.3155,52300.0
2009-04-28 10:10:00,35.87,36.57,35.84,36.21,363300.0,24.3155,24.79,24.2951,24.546,363300.0
2009-04-28 10:20:00,36.22,36.56,36.16,36.52,100200.0,24.5527,24.7832,24.5121,24.7561,100200.0
2009-04-28 10:30:00,36.52,36.71,36.44,36.67,149800.0,24.7561,24.8849,24.7019,24.8578,149800.0
2009-04-28 10:40:00,36.67,36.7,36.32,36.38,178500.0,24.8578,24.8781,24.6205,24.6612,178500.0
2009-04-28 10:50:00,36.36,36.41,36.2,36.23,91100.0,24.6476,24.6815,24.5392,24.5595,91100.0
2009-04-28 11:00:00,36.23,36.26,36.13,36.24,55700.0,24.5595,24.5798,24.4917,24.5663,55700.0
2009-04-28 11:10:00,36.22,36.3,36.18,36.25,31000.0,24.5527,24.607,24.5256,24.5731,31000.0
2009-04-28 11:20:00,36.25,36.27,36.17,36.18,40400.0,24.5731,24.5866,24.5188,24.5256,40400.0
2009-04-28 11:30:00,36.18,36.32,36.11,36.3,36800.0,24.5256,24.6205,24.4782,24.607,36800.0
2009-04-28 11:40:00,36.3,36.35,36.27,36.32,22100.0,24.607,24.6409,24.5866,24.6205,22100.0
2009-04-28 11:50:00,36.31,36.31,36.17,36.18,46900.0,24.6137,24.6137,24.5188,24.5256,46900.0
2009-04-28 12:00:00,36.17,36.24,36.14,36.17,37600.0,24.5188,24.5663,24.4985,24.5188,37600.0
2009-04-28 12:10:00,36.18,36.18,36.08,36.1,38000.0,24.5256,24.5256,24.4578,24.4714,38000.0
2009-04-28 12:20:00,36.1,36.14,36.06,36.13,32400.0,24.4714,24.4985,24.4443,24.4917,32400.0
2009-04-28 12:30:00,36.15,36.15,36.08,36.13,19000.0,24.5053,24.5053,24.4578,24.4917,19000.0
2009-04-28 12:40:00,36.13,36.25,36.13,36.21,33500.0,24.4917,24.5731,24.4917,24.546,33500.0
2009-04-28 12:50:00,36.22,36.22,36.17,36.19,14100.0,24.5527,24.5527,24.5188,24.5324,14100.0
2009-04-28 13:00:00,36.2,36.22,36.0,36.01,31400.0,24.5392,24.5527,24.4036,24.4104,31400.0
2009-04-28 13:10:00,35.99,36.06,35.97,36.03,18200.0,24.3968,24.4443,24.3833,24.4239,18200.0
2009-04-28 13:20:00,36.03,36.03,35.9,36.0,50600.0,24.4239,24.4239,24.3358,24.4036,50600.0
2009-04-28 13:30:00,36.0,36.15,35.98,36.1,39700.0,24.4036,24.5053,24.39,24.4714,39700.0
2009-04-28 13:40:00,36.09,36.15,36.0,36.02,23800.0,24.4646,24.5053,24.4036,24.4172,23800.0
2009-04-28 13:50:00,36.03,36.08,35.96,35.97,17400.0,24.4239,24.4578,24.3765,24.3833,17400.0
2009-04-28 14:00:00,35.98,36.08,35.98,36.05,46400.0,24.39,24.4578,24.39,24.4375,46400.0
2009-04-28 14:10:00,36.04,36.07,35.76,35.85,120100.0,24.4307,24.4511,24.2409,24.3019,120100.0
2009-04-28 14:20:00,35.84,35.99,35.84,35.9,49400.0,24.2951,24.3968,24.2951,24.3358,49400.0
2009-04-28 14:30:00,35.9,36.01,35.9,35.99,34300.0,24.3358,24.4104,24.3358,24.3968,34300.0
2009-04-28 14:40:00,35.99,36.0,35.92,35.93,25300.0,24.3968,24.4036,24.3494,24.3562,25300.0
2009-04-28 14:50:00,35.93,36.0,35.93,35.96,27100.0,24.3562,24.4036,24.3562,24.3765,27100.0
2009-04-28 15:00:00,35.96,36.0,35.94,36.0,35100.0,24.3765,24.4036,24.3629,24.4036,35100.0
2009-04-28 15:10:00,35.98,36.0,35.86,35.91,55900.0,24.39,24.4036,24.3087,24.3426,55900.0
2009-04-28 15:20:00,35.9,35.96,35.88,35.92,53800.0,24.3358,24.3765,24.3223,24.3494,53800.0
2009-04-28 15:30:00,35.91,36.06,35.86,35.99,97000.0,24.3426,24.4443,24.3087,24.3968,97000.0
2009-04-28 15:40:00,35.98,36.1,35.89,36.08,141700.0,24.39,24.4714,24.329,24.4578,141700.0
2009-04-28 15:50:00,36.07,36.08,35.94,35.96,108800.0,24.4511,24.4578,24.3629,24.3765,108800.0
2009-04-29 09:30:00,36.11,36.35,35.97,36.33,20400.0,24.4782,24.6409,24.3833,24.6273,20400.0
2009-04-29 09:40:00,36.34,36.55,36.33,36.5,33300.0,24.6341,24.7764,24.6273,24.7425,33300.0
2009-04-29 09:50:00,36.49,36.55,36.37,36.44,18100.0,24.7358,24.7764,24.6544,24.7019,18100.0
2009-04-29 10:00:00,36.45,36.48,36.37,36.42,18100.0,24.7086,24.729,24.6544,24.6883,18100.0
2009-04-29 10:10:00,36.43,36.5,36.41,36.48,15200.0,24.6951,24.7425,24.6815,24.729,15200.0
2009-04-29 10:20:00,36.48,36.57,36.41,36.54,22500.0,24.729,24.79,24.6815,24.7697,22500.0
2009-04-29 10:30:00,36.54,36.56,36.47,36.5,22900.0,24.7697,24.7832,24.7222,24.7425,22900.0
2009-04-29 10:40:00,36.5,36.51,36.42,36.43,20500.0,24.7425,24.7493,24.6883,24.6951,20500.0
2009-04-29 10:50:00,36.43,36.45,36.4,36.41,8800.0,24.6951,24.7086,24.6748,24.6815,8800.0
2009-04-29 11:00:00,36.41,36.43,36.36,36.38,10400.0,24.6815,24.6951,24.6476,24.6612,10400.0
2009-04-29 11:10:00,36.38,36.41,36.36,36.39,19700.0,24.6612,24.6815,24.6476,24.668,19700.0
2009-04-29 11:20:00,36.39,36.4,36.3,36.34,22500.0,24.668,24.6748,24.607,24.6341,22500.0
2009-04-29 11:30:00,36.35,36.39,36.34,36.36,11100.0,24.6409,24.668,24.6341,24.6476,11100.0
2009-04-29 11:40:00,36.36,36.39,36.33,36.35,13100.0,24.6476,24.668,24.6273,24.6409,13100.0
2009-04-29 11:50:00,36.35,36.4,36.33,36.33,42700.0,24.6409,24.6748,24.6273,24.6273,42700.0
2009-04-29 12:00:00,36.34,36.39,36.33,36.35,12800.0,24.6341,24.668,24.6273,24.6409,12800.0
2009-04-29 12:10:00,36.34,36.37,36.33,36.33,10300.0,24.6341,24.6544,24.6273,24.6273,10300.0
2009-04-29 12:20:00,36.33,36.35,36.23,36.3,19100.0,24.6273,24.6409,24.5595,24.607,19100.0
2009-04-29 12:30:00,36.29,36.3,36.24,36.26,8800.0,24.6002,24.607,24.5663,24.5798,8800.0
2009-04-29 12:40:00,36.26,36.33,36.26,36.33,7100.0,24.5798,24.6273,24.5798,24.6273,7100.0
2009-04-29 12:50:00,36.33,36.35,36.29,36.29,4200.0,24.6273,24.6409,24.6002,24.6002,4200.0
2009-04-29 13:00:00,36.29,36.29,36.27,36.28,6200.0,24.6002,24.6002,24.5866,24.5934,6200.0
2009-04-29 13:10:00,36.27,36.28,36.24,36.25,15100.0,24.5866,24.5934,24.5663,24.5731,15100.0
2009-04-29 13:20:00,36.24,36.26,36.23,36.24,35200.0,24.5663,24.5798,24.5595,24.5663,35200.0
2009-04-29 13:30:00,36.24,36.27,36.21,36.21,12000.0,24.5663,24.5866,24.546,24.546,12000.0
2009-04-29 13:40:00,36.22,36.3,36.21,36.3,17300.0,24.5527,24.607,24.546,24.607,17300.0
2009-04-29 13:50:00,36.3,36.3,36.23,36.23,11500.0,24.607,24.607,24.5595,24.5595,11500.0
2009-04-29 14:00:00,36.22,36.27,36.21,36.25,27500.0,24.5527,24.5866,24.546,24.5731,27500.0
2009-04-29 14:10:00,36.27,36.35,36.16,36.25,43600.0,24.5866,24.6409,24.5121,24.5731,43600.0
2009-04-29 14:20:00,36.19,36.33,36.13,36.29,30900.0,24.5324,24.6273,24.4917,24.6002,30900.0
2009-04-29 14:30:00,36.32,36.46,36.26,36.38,46700.0,24.6205,24.7154,24.5798,24.6612,46700.0
2009-04-29 14:40:00,36.39,36.42,36.15,36.17,28100.0,24.668,24.6883,24.5053,24.5188,28100.0
2009-04-29 14:50:00,36.18,36.28,36.15,36.26,56700.0,24.5256,24.5934,24.5053,24.5798,56700.0
2009-04-29 15:00:00,36.26,36.38,36.2,36.27,60200.0,24.5798,24.6612,24.5392,24.5866,60200.0
2009-04-29 15:10:00,36.28,36.35,36.15,36.15,38900.0,24.5934,24.6409,24.5053,24.5053,38900.0
2009-04-29 15:20:00,36.16,36.23,36.11,36.19,42200.0,24.5121,24.5595,24.4782,24.5324,42200.0
2009-04-29 15:30:00,36.18,36.29,36.14,36.27,84800.0,24.5256,24.6002,24.4985,24.5866,84800.0
2009-04-29 15:40:00,36.27,36.29,36.07,36.14,112800.0,24.5866,24.6002,24.4511,24.4985,112800.0
2009-04-29 15:50:00,36.15,36.2,36.05,36.19,108400.0,24.5053,24.5392,24.4375,24.5324,108400.0
2009-04-30 09:30:00,36.23,36.27,36.0,36.23,60300.0,24.5595,24.5866,24.4036,24.5595,60300.0
2009-04-30 09:40:00,36.25,36.46,36.24,36.3,78100.0,24.5731,24.7154,24.5663,24.607,78100.0
2009-04-30 09:50:00,36.3,36.35,36.02,36.11,44600.0,24.607,24.6409,24.4172,24.4782,44600.0
2009-04-30 10:00:00,36.12,36.2,36.12,36.19,87000.0,24.4849,24.5392,24.4849,24.5324,87000.0
2009-04-30 10:10:00,36.2,36.23,36.02,36.03,37200.0,24.5392,24.5595,24.4172,24.4239,37200.0
2009-04-30 10:20:00,36.04,36.04,35.89,35.92,53000.0,24.4307,24.4307,24.329,24.3494,53000.0
2009-04-30 10:30:00,35.93,36.04,35.93,35.98,38300.0,24.3562,24.4307,24.3562,24.39,38300.0
2009-04-30 10:40:00,35.98,36.1,35.98,36.09,42400.0,24.39,24.4714,24.39,24.4646,42400.0
2009-04-30 10:50:00,36.07,36.12,36.06,36.1,55100.0,24.4511,24.4849,24.4443,24.4714,55100.0
2009-04-30 11:00:00,36.1,36.19,36.1,36.17,38600.0,24.4714,24.5324,24.4714,24.5188,38600.0
2009-04-30 11:10:00,36.18,36.33,36.17,36.32,15600.0,24.5256,24.6273,24.5188,24.6205,15600.0
2009-04-30 11:20:00,36.32,36.37,36.31,36.35,47200.0,24.6205,24.6544,24.6137,24.6409,47200.0
2009-04-30 11:30:00,36.35,36.39,36.28,36.29,35500.0,24.6409,24.668,24.5934,24.6002,35500.0
2009-04-30 11:40:00,36.29,36.38,36.29,36.35,37600.0,24.6002,24.6612,24.6002,24.6409,37600.0
2009-04-30 11:50:00,36.35,36.43,36.23,36.41,101400.0,24.6409,24.6951,24.5595,24.6815,101400.0
2009-04-30 12:00:00,36.42,36.48,36.38,36.45,31300.0,24.6883,24.729,24.6612,24.7086,31300.0
2009-04-30 12:10:00,36.46,36.55,36.45,36.54,24500.0,24.7154,24.7764,24.7086,24.7697,24500.0
2009-04-30 12:20:00,36.54,36.6,36.49,36.59,21600.0,24.7697,24.8103,24.7358,24.8035,21600.0
2009-04-30 12:30:00,36.59,36.59,36.35,36.44,21100.0,24.8035,24.8035,24.6409,24.7019,21100.0
2009-04-30 12:40:00,36.44,36.47,36.38,36.43,24100.0,24.7019,24.7222,24.6612,24.6951,24100.0
2009-04-30 12:50:00,36.43,36.43,36.37,36.41,22200.0,24.6951,24.6951,24.6544,24.6815,22200.0
2009-04-30 13:00:00,36.41,36.51,36.37,36.5,19900.0,24.6815,24.7493,24.6544,24.7425,19900.0
2009-04-30 13:10:00,36.5,36.51,36.42,36.42,21500.0,24.7425,24.7493,24.6883,24.6883,21500.0
2009-04-30 13:20:00,36.42,36.45,36.34,36.41,27900.0,24.6883,24.7086,24.6341,24.6815,27900.0
2009-04-30 13:30:00,36.4,36.41,36.36,36.39,18100.0,24.6748,24.6815,24.6476,24.668,18100.0
2009-04-30 13:40:00,36.4,36.4,36.34,36.35,19100.0,24.6748,24.6748,24.6341,24.6409,19100.0
2009-04-30 13:50:00,36.35,36.38,36.19,36.2,30300.0,24.6409,24.6612,24.5324,24.5392,30300.0
2009-04-30 14:00:00,36.2,36.22,36.13,36.19,34200.0,24.5392,24.5527,24.4917,24.5324,34200.0
2009-04-30 14:10:00,36.19,36.34,36.14,36.31,36800.0,24.5324,24.6341,24.4985,24.6137,36800.0
2009-04-30 14:20:00,36.3,36.31,36.17,36.19,30500.0,24.607,24.6137,24.5188,24.5324,30500.0
2009-04-30 14:30:00,36.19,36.23,36.16,36.16,33000.0,24.5324,24.5595,24.5121,24.5121,33000.0
2009-04-30 14:40:00,36.17,36.18,36.07,36.15,50300.0,24.5188,24.5256,24.4511,24.5053,50300.0
2009-04-30 14:50:00,36.16,36.21,36.09,36.19,48800.0,24.5121,24.546,24.4646,24.5324,48800.0
2009-04-30 15:00:00,36.2,36.2,36.02,36.02,68900.0,24.5392,24.5392,24.4172,24.4172,68900.0
2009-04-30 15:10:00,36.03,36.14,35.96,36.04,84300.0,24.4239,24.4985,24.3765,24.4307,84300.0
2009-04-30 15:20:00,36.03,36.06,35.96,35.99,99100.0,24.4239,24.4443,24.3765,24.3968,99100.0
2009-04-30 15:30:00,35.99,36.13,35.98,36.1,129400.0,24.3968,24.4917,24.39,24.4714,129400.0
2009-04-30 15:40:00,36.09,36.33,36.09,36.32,136800.0,24.4646,24.6273,24.4646,24.6205,136800.0
2009-04-30 15:50:00,36.32,36.35,36.08,36.12,162300.0,24.6205,24.6409,24.4578,24.4849,162300.0
2009-05-01 09:30:00,36.06,36.27,35.79,35.83,31100.0,24.4443,24.5866,24.2612,24.2884,31100.0
2009-05-01 09:40:00,35.84,36.05,35.8,36.03,14100.0,24.2951,24.4375,24.268,24.4239,14100.0
2009-05-01 09:50:00,36.01,36.15,35.97,36.13,16500.0,24.4104,24.5053,24.3833,24.4917,16500.0
2009-05-01 10:00:00,36.14,36.27,35.95,35.95,26900.0,24.4985,24.5866,24.3697,24.3697,26900.0
2009-05-01 10:10:00,35.96,35.97,35.83,35.83,14800.0,24.3765,24.3833,24.2884,24.2884,14800.0
2009-05-01 10:20:00,35.83,35.87,35.81,35.85,18300.0,24.2884,24.3155,24.2748,24.3019,18300.0
2009-05-01 10:30:00,35.85,35.87,35.82,35.86,13200.0,24.3019,24.3155,24.2816,24.3087,13200.0
2009-05-01 10:40:00,35.86,35.9,35.84,35.86,11900.0,24.3087,24.3358,24.2951,24.3087,11900.0
2009-05-01 10:50:00,35.86,35.97,35.84,35.9,10600.0,24.3087,24.3833,24.2951,24.3358,10600.0
2009-05-01 11:00:00,35.88,35.94,35.85,35.91,13800.0,24.3223,24.3629,24.3019,24.3426,13800.0
2009-05-01 11:10:00,35.92,36.07,35.92,36.03,14500.0,24.3494,24.4511,24.3494,24.4239,14500.0
2009-05-01 11:20:00,36.03,36.09,35.98,36.0,21800.0,24.4239,24.4646,24.39,24.4036,21800.0
2009-05-01 11:30:00,35.99,36.0,35.89,35.94,15600.0,24.3968,24.4036,24.329,24.3629,15600.0
2009-05-01 11:40:00,35.94,35.99,35.92,35.92,14500.0,24.3629,24.3968,24.3494,24.3494,14500.0
2009-05-01 11:50:00,35.92,35.97,35.92,35.93,10500.0,24.3494,24.3833,24.3494,24.3562,10500.0
2009-05-01 12:00:00,35.93,35.94,35.88,35.89,14600.0,24.3562,24.3629,24.3223,24.329,14600.0
2009-05-01 12:10:00,35.89,35.91,35.85,35.91,18800.0,24.329,24.3426,24.3019,24.3426,18800.0
2009-05-01 12:20:00,35.91,35.93,35.79,35.79,17000.0,24.3426,24.3562,24.2612,24.2612,17000.0
2009-05-01 12:30:00,35.79,35.86,35.75,35.84,38800.0,24.2612,24.3087,24.2341,24.2951,38800.0
2009-05-01 12:40:00,35.83,35.85,35.8,35.81,17000.0,24.2884,24.3019,24.268,24.2748,17000.0
2009-05-01 12:50:00,35.82,35.84,35.72,35.72,42300.0,24.2816,24.2951,24.2138,24.2138,42300.0
2009-05-01 13:00:00,35.73,35.76,35.71,35.75,29800.0,24.2206,24.2409,24.207,24.2341,29800.0
2009-05-01 13:10:00,35.75,35.8,35.71,35.76,23900.0,24.2341,24.268,24.207,24.2409,23900.0
2009-05-01 13:20:00,35.77,35.78,35.73,35.77,29400.0,24.2477,24.2545,24.2206,24.2477,29400.0
2009-05-01 13:30:00,35.78,35.8,35.72,35.8,16400.0,24.2545,24.268,24.2138,24.268,16400.0
2009-05-01 13:40:00,35.79,35.86,35.74,35.76,18700.0,24.2612,24.3087,24.2274,24.2409,18700.0
2009-05-01 13:50:00,35.76,35.77,35.72,35.72,8800.0,24.2409,24.2477,24.2138,24.2138,8800.0
2009-05-01 14:00:00,35.72,35.81,35.72,35.8,14700.0,24.2138,24.2748,24.2138,24.268,14700.0
2009-05-01 14:10:00,35.81,35.84,35.73,35.77,14600.0,24.2748,24.2951,24.2206,24.2477,14600.0
2009-05-01 14:20:00,35.76,35.78,35.72,35.73,18600.0,24.2409,24.2545,24.2138,24.2206,18600.0
2009-05-01 14:30:00,35.72,35.75,35.71,35.71,12800.0,24.2138,24.2341,24.207,24.207,12800.0
2009-05-01 14:40:00,35.71,35.75,35.69,35.73,25900.0,24.207,24.2341,24.1935,24.2206,25900.0
2009-05-01 14:50:00,35.74,35.75,35.69,35.73,33100.0,24.2274,24.2341,24.1935,24.2206,33100.0
2009-05-01 15:00:00,35.73,35.8,35.71,35.74,55300.0,24.2206,24.268,24.207,24.2274,55300.0
2009-05-01 15:10:00,35.73,35.74,35.67,35.67,58500.0,24.2206,24.2274,24.1799,24.1799,58500.0
2009-05-01 15:20:00,35.66,35.71,35.63,35.66,60800.0,24.1731,24.207,24.1528,24.1731,60800.0
2009-05-01 15:30:00,35.66,35.72,35.62,35.71,66400.0,24.1731,24.2138,24.146,24.207,66400.0
2009-05-01 15:40:00,35.71,35.79,35.69,35.73,92300.0,24.207,24.2612,24.1935,24.2206,92300.0
2009-05-01 15:50:00,35.74,35.76,35.69,35.71,221600.0,24.2274,24.2409,24.1935,24.207,221600.0
2009-05-04 09:30:00,35.98,36.1,35.58,35.62,32300.0,24.39,24.4714,24.1189,24.146,32300.0
2009-05-04 09:40:00,35.67,35.82,35.64,35.65,25100.0,24.1799,24.2816,24.1596,24.1663,25100.0
2009-05-04 09:50:00,35.67,35.67,35.51,35.62,27600.0,24.1799,24.1799,24.0714,24.146,27600.0
2009-05-04 10:00:00,35.66,35.78,35.66,35.68,43800.0,24.1731,24.2545,24.1731,24.1867,43800.0
2009-05-04 10:10:00,35.69,35.73,35.63,35.72,29300.0,24.1935,24.2206,24.1528,24.2138,29300.0
2009-05-04 10:20:00,35.73,35.82,35.69,35.76,27200.0,24.2206,24.2816,24.1935,24.2409,27200.0
2009-05-04 10:30:00,35.77,35.83,35.76,35.8,19200.0,24.2477,24.2884,24.2409,24.268,19200.0
2009-05-04 10:40:00,35.8,35.85,35.79,35.81,33900.0,24.268,24.3019,24.2612,24.2748,33900.0
2009-05-04 10:50:00,35.82,35.9,35.81,35.9,20600.0,24.2816,24.3358,24.2748,24.3358,20600.0
2009-05-04 11:00:00,35.91,36.0,35.85,35.95,31100.0,24.3426,24.4036,24.3019,24.3697,31100.0
2009-05-04 11:10:00,35.95,36.02,35.94,35.99,39300.0,24.3697,24.4172,24.3629,24.3968,39300.0
2009-05-04 11:20:00,35.99,36.0,35.88,35.94,57500.0,24.3968,24.4036,24.3223,24.3629,57500.0
2009-05-04 11:30:00,35.95,35.96,35.84,35.9,28000.0,24.3697,24.3765,24.2951,24.3358,28000.0
2009-05-04 11:40:00,35.91,35.92,35.84,35.9,16100.0,24.3426,24.3494,24.2951,24.3358,16100.0
2009-05-04 11:50:00,35.9,35.92,35.83,35.87,15700.0,24.3358,24.3494,24.2884,24.3155,15700.0
2009-05-04 12:00:00,35.88,35.94,35.8,35.83,36300.0,24.3223,24.3629,24.268,24.2884,36300.0
2009-05-04 12:10:00,35.81,35.86,35.75,35.84,24600.0,24.2748,24.3087,24.2341,24.2951,24600.0
2009-05-04 12:20:00,35.82,35.88,35.79,35.86,15100.0,24.2816,24.3223,24.2612,24.3087,15100.0
2009-05-04 12:30:00,35.89,35.91,35.86,35.91,10800.0,24.329,24.3426,24.3087,24.3426,10800.0
2009-05-04 12:40:00,35.91,35.99,35.9,35.93,19200.0,24.3426,24.3968,24.3358,24.3562,19200.0
2009-05-04 12:50:00,35.95,35.95,35.9,35.91,14000.0,24.3697,24.3697,24.3358,24.3426,14000.0
2009-05-04 13:00:00,35.91,35.99,35.91,35.94,30400.0,24.3426,24.3968,24.3426,24.3629,30400.0
2009-05-04 13:10:00,35.93,35.96,35.9,35.94,13000.0,24.3562,24.3765,24.3358,24.3629,13000.0
2009-05-04 13:20:00,35.94,36.05,35.94,35.97,17100.0,24.3629,24.4375,24.3629,24.3833,17100.0
2009-05-04 13:30:00,35.97,36.08,35.97,36.08,18300.0,24.3833,24.4578,24.3833,24.4578,18300.0
2009-05-04 13:40:00,36.07,36.08,36.06,36.06,9900.0,24.4511,24.4578,24.4443,24.4443,9900.0
2009-05-04 13:50:00,36.06,36.09,36.04,36.07,17800.0,24.4443,24.4646,24.4307,24.4511,17800.0
2009-05-04 14:00:00,36.09,36.13,36.05,36.06,15200.0,24.4646,24.4917,24.4375,24.4443,15200.0
2009-05-04 14:10:00,36.05,36.08,36.05,36.06,14700.0,24.4375,24.4578,24.4375,24.4443,14700.0
2009-05-04 14:20:00,36.07,36.12,36.04,36.1,21300.0,24.4511,24.4849,24.4307,24.4714,21300.0
2009-05-04 14:30:00,36.11,36.12,35.96,35.96,30500.0,24.4782,24.4849,24.3765,24.3765,30500.0
2009-05-04 14:40:00,35.96,36.01,35.96,36.01,22100.0,24.3765,24.4104,24.3765,24.4104,22100.0
2009-05-04 14:50:00,36.02,36.07,35.97,36.06,34800.0,24.4172,24.4511,24.3833,24.4443,34800.0
2009-05-04 15:00:00,36.06,36.1,35.99,35.99,34400.0,24.4443,24.4714,24.3968,24.3968,34400.0
2009-05-04 15:10:00,36.0,36.07,36.0,36.03,34600.0,24.4036,24.4511,24.4036,24.4239,34600.0
2009-05-04 15:20:00,36.04,36.07,35.98,36.06,32400.0,24.4307,24.4511,24.39,24.4443,32400.0
2009-05-04 15:30:00,36.06,36.15,36.05,36.09,64800.0,24.4443,24.5053,24.4375,24.4646,64800.0
2009-05-04 15:40:00,36.1,36.17,36.09,36.14,98200.0,24.4714,24.5188,24.4646,24.4985,98200.0
2009-05-04 15:50:00,36.13,36.23,36.12,36.23,130000.0,24.4917,24.5595,24.4849,24.5595,130000.0
2009-05-05 09:30:00,36.1,36.42,35.97,36.37,25400.0,24.4714,24.6883,24.3833,24.6544,25400.0
2009-05-05 09:40:00,36.38,36.49,36.37,36.47,29100.0,24.6612,24.7358,24.6544,24.7222,29100.0
2009-05-05 09:50:00,36.43,36.46,36.38,36.43,25000.0,24.6951,24.7154,24.6612,24.6951,25000.0
2009-05-05 10:00:00,36.43,36.47,36.31,36.36,31500.0,24.6951,24.7222,24.6137,24.6476,31500.0
2009-05-05 10:10:00,36.32,36.36,36.27,36.28,17800.0,24.6205,24.6476,24.5866,24.5934,17800.0
2009-05-05 10:20:00,36.28,36.32,36.23,36.27,25700.0,24.5934,24.6205,24.5595,24.5866,25700.0
2009-05-05 10:30:00,36.26,36.28,36.24,36.26,20600.0,24.5798,24.5934,24.5663,24.5798,20600.0
2009-05-05 10:40:00,36.25,36.27,36.23,36.25,23900.0,24.5731,24.5866,24.5595,24.5731,23900.0
2009-05-05 10:50:00,36.24,36.28,36.24,36.24,31000.0,24.5663,24.5934,24.5663,24.5663,31000.0
2009-05-05 11:00:00,36.25,36.26,36.24,36.24,34500.0,24.5731,24.5798,24.5663,24.5663,34500.0
2009-05-05 11:10:00,36.24,36.26,36.23,36.25,37700.0,24.5663,24.5798,24.5595,24.5731,37700.0
2009-05-05 11:20:00,36.25,36.31,36.24,36.28,23100.0,24.5731,24.6137,24.5663,24.5934,23100.0
2009-05-05 11:30:00,36.28,36.31,36.25,36.26,23100.0,24.5934,24.6137,24.5731,24.5798,23100.0
2009-05-05 11:40:00,36.26,36.3,36.24,36.29,23400.0,24.5798,24.607,24.5663,24.6002,23400.0
2009-05-05 11:50:00,36.27,36.3,36.24,36.25,21400.0,24.5866,24.607,24.5663,24.5731,21400.0
2009-05-05 12:00:00,36.25,36.26,36.09,36.1,56900.0,24.5731,24.5798,24.4646,24.4714,56900.0
2009-05-05 12:10:00,36.09,36.1,36.04,36.04,12100.0,24.4646,24.4714,24.4307,24.4307,12100.0
2009-05-05 12:20:00,36.04,36.04,35.95,35.96,13100.0,24.4307,24.4307,24.3697,24.3765,13100.0
2009-05-05 12:30:00,35.96,35.96,35.88,35.88,25100.0,24.3765,24.3765,24.3223,24.3223,25100.0
2009-05-05 12:40:00,35.86,35.89,35.85,35.86,35000.0,24.3087,24.329,24.3019,24.3087,35000.0
2009-05-05 12:50:00,35.86,35.93,35.84,35.9,15800.0,24.3087,24.3562,24.2951,24.3358,15800.0
2009-05-05 13:00:00,35.9,35.99,35.88,35.97,26500.0,24.3358,24.3968,24.3223,24.3833,26500.0
2009-05-05 13:10:00,35.97,35.98,35.92,35.95,24800.0,24.3833,24.39,24.3494,24.3697,24800.0
2009-05-05 13:20:00,35.96,35.97,35.86,35.88,37200.0,24.3765,24.3833,24.3087,24.3223,37200.0
2009-05-05 13:30:00,35.88,35.9,35.85,35.9,19300.0,24.3223,24.3358,24.3019,24.3358,19300.0
2009-05-05 13:40:00,35.91,35.94,35.89,35.94,11300.0,24.3426,24.3629,24.329,24.3629,11300.0
2009-05-05 13:50:00,35.98,36.01,35.97,35.97,11000.0,24.39,24.4104,24.3833,24.3833,11000.0
2009-05-05 14:00:00,35.97,35.97,35.86,35.87,12500.0,24.3833,24.3833,24.3087,24.3155,12500.0
2009-05-05 14:10:00,35.86,35.9,35.86,35.88,21900.0,24.3087,24.3358,24.3087,24.3223,21900.0
2009-05-05 14:20:00,35.87,35.88,35.78,35.79,27400.0,24.3155,24.3223,24.2545,24.2612,27400.0
2009-05-05 14:30:00,35.79,35.87,35.78,35.82,21400.0,24.2612,24.3155,24.2545,24.2816,21400.0
2009-05-05 14:40:00,35.82,35.87,35.8,35.86,16200.0,24.2816,24.3155,24.268,24.3087,16200.0
2009-05-05 14:50:00,35.85,35.92,35.85,35.89,23000.0,24.3019,24.3494,24.3019,24.329,23000.0
2009-05-05 15:00:00,35.89,35.97,35.88,35.94,22100.0,24.329,24.3833,24.3223,24.3629,22100.0
2009-05-05 15:10:00,35.94,35.94,35.86,35.87,27900.0,24.3629,24.3629,24.3087,24.3155,27900.0
2009-05-05 15:20:00,35.87,35.96,35.83,35.88,38100.0,24.3155,24.3765,24.2884,24.3223,38100.0
2009-05-05 15:30:00,35.9,35.92,35.84,35.85,59600.0,24.3358,24.3494,24.2951,24.3019,59600.0
2009-05-05 15:40:00,35.85,35.87,35.81,35.81,52400.0,24.3019,24.3155,24.2748,24.2748,52400.0
2009-05-05 15:50:00,35.81,35.88,35.81,35.86,99700.0,24.2748,24.3223,24.2748,24.3087,99700.0
2009-05-06 09:30:00,36.05,36.05,35.56,35.67,38900.0,24.4375,24.4375,24.1053,24.1799,38900.0
2009-05-06 09:40:00,35.66,35.74,35.54,35.55,22500.0,24.1731,24.2274,24.0918,24.0986,22500.0
2009-05-06 09:50:00,35.55,35.61,35.51,35.52,32100.0,24.0986,24.1392,24.0714,24.0782,32100.0
2009-05-06 10:00:00,35.51,35.58,35.37,35.56,34300.0,24.0714,24.1189,23.9765,24.1053,34300.0
2009-05-06 10:10:00,35.55,35.56,35.4,35.42,12900.0,24.0986,24.1053,23.9969,24.0104,12900.0
2009-05-06 10:20:00,35.43,35.54,35.37,35.54,24400.0,24.0172,24.0918,23.9765,24.0918,24400.0
2009-05-06 10:30:00,35.55,35.69,35.54,35.66,26600.0,24.0986,24.1935,24.0918,24.1731,26600.0
2009-05-06 10:40:00,35.68,35.71,35.65,35.65,18300.0,24.1867,24.207,24.1663,24.1663,18300.0
2009-05-06 10:50:00,35.66,35.79,35.66,35.77,18600.0,24.1731,24.2612,24.1731,24.2477,18600.0
2009-05-06 11:00:00,35.76,35.77,35.67,35.71,19600.0,24.2409,24.2477,24.1799,24.207,19600.0
2009-05-06 11:10:00,35.71,35.73,35.63,35.63,11900.0,24.207,24.2206,24.1528,24.1528,11900.0
2009-05-06 11:20:00,35.62,35.74,35.59,35.72,15200.0,24.146,24.2274,24.1257,24.2138,15200.0
2009-05-06 11:30:00,35.73,35.79,35.71,35.76,17600.0,24.2206,24.2612,24.207,24.2409,17600.0
2009-05-06 11:40:00,35.77,35.79,35.71,35.71,34600.0,24.2477,24.2612,24.207,24.207,34600.0
2009-05-06 11:50:00,35.71,35.71,35.58,35.62,20300.0,24.207,24.207,24.1189,24.146,20300.0
2009-05-06 12:00:00,35.63,35.63,35.56,35.58,14800.0,24.1528,24.1528,24.1053,24.1189,14800.0
2009-05-06 12:10:00,35.59,35.6,35.53,35.53,12600.0,24.1257,24.1325,24.085,24.085,12600.0
2009-05-06 12:20:00,35.53,35.61,35.52,35.6,21900.0,24.085,24.1392,24.0782,24.1325,21900.0
2009-05-06 12:30:00,35.59,35.6,35.55,35.55,13400.0,24.1257,24.1325,24.0986,24.0986,13400.0
2009-05-06 12:40:00,35.56,35.59,35.52,35.52,8900.0,24.1053,24.1257,24.0782,24.0782,8900.0
2009-05-06 12:50:00,35.51,35.54,35.41,35.41,26700.0,24.0714,24.0918,24.0037,24.0037,26700.0
2009-05-06 13:00:00,35.41,35.42,35.22,35.3,69900.0,24.0037,24.0104,23.8749,23.9291,69900.0
2009-05-06 13:10:00,35.29,35.31,35.23,35.26,16700.0,23.9223,23.9359,23.8816,23.902,16700.0
2009-05-06 13:20:00,35.28,35.37,35.2,35.26,35600.0,23.9155,23.9765,23.8613,23.902,35600.0
2009-05-06 13:30:00,35.24,35.34,35.21,35.27,25800.0,23.8884,23.9562,23.8681,23.9088,25800.0
2009-05-06 13:40:00,35.28,35.38,35.27,35.34,17300.0,23.9155,23.9833,23.9088,23.9562,17300.0
2009-05-06 13:50:00,35.33,35.37,35.27,35.36,40000.0,23.9494,23.9765,23.9088,23.9698,40000.0
2009-05-06 14:00:00,35.36,35.37,35.27,35.27,50800.0,23.9698,23.9765,23.9088,23.9088,50800.0
2009-05-06 14:10:00,35.27,35.32,35.24,35.28,31600.0,23.9088,23.9426,23.8884,23.9155,31600.0
2009-05-06 14:20:00,35.28,35.28,35.23,35.24,34000.0,23.9155,23.9155,23.8816,23.8884,34000.0
2009-05-06 14:30:00,35.24,35.32,35.24,35.26,26900.0,23.8884,23.9426,23.8884,23.902,26900.0
2009-05-06 14:40:00,35.27,35.36,35.24,35.36,19400.0,23.9088,23.9698,23.8884,23.9698,19400.0
2009-05-06 14:50:00,35.36,35.36,35.24,35.25,21200.0,23.9698,23.9698,23.8884,23.8952,21200.0
2009-05-06 15:00:00,35.26,35.34,35.26,35.32,37600.0,23.902,23.9562,23.902,23.9426,37600.0
2009-05-06 15:10:00,35.32,35.36,35.28,35.28,54000.0,23.9426,23.9698,23.9155,23.9155,54000.0
2009-05-06 15:20:00,35.28,35.29,35.23,35.28,36200.0,23.9155,23.9223,23.8816,23.9155,36200.0
2009-05-06 15:30:00,35.28,35.33,35.22,35.22,48200.0,23.9155,23.9494,23.8749,23.8749,48200.0
2009-05-06 15:40:00,35.23,35.4,35.23,35.39,83900.0,23.8816,23.9969,23.8816,23.9901,83900.0
2009-05-06 15:50:00,35.4,35.41,35.26,35.35,129600.0,23.9969,24.0037,23.902,23.963,129600.0
2009-05-07 09:30:00,35.52,35.54,35.36,35.49,30400.0,24.0782,24.0918,23.9698,24.0579,30400.0
2009-05-07 09:40:00,35.54,35.54,35.25,35.25,25800.0,24.0918,24.0918,23.8952,23.8952,25800.0
2009-05-07 09:50:00,35.24,35.42,35.24,35.35,32900.0,23.8884,24.0104,23.8884,23.963,32900.0
2009-05-07 10:00:00,35.36,35.38,35.27,35.31,39900.0,23.9698,23.9833,23.9088,23.9359,39900.0
2009-05-07 10:10:00,35.31,35.36,35.27,35.31,21000.0,23.9359,23.9698,23.9088,23.9359,21000.0
2009-05-07 10:20:00,35.31,35.32,35.15,35.19,45300.0,23.9359,23.9426,23.8274,23.8545,45300.0
2009-05-07 10:30:00,35.19,35.32,35.18,35.31,44100.0,23.8545,23.9426,23.8477,23.9359,44100.0
2009-05-07 10:40:00,35.31,35.34,35.22,35.34,59600.0,23.9359,23.9562,23.8749,23.9562,59600.0
2009-05-07 10:50:00,35.34,35.37,35.27,35.28,29800.0,23.9562,23.9765,23.9088,23.9155,29800.0
2009-05-07 11:00:00,35.28,35.4,35.26,35.33,26300.0,23.9155,23.9969,23.902,23.9494,26300.0
2009-05-07 11:10:00,35.33,35.33,35.24,35.33,29100.0,23.9494,23.9494,23.8884,23.9494,29100.0
2009-05-07 11:20:00,35.33,35.37,35.32,35.37,19900.0,23.9494,23.9765,23.9426,23.9765,19900.0
2009-05-07 11:30:00,35.37,35.37,35.27,35.28,18200.0,23.9765,23.9765,23.9088,23.9155,18200.0
2009-05-07 11:40:00,35.28,35.34,35.28,35.31,16800.0,23.9155,23.9562,23.9155,23.9359,16800.0
2009-05-07 11:50:00,35.31,35.42,35.3,35.4,12100.0,23.9359,24.0104,23.9291,23.9969,12100.0
2009-05-07 12:00:00,35.4,35.4,35.34,35.37,14600.0,23.9969,23.9969,23.9562,23.9765,14600.0
2009-05-07 12:10:00,35.37,35.37,35.29,35.31,9100.0,23.9765,23.9765,23.9223,23.9359,9100.0
2009-05-07 12:20:00,35.32,35.39,35.31,35.39,15300.0,23.9426,23.9901,23.9359,23.9901,15300.0
2009-05-07 12:30:00,35.39,35.44,35.39,35.43,27300.0,23.9901,24.024,23.9901,24.0172,27300.0
2009-05-07 12:40:00,35.43,35.46,35.41,35.44,16500.0,24.0172,24.0375,24.0037,24.024,16500.0
2009-05-07 12:50:00,35.43,35.45,35.4,35.4,11300.0,24.0172,24.0308,23.9969,23.9969,11300.0
2009-05-07 13:00:00,35.4,35.42,35.33,35.41,24400.0,23.9969,24.0104,23.9494,24.0037,24400.0
2009-05-07 13:10:00,35.4,35.43,35.38,35.43,34800.0,23.9969,24.0172,23.9833,24.0172,34800.0
2009-05-07 13:20:00,35.43,35.46,35.4,35.44,29600.0,24.0172,24.0375,23.9969,24.024,29600.0
2009-05-07 13:30:00,35.45,35.46,35.32,35.33,44500.0,24.0308,24.0375,23.9426,23.9494,44500.0
2009-05-07 13:40:00,35.33,35.4,35.32,35.4,14900.0,23.9494,23.9969,23.9426,23.9969,14900.0
2009-05-07 13:50:00,35.39,35.4,35.28,35.28,21300.0,23.9901,23.9969,23.9155,23.9155,21300.0
2009-05-07 14:00:00,35.28,35.3,35.2,35.2,28900.0,23.9155,23.9291,23.8613,23.8613,28900.0
2009-05-07 14:10:00,35.18,35.21,35.16,35.17,32300.0,23.8477,23.8681,23.8342,23.841,32300.0
2009-05-07 14:20:00,35.16,35.19,35.07,35.07,36100.0,23.8342,23.8545,23.7732,23.7732,36100.0
2009-05-07 14:30:00,35.07,35.11,35.03,35.1,23400.0,23.7732,23.8003,23.7461,23.7935,23400.0
2009-05-07 14:40:00,35.08,35.09,34.96,35.09,57200.0,23.78,23.7867,23.6986,23.7867,57200.0
2009-05-07 14:50:00,35.08,35.11,35.04,35.05,36500.0,23.78,23.8003,23.7528,23.7596,36500.0
2009-05-07 15:00:00,35.06,35.17,35.05,35.12,37300.0,23.7664,23.841,23.7596,23.8071,37300.0
2009-05-07 15:10:00,35.11,35.2,35.11,35.18,43500.0,23.8003,23.8613,23.8003,23.8477,43500.0
2009-05-07 15:20:00,35.18,35.23,35.14,35.14,34700.0,23.8477,23.8816,23.8206,23.8206,34700.0
2009-05-07 15:30:00,35.13,35.13,35.0,35.1,32900.0,23.8138,23.8138,23.7257,23.7935,32900.0
2009-05-07 15:40:00,35.1,35.14,35.08,35.09,33300.0,23.7935,23.8206,23.78,23.7867,33300.0
2009-05-07 15:50:00,35.09,35.2,35.07,35.13,49700.0,23.7867,23.8613,23.7732,23.8138,49700.0
2009-05-08 09:30:00,35.36,35.49,35.22,35.49,14100.0,23.9698,24.0579,23.8749,24.0579,14100.0
2009-05-08 09:40:00,35.49,35.5,35.26,35.39,16300.0,24.0579,24.0647,23.902,23.9901,16300.0
2009-05-08 09:50:00,35.37,35.43,35.31,35.41,13300.0,23.9765,24.0172,23.9359,24.0037,13300.0
2009-05-08 10:00:00,35.41,35.5,35.36,35.42,35000.0,24.0037,24.0647,23.9698,24.0104,35000.0
2009-05-08 10:10:00,35.41,35.41,35.26,35.41,20300.0,24.0037,24.0037,23.902,24.0037,20300.0
2009-05-08 10:20:00,35.4,35.49,35.38,35.42,16400.0,23.9969,24.0579,23.9833,24.0104,16400.0
2009-05-08 10:30:00,35.44,35.44,35.27,35.3,23900.0,24.024,24.024,23.9088,23.9291,23900.0
2009-05-08 10:40:00,35.35,35.41,35.29,35.33,11500.0,23.963,24.0037,23.9223,23.9494,11500.0
2009-05-08 10:50:00,35.29,35.45,35.26,35.42,25900.0,23.9223,24.0308,23.902,24.0104,25900.0
2009-05-08 11:00:00,35.41,35.5,35.39,35.39,14400.0,24.0037,24.0647,23.9901,23.9901,14400.0
2009-05-08 11:10:00,35.4,35.41,35.29,35.35,11600.0,23.9969,24.0037,23.9223,23.963,11600.0
2009-05-08 11:20:00,35.35,35.35,35.24,35.24,18100.0,23.963,23.963,23.8884,23.8884,18100.0
2009-05-08 11:30:00,35.24,35.32,35.2,35.2,20900.0,23.8884,23.9426,23.8613,23.8613,20900.0
2009-05-08 11:40:00,35.2,35.27,35.1,35.13,32200.0,23.8613,23.9088,23.7935,23.8138,32200.0
2009-05-08 11:50:00,35.15,35.29,35.15,35.29,9600.0,23.8274,23.9223,23.8274,23.9223,9600.0
2009-05-08 12:00:00,35.29,35.3,35.18,35.2,19300.0,23.9223,23.9291,23.8477,23.8613,19300.0
2009-05-08 12:10:00,35.21,35.25,35.15,35.17,13500.0,23.8681,23.8952,23.8274,23.841,13500.0
2009-05-08 12:20:00,35.17,35.19,35.11,35.11,6000.0,23.841,23.8545,23.8003,23.8003,6000.0
2009-05-08 12:30:00,35.13,35.15,35.07,35.08,20100.0,23.8138,23.8274,23.7732,23.78,20100.0
2009-05-08 12:40:00,35.07,35.1,35.05,35.08,13800.0,23.7732,23.7935,23.7596,23.78,13800.0
2009-05-08 12:50:00,35.08,35.12,35.06,35.12,22600.0,23.78,23.8071,23.7664,23.8071,22600.0
2009-05-08 13:00:00,35.11,35.11,35.06,35.08,14400.0,23.8003,23.8003,23.7664,23.78,14400.0
2009-05-08 13:10:00,35.1,35.13,35.04,35.07,18400.0,23.7935,23.8138,23.7528,23.7732,18400.0
2009-05-08 13:20:00,35.07,35.09,35.01,35.03,8800.0,23.7732,23.7867,23.7325,23.7461,8800.0
2009-05-08 13:30:00,35.02,35.02,35.0,35.01,14300.0,23.7393,23.7393,23.7257,23.7325,14300.0
2009-05-08 13:40:00,35.0,35.09,34.96,35.09,21500.0,23.7257,23.7867,23.6986,23.7867,21500.0
2009-05-08 13:50:00,35.1,35.1,35.02,35.07,11600.0,23.7935,23.7935,23.7393,23.7732,11600.0
2009-05-08 14:00:00,35.07,35.17,35.07,35.15,30000.0,23.7732,23.841,23.7732,23.8274,30000.0
2009-05-08 14:10:00,35.15,35.16,35.03,35.04,16300.0,23.8274,23.8342,23.7461,23.7528,16300.0
2009-05-08 14:20:00,35.03,35.08,35.01,35.01,16200.0,23.7461,23.78,23.7325,23.7325,16200.0
2009-05-08 14:30:00,35.02,35.07,34.97,35.07,35000.0,23.7393,23.7732,23.7054,23.7732,35000.0
2009-05-08 14:40:00,35.06,35.16,35.05,35.16,33900.0,23.7664,23.8342,23.7596,23.8342,33900.0
2009-05-08 14:50:00,35.16,35.16,35.12,35.15,23800.0,23.8342,23.8342,23.8071,23.8274,23800.0
2009-05-08 15:00:00,35.15,35.16,35.07,35.14,46100.0,23.8274,23.8342,23.7732,23.8206,46100.0
2009-05-08 15:10:00,35.13,35.16,35.13,35.14,39000.0,23.8138,23.8342,23.8138,23.8206,39000.0
2009-05-08 15:20:00,35.14,35.16,35.13,35.14,29700.0,23.8206,23.8342,23.8138,23.8206,29700.0
2009-05-08 15:30:00,35.14,35.18,35.1,35.14,79300.0,23.8206,23.8477,23.7935,23.8206,79300.0
2009-05-08 15:40:00,35.15,35.2,35.12,35.14,80100.0,23.8274,23.8613,23.8071,23.8206,80100.0
2009-05-08 15:50:00,35.12,35.27,35.12,35.24,96700.0,23.8071,23.9088,23.8071,23.8884,96700.0
2009-05-11 09:30:00,34.81,35.08,34.81,34.99,22200.0,23.5969,23.78,23.5969,23.7189,22200.0
2009-05-11 09:40:00,34.99,35.02,34.82,34.89,22400.0,23.7189,23.7393,23.6037,23.6512,22400.0
2009-05-11 09:50:00,34.88,35.17,34.86,35.03,29700.0,23.6444,23.841,23.6308,23.7461,29700.0
2009-05-11 10:00:00,35.01,35.09,34.94,34.94,22100.0,23.7325,23.7867,23.6851,23.6851,22100.0
2009-05-11 10:10:00,34.96,35.02,34.91,34.99,27900.0,23.6986,23.7393,23.6647,23.7189,27900.0
2009-05-11 10:20:00,35.0,35.07,34.97,35.05,20900.0,23.7257,23.7732,23.7054,23.7596,20900.0
2009-05-11 10:30:00,35.02,35.17,34.97,35.08,25700.0,23.7393,23.841,23.7054,23.78,25700.0
2009-05-11 10:40:00,35.09,35.18,35.08,35.08,29600.0,23.7867,23.8477,23.78,23.78,29600.0
2009-05-11 10:50:00,35.08,35.25,35.08,35.23,35200.0,23.78,23.8952,23.78,23.8816,35200.0
2009-05-11 11:00:00,35.22,35.3,35.15,35.3,27800.0,23.8749,23.9291,23.8274,23.9291,27800.0
2009-05-11 11:10:00,35.3,35.33,35.28,35.31,39500.0,23.9291,23.9494,23.9155,23.9359,39500.0
2009-05-11 11:20:00,35.3,35.4,35.29,35.3,27000.0,23.9291,23.9969,23.9223,23.9291,27000.0
2009-05-11 11:30:00,35.31,35.35,35.3,35.34,26500.0,23.9359,23.963,23.9291,23.9562,26500.0
2009-05-11 11:40:00,35.33,35.37,35.29,35.33,25700.0,23.9494,23.9765,23.9223,23.9494,25700.0
2009-05-11 11:50:00,35.35,35.4,35.32,35.36,33800.0,23.963,23.9969,23.9426,23.9698,33800.0
2009-05-11 12:00:00,35.35,35.35,35.25,35.33,27500.0,23.963,23.963,23.8952,23.9494,27500.0
2009-05-11 12:10:00,35.33,35.38,35.3,35.37,27000.0,23.9494,23.9833,23.9291,23.9765,27000.0
2009-05-11 12:20:00,35.37,35.39,35.3,35.3,23700.0,23.9765,23.9901,23.9291,23.9291,23700.0
2009-05-11 12:30:00,35.3,35.39,35.29,35.38,25100.0,23.9291,23.9901,23.9223,23.9833,25100.0
2009-05-11 12:40:00,35.38,35.42,35.37,35.38,29100.0,23.9833,24.0104,23.9765,23.9833,29100.0
2009-05-11 12:50:00,35.38,35.41,35.37,35.39,15700.0,23.9833,24.0037,23.9765,23.9901,15700.0
2009-05-11 13:00:00,35.4,35.42,35.36,35.41,30100.0,23.9969,24.0104,23.9698,24.0037,30100.0
2009-05-11 13:10:00,35.4,35.44,35.4,35.44,22000.0,23.9969,24.024,23.9969,24.024,22000.0
2009-05-11 13:20:00,35.42,35.45,35.38,35.41,21000.0,24.0104,24.0308,23.9833,24.0037,21000.0
2009-05-11 13:30:00,35.42,35.44,35.34,35.43,29500.0,24.0104,24.024,23.9562,24.0172,29500.0
2009-05-11 13:40:00,35.43,35.46,35.39,35.46,17200.0,24.0172,24.0375,23.9901,24.0375,17200.0
2009-05-11 13:50:00,35.46,35.47,35.43,35.43,17400.0,24.0375,24.0443,24.0172,24.0172,17400.0
2009-05-11 14:00:00,35.44,35.45,35.4,35.43,30500.0,24.024,24.0308,23.9969,24.0172,30500.0
2009-05-11 14:10:00,35.43,35.49,35.43,35.47,25500.0,24.0172,24.0579,24.0172,24.0443,25500.0
2009-05-11 14:20:00,35.47,35.48,35.43,35.48,21200.0,24.0443,24.0511,24.0172,24.0511,21200.0
2009-05-11 14:30:00,35.47,35.5,35.41,35.43,28700.0,24.0443,24.0647,24.0037,24.0172,28700.0
2009-05-11 14:40:00,35.42,35.5,35.41,35.49,23900.0,24.0104,24.0647,24.0037,24.0579,23900.0
2009-05-11 14:50:00,35.49,35.5,35.4,35.41,19600.0,24.0579,24.0647,23.9969,24.0037,19600.0
2009-05-11 15:00:00,35.44,35.44,35.4,35.42,30700.0,24.024,24.024,23.9969,24.0104,30700.0
2009-05-11 15:10:00,35.41,35.48,35.41,35.43,36900.0,24.0037,24.0511,24.0037,24.0172,36900.0
2009-05-11 15:20:00,35.43,35.48,35.4,35.44,81800.0,24.0172,24.0511,23.9969,24.024,81800.0
2009-05-11 15:30:00,35.43,35.52,35.41,35.49,128700.0,24.0172,24.0782,24.0037,24.0579,128700.0
2009-05-11 15:40:00,35.5,35.5,35.4,35.42,52800.0,24.0647,24.0647,23.9969,24.0104,52800.0
2009-05-11 15:50:00,35.41,35.45,35.36,35.41,71300.0,24.0037,24.0308,23.9698,24.0037,71300.0
2009-05-12 09:30:00,35.39,35.48,35.35,35.41,25100.0,23.9901,24.0511,23.963,24.0037,25100.0
2009-05-12 09:40:00,35.44,35.49,35.33,35.44,37000.0,24.024,24.0579,23.9494,24.024,37000.0
2009-05-12 09:50:00,35.47,35.56,35.4,35.53,59700.0,24.0443,24.1053,23.9969,24.085,59700.0
2009-05-12 10:00:00,35.53,35.6,35.49,35.6,27200.0,24.085,24.1325,24.0579,24.1325,27200.0
2009-05-12 10:10:00,35.59,35.61,35.54,35.57,42400.0,24.1257,24.1392,24.0918,24.1121,42400.0
2009-05-12 10:20:00,35.57,35.69,35.47,35.66,40400.0,24.1121,24.1935,24.0443,24.1731,40400.0
2009-05-12 10:30:00,35.64,35.65,35.6,35.62,16400.0,24.1596,24.1663,24.1325,24.146,16400.0
2009-05-12 10:40:00,35.62,35.79,35.58,35.78,38200.0,24.146,24.2612,24.1189,24.2545,38200.0
2009-05-12 10:50:00,35.77,35.77,35.62,35.72,21100.0,24.2477,24.2477,24.146,24.2138,21100.0
2009-05-12 11:00:00,35.72,35.75,35.61,35.69,27500.0,24.2138,24.2341,24.1392,24.1935,27500.0
2009-05-12 11:10:00,35.66,35.69,35.6,35.61,14800.0,24.1731,24.1935,24.1325,24.1392,14800.0
2009-05-12 11:20:00,35.61,35.61,35.5,35.52,14500.0,24.1392,24.1392,24.0647,24.0782,14500.0
2009-05-12 11:30:00,35.51,35.57,35.47,35.56,14100.0,24.0714,24.1121,24.0443,24.1053,14100.0
2009-05-12 11:40:00,35.56,35.61,35.56,35.6,9900.0,24.1053,24.1392,24.1053,24.1325,9900.0
2009-05-12 11:50:00,35.6,35.72,35.58,35.7,24600.0,24.1325,24.2138,24.1189,24.2002,24600.0
2009-05-12 12:00:00,35.69,35.72,35.64,35.7,30400.0,24.1935,24.2138,24.1596,24.2002,30400.0
2009-05-12 12:10:00,35.69,35.77,35.68,35.76,19500.0,24.1935,24.2477,24.1867,24.2409,19500.0
2009-05-12 12:20:00,35.76,35.8,35.75,35.77,19800.0,24.2409,24.268,24.2341,24.2477,19800.0
2009-05-12 12:30:00,35.76,35.79,35.72,35.75,15400.0,24.2409,24.2612,24.2138,24.2341,15400.0
2009-05-12 12:40:00,35.75,35.78,35.73,35.76,15700.0,24.2341,24.2545,24.2206,24.2409,15700.0
2009-05-12 12:50:00,35.76,35.77,35.68,35.69,12100.0,24.2409,24.2477,24.1867,24.1935,12100.0
2009-05-12 13:00:00,35.7,35.7,35.64,35.67,11400.0,24.2002,24.2002,24.1596,24.1799,11400.0
2009-05-12 13:10:00,35.67,35.69,35.64,35.66,10900.0,24.1799,24.1935,24.1596,24.1731,10900.0
2009-05-12 13:20:00,35.65,35.65,35.59,35.61,20600.0,24.1663,24.1663,24.1257,24.1392,20600.0
2009-05-12 13:30:00,35.61,35.79,35.6,35.69,49400.0,24.1392,24.2612,24.1325,24.1935,49400.0
2009-05-12 13:40:00,35.7,35.7,35.67,35.7,8000.0,24.2002,24.2002,24.1799,24.2002,8000.0
2009-05-12 13:50:00,35.67,35.7,35.64,35.66,10000.0,24.1799,24.2002,24.1596,24.1731,10000.0
2009-05-12 14:00:00,35.65,35.67,35.59,35.59,29400.0,24.1663,24.1799,24.1257,24.1257,29400.0
2009-05-12 14:10:00,35.59,35.59,35.53,35.56,17300.0,24.1257,24.1257,24.085,24.1053,17300.0
2009-05-12 14:20:00,35.55,35.61,35.55,35.59,38600.0,24.0986,24.1392,24.0986,24.1257,38600.0
2009-05-12 14:30:00,35.59,35.64,35.56,35.59,33800.0,24.1257,24.1596,24.1053,24.1257,33800.0
2009-05-12 14:40:00,35.57,35.62,35.57,35.59,24700.0,24.1121,24.146,24.1121,24.1257,24700.0
2009-05-12 14:50:00,35.59,35.7,35.57,35.68,33400.0,24.1257,24.2002,24.1121,24.1867,33400.0
2009-05-12 15:00:00,35.7,35.78,35.7,35.72,34200.0,24.2002,24.2545,24.2002,24.2138,34200.0
2009-05-12 15:10:00,35.72,35.72,35.68,35.71,24700.0,24.2138,24.2138,24.1867,24.207,24700.0
2009-05-12 15:20:00,35.71,35.82,35.69,35.77,43600.0,24.207,24.2816,24.1935,24.2477,43600.0
2009-05-12 15:30:00,35.77,35.81,35.69,35.7,42800.0,24.2477,24.2748,24.1935,24.2002,42800.0
2009-05-12 15:40:00,35.7,35.72,35.62,35.64,58300.0,24.2002,24.2138,24.146,24.1596,58300.0
2009-05-12 15:50:00,35.63,35.69,35.61,35.69,53200.0,24.1528,24.1935,24.1392,24.1935,53200.0
2009-05-13 09:30:00,35.5,35.64,35.15,35.31,31400.0,24.0647,24.1596,23.8274,23.9359,31400.0
2009-05-13 09:40:00,35.28,35.47,35.25,35.47,19200.0,23.9155,24.0443,23.8952,24.0443,19200.0
2009-05-13 09:50:00,35.45,35.49,35.41,35.46,17100.0,24.0308,24.0579,24.0037,24.0375,17100.0
2009-05-13 10:00:00,35.46,35.54,35.36,35.49,19600.0,24.0375,24.0918,23.9698,24.0579,19600.0
2009-05-13 10:10:00,35.47,35.54,35.46,35.49,12500.0,24.0443,24.0918,24.0375,24.0579,12500.0
2009-05-13 10:20:00,35.49,35.56,35.45,35.49,13400.0,24.0579,24.1053,24.0308,24.0579,13400.0
2009-05-13 10:30:00,35.51,35.56,35.45,35.47,16600.0,24.0714,24.1053,24.0308,24.0443,16600.0
2009-05-13 10:40:00,35.47,35.47,35.39,35.41,16800.0,24.0443,24.0443,23.9901,24.0037,16800.0
2009-05-13 10:50:00,35.4,35.42,35.37,35.37,11100.0,23.9969,24.0104,23.9765,23.9765,11100.0
2009-05-13 11:00:00,35.4,35.43,35.33,35.38,14400.0,23.9969,24.0172,23.9494,23.9833,14400.0
2009-05-13 11:10:00,35.39,35.44,35.38,35.4,12800.0,23.9901,24.024,23.9833,23.9969,12800.0
2009-05-13 11:20:00,35.39,35.42,35.38,35.41,10000.0,23.9901,24.0104,23.9833,24.0037,10000.0
2009-05-13 11:30:00,35.4,35.41,35.34,35.37,25400.0,23.9969,24.0037,23.9562,23.9765,25400.0
2009-05-13 11:40:00,35.37,35.42,35.37,35.41,18600.0,23.9765,24.0104,23.9765,24.0037,18600.0
2009-05-13 11:50:00,35.41,35.42,35.38,35.38,9100.0,24.0037,24.0104,23.9833,23.9833,9100.0
2009-05-13 12:00:00,35.38,35.43,35.38,35.41,15600.0,23.9833,24.0172,23.9833,24.0037,15600.0
2009-05-13 12:10:00,35.39,35.43,35.39,35.39,15900.0,23.9901,24.0172,23.9901,23.9901,15900.0
2009-05-13 12:20:00,35.39,35.48,35.39,35.46,26300.0,23.9901,24.0511,23.9901,24.0375,26300.0
2009-05-13 12:30:00,35.46,35.5,35.42,35.47,16500.0,24.0375,24.0647,24.0104,24.0443,16500.0
2009-05-13 12:40:00,35.45,35.46,35.4,35.43,13200.0,24.0308,24.0375,23.9969,24.0172,13200.0
2009-05-13 12:50:00,35.43,35.44,35.38,35.4,18000.0,24.0172,24.024,23.9833,23.9969,18000.0
2009-05-13 13:00:00,35.39,35.4,35.33,35.33,16100.0,23.9901,23.9969,23.9494,23.9494,16100.0
2009-05-13 13:10:00,35.32,35.38,35.31,35.37,22000.0,23.9426,23.9833,23.9359,23.9765,22000.0
2009-05-13 13:20:00,35.37,35.39,35.28,35.3,16500.0,23.9765,23.9901,23.9155,23.9291,16500.0
2009-05-13 13:30:00,35.3,35.38,35.28,35.34,18000.0,23.9291,23.9833,23.9155,23.9562,18000.0
2009-05-13 13:40:00,35.33,35.33,35.25,35.29,10400.0,23.9494,23.9494,23.8952,23.9223,10400.0
2009-05-13 13:50:00,35.28,35.33,35.24,35.33,13700.0,23.9155,23.9494,23.8884,23.9494,13700.0
2009-05-13 14:00:00,35.34,35.34,35.23,35.24,21900.0,23.9562,23.9562,23.8816,23.8884,21900.0
2009-05-13 14:10:00,35.25,35.26,35.19,35.22,31800.0,23.8952,23.902,23.8545,23.8749,31800.0
2009-05-13 14:20:00,35.22,35.26,35.19,35.24,16700.0,23.8749,23.902,23.8545,23.8884,16700.0
2009-05-13 14:30:00,35.23,35.24,35.21,35.23,12300.0,23.8816,23.8884,23.8681,23.8816,12300.0
2009-05-13 14:40:00,35.23,35.26,35.22,35.24,14400.0,23.8816,23.902,23.8749,23.8884,14400.0
2009-05-13 14:50:00,35.23,35.3,35.23,35.26,21900.0,23.8816,23.9291,23.8816,23.902,21900.0
2009-05-13 15:00:00,35.27,35.28,35.22,35.25,33000.0,23.9088,23.9155,23.8749,23.8952,33000.0
2009-05-13 15:10:00,35.25,35.28,35.2,35.26,31100.0,23.8952,23.9155,23.8613,23.902,31100.0
2009-05-13 15:20:00,35.25,35.32,35.21,35.27,43200.0,23.8952,23.9426,23.8681,23.9088,43200.0
2009-05-13 15:30:00,35.27,35.37,35.27,35.29,51400.0,23.9088,23.9765,23.9088,23.9223,51400.0
2009-05-13 15:40:00,35.3,35.38,35.21,35.38,71300.0,23.9291,23.9833,23.8681,23.9833,71300.0
2009-05-13 15:50:00,35.37,35.4,35.22,35.23,65600.0,23.9765,23.9969,23.8749,23.8816,65600.0
2009-05-14 09:30:00,35.48,35.48,35.02,35.11,31300.0,24.0511,24.0511,23.7393,23.8003,31300.0
2009-05-14 09:40:00,35.09,35.32,35.09,35.23,23700.0,23.7867,23.9426,23.7867,23.8816,23700.0
2009-05-14 09:50:00,35.2,35.59,35.2,35.56,33500.0,23.8613,24.1257,23.8613,24.1053,33500.0
2009-05-14 10:00:00,35.57,35.59,35.45,35.51,21600.0,24.1121,24.1257,24.0308,24.0714,21600.0
2009-05-14 10:10:00,35.51,35.58,35.46,35.51,12900.0,24.0714,24.1189,24.0375,24.0714,12900.0
2009-05-14 10:20:00,35.51,35.55,35.4,35.44,18300.0,24.0714,24.0986,23.9969,24.024,18300.0
2009-05-14 10:30:00,35.44,35.51,35.34,35.34,25000.0,24.024,24.0714,23.9562,23.9562,25000.0
2009-05-14 10:40:00,35.32,35.35,35.22,35.23,15300.0,23.9426,23.963,23.8749,23.8816,15300.0
2009-05-14 10:50:00,35.23,35.27,35.21,35.23,17000.0,23.8816,23.9088,23.8681,23.8816,17000.0
2009-05-14 11:00:00,35.23,35.28,35.15,35.18,18200.0,23.8816,23.9155,23.8274,23.8477,18200.0
2009-05-14 11:10:00,35.19,35.25,35.17,35.17,19600.0,23.8545,23.8952,23.841,23.841,19600.0
2009-05-14 11:20:00,35.18,35.18,35.12,35.14,29600.0,23.8477,23.8477,23.8071,23.8206,29600.0
2009-05-14 11:30:00,35.14,35.15,35.1,35.13,15000.0,23.8206,23.8274,23.7935,23.8138,15000.0
2009-05-14 11:40:00,35.14,35.16,35.08,35.12,17800.0,23.8206,23.8342,23.78,23.8071,17800.0
2009-05-14 11:50:00,35.12,35.12,35.0,35.03,32100.0,23.8071,23.8071,23.7257,23.7461,32100.0
2009-05-14 12:00:00,35.04,35.09,35.0,35.02,36200.0,23.7528,23.7867,23.7257,23.7393,36200.0
2009-05-14 12:10:00,35.02,35.05,34.96,34.96,46800.0,23.7393,23.7596,23.6986,23.6986,46800.0
2009-05-14 12:20:00,34.96,35.01,34.94,35.01,38100.0,23.6986,23.7325,23.6851,23.7325,38100.0
2009-05-14 12:30:00,35.01,35.06,35.01,35.05,17800.0,23.7325,23.7664,23.7325,23.7596,17800.0
2009-05-14 12:40:00,35.04,35.08,35.02,35.03,16600.0,23.7528,23.78,23.7393,23.7461,16600.0
2009-05-14 12:50:00,35.04,35.09,34.99,35.06,16000.0,23.7528,23.7867,23.7189,23.7664,16000.0
2009-05-14 13:00:00,35.07,35.14,35.07,35.08,17800.0,23.7732,23.8206,23.7732,23.78,17800.0
2009-05-14 13:10:00,35.08,35.08,35.0,35.02,20600.0,23.78,23.78,23.7257,23.7393,20600.0
2009-05-14 13:20:00,35.01,35.06,35.0,35.05,14100.0,23.7325,23.7664,23.7257,23.7596,14100.0
2009-05-14 13:30:00,35.04,35.1,35.0,35.1,11100.0,23.7528,23.7935,23.7257,23.7935,11100.0
2009-05-14 13:40:00,35.1,35.11,35.09,35.09,5700.0,23.7935,23.8003,23.7867,23.7867,5700.0
2009-05-14 13:50:00,35.1,35.18,35.08,35.18,18200.0,23.7935,23.8477,23.78,23.8477,18200.0
2009-05-14 14:00:00,35.17,35.21,35.15,35.18,20500.0,23.841,23.8681,23.8274,23.8477,20500.0
2009-05-14 14:10:00,35.19,35.23,35.17,35.22,9300.0,23.8545,23.8816,23.841,23.8749,9300.0
2009-05-14 14:20:00,35.22,35.28,35.19,35.26,19900.0,23.8749,23.9155,23.8545,23.902,19900.0
2009-05-14 14:30:00,35.27,35.3,35.22,35.3,20700.0,23.9088,23.9291,23.8749,23.9291,20700.0
2009-05-14 14:40:00,35.3,35.35,35.26,35.28,19400.0,23.9291,23.963,23.902,23.9155,19400.0
2009-05-14 14:50:00,35.28,35.31,35.24,35.3,20100.0,23.9155,23.9359,23.8884,23.9291,20100.0
2009-05-14 15:00:00,35.3,35.32,35.23,35.23,18500.0,23.9291,23.9426,23.8816,23.8816,18500.0
2009-05-14 15:10:00,35.23,35.31,35.2,35.3,30000.0,23.8816,23.9359,23.8613,23.9291,30000.0
2009-05-14 15:20:00,35.3,35.31,35.22,35.22,34600.0,23.9291,23.9359,23.8749,23.8749,34600.0
2009-05-14 15:30:00,35.22,35.25,35.15,35.17,46700.0,23.8749,23.8952,23.8274,23.841,46700.0
2009-05-14 15:40:00,35.17,35.3,35.16,35.29,71800.0,23.841,23.9291,23.8342,23.9223,71800.0
2009-05-14 15:50:00,35.27,35.29,35.14,35.19,80400.0,23.9088,23.9223,23.8206,23.8545,80400.0
2009-05-15 09:30:00,35.07,35.14,34.85,34.91,91000.0,23.7732,23.8206,23.624,23.6647,91000.0
2009-05-15 09:40:00,34.9,35.12,34.85,35.12,14900.0,23.6579,23.8071,23.624,23.8071,14900.0
2009-05-15 09:50:00,35.12,35.18,35.06,35.08,16600.0,23.8071,23.8477,23.7664,23.78,16600.0
2009-05-15 10:00:00,35.08,35.12,35.01,35.1,21000.0,23.78,23.8071,23.7325,23.7935,21000.0
2009-05-15 10:10:00,35.1,35.11,34.97,35.1,34300.0,23.7935,23.8003,23.7054,23.7935,34300.0
2009-05-15 10:20:00,35.09,35.14,35.07,35.08,11300.0,23.7867,23.8206,23.7732,23.78,11300.0
2009-05-15 10:30:00,35.07,35.19,35.05,35.19,11100.0,23.7732,23.8545,23.7596,23.8545,11100.0
2009-05-15 10:40:00,35.19,35.27,35.17,35.23,17300.0,23.8545,23.9088,23.841,23.8816,17300.0
2009-05-15 10:50:00,35.25,35.3,35.24,35.29,20100.0,23.8952,23.9291,23.8884,23.9223,20100.0
2009-05-15 11:00:00,35.29,35.31,35.26,35.28,14400.0,23.9223,23.9359,23.902,23.9155,14400.0
2009-05-15 11:10:00,35.28,35.3,35.26,35.28,18400.0,23.9155,23.9291,23.902,23.9155,18400.0
2009-05-15 11:20:00,35.29,35.29,35.23,35.25,11600.0,23.9223,23.9223,23.8816,23.8952,11600.0
2009-05-15 11:30:00,35.24,35.29,35.23,35.23,9000.0,23.8884,23.9223,23.8816,23.8816,9000.0
2009-05-15 11:40:00,35.23,35.27,35.18,35.21,8500.0,23.8816,23.9088,23.8477,23.8681,8500.0
2009-05-15 11:50:00,35.19,35.2,35.13,35.15,17600.0,23.8545,23.8613,23.8138,23.8274,17600.0
2009-05-15 12:00:00,35.15,35.18,35.09,35.12,26800.0,23.8274,23.8477,23.7867,23.8071,26800.0
2009-05-15 12:10:00,35.11,35.15,35.11,35.14,12300.0,23.8003,23.8274,23.8003,23.8206,12300.0
2009-05-15 12:20:00,35.15,35.18,35.13,35.18,21500.0,23.8274,23.8477,23.8138,23.8477,21500.0
2009-05-15 12:30:00,35.19,35.21,35.17,35.21,9800.0,23.8545,23.8681,23.841,23.8681,9800.0
2009-05-15 12:40:00,35.21,35.21,35.14,35.15,11000.0,23.8681,23.8681,23.8206,23.8274,11000.0
2009-05-15 12:50:00,35.16,35.2,35.08,35.12,16500.0,23.8342,23.8613,23.78,23.8071,16500.0
2009-05-15 13:00:00,35.12,35.13,35.08,35.12,15100.0,23.8071,23.8138,23.78,23.8071,15100.0
2009-05-15 13:10:00,35.12,35.13,35.07,35.1,29000.0,23.8071,23.8138,23.7732,23.7935,29000.0
2009-05-15 13:20:00,35.11,35.11,35.04,35.06,19900.0,23.8003,23.8003,23.7528,23.7664,19900.0
2009-05-15 13:30:00,35.07,35.08,34.99,35.04,27300.0,23.7732,23.78,23.7189,23.7528,27300.0
2009-05-15 13:40:00,35.04,35.06,35.0,35.06,17100.0,23.7528,23.7664,23.7257,23.7664,17100.0
2009-05-15 13:50:00,35.06,35.12,35.06,35.12,8600.0,23.7664,23.8071,23.7664,23.8071,8600.0
2009-05-15 14:00:00,35.1,35.21,35.08,35.2,62400.0,23.7935,23.8681,23.78,23.8613,62400.0
2009-05-15 14:10:00,35.21,35.21,35.12,35.16,20100.0,23.8681,23.8681,23.8071,23.8342,20100.0
2009-05-15 14:20:00,35.17,35.2,35.16,35.17,9000.0,23.841,23.8613,23.8342,23.841,9000.0
2009-05-15 14:30:00,35.18,35.19,35.12,35.17,20000.0,23.8477,23.8545,23.8071,23.841,20000.0
2009-05-15 14:40:00,35.17,35.18,35.06,35.08,27200.0,23.841,23.8477,23.7664,23.78,27200.0
2009-05-15 14:50:00,35.07,35.13,35.05,35.11,18500.0,23.7732,23.8138,23.7596,23.8003,18500.0
2009-05-15 15:00:00,35.12,35.13,35.07,35.08,30700.0,23.8071,23.8138,23.7732,23.78,30700.0
2009-05-15 15:10:00,35.07,35.17,35.06,35.1,28100.0,23.7732,23.841,23.7664,23.7935,28100.0
2009-05-15 15:20:00,35.11,35.2,35.08,35.2,43100.0,23.8003,23.8613,23.78,23.8613,43100.0
2009-05-15 15:30:00,35.2,35.21,35.12,35.2,47300.0,23.8613,23.8681,23.8071,23.8613,47300.0
2009-05-15 15:40:00,35.2,35.28,35.12,35.23,94800.0,23.8613,23.9155,23.8071,23.8816,94800.0
2009-05-15 15:50:00,35.23,35.28,35.21,35.26,115700.0,23.8816,23.9155,23.8681,23.902,115700.0
2009-05-18 09:30:00,35.37,35.5,35.28,35.29,27200.0,23.9765,24.0647,23.9155,23.9223,27200.0
2009-05-18 09:40:00,35.28,35.33,35.24,35.28,25000.0,23.9155,23.9494,23.8884,23.9155,25000.0
2009-05-18 09:50:00,35.27,35.29,35.2,35.22,26300.0,23.9088,23.9223,23.8613,23.8749,26300.0
2009-05-18 10:00:00,35.2,35.26,35.19,35.23,30600.0,23.8613,23.902,23.8545,23.8816,30600.0
2009-05-18 10:10:00,35.22,35.25,35.19,35.2,21200.0,23.8749,23.8952,23.8545,23.8613,21200.0
2009-05-18 10:20:00,35.21,35.31,35.21,35.28,19800.0,23.8681,23.9359,23.8681,23.9155,19800.0
2009-05-18 10:30:00,35.3,35.36,35.24,35.27,24700.0,23.9291,23.9698,23.8884,23.9088,24700.0
2009-05-18 10:40:00,35.28,35.3,35.27,35.28,13100.0,23.9155,23.9291,23.9088,23.9155,13100.0
2009-05-18 10:50:00,35.29,35.29,35.24,35.28,15000.0,23.9223,23.9223,23.8884,23.9155,15000.0
2009-05-18 11:00:00,35.28,35.31,35.27,35.28,9600.0,23.9155,23.9359,23.9088,23.9155,9600.0
2009-05-18 11:10:00,35.27,35.29,35.17,35.17,26000.0,23.9088,23.9223,23.841,23.841,26000.0
2009-05-18 11:20:00,35.17,35.24,35.15,35.21,34800.0,23.841,23.8884,23.8274,23.8681,34800.0
2009-05-18 11:30:00,35.21,35.24,35.2,35.22,9000.0,23.8681,23.8884,23.8613,23.8749,9000.0
2009-05-18 11:40:00,35.22,35.26,35.22,35.24,8700.0,23.8749,23.902,23.8749,23.8884,8700.0
2009-05-18 11:50:00,35.21,35.26,35.19,35.24,14900.0,23.8681,23.902,23.8545,23.8884,14900.0
2009-05-18 12:00:00,35.23,35.26,35.21,35.21,10000.0,23.8816,23.902,23.8681,23.8681,10000.0
2009-05-18 12:10:00,35.22,35.23,35.2,35.2,3200.0,23.8749,23.8816,23.8613,23.8613,3200.0
2009-05-18 12:20:00,35.2,35.22,35.16,35.22,15000.0,23.8613,23.8749,23.8342,23.8749,15000.0
2009-05-18 12:30:00,35.21,35.23,35.15,35.15,13900.0,23.8681,23.8816,23.8274,23.8274,13900.0
2009-05-18 12:40:00,35.15,35.27,35.15,35.25,14500.0,23.8274,23.9088,23.8274,23.8952,14500.0
2009-05-18 12:50:00,35.25,35.27,35.24,35.27,8300.0,23.8952,23.9088,23.8884,23.9088,8300.0
2009-05-18 13:00:00,35.28,35.28,35.21,35.21,7100.0,23.9155,23.9155,23.8681,23.8681,7100.0
2009-05-18 13:10:00,35.23,35.24,35.22,35.23,8600.0,23.8816,23.8884,23.8749,23.8816,8600.0
2009-05-18 13:20:00,35.24,35.24,35.2,35.21,10300.0,23.8884,23.8884,23.8613,23.8681,10300.0
2009-05-18 13:30:00,35.22,35.25,35.22,35.23,9100.0,23.8749,23.8952,23.8749,23.8816,9100.0
2009-05-18 13:40:00,35.23,35.25,35.17,35.18,67200.0,23.8816,23.8952,23.841,23.8477,67200.0
2009-05-18 13:50:00,35.17,35.23,35.17,35.18,17200.0,23.841,23.8816,23.841,23.8477,17200.0
2009-05-18 14:00:00,35.21,35.21,35.19,35.19,4400.0,23.8681,23.8681,23.8545,23.8545,4400.0
2009-05-18 14:10:00,35.2,35.21,35.18,35.19,16200.0,23.8613,23.8681,23.8477,23.8545,16200.0
2009-05-18 14:20:00,35.2,35.2,35.13,35.14,13100.0,23.8613,23.8613,23.8138,23.8206,13100.0
2009-05-18 14:30:00,35.15,35.2,35.14,35.19,26800.0,23.8274,23.8613,23.8206,23.8545,26800.0
2009-05-18 14:40:00,35.18,35.22,35.15,35.16,31100.0,23.8477,23.8749,23.8274,23.8342,31100.0
2009-05-18 14:50:00,35.17,35.17,35.16,35.17,16800.0,23.841,23.841,23.8342,23.841,16800.0
2009-05-18 15:00:00,35.17,35.27,35.16,35.26,32500.0,23.841,23.9088,23.8342,23.902,32500.0
2009-05-18 15:10:00,35.27,35.29,35.23,35.25,36000.0,23.9088,23.9223,23.8816,23.8952,36000.0
2009-05-18 15:20:00,35.25,35.3,35.22,35.22,50400.0,23.8952,23.9291,23.8749,23.8749,50400.0
2009-05-18 15:30:00,35.22,35.28,35.19,35.28,59600.0,23.8749,23.9155,23.8545,23.9155,59600.0
2009-05-18 15:40:00,35.27,35.39,35.26,35.38,79500.0,23.9088,23.9901,23.902,23.9833,79500.0
2009-05-18 15:50:00,35.39,35.49,35.36,35.49,105000.0,23.9901,24.0579,23.9698,24.0579,105000.0
2009-05-19 09:30:00,35.38,35.5,35.18,35.35,26000.0,23.9833,24.0647,23.8477,23.963,26000.0
2009-05-19 09:40:00,35.34,35.36,35.22,35.24,31500.0,23.9562,23.9698,23.8749,23.8884,31500.0
2009-05-19 09:50:00,35.25,35.43,35.22,35.35,141600.0,23.8952,24.0172,23.8749,23.963,141600.0
2009-05-19 10:00:00,35.33,35.44,35.27,35.42,38700.0,23.9494,24.024,23.9088,24.0104,38700.0
2009-05-19 10:10:00,35.42,35.46,35.41,35.45,57500.0,24.0104,24.0375,24.0037,24.0308,57500.0
2009-05-19 10:20:00,35.44,35.45,35.39,35.45,25200.0,24.024,24.0308,23.9901,24.0308,25200.0
2009-05-19 10:30:00,35.42,35.44,35.4,35.42,26200.0,24.0104,24.024,23.9969,24.0104,26200.0
2009-05-19 10:40:00,35.42,35.45,35.39,35.42,26900.0,24.0104,24.0308,23.9901,24.0104,26900.0
2009-05-19 10:50:00,35.41,35.47,35.4,35.45,20500.0,24.0037,24.0443,23.9969,24.0308,20500.0
2009-05-19 11:00:00,35.44,35.47,35.42,35.46,16800.0,24.024,24.0443,24.0104,24.0375,16800.0
2009-05-19 11:10:00,35.45,35.45,35.42,35.42,14000.0,24.0308,24.0308,24.0104,24.0104,14000.0
2009-05-19 11:20:00,35.42,35.47,35.42,35.46,14200.0,24.0104,24.0443,24.0104,24.0375,14200.0
2009-05-19 11:30:00,35.47,35.5,35.45,35.47,29900.0,24.0443,24.0647,24.0308,24.0443,29900.0
2009-05-19 11:40:00,35.46,35.54,35.44,35.5,41200.0,24.0375,24.0918,24.024,24.0647,41200.0
2009-05-19 11:50:00,35.51,35.52,35.48,35.51,15300.0,24.0714,24.0782,24.0511,24.0714,15300.0
2009-05-19 12:00:00,35.51,35.53,35.5,35.52,12000.0,24.0714,24.085,24.0647,24.0782,12000.0
2009-05-19 12:10:00,35.5,35.53,35.5,35.53,7400.0,24.0647,24.085,24.0647,24.085,7400.0
2009-05-19 12:20:00,35.53,35.59,35.52,35.59,12500.0,24.085,24.1257,24.0782,24.1257,12500.0
2009-05-19 12:30:00,35.59,35.6,35.5,35.52,33700.0,24.1257,24.1325,24.0647,24.0782,33700.0
2009-05-19 12:40:00,35.52,35.53,35.5,35.52,17000.0,24.0782,24.085,24.0647,24.0782,17000.0
2009-05-19 12:50:00,35.51,35.58,35.5,35.55,20600.0,24.0714,24.1189,24.0647,24.0986,20600.0
2009-05-19 13:00:00,35.55,35.58,35.54,35.57,10700.0,24.0986,24.1189,24.0918,24.1121,10700.0
2009-05-19 13:10:00,35.57,35.58,35.54,35.57,15500.0,24.1121,24.1189,24.0918,24.1121,15500.0
2009-05-19 13:20:00,35.58,35.64,35.58,35.61,45000.0,24.1189,24.1596,24.1189,24.1392,45000.0
2009-05-19 13:30:00,35.61,35.63,35.6,35.63,21600.0,24.1392,24.1528,24.1325,24.1528,21600.0
2009-05-19 13:40:00,35.62,35.67,35.61,35.66,17000.0,24.146,24.1799,24.1392,24.1731,17000.0
2009-05-19 13:50:00,35.65,35.69,35.61,35.63,40100.0,24.1663,24.1935,24.1392,24.1528,40100.0
2009-05-19 14:00:00,35.63,35.68,35.61,35.65,48600.0,24.1528,24.1867,24.1392,24.1663,48600.0
2009-05-19 14:10:00,35.65,35.67,35.64,35.67,33800.0,24.1663,24.1799,24.1596,24.1799,33800.0
2009-05-19 14:20:00,35.66,35.69,35.65,35.67,16300.0,24.1731,24.1935,24.1663,24.1799,16300.0
2009-05-19 14:30:00,35.67,35.72,35.67,35.71,19900.0,24.1799,24.2138,24.1799,24.207,19900.0
2009-05-19 14:40:00,35.71,35.72,35.69,35.71,15900.0,24.207,24.2138,24.1935,24.207,15900.0
2009-05-19 14:50:00,35.72,35.75,35.72,35.73,19800.0,24.2138,24.2341,24.2138,24.2206,19800.0
2009-05-19 15:00:00,35.74,35.79,35.69,35.78,71100.0,24.2274,24.2612,24.1935,24.2545,71100.0
2009-05-19 15:10:00,35.78,35.78,35.69,35.73,26600.0,24.2545,24.2545,24.1935,24.2206,26600.0
2009-05-19 15:20:00,35.73,35.83,35.73,35.78,41600.0,24.2206,24.2884,24.2206,24.2545,41600.0
2009-05-19 15:30:00,35.77,35.8,35.72,35.78,80200.0,24.2477,24.268,24.2138,24.2545,80200.0
2009-05-19 15:40:00,35.79,35.85,35.76,35.78,86000.0,24.2612,24.3019,24.2409,24.2545,86000.0
2009-05-19 15:50:00,35.79,35.83,35.69,35.71,94300.0,24.2612,24.2884,24.1935,24.207,94300.0
2009-05-20 09:30:00,35.61,35.76,35.51,35.73,54700.0,24.3438,24.4463,24.2754,24.4258,54700.0
2009-05-20 09:40:00,35.73,35.73,35.53,35.65,35300.0,24.4258,24.4258,24.2891,24.3711,35300.0
2009-05-20 09:50:00,35.64,35.64,35.48,35.49,204800.0,24.3643,24.3643,24.2549,24.2617,204800.0
2009-05-20 10:00:00,35.49,35.52,35.32,35.41,75400.0,24.2617,24.2822,24.1455,24.207,75400.0
2009-05-20 10:10:00,35.41,35.41,35.23,35.26,97200.0,24.207,24.207,24.084,24.1045,97200.0
2009-05-20 10:20:00,35.27,35.29,35.18,35.18,46100.0,24.1113,24.125,24.0498,24.0498,46100.0
2009-05-20 10:30:00,35.18,35.27,35.15,35.25,67600.0,24.0498,24.1113,24.0293,24.0977,67600.0
2009-05-20 10:40:00,35.25,35.27,35.18,35.26,43800.0,24.0977,24.1113,24.0498,24.1045,43800.0
2009-05-20 10:50:00,35.28,35.35,35.28,35.32,69000.0,24.1182,24.166,24.1182,24.1455,69000.0
2009-05-20 11:00:00,35.31,35.34,35.24,35.3,65700.0,24.1387,24.1592,24.0908,24.1318,65700.0
2009-05-20 11:10:00,35.29,35.32,35.2,35.25,146000.0,24.125,24.1455,24.0635,24.0977,146000.0
2009-05-20 11:20:00,35.25,35.25,35.13,35.13,79200.0,24.0977,24.0977,24.0156,24.0156,79200.0
2009-05-20 11:30:00,35.13,35.22,35.13,35.17,65700.0,24.0156,24.0772,24.0156,24.043,65700.0
2009-05-20 11:40:00,35.17,35.25,35.16,35.17,52900.0,24.043,24.0977,24.0361,24.043,52900.0
2009-05-20 11:50:00,35.17,35.21,35.13,35.18,60100.0,24.043,24.0703,24.0156,24.0498,60100.0
2009-05-20 12:00:00,35.18,35.18,35.16,35.17,57000.0,24.0498,24.0498,24.0361,24.043,57000.0
2009-05-20 12:10:00,35.17,35.2,35.16,35.16,26600.0,24.043,24.0635,24.0361,24.0361,26600.0
2009-05-20 12:20:00,35.16,35.2,35.15,35.19,25600.0,24.0361,24.0635,24.0293,24.0566,25600.0
2009-05-20 12:30:00,35.19,35.23,35.15,35.19,28100.0,24.0566,24.084,24.0293,24.0566,28100.0
2009-05-20 12:40:00,35.17,35.22,35.17,35.21,21800.0,24.043,24.0772,24.043,24.0703,21800.0
2009-05-20 12:50:00,35.21,35.3,35.18,35.2,45700.0,24.0703,24.1318,24.0498,24.0635,45700.0
2009-05-20 13:00:00,35.2,35.28,35.19,35.26,23000.0,24.0635,24.1182,24.0566,24.1045,23000.0
2009-05-20 13:10:00,35.25,35.25,35.19,35.21,43100.0,24.0977,24.0977,24.0566,24.0703,43100.0
2009-05-20 13:20:00,35.21,35.26,35.18,35.26,41800.0,24.0703,24.1045,24.0498,24.1045,41800.0
2009-05-20 13:30:00,35.25,35.3,35.24,35.29,18800.0,24.0977,24.1318,24.0908,24.125,18800.0
2009-05-20 13:40:00,35.29,35.32,35.25,35.29,32100.0,24.125,24.1455,24.0977,24.125,32100.0
2009-05-20 13:50:00,35.28,35.3,35.24,35.25,29600.0,24.1182,24.1318,24.0908,24.0977,29600.0
2009-05-20 14:00:00,35.24,35.32,35.16,35.26,70200.0,24.0908,24.1455,24.0361,24.1045,70200.0
2009-05-20 14:10:00,35.26,35.29,35.21,35.29,29400.0,24.1045,24.125,24.0703,24.125,29400.0
2009-05-20 14:20:00,35.29,35.32,35.24,35.24,50000.0,24.125,24.1455,24.0908,24.0908,50000.0
2009-05-20 14:30:00,35.23,35.25,35.17,35.23,31900.0,24.084,24.0977,24.043,24.084,31900.0
2009-05-20 14:40:00,35.23,35.3,35.23,35.28,22400.0,24.084,24.1318,24.084,24.1182,22400.0
2009-05-20 14:50:00,35.28,35.35,35.27,35.34,57900.0,24.1182,24.166,24.1113,24.1592,57900.0
2009-05-20 15:00:00,35.33,35.33,35.21,35.26,39700.0,24.1524,24.1524,24.0703,24.1045,39700.0
2009-05-20 15:10:00,35.26,35.31,35.24,35.3,94300.0,24.1045,24.1387,24.0908,24.1318,94300.0
2009-05-20 15:20:00,35.3,35.31,35.25,35.25,71300.0,24.1318,24.1387,24.0977,24.0977,71300.0
2009-05-20 15:30:00,35.25,35.25,35.17,35.22,77600.0,24.0977,24.0977,24.043,24.0772,77600.0
2009-05-20 15:40:00,35.22,35.23,35.16,35.18,74900.0,24.0772,24.084,24.0361,24.0498,74900.0
2009-05-20 15:50:00,35.19,35.2,35.09,35.12,100500.0,24.0566,24.0635,23.9883,24.0088,100500.0
2009-05-21 09:30:00,35.03,35.07,34.8,34.8,36500.0,23.9473,23.9746,23.79,23.79,36500.0
2009-05-21 09:40:00,34.8,34.94,34.8,34.93,35600.0,23.79,23.8857,23.79,23.8789,35600.0
2009-05-21 09:50:00,34.95,34.98,34.88,34.93,24200.0,23.8926,23.9131,23.8447,23.8789,24200.0
2009-05-21 10:00:00,34.91,35.06,34.91,35.05,37100.0,23.8652,23.9678,23.8652,23.9609,37100.0
2009-05-21 10:10:00,35.05,35.08,35.0,35.05,41700.0,23.9609,23.9815,23.9268,23.9609,41700.0
2009-05-21 10:20:00,35.05,35.09,35.02,35.05,33600.0,23.9609,23.9883,23.9404,23.9609,33600.0
2009-05-21 10:30:00,35.05,35.1,35.01,35.1,32700.0,23.9609,23.9951,23.9336,23.9951,32700.0
2009-05-21 10:40:00,35.1,35.12,35.08,35.09,18500.0,23.9951,24.0088,23.9815,23.9883,18500.0
2009-05-21 10:50:00,35.09,35.1,34.97,35.0,25300.0,23.9883,23.9951,23.9063,23.9268,25300.0
2009-05-21 11:00:00,35.0,35.03,34.98,35.01,13300.0,23.9268,23.9473,23.9131,23.9336,13300.0
2009-05-21 11:10:00,35.02,35.06,34.99,35.04,34400.0,23.9404,23.9678,23.9199,23.9541,34400.0
2009-05-21 11:20:00,35.04,35.04,34.98,34.99,23900.0,23.9541,23.9541,23.9131,23.9199,23900.0
2009-05-21 11:30:00,34.99,34.99,34.87,34.89,29400.0,23.9199,23.9199,23.8379,23.8516,29400.0
2009-05-21 11:40:00,34.89,34.94,34.87,34.92,21300.0,23.8516,23.8857,23.8379,23.8721,21300.0
2009-05-21 11:50:00,34.92,34.97,34.92,34.94,25600.0,23.8721,23.9063,23.8721,23.8857,25600.0
2009-05-21 12:00:00,34.94,34.95,34.86,34.88,17900.0,23.8857,23.8926,23.8311,23.8447,17900.0
2009-05-21 12:10:00,34.87,34.89,34.87,34.87,11400.0,23.8379,23.8516,23.8379,23.8379,11400.0
2009-05-21 12:20:00,34.87,34.88,34.84,34.86,11800.0,23.8379,23.8447,23.8174,23.8311,11800.0
2009-05-21 12:30:00,34.86,34.87,34.81,34.87,14200.0,23.8311,23.8379,23.7969,23.8379,14200.0
2009-05-21 12:40:00,34.86,34.88,34.84,34.86,11100.0,23.8311,23.8447,23.8174,23.8311,11100.0
2009-05-21 12:50:00,34.86,34.89,34.81,34.89,18400.0,23.8311,23.8516,23.7969,23.8516,18400.0
2009-05-21 13:00:00,34.89,34.92,34.81,34.83,13400.0,23.8516,23.8721,23.7969,23.8105,13400.0
2009-05-21 13:10:00,34.82,34.85,34.82,34.84,7000.0,23.8037,23.8242,23.8037,23.8174,7000.0
2009-05-21 13:20:00,34.83,34.84,34.7,34.71,34000.0,23.8105,23.8174,23.7217,23.7285,34000.0
2009-05-21 13:30:00,34.72,34.73,34.67,34.71,28900.0,23.7353,23.7422,23.7012,23.7285,28900.0
2009-05-21 13:40:00,34.71,34.73,34.7,34.73,9600.0,23.7285,23.7422,23.7217,23.7422,9600.0
2009-05-21 13:50:00,34.72,34.72,34.66,34.67,16100.0,23.7353,23.7353,23.6943,23.7012,16100.0
2009-05-21 14:00:00,34.67,34.69,34.56,34.59,26500.0,23.7012,23.7148,23.626,23.6465,26500.0
2009-05-21 14:10:00,34.58,34.6,34.56,34.57,26000.0,23.6396,23.6533,23.626,23.6328,26000.0
2009-05-21 14:20:00,34.57,34.58,34.55,34.57,18200.0,23.6328,23.6396,23.6191,23.6328,18200.0
2009-05-21 14:30:00,34.57,34.64,34.57,34.6,21900.0,23.6328,23.6807,23.6328,23.6533,21900.0
2009-05-21 14:40:00,34.6,34.61,34.52,34.57,22700.0,23.6533,23.6601,23.5986,23.6328,22700.0
2009-05-21 14:50:00,34.57,34.62,34.55,34.62,30100.0,23.6328,23.667,23.6191,23.667,30100.0
2009-05-21 15:00:00,34.62,34.69,34.6,34.66,27200.0,23.667,23.7148,23.6533,23.6943,27200.0
2009-05-21 15:10:00,34.65,34.73,34.64,34.7,28700.0,23.6875,23.7422,23.6807,23.7217,28700.0
2009-05-21 15:20:00,34.7,34.72,34.66,34.71,26600.0,23.7217,23.7353,23.6943,23.7285,26600.0
2009-05-21 15:30:00,34.71,34.79,34.71,34.76,37000.0,23.7285,23.7832,23.7285,23.7627,37000.0
2009-05-21 15:40:00,34.75,34.87,34.73,34.8,61600.0,23.7559,23.8379,23.7422,23.79,61600.0
2009-05-21 15:50:00,34.79,34.86,34.76,34.85,74500.0,23.7832,23.8311,23.7627,23.8242,74500.0
2009-05-22 09:30:00,34.86,35.02,34.74,34.83,23500.0,23.8311,23.9404,23.749,23.8105,23500.0
2009-05-22 09:40:00,34.81,34.87,34.76,34.86,18100.0,23.7969,23.8379,23.7627,23.8311,18100.0
2009-05-22 09:50:00,34.86,34.97,34.84,34.95,16800.0,23.8311,23.9063,23.8174,23.8926,16800.0
2009-05-22 10:00:00,34.95,35.0,34.92,34.99,24800.0,23.8926,23.9268,23.8721,23.9199,24800.0
2009-05-22 10:10:00,35.0,35.01,34.9,34.92,34200.0,23.9268,23.9336,23.8584,23.8721,34200.0
2009-05-22 10:20:00,34.93,34.98,34.9,34.94,31800.0,23.8789,23.9131,23.8584,23.8857,31800.0
2009-05-22 10:30:00,34.9,34.93,34.89,34.93,27600.0,23.8584,23.8789,23.8516,23.8789,27600.0
2009-05-22 10:40:00,34.93,35.02,34.92,34.99,17900.0,23.8789,23.9404,23.8721,23.9199,17900.0
2009-05-22 10:50:00,34.99,35.05,34.99,35.02,12100.0,23.9199,23.9609,23.9199,23.9404,12100.0
2009-05-22 11:00:00,35.03,35.07,35.0,35.05,6700.0,23.9473,23.9746,23.9268,23.9609,6700.0
2009-05-22 11:10:00,35.03,35.08,35.03,35.05,12800.0,23.9473,23.9815,23.9473,23.9609,12800.0
2009-05-22 11:20:00,35.05,35.07,35.01,35.05,28600.0,23.9609,23.9746,23.9336,23.9609,28600.0
2009-05-22 11:30:00,35.06,35.16,35.03,35.15,46700.0,23.9678,24.0361,23.9473,24.0293,46700.0
2009-05-22 11:40:00,35.15,35.15,35.08,35.13,41300.0,24.0293,24.0293,23.9815,24.0156,41300.0
2009-05-22 11:50:00,35.12,35.15,35.08,35.11,83700.0,24.0088,24.0293,23.9815,24.002,83700.0
2009-05-22 12:00:00,35.11,35.15,35.03,35.05,41100.0,24.002,24.0293,23.9473,23.9609,41100.0
2009-05-22 12:10:00,35.04,35.08,35.04,35.05,33600.0,23.9541,23.9815,23.9541,23.9609,33600.0
2009-05-22 12:20:00,35.06,35.06,34.9,34.9,93700.0,23.9678,23.9678,23.8584,23.8584,93700.0
2009-05-22 12:30:00,34.91,35.03,34.9,35.03,22600.0,23.8652,23.9473,23.8584,23.9473,22600.0
2009-05-22 12:40:00,35.05,35.07,34.99,35.0,13500.0,23.9609,23.9746,23.9199,23.9268,13500.0
2009-05-22 12:50:00,35.0,35.05,34.99,35.01,58600.0,23.9268,23.9609,23.9199,23.9336,58600.0
2009-05-22 13:00:00,35.0,35.03,34.99,35.0,34200.0,23.9268,23.9473,23.9199,23.9268,34200.0
2009-05-22 13:10:00,35.0,35.01,34.95,35.0,31000.0,23.9268,23.9336,23.8926,23.9268,31000.0
2009-05-22 13:20:00,35.0,35.04,34.98,34.98,9000.0,23.9268,23.9541,23.9131,23.9131,9000.0
2009-05-22 13:30:00,34.96,34.96,34.89,34.92,11100.0,23.8994,23.8994,23.8516,23.8721,11100.0
2009-05-22 13:40:00,34.92,35.01,34.9,35.0,19700.0,23.8721,23.9336,23.8584,23.9268,19700.0
2009-05-22 13:50:00,35.0,35.04,34.98,35.04,15600.0,23.9268,23.9541,23.9131,23.9541,15600.0
2009-05-22 14:00:00,35.03,35.06,35.02,35.03,17000.0,23.9473,23.9678,23.9404,23.9473,17000.0
2009-05-22 14:10:00,35.03,35.05,35.02,35.04,20700.0,23.9473,23.9609,23.9404,23.9541,20700.0
2009-05-22 14:20:00,35.04,35.05,35.02,35.03,20900.0,23.9541,23.9609,23.9404,23.9473,20900.0
2009-05-22 14:30:00,35.03,35.14,35.02,35.08,58700.0,23.9473,24.0225,23.9404,23.9815,58700.0
2009-05-22 14:40:00,35.09,35.13,35.09,35.1,24300.0,23.9883,24.0156,23.9883,23.9951,24300.0
2009-05-22 14:50:00,35.1,35.12,35.09,35.11,15600.0,23.9951,24.0088,23.9883,24.002,15600.0
2009-05-22 15:00:00,35.11,35.13,35.08,35.11,63400.0,24.002,24.0156,23.9815,24.002,63400.0
2009-05-22 15:10:00,35.12,35.14,35.07,35.08,29200.0,24.0088,24.0225,23.9746,23.9815,29200.0
2009-05-22 15:20:00,35.08,35.08,35.0,35.05,47800.0,23.9815,23.9815,23.9268,23.9609,47800.0
2009-05-22 15:30:00,35.03,35.04,34.98,35.0,50900.0,23.9473,23.9541,23.9131,23.9268,50900.0
2009-05-22 15:40:00,35.0,35.03,34.9,34.94,55900.0,23.9268,23.9473,23.8584,23.8857,55900.0
2009-05-22 15:50:00,34.95,34.97,34.85,34.88,66600.0,23.8926,23.9063,23.8242,23.8447,66600.0
2009-05-26 09:30:00,34.84,34.84,34.4,34.48,39000.0,23.8174,23.8174,23.5166,23.5713,39000.0
2009-05-26 09:40:00,34.48,34.72,34.48,34.71,24000.0,23.5713,23.7353,23.5713,23.7285,24000.0
2009-05-26 09:50:00,34.7,34.76,34.68,34.74,21900.0,23.7217,23.7627,23.708,23.749,21900.0
2009-05-26 10:00:00,34.76,35.05,34.75,34.99,95900.0,23.7627,23.9609,23.7559,23.9199,95900.0
2009-05-26 10:10:00,34.99,35.05,34.97,35.03,107600.0,23.9199,23.9609,23.9063,23.9473,107600.0
2009-05-26 10:20:00,35.04,35.05,35.01,35.03,30300.0,23.9541,23.9609,23.9336,23.9473,30300.0
2009-05-26 10:30:00,35.02,35.07,34.98,34.98,63100.0,23.9404,23.9746,23.9131,23.9131,63100.0
2009-05-26 10:40:00,34.99,34.99,34.95,34.98,18400.0,23.9199,23.9199,23.8926,23.9131,18400.0
2009-05-26 10:50:00,34.98,35.18,34.96,35.17,37200.0,23.9131,24.0498,23.8994,24.043,37200.0
2009-05-26 11:00:00,35.18,35.19,35.17,35.18,20300.0,24.0498,24.0566,24.043,24.0498,20300.0
2009-05-26 11:10:00,35.18,35.25,35.17,35.2,79900.0,24.0498,24.0977,24.043,24.0635,79900.0
2009-05-26 11:20:00,35.21,35.21,35.14,35.18,27800.0,24.0703,24.0703,24.0225,24.0498,27800.0
2009-05-26 11:30:00,35.18,35.19,35.14,35.17,28400.0,24.0498,24.0566,24.0225,24.043,28400.0
2009-05-26 11:40:00,35.17,35.2,35.14,35.14,24200.0,24.043,24.0635,24.0225,24.0225,24200.0
2009-05-26 11:50:00,35.13,35.15,35.13,35.13,16100.0,24.0156,24.0293,24.0156,24.0156,16100.0
2009-05-26 12:00:00,35.14,35.15,35.11,35.13,14700.0,24.0225,24.0293,24.002,24.0156,14700.0
2009-05-26 12:10:00,35.12,35.17,35.12,35.16,23100.0,24.0088,24.043,24.0088,24.0361,23100.0
2009-05-26 12:20:00,35.16,35.18,35.14,35.14,39500.0,24.0361,24.0498,24.0225,24.0225,39500.0
2009-05-26 12:30:00,35.14,35.15,35.11,35.13,14400.0,24.0225,24.0293,24.002,24.0156,14400.0
2009-05-26 12:40:00,35.13,35.27,35.12,35.27,17900.0,24.0156,24.1113,24.0088,24.1113,17900.0
2009-05-26 12:50:00,35.26,35.26,35.19,35.23,30400.0,24.1045,24.1045,24.0566,24.084,30400.0
2009-05-26 13:00:00,35.22,35.3,35.21,35.3,11100.0,24.0772,24.1318,24.0703,24.1318,11100.0
2009-05-26 13:10:00,35.29,35.38,35.29,35.33,40800.0,24.125,24.1865,24.125,24.1524,40800.0
2009-05-26 13:20:00,35.33,35.35,35.25,35.33,41500.0,24.1524,24.166,24.0977,24.1524,41500.0
2009-05-26 13:30:00,35.34,35.35,35.25,35.32,41200.0,24.1592,24.166,24.0977,24.1455,41200.0
2009-05-26 13:40:00,35.33,35.35,35.29,35.32,19800.0,24.1524,24.166,24.125,24.1455,19800.0
2009-05-26 13:50:00,35.33,35.33,35.28,35.28,12800.0,24.1524,24.1524,24.1182,24.1182,12800.0
2009-05-26 14:00:00,35.29,35.31,35.27,35.28,22900.0,24.125,24.1387,24.1113,24.1182,22900.0
2009-05-26 14:10:00,35.31,35.31,35.28,35.3,17300.0,24.1387,24.1387,24.1182,24.1318,17300.0
2009-05-26 14:20:00,35.3,35.31,35.25,35.26,20600.0,24.1318,24.1387,24.0977,24.1045,20600.0
2009-05-26 14:30:00,35.26,35.26,35.25,35.25,17700.0,24.1045,24.1045,24.0977,24.0977,17700.0
2009-05-26 14:40:00,35.26,35.28,35.2,35.22,65800.0,24.1045,24.1182,24.0635,24.0772,65800.0
2009-05-26 14:50:00,35.22,35.22,35.17,35.19,17300.0,24.0772,24.0772,24.043,24.0566,17300.0
2009-05-26 15:00:00,35.18,35.23,35.18,35.22,24700.0,24.0498,24.084,24.0498,24.0772,24700.0
2009-05-26 15:10:00,35.23,35.27,35.19,35.22,28400.0,24.084,24.1113,24.0566,24.0772,28400.0
2009-05-26 15:20:00,35.22,35.27,35.21,35.24,29300.0,24.0772,24.1113,24.0703,24.0908,29300.0
2009-05-26 15:30:00,35.24,35.27,35.2,35.22,34500.0,24.0908,24.1113,24.0635,24.0772,34500.0
2009-05-26 15:40:00,35.21,35.23,35.12,35.16,51900.0,24.0703,24.084,24.0088,24.0361,51900.0
2009-05-26 15:50:00,35.17,35.28,35.17,35.25,71700.0,24.043,24.1182,24.043,24.0977,71700.0
2009-05-27 09:30:00,35.23,35.32,35.02,35.03,24600.0,24.084,24.1455,23.9404,23.9473,24600.0
2009-05-27 09:40:00,35.01,35.12,34.95,35.12,18300.0,23.9336,24.0088,23.8926,24.0088,18300.0
2009-05-27 09:50:00,35.12,35.13,34.99,35.0,19000.0,24.0088,24.0156,23.9199,23.9268,19000.0
2009-05-27 10:00:00,35.01,35.11,34.95,34.96,27400.0,23.9336,24.002,23.8926,23.8994,27400.0
2009-05-27 10:10:00,34.93,35.03,34.91,35.01,26700.0,23.8789,23.9473,23.8652,23.9336,26700.0
2009-05-27 10:20:00,35.02,35.13,35.02,35.1,24300.0,23.9404,24.0156,23.9404,23.9951,24300.0
2009-05-27 10:30:00,35.09,35.11,35.03,35.11,13100.0,23.9883,24.002,23.9473,24.002,13100.0
2009-05-27 10:40:00,35.11,35.12,35.02,35.07,13400.0,24.002,24.0088,23.9404,23.9746,13400.0
2009-05-27 10:50:00,35.07,35.12,35.07,35.12,11500.0,23.9746,24.0088,23.9746,24.0088,11500.0
2009-05-27 11:00:00,35.12,35.13,35.01,35.01,16100.0,24.0088,24.0156,23.9336,23.9336,16100.0
2009-05-27 11:10:00,35.01,35.12,35.01,35.08,27600.0,23.9336,24.0088,23.9336,23.9815,27600.0
2009-05-27 11:20:00,35.09,35.17,35.09,35.14,11800.0,23.9883,24.043,23.9883,24.0225,11800.0
2009-05-27 11:30:00,35.14,35.17,35.1,35.13,17200.0,24.0225,24.043,23.9951,24.0156,17200.0
2009-05-27 11:40:00,35.13,35.14,35.07,35.08,12900.0,24.0156,24.0225,23.9746,23.9815,12900.0
2009-05-27 11:50:00,35.1,35.11,34.99,35.01,13800.0,23.9951,24.002,23.9199,23.9336,13800.0
2009-05-27 12:00:00,35.01,35.06,35.01,35.06,12500.0,23.9336,23.9678,23.9336,23.9678,12500.0
2009-05-27 12:10:00,35.05,35.1,35.05,35.06,16000.0,23.9609,23.9951,23.9609,23.9678,16000.0
2009-05-27 12:20:00,35.05,35.05,34.99,35.0,25500.0,23.9609,23.9609,23.9199,23.9268,25500.0
2009-05-27 12:30:00,35.0,35.01,34.95,34.98,31500.0,23.9268,23.9336,23.8926,23.9131,31500.0
2009-05-27 12:40:00,34.98,35.06,34.97,35.02,23100.0,23.9131,23.9678,23.9063,23.9404,23100.0
2009-05-27 12:50:00,35.03,35.07,35.02,35.07,20800.0,23.9473,23.9746,23.9404,23.9746,20800.0
2009-05-27 13:00:00,35.05,35.13,35.05,35.13,28800.0,23.9609,24.0156,23.9609,24.0156,28800.0
2009-05-27 13:10:00,35.14,35.15,35.1,35.14,22700.0,24.0225,24.0293,23.9951,24.0225,22700.0
2009-05-27 13:20:00,35.13,35.15,35.12,35.14,17200.0,24.0156,24.0293,24.0088,24.0225,17200.0
2009-05-27 13:30:00,35.14,35.15,34.99,35.0,18900.0,24.0225,24.0293,23.9199,23.9268,18900.0
2009-05-27 13:40:00,35.0,35.0,34.91,34.92,16100.0,23.9268,23.9268,23.8652,23.8721,16100.0
2009-05-27 13:50:00,34.92,34.93,34.85,34.86,22800.0,23.8721,23.8789,23.8242,23.8311,22800.0
2009-05-27 14:00:00,34.85,34.87,34.8,34.8,21400.0,23.8242,23.8379,23.79,23.79,21400.0
2009-05-27 14:10:00,34.8,34.84,34.8,34.84,19900.0,23.79,23.8174,23.79,23.8174,19900.0
2009-05-27 14:20:00,34.83,34.84,34.76,34.81,30500.0,23.8105,23.8174,23.7627,23.7969,30500.0
2009-05-27 14:30:00,34.8,34.8,34.75,34.79,60100.0,23.79,23.79,23.7559,23.7832,60100.0
2009-05-27 14:40:00,34.8,34.87,34.79,34.86,40200.0,23.79,23.8379,23.7832,23.8311,40200.0
2009-05-27 14:50:00,34.87,34.92,34.86,34.91,39300.0,23.8379,23.8721,23.8311,23.8652,39300.0
2009-05-27 15:00:00,34.9,34.94,34.89,34.89,32500.0,23.8584,23.8857,23.8516,23.8516,32500.0
2009-05-27 15:10:00,34.89,34.91,34.86,34.9,31300.0,23.8516,23.8652,23.8311,23.8584,31300.0
2009-05-27 15:20:00,34.9,34.9,34.71,34.72,41500.0,23.8584,23.8584,23.7285,23.7353,41500.0
2009-05-27 15:30:00,34.72,34.74,34.65,34.66,51300.0,23.7353,23.749,23.6875,23.6943,51300.0
2009-05-27 15:40:00,34.67,34.78,34.65,34.75,57900.0,23.7012,23.7764,23.6875,23.7559,57900.0
2009-05-27 15:50:00,34.76,34.8,34.69,34.75,103900.0,23.7627,23.79,23.7148,23.7559,103900.0
2009-05-28 09:30:00,34.98,34.98,34.55,34.69,20100.0,23.9131,23.9131,23.6191,23.7148,20100.0
2009-05-28 09:40:00,34.71,34.75,34.68,34.75,21200.0,23.7285,23.7559,23.708,23.7559,21200.0
2009-05-28 09:50:00,34.74,34.8,34.74,34.75,18200.0,23.749,23.79,23.749,23.7559,18200.0
2009-05-28 10:00:00,34.76,34.76,34.62,34.66,33600.0,23.7627,23.7627,23.667,23.6943,33600.0
2009-05-28 10:10:00,34.64,34.64,34.55,34.58,24400.0,23.6807,23.6807,23.6191,23.6396,24400.0
2009-05-28 10:20:00,34.57,34.57,34.49,34.53,18200.0,23.6328,23.6328,23.5781,23.6055,18200.0
2009-05-28 10:30:00,34.53,34.59,34.48,34.56,21700.0,23.6055,23.6465,23.5713,23.626,21700.0
2009-05-28 10:40:00,34.56,34.62,34.55,34.56,10800.0,23.626,23.667,23.6191,23.626,10800.0
2009-05-28 10:50:00,34.56,34.59,34.49,34.59,16500.0,23.626,23.6465,23.5781,23.6465,16500.0
2009-05-28 11:00:00,34.58,34.64,34.54,34.63,13100.0,23.6396,23.6807,23.6123,23.6738,13100.0
2009-05-28 11:10:00,34.63,34.67,34.61,34.65,17900.0,23.6738,23.7012,23.6601,23.6875,17900.0
2009-05-28 11:20:00,34.64,34.67,34.62,34.67,17000.0,23.6807,23.7012,23.667,23.7012,17000.0
2009-05-28 11:30:00,34.65,34.66,34.61,34.61,9300.0,23.6875,23.6943,23.6601,23.6601,9300.0
2009-05-28 11:40:00,34.61,34.76,34.61,34.76,19100.0,23.6601,23.7627,23.6601,23.7627,19100.0
2009-05-28 11:50:00,34.76,34.79,34.7,34.79,18100.0,23.7627,23.7832,23.7217,23.7832,18100.0
2009-05-28 12:00:00,34.79,34.8,34.65,34.65,13900.0,23.7832,23.79,23.6875,23.6875,13900.0
2009-05-28 12:10:00,34.66,34.66,34.57,34.57,11300.0,23.6943,23.6943,23.6328,23.6328,11300.0
2009-05-28 12:20:00,34.57,34.57,34.5,34.5,12400.0,23.6328,23.6328,23.5849,23.5849,12400.0
2009-05-28 12:30:00,34.5,34.61,34.49,34.58,11500.0,23.5849,23.6601,23.5781,23.6396,11500.0
2009-05-28 12:40:00,34.61,34.63,34.54,34.54,12300.0,23.6601,23.6738,23.6123,23.6123,12300.0
2009-05-28 12:50:00,34.53,34.58,34.53,34.57,12800.0,23.6055,23.6396,23.6055,23.6328,12800.0
2009-05-28 13:00:00,34.56,34.64,34.51,34.6,37800.0,23.626,23.6807,23.5918,23.6533,37800.0
2009-05-28 13:10:00,34.6,34.79,34.6,34.79,34800.0,23.6533,23.7832,23.6533,23.7832,34800.0
2009-05-28 13:20:00,34.79,34.84,34.78,34.82,10200.0,23.7832,23.8174,23.7764,23.8037,10200.0
2009-05-28 13:30:00,34.8,34.85,34.78,34.83,14000.0,23.79,23.8242,23.7764,23.8105,14000.0
2009-05-28 13:40:00,34.84,34.85,34.81,34.84,9900.0,23.8174,23.8242,23.7969,23.8174,9900.0
2009-05-28 13:50:00,34.83,34.83,34.67,34.73,19400.0,23.8105,23.8105,23.7012,23.7422,19400.0
2009-05-28 14:00:00,34.75,34.82,34.73,34.79,12000.0,23.7559,23.8037,23.7422,23.7832,12000.0
2009-05-28 14:10:00,34.79,34.83,34.75,34.82,17300.0,23.7832,23.8105,23.7559,23.8037,17300.0
2009-05-28 14:20:00,34.81,34.92,34.8,34.84,27900.0,23.7969,23.8721,23.79,23.8174,27900.0
2009-05-28 14:30:00,34.84,34.96,34.84,34.91,20600.0,23.8174,23.8994,23.8174,23.8652,20600.0
2009-05-28 14:40:00,34.91,34.91,34.82,34.87,17400.0,23.8652,23.8652,23.8037,23.8379,17400.0
2009-05-28 14:50:00,34.87,34.93,34.86,34.92,24000.0,23.8379,23.8789,23.8311,23.8721,24000.0
2009-05-28 15:00:00,34.92,34.95,34.91,34.92,26900.0,23.8721,23.8926,23.8652,23.8721,26900.0
2009-05-28 15:10:00,34.91,34.91,34.83,34.87,24900.0,23.8652,23.8652,23.8105,23.8379,24900.0
2009-05-28 15:20:00,34.86,34.91,34.81,34.91,38700.0,23.8311,23.8652,23.7969,23.8652,38700.0
2009-05-28 15:30:00,34.9,34.94,34.85,34.93,49400.0,23.8584,23.8857,23.8242,23.8789,49400.0
2009-05-28 15:40:00,34.93,35.0,34.9,34.99,52800.0,23.8789,23.9268,23.8584,23.9199,52800.0
2009-05-28 15:50:00,34.98,35.02,34.83,34.94,76200.0,23.9131,23.9404,23.8105,23.8857,76200.0
2009-05-29 09:30:00,34.98,35.01,34.76,34.9,18900.0,23.9131,23.9336,23.7627,23.8584,18900.0
2009-05-29 09:40:00,34.9,34.95,34.64,34.68,27800.0,23.8584,23.8926,23.6807,23.708,27800.0
2009-05-29 09:50:00,34.66,34.84,34.66,34.84,19000.0,23.6943,23.8174,23.6943,23.8174,19000.0
2009-05-29 10:00:00,34.84,34.86,34.75,34.84,26000.0,23.8174,23.8311,23.7559,23.8174,26000.0
2009-05-29 10:10:00,34.84,34.88,34.8,34.84,17800.0,23.8174,23.8447,23.79,23.8174,17800.0
2009-05-29 10:20:00,34.84,34.92,34.81,34.87,23500.0,23.8174,23.8721,23.7969,23.8379,23500.0
2009-05-29 10:30:00,34.88,34.91,34.76,34.81,23400.0,23.8447,23.8652,23.7627,23.7969,23400.0
2009-05-29 10:40:00,34.81,34.88,34.77,34.79,26600.0,23.7969,23.8447,23.7695,23.7832,26600.0
2009-05-29 10:50:00,34.8,34.89,34.78,34.83,9800.0,23.79,23.8516,23.7764,23.8105,9800.0
2009-05-29 11:00:00,34.82,34.83,34.77,34.79,23400.0,23.8037,23.8105,23.7695,23.7832,23400.0
2009-05-29 11:10:00,34.79,34.81,34.75,34.81,22900.0,23.7832,23.7969,23.7559,23.7969,22900.0
2009-05-29 11:20:00,34.81,34.93,34.79,34.79,19000.0,23.7969,23.8789,23.7832,23.7832,19000.0
2009-05-29 11:30:00,34.79,34.82,34.76,34.76,17700.0,23.7832,23.8037,23.7627,23.7627,17700.0
2009-05-29 11:40:00,34.76,34.84,34.76,34.82,17100.0,23.7627,23.8174,23.7627,23.8037,17100.0
2009-05-29 11:50:00,34.83,34.85,34.76,34.85,20400.0,23.8105,23.8242,23.7627,23.8242,20400.0
2009-05-29 12:00:00,34.84,34.93,34.83,34.92,20000.0,23.8174,23.8789,23.8105,23.8721,20000.0
2009-05-29 12:10:00,34.91,34.92,34.86,34.87,6700.0,23.8652,23.8721,23.8311,23.8379,6700.0
2009-05-29 12:20:00,34.86,34.88,34.8,34.86,16300.0,23.8311,23.8447,23.79,23.8311,16300.0
2009-05-29 12:30:00,34.85,34.85,34.81,34.82,7200.0,23.8242,23.8242,23.7969,23.8037,7200.0
2009-05-29 12:40:00,34.81,34.83,34.76,34.82,11800.0,23.7969,23.8105,23.7627,23.8037,11800.0
2009-05-29 12:50:00,34.83,34.84,34.82,34.82,4000.0,23.8105,23.8174,23.8037,23.8037,4000.0
2009-05-29 13:00:00,34.82,34.88,34.82,34.86,5900.0,23.8037,23.8447,23.8037,23.8311,5900.0
2009-05-29 13:10:00,34.86,34.88,34.83,34.83,8900.0,23.8311,23.8447,23.8105,23.8105,8900.0
2009-05-29 13:20:00,34.84,34.87,34.84,34.87,14400.0,23.8174,23.8379,23.8174,23.8379,14400.0
2009-05-29 13:30:00,34.87,34.99,34.87,34.97,17000.0,23.8379,23.9199,23.8379,23.9063,17000.0
2009-05-29 13:40:00,34.97,34.98,34.97,34.98,5200.0,23.9063,23.9131,23.9063,23.9131,5200.0
2009-05-29 13:50:00,34.97,34.97,34.95,34.96,9300.0,23.9063,23.9063,23.8926,23.8994,9300.0
2009-05-29 14:00:00,34.96,34.96,34.94,34.95,6500.0,23.8994,23.8994,23.8857,23.8926,6500.0
2009-05-29 14:10:00,34.95,34.97,34.94,34.95,7800.0,23.8926,23.9063,23.8857,23.8926,7800.0
2009-05-29 14:20:00,34.94,34.95,34.9,34.91,15400.0,23.8857,23.8926,23.8584,23.8652,15400.0
2009-05-29 14:30:00,34.91,34.92,34.86,34.86,12200.0,23.8652,23.8721,23.8311,23.8311,12200.0
2009-05-29 14:40:00,34.86,34.9,34.82,34.86,19700.0,23.8311,23.8584,23.8037,23.8311,19700.0
2009-05-29 14:50:00,34.85,34.87,34.81,34.85,14300.0,23.8242,23.8379,23.7969,23.8242,14300.0
2009-05-29 15:00:00,34.84,34.84,34.8,34.83,24400.0,23.8174,23.8174,23.79,23.8105,24400.0
2009-05-29 15:10:00,34.82,34.87,34.79,34.86,23500.0,23.8037,23.8379,23.7832,23.8311,23500.0
2009-05-29 15:20:00,34.86,34.93,34.83,34.92,44800.0,23.8311,23.8789,23.8105,23.8721,44800.0
2009-05-29 15:30:00,34.91,34.96,34.86,34.91,39600.0,23.8652,23.8994,23.8311,23.8652,39600.0
2009-05-29 15:40:00,34.91,35.01,34.89,34.93,121100.0,23.8652,23.9336,23.8516,23.8789,121100.0
2009-05-29 15:50:00,34.93,35.21,34.91,35.2,201100.0,23.8789,24.0703,23.8652,24.0635,201100.0
2009-06-01 09:30:00,35.5,35.63,35.35,35.47,29000.0,24.2686,24.3574,24.166,24.2481,29000.0
2009-06-01 09:40:00,35.46,35.5,35.29,35.34,36000.0,24.2412,24.2686,24.125,24.1592,36000.0
2009-06-01 09:50:00,35.34,35.4,35.24,35.25,38000.0,24.1592,24.2002,24.0908,24.0977,38000.0
2009-06-01 10:00:00,35.27,35.41,35.27,35.28,29900.0,24.1113,24.207,24.1113,24.1182,29900.0
2009-06-01 10:10:00,35.28,35.42,35.28,35.39,50700.0,24.1182,24.2139,24.1182,24.1934,50700.0
2009-06-01 10:20:00,35.4,35.42,35.35,35.36,28500.0,24.2002,24.2139,24.166,24.1729,28500.0
2009-06-01 10:30:00,35.37,35.41,35.36,35.38,26000.0,24.1797,24.207,24.1729,24.1865,26000.0
2009-06-01 10:40:00,35.39,35.39,35.32,35.33,13200.0,24.1934,24.1934,24.1455,24.1524,13200.0
2009-06-01 10:50:00,35.34,35.38,35.32,35.32,18400.0,24.1592,24.1865,24.1455,24.1455,18400.0
2009-06-01 11:00:00,35.34,35.47,35.33,35.41,40300.0,24.1592,24.2481,24.1524,24.207,40300.0
2009-06-01 11:10:00,35.41,35.41,35.35,35.35,10900.0,24.207,24.207,24.166,24.166,10900.0
2009-06-01 11:20:00,35.35,35.44,35.35,35.42,14100.0,24.166,24.2276,24.166,24.2139,14100.0
2009-06-01 11:30:00,35.42,35.46,35.41,35.45,15000.0,24.2139,24.2412,24.207,24.2344,15000.0
2009-06-01 11:40:00,35.45,35.46,35.44,35.45,12700.0,24.2344,24.2412,24.2276,24.2344,12700.0
2009-06-01 11:50:00,35.44,35.47,35.44,35.46,19200.0,24.2276,24.2481,24.2276,24.2412,19200.0
2009-06-01 12:00:00,35.45,35.46,35.4,35.43,26500.0,24.2344,24.2412,24.2002,24.2207,26500.0
2009-06-01 12:10:00,35.42,35.45,35.38,35.4,11100.0,24.2139,24.2344,24.1865,24.2002,11100.0
2009-06-01 12:20:00,35.39,35.44,35.37,35.4,11300.0,24.1934,24.2276,24.1797,24.2002,11300.0
2009-06-01 12:30:00,35.4,35.4,35.36,35.37,16700.0,24.2002,24.2002,24.1729,24.1797,16700.0
2009-06-01 12:40:00,35.38,35.4,35.35,35.39,11400.0,24.1865,24.2002,24.166,24.1934,11400.0
2009-06-01 12:50:00,35.39,35.43,35.35,35.35,14600.0,24.1934,24.2207,24.166,24.166,14600.0
2009-06-01 13:00:00,35.34,35.45,35.34,35.44,14600.0,24.1592,24.2344,24.1592,24.2276,14600.0
2009-06-01 13:10:00,35.44,35.45,35.41,35.42,14300.0,24.2276,24.2344,24.207,24.2139,14300.0
2009-06-01 13:20:00,35.42,35.47,35.34,35.34,29900.0,24.2139,24.2481,24.1592,24.1592,29900.0
2009-06-01 13:30:00,35.34,35.36,35.29,35.3,16300.0,24.1592,24.1729,24.125,24.1318,16300.0
2009-06-01 13:40:00,35.3,35.32,35.26,35.31,16600.0,24.1318,24.1455,24.1045,24.1387,16600.0
2009-06-01 13:50:00,35.3,35.35,35.27,35.3,20800.0,24.1318,24.166,24.1113,24.1318,20800.0
2009-06-01 14:00:00,35.31,35.37,35.27,35.27,17400.0,24.1387,24.1797,24.1113,24.1113,17400.0
2009-06-01 14:10:00,35.28,35.32,35.26,35.28,22700.0,24.1182,24.1455,24.1045,24.1182,22700.0
2009-06-01 14:20:00,35.29,35.34,35.28,35.32,19200.0,24.125,24.1592,24.1182,24.1455,19200.0
2009-06-01 14:30:00,35.32,35.35,35.29,35.33,42500.0,24.1455,24.166,24.125,24.1524,42500.0
2009-06-01 14:40:00,35.33,35.38,35.32,35.34,31500.0,24.1524,24.1865,24.1455,24.1592,31500.0
2009-06-01 14:50:00,35.33,35.36,35.31,35.33,25200.0,24.1524,24.1729,24.1387,24.1524,25200.0
2009-06-01 15:00:00,35.33,35.35,35.29,35.35,34700.0,24.1524,24.166,24.125,24.166,34700.0
2009-06-01 15:10:00,35.35,35.44,35.34,35.36,63600.0,24.166,24.2276,24.1592,24.1729,63600.0
2009-06-01 15:20:00,35.35,35.5,35.35,35.5,48600.0,24.166,24.2686,24.166,24.2686,48600.0
2009-06-01 15:30:00,35.5,35.5,35.45,35.45,40800.0,24.2686,24.2686,24.2344,24.2344,40800.0
2009-06-01 15:40:00,35.45,35.5,35.37,35.41,73800.0,24.2344,24.2686,24.1797,24.207,73800.0
2009-06-01 15:50:00,35.42,35.46,35.32,35.44,85200.0,24.2139,24.2412,24.1455,24.2276,85200.0
2009-06-02 09:30:00,35.31,35.7,35.21,35.61,47400.0,24.1387,24.4053,24.0703,24.3438,47400.0
2009-06-02 09:40:00,35.61,35.72,35.59,35.65,26300.0,24.3438,24.419,24.3301,24.3711,26300.0
2009-06-02 09:50:00,35.65,35.74,35.54,35.54,47700.0,24.3711,24.4326,24.2959,24.2959,47700.0
2009-06-02 10:00:00,35.55,35.7,35.48,35.54,40700.0,24.3028,24.4053,24.2549,24.2959,40700.0
2009-06-02 10:10:00,35.54,35.59,35.47,35.48,35700.0,24.2959,24.3301,24.2481,24.2549,35700.0
2009-06-02 10:20:00,35.48,35.59,35.48,35.59,18200.0,24.2549,24.3301,24.2549,24.3301,18200.0
2009-06-02 10:30:00,35.59,35.67,35.57,35.64,29700.0,24.3301,24.3848,24.3164,24.3643,29700.0
2009-06-02 10:40:00,35.65,35.67,35.57,35.6,21300.0,24.3711,24.3848,24.3164,24.3369,21300.0
2009-06-02 10:50:00,35.59,35.71,35.59,35.65,38300.0,24.3301,24.4121,24.3301,24.3711,38300.0
2009-06-02 11:00:00,35.66,35.7,35.63,35.63,19700.0,24.378,24.4053,24.3574,24.3574,19700.0
2009-06-02 11:10:00,35.62,35.67,35.58,35.67,21400.0,24.3506,24.3848,24.3233,24.3848,21400.0
2009-06-02 11:20:00,35.67,35.71,35.66,35.68,24800.0,24.3848,24.4121,24.378,24.3916,24800.0
2009-06-02 11:30:00,35.68,35.71,35.63,35.69,28200.0,24.3916,24.4121,24.3574,24.3985,28200.0
2009-06-02 11:40:00,35.68,35.73,35.67,35.7,44500.0,24.3916,24.4258,24.3848,24.4053,44500.0
2009-06-02 11:50:00,35.7,35.71,35.67,35.69,32600.0,24.4053,24.4121,24.3848,24.3985,32600.0
2009-06-02 12:00:00,35.69,35.71,35.66,35.67,28700.0,24.3985,24.4121,24.378,24.3848,28700.0
2009-06-02 12:10:00,35.68,35.69,35.64,35.69,16900.0,24.3916,24.3985,24.3643,24.3985,16900.0
2009-06-02 12:20:00,35.69,35.7,35.67,35.68,22700.0,24.3985,24.4053,24.3848,24.3916,22700.0
2009-06-02 12:30:00,35.68,35.71,35.67,35.67,16600.0,24.3916,24.4121,24.3848,24.3848,16600.0
2009-06-02 12:40:00,35.67,35.69,35.67,35.68,6900.0,24.3848,24.3985,24.3848,24.3916,6900.0
2009-06-02 12:50:00,35.68,35.7,35.67,35.67,13100.0,24.3916,24.4053,24.3848,24.3848,13100.0
2009-06-02 13:00:00,35.67,35.67,35.63,35.65,13200.0,24.3848,24.3848,24.3574,24.3711,13200.0
2009-06-02 13:10:00,35.65,35.66,35.62,35.63,13700.0,24.3711,24.378,24.3506,24.3574,13700.0
2009-06-02 13:20:00,35.64,35.65,35.59,35.63,19800.0,24.3643,24.3711,24.3301,24.3574,19800.0
2009-06-02 13:30:00,35.63,35.7,35.62,35.7,24600.0,24.3574,24.4053,24.3506,24.4053,24600.0
2009-06-02 13:40:00,35.7,35.79,35.69,35.76,81800.0,24.4053,24.4668,24.3985,24.4463,81800.0
2009-06-02 13:50:00,35.77,35.8,35.76,35.79,48700.0,24.4531,24.4737,24.4463,24.4668,48700.0
2009-06-02 14:00:00,35.78,35.8,35.76,35.8,47900.0,24.46,24.4737,24.4463,24.4737,47900.0
2009-06-02 14:10:00,35.79,35.82,35.75,35.79,64500.0,24.4668,24.4873,24.4395,24.4668,64500.0
2009-06-02 14:20:00,35.8,35.86,35.79,35.82,38400.0,24.4737,24.5147,24.4668,24.4873,38400.0
2009-06-02 14:30:00,35.82,35.91,35.78,35.89,61200.0,24.4873,24.5489,24.46,24.5352,61200.0
2009-06-02 14:40:00,35.89,35.92,35.86,35.91,69800.0,24.5352,24.5557,24.5147,24.5489,69800.0
2009-06-02 14:50:00,35.91,35.92,35.81,35.81,34100.0,24.5489,24.5557,24.4805,24.4805,34100.0
2009-06-02 15:00:00,35.81,35.88,35.8,35.8,36400.0,24.4805,24.5283,24.4737,24.4737,36400.0
2009-06-02 15:10:00,35.81,35.81,35.76,35.78,28000.0,24.4805,24.4805,24.4463,24.46,28000.0
2009-06-02 15:20:00,35.78,35.83,35.68,35.7,87200.0,24.46,24.4942,24.3916,24.4053,87200.0
2009-06-02 15:30:00,35.7,35.82,35.68,35.81,45600.0,24.4053,24.4873,24.3916,24.4805,45600.0
2009-06-02 15:40:00,35.81,35.86,35.79,35.85,48500.0,24.4805,24.5147,24.4668,24.5078,48500.0
2009-06-02 15:50:00,35.86,35.88,35.71,35.75,113400.0,24.5147,24.5283,24.4121,24.4395,113400.0
2009-06-03 09:30:00,35.5,35.76,35.5,35.69,34500.0,24.2686,24.4463,24.2686,24.3985,34500.0
2009-06-03 09:40:00,35.66,35.7,35.52,35.64,15500.0,24.378,24.4053,24.2822,24.3643,15500.0
2009-06-03 09:50:00,35.63,35.69,35.51,35.58,14800.0,24.3574,24.3985,24.2754,24.3233,14800.0
2009-06-03 10:00:00,35.57,35.67,35.53,35.63,31900.0,24.3164,24.3848,24.2891,24.3574,31900.0
2009-06-03 10:10:00,35.63,35.7,35.63,35.69,18500.0,24.3574,24.4053,24.3574,24.3985,18500.0
2009-06-03 10:20:00,35.69,35.71,35.6,35.67,41500.0,24.3985,24.4121,24.3369,24.3848,41500.0
2009-06-03 10:30:00,35.67,35.68,35.55,35.56,65400.0,24.3848,24.3916,24.3028,24.3096,65400.0
2009-06-03 10:40:00,35.56,35.65,35.55,35.63,20500.0,24.3096,24.3711,24.3028,24.3574,20500.0
2009-06-03 10:50:00,35.63,35.66,35.6,35.62,15200.0,24.3574,24.378,24.3369,24.3506,15200.0
2009-06-03 11:00:00,35.62,35.63,35.53,35.54,17200.0,24.3506,24.3574,24.2891,24.2959,17200.0
2009-06-03 11:10:00,35.54,35.55,35.45,35.46,17900.0,24.2959,24.3028,24.2344,24.2412,17900.0
2009-06-03 11:20:00,35.46,35.6,35.45,35.59,30800.0,24.2412,24.3369,24.2344,24.3301,30800.0
2009-06-03 11:30:00,35.58,35.63,35.58,35.63,16900.0,24.3233,24.3574,24.3233,24.3574,16900.0
2009-06-03 11:40:00,35.63,35.67,35.57,35.6,27700.0,24.3574,24.3848,24.3164,24.3369,27700.0
2009-06-03 11:50:00,35.59,35.6,35.51,35.51,21600.0,24.3301,24.3369,24.2754,24.2754,21600.0
2009-06-03 12:00:00,35.5,35.57,35.5,35.57,19400.0,24.2686,24.3164,24.2686,24.3164,19400.0
2009-06-03 12:10:00,35.56,35.57,35.51,35.51,25800.0,24.3096,24.3164,24.2754,24.2754,25800.0
2009-06-03 12:20:00,35.5,35.58,35.5,35.58,34200.0,24.2686,24.3233,24.2686,24.3233,34200.0
2009-06-03 12:30:00,35.58,35.58,35.54,35.57,16600.0,24.3233,24.3233,24.2959,24.3164,16600.0
2009-06-03 12:40:00,35.56,35.57,35.55,35.55,18700.0,24.3096,24.3164,24.3028,24.3028,18700.0
2009-06-03 12:50:00,35.55,35.56,35.44,35.44,85800.0,24.3028,24.3096,24.2276,24.2276,85800.0
2009-06-03 13:00:00,35.44,35.44,35.39,35.43,23300.0,24.2276,24.2276,24.1934,24.2207,23300.0
2009-06-03 13:10:00,35.43,35.49,35.42,35.44,22300.0,24.2207,24.2617,24.2139,24.2276,22300.0
2009-06-03 13:20:00,35.44,35.45,35.36,35.38,20600.0,24.2276,24.2344,24.1729,24.1865,20600.0
2009-06-03 13:30:00,35.37,35.38,35.36,35.38,14200.0,24.1797,24.1865,24.1729,24.1865,14200.0
2009-06-03 13:40:00,35.37,35.38,35.29,35.35,39600.0,24.1797,24.1865,24.125,24.166,39600.0
2009-06-03 13:50:00,35.35,35.36,35.33,35.36,13900.0,24.166,24.1729,24.1524,24.1729,13900.0
2009-06-03 14:00:00,35.35,35.4,35.34,35.38,36200.0,24.166,24.2002,24.1592,24.1865,36200.0
2009-06-03 14:10:00,35.37,35.44,35.34,35.42,13000.0,24.1797,24.2276,24.1592,24.2139,13000.0
2009-06-03 14:20:00,35.43,35.45,35.4,35.41,24100.0,24.2207,24.2344,24.2002,24.207,24100.0
2009-06-03 14:30:00,35.41,35.41,35.36,35.37,32400.0,24.207,24.207,24.1729,24.1797,32400.0
2009-06-03 14:40:00,35.37,35.43,35.37,35.42,34100.0,24.1797,24.2207,24.1797,24.2139,34100.0
2009-06-03 14:50:00,35.41,35.53,35.41,35.51,41800.0,24.207,24.2891,24.207,24.2754,41800.0
2009-06-03 15:00:00,35.51,35.57,35.51,35.55,26000.0,24.2754,24.3164,24.2754,24.3028,26000.0
2009-06-03 15:10:00,35.54,35.58,35.5,35.53,49700.0,24.2959,24.3233,24.2686,24.2891,49700.0
2009-06-03 15:20:00,35.53,35.54,35.5,35.5,21000.0,24.2891,24.2959,24.2686,24.2686,21000.0
2009-06-03 15:30:00,35.49,35.53,35.44,35.52,37300.0,24.2617,24.2891,24.2276,24.2822,37300.0
2009-06-03 15:40:00,35.53,35.56,35.52,35.55,86200.0,24.2891,24.3096,24.2822,24.3028,86200.0
2009-06-03 15:50:00,35.55,35.66,35.53,35.66,94500.0,24.3028,24.378,24.2891,24.378,94500.0
2009-06-04 09:30:00,35.53,35.73,35.21,35.31,23600.0,24.2891,24.4258,24.0703,24.1387,23600.0
2009-06-04 09:40:00,35.32,35.48,35.31,35.35,17900.0,24.1455,24.2549,24.1387,24.166,17900.0
2009-06-04 09:50:00,35.34,35.41,35.31,35.35,16800.0,24.1592,24.207,24.1387,24.166,16800.0
2009-06-04 10:00:00,35.34,35.34,35.24,35.28,16900.0,24.1592,24.1592,24.0908,24.1182,16900.0
2009-06-04 10:10:00,35.29,35.29,35.2,35.21,21400.0,24.125,24.125,24.0635,24.0703,21400.0
2009-06-04 10:20:00,35.22,35.4,35.18,35.39,15200.0,24.0772,24.2002,24.0498,24.1934,15200.0
2009-06-04 10:30:00,35.4,35.41,35.33,35.33,15000.0,24.2002,24.207,24.1524,24.1524,15000.0
2009-06-04 10:40:00,35.34,35.4,35.3,35.35,11800.0,24.1592,24.2002,24.1318,24.166,11800.0
2009-06-04 10:50:00,35.34,35.35,35.28,35.33,32800.0,24.1592,24.166,24.1182,24.1524,32800.0
2009-06-04 11:00:00,35.34,35.34,35.24,35.24,17700.0,24.1592,24.1592,24.0908,24.0908,17700.0
2009-06-04 11:10:00,35.25,35.31,35.25,35.31,22200.0,24.0977,24.1387,24.0977,24.1387,22200.0
2009-06-04 11:20:00,35.31,35.31,35.26,35.29,12300.0,24.1387,24.1387,24.1045,24.125,12300.0
2009-06-04 11:30:00,35.3,35.3,35.23,35.24,13700.0,24.1318,24.1318,24.084,24.0908,13700.0
2009-06-04 11:40:00,35.24,35.24,35.16,35.17,26200.0,24.0908,24.0908,24.0361,24.043,26200.0
2009-06-04 11:50:00,35.17,35.18,35.15,35.15,9200.0,24.043,24.0498,24.0293,24.0293,9200.0
2009-06-04 12:00:00,35.15,35.17,35.12,35.16,7600.0,24.0293,24.043,24.0088,24.0361,7600.0
2009-06-04 12:10:00,35.15,35.17,35.14,35.16,10100.0,24.0293,24.043,24.0225,24.0361,10100.0
2009-06-04 12:20:00,35.15,35.22,35.15,35.21,10100.0,24.0293,24.0772,24.0293,24.0703,10100.0
2009-06-04 12:30:00,35.2,35.24,35.16,35.18,32800.0,24.0635,24.0908,24.0361,24.0498,32800.0
2009-06-04 12:40:00,35.18,35.27,35.18,35.24,15000.0,24.0498,24.1113,24.0498,24.0908,15000.0
2009-06-04 12:50:00,35.24,35.26,35.23,35.24,6500.0,24.0908,24.1045,24.084,24.0908,6500.0
2009-06-04 13:00:00,35.24,35.25,35.23,35.23,5000.0,24.0908,24.0977,24.084,24.084,5000.0
2009-06-04 13:10:00,35.24,35.25,35.22,35.23,11700.0,24.0908,24.0977,24.0772,24.084,11700.0
2009-06-04 13:20:00,35.23,35.25,35.19,35.21,11400.0,24.084,24.0977,24.0566,24.0703,11400.0
2009-06-04 13:30:00,35.22,35.31,35.22,35.31,12900.0,24.0772,24.1387,24.0772,24.1387,12900.0
2009-06-04 13:40:00,35.3,35.33,35.29,35.31,12500.0,24.1318,24.1524,24.125,24.1387,12500.0
2009-06-04 13:50:00,35.3,35.31,35.21,35.22,28100.0,24.1318,24.1387,24.0703,24.0772,28100.0
2009-06-04 14:00:00,35.22,35.24,35.19,35.22,20900.0,24.0772,24.0908,24.0566,24.0772,20900.0
2009-06-04 14:10:00,35.22,35.23,35.17,35.18,23300.0,24.0772,24.084,24.043,24.0498,23300.0
2009-06-04 14:20:00,35.17,35.18,35.08,35.08,52300.0,24.043,24.0498,23.9815,23.9815,52300.0
2009-06-04 14:30:00,35.09,35.11,35.06,35.1,37500.0,23.9883,24.002,23.9678,23.9951,37500.0
2009-06-04 14:40:00,35.1,35.14,35.08,35.1,28100.0,23.9951,24.0225,23.9815,23.9951,28100.0
2009-06-04 14:50:00,35.1,35.11,35.04,35.06,20300.0,23.9951,24.002,23.9541,23.9678,20300.0
2009-06-04 15:00:00,35.06,35.1,35.03,35.04,41800.0,23.9678,23.9951,23.9473,23.9541,41800.0
2009-06-04 15:10:00,35.03,35.08,34.98,35.03,61000.0,23.9473,23.9815,23.9131,23.9473,61000.0
2009-06-04 15:20:00,35.03,35.12,35.03,35.08,29000.0,23.9473,24.0088,23.9473,23.9815,29000.0
2009-06-04 15:30:00,35.07,35.11,35.03,35.06,60300.0,23.9746,24.002,23.9473,23.9678,60300.0
2009-06-04 15:40:00,35.06,35.17,35.06,35.14,94700.0,23.9678,24.043,23.9678,24.0225,94700.0
2009-06-04 15:50:00,35.14,35.22,35.12,35.14,167600.0,24.0225,24.0772,24.0088,24.0225,167600.0
2009-06-05 09:30:00,35.4,35.4,35.14,35.32,23800.0,24.2002,24.2002,24.0225,24.1455,23800.0
2009-06-05 09:40:00,35.29,35.39,35.19,35.22,22500.0,24.125,24.1934,24.0566,24.0772,22500.0
2009-06-05 09:50:00,35.22,35.26,35.03,35.13,26600.0,24.0772,24.1045,23.9473,24.0156,26600.0
2009-06-05 10:00:00,35.12,35.12,35.0,35.01,23100.0,24.0088,24.0088,23.9268,23.9336,23100.0
2009-06-05 10:10:00,35.0,35.05,34.93,35.0,24000.0,23.9268,23.9609,23.8789,23.9268,24000.0
2009-06-05 10:20:00,35.0,35.03,34.94,34.95,20600.0,23.9268,23.9473,23.8857,23.8926,20600.0
2009-06-05 10:30:00,34.94,35.06,34.92,35.02,18000.0,23.8857,23.9678,23.8721,23.9404,18000.0
2009-06-05 10:40:00,35.01,35.11,35.0,35.08,19300.0,23.9336,24.002,23.9268,23.9815,19300.0
2009-06-05 10:50:00,35.07,35.1,35.05,35.08,11600.0,23.9746,23.9951,23.9609,23.9815,11600.0
2009-06-05 11:00:00,35.09,35.11,35.01,35.05,29500.0,23.9883,24.002,23.9336,23.9609,29500.0
2009-06-05 11:10:00,35.06,35.06,34.97,35.03,15600.0,23.9678,23.9678,23.9063,23.9473,15600.0
2009-06-05 11:20:00,35.03,35.07,35.0,35.01,11100.0,23.9473,23.9746,23.9268,23.9336,11100.0
2009-06-05 11:30:00,35.01,35.02,34.97,35.0,12800.0,23.9336,23.9404,23.9063,23.9268,12800.0
2009-06-05 11:40:00,35.0,35.04,34.95,34.99,20300.0,23.9268,23.9541,23.8926,23.9199,20300.0
2009-06-05 11:50:00,34.99,35.02,34.95,34.98,16700.0,23.9199,23.9404,23.8926,23.9131,16700.0
2009-06-05 12:00:00,34.98,35.04,34.97,34.98,11800.0,23.9131,23.9541,23.9063,23.9131,11800.0
2009-06-05 12:10:00,34.97,34.98,34.92,34.95,9400.0,23.9063,23.9131,23.8721,23.8926,9400.0
2009-06-05 12:20:00,34.95,35.04,34.95,35.02,13100.0,23.8926,23.9541,23.8926,23.9404,13100.0
2009-06-05 12:30:00,35.02,35.05,34.99,35.01,16300.0,23.9404,23.9609,23.9199,23.9336,16300.0
2009-06-05 12:40:00,35.01,35.02,34.99,35.0,13400.0,23.9336,23.9404,23.9199,23.9268,13400.0
2009-06-05 12:50:00,35.0,35.02,34.98,35.01,9900.0,23.9268,23.9404,23.9131,23.9336,9900.0
2009-06-05 13:00:00,35.01,35.04,35.0,35.0,19300.0,23.9336,23.9541,23.9268,23.9268,19300.0
2009-06-05 13:10:00,34.99,35.02,34.96,34.97,34700.0,23.9199,23.9404,23.8994,23.9063,34700.0
2009-06-05 13:20:00,34.97,34.99,34.94,34.95,12300.0,23.9063,23.9199,23.8857,23.8926,12300.0
2009-06-05 13:30:00,34.96,35.0,34.93,35.0,12000.0,23.8994,23.9268,23.8789,23.9268,12000.0
2009-06-05 13:40:00,35.0,35.0,34.94,34.94,11800.0,23.9268,23.9268,23.8857,23.8857,11800.0
2009-06-05 13:50:00,34.95,35.0,34.95,35.0,23300.0,23.8926,23.9268,23.8926,23.9268,23300.0
2009-06-05 14:00:00,34.99,35.01,34.92,34.92,26900.0,23.9199,23.9336,23.8721,23.8721,26900.0
2009-06-05 14:10:00,34.92,34.94,34.89,34.91,30100.0,23.8721,23.8857,23.8516,23.8652,30100.0
2009-06-05 14:20:00,34.9,34.93,34.87,34.87,23100.0,23.8584,23.8789,23.8379,23.8379,23100.0
2009-06-05 14:30:00,34.85,34.87,34.78,34.79,50700.0,23.8242,23.8379,23.7764,23.7832,50700.0
2009-06-05 14:40:00,34.78,34.84,34.77,34.84,25700.0,23.7764,23.8174,23.7695,23.8174,25700.0
2009-06-05 14:50:00,34.85,34.88,34.82,34.83,15800.0,23.8242,23.8447,23.8037,23.8105,15800.0
2009-06-05 15:00:00,34.83,34.91,34.8,34.87,36600.0,23.8105,23.8652,23.79,23.8379,36600.0
2009-06-05 15:10:00,34.86,34.95,34.86,34.94,31500.0,23.8311,23.8926,23.8311,23.8857,31500.0
2009-06-05 15:20:00,34.93,34.96,34.91,34.91,23500.0,23.8789,23.8994,23.8652,23.8652,23500.0
2009-06-05 15:30:00,34.91,34.98,34.9,34.96,40300.0,23.8652,23.9131,23.8584,23.8994,40300.0
2009-06-05 15:40:00,34.96,34.98,34.87,34.87,85000.0,23.8994,23.9131,23.8379,23.8379,85000.0
2009-06-05 15:50:00,34.88,34.93,34.84,34.9,84700.0,23.8447,23.8789,23.8174,23.8584,84700.0
2009-06-08 09:30:00,34.88,35.19,34.87,35.07,52900.0,23.8447,24.0566,23.8379,23.9746,52900.0
2009-06-08 09:40:00,35.11,35.13,34.99,35.02,10800.0,24.002,24.0156,23.9199,23.9404,10800.0
2009-06-08 09:50:00,35.0,35.04,34.98,35.01,15600.0,23.9268,23.9541,23.9131,23.9336,15600.0
2009-06-08 10:00:00,35.01,35.07,34.99,35.05,11600.0,23.9336,23.9746,23.9199,23.9609,11600.0
2009-06-08 10:10:00,35.05,35.06,34.98,35.04,31700.0,23.9609,23.9678,23.9131,23.9541,31700.0
2009-06-08 10:20:00,35.05,35.11,35.0,35.1,43800.0,23.9609,24.002,23.9268,23.9951,43800.0
2009-06-08 10:30:00,35.11,35.12,34.96,35.01,29000.0,24.002,24.0088,23.8994,23.9336,29000.0
2009-06-08 10:40:00,35.02,35.17,35.01,35.13,175900.0,23.9404,24.043,23.9336,24.0156,175900.0
2009-06-08 10:50:00,35.14,35.2,35.13,35.14,21900.0,24.0225,24.0635,24.0156,24.0225,21900.0
2009-06-08 11:00:00,35.13,35.13,35.03,35.06,15100.0,24.0156,24.0156,23.9473,23.9678,15100.0
2009-06-08 11:10:00,35.06,35.08,35.0,35.08,48300.0,23.9678,23.9815,23.9268,23.9815,48300.0
2009-06-08 11:20:00,35.09,35.13,35.0,35.11,57700.0,23.9883,24.0156,23.9268,24.002,57700.0
2009-06-08 11:30:00,35.1,35.14,35.05,35.07,19800.0,23.9951,24.0225,23.9609,23.9746,19800.0
2009-06-08 11:40:00,35.06,35.11,35.05,35.06,7800.0,23.9678,24.002,23.9609,23.9678,7800.0
2009-06-08 11:50:00,35.07,35.15,35.03,35.07,35300.0,23.9746,24.0293,23.9473,23.9746,35300.0
2009-06-08 12:00:00,35.08,35.1,34.95,35.0,21900.0,23.9815,23.9951,23.8926,23.9268,21900.0
2009-06-08 12:10:00,35.0,35.0,34.9,34.93,14200.0,23.9268,23.9268,23.8584,23.8789,14200.0
2009-06-08 12:20:00,34.94,34.96,34.93,34.93,19600.0,23.8857,23.8994,23.8789,23.8789,19600.0
2009-06-08 12:30:00,34.93,34.94,34.87,34.89,27900.0,23.8789,23.8857,23.8379,23.8516,27900.0
2009-06-08 12:40:00,34.88,34.92,34.85,34.86,40600.0,23.8447,23.8721,23.8242,23.8311,40600.0
2009-06-08 12:50:00,34.85,34.9,34.85,34.87,20600.0,23.8242,23.8584,23.8242,23.8379,20600.0
2009-06-08 13:00:00,34.87,34.95,34.87,34.92,12500.0,23.8379,23.8926,23.8379,23.8721,12500.0
2009-06-08 13:10:00,34.92,34.94,34.9,34.94,17400.0,23.8721,23.8857,23.8584,23.8857,17400.0
2009-06-08 13:20:00,34.94,34.96,34.92,34.93,11300.0,23.8857,23.8994,23.8721,23.8789,11300.0
2009-06-08 13:30:00,34.93,35.01,34.93,35.0,18700.0,23.8789,23.9336,23.8789,23.9268,18700.0
2009-06-08 13:40:00,35.0,35.05,34.99,35.03,32100.0,23.9268,23.9609,23.9199,23.9473,32100.0
2009-06-08 13:50:00,35.03,35.03,35.0,35.01,12400.0,23.9473,23.9473,23.9268,23.9336,12400.0
2009-06-08 14:00:00,35.02,35.02,34.97,34.98,59000.0,23.9404,23.9404,23.9063,23.9131,59000.0
2009-06-08 14:10:00,34.99,35.05,34.99,35.04,13400.0,23.9199,23.9609,23.9199,23.9541,13400.0
2009-06-08 14:20:00,35.03,35.07,35.02,35.07,17800.0,23.9473,23.9746,23.9404,23.9746,17800.0
2009-06-08 14:30:00,35.07,35.12,35.05,35.06,13400.0,23.9746,24.0088,23.9609,23.9678,13400.0
2009-06-08 14:40:00,35.07,35.08,35.02,35.04,20900.0,23.9746,23.9815,23.9404,23.9541,20900.0
2009-06-08 14:50:00,35.05,35.07,35.0,35.04,19000.0,23.9609,23.9746,23.9268,23.9541,19000.0
2009-06-08 15:00:00,35.04,35.1,35.04,35.1,25700.0,23.9541,23.9951,23.9541,23.9951,25700.0
2009-06-08 15:10:00,35.1,35.22,35.06,35.17,44300.0,23.9951,24.0772,23.9678,24.043,44300.0
2009-06-08 15:20:00,35.17,35.35,35.17,35.25,74300.0,24.043,24.166,24.043,24.0977,74300.0
2009-06-08 15:30:00,35.26,35.45,35.26,35.33,101800.0,24.1045,24.2344,24.1045,24.1524,101800.0
2009-06-08 15:40:00,35.32,35.38,35.29,35.35,69700.0,24.1455,24.1865,24.125,24.166,69700.0
2009-06-08 15:50:00,35.35,35.36,35.23,35.27,55900.0,24.166,24.1729,24.084,24.1113,55900.0
2009-06-09 09:30:00,35.25,35.5,35.25,35.48,55000.0,24.0977,24.2686,24.0977,24.2549,55000.0
2009-06-09 09:40:00,35.46,35.49,35.3,35.31,45500.0,24.2412,24.2617,24.1318,24.1387,45500.0
2009-06-09 09:50:00,35.3,35.31,35.19,35.2,40300.0,24.1318,24.1387,24.0566,24.0635,40300.0
2009-06-09 10:00:00,35.2,35.31,35.16,35.3,15700.0,24.0635,24.1387,24.0361,24.1318,15700.0
2009-06-09 10:10:00,35.3,35.31,35.25,35.29,52500.0,24.1318,24.1387,24.0977,24.125,52500.0
2009-06-09 10:20:00,35.29,35.31,35.2,35.27,26800.0,24.125,24.1387,24.0635,24.1113,26800.0
2009-06-09 10:30:00,35.26,35.33,35.26,35.3,13000.0,24.1045,24.1524,24.1045,24.1318,13000.0
2009-06-09 10:40:00,35.3,35.32,35.19,35.21,28700.0,24.1318,24.1455,24.0566,24.0703,28700.0
2009-06-09 10:50:00,35.2,35.24,35.19,35.23,18800.0,24.0635,24.0908,24.0566,24.084,18800.0
2009-06-09 11:00:00,35.23,35.24,35.16,35.23,22900.0,24.084,24.0908,24.0361,24.084,22900.0
2009-06-09 11:10:00,35.25,35.26,35.22,35.24,10800.0,24.0977,24.1045,24.0772,24.0908,10800.0
2009-06-09 11:20:00,35.25,35.25,35.22,35.22,9700.0,24.0977,24.0977,24.0772,24.0772,9700.0
2009-06-09 11:30:00,35.22,35.25,35.2,35.23,12600.0,24.0772,24.0977,24.0635,24.084,12600.0
2009-06-09 11:40:00,35.22,35.27,35.21,35.26,16100.0,24.0772,24.1113,24.0703,24.1045,16100.0
2009-06-09 11:50:00,35.25,35.31,35.25,35.3,15200.0,24.0977,24.1387,24.0977,24.1318,15200.0
2009-06-09 12:00:00,35.3,35.31,35.28,35.28,18200.0,24.1318,24.1387,24.1182,24.1182,18200.0
2009-06-09 12:10:00,35.28,35.28,35.2,35.26,18300.0,24.1182,24.1182,24.0635,24.1045,18300.0
2009-06-09 12:20:00,35.26,35.33,35.25,35.32,24500.0,24.1045,24.1524,24.0977,24.1455,24500.0
2009-06-09 12:30:00,35.32,35.33,35.25,35.26,10800.0,24.1455,24.1524,24.0977,24.1045,10800.0
2009-06-09 12:40:00,35.26,35.27,35.2,35.27,17100.0,24.1045,24.1113,24.0635,24.1113,17100.0
2009-06-09 12:50:00,35.26,35.29,35.26,35.28,9100.0,24.1045,24.125,24.1045,24.1182,9100.0
2009-06-09 13:00:00,35.29,35.33,35.28,35.3,32500.0,24.125,24.1524,24.1182,24.1318,32500.0
2009-06-09 13:10:00,35.3,35.3,35.23,35.28,14200.0,24.1318,24.1318,24.084,24.1182,14200.0
2009-06-09 13:20:00,35.29,35.37,35.29,35.36,17600.0,24.125,24.1797,24.125,24.1729,17600.0
2009-06-09 13:30:00,35.36,35.37,35.32,35.37,14600.0,24.1729,24.1797,24.1455,24.1797,14600.0
2009-06-09 13:40:00,35.36,35.39,35.35,35.35,11500.0,24.1729,24.1934,24.166,24.166,11500.0
2009-06-09 13:50:00,35.36,35.41,35.35,35.41,13300.0,24.1729,24.207,24.166,24.207,13300.0
2009-06-09 14:00:00,35.41,35.46,35.4,35.42,21200.0,24.207,24.2412,24.2002,24.2139,21200.0
2009-06-09 14:10:00,35.42,35.46,35.39,35.44,14700.0,24.2139,24.2412,24.1934,24.2276,14700.0
2009-06-09 14:20:00,35.45,35.5,35.42,35.5,15000.0,24.2344,24.2686,24.2139,24.2686,15000.0
2009-06-09 14:30:00,35.5,35.54,35.45,35.45,28300.0,24.2686,24.2959,24.2344,24.2344,28300.0
2009-06-09 14:40:00,35.46,35.46,35.35,35.35,42800.0,24.2412,24.2412,24.166,24.166,42800.0
2009-06-09 14:50:00,35.36,35.36,35.33,35.34,48400.0,24.1729,24.1729,24.1524,24.1592,48400.0
2009-06-09 15:00:00,35.35,35.39,35.35,35.36,38300.0,24.166,24.1934,24.166,24.1729,38300.0
2009-06-09 15:10:00,35.36,35.38,35.33,35.35,25000.0,24.1729,24.1865,24.1524,24.166,25000.0
2009-06-09 15:20:00,35.36,35.38,35.33,35.34,26600.0,24.1729,24.1865,24.1524,24.1592,26600.0
2009-06-09 15:30:00,35.34,35.38,35.31,35.36,53600.0,24.1592,24.1865,24.1387,24.1729,53600.0
2009-06-09 15:40:00,35.36,35.39,35.3,35.36,60400.0,24.1729,24.1934,24.1318,24.1729,60400.0
2009-06-09 15:50:00,35.36,35.4,35.29,35.33,77800.0,24.1729,24.2002,24.125,24.1524,77800.0
2009-06-10 09:30:00,35.41,35.63,35.41,35.62,20700.0,24.207,24.3574,24.207,24.3506,20700.0
2009-06-10 09:40:00,35.54,35.6,35.32,35.37,29400.0,24.2959,24.3369,24.1455,24.1797,29400.0
2009-06-10 09:50:00,35.36,35.4,35.32,35.34,30000.0,24.1729,24.2002,24.1455,24.1592,30000.0
2009-06-10 10:00:00,35.33,35.34,35.17,35.27,27400.0,24.1524,24.1592,24.043,24.1113,27400.0
2009-06-10 10:10:00,35.27,35.29,35.21,35.28,31300.0,24.1113,24.125,24.0703,24.1182,31300.0
2009-06-10 10:20:00,35.29,35.33,35.19,35.2,51600.0,24.125,24.1524,24.0566,24.0635,51600.0
2009-06-10 10:30:00,35.2,35.37,35.19,35.32,44700.0,24.0635,24.1797,24.0566,24.1455,44700.0
2009-06-10 10:40:00,35.34,35.34,35.23,35.25,19600.0,24.1592,24.1592,24.084,24.0977,19600.0
2009-06-10 10:50:00,35.25,35.33,35.24,35.31,17300.0,24.0977,24.1524,24.0908,24.1387,17300.0
2009-06-10 11:00:00,35.32,35.32,35.25,35.29,13900.0,24.1455,24.1455,24.0977,24.125,13900.0
2009-06-10 11:10:00,35.28,35.34,35.24,35.3,20300.0,24.1182,24.1592,24.0908,24.1318,20300.0
2009-06-10 11:20:00,35.29,35.35,35.27,35.34,23600.0,24.125,24.166,24.1113,24.1592,23600.0
2009-06-10 11:30:00,35.34,35.37,35.32,35.37,29100.0,24.1592,24.1797,24.1455,24.1797,29100.0
2009-06-10 11:40:00,35.36,35.36,35.26,35.28,14600.0,24.1729,24.1729,24.1045,24.1182,14600.0
2009-06-10 11:50:00,35.29,35.31,35.26,35.28,15200.0,24.125,24.1387,24.1045,24.1182,15200.0
2009-06-10 12:00:00,35.28,35.28,35.23,35.25,17800.0,24.1182,24.1182,24.084,24.0977,17800.0
2009-06-10 12:10:00,35.25,35.27,35.22,35.22,17100.0,24.0977,24.1113,24.0772,24.0772,17100.0
2009-06-10 12:20:00,35.23,35.23,35.15,35.18,19200.0,24.084,24.084,24.0293,24.0498,19200.0
2009-06-10 12:30:00,35.19,35.2,35.13,35.17,25100.0,24.0566,24.0635,24.0156,24.043,25100.0
2009-06-10 12:40:00,35.17,35.17,35.12,35.12,14000.0,24.043,24.043,24.0088,24.0088,14000.0
2009-06-10 12:50:00,35.13,35.16,35.12,35.14,9800.0,24.0156,24.0361,24.0088,24.0225,9800.0
2009-06-10 13:00:00,35.14,35.14,35.02,35.05,31000.0,24.0225,24.0225,23.9404,23.9609,31000.0
2009-06-10 13:10:00,35.05,35.05,35.0,35.0,15200.0,23.9609,23.9609,23.9268,23.9268,15200.0
2009-06-10 13:20:00,35.01,35.03,34.97,34.99,21900.0,23.9336,23.9473,23.9063,23.9199,21900.0
2009-06-10 13:30:00,34.99,34.99,34.89,34.9,10400.0,23.9199,23.9199,23.8516,23.8584,10400.0
2009-06-10 13:40:00,34.88,34.93,34.85,34.87,23000.0,23.8447,23.8789,23.8242,23.8379,23000.0
2009-06-10 13:50:00,34.87,34.97,34.87,34.95,23500.0,23.8379,23.9063,23.8379,23.8926,23500.0
2009-06-10 14:00:00,34.95,34.96,34.85,34.9,34300.0,23.8926,23.8994,23.8242,23.8584,34300.0
2009-06-10 14:10:00,34.91,34.94,34.89,34.92,26100.0,23.8652,23.8857,23.8516,23.8721,26100.0
2009-06-10 14:20:00,34.93,34.93,34.8,34.83,33900.0,23.8789,23.8789,23.79,23.8105,33900.0
2009-06-10 14:30:00,34.81,34.9,34.77,34.88,25000.0,23.7969,23.8584,23.7695,23.8447,25000.0
2009-06-10 14:40:00,34.87,34.9,34.86,34.87,19900.0,23.8379,23.8584,23.8311,23.8379,19900.0
2009-06-10 14:50:00,34.88,34.98,34.86,34.93,23900.0,23.8447,23.9131,23.8311,23.8789,23900.0
2009-06-10 15:00:00,34.91,34.91,34.87,34.87,18400.0,23.8652,23.8652,23.8379,23.8379,18400.0
2009-06-10 15:10:00,34.88,34.9,34.83,34.84,33900.0,23.8447,23.8584,23.8105,23.8174,33900.0
2009-06-10 15:20:00,34.84,34.86,34.79,34.82,39800.0,23.8174,23.8311,23.7832,23.8037,39800.0
2009-06-10 15:30:00,34.82,34.96,34.81,34.96,74600.0,23.8037,23.8994,23.7969,23.8994,74600.0
2009-06-10 15:40:00,34.97,35.0,34.92,34.98,47800.0,23.9063,23.9268,23.8721,23.9131,47800.0
2009-06-10 15:50:00,34.97,35.07,34.92,35.05,64300.0,23.9063,23.9746,23.8721,23.9609,64300.0
2009-06-11 09:30:00,35.11,35.41,34.9,35.34,42900.0,24.002,24.207,23.8584,24.1592,42900.0
2009-06-11 09:40:00,35.32,35.52,35.3,35.5,32200.0,24.1455,24.2822,24.1318,24.2686,32200.0
2009-06-11 09:50:00,35.51,35.52,35.43,35.47,8200.0,24.2754,24.2822,24.2207,24.2481,8200.0
2009-06-11 10:00:00,35.47,35.47,35.34,35.36,15200.0,24.2481,24.2481,24.1592,24.1729,15200.0
2009-06-11 10:10:00,35.36,35.45,35.35,35.4,20200.0,24.1729,24.2344,24.166,24.2002,20200.0
2009-06-11 10:20:00,35.39,35.41,35.33,35.36,19300.0,24.1934,24.207,24.1524,24.1729,19300.0
2009-06-11 10:30:00,35.37,35.42,35.32,35.35,27600.0,24.1797,24.2139,24.1455,24.166,27600.0
2009-06-11 10:40:00,35.35,35.37,35.33,35.34,13900.0,24.166,24.1797,24.1524,24.1592,13900.0
2009-06-11 10:50:00,35.35,35.37,35.26,35.27,11800.0,24.166,24.1797,24.1045,24.1113,11800.0
2009-06-11 11:00:00,35.27,35.29,35.23,35.28,19600.0,24.1113,24.125,24.084,24.1182,19600.0
2009-06-11 11:10:00,35.28,35.4,35.25,35.32,22800.0,24.1182,24.2002,24.0977,24.1455,22800.0
2009-06-11 11:20:00,35.32,35.35,35.25,35.29,19300.0,24.1455,24.166,24.0977,24.125,19300.0
2009-06-11 11:30:00,35.3,35.31,35.25,35.27,10100.0,24.1318,24.1387,24.0977,24.1113,10100.0
2009-06-11 11:40:00,35.27,35.28,35.22,35.23,16200.0,24.1113,24.1182,24.0772,24.084,16200.0
2009-06-11 11:50:00,35.24,35.33,35.23,35.27,22300.0,24.0908,24.1524,24.084,24.1113,22300.0
2009-06-11 12:00:00,35.27,35.36,35.26,35.29,15800.0,24.1113,24.1729,24.1045,24.125,15800.0
2009-06-11 12:10:00,35.29,35.31,35.25,35.28,9800.0,24.125,24.1387,24.0977,24.1182,9800.0
2009-06-11 12:20:00,35.29,35.3,35.23,35.23,12100.0,24.125,24.1318,24.084,24.084,12100.0
2009-06-11 12:30:00,35.24,35.28,35.22,35.23,25400.0,24.0908,24.1182,24.0772,24.084,25400.0
2009-06-11 12:40:00,35.24,35.29,35.22,35.27,17900.0,24.0908,24.125,24.0772,24.1113,17900.0
2009-06-11 12:50:00,35.26,35.38,35.24,35.37,47400.0,24.1045,24.1865,24.0908,24.1797,47400.0
2009-06-11 13:00:00,35.37,35.47,35.33,35.34,21800.0,24.1797,24.2481,24.1524,24.1592,21800.0
2009-06-11 13:10:00,35.34,35.38,35.31,35.38,7400.0,24.1592,24.1865,24.1387,24.1865,7400.0
2009-06-11 13:20:00,35.36,35.5,35.36,35.5,19800.0,24.1729,24.2686,24.1729,24.2686,19800.0
2009-06-11 13:30:00,35.49,35.54,35.45,35.48,31200.0,24.2617,24.2959,24.2344,24.2549,31200.0
2009-06-11 13:40:00,35.46,35.49,35.41,35.46,11000.0,24.2412,24.2617,24.207,24.2412,11000.0
2009-06-11 13:50:00,35.46,35.46,35.42,35.44,6500.0,24.2412,24.2412,24.2139,24.2276,6500.0
2009-06-11 14:00:00,35.44,35.46,35.39,35.41,8700.0,24.2276,24.2412,24.1934,24.207,8700.0
2009-06-11 14:10:00,35.41,35.48,35.4,35.45,30300.0,24.207,24.2549,24.2002,24.2344,30300.0
2009-06-11 14:20:00,35.45,35.48,35.41,35.46,14400.0,24.2344,24.2549,24.207,24.2412,14400.0
2009-06-11 14:30:00,35.47,35.48,35.33,35.37,23300.0,24.2481,24.2549,24.1524,24.1797,23300.0
2009-06-11 14:40:00,35.37,35.41,35.36,35.4,11100.0,24.1797,24.207,24.1729,24.2002,11100.0
2009-06-11 14:50:00,35.4,35.51,35.38,35.5,23900.0,24.2002,24.2754,24.1865,24.2686,23900.0
2009-06-11 15:00:00,35.5,35.51,35.42,35.49,21100.0,24.2686,24.2754,24.2139,24.2617,21100.0
2009-06-11 15:10:00,35.49,35.5,35.45,35.45,17500.0,24.2617,24.2686,24.2344,24.2344,17500.0
2009-06-11 15:20:00,35.45,35.48,35.39,35.41,28500.0,24.2344,24.2549,24.1934,24.207,28500.0
2009-06-11 15:30:00,35.41,35.41,35.31,35.37,41900.0,24.207,24.207,24.1387,24.1797,41900.0
2009-06-11 15:40:00,35.37,35.38,35.29,35.32,40000.0,24.1797,24.1865,24.125,24.1455,40000.0
2009-06-11 15:50:00,35.31,35.37,35.18,35.2,55900.0,24.1387,24.1797,24.0498,24.0635,55900.0
2009-06-12 09:30:00,35.01,35.19,35.0,35.09,25600.0,23.9336,24.0566,23.9268,23.9883,25600.0
2009-06-12 09:40:00,35.09,35.09,35.0,35.0,17600.0,23.9883,23.9883,23.9268,23.9268,17600.0
2009-06-12 09:50:00,35.01,35.04,34.9,34.96,15800.0,23.9336,23.9541,23.8584,23.8994,15800.0
2009-06-12 10:00:00,34.95,35.17,34.93,35.16,21700.0,23.8926,24.043,23.8789,24.0361,21700.0
2009-06-12 10:10:00,35.15,35.21,35.14,35.19,27100.0,24.0293,24.0703,24.0225,24.0566,27100.0
2009-06-12 10:20:00,35.17,35.25,35.13,35.15,13900.0,24.043,24.0977,24.0156,24.0293,13900.0
2009-06-12 10:30:00,35.14,35.18,35.13,35.18,8300.0,24.0225,24.0498,24.0156,24.0498,8300.0
2009-06-12 10:40:00,35.18,35.24,35.16,35.22,14500.0,24.0498,24.0908,24.0361,24.0772,14500.0
2009-06-12 10:50:00,35.21,35.24,35.18,35.18,8000.0,24.0703,24.0908,24.0498,24.0498,8000.0
2009-06-12 11:00:00,35.19,35.22,35.15,35.18,15000.0,24.0566,24.0772,24.0293,24.0498,15000.0
2009-06-12 11:10:00,35.18,35.23,35.17,35.18,16500.0,24.0498,24.084,24.043,24.0498,16500.0
2009-06-12 11:20:00,35.19,35.22,35.19,35.22,5600.0,24.0566,24.0772,24.0566,24.0772,5600.0
2009-06-12 11:30:00,35.22,35.24,35.2,35.23,7800.0,24.0772,24.0908,24.0635,24.084,7800.0
2009-06-12 11:40:00,35.24,35.25,35.2,35.22,10600.0,24.0908,24.0977,24.0635,24.0772,10600.0
2009-06-12 11:50:00,35.21,35.23,35.21,35.22,8800.0,24.0703,24.084,24.0703,24.0772,8800.0
2009-06-12 12:00:00,35.23,35.24,35.21,35.22,9600.0,24.084,24.0908,24.0703,24.0772,9600.0
2009-06-12 12:10:00,35.23,35.23,35.22,35.22,3100.0,24.084,24.084,24.0772,24.0772,3100.0
2009-06-12 12:20:00,35.23,35.27,35.22,35.26,8700.0,24.084,24.1113,24.0772,24.1045,8700.0
2009-06-12 12:30:00,35.26,35.28,35.23,35.26,11600.0,24.1045,24.1182,24.084,24.1045,11600.0
2009-06-12 12:40:00,35.28,35.31,35.27,35.31,4700.0,24.1182,24.1387,24.1113,24.1387,4700.0
2009-06-12 12:50:00,35.3,35.3,35.24,35.3,12200.0,24.1318,24.1318,24.0908,24.1318,12200.0
2009-06-12 13:00:00,35.31,35.32,35.28,35.28,7800.0,24.1387,24.1455,24.1182,24.1182,7800.0
2009-06-12 13:10:00,35.28,35.36,35.28,35.34,8800.0,24.1182,24.1729,24.1182,24.1592,8800.0
2009-06-12 13:20:00,35.34,35.4,35.33,35.38,11700.0,24.1592,24.2002,24.1524,24.1865,11700.0
2009-06-12 13:30:00,35.37,35.4,35.37,35.39,5700.0,24.1797,24.2002,24.1797,24.1934,5700.0
2009-06-12 13:40:00,35.39,35.41,35.38,35.39,5800.0,24.1934,24.207,24.1865,24.1934,5800.0
2009-06-12 13:50:00,35.4,35.43,35.4,35.41,12500.0,24.2002,24.2207,24.2002,24.207,12500.0
2009-06-12 14:00:00,35.42,35.42,35.37,35.42,9600.0,24.2139,24.2139,24.1797,24.2139,9600.0
2009-06-12 14:10:00,35.41,35.42,35.36,35.38,5500.0,24.207,24.2139,24.1729,24.1865,5500.0
2009-06-12 14:20:00,35.38,35.4,35.33,35.33,11500.0,24.1865,24.2002,24.1524,24.1524,11500.0
2009-06-12 14:30:00,35.34,35.39,35.34,35.38,9300.0,24.1592,24.1934,24.1592,24.1865,9300.0
2009-06-12 14:40:00,35.38,35.45,35.37,35.42,25600.0,24.1865,24.2344,24.1797,24.2139,25600.0
2009-06-12 14:50:00,35.42,35.44,35.41,35.41,14700.0,24.2139,24.2276,24.207,24.207,14700.0
2009-06-12 15:00:00,35.41,35.44,35.4,35.4,15900.0,24.207,24.2276,24.2002,24.2002,15900.0
2009-06-12 15:10:00,35.4,35.42,35.39,35.4,9700.0,24.2002,24.2139,24.1934,24.2002,9700.0
2009-06-12 15:20:00,35.41,35.41,35.37,35.38,13500.0,24.207,24.207,24.1797,24.1865,13500.0
2009-06-12 15:30:00,35.4,35.41,35.27,35.28,28000.0,24.2002,24.207,24.1113,24.1182,28000.0
2009-06-12 15:40:00,35.28,35.31,35.25,35.25,28400.0,24.1182,24.1387,24.0977,24.0977,28400.0
2009-06-12 15:50:00,35.25,35.37,35.25,35.37,53900.0,24.0977,24.1797,24.0977,24.1797,53900.0
2009-06-15 09:30:00,35.25,35.25,34.86,34.93,27300.0,24.0977,24.0977,23.8311,23.8789,27300.0
2009-06-15 09:40:00,34.93,34.96,34.81,34.88,54400.0,23.8789,23.8994,23.7969,23.8447,54400.0
2009-06-15 09:50:00,34.89,34.96,34.85,34.96,23400.0,23.8516,23.8994,23.8242,23.8994,23400.0
2009-06-15 10:00:00,34.95,35.01,34.94,34.95,22900.0,23.8926,23.9336,23.8857,23.8926,22900.0
2009-06-15 10:10:00,34.94,34.96,34.83,34.85,65600.0,23.8857,23.8994,23.8105,23.8242,65600.0
2009-06-15 10:20:00,34.85,34.87,34.79,34.8,27400.0,23.8242,23.8379,23.7832,23.79,27400.0
2009-06-15 10:30:00,34.79,34.79,34.6,34.62,77400.0,23.7832,23.7832,23.6533,23.667,77400.0
2009-06-15 10:40:00,34.64,34.69,34.57,34.61,24400.0,23.6807,23.7148,23.6328,23.6601,24400.0
2009-06-15 10:50:00,34.61,34.64,34.61,34.61,10200.0,23.6601,23.6807,23.6601,23.6601,10200.0
2009-06-15 11:00:00,34.61,34.62,34.56,34.57,23000.0,23.6601,23.667,23.626,23.6328,23000.0
2009-06-15 11:10:00,34.58,34.58,34.55,34.55,10300.0,23.6396,23.6396,23.6191,23.6191,10300.0
2009-06-15 11:20:00,34.56,34.6,34.54,34.58,10600.0,23.626,23.6533,23.6123,23.6396,10600.0
2009-06-15 11:30:00,34.57,34.57,34.56,34.57,11600.0,23.6328,23.6328,23.626,23.6328,11600.0
2009-06-15 11:40:00,34.57,34.6,34.56,34.57,29000.0,23.6328,23.6533,23.626,23.6328,29000.0
2009-06-15 11:50:00,34.58,34.58,34.53,34.55,16900.0,23.6396,23.6396,23.6055,23.6191,16900.0
2009-06-15 12:00:00,34.55,34.56,34.53,34.55,24000.0,23.6191,23.626,23.6055,23.6191,24000.0
2009-06-15 12:10:00,34.54,34.56,34.54,34.56,10800.0,23.6123,23.626,23.6123,23.626,10800.0
2009-06-15 12:20:00,34.56,34.56,34.51,34.53,16500.0,23.626,23.626,23.5918,23.6055,16500.0
2009-06-15 12:30:00,34.52,34.55,34.52,34.53,15300.0,23.5986,23.6191,23.5986,23.6055,15300.0
2009-06-15 12:40:00,34.53,34.55,34.52,34.53,27700.0,23.6055,23.6191,23.5986,23.6055,27700.0
2009-06-15 12:50:00,34.54,34.56,34.53,34.54,9000.0,23.6123,23.626,23.6055,23.6123,9000.0
2009-06-15 13:00:00,34.54,34.54,34.51,34.51,14100.0,23.6123,23.6123,23.5918,23.5918,14100.0
2009-06-15 13:10:00,34.52,34.53,34.5,34.51,13000.0,23.5986,23.6055,23.5849,23.5918,13000.0
2009-06-15 13:20:00,34.51,34.51,34.47,34.47,12200.0,23.5918,23.5918,23.5644,23.5644,12200.0
2009-06-15 13:30:00,34.47,34.47,34.44,34.46,18000.0,23.5644,23.5644,23.5439,23.5576,18000.0
2009-06-15 13:40:00,34.45,34.46,34.44,34.46,10600.0,23.5508,23.5576,23.5439,23.5576,10600.0
2009-06-15 13:50:00,34.45,34.47,34.44,34.45,14500.0,23.5508,23.5644,23.5439,23.5508,14500.0
2009-06-15 14:00:00,34.45,34.46,34.45,34.45,9400.0,23.5508,23.5576,23.5508,23.5508,9400.0
2009-06-15 14:10:00,34.46,34.48,34.44,34.45,23300.0,23.5576,23.5713,23.5439,23.5508,23300.0
2009-06-15 14:20:00,34.45,34.47,34.44,34.45,11600.0,23.5508,23.5644,23.5439,23.5508,11600.0
2009-06-15 14:30:00,34.46,34.47,34.44,34.44,18100.0,23.5576,23.5644,23.5439,23.5439,18100.0
2009-06-15 14:40:00,34.44,34.45,34.42,34.44,17700.0,23.5439,23.5508,23.5303,23.5439,17700.0
2009-06-15 14:50:00,34.45,34.46,34.42,34.45,23800.0,23.5508,23.5576,23.5303,23.5508,23800.0
2009-06-15 15:00:00,34.45,34.46,34.43,34.46,25900.0,23.5508,23.5576,23.5371,23.5576,25900.0
2009-06-15 15:10:00,34.46,34.58,34.46,34.57,66100.0,23.5576,23.6396,23.5576,23.6328,66100.0
2009-06-15 15:20:00,34.56,34.58,34.53,34.53,30000.0,23.626,23.6396,23.6055,23.6055,30000.0
2009-06-15 15:30:00,34.54,34.55,34.49,34.52,44000.0,23.6123,23.6191,23.5781,23.5986,44000.0
2009-06-15 15:40:00,34.52,34.52,34.47,34.49,56300.0,23.5986,23.5986,23.5644,23.5781,56300.0
2009-06-15 15:50:00,34.49,34.5,34.43,34.48,80400.0,23.5781,23.5849,23.5371,23.5713,80400.0
2009-06-16 09:30:00,34.68,34.68,34.28,34.35,24700.0,23.708,23.708,23.4346,23.4824,24700.0
2009-06-16 09:40:00,34.34,34.36,34.3,34.3,26700.0,23.4756,23.4892,23.4482,23.4482,26700.0
2009-06-16 09:50:00,34.31,34.32,34.25,34.25,31600.0,23.4551,23.4619,23.414,23.414,31600.0
2009-06-16 10:00:00,34.24,34.32,34.2,34.22,36300.0,23.4072,23.4619,23.3799,23.3935,36300.0
2009-06-16 10:10:00,34.21,34.23,34.17,34.22,27100.0,23.3867,23.4004,23.3594,23.3935,27100.0
2009-06-16 10:20:00,34.22,34.24,34.16,34.17,26900.0,23.3935,23.4072,23.3525,23.3594,26900.0
2009-06-16 10:30:00,34.18,34.23,34.17,34.21,32500.0,23.3662,23.4004,23.3594,23.3867,32500.0
2009-06-16 10:40:00,34.2,34.22,34.19,34.19,15100.0,23.3799,23.3935,23.373,23.373,15100.0
2009-06-16 10:50:00,34.18,34.22,34.18,34.22,18100.0,23.3662,23.3935,23.3662,23.3935,18100.0
2009-06-16 11:00:00,34.21,34.22,34.2,34.21,11700.0,23.3867,23.3935,23.3799,23.3867,11700.0
2009-06-16 11:10:00,34.2,34.21,34.17,34.17,7700.0,23.3799,23.3867,23.3594,23.3594,7700.0
2009-06-16 11:20:00,34.17,34.18,34.16,34.16,11000.0,23.3594,23.3662,23.3525,23.3525,11000.0
2009-06-16 11:30:00,34.16,34.17,34.13,34.14,15500.0,23.3525,23.3594,23.332,23.3388,15500.0
2009-06-16 11:40:00,34.14,34.14,34.08,34.09,14400.0,23.3388,23.3388,23.2978,23.3047,14400.0
2009-06-16 11:50:00,34.09,34.11,34.04,34.04,36800.0,23.3047,23.3183,23.2705,23.2705,36800.0
2009-06-16 12:00:00,34.04,34.13,34.04,34.13,27900.0,23.2705,23.332,23.2705,23.332,27900.0
2009-06-16 12:10:00,34.13,34.14,34.1,34.11,9900.0,23.332,23.3388,23.3115,23.3183,9900.0
2009-06-16 12:20:00,34.1,34.1,34.08,34.08,11700.0,23.3115,23.3115,23.2978,23.2978,11700.0
2009-06-16 12:30:00,34.09,34.09,34.04,34.07,41400.0,23.3047,23.3047,23.2705,23.291,41400.0
2009-06-16 12:40:00,34.07,34.08,34.05,34.06,17500.0,23.291,23.2978,23.2773,23.2842,17500.0
2009-06-16 12:50:00,34.06,34.08,34.05,34.05,25400.0,23.2842,23.2978,23.2773,23.2773,25400.0
2009-06-16 13:00:00,34.05,34.06,34.05,34.06,14200.0,23.2773,23.2842,23.2773,23.2842,14200.0
2009-06-16 13:10:00,34.06,34.07,34.05,34.05,7700.0,23.2842,23.291,23.2773,23.2773,7700.0
2009-06-16 13:20:00,34.06,34.06,34.02,34.02,40200.0,23.2842,23.2842,23.2568,23.2568,40200.0
2009-06-16 13:30:00,34.02,34.02,34.0,34.0,10000.0,23.2568,23.2568,23.2431,23.2431,10000.0
2009-06-16 13:40:00,34.0,34.0,33.95,33.95,10800.0,23.2431,23.2431,23.209,23.209,10800.0
2009-06-16 13:50:00,33.94,33.95,33.92,33.94,18500.0,23.2021,23.209,23.1884,23.2021,18500.0
2009-06-16 14:00:00,33.94,33.96,33.9,33.96,47300.0,23.2021,23.2158,23.1748,23.2158,47300.0
2009-06-16 14:10:00,33.95,33.99,33.94,33.97,27400.0,23.209,23.2363,23.2021,23.2226,27400.0
2009-06-16 14:20:00,33.97,33.97,33.92,33.93,16500.0,23.2226,23.2226,23.1884,23.1953,16500.0
2009-06-16 14:30:00,33.93,33.96,33.9,33.96,25800.0,23.1953,23.2158,23.1748,23.2158,25800.0
2009-06-16 14:40:00,33.96,33.97,33.95,33.95,33200.0,23.2158,23.2226,23.209,23.209,33200.0
2009-06-16 14:50:00,33.94,33.96,33.93,33.93,25800.0,23.2021,23.2158,23.1953,23.1953,25800.0
2009-06-16 15:00:00,33.94,33.94,33.9,33.92,36400.0,23.2021,23.2021,23.1748,23.1884,36400.0
2009-06-16 15:10:00,33.92,33.93,33.89,33.93,38900.0,23.1884,23.1953,23.1679,23.1953,38900.0
2009-06-16 15:20:00,33.94,33.94,33.88,33.91,37000.0,23.2021,23.2021,23.1611,23.1816,37000.0
2009-06-16 15:30:00,33.91,34.07,33.91,34.05,97000.0,23.1816,23.291,23.1816,23.2773,97000.0
2009-06-16 15:40:00,34.05,34.11,34.0,34.02,71700.0,23.2773,23.3183,23.2431,23.2568,71700.0
2009-06-16 15:50:00,34.02,34.02,33.82,33.83,155500.0,23.2568,23.2568,23.1201,23.1269,155500.0
2009-06-17 09:30:00,33.88,34.09,33.7,34.03,43700.0,23.1611,23.3047,23.0381,23.2636,43700.0
2009-06-17 09:40:00,34.01,34.06,33.99,34.03,22400.0,23.25,23.2842,23.2363,23.2636,22400.0
2009-06-17 09:50:00,34.06,34.25,34.03,34.22,31100.0,23.2842,23.414,23.2636,23.3935,31100.0
2009-06-17 10:00:00,34.2,34.25,34.16,34.21,28100.0,23.3799,23.414,23.3525,23.3867,28100.0
2009-06-17 10:10:00,34.21,34.22,34.14,34.19,19300.0,23.3867,23.3935,23.3388,23.373,19300.0
2009-06-17 10:20:00,34.17,34.18,34.06,34.09,21200.0,23.3594,23.3662,23.2842,23.3047,21200.0
2009-06-17 10:30:00,34.08,34.1,34.03,34.07,23500.0,23.2978,23.3115,23.2636,23.291,23500.0
2009-06-17 10:40:00,34.07,34.08,33.98,34.03,10000.0,23.291,23.2978,23.2295,23.2636,10000.0
2009-06-17 10:50:00,34.03,34.06,34.01,34.02,13200.0,23.2636,23.2842,23.25,23.2568,13200.0
2009-06-17 11:00:00,34.02,34.03,33.97,34.02,14100.0,23.2568,23.2636,23.2226,23.2568,14100.0
2009-06-17 11:10:00,34.02,34.06,33.97,34.04,15400.0,23.2568,23.2842,23.2226,23.2705,15400.0
2009-06-17 11:20:00,34.04,34.06,34.0,34.0,23700.0,23.2705,23.2842,23.2431,23.2431,23700.0
2009-06-17 11:30:00,34.0,34.04,33.99,34.0,10800.0,23.2431,23.2705,23.2363,23.2431,10800.0
2009-06-17 11:40:00,34.01,34.05,34.0,34.03,8600.0,23.25,23.2773,23.2431,23.2636,8600.0
2009-06-17 11:50:00,34.02,34.1,33.99,34.1,11100.0,23.2568,23.3115,23.2363,23.3115,11100.0
2009-06-17 12:00:00,34.1,34.12,34.05,34.12,15400.0,23.3115,23.3252,23.2773,23.3252,15400.0
2009-06-17 12:10:00,34.1,34.11,34.07,34.07,8100.0,23.3115,23.3183,23.291,23.291,8100.0
2009-06-17 12:20:00,34.08,34.14,34.08,34.11,9300.0,23.2978,23.3388,23.2978,23.3183,9300.0
2009-06-17 12:30:00,34.11,34.12,34.06,34.09,8900.0,23.3183,23.3252,23.2842,23.3047,8900.0
2009-06-17 12:40:00,34.1,34.11,34.07,34.11,6000.0,23.3115,23.3183,23.291,23.3183,6000.0
2009-06-17 12:50:00,34.1,34.12,34.07,34.1,10600.0,23.3115,23.3252,23.291,23.3115,10600.0
2009-06-17 13:00:00,34.09,34.11,34.09,34.11,7700.0,23.3047,23.3183,23.3047,23.3183,7700.0
2009-06-17 13:10:00,34.11,34.14,34.1,34.11,5400.0,23.3183,23.3388,23.3115,23.3183,5400.0
2009-06-17 13:20:00,34.11,34.2,34.11,34.17,21000.0,23.3183,23.3799,23.3183,23.3594,21000.0
2009-06-17 13:30:00,34.17,34.19,34.14,34.18,23900.0,23.3594,23.373,23.3388,23.3662,23900.0
2009-06-17 13:40:00,34.17,34.2,34.16,34.18,6000.0,23.3594,23.3799,23.3525,23.3662,6000.0
2009-06-17 13:50:00,34.18,34.19,34.17,34.18,5300.0,23.3662,23.373,23.3594,23.3662,5300.0
2009-06-17 14:00:00,34.17,34.18,34.13,34.15,6600.0,23.3594,23.3662,23.332,23.3457,6600.0
2009-06-17 14:10:00,34.16,34.19,34.15,34.17,7400.0,23.3525,23.373,23.3457,23.3594,7400.0
2009-06-17 14:20:00,34.16,34.17,34.14,34.17,7700.0,23.3525,23.3594,23.3388,23.3594,7700.0
2009-06-17 14:30:00,34.16,34.17,34.1,34.11,20900.0,23.3525,23.3594,23.3115,23.3183,20900.0
2009-06-17 14:40:00,34.11,34.11,34.08,34.09,11700.0,23.3183,23.3183,23.2978,23.3047,11700.0
2009-06-17 14:50:00,34.09,34.12,34.08,34.1,12600.0,23.3047,23.3252,23.2978,23.3115,12600.0
2009-06-17 15:00:00,34.1,34.14,34.09,34.13,24800.0,23.3115,23.3388,23.3047,23.332,24800.0
2009-06-17 15:10:00,34.13,34.17,34.12,34.14,14500.0,23.332,23.3594,23.3252,23.3388,14500.0
2009-06-17 15:20:00,34.15,34.21,34.13,34.14,34600.0,23.3457,23.3867,23.332,23.3388,34600.0
2009-06-17 15:30:00,34.14,34.17,34.12,34.15,43100.0,23.3388,23.3594,23.3252,23.3457,43100.0
2009-06-17 15:40:00,34.15,34.22,34.13,34.22,34800.0,23.3457,23.3935,23.332,23.3935,34800.0
2009-06-17 15:50:00,34.22,34.22,34.09,34.12,55600.0,23.3935,23.3935,23.3047,23.3252,55600.0
2009-06-18 09:30:00,34.09,34.34,34.07,34.31,11300.0,23.3047,23.4756,23.291,23.4551,11300.0
2009-06-18 09:40:00,34.29,34.37,34.25,34.35,13900.0,23.4414,23.4961,23.414,23.4824,13900.0
2009-06-18 09:50:00,34.35,34.48,34.35,34.48,21900.0,23.4824,23.5713,23.4824,23.5713,21900.0
2009-06-18 10:00:00,34.47,34.53,34.45,34.51,25800.0,23.5644,23.6055,23.5508,23.5918,25800.0
2009-06-18 10:10:00,34.51,34.53,34.43,34.44,17300.0,23.5918,23.6055,23.5371,23.5439,17300.0
2009-06-18 10:20:00,34.42,34.49,34.41,34.47,11600.0,23.5303,23.5781,23.5234,23.5644,11600.0
2009-06-18 10:30:00,34.48,34.61,34.48,34.6,26600.0,23.5713,23.6601,23.5713,23.6533,26600.0
2009-06-18 10:40:00,34.6,34.64,34.58,34.61,20400.0,23.6533,23.6807,23.6396,23.6601,20400.0
2009-06-18 10:50:00,34.6,34.63,34.52,34.55,45600.0,23.6533,23.6738,23.5986,23.6191,45600.0
2009-06-18 11:00:00,34.55,34.59,34.54,34.58,16300.0,23.6191,23.6465,23.6123,23.6396,16300.0
2009-06-18 11:10:00,34.59,34.59,34.47,34.5,34100.0,23.6465,23.6465,23.5644,23.5849,34100.0
2009-06-18 11:20:00,34.5,34.52,34.47,34.5,15400.0,23.5849,23.5986,23.5644,23.5849,15400.0
2009-06-18 11:30:00,34.49,34.49,34.35,34.4,28100.0,23.5781,23.5781,23.4824,23.5166,28100.0
2009-06-18 11:40:00,34.4,34.4,34.39,34.39,3900.0,23.5166,23.5166,23.5098,23.5098,3900.0
2009-06-18 11:50:00,34.4,34.4,34.32,34.37,18800.0,23.5166,23.5166,23.4619,23.4961,18800.0
2009-06-18 12:00:00,34.37,34.41,34.36,34.4,12800.0,23.4961,23.5234,23.4892,23.5166,12800.0
2009-06-18 12:10:00,34.4,34.42,34.39,34.4,10300.0,23.5166,23.5303,23.5098,23.5166,10300.0
2009-06-18 12:20:00,34.4,34.45,34.39,34.42,15700.0,23.5166,23.5508,23.5098,23.5303,15700.0
2009-06-18 12:30:00,34.43,34.45,34.39,34.4,50000.0,23.5371,23.5508,23.5098,23.5166,50000.0
2009-06-18 12:40:00,34.39,34.56,34.38,34.56,55000.0,23.5098,23.626,23.5029,23.626,55000.0
2009-06-18 12:50:00,34.56,34.6,34.55,34.6,27400.0,23.626,23.6533,23.6191,23.6533,27400.0
2009-06-18 13:00:00,34.6,34.67,34.58,34.67,21800.0,23.6533,23.7012,23.6396,23.7012,21800.0
2009-06-18 13:10:00,34.67,34.68,34.65,34.66,11200.0,23.7012,23.708,23.6875,23.6943,11200.0
2009-06-18 13:20:00,34.66,34.7,34.66,34.69,13200.0,23.6943,23.7217,23.6943,23.7148,13200.0
2009-06-18 13:30:00,34.69,34.69,34.59,34.59,29300.0,23.7148,23.7148,23.6465,23.6465,29300.0
2009-06-18 13:40:00,34.58,34.61,34.57,34.61,13300.0,23.6396,23.6601,23.6328,23.6601,13300.0
2009-06-18 13:50:00,34.61,34.64,34.6,34.6,8800.0,23.6601,23.6807,23.6533,23.6533,8800.0
2009-06-18 14:00:00,34.6,34.62,34.57,34.57,15700.0,23.6533,23.667,23.6328,23.6328,15700.0
2009-06-18 14:10:00,34.57,34.62,34.55,34.61,18000.0,23.6328,23.667,23.6191,23.6601,18000.0
2009-06-18 14:20:00,34.61,34.62,34.58,34.6,18400.0,23.6601,23.667,23.6396,23.6533,18400.0
2009-06-18 14:30:00,34.6,34.62,34.57,34.61,23400.0,23.6533,23.667,23.6328,23.6601,23400.0
2009-06-18 14:40:00,34.61,34.67,34.61,34.62,13700.0,23.6601,23.7012,23.6601,23.667,13700.0
2009-06-18 14:50:00,34.62,34.67,34.62,34.66,13000.0,23.667,23.7012,23.667,23.6943,13000.0
2009-06-18 15:00:00,34.66,34.68,34.62,34.66,16400.0,23.6943,23.708,23.667,23.6943,16400.0
2009-06-18 15:10:00,34.65,34.69,34.64,34.67,19400.0,23.6875,23.7148,23.6807,23.7012,19400.0
2009-06-18 15:20:00,34.66,34.68,34.64,34.64,20200.0,23.6943,23.708,23.6807,23.6807,20200.0
2009-06-18 15:30:00,34.65,34.69,34.63,34.64,45500.0,23.6875,23.7148,23.6738,23.6807,45500.0
2009-06-18 15:40:00,34.64,34.69,34.62,34.65,38300.0,23.6807,23.7148,23.667,23.6875,38300.0
2009-06-18 15:50:00,34.64,34.65,34.54,34.57,77700.0,23.6807,23.6875,23.6123,23.6328,77700.0
2009-06-19 09:30:00,35.18,35.2,35.02,35.08,397500.0,24.0498,24.0635,23.9404,23.9815,397500.0
2009-06-19 09:40:00,35.08,35.15,35.07,35.08,70300.0,23.9815,24.0293,23.9746,23.9815,70300.0
2009-06-19 09:50:00,35.08,35.22,35.04,35.17,62100.0,23.9815,24.0772,23.9541,24.043,62100.0
2009-06-19 10:00:00,35.19,35.26,35.17,35.21,115900.0,24.0566,24.1045,24.043,24.0703,115900.0
2009-06-19 10:10:00,35.22,35.22,35.17,35.2,39400.0,24.0772,24.0772,24.043,24.0635,39400.0
2009-06-19 10:20:00,35.19,35.23,35.17,35.17,49600.0,24.0566,24.084,24.043,24.043,49600.0
2009-06-19 10:30:00,35.17,35.18,35.16,35.17,24100.0,24.043,24.0498,24.0361,24.043,24100.0
2009-06-19 10:40:00,35.18,35.19,35.14,35.17,31300.0,24.0498,24.0566,24.0225,24.043,31300.0
2009-06-19 10:50:00,35.18,35.24,35.16,35.17,50500.0,24.0498,24.0908,24.0361,24.043,50500.0
2009-06-19 11:00:00,35.17,35.19,35.1,35.11,32700.0,24.043,24.0566,23.9951,24.002,32700.0
2009-06-19 11:10:00,35.11,35.13,35.1,35.1,18400.0,24.002,24.0156,23.9951,23.9951,18400.0
2009-06-19 11:20:00,35.11,35.13,35.07,35.08,19000.0,24.002,24.0156,23.9746,23.9815,19000.0
2009-06-19 11:30:00,35.08,35.08,35.05,35.07,17900.0,23.9815,23.9815,23.9609,23.9746,17900.0
2009-06-19 11:40:00,35.06,35.07,34.98,34.98,30200.0,23.9678,23.9746,23.9131,23.9131,30200.0
2009-06-19 11:50:00,34.98,35.02,34.96,35.02,16300.0,23.9131,23.9404,23.8994,23.9404,16300.0
2009-06-19 12:00:00,35.02,35.03,35.0,35.01,6100.0,23.9404,23.9473,23.9268,23.9336,6100.0
2009-06-19 12:10:00,35.01,35.02,34.97,35.02,11100.0,23.9336,23.9404,23.9063,23.9404,11100.0
2009-06-19 12:20:00,35.01,35.03,34.99,35.0,13000.0,23.9336,23.9473,23.9199,23.9268,13000.0
2009-06-19 12:30:00,35.0,35.02,34.96,34.98,10200.0,23.9268,23.9404,23.8994,23.9131,10200.0
2009-06-19 12:40:00,34.97,34.99,34.93,34.94,11800.0,23.9063,23.9199,23.8789,23.8857,11800.0
2009-06-19 12:50:00,34.94,34.97,34.92,34.92,5600.0,23.8857,23.9063,23.8721,23.8721,5600.0
2009-06-19 13:00:00,34.92,34.92,34.89,34.9,6000.0,23.8721,23.8721,23.8516,23.8584,6000.0
2009-06-19 13:10:00,34.89,34.9,34.87,34.88,10800.0,23.8516,23.8584,23.8379,23.8447,10800.0
2009-06-19 13:20:00,34.89,34.89,34.87,34.87,8900.0,23.8516,23.8516,23.8379,23.8379,8900.0
2009-06-19 13:30:00,34.88,34.94,34.87,34.94,18300.0,23.8447,23.8857,23.8379,23.8857,18300.0
2009-06-19 13:40:00,34.93,34.94,34.88,34.89,35500.0,23.8789,23.8857,23.8447,23.8516,35500.0
2009-06-19 13:50:00,34.89,34.91,34.83,34.83,36500.0,23.8516,23.8652,23.8105,23.8105,36500.0
2009-06-19 14:00:00,34.84,34.85,34.82,34.83,11100.0,23.8174,23.8242,23.8037,23.8105,11100.0
2009-06-19 14:10:00,34.83,34.83,34.79,34.8,16100.0,23.8105,23.8105,23.7832,23.79,16100.0
2009-06-19 14:20:00,34.81,34.83,34.79,34.81,14900.0,23.7969,23.8105,23.7832,23.7969,14900.0
2009-06-19 14:30:00,34.81,34.87,34.81,34.87,23100.0,23.7969,23.8379,23.7969,23.8379,23100.0
2009-06-19 14:40:00,34.87,34.9,34.87,34.88,18400.0,23.8379,23.8584,23.8379,23.8447,18400.0
2009-06-19 14:50:00,34.88,34.93,34.88,34.88,43000.0,23.8447,23.8789,23.8447,23.8447,43000.0
2009-06-19 15:00:00,34.88,34.92,34.84,34.85,46600.0,23.8447,23.8721,23.8174,23.8242,46600.0
2009-06-19 15:10:00,34.85,34.87,34.83,34.85,31900.0,23.8242,23.8379,23.8105,23.8242,31900.0
2009-06-19 15:20:00,34.86,34.88,34.8,34.87,45900.0,23.8311,23.8447,23.79,23.8379,45900.0
2009-06-19 15:30:00,34.88,34.91,34.83,34.86,62100.0,23.8447,23.8652,23.8105,23.8311,62100.0
2009-06-19 15:40:00,34.87,34.91,34.8,34.83,104600.0,23.8379,23.8652,23.79,23.8105,104600.0
2009-06-19 15:50:00,34.83,34.85,34.76,34.78,121800.0,23.8105,23.8242,23.7627,23.7764,121800.0
2009-06-22 09:30:00,34.47,34.82,34.47,34.69,33600.0,23.5644,23.8037,23.5644,23.7148,33600.0
2009-06-22 09:40:00,34.67,34.79,34.65,34.79,26200.0,23.7012,23.7832,23.6875,23.7832,26200.0
2009-06-22 09:50:00,34.79,34.85,34.76,34.81,36400.0,23.7832,23.8242,23.7627,23.7969,36400.0
2009-06-22 10:00:00,34.79,34.93,34.76,34.89,33400.0,23.7832,23.8789,23.7627,23.8516,33400.0
2009-06-22 10:10:00,34.89,34.9,34.85,34.86,11500.0,23.8516,23.8584,23.8242,23.8311,11500.0
2009-06-22 10:20:00,34.87,34.9,34.84,34.87,37500.0,23.8379,23.8584,23.8174,23.8379,37500.0
2009-06-22 10:30:00,34.87,34.87,34.8,34.84,25400.0,23.8379,23.8379,23.79,23.8174,25400.0
2009-06-22 10:40:00,34.85,34.87,34.78,34.78,21800.0,23.8242,23.8379,23.7764,23.7764,21800.0
2009-06-22 10:50:00,34.77,34.81,34.77,34.77,12700.0,23.7695,23.7969,23.7695,23.7695,12700.0
2009-06-22 11:00:00,34.78,34.79,34.71,34.78,17200.0,23.7764,23.7832,23.7285,23.7764,17200.0
2009-06-22 11:10:00,34.77,34.79,34.76,34.77,18900.0,23.7695,23.7832,23.7627,23.7695,18900.0
2009-06-22 11:20:00,34.76,34.81,34.76,34.81,23600.0,23.7627,23.7969,23.7627,23.7969,23600.0
2009-06-22 11:30:00,34.8,34.82,34.74,34.74,26500.0,23.79,23.8037,23.749,23.749,26500.0
2009-06-22 11:40:00,34.74,34.76,34.7,34.7,21400.0,23.749,23.7627,23.7217,23.7217,21400.0
2009-06-22 11:50:00,34.7,34.73,34.68,34.71,17700.0,23.7217,23.7422,23.708,23.7285,17700.0
2009-06-22 12:00:00,34.72,34.74,34.69,34.72,11200.0,23.7353,23.749,23.7148,23.7353,11200.0
2009-06-22 12:10:00,34.72,34.74,34.72,34.73,10600.0,23.7353,23.749,23.7353,23.7422,10600.0
2009-06-22 12:20:00,34.73,34.76,34.73,34.74,20600.0,23.7422,23.7627,23.7422,23.749,20600.0
2009-06-22 12:30:00,34.75,34.76,34.73,34.75,13600.0,23.7559,23.7627,23.7422,23.7559,13600.0
2009-06-22 12:40:00,34.75,34.77,34.74,34.74,14900.0,23.7559,23.7695,23.749,23.749,14900.0
2009-06-22 12:50:00,34.75,34.78,34.74,34.78,15800.0,23.7559,23.7764,23.749,23.7764,15800.0
2009-06-22 13:00:00,34.77,34.8,34.76,34.79,11900.0,23.7695,23.79,23.7627,23.7832,11900.0
2009-06-22 13:10:00,34.79,34.8,34.73,34.75,21700.0,23.7832,23.79,23.7422,23.7559,21700.0
2009-06-22 13:20:00,34.74,34.75,34.72,34.75,16200.0,23.749,23.7559,23.7353,23.7559,16200.0
2009-06-22 13:30:00,34.75,34.81,34.74,34.8,12200.0,23.7559,23.7969,23.749,23.79,12200.0
2009-06-22 13:40:00,34.8,34.81,34.78,34.8,7800.0,23.79,23.7969,23.7764,23.79,7800.0
2009-06-22 13:50:00,34.8,34.84,34.77,34.83,20200.0,23.79,23.8174,23.7695,23.8105,20200.0
2009-06-22 14:00:00,34.82,34.85,34.8,34.84,26400.0,23.8037,23.8242,23.79,23.8174,26400.0
2009-06-22 14:10:00,34.85,34.86,34.83,34.85,20300.0,23.8242,23.8311,23.8105,23.8242,20300.0
2009-06-22 14:20:00,34.85,34.87,34.85,34.86,21600.0,23.8242,23.8379,23.8242,23.8311,21600.0
2009-06-22 14:30:00,34.85,34.94,34.85,34.92,33800.0,23.8242,23.8857,23.8242,23.8721,33800.0
2009-06-22 14:40:00,34.92,34.92,34.88,34.9,18500.0,23.8721,23.8721,23.8447,23.8584,18500.0
2009-06-22 14:50:00,34.91,34.96,34.9,34.95,31500.0,23.8652,23.8994,23.8584,23.8926,31500.0
2009-06-22 15:00:00,34.96,34.97,34.9,34.92,29700.0,23.8994,23.9063,23.8584,23.8721,29700.0
2009-06-22 15:10:00,34.91,34.92,34.86,34.9,37200.0,23.8652,23.8721,23.8311,23.8584,37200.0
2009-06-22 15:20:00,34.9,34.92,34.88,34.91,26400.0,23.8584,23.8721,23.8447,23.8652,26400.0
2009-06-22 15:30:00,34.92,34.97,34.9,34.95,37000.0,23.8721,23.9063,23.8584,23.8926,37000.0
2009-06-22 15:40:00,34.94,34.94,34.81,34.83,57300.0,23.8857,23.8857,23.7969,23.8105,57300.0
2009-06-22 15:50:00,34.82,34.85,34.71,34.71,259900.0,23.8037,23.8242,23.7285,23.7285,259900.0
2009-06-23 09:30:00,34.85,34.88,34.6,34.66,21900.0,23.8242,23.8447,23.6533,23.6943,21900.0
2009-06-23 09:40:00,34.62,34.77,34.62,34.76,18200.0,23.667,23.7695,23.667,23.7627,18200.0
2009-06-23 09:50:00,34.75,34.82,34.75,34.81,12500.0,23.7559,23.8037,23.7559,23.7969,12500.0
2009-06-23 10:00:00,34.81,34.84,34.69,34.74,23300.0,23.7969,23.8174,23.7148,23.749,23300.0
2009-06-23 10:10:00,34.74,34.77,34.7,34.73,16000.0,23.749,23.7695,23.7217,23.7422,16000.0
2009-06-23 10:20:00,34.72,34.79,34.72,34.78,15100.0,23.7353,23.7832,23.7353,23.7764,15100.0
2009-06-23 10:30:00,34.79,34.83,34.77,34.81,16700.0,23.7832,23.8105,23.7695,23.7969,16700.0
2009-06-23 10:40:00,34.82,34.83,34.79,34.79,8900.0,23.8037,23.8105,23.7832,23.7832,8900.0
2009-06-23 10:50:00,34.81,34.88,34.8,34.83,21200.0,23.7969,23.8447,23.79,23.8105,21200.0
2009-06-23 11:00:00,34.83,34.91,34.81,34.89,28600.0,23.8105,23.8652,23.7969,23.8516,28600.0
2009-06-23 11:10:00,34.9,34.95,34.88,34.95,41000.0,23.8584,23.8926,23.8447,23.8926,41000.0
2009-06-23 11:20:00,34.95,34.98,34.94,34.95,27100.0,23.8926,23.9131,23.8857,23.8926,27100.0
2009-06-23 11:30:00,34.96,34.96,34.91,34.95,22900.0,23.8994,23.8994,23.8652,23.8926,22900.0
2009-06-23 11:40:00,34.96,34.96,34.95,34.95,11600.0,23.8994,23.8994,23.8926,23.8926,11600.0
2009-06-23 11:50:00,34.96,34.97,34.95,34.95,24200.0,23.8994,23.9063,23.8926,23.8926,24200.0
2009-06-23 12:00:00,34.96,34.96,34.95,34.96,11900.0,23.8994,23.8994,23.8926,23.8994,11900.0
2009-06-23 12:10:00,34.95,34.98,34.94,34.98,22200.0,23.8926,23.9131,23.8857,23.9131,22200.0
2009-06-23 12:20:00,34.97,34.98,34.88,34.88,19000.0,23.9063,23.9131,23.8447,23.8447,19000.0
2009-06-23 12:30:00,34.87,34.88,34.85,34.86,16200.0,23.8379,23.8447,23.8242,23.8311,16200.0
2009-06-23 12:40:00,34.85,34.89,34.84,34.87,19600.0,23.8242,23.8516,23.8174,23.8379,19600.0
2009-06-23 12:50:00,34.87,34.89,34.86,34.87,23000.0,23.8379,23.8516,23.8311,23.8379,23000.0
2009-06-23 13:00:00,34.87,34.92,34.85,34.89,22200.0,23.8379,23.8721,23.8242,23.8516,22200.0
2009-06-23 13:10:00,34.89,34.94,34.88,34.93,25700.0,23.8516,23.8857,23.8447,23.8789,25700.0
2009-06-23 13:20:00,34.93,34.97,34.91,34.96,18000.0,23.8789,23.9063,23.8652,23.8994,18000.0
2009-06-23 13:30:00,34.96,34.96,34.9,34.91,11000.0,23.8994,23.8994,23.8584,23.8652,11000.0
2009-06-23 13:40:00,34.91,34.95,34.87,34.95,25100.0,23.8652,23.8926,23.8379,23.8926,25100.0
2009-06-23 13:50:00,34.94,34.97,34.91,34.94,14500.0,23.8857,23.9063,23.8652,23.8857,14500.0
2009-06-23 14:00:00,34.94,34.94,34.87,34.88,20600.0,23.8857,23.8857,23.8379,23.8447,20600.0
2009-06-23 14:10:00,34.87,34.94,34.87,34.92,33900.0,23.8379,23.8857,23.8379,23.8721,33900.0
2009-06-23 14:20:00,34.92,34.95,34.91,34.92,15800.0,23.8721,23.8926,23.8652,23.8721,15800.0
2009-06-23 14:30:00,34.92,34.93,34.86,34.87,36600.0,23.8721,23.8789,23.8311,23.8379,36600.0
2009-06-23 14:40:00,34.87,34.87,34.82,34.84,36200.0,23.8379,23.8379,23.8037,23.8174,36200.0
2009-06-23 14:50:00,34.83,34.88,34.83,34.86,51500.0,23.8105,23.8447,23.8105,23.8311,51500.0
2009-06-23 15:00:00,34.86,34.86,34.81,34.83,32000.0,23.8311,23.8311,23.7969,23.8105,32000.0
2009-06-23 15:10:00,34.82,34.88,34.81,34.86,54300.0,23.8037,23.8447,23.7969,23.8311,54300.0
2009-06-23 15:20:00,34.86,34.87,34.83,34.84,95900.0,23.8311,23.8379,23.8105,23.8174,95900.0
2009-06-23 15:30:00,34.84,34.89,34.81,34.85,66800.0,23.8174,23.8516,23.7969,23.8242,66800.0
2009-06-23 15:40:00,34.85,34.94,34.84,34.93,82400.0,23.8242,23.8857,23.8174,23.8789,82400.0
2009-06-23 15:50:00,34.93,34.93,34.74,34.83,196400.0,23.8789,23.8789,23.749,23.8105,196400.0
2009-06-24 09:30:00,35.06,35.18,34.87,35.02,31600.0,23.9678,24.0498,23.8379,23.9404,31600.0
2009-06-24 09:40:00,35.05,35.18,35.02,35.15,23400.0,23.9609,24.0498,23.9404,24.0293,23400.0
2009-06-24 09:50:00,35.15,35.2,35.15,35.2,15300.0,24.0293,24.0635,24.0293,24.0635,15300.0
2009-06-24 10:00:00,35.16,35.2,35.13,35.15,21800.0,24.0361,24.0635,24.0156,24.0293,21800.0
2009-06-24 10:10:00,35.15,35.2,35.1,35.12,15700.0,24.0293,24.0635,23.9951,24.0088,15700.0
2009-06-24 10:20:00,35.12,35.19,35.11,35.17,15200.0,24.0088,24.0566,24.002,24.043,15200.0
2009-06-24 10:30:00,35.17,35.2,35.11,35.2,19400.0,24.043,24.0635,24.002,24.0635,19400.0
2009-06-24 10:40:00,35.18,35.22,35.16,35.2,14600.0,24.0498,24.0772,24.0361,24.0635,14600.0
2009-06-24 10:50:00,35.2,35.21,35.15,35.18,11600.0,24.0635,24.0703,24.0293,24.0498,11600.0
2009-06-24 11:00:00,35.17,35.21,35.11,35.12,11300.0,24.043,24.0703,24.002,24.0088,11300.0
2009-06-24 11:10:00,35.11,35.18,35.1,35.18,7400.0,24.002,24.0498,23.9951,24.0498,7400.0
2009-06-24 11:20:00,35.18,35.25,35.16,35.22,23200.0,24.0498,24.0977,24.0361,24.0772,23200.0
2009-06-24 11:30:00,35.22,35.25,35.22,35.23,6500.0,24.0772,24.0977,24.0772,24.084,6500.0
2009-06-24 11:40:00,35.23,35.3,35.22,35.3,27800.0,24.084,24.1318,24.0772,24.1318,27800.0
2009-06-24 11:50:00,35.3,35.35,35.3,35.33,20700.0,24.1318,24.166,24.1318,24.1524,20700.0
2009-06-24 12:00:00,35.33,35.35,35.31,35.32,12300.0,24.1524,24.166,24.1387,24.1455,12300.0
2009-06-24 12:10:00,35.32,35.32,35.3,35.31,8900.0,24.1455,24.1455,24.1318,24.1387,8900.0
2009-06-24 12:20:00,35.3,35.32,35.28,35.31,17800.0,24.1318,24.1455,24.1182,24.1387,17800.0
2009-06-24 12:30:00,35.31,35.32,35.3,35.3,5700.0,24.1387,24.1455,24.1318,24.1318,5700.0
2009-06-24 12:40:00,35.3,35.32,35.29,35.31,9700.0,24.1318,24.1455,24.125,24.1387,9700.0
2009-06-24 12:50:00,35.31,35.33,35.3,35.33,8100.0,24.1387,24.1524,24.1318,24.1524,8100.0
2009-06-24 13:00:00,35.33,35.36,35.32,35.35,13100.0,24.1524,24.1729,24.1455,24.166,13100.0
2009-06-24 13:10:00,35.35,35.36,35.33,35.33,9900.0,24.166,24.1729,24.1524,24.1524,9900.0
2009-06-24 13:20:00,35.33,35.33,35.32,35.32,6600.0,24.1524,24.1524,24.1455,24.1455,6600.0
2009-06-24 13:30:00,35.32,35.35,35.31,35.35,18500.0,24.1455,24.166,24.1387,24.166,18500.0
2009-06-24 13:40:00,35.35,35.38,35.34,35.38,24200.0,24.166,24.1865,24.1592,24.1865,24200.0
2009-06-24 13:50:00,35.37,35.4,35.37,35.4,11000.0,24.1797,24.2002,24.1797,24.2002,11000.0
2009-06-24 14:00:00,35.39,35.43,35.37,35.4,26100.0,24.1934,24.2207,24.1797,24.2002,26100.0
2009-06-24 14:10:00,35.4,35.4,35.26,35.32,20100.0,24.2002,24.2002,24.1045,24.1455,20100.0
2009-06-24 14:20:00,35.26,35.43,35.25,35.3,42900.0,24.1045,24.2207,24.0977,24.1318,42900.0
2009-06-24 14:30:00,35.3,35.33,35.22,35.24,49900.0,24.1318,24.1524,24.0772,24.0908,49900.0
2009-06-24 14:40:00,35.25,35.27,35.2,35.21,44900.0,24.0977,24.1113,24.0635,24.0703,44900.0
2009-06-24 14:50:00,35.2,35.32,35.2,35.24,38900.0,24.0635,24.1455,24.0635,24.0908,38900.0
2009-06-24 15:00:00,35.25,35.28,35.13,35.16,68200.0,24.0977,24.1182,24.0156,24.0361,68200.0
2009-06-24 15:10:00,35.16,35.22,35.12,35.21,65000.0,24.0361,24.0772,24.0088,24.0703,65000.0
2009-06-24 15:20:00,35.2,35.29,35.2,35.26,61900.0,24.0635,24.125,24.0635,24.1045,61900.0
2009-06-24 15:30:00,35.27,35.33,35.25,35.3,63800.0,24.1113,24.1524,24.0977,24.1318,63800.0
2009-06-24 15:40:00,35.3,35.44,35.27,35.42,106500.0,24.1318,24.2276,24.1113,24.2139,106500.0
2009-06-24 15:50:00,35.41,35.41,35.32,35.4,202900.0,24.207,24.207,24.1455,24.2002,202900.0
2009-06-25 09:30:00,35.38,35.38,35.12,35.14,52800.0,24.1865,24.1865,24.0088,24.0225,52800.0
2009-06-25 09:40:00,35.12,35.15,35.02,35.13,30500.0,24.0088,24.0293,23.9404,24.0156,30500.0
2009-06-25 09:50:00,35.13,35.25,35.1,35.19,62800.0,24.0156,24.0977,23.9951,24.0566,62800.0
2009-06-25 10:00:00,35.21,35.32,35.2,35.28,18900.0,24.0703,24.1455,24.0635,24.1182,18900.0
2009-06-25 10:10:00,35.28,35.36,35.24,35.32,36900.0,24.1182,24.1729,24.0908,24.1455,36900.0
2009-06-25 10:20:00,35.32,35.39,35.31,35.37,29700.0,24.1455,24.1934,24.1387,24.1797,29700.0
2009-06-25 10:30:00,35.36,35.36,35.24,35.32,29100.0,24.1729,24.1729,24.0908,24.1455,29100.0
2009-06-25 10:40:00,35.33,35.33,35.19,35.21,16400.0,24.1524,24.1524,24.0566,24.0703,16400.0
2009-06-25 10:50:00,35.21,35.27,35.18,35.21,18900.0,24.0703,24.1113,24.0498,24.0703,18900.0
2009-06-25 11:00:00,35.21,35.31,35.19,35.3,16800.0,24.0703,24.1387,24.0566,24.1318,16800.0
2009-06-25 11:10:00,35.29,35.38,35.26,35.38,13800.0,24.125,24.1865,24.1045,24.1865,13800.0
2009-06-25 11:20:00,35.38,35.45,35.37,35.45,12400.0,24.1865,24.2344,24.1797,24.2344,12400.0
2009-06-25 11:30:00,35.45,35.5,35.42,35.49,23300.0,24.2344,24.2686,24.2139,24.2617,23300.0
2009-06-25 11:40:00,35.49,35.57,35.49,35.56,20500.0,24.2617,24.3164,24.2617,24.3096,20500.0
2009-06-25 11:50:00,35.56,35.68,35.55,35.67,24600.0,24.3096,24.3916,24.3028,24.3848,24600.0
2009-06-25 12:00:00,35.65,35.75,35.65,35.72,36000.0,24.3711,24.4395,24.3711,24.419,36000.0
2009-06-25 12:10:00,35.73,35.79,35.72,35.79,36700.0,24.4258,24.4668,24.419,24.4668,36700.0
2009-06-25 12:20:00,35.79,35.81,35.78,35.8,27100.0,24.4668,24.4805,24.46,24.4737,27100.0
2009-06-25 12:30:00,35.81,35.82,35.75,35.77,20700.0,24.4805,24.4873,24.4395,24.4531,20700.0
2009-06-25 12:40:00,35.76,35.8,35.76,35.79,16300.0,24.4463,24.4737,24.4463,24.4668,16300.0
2009-06-25 12:50:00,35.79,35.81,35.75,35.8,20400.0,24.4668,24.4805,24.4395,24.4737,20400.0
2009-06-25 13:00:00,35.8,35.93,35.8,35.92,29000.0,24.4737,24.5625,24.4737,24.5557,29000.0
2009-06-25 13:10:00,35.93,35.97,35.89,35.95,29400.0,24.5625,24.5899,24.5352,24.5762,29400.0
2009-06-25 13:20:00,35.95,35.99,35.94,35.99,32500.0,24.5762,24.6035,24.5694,24.6035,32500.0
2009-06-25 13:30:00,35.99,36.0,35.97,35.97,15300.0,24.6035,24.6104,24.5899,24.5899,15300.0
2009-06-25 13:40:00,35.97,35.98,35.93,35.96,38600.0,24.5899,24.5967,24.5625,24.583,38600.0
2009-06-25 13:50:00,35.96,36.0,35.95,36.0,16300.0,24.583,24.6104,24.5762,24.6104,16300.0
2009-06-25 14:00:00,35.99,36.04,35.99,35.99,31800.0,24.6035,24.6377,24.6035,24.6035,31800.0
2009-06-25 14:10:00,35.99,36.02,35.96,36.0,33700.0,24.6035,24.6241,24.583,24.6104,33700.0
2009-06-25 14:20:00,36.01,36.07,36.01,36.07,34600.0,24.6172,24.6582,24.6172,24.6582,34600.0
2009-06-25 14:30:00,36.06,36.09,36.05,36.07,29100.0,24.6514,24.6719,24.6446,24.6582,29100.0
2009-06-25 14:40:00,36.08,36.14,36.06,36.13,33000.0,24.6651,24.7061,24.6514,24.6993,33000.0
2009-06-25 14:50:00,36.12,36.15,36.07,36.14,32500.0,24.6924,24.7129,24.6582,24.7061,32500.0
2009-06-25 15:00:00,36.14,36.17,36.09,36.16,29600.0,24.7061,24.7266,24.6719,24.7198,29600.0
2009-06-25 15:10:00,36.17,36.18,36.03,36.07,44100.0,24.7266,24.7334,24.6309,24.6582,44100.0
2009-06-25 15:20:00,36.07,36.13,36.06,36.12,47700.0,24.6582,24.6993,24.6514,24.6924,47700.0
2009-06-25 15:30:00,36.12,36.12,35.98,36.02,77900.0,24.6924,24.6924,24.5967,24.6241,77900.0
2009-06-25 15:40:00,36.03,36.18,36.03,36.14,113900.0,24.6309,24.7334,24.6309,24.7061,113900.0
2009-06-25 15:50:00,36.15,36.23,36.12,36.22,147900.0,24.7129,24.7676,24.6924,24.7608,147900.0
2009-06-26 09:30:00,36.1,36.19,35.87,35.87,28300.0,24.6787,24.7403,24.5215,24.5215,28300.0
2009-06-26 09:40:00,35.87,36.05,35.85,35.96,25700.0,24.5215,24.6446,24.5078,24.583,25700.0
2009-06-26 09:50:00,35.95,35.99,35.82,35.84,41700.0,24.5762,24.6035,24.4873,24.501,41700.0
2009-06-26 10:00:00,35.82,35.92,35.82,35.9,26200.0,24.4873,24.5557,24.4873,24.542,26200.0
2009-06-26 10:10:00,35.89,35.93,35.85,35.85,19400.0,24.5352,24.5625,24.5078,24.5078,19400.0
2009-06-26 10:20:00,35.86,35.99,35.86,35.98,24400.0,24.5147,24.6035,24.5147,24.5967,24400.0
2009-06-26 10:30:00,35.99,36.01,35.93,35.94,20900.0,24.6035,24.6172,24.5625,24.5694,20900.0
2009-06-26 10:40:00,35.93,35.95,35.85,35.87,14200.0,24.5625,24.5762,24.5078,24.5215,14200.0
2009-06-26 10:50:00,35.88,35.9,35.84,35.87,15400.0,24.5283,24.542,24.501,24.5215,15400.0
2009-06-26 11:00:00,35.85,35.89,35.77,35.87,27700.0,24.5078,24.5352,24.4531,24.5215,27700.0
2009-06-26 11:10:00,35.87,35.98,35.87,35.98,14300.0,24.5215,24.5967,24.5215,24.5967,14300.0
2009-06-26 11:20:00,35.99,36.0,35.94,35.95,13300.0,24.6035,24.6104,24.5694,24.5762,13300.0
2009-06-26 11:30:00,35.96,36.03,35.94,35.99,15200.0,24.583,24.6309,24.5694,24.6035,15200.0
2009-06-26 11:40:00,36.0,36.0,35.91,35.91,18300.0,24.6104,24.6104,24.5489,24.5489,18300.0
2009-06-26 11:50:00,35.92,36.02,35.92,36.02,10500.0,24.5557,24.6241,24.5557,24.6241,10500.0
2009-06-26 12:00:00,36.02,36.2,36.01,36.19,59100.0,24.6241,24.7471,24.6172,24.7403,59100.0
2009-06-26 12:10:00,36.19,36.21,36.18,36.19,26700.0,24.7403,24.7539,24.7334,24.7403,26700.0
2009-06-26 12:20:00,36.18,36.2,36.13,36.16,27900.0,24.7334,24.7471,24.6993,24.7198,27900.0
2009-06-26 12:30:00,36.15,36.18,36.14,36.15,23300.0,24.7129,24.7334,24.7061,24.7129,23300.0
2009-06-26 12:40:00,36.15,36.16,36.12,36.12,15200.0,24.7129,24.7198,24.6924,24.6924,15200.0
2009-06-26 12:50:00,36.11,36.12,36.05,36.05,11000.0,24.6856,24.6924,24.6446,24.6446,11000.0
2009-06-26 13:00:00,36.05,36.06,36.03,36.06,9700.0,24.6446,24.6514,24.6309,24.6514,9700.0
2009-06-26 13:10:00,36.06,36.08,36.05,36.08,7000.0,24.6514,24.6651,24.6446,24.6651,7000.0
2009-06-26 13:20:00,36.07,36.12,36.07,36.09,16200.0,24.6582,24.6924,24.6582,24.6719,16200.0
2009-06-26 13:30:00,36.09,36.17,36.09,36.17,21500.0,24.6719,24.7266,24.6719,24.7266,21500.0
2009-06-26 13:40:00,36.17,36.24,36.16,36.23,17000.0,24.7266,24.7745,24.7198,24.7676,17000.0
2009-06-26 13:50:00,36.23,36.26,36.16,36.17,18100.0,24.7676,24.7881,24.7198,24.7266,18100.0
2009-06-26 14:00:00,36.17,36.17,36.05,36.07,22300.0,24.7266,24.7266,24.6446,24.6582,22300.0
2009-06-26 14:10:00,36.08,36.1,36.05,36.07,20000.0,24.6651,24.6787,24.6446,24.6582,20000.0
2009-06-26 14:20:00,36.06,36.07,36.05,36.07,23700.0,24.6514,24.6582,24.6446,24.6582,23700.0
2009-06-26 14:30:00,36.07,36.16,36.06,36.16,17800.0,24.6582,24.7198,24.6514,24.7198,17800.0
2009-06-26 14:40:00,36.16,36.16,36.08,36.1,13300.0,24.7198,24.7198,24.6651,24.6787,13300.0
2009-06-26 14:50:00,36.08,36.12,36.07,36.1,46800.0,24.6651,24.6924,24.6582,24.6787,46800.0
2009-06-26 15:00:00,36.09,36.14,36.09,36.13,19900.0,24.6719,24.7061,24.6719,24.6993,19900.0
2009-06-26 15:10:00,36.13,36.15,36.1,36.13,20600.0,24.6993,24.7129,24.6787,24.6993,20600.0
2009-06-26 15:20:00,36.13,36.2,36.1,36.18,59300.0,24.6993,24.7471,24.6787,24.7334,59300.0
2009-06-26 15:30:00,36.19,36.21,36.12,36.13,35300.0,24.7403,24.7539,24.6924,24.6993,35300.0
2009-06-26 15:40:00,36.14,36.21,36.11,36.14,83200.0,24.7061,24.7539,24.6856,24.7061,83200.0
2009-06-26 15:50:00,36.15,36.18,35.98,36.01,164300.0,24.7129,24.7334,24.5967,24.6172,164300.0
2009-06-29 09:30:00,35.98,35.98,35.85,35.87,16000.0,24.5967,24.5967,24.5078,24.5215,16000.0
2009-06-29 09:40:00,35.87,35.94,35.86,35.91,9600.0,24.5215,24.5694,24.5147,24.5489,9600.0
2009-06-29 09:50:00,35.9,35.98,35.89,35.95,15700.0,24.542,24.5967,24.5352,24.5762,15700.0
2009-06-29 10:00:00,35.94,35.99,35.89,35.97,18400.0,24.5694,24.6035,24.5352,24.5899,18400.0
2009-06-29 10:10:00,35.97,35.99,35.92,35.99,10900.0,24.5899,24.6035,24.5557,24.6035,10900.0
2009-06-29 10:20:00,35.99,36.02,35.98,36.02,10000.0,24.6035,24.6241,24.5967,24.6241,10000.0
2009-06-29 10:30:00,36.02,36.1,36.02,36.1,6200.0,24.6241,24.6787,24.6241,24.6787,6200.0
2009-06-29 10:40:00,36.1,36.13,36.09,36.11,6200.0,24.6787,24.6993,24.6719,24.6856,6200.0
2009-06-29 10:50:00,36.11,36.12,36.1,36.11,5700.0,24.6856,24.6924,24.6787,24.6856,5700.0
2009-06-29 11:00:00,36.11,36.11,36.08,36.11,5400.0,24.6856,24.6856,24.6651,24.6856,5400.0
2009-06-29 11:10:00,36.1,36.11,36.01,36.01,14800.0,24.6787,24.6856,24.6172,24.6172,14800.0
2009-06-29 11:20:00,36.01,36.04,35.99,35.99,10000.0,24.6172,24.6377,24.6035,24.6035,10000.0
2009-06-29 11:30:00,35.99,36.01,35.94,35.96,13100.0,24.6035,24.6172,24.5694,24.583,13100.0
2009-06-29 11:40:00,35.96,36.01,35.96,35.99,9600.0,24.583,24.6172,24.583,24.6035,9600.0
2009-06-29 11:50:00,35.99,36.02,35.99,36.01,8800.0,24.6035,24.6241,24.6035,24.6172,8800.0
2009-06-29 12:00:00,36.01,36.02,35.99,36.02,9200.0,24.6172,24.6241,24.6035,24.6241,9200.0
2009-06-29 12:10:00,36.02,36.03,36.01,36.02,4500.0,24.6241,24.6309,24.6172,24.6241,4500.0
2009-06-29 12:20:00,36.02,36.02,36.0,36.0,9500.0,24.6241,24.6241,24.6104,24.6104,9500.0
2009-06-29 12:30:00,36.01,36.01,35.96,35.98,10100.0,24.6172,24.6172,24.583,24.5967,10100.0
2009-06-29 12:40:00,35.98,36.0,35.97,36.0,4600.0,24.5967,24.6104,24.5899,24.6104,4600.0
2009-06-29 12:50:00,36.0,36.01,35.97,35.99,11000.0,24.6104,24.6172,24.5899,24.6035,11000.0
2009-06-29 13:00:00,35.99,36.0,35.98,36.0,6200.0,24.6035,24.6104,24.5967,24.6104,6200.0
2009-06-29 13:10:00,36.0,36.01,35.99,36.01,8100.0,24.6104,24.6172,24.6035,24.6172,8100.0
2009-06-29 13:20:00,36.01,36.01,35.99,35.99,12500.0,24.6172,24.6172,24.6035,24.6035,12500.0
2009-06-29 13:30:00,35.99,36.0,35.98,36.0,7900.0,24.6035,24.6104,24.5967,24.6104,7900.0
2009-06-29 13:40:00,35.99,36.0,35.97,35.98,6700.0,24.6035,24.6104,24.5899,24.5967,6700.0
2009-06-29 13:50:00,35.98,36.01,35.97,36.0,8600.0,24.5967,24.6172,24.5899,24.6104,8600.0
2009-06-29 14:00:00,35.99,35.99,35.95,35.97,15500.0,24.6035,24.6035,24.5762,24.5899,15500.0
2009-06-29 14:10:00,35.98,35.99,35.95,35.97,11600.0,24.5967,24.6035,24.5762,24.5899,11600.0
2009-06-29 14:20:00,35.96,35.96,35.92,35.93,13800.0,24.583,24.583,24.5557,24.5625,13800.0
2009-06-29 14:30:00,35.93,35.94,35.89,35.91,16200.0,24.5625,24.5694,24.5352,24.5489,16200.0
2009-06-29 14:40:00,35.91,35.92,35.89,35.91,14000.0,24.5489,24.5557,24.5352,24.5489,14000.0
2009-06-29 14:50:00,35.9,35.9,35.87,35.88,21200.0,24.542,24.542,24.5215,24.5283,21200.0
2009-06-29 15:00:00,35.88,35.9,35.87,35.89,16200.0,24.5283,24.542,24.5215,24.5352,16200.0
2009-06-29 15:10:00,35.88,35.94,35.88,35.92,12100.0,24.5283,24.5694,24.5283,24.5557,12100.0
2009-06-29 15:20:00,35.93,35.94,35.9,35.92,28200.0,24.5625,24.5694,24.542,24.5557,28200.0
2009-06-29 15:30:00,35.92,35.97,35.91,35.95,42100.0,24.5557,24.5899,24.5489,24.5762,42100.0
2009-06-29 15:40:00,35.96,36.01,35.93,35.96,91900.0,24.583,24.6172,24.5625,24.583,91900.0
2009-06-29 15:50:00,35.95,36.05,35.91,36.0,162700.0,24.5762,24.6446,24.5489,24.6104,162700.0
2009-06-30 09:30:00,36.06,36.09,35.79,35.93,18800.0,24.6514,24.6719,24.4668,24.5625,18800.0
2009-06-30 09:40:00,35.93,35.95,35.86,35.88,6100.0,24.5625,24.5762,24.5147,24.5283,6100.0
2009-06-30 09:50:00,35.88,35.95,35.86,35.93,8400.0,24.5283,24.5762,24.5147,24.5625,8400.0
2009-06-30 10:00:00,35.93,35.93,35.82,35.92,25600.0,24.5625,24.5625,24.4873,24.5557,25600.0
2009-06-30 10:10:00,35.92,35.92,35.79,35.8,19200.0,24.5557,24.5557,24.4668,24.4737,19200.0
2009-06-30 10:20:00,35.81,35.85,35.77,35.85,20200.0,24.4805,24.5078,24.4531,24.5078,20200.0
2009-06-30 10:30:00,35.85,35.85,35.72,35.75,37600.0,24.5078,24.5078,24.419,24.4395,37600.0
2009-06-30 10:40:00,35.77,35.77,35.67,35.68,28100.0,24.4531,24.4531,24.3848,24.3916,28100.0
2009-06-30 10:50:00,35.68,35.73,35.65,35.69,30400.0,24.3916,24.4258,24.3711,24.3985,30400.0
2009-06-30 11:00:00,35.68,35.68,35.62,35.65,32100.0,24.3916,24.3916,24.3506,24.3711,32100.0
2009-06-30 11:10:00,35.65,35.71,35.64,35.67,14100.0,24.3711,24.4121,24.3643,24.3848,14100.0
2009-06-30 11:20:00,35.67,35.68,35.62,35.62,11900.0,24.3848,24.3916,24.3506,24.3506,11900.0
2009-06-30 11:30:00,35.62,35.62,35.57,35.6,14600.0,24.3506,24.3506,24.3164,24.3369,14600.0
2009-06-30 11:40:00,35.6,35.74,35.6,35.74,12700.0,24.3369,24.4326,24.3369,24.4326,12700.0
2009-06-30 11:50:00,35.73,35.74,35.65,35.66,13200.0,24.4258,24.4326,24.3711,24.378,13200.0
2009-06-30 12:00:00,35.67,35.68,35.64,35.66,9100.0,24.3848,24.3916,24.3643,24.378,9100.0
2009-06-30 12:10:00,35.65,35.68,35.65,35.66,5400.0,24.3711,24.3916,24.3711,24.378,5400.0
2009-06-30 12:20:00,35.66,35.71,35.65,35.7,11100.0,24.378,24.4121,24.3711,24.4053,11100.0
2009-06-30 12:30:00,35.71,35.72,35.65,35.65,12800.0,24.4121,24.419,24.3711,24.3711,12800.0
2009-06-30 12:40:00,35.66,35.7,35.66,35.69,6400.0,24.378,24.4053,24.378,24.3985,6400.0
2009-06-30 12:50:00,35.69,35.74,35.68,35.74,8300.0,24.3985,24.4326,24.3916,24.4326,8300.0
2009-06-30 13:00:00,35.73,35.75,35.71,35.75,9700.0,24.4258,24.4395,24.4121,24.4395,9700.0
2009-06-30 13:10:00,35.75,35.76,35.74,35.74,6700.0,24.4395,24.4463,24.4326,24.4326,6700.0
2009-06-30 13:20:00,35.74,35.78,35.74,35.74,9000.0,24.4326,24.46,24.4326,24.4326,9000.0
2009-06-30 13:30:00,35.74,35.79,35.73,35.78,8200.0,24.4326,24.4668,24.4258,24.46,8200.0
2009-06-30 13:40:00,35.78,35.81,35.75,35.76,8600.0,24.46,24.4805,24.4395,24.4463,8600.0
2009-06-30 13:50:00,35.76,35.77,35.74,35.74,8000.0,24.4463,24.4531,24.4326,24.4326,8000.0
2009-06-30 14:00:00,35.74,35.87,35.73,35.85,30900.0,24.4326,24.5215,24.4258,24.5078,30900.0
2009-06-30 14:10:00,35.85,35.93,35.85,35.92,18500.0,24.5078,24.5625,24.5078,24.5557,18500.0
2009-06-30 14:20:00,35.92,35.96,35.91,35.95,17500.0,24.5557,24.583,24.5489,24.5762,17500.0
2009-06-30 14:30:00,35.95,35.99,35.92,35.97,22000.0,24.5762,24.6035,24.5557,24.5899,22000.0
2009-06-30 14:40:00,35.97,35.98,35.96,35.97,9800.0,24.5899,24.5967,24.583,24.5899,9800.0
2009-06-30 14:50:00,35.97,35.99,35.97,35.98,15500.0,24.5899,24.6035,24.5899,24.5967,15500.0
2009-06-30 15:00:00,35.98,36.03,35.95,35.97,39900.0,24.5967,24.6309,24.5762,24.5899,39900.0
2009-06-30 15:10:00,35.97,36.02,35.95,36.0,45500.0,24.5899,24.6241,24.5762,24.6104,45500.0
2009-06-30 15:20:00,36.0,36.06,35.98,36.01,27700.0,24.6104,24.6514,24.5967,24.6172,27700.0
2009-06-30 15:30:00,36.02,36.06,36.01,36.02,47400.0,24.6241,24.6514,24.6172,24.6241,47400.0
2009-06-30 15:40:00,36.02,36.03,35.96,35.99,34100.0,24.6241,24.6309,24.583,24.6035,34100.0
2009-06-30 15:50:00,35.99,36.03,35.92,36.03,66000.0,24.6035,24.6309,24.5557,24.6309,66000.0
2009-07-01 09:30:00,36.21,36.21,35.78,35.89,133600.0,24.7539,24.7539,24.46,24.5352,133600.0
2009-07-01 09:40:00,35.89,36.33,35.89,36.33,39500.0,24.5352,24.836,24.5352,24.836,39500.0
2009-07-01 09:50:00,36.32,36.42,36.31,36.39,31800.0,24.8291,24.8975,24.8223,24.877,31800.0
2009-07-01 10:00:00,36.39,36.4,36.27,36.29,28100.0,24.877,24.8838,24.795,24.8086,28100.0
2009-07-01 10:10:00,36.29,36.4,36.29,36.38,20600.0,24.8086,24.8838,24.8086,24.8702,20600.0
2009-07-01 10:20:00,36.38,36.46,36.3,36.45,42400.0,24.8702,24.9248,24.8155,24.918,42400.0
2009-07-01 10:30:00,36.45,36.47,36.43,36.44,30100.0,24.918,24.9317,24.9043,24.9112,30100.0
2009-07-01 10:40:00,36.43,36.46,36.42,36.43,13600.0,24.9043,24.9248,24.8975,24.9043,13600.0
2009-07-01 10:50:00,36.44,36.49,36.43,36.47,15300.0,24.9112,24.9454,24.9043,24.9317,15300.0
2009-07-01 11:00:00,36.48,36.48,36.43,36.47,13900.0,24.9385,24.9385,24.9043,24.9317,13900.0
2009-07-01 11:10:00,36.46,36.48,36.44,36.48,15000.0,24.9248,24.9385,24.9112,24.9385,15000.0
2009-07-01 11:20:00,36.48,36.5,36.42,36.43,45400.0,24.9385,24.9522,24.8975,24.9043,45400.0
2009-07-01 11:30:00,36.43,36.49,36.43,36.48,20400.0,24.9043,24.9454,24.9043,24.9385,20400.0
2009-07-01 11:40:00,36.48,36.5,36.47,36.48,31700.0,24.9385,24.9522,24.9317,24.9385,31700.0
2009-07-01 11:50:00,36.48,36.5,36.44,36.45,61800.0,24.9385,24.9522,24.9112,24.918,61800.0
2009-07-01 12:00:00,36.46,36.49,36.44,36.49,25400.0,24.9248,24.9454,24.9112,24.9454,25400.0
2009-07-01 12:10:00,36.49,36.49,36.47,36.49,16800.0,24.9454,24.9454,24.9317,24.9454,16800.0
2009-07-01 12:20:00,36.49,36.5,36.48,36.5,16600.0,24.9454,24.9522,24.9385,24.9522,16600.0
2009-07-01 12:30:00,36.49,36.56,36.49,36.56,113300.0,24.9454,24.9932,24.9454,24.9932,113300.0
2009-07-01 12:40:00,36.55,36.57,36.52,36.55,19600.0,24.9864,25.0,24.9659,24.9864,19600.0
2009-07-01 12:50:00,36.55,36.59,36.54,36.57,9200.0,24.9864,25.0137,24.9795,25.0,9200.0
2009-07-01 13:00:00,36.58,36.65,36.56,36.61,15800.0,25.0069,25.0547,24.9932,25.0274,15800.0
2009-07-01 13:10:00,36.62,36.66,36.62,36.66,3000.0,25.0342,25.0616,25.0342,25.0616,3000.0
2009-07-01 13:20:00,36.66,36.72,36.65,36.71,19200.0,25.0616,25.1026,25.0547,25.0958,19200.0
2009-07-01 13:30:00,36.72,36.72,36.69,36.71,11500.0,25.1026,25.1026,25.0821,25.0958,11500.0
2009-07-01 13:40:00,36.72,36.72,36.69,36.69,9300.0,25.1026,25.1026,25.0821,25.0821,9300.0
2009-07-01 13:50:00,36.69,36.74,36.69,36.73,11400.0,25.0821,25.1163,25.0821,25.1094,11400.0
2009-07-01 14:00:00,36.73,36.74,36.67,36.7,19300.0,25.1094,25.1163,25.0684,25.0889,19300.0
2009-07-01 14:10:00,36.7,36.72,36.69,36.71,6500.0,25.0889,25.1026,25.0821,25.0958,6500.0
2009-07-01 14:20:00,36.71,36.74,36.7,36.74,17100.0,25.0958,25.1163,25.0889,25.1163,17100.0
2009-07-01 14:30:00,36.74,36.76,36.72,36.75,20500.0,25.1163,25.1299,25.1026,25.1231,20500.0
2009-07-01 14:40:00,36.76,36.83,36.75,36.81,24000.0,25.1299,25.1778,25.1231,25.1641,24000.0
2009-07-01 14:50:00,36.81,36.82,36.74,36.76,16500.0,25.1641,25.171,25.1163,25.1299,16500.0
2009-07-01 15:00:00,36.77,36.77,36.74,36.74,17500.0,25.1368,25.1368,25.1163,25.1163,17500.0
2009-07-01 15:10:00,36.74,36.76,36.7,36.75,30700.0,25.1163,25.1299,25.0889,25.1231,30700.0
2009-07-01 15:20:00,36.75,36.81,36.74,36.8,42600.0,25.1231,25.1641,25.1163,25.1573,42600.0
2009-07-01 15:30:00,36.8,36.83,36.74,36.83,86900.0,25.1573,25.1778,25.1163,25.1778,86900.0
2009-07-01 15:40:00,36.82,36.85,36.79,36.79,70100.0,25.171,25.1915,25.1504,25.1504,70100.0
2009-07-01 15:50:00,36.79,36.86,36.78,36.82,216800.0,25.1504,25.1983,25.1436,25.171,216800.0
2009-07-02 09:30:00,36.45,36.73,36.21,36.21,34900.0,24.918,25.1094,24.7539,24.7539,34900.0
2009-07-02 09:40:00,36.24,36.34,36.17,36.31,37500.0,24.7745,24.8428,24.7266,24.8223,37500.0
2009-07-02 09:50:00,36.31,36.36,36.23,36.24,27900.0,24.8223,24.8565,24.7676,24.7745,27900.0
2009-07-02 10:00:00,36.24,36.3,36.18,36.25,35300.0,24.7745,24.8155,24.7334,24.7813,35300.0
2009-07-02 10:10:00,36.26,36.33,36.26,36.32,26800.0,24.7881,24.836,24.7881,24.8291,26800.0
2009-07-02 10:20:00,36.32,36.33,36.27,36.29,31500.0,24.8291,24.836,24.795,24.8086,31500.0
2009-07-02 10:30:00,36.29,36.3,36.19,36.21,31200.0,24.8086,24.8155,24.7403,24.7539,31200.0
2009-07-02 10:40:00,36.21,36.29,36.21,36.26,25100.0,24.7539,24.8086,24.7539,24.7881,25100.0
2009-07-02 10:50:00,36.27,36.34,36.26,36.31,16100.0,24.795,24.8428,24.7881,24.8223,16100.0
2009-07-02 11:00:00,36.31,36.38,36.3,36.38,24400.0,24.8223,24.8702,24.8155,24.8702,24400.0
2009-07-02 11:10:00,36.36,36.46,36.34,36.42,40300.0,24.8565,24.9248,24.8428,24.8975,40300.0
2009-07-02 11:20:00,36.42,36.54,36.4,36.53,56600.0,24.8975,24.9795,24.8838,24.9727,56600.0
2009-07-02 11:30:00,36.52,36.55,36.52,36.55,18100.0,24.9659,24.9864,24.9659,24.9864,18100.0
2009-07-02 11:40:00,36.54,36.65,36.53,36.63,54200.0,24.9795,25.0547,24.9727,25.0411,54200.0
2009-07-02 11:50:00,36.64,36.68,36.59,36.67,29900.0,25.0479,25.0752,25.0137,25.0684,29900.0
2009-07-02 12:00:00,36.67,36.72,36.66,36.66,18500.0,25.0684,25.1026,25.0616,25.0616,18500.0
2009-07-02 12:10:00,36.67,36.72,36.67,36.71,22600.0,25.0684,25.1026,25.0684,25.0958,22600.0
2009-07-02 12:20:00,36.71,36.72,36.7,36.71,10800.0,25.0958,25.1026,25.0889,25.0958,10800.0
2009-07-02 12:30:00,36.7,36.71,36.67,36.69,21800.0,25.0889,25.0958,25.0684,25.0821,21800.0
2009-07-02 12:40:00,36.68,36.69,36.65,36.68,10600.0,25.0752,25.0821,25.0547,25.0752,10600.0
2009-07-02 12:50:00,36.68,36.7,36.66,36.67,9600.0,25.0752,25.0889,25.0616,25.0684,9600.0
2009-07-02 13:00:00,36.67,36.67,36.63,36.63,6800.0,25.0684,25.0684,25.0411,25.0411,6800.0
2009-07-02 13:10:00,36.63,36.64,36.61,36.61,7900.0,25.0411,25.0479,25.0274,25.0274,7900.0
2009-07-02 13:20:00,36.61,36.62,36.58,36.58,17700.0,25.0274,25.0342,25.0069,25.0069,17700.0
2009-07-02 13:30:00,36.59,36.6,36.55,36.59,19300.0,25.0137,25.0206,24.9864,25.0137,19300.0
2009-07-02 13:40:00,36.58,36.59,36.58,36.58,6600.0,25.0069,25.0137,25.0069,25.0069,6600.0
2009-07-02 13:50:00,36.58,36.59,36.52,36.52,27100.0,25.0069,25.0137,24.9659,24.9659,27100.0
2009-07-02 14:00:00,36.52,36.57,36.51,36.54,13000.0,24.9659,25.0,24.959,24.9795,13000.0
2009-07-02 14:10:00,36.54,36.54,36.49,36.51,17700.0,24.9795,24.9795,24.9454,24.959,17700.0
2009-07-02 14:20:00,36.51,36.51,36.49,36.49,8500.0,24.959,24.959,24.9454,24.9454,8500.0
2009-07-02 14:30:00,36.49,36.52,36.47,36.52,15000.0,24.9454,24.9659,24.9317,24.9659,15000.0
2009-07-02 14:40:00,36.52,36.52,36.5,36.5,15000.0,24.9659,24.9659,24.9522,24.9522,15000.0
2009-07-02 14:50:00,36.5,36.51,36.5,36.51,8100.0,24.9522,24.959,24.9522,24.959,8100.0
2009-07-02 15:00:00,36.51,36.54,36.5,36.53,13900.0,24.959,24.9795,24.9522,24.9727,13900.0
2009-07-02 15:10:00,36.53,36.54,36.52,36.53,18700.0,24.9727,24.9795,24.9659,24.9727,18700.0
2009-07-02 15:20:00,36.52,36.53,36.39,36.41,51700.0,24.9659,24.9727,24.877,24.8907,51700.0
2009-07-02 15:30:00,36.42,36.44,36.37,36.44,38600.0,24.8975,24.9112,24.8633,24.9112,38600.0
2009-07-02 15:40:00,36.44,36.47,36.42,36.45,35500.0,24.9112,24.9317,24.8975,24.918,35500.0
2009-07-02 15:50:00,36.45,36.46,36.4,36.4,67100.0,24.918,24.9248,24.8838,24.8838,67100.0
2009-07-06 09:30:00,36.34,36.45,36.25,36.41,38400.0,24.8428,24.918,24.7813,24.8907,38400.0
2009-07-06 09:40:00,36.41,36.63,36.4,36.6,31700.0,24.8907,25.0411,24.8838,25.0206,31700.0
2009-07-06 09:50:00,36.61,36.68,36.61,36.67,14000.0,25.0274,25.0752,25.0274,25.0684,14000.0
2009-07-06 10:00:00,36.68,36.81,36.63,36.7,28000.0,25.0752,25.1641,25.0411,25.0889,28000.0
2009-07-06 10:10:00,36.71,36.71,36.53,36.53,23000.0,25.0958,25.0958,24.9727,24.9727,23000.0
2009-07-06 10:20:00,36.53,36.57,36.5,36.56,24400.0,24.9727,25.0,24.9522,24.9932,24400.0
2009-07-06 10:30:00,36.56,36.6,36.55,36.58,18000.0,24.9932,25.0206,24.9864,25.0069,18000.0
2009-07-06 10:40:00,36.6,36.72,36.55,36.67,29100.0,25.0206,25.1026,24.9864,25.0684,29100.0
2009-07-06 10:50:00,36.65,36.73,36.65,36.72,20300.0,25.0547,25.1094,25.0547,25.1026,20300.0
2009-07-06 11:00:00,36.72,36.8,36.69,36.79,49100.0,25.1026,25.1573,25.0821,25.1504,49100.0
2009-07-06 11:10:00,36.76,36.84,36.76,36.84,10900.0,25.1299,25.1846,25.1299,25.1846,10900.0
2009-07-06 11:20:00,36.83,36.88,36.83,36.87,18200.0,25.1778,25.212,25.1778,25.2051,18200.0
2009-07-06 11:30:00,36.87,36.88,36.85,36.86,14800.0,25.2051,25.212,25.1915,25.1983,14800.0
2009-07-06 11:40:00,36.87,36.89,36.83,36.88,14300.0,25.2051,25.2188,25.1778,25.212,14300.0
2009-07-06 11:50:00,36.87,36.88,36.8,36.85,26300.0,25.2051,25.212,25.1573,25.1915,26300.0
2009-07-06 12:00:00,36.85,36.87,36.82,36.87,17800.0,25.1915,25.2051,25.171,25.2051,17800.0
2009-07-06 12:10:00,36.87,36.87,36.86,36.86,5700.0,25.2051,25.2051,25.1983,25.1983,5700.0
2009-07-06 12:20:00,36.87,36.88,36.85,36.87,12300.0,25.2051,25.212,25.1915,25.2051,12300.0
2009-07-06 12:30:00,36.88,36.92,36.87,36.92,9800.0,25.212,25.2393,25.2051,25.2393,9800.0
2009-07-06 12:40:00,36.92,36.94,36.89,36.93,12600.0,25.2393,25.253,25.2188,25.2462,12600.0
2009-07-06 12:50:00,36.95,36.98,36.92,36.97,12400.0,25.2598,25.2803,25.2393,25.2735,12400.0
2009-07-06 13:00:00,36.96,37.0,36.96,37.0,12500.0,25.2667,25.294,25.2667,25.294,12500.0
2009-07-06 13:10:00,37.0,37.11,36.99,37.1,31100.0,25.294,25.3692,25.2872,25.3624,31100.0
2009-07-06 13:20:00,37.1,37.14,37.09,37.11,23700.0,25.3624,25.3897,25.3555,25.3692,23700.0
2009-07-06 13:30:00,37.12,37.12,37.08,37.1,15000.0,25.376,25.376,25.3487,25.3624,15000.0
2009-07-06 13:40:00,37.1,37.11,37.09,37.1,6900.0,25.3624,25.3692,25.3555,25.3624,6900.0
2009-07-06 13:50:00,37.1,37.14,37.09,37.14,21000.0,25.3624,25.3897,25.3555,25.3897,21000.0
2009-07-06 14:00:00,37.14,37.19,37.13,37.16,23500.0,25.3897,25.4239,25.3829,25.4034,23500.0
2009-07-06 14:10:00,37.16,37.16,37.13,37.14,13300.0,25.4034,25.4034,25.3829,25.3897,13300.0
2009-07-06 14:20:00,37.15,37.15,37.13,37.14,10000.0,25.3965,25.3965,25.3829,25.3897,10000.0
2009-07-06 14:30:00,37.14,37.16,37.13,37.14,13900.0,25.3897,25.4034,25.3829,25.3897,13900.0
2009-07-06 14:40:00,37.15,37.15,37.12,37.13,9800.0,25.3965,25.3965,25.376,25.3829,9800.0
2009-07-06 14:50:00,37.15,37.15,37.11,37.12,22500.0,25.3965,25.3965,25.3692,25.376,22500.0
2009-07-06 15:00:00,37.13,37.15,37.09,37.1,25300.0,25.3829,25.3965,25.3555,25.3624,25300.0
2009-07-06 15:10:00,37.1,37.1,37.04,37.06,28500.0,25.3624,25.3624,25.3213,25.335,28500.0
2009-07-06 15:20:00,37.06,37.14,37.05,37.12,24000.0,25.335,25.3897,25.3282,25.376,24000.0
2009-07-06 15:30:00,37.11,37.11,37.02,37.06,27400.0,25.3692,25.3692,25.3077,25.335,27400.0
2009-07-06 15:40:00,37.06,37.16,37.04,37.11,80000.0,25.335,25.4034,25.3213,25.3692,80000.0
2009-07-06 15:50:00,37.11,37.14,37.09,37.14,74400.0,25.3692,25.3897,25.3555,25.3897,74400.0
2009-07-07 09:30:00,36.96,37.16,36.66,36.7,59500.0,25.2667,25.4034,25.0616,25.0889,59500.0
2009-07-07 09:40:00,36.7,36.76,36.57,36.74,46500.0,25.0889,25.1299,25.0,25.1163,46500.0
2009-07-07 09:50:00,36.75,36.83,36.74,36.8,18100.0,25.1231,25.1778,25.1163,25.1573,18100.0
2009-07-07 10:00:00,36.79,36.91,36.77,36.83,36600.0,25.1504,25.2325,25.1368,25.1778,36600.0
2009-07-07 10:10:00,36.83,36.85,36.75,36.77,22700.0,25.1778,25.1915,25.1231,25.1368,22700.0
2009-07-07 10:20:00,36.78,36.86,36.78,36.85,14500.0,25.1436,25.1983,25.1436,25.1915,14500.0
2009-07-07 10:30:00,36.83,36.94,36.83,36.94,15000.0,25.1778,25.253,25.1778,25.253,15000.0
2009-07-07 10:40:00,36.96,36.98,36.84,36.85,12900.0,25.2667,25.2803,25.1846,25.1915,12900.0
2009-07-07 10:50:00,36.85,36.92,36.83,36.84,16700.0,25.1915,25.2393,25.1778,25.1846,16700.0
2009-07-07 11:00:00,36.83,36.84,36.79,36.83,9100.0,25.1778,25.1846,25.1504,25.1778,9100.0
2009-07-07 11:10:00,36.84,36.86,36.78,36.79,12500.0,25.1846,25.1983,25.1436,25.1504,12500.0
2009-07-07 11:20:00,36.79,36.87,36.78,36.8,18800.0,25.1504,25.2051,25.1436,25.1573,18800.0
2009-07-07 11:30:00,36.78,36.82,36.76,36.76,10600.0,25.1436,25.171,25.1299,25.1299,10600.0
2009-07-07 11:40:00,36.76,36.78,36.75,36.78,8300.0,25.1299,25.1436,25.1231,25.1436,8300.0
2009-07-07 11:50:00,36.78,36.84,36.77,36.78,11200.0,25.1436,25.1846,25.1368,25.1436,11200.0
2009-07-07 12:00:00,36.79,36.87,36.79,36.81,19400.0,25.1504,25.2051,25.1504,25.1641,19400.0
2009-07-07 12:10:00,36.82,36.83,36.8,36.81,7800.0,25.171,25.1778,25.1573,25.1641,7800.0
2009-07-07 12:20:00,36.81,36.82,36.74,36.74,16500.0,25.1641,25.171,25.1163,25.1163,16500.0
2009-07-07 12:30:00,36.75,36.78,36.75,36.76,4400.0,25.1231,25.1436,25.1231,25.1299,4400.0
2009-07-07 12:40:00,36.76,36.83,36.75,36.82,10700.0,25.1299,25.1778,25.1231,25.171,10700.0
2009-07-07 12:50:00,36.82,36.85,36.81,36.83,6400.0,25.171,25.1915,25.1641,25.1778,6400.0
2009-07-07 13:00:00,36.83,36.84,36.82,36.84,9700.0,25.1778,25.1846,25.171,25.1846,9700.0
2009-07-07 13:10:00,36.84,36.86,36.8,36.81,11700.0,25.1846,25.1983,25.1573,25.1641,11700.0
2009-07-07 13:20:00,36.81,36.82,36.76,36.76,10300.0,25.1641,25.171,25.1299,25.1299,10300.0
2009-07-07 13:30:00,36.78,36.78,36.75,36.77,11600.0,25.1436,25.1436,25.1231,25.1368,11600.0
2009-07-07 13:40:00,36.76,36.81,36.75,36.78,11200.0,25.1299,25.1641,25.1231,25.1436,11200.0
2009-07-07 13:50:00,36.78,36.79,36.72,36.74,9400.0,25.1436,25.1504,25.1026,25.1163,9400.0
2009-07-07 14:00:00,36.74,36.77,36.7,36.71,24800.0,25.1163,25.1368,25.0889,25.0958,24800.0
2009-07-07 14:10:00,36.7,36.74,36.63,36.63,18000.0,25.0889,25.1163,25.0411,25.0411,18000.0
2009-07-07 14:20:00,36.65,36.66,36.63,36.65,10000.0,25.0547,25.0616,25.0411,25.0547,10000.0
2009-07-07 14:30:00,36.65,36.65,36.6,36.62,25300.0,25.0547,25.0547,25.0206,25.0342,25300.0
2009-07-07 14:40:00,36.62,36.64,36.58,36.59,17500.0,25.0342,25.0479,25.0069,25.0137,17500.0
2009-07-07 14:50:00,36.58,36.6,36.51,36.53,23800.0,25.0069,25.0206,24.959,24.9727,23800.0
2009-07-07 15:00:00,36.52,36.55,36.49,36.5,47600.0,24.9659,24.9864,24.9454,24.9522,47600.0
2009-07-07 15:10:00,36.49,36.55,36.49,36.53,33200.0,24.9454,24.9864,24.9454,24.9727,33200.0
2009-07-07 15:20:00,36.53,36.61,36.51,36.6,64700.0,24.9727,25.0274,24.959,25.0206,64700.0
2009-07-07 15:30:00,36.6,36.7,36.6,36.67,169200.0,25.0206,25.0889,25.0206,25.0684,169200.0
2009-07-07 15:40:00,36.66,36.68,36.62,36.62,180900.0,25.0616,25.0752,25.0342,25.0342,180900.0
2009-07-07 15:50:00,36.62,36.69,36.6,36.62,161900.0,25.0342,25.0821,25.0206,25.0342,161900.0
2009-07-08 09:30:00,36.66,36.66,36.37,36.44,62400.0,25.0616,25.0616,24.8633,24.9112,62400.0
2009-07-08 09:40:00,36.42,36.62,36.42,36.62,17300.0,24.8975,25.0342,24.8975,25.0342,17300.0
2009-07-08 09:50:00,36.64,36.7,36.63,36.69,25000.0,25.0479,25.0889,25.0411,25.0821,25000.0
2009-07-08 10:00:00,36.7,36.78,36.7,36.78,17400.0,25.0889,25.1436,25.0889,25.1436,17400.0
2009-07-08 10:10:00,36.78,36.86,36.75,36.86,28200.0,25.1436,25.1983,25.1231,25.1983,28200.0
2009-07-08 10:20:00,36.86,36.9,36.8,36.88,19500.0,25.1983,25.2256,25.1573,25.212,19500.0
2009-07-08 10:30:00,36.88,36.91,36.81,36.88,20300.0,25.212,25.2325,25.1641,25.212,20300.0
2009-07-08 10:40:00,36.88,36.94,36.87,36.87,11200.0,25.212,25.253,25.2051,25.2051,11200.0
2009-07-08 10:50:00,36.88,36.91,36.83,36.9,13500.0,25.212,25.2325,25.1778,25.2256,13500.0
2009-07-08 11:00:00,36.9,36.9,36.78,36.85,25000.0,25.2256,25.2256,25.1436,25.1915,25000.0
2009-07-08 11:10:00,36.84,36.85,36.77,36.79,23300.0,25.1846,25.1915,25.1368,25.1504,23300.0
2009-07-08 11:20:00,36.78,36.83,36.74,36.83,18800.0,25.1436,25.1778,25.1163,25.1778,18800.0
2009-07-08 11:30:00,36.82,36.83,36.76,36.76,9300.0,25.171,25.1778,25.1299,25.1299,9300.0
2009-07-08 11:40:00,36.75,36.77,36.72,36.76,8700.0,25.1231,25.1368,25.1026,25.1299,8700.0
2009-07-08 11:50:00,36.74,36.78,36.71,36.78,19400.0,25.1163,25.1436,25.0958,25.1436,19400.0
2009-07-08 12:00:00,36.78,36.83,36.77,36.82,20600.0,25.1436,25.1778,25.1368,25.171,20600.0
2009-07-08 12:10:00,36.83,36.85,36.8,36.83,23400.0,25.1778,25.1915,25.1573,25.1778,23400.0
2009-07-08 12:20:00,36.83,36.85,36.77,36.78,18200.0,25.1778,25.1915,25.1368,25.1436,18200.0
2009-07-08 12:30:00,36.79,36.82,36.79,36.81,18500.0,25.1504,25.171,25.1504,25.1641,18500.0
2009-07-08 12:40:00,36.81,36.85,36.8,36.82,15800.0,25.1641,25.1915,25.1573,25.171,15800.0
2009-07-08 12:50:00,36.81,36.82,36.72,36.72,13400.0,25.1641,25.171,25.1026,25.1026,13400.0
2009-07-08 13:00:00,36.72,36.75,36.71,36.74,31100.0,25.1026,25.1231,25.0958,25.1163,31100.0
2009-07-08 13:10:00,36.75,36.76,36.73,36.75,13500.0,25.1231,25.1299,25.1094,25.1231,13500.0
2009-07-08 13:20:00,36.75,36.81,36.74,36.79,21600.0,25.1231,25.1641,25.1163,25.1504,21600.0
2009-07-08 13:30:00,36.79,36.82,36.79,36.81,14600.0,25.1504,25.171,25.1504,25.1641,14600.0
2009-07-08 13:40:00,36.81,36.82,36.8,36.81,16100.0,25.1641,25.171,25.1573,25.1641,16100.0
2009-07-08 13:50:00,36.8,36.85,36.8,36.83,25700.0,25.1573,25.1915,25.1573,25.1778,25700.0
2009-07-08 14:00:00,36.83,36.84,36.8,36.81,26300.0,25.1778,25.1846,25.1573,25.1641,26300.0
2009-07-08 14:10:00,36.81,36.85,36.8,36.8,31800.0,25.1641,25.1915,25.1573,25.1573,31800.0
2009-07-08 14:20:00,36.81,36.86,36.79,36.82,24800.0,25.1641,25.1983,25.1504,25.171,24800.0
2009-07-08 14:30:00,36.82,36.83,36.79,36.8,29600.0,25.171,25.1778,25.1504,25.1573,29600.0
2009-07-08 14:40:00,36.8,36.83,36.79,36.82,16400.0,25.1573,25.1778,25.1504,25.171,16400.0
2009-07-08 14:50:00,36.82,36.88,36.79,36.88,37100.0,25.171,25.212,25.1504,25.212,37100.0
2009-07-08 15:00:00,36.87,36.87,36.8,36.8,37000.0,25.2051,25.2051,25.1573,25.1573,37000.0
2009-07-08 15:10:00,36.8,36.87,36.8,36.85,66300.0,25.1573,25.2051,25.1573,25.1915,66300.0
2009-07-08 15:20:00,36.86,36.87,36.84,36.86,51300.0,25.1983,25.2051,25.1846,25.1983,51300.0
2009-07-08 15:30:00,36.87,36.92,36.85,36.92,51100.0,25.2051,25.2393,25.1915,25.2393,51100.0
2009-07-08 15:40:00,36.92,37.07,36.92,37.0,119300.0,25.2393,25.3419,25.2393,25.294,119300.0
2009-07-08 15:50:00,37.0,37.08,36.98,37.05,132500.0,25.294,25.3487,25.2803,25.3282,132500.0
2009-07-09 09:30:00,36.9,37.15,36.81,36.81,38800.0,25.2256,25.3965,25.1641,25.1641,38800.0
2009-07-09 09:40:00,36.77,36.81,36.71,36.75,24500.0,25.1368,25.1641,25.0958,25.1231,24500.0
2009-07-09 09:50:00,36.75,36.82,36.75,36.75,13600.0,25.1231,25.171,25.1231,25.1231,13600.0
2009-07-09 10:00:00,36.76,36.8,36.75,36.76,27500.0,25.1299,25.1573,25.1231,25.1299,27500.0
2009-07-09 10:10:00,36.77,36.78,36.69,36.7,16000.0,25.1368,25.1436,25.0821,25.0889,16000.0
2009-07-09 10:20:00,36.7,36.75,36.69,36.75,38400.0,25.0889,25.1231,25.0821,25.1231,38400.0
2009-07-09 10:30:00,36.76,36.76,36.64,36.74,37400.0,25.1299,25.1299,25.0479,25.1163,37400.0
2009-07-09 10:40:00,36.75,36.91,36.74,36.75,41500.0,25.1231,25.2325,25.1163,25.1231,41500.0
2009-07-09 10:50:00,36.75,36.77,36.75,36.76,11700.0,25.1231,25.1368,25.1231,25.1299,11700.0
2009-07-09 11:00:00,36.75,36.81,36.75,36.76,37900.0,25.1231,25.1641,25.1231,25.1299,37900.0
2009-07-09 11:10:00,36.76,36.78,36.75,36.78,17600.0,25.1299,25.1436,25.1231,25.1436,17600.0
2009-07-09 11:20:00,36.77,36.82,36.77,36.8,15000.0,25.1368,25.171,25.1368,25.1573,15000.0
2009-07-09 11:30:00,36.8,36.85,36.79,36.8,14800.0,25.1573,25.1915,25.1504,25.1573,14800.0
2009-07-09 11:40:00,36.79,36.81,36.76,36.81,23200.0,25.1504,25.1641,25.1299,25.1641,23200.0
2009-07-09 11:50:00,36.81,36.82,36.78,36.8,11200.0,25.1641,25.171,25.1436,25.1573,11200.0
2009-07-09 12:00:00,36.79,36.8,36.75,36.79,19000.0,25.1504,25.1573,25.1231,25.1504,19000.0
2009-07-09 12:10:00,36.78,36.8,36.75,36.77,22900.0,25.1436,25.1573,25.1231,25.1368,22900.0
2009-07-09 12:20:00,36.76,36.77,36.75,36.75,12100.0,25.1299,25.1368,25.1231,25.1231,12100.0
2009-07-09 12:30:00,36.76,36.76,36.75,36.76,8400.0,25.1299,25.1299,25.1231,25.1299,8400.0
2009-07-09 12:40:00,36.77,36.84,36.77,36.84,12900.0,25.1368,25.1846,25.1368,25.1846,12900.0
2009-07-09 12:50:00,36.83,36.84,36.82,36.83,26300.0,25.1778,25.1846,25.171,25.1778,26300.0
2009-07-09 13:00:00,36.82,36.83,36.78,36.83,11400.0,25.171,25.1778,25.1436,25.1778,11400.0
2009-07-09 13:10:00,36.83,36.88,36.83,36.84,14200.0,25.1778,25.212,25.1778,25.1846,14200.0
2009-07-09 13:20:00,36.83,36.86,36.81,36.83,13400.0,25.1778,25.1983,25.1641,25.1778,13400.0
2009-07-09 13:30:00,36.83,36.84,36.8,36.81,13200.0,25.1778,25.1846,25.1573,25.1641,13200.0
2009-07-09 13:40:00,36.81,36.85,36.8,36.85,14400.0,25.1641,25.1915,25.1573,25.1915,14400.0
2009-07-09 13:50:00,36.85,36.86,36.84,36.85,4200.0,25.1915,25.1983,25.1846,25.1915,4200.0
2009-07-09 14:00:00,36.85,36.85,36.81,36.84,13400.0,25.1915,25.1915,25.1641,25.1846,13400.0
2009-07-09 14:10:00,36.84,36.89,36.84,36.88,11500.0,25.1846,25.2188,25.1846,25.212,11500.0
2009-07-09 14:20:00,36.89,36.94,36.88,36.93,19700.0,25.2188,25.253,25.212,25.2462,19700.0
2009-07-09 14:30:00,36.92,36.93,36.9,36.91,10300.0,25.2393,25.2462,25.2256,25.2325,10300.0
2009-07-09 14:40:00,36.91,36.91,36.86,36.87,12800.0,25.2325,25.2325,25.1983,25.2051,12800.0
2009-07-09 14:50:00,36.87,36.87,36.8,36.81,10900.0,25.2051,25.2051,25.1573,25.1641,10900.0
2009-07-09 15:00:00,36.81,36.81,36.76,36.76,32700.0,25.1641,25.1641,25.1299,25.1299,32700.0
2009-07-09 15:10:00,36.76,36.81,36.75,36.8,19600.0,25.1299,25.1641,25.1231,25.1573,19600.0
2009-07-09 15:20:00,36.8,36.81,36.75,36.79,47400.0,25.1573,25.1641,25.1231,25.1504,47400.0
2009-07-09 15:30:00,36.79,36.8,36.75,36.76,50200.0,25.1504,25.1573,25.1231,25.1299,50200.0
2009-07-09 15:40:00,36.75,36.88,36.75,36.87,96300.0,25.1231,25.212,25.1231,25.2051,96300.0
2009-07-09 15:50:00,36.87,36.89,36.82,36.86,112000.0,25.2051,25.2188,25.171,25.1983,112000.0
2009-07-10 09:30:00,36.82,36.85,36.62,36.64,28700.0,25.171,25.1915,25.0342,25.0479,28700.0
2009-07-10 09:40:00,36.66,36.84,36.66,36.83,12000.0,25.0616,25.1846,25.0616,25.1778,12000.0
2009-07-10 09:50:00,36.86,36.89,36.75,36.84,14400.0,25.1983,25.2188,25.1231,25.1846,14400.0
2009-07-10 10:00:00,36.86,36.89,36.81,36.88,15000.0,25.1983,25.2188,25.1641,25.212,15000.0
2009-07-10 10:10:00,36.87,36.95,36.87,36.94,15500.0,25.2051,25.2598,25.2051,25.253,15500.0
2009-07-10 10:20:00,36.95,36.95,36.88,36.91,8400.0,25.2598,25.2598,25.212,25.2325,8400.0
2009-07-10 10:30:00,36.94,36.94,36.85,36.86,7700.0,25.253,25.253,25.1915,25.1983,7700.0
2009-07-10 10:40:00,36.85,36.85,36.79,36.81,9300.0,25.1915,25.1915,25.1504,25.1641,9300.0
2009-07-10 10:50:00,36.82,36.84,36.79,36.82,9200.0,25.171,25.1846,25.1504,25.171,9200.0
2009-07-10 11:00:00,36.8,36.81,36.75,36.77,8600.0,25.1573,25.1641,25.1231,25.1368,8600.0
2009-07-10 11:10:00,36.76,36.77,36.69,36.71,48300.0,25.1299,25.1368,25.0821,25.0958,48300.0
2009-07-10 11:20:00,36.7,36.71,36.69,36.69,17900.0,25.0889,25.0958,25.0821,25.0821,17900.0
2009-07-10 11:30:00,36.69,36.7,36.63,36.66,12100.0,25.0821,25.0889,25.0411,25.0616,12100.0
2009-07-10 11:40:00,36.66,36.67,36.63,36.63,18900.0,25.0616,25.0684,25.0411,25.0411,18900.0
2009-07-10 11:50:00,36.63,36.64,36.57,36.64,10900.0,25.0411,25.0479,25.0,25.0479,10900.0
2009-07-10 12:00:00,36.63,36.66,36.63,36.64,6800.0,25.0411,25.0616,25.0411,25.0479,6800.0
2009-07-10 12:10:00,36.64,36.66,36.59,36.6,19300.0,25.0479,25.0616,25.0137,25.0206,19300.0
2009-07-10 12:20:00,36.6,36.61,36.57,36.59,10200.0,25.0206,25.0274,25.0,25.0137,10200.0
2009-07-10 12:30:00,36.58,36.58,36.54,36.56,8200.0,25.0069,25.0069,24.9795,24.9932,8200.0
2009-07-10 12:40:00,36.57,36.59,36.53,36.58,9500.0,25.0,25.0137,24.9727,25.0069,9500.0
2009-07-10 12:50:00,36.58,36.6,36.57,36.59,6100.0,25.0069,25.0206,25.0,25.0137,6100.0
2009-07-10 13:00:00,36.6,36.6,36.56,36.57,15000.0,25.0206,25.0206,24.9932,25.0,15000.0
2009-07-10 13:10:00,36.56,36.59,36.54,36.56,11100.0,24.9932,25.0137,24.9795,24.9932,11100.0
2009-07-10 13:20:00,36.55,36.56,36.5,36.53,16700.0,24.9864,24.9932,24.9522,24.9727,16700.0
2009-07-10 13:30:00,36.53,36.59,36.53,36.57,9600.0,24.9727,25.0137,24.9727,25.0,9600.0
2009-07-10 13:40:00,36.58,36.61,36.57,36.61,15900.0,25.0069,25.0274,25.0,25.0274,15900.0
2009-07-10 13:50:00,36.6,36.62,36.56,36.6,35800.0,25.0206,25.0342,24.9932,25.0206,35800.0
2009-07-10 14:00:00,36.6,36.6,36.57,36.59,24400.0,25.0206,25.0206,25.0,25.0137,24400.0
2009-07-10 14:10:00,36.59,36.6,36.56,36.6,23000.0,25.0137,25.0206,24.9932,25.0206,23000.0
2009-07-10 14:20:00,36.6,36.6,36.56,36.59,18300.0,25.0206,25.0206,24.9932,25.0137,18300.0
2009-07-10 14:30:00,36.59,36.6,36.53,36.56,34200.0,25.0137,25.0206,24.9727,24.9932,34200.0
2009-07-10 14:40:00,36.55,36.57,36.51,36.53,11100.0,24.9864,25.0,24.959,24.9727,11100.0
2009-07-10 14:50:00,36.53,36.57,36.5,36.51,12800.0,24.9727,25.0,24.9522,24.959,12800.0
2009-07-10 15:00:00,36.51,36.54,36.49,36.52,28700.0,24.959,24.9795,24.9454,24.9659,28700.0
2009-07-10 15:10:00,36.53,36.59,36.52,36.59,25000.0,24.9727,25.0137,24.9659,25.0137,25000.0
2009-07-10 15:20:00,36.59,36.6,36.55,36.58,46000.0,25.0137,25.0206,24.9864,25.0069,46000.0
2009-07-10 15:30:00,36.58,36.6,36.56,36.58,28800.0,25.0069,25.0206,24.9932,25.0069,28800.0
2009-07-10 15:40:00,36.58,36.7,36.57,36.68,72000.0,25.0069,25.0889,25.0,25.0752,72000.0
2009-07-10 15:50:00,36.68,36.71,36.64,36.64,60500.0,25.0752,25.0958,25.0479,25.0479,60500.0
2009-07-13 09:30:00,36.7,36.98,36.66,36.93,22200.0,25.0889,25.2803,25.0616,25.2462,22200.0
2009-07-13 09:40:00,36.93,36.98,36.88,36.92,13100.0,25.2462,25.2803,25.212,25.2393,13100.0
2009-07-13 09:50:00,36.92,36.95,36.8,36.8,11000.0,25.2393,25.2598,25.1573,25.1573,11000.0
2009-07-13 10:00:00,36.8,36.81,36.63,36.65,12900.0,25.1573,25.1641,25.0411,25.0547,12900.0
2009-07-13 10:10:00,36.65,36.67,36.6,36.65,16100.0,25.0547,25.0684,25.0206,25.0547,16100.0
2009-07-13 10:20:00,36.63,36.68,36.62,36.67,16700.0,25.0411,25.0752,25.0342,25.0684,16700.0
2009-07-13 10:30:00,36.68,36.78,36.67,36.72,20300.0,25.0752,25.1436,25.0684,25.1026,20300.0
2009-07-13 10:40:00,36.72,36.73,36.67,36.71,29600.0,25.1026,25.1094,25.0684,25.0958,29600.0
2009-07-13 10:50:00,36.72,36.81,36.7,36.81,11600.0,25.1026,25.1641,25.0889,25.1641,11600.0
2009-07-13 11:00:00,36.8,36.81,36.75,36.75,16700.0,25.1573,25.1641,25.1231,25.1231,16700.0
2009-07-13 11:10:00,36.76,36.8,36.75,36.79,16000.0,25.1299,25.1573,25.1231,25.1504,16000.0
2009-07-13 11:20:00,36.79,36.8,36.76,36.8,7300.0,25.1504,25.1573,25.1299,25.1573,7300.0
2009-07-13 11:30:00,36.8,36.97,36.77,36.89,42300.0,25.1573,25.2735,25.1368,25.2188,42300.0
2009-07-13 11:40:00,36.89,36.94,36.89,36.91,15200.0,25.2188,25.253,25.2188,25.2325,15200.0
2009-07-13 11:50:00,36.91,36.96,36.91,36.92,13500.0,25.2325,25.2667,25.2325,25.2393,13500.0
2009-07-13 12:00:00,36.93,36.95,36.87,36.87,15800.0,25.2462,25.2598,25.2051,25.2051,15800.0
2009-07-13 12:10:00,36.89,36.89,36.85,36.86,5500.0,25.2188,25.2188,25.1915,25.1983,5500.0
2009-07-13 12:20:00,36.86,36.91,36.84,36.89,13000.0,25.1983,25.2325,25.1846,25.2188,13000.0
2009-07-13 12:30:00,36.9,36.91,36.88,36.88,10500.0,25.2256,25.2325,25.212,25.212,10500.0
2009-07-13 12:40:00,36.89,36.94,36.88,36.94,11300.0,25.2188,25.253,25.212,25.253,11300.0
2009-07-13 12:50:00,36.94,36.96,36.93,36.93,13900.0,25.253,25.2667,25.2462,25.2462,13900.0
2009-07-13 13:00:00,36.94,36.95,36.92,36.94,22900.0,25.253,25.2598,25.2393,25.253,22900.0
2009-07-13 13:10:00,36.93,36.93,36.9,36.93,15100.0,25.2462,25.2462,25.2256,25.2462,15100.0
2009-07-13 13:20:00,36.93,36.99,36.93,36.98,6300.0,25.2462,25.2872,25.2462,25.2803,6300.0
2009-07-13 13:30:00,36.98,36.99,36.97,36.98,8100.0,25.2803,25.2872,25.2735,25.2803,8100.0
2009-07-13 13:40:00,36.99,37.0,36.95,36.97,12000.0,25.2872,25.294,25.2598,25.2735,12000.0
2009-07-13 13:50:00,36.96,36.97,36.94,36.94,10400.0,25.2667,25.2735,25.253,25.253,10400.0
2009-07-13 14:00:00,36.95,36.98,36.93,36.96,9900.0,25.2598,25.2803,25.2462,25.2667,9900.0
2009-07-13 14:10:00,36.96,36.99,36.94,36.94,13000.0,25.2667,25.2872,25.253,25.253,13000.0
2009-07-13 14:20:00,36.95,37.0,36.94,36.94,13900.0,25.2598,25.294,25.253,25.253,13900.0
2009-07-13 14:30:00,36.94,36.98,36.94,36.96,16600.0,25.253,25.2803,25.253,25.2667,16600.0
2009-07-13 14:40:00,36.97,36.97,36.93,36.93,16200.0,25.2735,25.2735,25.2462,25.2462,16200.0
2009-07-13 14:50:00,36.94,36.97,36.92,36.92,12400.0,25.253,25.2735,25.2393,25.2393,12400.0
2009-07-13 15:00:00,36.92,36.96,36.91,36.95,22800.0,25.2393,25.2667,25.2325,25.2598,22800.0
2009-07-13 15:10:00,36.95,36.97,36.91,36.92,19500.0,25.2598,25.2735,25.2325,25.2393,19500.0
2009-07-13 15:20:00,36.91,36.91,36.85,36.86,27500.0,25.2325,25.2325,25.1915,25.1983,27500.0
2009-07-13 15:30:00,36.86,36.89,36.82,36.88,71300.0,25.1983,25.2188,25.171,25.212,71300.0
2009-07-13 15:40:00,36.88,36.98,36.87,36.88,140900.0,25.212,25.2803,25.2051,25.212,140900.0
2009-07-13 15:50:00,36.87,36.95,36.81,36.91,216100.0,25.2051,25.2598,25.1641,25.2325,216100.0
2009-07-14 09:30:00,37.09,37.15,36.96,37.01,44200.0,25.3555,25.3965,25.2667,25.3008,44200.0
2009-07-14 09:40:00,37.02,37.02,36.91,36.92,16300.0,25.3077,25.3077,25.2325,25.2393,16300.0
2009-07-14 09:50:00,36.93,36.93,36.87,36.92,21700.0,25.2462,25.2462,25.2051,25.2393,21700.0
2009-07-14 10:00:00,36.93,36.99,36.87,36.93,14000.0,25.2462,25.2872,25.2051,25.2462,14000.0
2009-07-14 10:10:00,36.94,36.98,36.92,36.94,14700.0,25.253,25.2803,25.2393,25.253,14700.0
2009-07-14 10:20:00,36.95,36.96,36.92,36.96,12700.0,25.2598,25.2667,25.2393,25.2667,12700.0
2009-07-14 10:30:00,36.96,37.01,36.95,37.0,18700.0,25.2667,25.3008,25.2598,25.294,18700.0
2009-07-14 10:40:00,36.98,37.01,36.95,37.01,14600.0,25.2803,25.3008,25.2598,25.3008,14600.0
2009-07-14 10:50:00,37.02,37.05,37.01,37.03,11400.0,25.3077,25.3282,25.3008,25.3145,11400.0
2009-07-14 11:00:00,37.03,37.09,37.01,37.09,14900.0,25.3145,25.3555,25.3008,25.3555,14900.0
2009-07-14 11:10:00,37.09,37.14,37.08,37.14,19600.0,25.3555,25.3897,25.3487,25.3897,19600.0
2009-07-14 11:20:00,37.13,37.16,37.11,37.16,14900.0,25.3829,25.4034,25.3692,25.4034,14900.0
2009-07-14 11:30:00,37.16,37.19,37.14,37.19,13900.0,25.4034,25.4239,25.3897,25.4239,13900.0
2009-07-14 11:40:00,37.18,37.23,37.18,37.2,14000.0,25.4171,25.4512,25.4171,25.4307,14000.0
2009-07-14 11:50:00,37.21,37.27,37.21,37.27,12300.0,25.4376,25.4786,25.4376,25.4786,12300.0
2009-07-14 12:00:00,37.27,37.3,37.24,37.29,20300.0,25.4786,25.4991,25.4581,25.4923,20300.0
2009-07-14 12:10:00,37.3,37.3,37.28,37.3,7100.0,25.4991,25.4991,25.4854,25.4991,7100.0
2009-07-14 12:20:00,37.29,37.32,37.27,37.27,16000.0,25.4923,25.5128,25.4786,25.4786,16000.0
2009-07-14 12:30:00,37.28,37.34,37.28,37.34,15000.0,25.4854,25.5264,25.4854,25.5264,15000.0
2009-07-14 12:40:00,37.33,37.39,37.33,37.39,11700.0,25.5196,25.5606,25.5196,25.5606,11700.0
2009-07-14 12:50:00,37.39,37.4,37.38,37.4,7600.0,25.5606,25.5675,25.5538,25.5675,7600.0
2009-07-14 13:00:00,37.4,37.44,37.39,37.41,13800.0,25.5675,25.5948,25.5606,25.5743,13800.0
2009-07-14 13:10:00,37.42,37.42,37.37,37.37,12800.0,25.5811,25.5811,25.5469,25.5469,12800.0
2009-07-14 13:20:00,37.37,37.4,37.36,37.37,11600.0,25.5469,25.5675,25.5401,25.5469,11600.0
2009-07-14 13:30:00,37.39,37.39,37.32,37.35,16500.0,25.5606,25.5606,25.5128,25.5333,16500.0
2009-07-14 13:40:00,37.33,37.39,37.33,37.38,9700.0,25.5196,25.5606,25.5196,25.5538,9700.0
2009-07-14 13:50:00,37.37,37.37,37.31,37.31,16700.0,25.5469,25.5469,25.5059,25.5059,16700.0
2009-07-14 14:00:00,37.33,37.33,37.26,37.3,12200.0,25.5196,25.5196,25.4717,25.4991,12200.0
2009-07-14 14:10:00,37.29,37.4,37.28,37.39,15200.0,25.4923,25.5675,25.4854,25.5606,15200.0
2009-07-14 14:20:00,37.39,37.44,37.38,37.42,40800.0,25.5606,25.5948,25.5538,25.5811,40800.0
2009-07-14 14:30:00,37.42,37.5,37.42,37.5,34900.0,25.5811,25.6358,25.5811,25.6358,34900.0
2009-07-14 14:40:00,37.5,37.57,37.48,37.51,32700.0,25.6358,25.6837,25.6221,25.6427,32700.0
2009-07-14 14:50:00,37.5,37.52,37.47,37.5,16300.0,25.6358,25.6495,25.6153,25.6358,16300.0
2009-07-14 15:00:00,37.49,37.52,37.42,37.45,23500.0,25.629,25.6495,25.5811,25.6016,23500.0
2009-07-14 15:10:00,37.45,37.49,37.43,37.47,24800.0,25.6016,25.629,25.588,25.6153,24800.0
2009-07-14 15:20:00,37.48,37.52,37.46,37.48,24300.0,25.6221,25.6495,25.6085,25.6221,24300.0
2009-07-14 15:30:00,37.48,37.54,37.47,37.54,41200.0,25.6221,25.6632,25.6153,25.6632,41200.0
2009-07-14 15:40:00,37.53,37.53,37.42,37.43,85700.0,25.6563,25.6563,25.5811,25.588,85700.0
2009-07-14 15:50:00,37.42,37.54,37.42,37.53,159700.0,25.5811,25.6632,25.5811,25.6563,159700.0
2009-07-15 09:30:00,37.91,37.95,37.51,37.54,33100.0,25.9161,25.9434,25.6427,25.6632,33100.0
2009-07-15 09:40:00,37.56,37.75,37.56,37.7,17000.0,25.6768,25.8067,25.6768,25.7725,17000.0
2009-07-15 09:50:00,37.67,37.69,37.61,37.64,17900.0,25.752,25.7657,25.711,25.7315,17900.0
2009-07-15 10:00:00,37.65,37.67,37.58,37.62,19000.0,25.7384,25.752,25.6905,25.7178,19000.0
2009-07-15 10:10:00,37.63,37.63,37.56,37.62,16500.0,25.7247,25.7247,25.6768,25.7178,16500.0
2009-07-15 10:20:00,37.62,37.66,37.6,37.64,13800.0,25.7178,25.7452,25.7042,25.7315,13800.0
2009-07-15 10:30:00,37.63,37.64,37.62,37.63,11600.0,25.7247,25.7315,25.7178,25.7247,11600.0
2009-07-15 10:40:00,37.62,37.65,37.62,37.64,17400.0,25.7178,25.7384,25.7178,25.7315,17400.0
2009-07-15 10:50:00,37.64,37.76,37.64,37.75,24600.0,25.7315,25.8136,25.7315,25.8067,24600.0
2009-07-15 11:00:00,37.76,37.77,37.74,37.76,15800.0,25.8136,25.8204,25.7999,25.8136,15800.0
2009-07-15 11:10:00,37.76,37.82,37.75,37.81,11800.0,25.8136,25.8546,25.8067,25.8477,11800.0
2009-07-15 11:20:00,37.81,37.85,37.8,37.85,18300.0,25.8477,25.8751,25.8409,25.8751,18300.0
2009-07-15 11:30:00,37.84,37.84,37.75,37.76,20900.0,25.8682,25.8682,25.8067,25.8136,20900.0
2009-07-15 11:40:00,37.75,37.76,37.7,37.7,11500.0,25.8067,25.8136,25.7725,25.7725,11500.0
2009-07-15 11:50:00,37.71,37.71,37.7,37.7,6000.0,25.7794,25.7794,25.7725,25.7725,6000.0
2009-07-15 12:00:00,37.7,37.71,37.7,37.71,3800.0,25.7725,25.7794,25.7725,25.7794,3800.0
2009-07-15 12:10:00,37.71,37.8,37.7,37.8,12600.0,25.7794,25.8409,25.7725,25.8409,12600.0
2009-07-15 12:20:00,37.8,37.81,37.78,37.78,7300.0,25.8409,25.8477,25.8272,25.8272,7300.0
2009-07-15 12:30:00,37.8,37.81,37.78,37.79,17900.0,25.8409,25.8477,25.8272,25.8341,17900.0
2009-07-15 12:40:00,37.78,37.79,37.75,37.77,4000.0,25.8272,25.8341,25.8067,25.8204,4000.0
2009-07-15 12:50:00,37.77,37.77,37.74,37.75,6300.0,25.8204,25.8204,25.7999,25.8067,6300.0
2009-07-15 13:00:00,37.75,37.76,37.74,37.75,3400.0,25.8067,25.8136,25.7999,25.8067,3400.0
2009-07-15 13:10:00,37.75,37.75,37.73,37.74,4800.0,25.8067,25.8067,25.793,25.7999,4800.0
2009-07-15 13:20:00,37.73,37.77,37.73,37.73,9400.0,25.793,25.8204,25.793,25.793,9400.0
2009-07-15 13:30:00,37.74,37.74,37.73,37.74,5900.0,25.7999,25.7999,25.793,25.7999,5900.0
2009-07-15 13:40:00,37.74,37.76,37.73,37.75,9900.0,25.7999,25.8136,25.793,25.8067,9900.0
2009-07-15 13:50:00,37.75,37.76,37.74,37.75,18500.0,25.8067,25.8136,25.7999,25.8067,18500.0
2009-07-15 14:00:00,37.74,37.76,37.69,37.76,22400.0,25.7999,25.8136,25.7657,25.8136,22400.0
2009-07-15 14:10:00,37.76,37.76,37.73,37.73,11000.0,25.8136,25.8136,25.793,25.793,11000.0
2009-07-15 14:20:00,37.74,37.77,37.71,37.71,21600.0,25.7999,25.8204,25.7794,25.7794,21600.0
2009-07-15 14:30:00,37.72,37.75,37.72,37.74,9100.0,25.7862,25.8067,25.7862,25.7999,9100.0
2009-07-15 14:40:00,37.74,37.78,37.71,37.74,32000.0,25.7999,25.8272,25.7794,25.7999,32000.0
2009-07-15 14:50:00,37.74,37.74,37.72,37.74,24100.0,25.7999,25.7999,25.7862,25.7999,24100.0
2009-07-15 15:00:00,37.74,37.82,37.73,37.82,29200.0,25.7999,25.8546,25.793,25.8546,29200.0
2009-07-15 15:10:00,37.81,37.85,37.79,37.82,27500.0,25.8477,25.8751,25.8341,25.8546,27500.0
2009-07-15 15:20:00,37.82,37.83,37.75,37.75,20200.0,25.8546,25.8614,25.8067,25.8067,20200.0
2009-07-15 15:30:00,37.75,37.82,37.75,37.82,27000.0,25.8067,25.8546,25.8067,25.8546,27000.0
2009-07-15 15:40:00,37.82,37.87,37.82,37.86,39500.0,25.8546,25.8888,25.8546,25.8819,39500.0
2009-07-15 15:50:00,37.86,37.93,37.86,37.9,48600.0,25.8819,25.9298,25.8819,25.9093,48600.0
2009-07-16 09:30:00,37.87,37.99,37.82,37.86,31600.0,25.8888,25.9708,25.8546,25.8819,31600.0
2009-07-16 09:40:00,37.87,37.92,37.83,37.85,20200.0,25.8888,25.9229,25.8614,25.8751,20200.0
2009-07-16 09:50:00,37.86,37.95,37.83,37.85,23100.0,25.8819,25.9434,25.8614,25.8751,23100.0
2009-07-16 10:00:00,37.85,37.85,37.77,37.79,24700.0,25.8751,25.8751,25.8204,25.8341,24700.0
2009-07-16 10:10:00,37.79,37.9,37.78,37.9,7400.0,25.8341,25.9093,25.8272,25.9093,7400.0
2009-07-16 10:20:00,37.89,37.99,37.89,37.98,20400.0,25.9024,25.9708,25.9024,25.964,20400.0
2009-07-16 10:30:00,37.96,38.0,37.96,37.98,24400.0,25.9503,25.9776,25.9503,25.964,24400.0
2009-07-16 10:40:00,37.98,38.0,37.95,38.0,66900.0,25.964,25.9776,25.9434,25.9776,66900.0
2009-07-16 10:50:00,38.0,38.08,37.99,38.05,40200.0,25.9776,26.0323,25.9708,26.0118,40200.0
2009-07-16 11:00:00,38.05,38.08,38.03,38.06,13000.0,26.0118,26.0323,25.9981,26.0186,13000.0
2009-07-16 11:10:00,38.07,38.08,38.03,38.08,16600.0,26.0255,26.0323,25.9981,26.0323,16600.0
2009-07-16 11:20:00,38.06,38.08,38.06,38.06,7800.0,26.0186,26.0323,26.0186,26.0186,7800.0
2009-07-16 11:30:00,38.06,38.08,38.05,38.08,13900.0,26.0186,26.0323,26.0118,26.0323,13900.0
2009-07-16 11:40:00,38.06,38.09,38.06,38.08,9900.0,26.0186,26.0392,26.0186,26.0323,9900.0
2009-07-16 11:50:00,38.07,38.16,38.05,38.14,9400.0,26.0255,26.087,26.0118,26.0733,9400.0
2009-07-16 12:00:00,38.15,38.15,38.12,38.13,14000.0,26.0802,26.0802,26.0597,26.0665,14000.0
2009-07-16 12:10:00,38.14,38.14,38.08,38.1,11500.0,26.0733,26.0733,26.0323,26.046,11500.0
2009-07-16 12:20:00,38.1,38.13,38.09,38.13,13700.0,26.046,26.0665,26.0392,26.0665,13700.0
2009-07-16 12:30:00,38.12,38.13,38.09,38.1,5100.0,26.0597,26.0665,26.0392,26.046,5100.0
2009-07-16 12:40:00,38.09,38.1,38.06,38.08,5200.0,26.0392,26.046,26.0186,26.0323,5200.0
2009-07-16 12:50:00,38.07,38.08,38.04,38.04,9400.0,26.0255,26.0323,26.005,26.005,9400.0
2009-07-16 13:00:00,38.05,38.05,37.97,37.97,12800.0,26.0118,26.0118,25.9571,25.9571,12800.0
2009-07-16 13:10:00,37.99,37.99,37.97,37.97,9200.0,25.9708,25.9708,25.9571,25.9571,9200.0
2009-07-16 13:20:00,37.97,37.98,37.95,37.95,10200.0,25.9571,25.964,25.9434,25.9434,10200.0
2009-07-16 13:30:00,37.94,37.95,37.9,37.91,11700.0,25.9366,25.9434,25.9093,25.9161,11700.0
2009-07-16 13:40:00,37.91,37.98,37.9,37.94,15800.0,25.9161,25.964,25.9093,25.9366,15800.0
2009-07-16 13:50:00,37.96,37.96,37.91,37.96,18400.0,25.9503,25.9503,25.9161,25.9503,18400.0
2009-07-16 14:00:00,37.95,37.99,37.94,37.99,7000.0,25.9434,25.9708,25.9366,25.9708,7000.0
2009-07-16 14:10:00,37.98,38.03,37.96,38.0,19400.0,25.964,25.9981,25.9503,25.9776,19400.0
2009-07-16 14:20:00,37.99,38.11,37.98,38.08,24200.0,25.9708,26.0528,25.964,26.0323,24200.0
2009-07-16 14:30:00,38.08,38.15,38.07,38.15,17100.0,26.0323,26.0802,26.0255,26.0802,17100.0
2009-07-16 14:40:00,38.15,38.19,38.11,38.17,17300.0,26.0802,26.1075,26.0528,26.0938,17300.0
2009-07-16 14:50:00,38.17,38.19,38.15,38.15,20600.0,26.0938,26.1075,26.0802,26.0802,20600.0
2009-07-16 15:00:00,38.15,38.18,38.11,38.14,38300.0,26.0802,26.1007,26.0528,26.0733,38300.0
2009-07-16 15:10:00,38.14,38.21,38.13,38.18,18400.0,26.0733,26.1212,26.0665,26.1007,18400.0
2009-07-16 15:20:00,38.17,38.23,38.16,38.23,25000.0,26.0938,26.1349,26.087,26.1349,25000.0
2009-07-16 15:30:00,38.23,38.26,38.17,38.18,33400.0,26.1349,26.1554,26.0938,26.1007,33400.0
2009-07-16 15:40:00,38.19,38.29,38.19,38.24,65500.0,26.1075,26.1759,26.1075,26.1417,65500.0
2009-07-16 15:50:00,38.23,38.23,38.16,38.22,84700.0,26.1349,26.1349,26.087,26.128,84700.0
2009-07-17 09:30:00,38.22,38.31,38.17,38.25,152300.0,26.128,26.1895,26.0938,26.1485,152300.0
2009-07-17 09:40:00,38.25,38.31,38.15,38.15,30600.0,26.1485,26.1895,26.0802,26.0802,30600.0
2009-07-17 09:50:00,38.15,38.15,38.05,38.13,24300.0,26.0802,26.0802,26.0118,26.0665,24300.0
2009-07-17 10:00:00,38.1,38.12,38.06,38.11,16500.0,26.046,26.0597,26.0186,26.0528,16500.0
2009-07-17 10:10:00,38.12,38.18,38.1,38.17,20100.0,26.0597,26.1007,26.046,26.0938,20100.0
2009-07-17 10:20:00,38.18,38.24,38.17,38.21,19500.0,26.1007,26.1417,26.0938,26.1212,19500.0
2009-07-17 10:30:00,38.21,38.27,38.21,38.26,15900.0,26.1212,26.1622,26.1212,26.1554,15900.0
2009-07-17 10:40:00,38.26,38.34,38.26,38.31,19700.0,26.1554,26.2101,26.1554,26.1895,19700.0
2009-07-17 10:50:00,38.3,38.44,38.28,38.44,32600.0,26.1827,26.2784,26.169,26.2784,32600.0
2009-07-17 11:00:00,38.44,38.45,38.4,38.45,18200.0,26.2784,26.2853,26.2511,26.2853,18200.0
2009-07-17 11:10:00,38.44,38.49,38.42,38.48,18800.0,26.2784,26.3126,26.2647,26.3058,18800.0
2009-07-17 11:20:00,38.47,38.52,38.47,38.5,29500.0,26.2989,26.3331,26.2989,26.3194,29500.0
2009-07-17 11:30:00,38.49,38.49,38.31,38.31,30400.0,26.3126,26.3126,26.1895,26.1895,30400.0
2009-07-17 11:40:00,38.31,38.31,38.25,38.27,24300.0,26.1895,26.1895,26.1485,26.1622,24300.0
2009-07-17 11:50:00,38.27,38.28,38.21,38.23,19100.0,26.1622,26.169,26.1212,26.1349,19100.0
2009-07-17 12:00:00,38.23,38.31,38.23,38.31,7900.0,26.1349,26.1895,26.1349,26.1895,7900.0
2009-07-17 12:10:00,38.31,38.32,38.29,38.31,7300.0,26.1895,26.1964,26.1759,26.1895,7300.0
2009-07-17 12:20:00,38.31,38.32,38.25,38.26,27200.0,26.1895,26.1964,26.1485,26.1554,27200.0
2009-07-17 12:30:00,38.26,38.31,38.26,38.28,14000.0,26.1554,26.1895,26.1554,26.169,14000.0
2009-07-17 12:40:00,38.28,38.29,38.28,38.29,4400.0,26.169,26.1759,26.169,26.1759,4400.0
2009-07-17 12:50:00,38.28,38.3,38.26,38.29,17100.0,26.169,26.1827,26.1554,26.1759,17100.0
2009-07-17 13:00:00,38.29,38.3,38.27,38.28,32000.0,26.1759,26.1827,26.1622,26.169,32000.0
2009-07-17 13:10:00,38.27,38.28,38.19,38.2,13000.0,26.1622,26.169,26.1075,26.1144,13000.0
2009-07-17 13:20:00,38.19,38.24,38.19,38.2,7200.0,26.1075,26.1417,26.1075,26.1144,7200.0
2009-07-17 13:30:00,38.2,38.24,38.18,38.22,12900.0,26.1144,26.1417,26.1007,26.128,12900.0
2009-07-17 13:40:00,38.21,38.21,38.14,38.16,24800.0,26.1212,26.1212,26.0733,26.087,24800.0
2009-07-17 13:50:00,38.16,38.18,38.15,38.15,10200.0,26.087,26.1007,26.0802,26.0802,10200.0
2009-07-17 14:00:00,38.14,38.15,38.11,38.11,11000.0,26.0733,26.0802,26.0528,26.0528,11000.0
2009-07-17 14:10:00,38.12,38.12,38.07,38.07,13100.0,26.0597,26.0597,26.0255,26.0255,13100.0
2009-07-17 14:20:00,38.08,38.09,38.03,38.06,25700.0,26.0323,26.0392,25.9981,26.0186,25700.0
2009-07-17 14:30:00,38.05,38.1,38.05,38.1,10300.0,26.0118,26.046,26.0118,26.046,10300.0
2009-07-17 14:40:00,38.09,38.13,38.09,38.11,10300.0,26.0392,26.0665,26.0392,26.0528,10300.0
2009-07-17 14:50:00,38.1,38.13,38.08,38.11,15500.0,26.046,26.0665,26.0323,26.0528,15500.0
2009-07-17 15:00:00,38.1,38.14,38.06,38.07,17400.0,26.046,26.0733,26.0186,26.0255,17400.0
2009-07-17 15:10:00,38.06,38.1,38.05,38.05,15300.0,26.0186,26.046,26.0118,26.0118,15300.0
2009-07-17 15:20:00,38.05,38.09,38.05,38.07,8400.0,26.0118,26.0392,26.0118,26.0255,8400.0
2009-07-17 15:30:00,38.08,38.08,38.02,38.03,31100.0,26.0323,26.0323,25.9913,25.9981,31100.0
2009-07-17 15:40:00,38.04,38.09,38.04,38.07,46800.0,26.005,26.0392,26.005,26.0255,46800.0
2009-07-17 15:50:00,38.07,38.21,38.07,38.13,110900.0,26.0255,26.1212,26.0255,26.0665,110900.0
2009-07-20 09:30:00,38.32,38.39,38.03,38.07,38600.0,26.1964,26.2442,25.9981,26.0255,38600.0
2009-07-20 09:40:00,38.07,38.07,37.84,37.9,51400.0,26.0255,26.0255,25.8682,25.9093,51400.0
2009-07-20 09:50:00,37.9,37.93,37.71,37.8,48200.0,25.9093,25.9298,25.7794,25.8409,48200.0
2009-07-20 10:00:00,37.8,38.03,37.8,37.9,36000.0,25.8409,25.9981,25.8409,25.9093,36000.0
2009-07-20 10:10:00,37.9,37.99,37.89,37.94,19700.0,25.9093,25.9708,25.9024,25.9366,19700.0
2009-07-20 10:20:00,37.94,37.95,37.83,37.85,23000.0,25.9366,25.9434,25.8614,25.8751,23000.0
2009-07-20 10:30:00,37.84,37.87,37.75,37.81,19500.0,25.8682,25.8888,25.8067,25.8477,19500.0
2009-07-20 10:40:00,37.8,37.85,37.79,37.83,36000.0,25.8409,25.8751,25.8341,25.8614,36000.0
2009-07-20 10:50:00,37.83,37.97,37.83,37.93,20100.0,25.8614,25.9571,25.8614,25.9298,20100.0
2009-07-20 11:00:00,37.93,37.93,37.86,37.88,9200.0,25.9298,25.9298,25.8819,25.8956,9200.0
2009-07-20 11:10:00,37.91,37.92,37.9,37.92,7400.0,25.9161,25.9229,25.9093,25.9229,7400.0
2009-07-20 11:20:00,37.92,37.98,37.91,37.98,9700.0,25.9229,25.964,25.9161,25.964,9700.0
2009-07-20 11:30:00,37.99,38.02,37.93,37.93,20700.0,25.9708,25.9913,25.9298,25.9298,20700.0
2009-07-20 11:40:00,37.92,37.95,37.92,37.95,8300.0,25.9229,25.9434,25.9229,25.9434,8300.0
2009-07-20 11:50:00,37.95,38.01,37.93,38.0,9300.0,25.9434,25.9845,25.9298,25.9776,9300.0
2009-07-20 12:00:00,38.0,38.01,37.99,38.0,63900.0,25.9776,25.9845,25.9708,25.9776,63900.0
2009-07-20 12:10:00,38.0,38.05,37.99,38.05,31200.0,25.9776,26.0118,25.9708,26.0118,31200.0
2009-07-20 12:20:00,38.05,38.08,38.05,38.07,7300.0,26.0118,26.0323,26.0118,26.0255,7300.0
2009-07-20 12:30:00,38.06,38.12,38.06,38.12,23800.0,26.0186,26.0597,26.0186,26.0597,23800.0
2009-07-20 12:40:00,38.12,38.17,38.11,38.15,9900.0,26.0597,26.0938,26.0528,26.0802,9900.0
2009-07-20 12:50:00,38.15,38.15,38.14,38.14,4100.0,26.0802,26.0802,26.0733,26.0733,4100.0
2009-07-20 13:00:00,38.15,38.18,38.14,38.17,7200.0,26.0802,26.1007,26.0733,26.0938,7200.0
2009-07-20 13:10:00,38.2,38.21,38.17,38.2,15100.0,26.1144,26.1212,26.0938,26.1144,15100.0
2009-07-20 13:20:00,38.19,38.19,38.12,38.13,11200.0,26.1075,26.1075,26.0597,26.0665,11200.0
2009-07-20 13:30:00,38.13,38.15,38.1,38.13,14200.0,26.0665,26.0802,26.046,26.0665,14200.0
2009-07-20 13:40:00,38.13,38.15,38.12,38.15,10100.0,26.0665,26.0802,26.0597,26.0802,10100.0
2009-07-20 13:50:00,38.15,38.15,38.12,38.14,9600.0,26.0802,26.0802,26.0597,26.0733,9600.0
2009-07-20 14:00:00,38.14,38.18,38.13,38.18,9200.0,26.0733,26.1007,26.0665,26.1007,9200.0
2009-07-20 14:10:00,38.18,38.23,38.17,38.22,14100.0,26.1007,26.1349,26.0938,26.128,14100.0
2009-07-20 14:20:00,38.2,38.22,38.16,38.17,13400.0,26.1144,26.128,26.087,26.0938,13400.0
2009-07-20 14:30:00,38.18,38.21,38.16,38.16,14900.0,26.1007,26.1212,26.087,26.087,14900.0
2009-07-20 14:40:00,38.16,38.17,38.1,38.16,15000.0,26.087,26.0938,26.046,26.087,15000.0
2009-07-20 14:50:00,38.16,38.22,38.15,38.22,21200.0,26.087,26.128,26.0802,26.128,21200.0
2009-07-20 15:00:00,38.22,38.34,38.21,38.32,30400.0,26.128,26.2101,26.1212,26.1964,30400.0
2009-07-20 15:10:00,38.32,38.35,38.31,38.32,17500.0,26.1964,26.2169,26.1895,26.1964,17500.0
2009-07-20 15:20:00,38.32,38.33,38.3,38.32,20500.0,26.1964,26.2032,26.1827,26.1964,20500.0
2009-07-20 15:30:00,38.31,38.32,38.2,38.22,47500.0,26.1895,26.1964,26.1144,26.128,47500.0
2009-07-20 15:40:00,38.22,38.29,38.18,38.28,55100.0,26.128,26.1759,26.1007,26.169,55100.0
2009-07-20 15:50:00,38.28,38.33,38.27,38.28,66400.0,26.169,26.2032,26.1622,26.169,66400.0
2009-07-21 09:30:00,38.61,38.8,38.52,38.76,61100.0,26.3946,26.5245,26.3331,26.4972,61100.0
2009-07-21 09:40:00,38.77,38.78,38.58,38.62,20700.0,26.504,26.5109,26.3741,26.4015,20700.0
2009-07-21 09:50:00,38.61,38.67,38.61,38.62,11400.0,26.3946,26.4357,26.3946,26.4015,11400.0
2009-07-21 10:00:00,38.61,38.62,38.5,38.53,21800.0,26.3946,26.4015,26.3194,26.3399,21800.0
2009-07-21 10:10:00,38.53,38.53,38.35,38.36,35900.0,26.3399,26.3399,26.2169,26.2237,35900.0
2009-07-21 10:20:00,38.37,38.5,38.37,38.44,12400.0,26.2306,26.3194,26.2306,26.2784,12400.0
2009-07-21 10:30:00,38.44,38.57,38.44,38.53,29100.0,26.2784,26.3673,26.2784,26.3399,29100.0
2009-07-21 10:40:00,38.53,38.53,38.33,38.35,15800.0,26.3399,26.3399,26.2032,26.2169,15800.0
2009-07-21 10:50:00,38.33,38.47,38.33,38.47,14800.0,26.2032,26.2989,26.2032,26.2989,14800.0
2009-07-21 11:00:00,38.47,38.48,38.36,38.4,14900.0,26.2989,26.3058,26.2237,26.2511,14900.0
2009-07-21 11:10:00,38.4,38.4,38.33,38.35,18500.0,26.2511,26.2511,26.2032,26.2169,18500.0
2009-07-21 11:20:00,38.35,38.37,38.31,38.33,7800.0,26.2169,26.2306,26.1895,26.2032,7800.0
2009-07-21 11:30:00,38.32,38.34,38.27,38.32,10700.0,26.1964,26.2101,26.1622,26.1964,10700.0
2009-07-21 11:40:00,38.31,38.32,38.27,38.28,8300.0,26.1895,26.1964,26.1622,26.169,8300.0
2009-07-21 11:50:00,38.27,38.34,38.27,38.29,16900.0,26.1622,26.2101,26.1622,26.1759,16900.0
2009-07-21 12:00:00,38.28,38.35,38.27,38.27,10200.0,26.169,26.2169,26.1622,26.1622,10200.0
2009-07-21 12:10:00,38.28,38.32,38.28,38.31,9000.0,26.169,26.1964,26.169,26.1895,9000.0
2009-07-21 12:20:00,38.31,38.31,38.23,38.23,11700.0,26.1895,26.1895,26.1349,26.1349,11700.0
2009-07-21 12:30:00,38.24,38.27,38.17,38.27,17600.0,26.1417,26.1622,26.0938,26.1622,17600.0
2009-07-21 12:40:00,38.27,38.27,38.23,38.23,5800.0,26.1622,26.1622,26.1349,26.1349,5800.0
2009-07-21 12:50:00,38.23,38.25,38.17,38.23,11100.0,26.1349,26.1485,26.0938,26.1349,11100.0
2009-07-21 13:00:00,38.21,38.22,38.16,38.18,10300.0,26.1212,26.128,26.087,26.1007,10300.0
2009-07-21 13:10:00,38.18,38.27,38.18,38.25,14900.0,26.1007,26.1622,26.1007,26.1485,14900.0
2009-07-21 13:20:00,38.26,38.38,38.23,38.37,15100.0,26.1554,26.2374,26.1349,26.2306,15100.0
2009-07-21 13:30:00,38.37,38.37,38.29,38.31,19000.0,26.2306,26.2306,26.1759,26.1895,19000.0
2009-07-21 13:40:00,38.3,38.31,38.22,38.24,14700.0,26.1827,26.1895,26.128,26.1417,14700.0
2009-07-21 13:50:00,38.24,38.26,38.22,38.26,8700.0,26.1417,26.1554,26.128,26.1554,8700.0
2009-07-21 14:00:00,38.26,38.31,38.26,38.29,12000.0,26.1554,26.1895,26.1554,26.1759,12000.0
2009-07-21 14:10:00,38.29,38.36,38.29,38.33,17600.0,26.1759,26.2237,26.1759,26.2032,17600.0
2009-07-21 14:20:00,38.33,38.36,38.3,38.35,8000.0,26.2032,26.2237,26.1827,26.2169,8000.0
2009-07-21 14:30:00,38.36,38.36,38.29,38.36,12600.0,26.2237,26.2237,26.1759,26.2237,12600.0
2009-07-21 14:40:00,38.36,38.37,38.33,38.37,11200.0,26.2237,26.2306,26.2032,26.2306,11200.0
2009-07-21 14:50:00,38.37,38.39,38.35,38.37,7900.0,26.2306,26.2442,26.2169,26.2306,7900.0
2009-07-21 15:00:00,38.37,38.4,38.34,38.35,18400.0,26.2306,26.2511,26.2101,26.2169,18400.0
2009-07-21 15:10:00,38.35,38.38,38.34,38.38,16900.0,26.2169,26.2374,26.2101,26.2374,16900.0
2009-07-21 15:20:00,38.37,38.41,38.34,38.36,22000.0,26.2306,26.2579,26.2101,26.2237,22000.0
2009-07-21 15:30:00,38.36,38.42,38.36,38.41,27400.0,26.2237,26.2647,26.2237,26.2579,27400.0
2009-07-21 15:40:00,38.41,38.49,38.4,38.45,30100.0,26.2579,26.3126,26.2511,26.2853,30100.0
2009-07-21 15:50:00,38.46,38.58,38.45,38.58,63900.0,26.2921,26.3741,26.2853,26.3741,63900.0
2009-07-22 09:30:00,38.61,38.77,38.57,38.72,42700.0,26.3946,26.504,26.3673,26.4698,42700.0
2009-07-22 09:40:00,38.76,38.76,38.66,38.72,29300.0,26.4972,26.4972,26.4288,26.4698,29300.0
2009-07-22 09:50:00,38.7,38.77,38.67,38.77,19100.0,26.4562,26.504,26.4357,26.504,19100.0
2009-07-22 10:00:00,38.76,38.85,38.76,38.83,29100.0,26.4972,26.5587,26.4972,26.545,29100.0
2009-07-22 10:10:00,38.84,38.84,38.76,38.8,18400.0,26.5519,26.5519,26.4972,26.5245,18400.0
2009-07-22 10:20:00,38.81,38.85,38.79,38.8,13600.0,26.5314,26.5587,26.5177,26.5245,13600.0
2009-07-22 10:30:00,38.82,38.85,38.8,38.81,14300.0,26.5382,26.5587,26.5245,26.5314,14300.0
2009-07-22 10:40:00,38.81,38.88,38.8,38.88,18400.0,26.5314,26.5792,26.5245,26.5792,18400.0
2009-07-22 10:50:00,38.88,38.99,38.87,38.96,20300.0,26.5792,26.6544,26.5724,26.6339,20300.0
2009-07-22 11:00:00,38.96,39.0,38.95,38.98,20000.0,26.6339,26.6612,26.6271,26.6476,20000.0
2009-07-22 11:10:00,38.97,38.99,38.84,38.86,27900.0,26.6407,26.6544,26.5519,26.5655,27900.0
2009-07-22 11:20:00,38.85,38.85,38.81,38.83,12100.0,26.5587,26.5587,26.5314,26.545,12100.0
2009-07-22 11:30:00,38.83,38.97,38.82,38.97,40700.0,26.545,26.6407,26.5382,26.6407,40700.0
2009-07-22 11:40:00,38.97,38.98,38.87,38.88,27000.0,26.6407,26.6476,26.5724,26.5792,27000.0
2009-07-22 11:50:00,38.88,38.97,38.86,38.87,23400.0,26.5792,26.6407,26.5655,26.5724,23400.0
2009-07-22 12:00:00,38.88,38.92,38.87,38.87,20400.0,26.5792,26.6066,26.5724,26.5724,20400.0
2009-07-22 12:10:00,38.87,38.89,38.8,38.84,38400.0,26.5724,26.586,26.5245,26.5519,38400.0
2009-07-22 12:20:00,38.83,38.95,38.83,38.95,14500.0,26.545,26.6271,26.545,26.6271,14500.0
2009-07-22 12:30:00,38.95,39.01,38.94,38.98,22300.0,26.6271,26.6681,26.6202,26.6476,22300.0
2009-07-22 12:40:00,38.98,39.1,38.98,39.05,40200.0,26.6476,26.7296,26.6476,26.6954,40200.0
2009-07-22 12:50:00,39.04,39.05,39.02,39.03,5900.0,26.6886,26.6954,26.6749,26.6818,5900.0
2009-07-22 13:00:00,39.03,39.03,38.94,38.96,51700.0,26.6818,26.6818,26.6202,26.6339,51700.0
2009-07-22 13:10:00,38.95,38.98,38.93,38.98,5800.0,26.6271,26.6476,26.6134,26.6476,5800.0
2009-07-22 13:20:00,38.98,39.01,38.96,38.99,54700.0,26.6476,26.6681,26.6339,26.6544,54700.0
2009-07-22 13:30:00,38.98,38.99,38.94,38.99,35800.0,26.6476,26.6544,26.6202,26.6544,35800.0
2009-07-22 13:40:00,38.99,38.99,38.97,38.98,24300.0,26.6544,26.6544,26.6407,26.6476,24300.0
2009-07-22 13:50:00,38.97,38.97,38.9,38.91,19900.0,26.6407,26.6407,26.5929,26.5997,19900.0
2009-07-22 14:00:00,38.92,38.93,38.85,38.87,16100.0,26.6066,26.6134,26.5587,26.5724,16100.0
2009-07-22 14:10:00,38.87,38.9,38.8,38.81,19900.0,26.5724,26.5929,26.5245,26.5314,19900.0
2009-07-22 14:20:00,38.81,38.84,38.75,38.84,24900.0,26.5314,26.5519,26.4903,26.5519,24900.0
2009-07-22 14:30:00,38.82,38.95,38.82,38.94,17800.0,26.5382,26.6271,26.5382,26.6202,17800.0
2009-07-22 14:40:00,38.95,38.99,38.95,38.97,13900.0,26.6271,26.6544,26.6271,26.6407,13900.0
2009-07-22 14:50:00,38.97,39.04,38.94,39.04,37700.0,26.6407,26.6886,26.6202,26.6886,37700.0
2009-07-22 15:00:00,39.04,39.12,39.04,39.07,61500.0,26.6886,26.7433,26.6886,26.7091,61500.0
2009-07-22 15:10:00,39.07,39.08,38.92,38.97,23600.0,26.7091,26.7159,26.6066,26.6407,23600.0
2009-07-22 15:20:00,38.96,39.0,38.94,38.97,25800.0,26.6339,26.6612,26.6202,26.6407,25800.0
2009-07-22 15:30:00,38.98,38.98,38.94,38.94,37000.0,26.6476,26.6476,26.6202,26.6202,37000.0
2009-07-22 15:40:00,38.95,38.99,38.88,38.96,54900.0,26.6271,26.6544,26.5792,26.6339,54900.0
2009-07-22 15:50:00,38.96,38.96,38.83,38.93,93200.0,26.6339,26.6339,26.545,26.6134,93200.0
2009-07-23 09:30:00,40.57,40.68,40.08,40.64,236800.0,27.7345,27.8097,27.3996,27.7824,236800.0
2009-07-23 09:40:00,40.64,40.88,40.61,40.7,184400.0,27.7824,27.9465,27.7619,27.8234,184400.0
2009-07-23 09:50:00,40.7,40.98,40.56,40.84,117100.0,27.8234,28.0148,27.7277,27.9191,117100.0
2009-07-23 10:00:00,40.85,40.94,40.7,40.85,95300.0,27.9259,27.9875,27.8234,27.9259,95300.0
2009-07-23 10:10:00,40.85,40.86,40.71,40.71,127800.0,27.9259,27.9328,27.8302,27.8302,127800.0
2009-07-23 10:20:00,40.71,40.73,40.68,40.71,51000.0,27.8302,27.8439,27.8097,27.8302,51000.0
2009-07-23 10:30:00,40.71,40.8,40.7,40.77,82600.0,27.8302,27.8918,27.8234,27.8713,82600.0
2009-07-23 10:40:00,40.77,40.8,40.72,40.75,66000.0,27.8713,27.8918,27.8371,27.8576,66000.0
2009-07-23 10:50:00,40.75,40.75,40.7,40.75,59000.0,27.8576,27.8576,27.8234,27.8576,59000.0
2009-07-23 11:00:00,40.73,40.77,40.73,40.75,44800.0,27.8439,27.8713,27.8439,27.8576,44800.0
2009-07-23 11:10:00,40.75,40.91,40.75,40.91,83400.0,27.8576,27.967,27.8576,27.967,83400.0
2009-07-23 11:20:00,40.91,40.92,40.9,40.91,49200.0,27.967,27.9738,27.9601,27.967,49200.0
2009-07-23 11:30:00,40.91,41.23,40.9,41.22,179400.0,27.967,28.1857,27.9601,28.1789,179400.0
2009-07-23 11:40:00,41.23,41.25,41.01,41.1,76100.0,28.1857,28.1994,28.0353,28.0969,76100.0
2009-07-23 11:50:00,41.13,41.15,41.03,41.07,31300.0,28.1174,28.131,28.049,28.0763,31300.0
2009-07-23 12:00:00,41.07,41.2,41.03,41.18,45700.0,28.0763,28.1652,28.049,28.1515,45700.0
2009-07-23 12:10:00,41.18,41.32,41.15,41.31,42400.0,28.1515,28.2472,28.131,28.2404,42400.0
2009-07-23 12:20:00,41.3,41.37,41.18,41.2,74500.0,28.2336,28.2814,28.1515,28.1652,74500.0
2009-07-23 12:30:00,41.19,41.33,41.19,41.31,52100.0,28.1584,28.2541,28.1584,28.2404,52100.0
2009-07-23 12:40:00,41.32,41.41,41.28,41.39,51300.0,28.2472,28.3088,28.2199,28.2951,51300.0
2009-07-23 12:50:00,41.39,41.49,41.37,41.49,33700.0,28.2951,28.3635,28.2814,28.3635,33700.0
2009-07-23 13:00:00,41.48,41.5,41.48,41.49,34300.0,28.3566,28.3703,28.3566,28.3635,34300.0
2009-07-23 13:10:00,41.5,41.5,41.42,41.45,80900.0,28.3703,28.3703,28.3156,28.3361,80900.0
2009-07-23 13:20:00,41.45,41.65,41.45,41.63,79000.0,28.3361,28.4728,28.3361,28.4592,79000.0
2009-07-23 13:30:00,41.62,41.79,41.59,41.79,97300.0,28.4523,28.5686,28.4318,28.5686,97300.0
2009-07-23 13:40:00,41.78,41.87,41.72,41.82,55000.0,28.5617,28.6232,28.5207,28.5891,55000.0
2009-07-23 13:50:00,41.83,41.83,41.71,41.72,52700.0,28.5959,28.5959,28.5139,28.5207,52700.0
2009-07-23 14:00:00,41.73,41.79,41.69,41.77,67900.0,28.5275,28.5686,28.5002,28.5549,67900.0
2009-07-23 14:10:00,41.78,41.78,41.76,41.78,22400.0,28.5617,28.5617,28.548,28.5617,22400.0
2009-07-23 14:20:00,41.77,41.99,41.77,41.98,55400.0,28.5549,28.7053,28.5549,28.6984,55400.0
2009-07-23 14:30:00,41.99,42.1,41.92,41.95,99400.0,28.7053,28.7805,28.6574,28.6779,99400.0
2009-07-23 14:40:00,41.96,42.14,41.94,42.12,74000.0,28.6848,28.8078,28.6711,28.7941,74000.0
2009-07-23 14:50:00,42.1,42.23,41.97,42.22,64000.0,28.7805,28.8693,28.6916,28.8625,64000.0
2009-07-23 15:00:00,42.22,42.25,42.11,42.13,85600.0,28.8625,28.883,28.7873,28.801,85600.0
2009-07-23 15:10:00,42.15,42.2,42.09,42.15,58500.0,28.8147,28.8488,28.7736,28.8147,58500.0
2009-07-23 15:20:00,42.16,42.17,42.12,42.13,154600.0,28.8215,28.8283,28.7941,28.801,154600.0
2009-07-23 15:30:00,42.12,42.12,41.98,42.04,89100.0,28.7941,28.7941,28.6984,28.7395,89100.0
2009-07-23 15:40:00,42.04,42.05,41.71,41.72,199200.0,28.7395,28.7463,28.5139,28.5207,199200.0
2009-07-23 15:50:00,41.73,41.84,41.66,41.81,203300.0,28.5275,28.6027,28.4797,28.5822,203300.0
2009-07-24 09:30:00,40.85,41.48,40.85,41.21,82000.0,27.9259,28.3566,27.9259,28.1721,82000.0
2009-07-24 09:40:00,41.23,41.33,40.84,40.85,107500.0,28.1857,28.2541,27.9191,27.9259,107500.0
2009-07-24 09:50:00,40.87,40.87,40.3,40.45,144500.0,27.9396,27.9396,27.55,27.6525,144500.0
2009-07-24 10:00:00,40.43,40.44,40.15,40.19,101200.0,27.6388,27.6457,27.4474,27.4748,101200.0
2009-07-24 10:10:00,40.21,40.55,40.2,40.52,91200.0,27.4884,27.7209,27.4816,27.7004,91200.0
2009-07-24 10:20:00,40.52,40.71,40.44,40.63,94700.0,27.7004,27.8302,27.6457,27.7756,94700.0
2009-07-24 10:30:00,40.62,40.68,40.51,40.53,70100.0,27.7687,27.8097,27.6935,27.7072,70100.0
2009-07-24 10:40:00,40.52,40.56,40.38,40.43,57700.0,27.7004,27.7277,27.6046,27.6388,57700.0
2009-07-24 10:50:00,40.43,40.44,40.18,40.27,46900.0,27.6388,27.6457,27.4679,27.5294,46900.0
2009-07-24 11:00:00,40.28,40.4,40.23,40.36,57800.0,27.5363,27.6183,27.5021,27.591,57800.0
2009-07-24 11:10:00,40.36,40.53,40.36,40.5,23400.0,27.591,27.7072,27.591,27.6867,23400.0
2009-07-24 11:20:00,40.5,40.55,40.4,40.46,32000.0,27.6867,27.7209,27.6183,27.6593,32000.0
2009-07-24 11:30:00,40.45,40.51,40.39,40.41,38900.0,27.6525,27.6935,27.6115,27.6252,38900.0
2009-07-24 11:40:00,40.4,40.45,40.37,40.45,27000.0,27.6183,27.6525,27.5978,27.6525,27000.0
2009-07-24 11:50:00,40.45,40.53,40.41,40.52,59100.0,27.6525,27.7072,27.6252,27.7004,59100.0
2009-07-24 12:00:00,40.52,40.52,40.46,40.48,26600.0,27.7004,27.7004,27.6593,27.673,26600.0
2009-07-24 12:10:00,40.48,40.49,40.48,40.49,18300.0,27.673,27.6798,27.673,27.6798,18300.0
2009-07-24 12:20:00,40.48,40.59,40.48,40.58,33600.0,27.673,27.7482,27.673,27.7414,33600.0
2009-07-24 12:30:00,40.58,40.66,40.57,40.6,43700.0,27.7414,27.7961,27.7345,27.755,43700.0
2009-07-24 12:40:00,40.61,40.7,40.6,40.65,32200.0,27.7619,27.8234,27.755,27.7892,32200.0
2009-07-24 12:50:00,40.65,40.71,40.63,40.71,33400.0,27.7892,27.8302,27.7756,27.8302,33400.0
2009-07-24 13:00:00,40.71,40.76,40.66,40.71,50700.0,27.8302,27.8644,27.7961,27.8302,50700.0
2009-07-24 13:10:00,40.72,40.79,40.71,40.77,27200.0,27.8371,27.8849,27.8302,27.8713,27200.0
2009-07-24 13:20:00,40.76,40.8,40.75,40.77,18700.0,27.8644,27.8918,27.8576,27.8713,18700.0
2009-07-24 13:30:00,40.78,40.92,40.78,40.87,45100.0,27.8781,27.9738,27.8781,27.9396,45100.0
2009-07-24 13:40:00,40.87,40.92,40.81,40.88,23200.0,27.9396,27.9738,27.8986,27.9465,23200.0
2009-07-24 13:50:00,40.88,40.88,40.69,40.7,69700.0,27.9465,27.9465,27.8166,27.8234,69700.0
2009-07-24 14:00:00,40.69,40.7,40.6,40.69,55000.0,27.8166,27.8234,27.755,27.8166,55000.0
2009-07-24 14:10:00,40.7,40.72,40.68,40.7,35800.0,27.8234,27.8371,27.8097,27.8234,35800.0
2009-07-24 14:20:00,40.7,40.73,40.68,40.71,23400.0,27.8234,27.8439,27.8097,27.8302,23400.0
2009-07-24 14:30:00,40.71,40.77,40.7,40.76,34300.0,27.8302,27.8713,27.8234,27.8644,34300.0
2009-07-24 14:40:00,40.77,40.83,40.76,40.79,49800.0,27.8713,27.9123,27.8644,27.8849,49800.0
2009-07-24 14:50:00,40.79,40.85,40.76,40.84,55500.0,27.8849,27.9259,27.8644,27.9191,55500.0
2009-07-24 15:00:00,40.85,40.9,40.81,40.87,50000.0,27.9259,27.9601,27.8986,27.9396,50000.0
2009-07-24 15:10:00,40.87,40.95,40.87,40.9,43500.0,27.9396,27.9943,27.9396,27.9601,43500.0
2009-07-24 15:20:00,40.9,41.0,40.89,40.96,60400.0,27.9601,28.0285,27.9533,28.0011,60400.0
2009-07-24 15:30:00,40.95,40.95,40.84,40.89,74400.0,27.9943,27.9943,27.9191,27.9533,74400.0
2009-07-24 15:40:00,40.89,41.0,40.89,41.0,100700.0,27.9533,28.0285,27.9533,28.0285,100700.0
2009-07-24 15:50:00,40.99,41.07,40.99,41.02,229800.0,28.0217,28.0763,28.0217,28.0422,229800.0
2009-07-27 09:30:00,40.53,40.95,40.21,40.81,155900.0,27.7072,27.9943,27.4884,27.8986,155900.0
2009-07-27 09:40:00,40.81,40.9,40.5,40.51,76600.0,27.8986,27.9601,27.6867,27.6935,76600.0
2009-07-27 09:50:00,40.52,40.66,40.5,40.66,63700.0,27.7004,27.7961,27.6867,27.7961,63700.0
2009-07-27 10:00:00,40.67,40.77,40.62,40.62,35800.0,27.8029,27.8713,27.7687,27.7687,35800.0
2009-07-27 10:10:00,40.63,40.72,40.6,40.61,30200.0,27.7756,27.8371,27.755,27.7619,30200.0
2009-07-27 10:20:00,40.63,40.72,40.6,40.7,32000.0,27.7756,27.8371,27.755,27.8234,32000.0
2009-07-27 10:30:00,40.7,40.72,40.67,40.67,24000.0,27.8234,27.8371,27.8029,27.8029,24000.0
2009-07-27 10:40:00,40.68,40.69,40.63,40.66,13900.0,27.8097,27.8166,27.7756,27.7961,13900.0
2009-07-27 10:50:00,40.65,40.82,40.65,40.8,16600.0,27.7892,27.9054,27.7892,27.8918,16600.0
2009-07-27 11:00:00,40.8,40.82,40.8,40.81,11300.0,27.8918,27.9054,27.8918,27.8986,11300.0
2009-07-27 11:10:00,40.8,40.9,40.79,40.8,27500.0,27.8918,27.9601,27.8849,27.8918,27500.0
2009-07-27 11:20:00,40.81,40.87,40.75,40.75,20000.0,27.8986,27.9396,27.8576,27.8576,20000.0
2009-07-27 11:30:00,40.75,40.79,40.75,40.78,13400.0,27.8576,27.8849,27.8576,27.8781,13400.0
2009-07-27 11:40:00,40.78,40.81,40.78,40.81,10000.0,27.8781,27.8986,27.8781,27.8986,10000.0
2009-07-27 11:50:00,40.81,40.81,40.8,40.8,13600.0,27.8986,27.8986,27.8918,27.8918,13600.0
2009-07-27 12:00:00,40.8,40.83,40.76,40.8,24100.0,27.8918,27.9123,27.8644,27.8918,24100.0
2009-07-27 12:10:00,40.8,40.8,40.75,40.8,5700.0,27.8918,27.8918,27.8576,27.8918,5700.0
2009-07-27 12:20:00,40.8,40.85,40.78,40.82,12000.0,27.8918,27.9259,27.8781,27.9054,12000.0
2009-07-27 12:30:00,40.81,40.82,40.79,40.79,6900.0,27.8986,27.9054,27.8849,27.8849,6900.0
2009-07-27 12:40:00,40.78,40.79,40.7,40.7,11100.0,27.8781,27.8849,27.8234,27.8234,11100.0
2009-07-27 12:50:00,40.71,40.72,40.66,40.68,19800.0,27.8302,27.8371,27.7961,27.8097,19800.0
2009-07-27 13:00:00,40.68,40.69,40.68,40.68,7800.0,27.8097,27.8166,27.8097,27.8097,7800.0
2009-07-27 13:10:00,40.69,40.71,40.68,40.7,7500.0,27.8166,27.8302,27.8097,27.8234,7500.0
2009-07-27 13:20:00,40.7,40.71,40.67,40.7,15500.0,27.8234,27.8302,27.8029,27.8234,15500.0
2009-07-27 13:30:00,40.69,40.71,40.67,40.7,10300.0,27.8166,27.8302,27.8029,27.8234,10300.0
2009-07-27 13:40:00,40.7,40.74,40.68,40.73,11800.0,27.8234,27.8507,27.8097,27.8439,11800.0
2009-07-27 13:50:00,40.74,40.74,40.71,40.72,14100.0,27.8507,27.8507,27.8302,27.8371,14100.0
2009-07-27 14:00:00,40.72,40.73,40.7,40.71,8500.0,27.8371,27.8439,27.8234,27.8302,8500.0
2009-07-27 14:10:00,40.7,40.73,40.7,40.73,12100.0,27.8234,27.8439,27.8234,27.8439,12100.0
2009-07-27 14:20:00,40.72,40.75,40.7,40.74,16100.0,27.8371,27.8576,27.8234,27.8507,16100.0
2009-07-27 14:30:00,40.74,40.79,40.73,40.77,11900.0,27.8507,27.8849,27.8439,27.8713,11900.0
2009-07-27 14:40:00,40.76,40.85,40.75,40.85,18200.0,27.8644,27.9259,27.8576,27.9259,18200.0
2009-07-27 14:50:00,40.83,40.84,40.78,40.8,11100.0,27.9123,27.9191,27.8781,27.8918,11100.0
2009-07-27 15:00:00,40.81,40.81,40.77,40.79,25700.0,27.8986,27.8986,27.8713,27.8849,25700.0
2009-07-27 15:10:00,40.78,40.79,40.75,40.75,19400.0,27.8781,27.8849,27.8576,27.8576,19400.0
2009-07-27 15:20:00,40.75,40.77,40.72,40.75,19600.0,27.8576,27.8713,27.8371,27.8576,19600.0
2009-07-27 15:30:00,40.75,40.76,40.69,40.69,70400.0,27.8576,27.8644,27.8166,27.8166,70400.0
2009-07-27 15:40:00,40.7,40.78,40.69,40.69,67100.0,27.8234,27.8781,27.8166,27.8166,67100.0
2009-07-27 15:50:00,40.69,40.88,40.69,40.87,106900.0,27.8166,27.9465,27.8166,27.9396,106900.0
2009-07-28 09:30:00,40.74,40.89,40.53,40.85,24600.0,27.8507,27.9533,27.7072,27.9259,24600.0
2009-07-28 09:40:00,40.85,40.99,40.83,40.99,18600.0,27.9259,28.0217,27.9123,28.0217,18600.0
2009-07-28 09:50:00,40.97,41.0,40.92,40.99,34100.0,28.008,28.0285,27.9738,28.0217,34100.0
2009-07-28 10:00:00,40.97,40.99,40.82,40.94,27700.0,28.008,28.0217,27.9054,27.9875,27700.0
2009-07-28 10:10:00,40.95,40.95,40.85,40.93,32400.0,27.9943,27.9943,27.9259,27.9806,32400.0
2009-07-28 10:20:00,40.93,41.04,40.93,41.04,19900.0,27.9806,28.0558,27.9806,28.0558,19900.0
2009-07-28 10:30:00,41.03,41.11,41.03,41.1,27100.0,28.049,28.1037,28.049,28.0969,27100.0
2009-07-28 10:40:00,41.09,41.29,41.09,41.24,55300.0,28.09,28.2267,28.09,28.1926,55300.0
2009-07-28 10:50:00,41.25,41.25,41.18,41.23,35200.0,28.1994,28.1994,28.1515,28.1857,35200.0
2009-07-28 11:00:00,41.22,41.33,41.2,41.23,33500.0,28.1789,28.2541,28.1652,28.1857,33500.0
2009-07-28 11:10:00,41.21,41.21,41.15,41.19,18900.0,28.1721,28.1721,28.131,28.1584,18900.0
2009-07-28 11:20:00,41.2,41.2,41.16,41.18,16600.0,28.1652,28.1652,28.1379,28.1515,16600.0
2009-07-28 11:30:00,41.17,41.19,41.16,41.17,17200.0,28.1447,28.1584,28.1379,28.1447,17200.0
2009-07-28 11:40:00,41.18,41.28,41.17,41.28,31500.0,28.1515,28.2199,28.1447,28.2199,31500.0
2009-07-28 11:50:00,41.29,41.36,41.26,41.35,35400.0,28.2267,28.2746,28.2062,28.2678,35400.0
2009-07-28 12:00:00,41.33,41.35,41.25,41.31,21400.0,28.2541,28.2678,28.1994,28.2404,21400.0
2009-07-28 12:10:00,41.3,41.32,41.26,41.26,14100.0,28.2336,28.2472,28.2062,28.2062,14100.0
2009-07-28 12:20:00,41.25,41.27,41.19,41.19,12900.0,28.1994,28.2131,28.1584,28.1584,12900.0
2009-07-28 12:30:00,41.19,41.32,41.19,41.29,13300.0,28.1584,28.2472,28.1584,28.2267,13300.0
2009-07-28 12:40:00,41.32,41.35,41.31,41.34,12000.0,28.2472,28.2678,28.2404,28.2609,12000.0
2009-07-28 12:50:00,41.34,41.36,41.32,41.34,11600.0,28.2609,28.2746,28.2472,28.2609,11600.0
2009-07-28 13:00:00,41.34,41.38,41.31,41.37,14100.0,28.2609,28.2883,28.2404,28.2814,14100.0
2009-07-28 13:10:00,41.38,41.44,41.36,41.41,27900.0,28.2883,28.3293,28.2746,28.3088,27900.0
2009-07-28 13:20:00,41.41,41.43,41.37,41.38,18100.0,28.3088,28.3224,28.2814,28.2883,18100.0
2009-07-28 13:30:00,41.38,41.4,41.29,41.36,21800.0,28.2883,28.3019,28.2267,28.2746,21800.0
2009-07-28 13:40:00,41.36,41.36,41.29,41.33,13100.0,28.2746,28.2746,28.2267,28.2541,13100.0
2009-07-28 13:50:00,41.32,41.39,41.28,41.35,14200.0,28.2472,28.2951,28.2199,28.2678,14200.0
2009-07-28 14:00:00,41.34,41.34,41.25,41.26,15300.0,28.2609,28.2609,28.1994,28.2062,15300.0
2009-07-28 14:10:00,41.26,41.3,41.21,41.21,18300.0,28.2062,28.2336,28.1721,28.1721,18300.0
2009-07-28 14:20:00,41.22,41.22,41.19,41.21,15300.0,28.1789,28.1789,28.1584,28.1721,15300.0
2009-07-28 14:30:00,41.21,41.4,41.21,41.31,25600.0,28.1721,28.3019,28.1721,28.2404,25600.0
2009-07-28 14:40:00,41.31,41.31,41.25,41.26,13500.0,28.2404,28.2404,28.1994,28.2062,13500.0
2009-07-28 14:50:00,41.25,41.25,41.11,41.13,36200.0,28.1994,28.1994,28.1037,28.1174,36200.0
2009-07-28 15:00:00,41.13,41.13,41.04,41.05,36600.0,28.1174,28.1174,28.0558,28.0627,36600.0
2009-07-28 15:10:00,41.05,41.1,41.03,41.03,66000.0,28.0627,28.0969,28.049,28.049,66000.0
2009-07-28 15:20:00,41.03,41.07,40.99,41.03,42700.0,28.049,28.0763,28.0217,28.049,42700.0
2009-07-28 15:30:00,41.02,41.05,40.99,41.03,55900.0,28.0422,28.0627,28.0217,28.049,55900.0
2009-07-28 15:40:00,41.03,41.11,41.02,41.08,83700.0,28.049,28.1037,28.0422,28.0832,83700.0
2009-07-28 15:50:00,41.08,41.18,41.07,41.17,68500.0,28.0832,28.1515,28.0763,28.1447,68500.0
2009-07-29 09:30:00,40.97,41.0,40.7,40.75,41000.0,28.008,28.0285,27.8234,27.8576,41000.0
2009-07-29 09:40:00,40.75,40.81,40.67,40.76,28700.0,27.8576,27.8986,27.8029,27.8644,28700.0
2009-07-29 09:50:00,40.77,40.9,40.67,40.9,25200.0,27.8713,27.9601,27.8029,27.9601,25200.0
2009-07-29 10:00:00,40.88,40.95,40.83,40.83,34200.0,27.9465,27.9943,27.9123,27.9123,34200.0
2009-07-29 10:10:00,40.82,40.86,40.75,40.76,19600.0,27.9054,27.9328,27.8576,27.8644,19600.0
2009-07-29 10:20:00,40.76,40.79,40.71,40.78,16100.0,27.8644,27.8849,27.8302,27.8781,16100.0
2009-07-29 10:30:00,40.79,40.8,40.71,40.73,34300.0,27.8849,27.8918,27.8302,27.8439,34300.0
2009-07-29 10:40:00,40.72,40.75,40.61,40.65,39100.0,27.8371,27.8576,27.7619,27.7892,39100.0
2009-07-29 10:50:00,40.64,40.64,40.52,40.58,41400.0,27.7824,27.7824,27.7004,27.7414,41400.0
2009-07-29 11:00:00,40.59,40.66,40.59,40.64,17000.0,27.7482,27.7961,27.7482,27.7824,17000.0
2009-07-29 11:10:00,40.64,40.65,40.58,40.58,15200.0,27.7824,27.7892,27.7414,27.7414,15200.0
2009-07-29 11:20:00,40.59,40.63,40.4,40.47,40500.0,27.7482,27.7756,27.6183,27.6662,40500.0
2009-07-29 11:30:00,40.48,40.55,40.47,40.54,14300.0,27.673,27.7209,27.6662,27.714,14300.0
2009-07-29 11:40:00,40.53,40.54,40.47,40.52,25500.0,27.7072,27.714,27.6662,27.7004,25500.0
2009-07-29 11:50:00,40.53,40.56,40.52,40.52,11600.0,27.7072,27.7277,27.7004,27.7004,11600.0
2009-07-29 12:00:00,40.53,40.6,40.53,40.54,17300.0,27.7072,27.755,27.7072,27.714,17300.0
2009-07-29 12:10:00,40.55,40.57,40.54,40.56,8800.0,27.7209,27.7345,27.714,27.7277,8800.0
2009-07-29 12:20:00,40.55,40.61,40.54,40.54,29100.0,27.7209,27.7619,27.714,27.714,29100.0
2009-07-29 12:30:00,40.56,40.6,40.54,40.59,18200.0,27.7277,27.755,27.714,27.7482,18200.0
2009-07-29 12:40:00,40.6,40.66,40.58,40.66,13600.0,27.755,27.7961,27.7414,27.7961,13600.0
2009-07-29 12:50:00,40.66,40.68,40.62,40.64,11300.0,27.7961,27.8097,27.7687,27.7824,11300.0
2009-07-29 13:00:00,40.64,40.65,40.5,40.53,20100.0,27.7824,27.7892,27.6867,27.7072,20100.0
2009-07-29 13:10:00,40.52,40.55,40.48,40.52,17000.0,27.7004,27.7209,27.673,27.7004,17000.0
2009-07-29 13:20:00,40.52,40.53,40.41,40.46,24200.0,27.7004,27.7072,27.6252,27.6593,24200.0
2009-07-29 13:30:00,40.46,40.48,40.41,40.48,11000.0,27.6593,27.673,27.6252,27.673,11000.0
2009-07-29 13:40:00,40.48,40.54,40.48,40.53,11400.0,27.673,27.714,27.673,27.7072,11400.0
2009-07-29 13:50:00,40.53,40.53,40.49,40.5,21500.0,27.7072,27.7072,27.6798,27.6867,21500.0
2009-07-29 14:00:00,40.5,40.51,40.46,40.51,27600.0,27.6867,27.6935,27.6593,27.6935,27600.0
2009-07-29 14:10:00,40.51,40.53,40.47,40.47,24700.0,27.6935,27.7072,27.6662,27.6662,24700.0
2009-07-29 14:20:00,40.47,40.56,40.45,40.55,56400.0,27.6662,27.7277,27.6525,27.7209,56400.0
2009-07-29 14:30:00,40.57,40.57,40.4,40.45,49500.0,27.7345,27.7345,27.6183,27.6525,49500.0
2009-07-29 14:40:00,40.45,40.46,40.36,40.41,42300.0,27.6525,27.6593,27.591,27.6252,42300.0
2009-07-29 14:50:00,40.41,40.43,40.39,40.4,25900.0,27.6252,27.6388,27.6115,27.6183,25900.0
2009-07-29 15:00:00,40.4,40.48,40.4,40.47,21000.0,27.6183,27.673,27.6183,27.6662,21000.0
2009-07-29 15:10:00,40.47,40.52,40.46,40.5,35100.0,27.6662,27.7004,27.6593,27.6867,35100.0
2009-07-29 15:20:00,40.5,40.53,40.49,40.5,38700.0,27.6867,27.7072,27.6798,27.6867,38700.0
2009-07-29 15:30:00,40.49,40.51,40.35,40.5,111100.0,27.6798,27.6935,27.5841,27.6867,111100.0
2009-07-29 15:40:00,40.5,40.52,40.46,40.5,68800.0,27.6867,27.7004,27.6593,27.6867,68800.0
2009-07-29 15:50:00,40.5,40.5,40.48,40.5,72700.0,27.6867,27.6867,27.673,27.6867,72700.0
2009-07-30 09:30:00,40.63,40.7,40.21,40.43,52200.0,27.7756,27.8234,27.4884,27.6388,52200.0
2009-07-30 09:40:00,40.4,40.5,40.33,40.34,37400.0,27.6183,27.6867,27.5705,27.5773,37400.0
2009-07-30 09:50:00,40.34,40.62,40.34,40.62,20700.0,27.5773,27.7687,27.5773,27.7687,20700.0
2009-07-30 10:00:00,40.63,40.82,40.58,40.78,34100.0,27.7756,27.9054,27.7414,27.8781,34100.0
2009-07-30 10:10:00,40.78,40.78,40.6,40.71,16400.0,27.8781,27.8781,27.755,27.8302,16400.0
2009-07-30 10:20:00,40.7,40.77,40.67,40.69,19400.0,27.8234,27.8713,27.8029,27.8166,19400.0
2009-07-30 10:30:00,40.72,40.72,40.64,40.68,26900.0,27.8371,27.8371,27.7824,27.8097,26900.0
2009-07-30 10:40:00,40.68,40.7,40.66,40.7,10800.0,27.8097,27.8234,27.7961,27.8234,10800.0
2009-07-30 10:50:00,40.69,40.7,40.64,40.69,15600.0,27.8166,27.8234,27.7824,27.8166,15600.0
2009-07-30 11:00:00,40.7,40.7,40.59,40.6,15300.0,27.8234,27.8234,27.7482,27.755,15300.0
2009-07-30 11:10:00,40.61,40.71,40.61,40.7,11600.0,27.7619,27.8302,27.7619,27.8234,11600.0
2009-07-30 11:20:00,40.7,40.71,40.63,40.69,14100.0,27.8234,27.8302,27.7756,27.8166,14100.0
2009-07-30 11:30:00,40.69,40.71,40.65,40.67,9200.0,27.8166,27.8302,27.7892,27.8029,9200.0
2009-07-30 11:40:00,40.67,40.7,40.65,40.69,9200.0,27.8029,27.8234,27.7892,27.8166,9200.0
2009-07-30 11:50:00,40.7,40.71,40.59,40.65,12800.0,27.8234,27.8302,27.7482,27.7892,12800.0
2009-07-30 12:00:00,40.65,40.68,40.63,40.66,16100.0,27.7892,27.8097,27.7756,27.7961,16100.0
2009-07-30 12:10:00,40.66,40.68,40.59,40.67,12600.0,27.7961,27.8097,27.7482,27.8029,12600.0
2009-07-30 12:20:00,40.67,40.67,40.58,40.58,13400.0,27.8029,27.8029,27.7414,27.7414,13400.0
2009-07-30 12:30:00,40.59,40.67,40.59,40.65,8700.0,27.7482,27.8029,27.7482,27.7892,8700.0
2009-07-30 12:40:00,40.66,40.69,40.63,40.64,8700.0,27.7961,27.8166,27.7756,27.7824,8700.0
2009-07-30 12:50:00,40.65,40.67,40.64,40.66,6300.0,27.7892,27.8029,27.7824,27.7961,6300.0
2009-07-30 13:00:00,40.65,40.69,40.62,40.67,22500.0,27.7892,27.8166,27.7687,27.8029,22500.0
2009-07-30 13:10:00,40.67,40.67,40.63,40.63,15500.0,27.8029,27.8029,27.7756,27.7756,15500.0
2009-07-30 13:20:00,40.63,40.68,40.63,40.66,22400.0,27.7756,27.8097,27.7756,27.7961,22400.0
2009-07-30 13:30:00,40.65,40.66,40.62,40.64,15900.0,27.7892,27.7961,27.7687,27.7824,15900.0
2009-07-30 13:40:00,40.64,40.66,40.62,40.64,10500.0,27.7824,27.7961,27.7687,27.7824,10500.0
2009-07-30 13:50:00,40.64,40.66,40.6,40.6,12000.0,27.7824,27.7961,27.755,27.755,12000.0
2009-07-30 14:00:00,40.61,40.61,40.57,40.57,22800.0,27.7619,27.7619,27.7345,27.7345,22800.0
2009-07-30 14:10:00,40.55,40.58,40.54,40.57,13900.0,27.7209,27.7414,27.714,27.7345,13900.0
2009-07-30 14:20:00,40.56,40.63,40.53,40.6,12400.0,27.7277,27.7756,27.7072,27.755,12400.0
2009-07-30 14:30:00,40.61,40.61,40.54,40.56,15200.0,27.7619,27.7619,27.714,27.7277,15200.0
2009-07-30 14:40:00,40.56,40.58,40.56,40.56,6600.0,27.7277,27.7414,27.7277,27.7277,6600.0
2009-07-30 14:50:00,40.56,40.57,40.51,40.54,13700.0,27.7277,27.7345,27.6935,27.714,13700.0
2009-07-30 15:00:00,40.53,40.61,40.53,40.58,21800.0,27.7072,27.7619,27.7072,27.7414,21800.0
2009-07-30 15:10:00,40.58,40.59,40.53,40.54,41300.0,27.7414,27.7482,27.7072,27.714,41300.0
2009-07-30 15:20:00,40.54,40.56,40.51,40.55,25100.0,27.714,27.7277,27.6935,27.7209,25100.0
2009-07-30 15:30:00,40.55,40.56,40.34,40.45,63100.0,27.7209,27.7277,27.5773,27.6525,63100.0
2009-07-30 15:40:00,40.44,40.45,40.27,40.27,97000.0,27.6457,27.6525,27.5294,27.5294,97000.0
2009-07-30 15:50:00,40.27,40.28,40.19,40.2,187300.0,27.5294,27.5363,27.4748,27.4816,187300.0
2009-07-31 09:30:00,40.23,40.43,40.06,40.3,38300.0,27.5021,27.6388,27.3859,27.55,38300.0
2009-07-31 09:40:00,40.31,40.43,40.24,40.35,22800.0,27.5568,27.6388,27.5089,27.5841,22800.0
2009-07-31 09:50:00,40.35,40.38,40.13,40.17,21500.0,27.5841,27.6046,27.4337,27.4611,21500.0
2009-07-31 10:00:00,40.16,40.17,39.88,39.99,52200.0,27.4542,27.4611,27.2628,27.338,52200.0
2009-07-31 10:10:00,40.0,40.08,40.0,40.03,26300.0,27.3449,27.3996,27.3449,27.3654,26300.0
2009-07-31 10:20:00,40.01,40.16,40.01,40.02,23700.0,27.3517,27.4542,27.3517,27.3585,23700.0
2009-07-31 10:30:00,40.03,40.1,40.03,40.08,15900.0,27.3654,27.4132,27.3654,27.3996,15900.0
2009-07-31 10:40:00,40.09,40.19,40.08,40.11,21600.0,27.4064,27.4748,27.3996,27.4201,21600.0
2009-07-31 10:50:00,40.11,40.22,40.11,40.13,16600.0,27.4201,27.4953,27.4201,27.4337,16600.0
2009-07-31 11:00:00,40.14,40.15,40.08,40.08,25900.0,27.4406,27.4474,27.3996,27.3996,25900.0
2009-07-31 11:10:00,40.08,40.16,40.05,40.05,21400.0,27.3996,27.4542,27.3791,27.3791,21400.0
2009-07-31 11:20:00,40.05,40.09,40.01,40.05,25200.0,27.3791,27.4064,27.3517,27.3791,25200.0
2009-07-31 11:30:00,40.05,40.1,40.01,40.09,27400.0,27.3791,27.4132,27.3517,27.4064,27400.0
2009-07-31 11:40:00,40.09,40.17,40.08,40.12,21800.0,27.4064,27.4611,27.3996,27.4269,21800.0
2009-07-31 11:50:00,40.11,40.18,40.07,40.09,26700.0,27.4201,27.4679,27.3927,27.4064,26700.0
2009-07-31 12:00:00,40.09,40.1,40.02,40.03,18800.0,27.4064,27.4132,27.3585,27.3654,18800.0
2009-07-31 12:10:00,40.01,40.05,40.0,40.02,21800.0,27.3517,27.3791,27.3449,27.3585,21800.0
2009-07-31 12:20:00,40.02,40.12,40.02,40.11,19300.0,27.3585,27.4269,27.3585,27.4201,19300.0
2009-07-31 12:30:00,40.11,40.11,40.07,40.08,20400.0,27.4201,27.4201,27.3927,27.3996,20400.0
2009-07-31 12:40:00,40.08,40.09,40.03,40.05,24600.0,27.3996,27.4064,27.3654,27.3791,24600.0
2009-07-31 12:50:00,40.05,40.05,40.03,40.04,13600.0,27.3791,27.3791,27.3654,27.3722,13600.0
2009-07-31 13:00:00,40.04,40.13,40.04,40.13,27700.0,27.3722,27.4337,27.3722,27.4337,27700.0
2009-07-31 13:10:00,40.13,40.14,40.07,40.08,22600.0,27.4337,27.4406,27.3927,27.3996,22600.0
2009-07-31 13:20:00,40.07,40.1,40.04,40.06,47000.0,27.3927,27.4132,27.3722,27.3859,47000.0
2009-07-31 13:30:00,40.06,40.09,40.04,40.05,19800.0,27.3859,27.4064,27.3722,27.3791,19800.0
2009-07-31 13:40:00,40.05,40.09,40.03,40.05,27000.0,27.3791,27.4064,27.3654,27.3791,27000.0
2009-07-31 13:50:00,40.04,40.08,39.99,40.07,74200.0,27.3722,27.3996,27.338,27.3927,74200.0
2009-07-31 14:00:00,40.07,40.08,39.98,40.04,29500.0,27.3927,27.3996,27.3312,27.3722,29500.0
2009-07-31 14:10:00,40.04,40.1,40.04,40.09,50000.0,27.3722,27.4132,27.3722,27.4064,50000.0
2009-07-31 14:20:00,40.09,40.14,40.07,40.07,21200.0,27.4064,27.4406,27.3927,27.3927,21200.0
2009-07-31 14:30:00,40.07,40.1,40.02,40.03,19300.0,27.3927,27.4132,27.3585,27.3654,19300.0
2009-07-31 14:40:00,40.03,40.04,39.98,40.0,20300.0,27.3654,27.3722,27.3312,27.3449,20300.0
2009-07-31 14:50:00,39.99,40.05,39.98,40.04,21700.0,27.338,27.3791,27.3312,27.3722,21700.0
2009-07-31 15:00:00,40.04,40.1,40.03,40.09,69200.0,27.3722,27.4132,27.3654,27.4064,69200.0
2009-07-31 15:10:00,40.09,40.11,40.09,40.11,37100.0,27.4064,27.4201,27.4064,27.4201,37100.0
2009-07-31 15:20:00,40.1,40.2,40.1,40.14,47800.0,27.4132,27.4816,27.4132,27.4406,47800.0
2009-07-31 15:30:00,40.13,40.14,40.04,40.04,56500.0,27.4337,27.4406,27.3722,27.3722,56500.0
2009-07-31 15:40:00,40.03,40.03,39.92,39.99,94700.0,27.3654,27.3654,27.2902,27.338,94700.0
2009-07-31 15:50:00,39.99,40.05,39.92,39.98,164500.0,27.338,27.3791,27.2902,27.3312,164500.0
2009-08-03 09:30:00,40.11,40.17,39.6,39.61,48500.0,27.4201,27.4611,27.0714,27.0783,48500.0
2009-08-03 09:40:00,39.6,39.69,39.5,39.66,26500.0,27.0714,27.1329,27.0031,27.1124,26500.0
2009-08-03 09:50:00,39.65,39.8,39.54,39.79,29200.0,27.1056,27.2081,27.0304,27.2013,29200.0
2009-08-03 10:00:00,39.81,39.93,39.73,39.81,23300.0,27.215,27.297,27.1603,27.215,23300.0
2009-08-03 10:10:00,39.8,40.03,39.74,39.9,16000.0,27.2081,27.3654,27.1671,27.2765,16000.0
2009-08-03 10:20:00,39.92,39.98,39.87,39.89,21000.0,27.2902,27.3312,27.256,27.2697,21000.0
2009-08-03 10:30:00,39.9,40.03,39.85,39.89,35400.0,27.2765,27.3654,27.2423,27.2697,35400.0
2009-08-03 10:40:00,39.88,39.9,39.8,39.82,16000.0,27.2628,27.2765,27.2081,27.2218,16000.0
2009-08-03 10:50:00,39.81,39.81,39.6,39.62,24000.0,27.215,27.215,27.0714,27.0851,24000.0
2009-08-03 11:00:00,39.63,39.68,39.54,39.55,25600.0,27.0919,27.1261,27.0304,27.0372,25600.0
2009-08-03 11:10:00,39.55,39.59,39.48,39.54,29800.0,27.0372,27.0646,26.9894,27.0304,29800.0
2009-08-03 11:20:00,39.55,39.65,39.54,39.61,24200.0,27.0372,27.1056,27.0304,27.0783,24200.0
2009-08-03 11:30:00,39.61,39.63,39.58,39.62,12900.0,27.0783,27.0919,27.0577,27.0851,12900.0
2009-08-03 11:40:00,39.62,39.69,39.6,39.64,34700.0,27.0851,27.1329,27.0714,27.0988,34700.0
2009-08-03 11:50:00,39.64,39.69,39.63,39.69,13800.0,27.0988,27.1329,27.0919,27.1329,13800.0
2009-08-03 12:00:00,39.7,39.7,39.6,39.62,27500.0,27.1398,27.1398,27.0714,27.0851,27500.0
2009-08-03 12:10:00,39.64,39.68,39.64,39.68,13600.0,27.0988,27.1261,27.0988,27.1261,13600.0
2009-08-03 12:20:00,39.68,39.71,39.65,39.7,10100.0,27.1261,27.1466,27.1056,27.1398,10100.0
2009-08-03 12:30:00,39.71,39.73,39.65,39.67,16400.0,27.1466,27.1603,27.1056,27.1193,16400.0
2009-08-03 12:40:00,39.68,39.71,39.66,39.67,11900.0,27.1261,27.1466,27.1124,27.1193,11900.0
2009-08-03 12:50:00,39.67,39.69,39.65,39.66,9300.0,27.1193,27.1329,27.1056,27.1124,9300.0
2009-08-03 13:00:00,39.66,39.72,39.65,39.65,22500.0,27.1124,27.1535,27.1056,27.1056,22500.0
2009-08-03 13:10:00,39.67,39.67,39.57,39.61,15900.0,27.1193,27.1193,27.0509,27.0783,15900.0
2009-08-03 13:20:00,39.6,39.68,39.6,39.68,9100.0,27.0714,27.1261,27.0714,27.1261,9100.0
2009-08-03 13:30:00,39.68,39.7,39.66,39.66,13400.0,27.1261,27.1398,27.1124,27.1124,13400.0
2009-08-03 13:40:00,39.65,39.68,39.61,39.62,15100.0,27.1056,27.1261,27.0783,27.0851,15100.0
2009-08-03 13:50:00,39.63,39.67,39.61,39.65,9900.0,27.0919,27.1193,27.0783,27.1056,9900.0
2009-08-03 14:00:00,39.67,39.72,39.65,39.7,26100.0,27.1193,27.1535,27.1056,27.1398,26100.0
2009-08-03 14:10:00,39.7,39.75,39.7,39.75,11400.0,27.1398,27.174,27.1398,27.174,11400.0
2009-08-03 14:20:00,39.75,39.8,39.74,39.75,15500.0,27.174,27.2081,27.1671,27.174,15500.0
2009-08-03 14:30:00,39.75,39.82,39.75,39.82,32100.0,27.174,27.2218,27.174,27.2218,32100.0
2009-08-03 14:40:00,39.81,39.83,39.78,39.8,19800.0,27.215,27.2287,27.1945,27.2081,19800.0
2009-08-03 14:50:00,39.8,39.81,39.75,39.76,19400.0,27.2081,27.215,27.174,27.1808,19400.0
2009-08-03 15:00:00,39.75,39.81,39.74,39.79,24800.0,27.174,27.215,27.1671,27.2013,24800.0
2009-08-03 15:10:00,39.79,39.83,39.79,39.83,26100.0,27.2013,27.2287,27.2013,27.2287,26100.0
2009-08-03 15:20:00,39.83,39.83,39.79,39.79,104700.0,27.2287,27.2287,27.2013,27.2013,104700.0
2009-08-03 15:30:00,39.78,39.8,39.73,39.74,62300.0,27.1945,27.2081,27.1603,27.1671,62300.0
2009-08-03 15:40:00,39.73,39.81,39.72,39.75,82500.0,27.1603,27.215,27.1535,27.174,82500.0
2009-08-03 15:50:00,39.75,39.83,39.75,39.83,99300.0,27.174,27.2287,27.174,27.2287,99300.0
2009-08-04 09:30:00,39.97,40.2,39.91,40.09,57500.0,27.3244,27.4816,27.2833,27.4064,57500.0
2009-08-04 09:40:00,40.11,40.15,40.0,40.04,28000.0,27.4201,27.4474,27.3449,27.3722,28000.0
2009-08-04 09:50:00,40.02,40.25,39.98,40.25,61100.0,27.3585,27.5158,27.3312,27.5158,61100.0
2009-08-04 10:00:00,40.24,40.25,40.14,40.15,60400.0,27.5089,27.5158,27.4406,27.4474,60400.0
2009-08-04 10:10:00,40.15,40.18,40.03,40.03,39000.0,27.4474,27.4679,27.3654,27.3654,39000.0
2009-08-04 10:20:00,40.02,40.04,39.79,39.79,41700.0,27.3585,27.3722,27.2013,27.2013,41700.0
2009-08-04 10:30:00,39.79,39.92,39.79,39.9,27200.0,27.2013,27.2902,27.2013,27.2765,27200.0
2009-08-04 10:40:00,39.9,39.98,39.9,39.98,10100.0,27.2765,27.3312,27.2765,27.3312,10100.0
2009-08-04 10:50:00,39.99,40.02,39.95,40.0,8500.0,27.338,27.3585,27.3107,27.3449,8500.0
2009-08-04 11:00:00,40.01,40.07,40.01,40.05,35200.0,27.3517,27.3927,27.3517,27.3791,35200.0
2009-08-04 11:10:00,40.05,40.08,39.92,39.92,14900.0,27.3791,27.3996,27.2902,27.2902,14900.0
2009-08-04 11:20:00,39.92,39.93,39.83,39.83,32600.0,27.2902,27.297,27.2287,27.2287,32600.0
2009-08-04 11:30:00,39.84,39.85,39.77,39.8,77800.0,27.2355,27.2423,27.1876,27.2081,77800.0
2009-08-04 11:40:00,39.81,39.86,39.8,39.83,43000.0,27.215,27.2492,27.2081,27.2287,43000.0
2009-08-04 11:50:00,39.83,39.88,39.8,39.85,9800.0,27.2287,27.2628,27.2081,27.2423,9800.0
2009-08-04 12:00:00,39.85,39.86,39.71,39.72,47200.0,27.2423,27.2492,27.1466,27.1535,47200.0
2009-08-04 12:10:00,39.73,39.76,39.58,39.64,37400.0,27.1603,27.1808,27.0577,27.0988,37400.0
2009-08-04 12:20:00,39.64,39.69,39.64,39.64,11500.0,27.0988,27.1329,27.0988,27.0988,11500.0
2009-08-04 12:30:00,39.65,39.7,39.65,39.68,9100.0,27.1056,27.1398,27.1056,27.1261,9100.0
2009-08-04 12:40:00,39.7,39.76,39.69,39.76,5400.0,27.1398,27.1808,27.1329,27.1808,5400.0
2009-08-04 12:50:00,39.76,39.77,39.72,39.76,9700.0,27.1808,27.1876,27.1535,27.1808,9700.0
2009-08-04 13:00:00,39.76,39.77,39.69,39.69,10000.0,27.1808,27.1876,27.1329,27.1329,10000.0
2009-08-04 13:10:00,39.68,39.69,39.66,39.68,13800.0,27.1261,27.1329,27.1124,27.1261,13800.0
2009-08-04 13:20:00,39.67,39.69,39.64,39.65,12700.0,27.1193,27.1329,27.0988,27.1056,12700.0
2009-08-04 13:30:00,39.64,39.66,39.63,39.64,8200.0,27.0988,27.1124,27.0919,27.0988,8200.0
2009-08-04 13:40:00,39.65,39.66,39.61,39.61,10500.0,27.1056,27.1124,27.0783,27.0783,10500.0
2009-08-04 13:50:00,39.62,39.65,39.55,39.55,25200.0,27.0851,27.1056,27.0372,27.0372,25200.0
2009-08-04 14:00:00,39.55,39.57,39.52,39.54,25000.0,27.0372,27.0509,27.0167,27.0304,25000.0
2009-08-04 14:10:00,39.53,39.54,39.48,39.5,18900.0,27.0236,27.0304,26.9894,27.0031,18900.0
2009-08-04 14:20:00,39.51,39.54,39.46,39.49,28500.0,27.0099,27.0304,26.9757,26.9962,28500.0
2009-08-04 14:30:00,39.5,39.54,39.44,39.54,27100.0,27.0031,27.0304,26.962,27.0304,27100.0
2009-08-04 14:40:00,39.53,39.55,39.49,39.49,12900.0,27.0236,27.0372,26.9962,26.9962,12900.0
2009-08-04 14:50:00,39.48,39.49,39.47,39.48,21700.0,26.9894,26.9962,26.9825,26.9894,21700.0
2009-08-04 15:00:00,39.48,39.5,39.47,39.47,82700.0,26.9894,27.0031,26.9825,26.9825,82700.0
2009-08-04 15:10:00,39.47,39.49,39.43,39.49,44400.0,26.9825,26.9962,26.9552,26.9962,44400.0
2009-08-04 15:20:00,39.5,39.53,39.48,39.53,39300.0,27.0031,27.0236,26.9894,27.0236,39300.0
2009-08-04 15:30:00,39.53,39.53,39.49,39.5,44800.0,27.0236,27.0236,26.9962,27.0031,44800.0
2009-08-04 15:40:00,39.5,39.55,39.4,39.4,138500.0,27.0031,27.0372,26.9347,26.9347,138500.0
2009-08-04 15:50:00,39.4,39.51,39.4,39.48,184800.0,26.9347,27.0099,26.9347,26.9894,184800.0
2009-08-05 09:30:00,39.47,39.58,39.21,39.23,33100.0,26.9825,27.0577,26.8048,26.8185,33100.0
2009-08-05 09:40:00,39.24,39.24,39.02,39.06,54900.0,26.8253,26.8253,26.6749,26.7023,54900.0
2009-08-05 09:50:00,39.05,39.14,39.04,39.11,33000.0,26.6954,26.757,26.6886,26.7364,33000.0
2009-08-05 10:00:00,39.1,39.16,39.02,39.14,38800.0,26.7296,26.7706,26.6749,26.757,38800.0
2009-08-05 10:10:00,39.16,39.16,39.06,39.13,12300.0,26.7706,26.7706,26.7023,26.7501,12300.0
2009-08-05 10:20:00,39.12,39.3,39.1,39.27,19100.0,26.7433,26.8663,26.7296,26.8458,19100.0
2009-08-05 10:30:00,39.26,39.35,39.25,39.3,15700.0,26.839,26.9005,26.8322,26.8663,15700.0
2009-08-05 10:40:00,39.29,39.29,39.14,39.16,16900.0,26.8595,26.8595,26.757,26.7706,16900.0
2009-08-05 10:50:00,39.16,39.21,39.13,39.13,14100.0,26.7706,26.8048,26.7501,26.7501,14100.0
2009-08-05 11:00:00,39.14,39.17,39.08,39.17,16900.0,26.757,26.7775,26.7159,26.7775,16900.0
2009-08-05 11:10:00,39.17,39.21,39.15,39.18,20300.0,26.7775,26.8048,26.7638,26.7843,20300.0
2009-08-05 11:20:00,39.19,39.26,39.19,39.25,36900.0,26.7911,26.839,26.7911,26.8322,36900.0
2009-08-05 11:30:00,39.24,39.25,39.17,39.17,9500.0,26.8253,26.8322,26.7775,26.7775,9500.0
2009-08-05 11:40:00,39.17,39.21,39.17,39.2,9600.0,26.7775,26.8048,26.7775,26.798,9600.0
2009-08-05 11:50:00,39.2,39.21,39.16,39.17,9400.0,26.798,26.8048,26.7706,26.7775,9400.0
2009-08-05 12:00:00,39.16,39.18,39.16,39.17,6900.0,26.7706,26.7843,26.7706,26.7775,6900.0
2009-08-05 12:10:00,39.17,39.21,39.17,39.21,5600.0,26.7775,26.8048,26.7775,26.8048,5600.0
2009-08-05 12:20:00,39.2,39.21,39.17,39.18,5800.0,26.798,26.8048,26.7775,26.7843,5800.0
2009-08-05 12:30:00,39.17,39.17,39.15,39.15,6400.0,26.7775,26.7775,26.7638,26.7638,6400.0
2009-08-05 12:40:00,39.15,39.16,39.15,39.15,3900.0,26.7638,26.7706,26.7638,26.7638,3900.0
2009-08-05 12:50:00,39.15,39.16,39.13,39.14,5900.0,26.7638,26.7706,26.7501,26.757,5900.0
2009-08-05 13:00:00,39.13,39.15,39.07,39.1,15100.0,26.7501,26.7638,26.7091,26.7296,15100.0
2009-08-05 13:10:00,39.1,39.14,39.09,39.13,7400.0,26.7296,26.757,26.7228,26.7501,7400.0
2009-08-05 13:20:00,39.12,39.19,39.11,39.17,11100.0,26.7433,26.7911,26.7364,26.7775,11100.0
2009-08-05 13:30:00,39.17,39.21,39.15,39.15,6900.0,26.7775,26.8048,26.7638,26.7638,6900.0
2009-08-05 13:40:00,39.16,39.18,39.14,39.15,7200.0,26.7706,26.7843,26.757,26.7638,7200.0
2009-08-05 13:50:00,39.14,39.2,39.13,39.19,9000.0,26.757,26.798,26.7501,26.7911,9000.0
2009-08-05 14:00:00,39.19,39.19,39.11,39.16,10400.0,26.7911,26.7911,26.7364,26.7706,10400.0
2009-08-05 14:10:00,39.16,39.19,39.16,39.17,7700.0,26.7706,26.7911,26.7706,26.7775,7700.0
2009-08-05 14:20:00,39.17,39.17,39.11,39.11,8900.0,26.7775,26.7775,26.7364,26.7364,8900.0
2009-08-05 14:30:00,39.13,39.15,39.12,39.12,9600.0,26.7501,26.7638,26.7433,26.7433,9600.0
2009-08-05 14:40:00,39.13,39.16,39.12,39.15,13700.0,26.7501,26.7706,26.7433,26.7638,13700.0
2009-08-05 14:50:00,39.16,39.17,39.1,39.11,13300.0,26.7706,26.7775,26.7296,26.7364,13300.0
2009-08-05 15:00:00,39.13,39.13,39.07,39.1,25200.0,26.7501,26.7501,26.7091,26.7296,25200.0
2009-08-05 15:10:00,39.1,39.14,39.08,39.14,21600.0,26.7296,26.757,26.7159,26.757,21600.0
2009-08-05 15:20:00,39.14,39.17,39.11,39.15,34500.0,26.757,26.7775,26.7364,26.7638,34500.0
2009-08-05 15:30:00,39.14,39.15,39.02,39.03,56000.0,26.757,26.7638,26.6749,26.6818,56000.0
2009-08-05 15:40:00,39.02,39.03,38.94,38.94,84900.0,26.6749,26.6818,26.6202,26.6202,84900.0
2009-08-05 15:50:00,38.94,39.0,38.9,38.99,149400.0,26.6202,26.6612,26.5929,26.6544,149400.0
2009-08-06 09:30:00,39.08,39.38,39.01,39.34,24400.0,26.7159,26.921,26.6681,26.8937,24400.0
2009-08-06 09:40:00,39.33,39.34,39.09,39.18,18100.0,26.8868,26.8937,26.7228,26.7843,18100.0
2009-08-06 09:50:00,39.15,39.16,39.07,39.07,12300.0,26.7638,26.7706,26.7091,26.7091,12300.0
2009-08-06 10:00:00,39.06,39.22,39.0,39.01,28500.0,26.7023,26.8116,26.6612,26.6681,28500.0
2009-08-06 10:10:00,39.0,39.02,38.88,38.97,49700.0,26.6612,26.6749,26.5792,26.6407,49700.0
2009-08-06 10:20:00,38.95,38.95,38.78,38.8,33300.0,26.6271,26.6271,26.5109,26.5245,33300.0
2009-08-06 10:30:00,38.8,38.83,38.75,38.79,38900.0,26.5245,26.545,26.4903,26.5177,38900.0
2009-08-06 10:40:00,38.8,38.9,38.78,38.9,11300.0,26.5245,26.5929,26.5109,26.5929,11300.0
2009-08-06 10:50:00,38.89,38.9,38.81,38.82,13800.0,26.586,26.5929,26.5314,26.5382,13800.0
2009-08-06 11:00:00,38.81,38.91,38.81,38.91,22900.0,26.5314,26.5997,26.5314,26.5997,22900.0
2009-08-06 11:10:00,38.91,38.93,38.86,38.92,15800.0,26.5997,26.6134,26.5655,26.6066,15800.0
2009-08-06 11:20:00,38.93,38.95,38.92,38.93,8900.0,26.6134,26.6271,26.6066,26.6134,8900.0
2009-08-06 11:30:00,38.93,38.98,38.89,38.95,15600.0,26.6134,26.6476,26.586,26.6271,15600.0
2009-08-06 11:40:00,38.95,39.01,38.95,39.01,8000.0,26.6271,26.6681,26.6271,26.6681,8000.0
2009-08-06 11:50:00,38.98,39.01,38.95,38.96,12400.0,26.6476,26.6681,26.6271,26.6339,12400.0
2009-08-06 12:00:00,38.97,39.01,38.95,39.0,11300.0,26.6407,26.6681,26.6271,26.6612,11300.0
2009-08-06 12:10:00,38.98,38.99,38.93,38.93,10600.0,26.6476,26.6544,26.6134,26.6134,10600.0
2009-08-06 12:20:00,38.94,38.95,38.88,38.88,5300.0,26.6202,26.6271,26.5792,26.5792,5300.0
2009-08-06 12:30:00,38.88,38.91,38.86,38.91,6700.0,26.5792,26.5997,26.5655,26.5997,6700.0
2009-08-06 12:40:00,38.92,38.92,38.86,38.88,5300.0,26.6066,26.6066,26.5655,26.5792,5300.0
2009-08-06 12:50:00,38.89,38.91,38.88,38.9,4600.0,26.586,26.5997,26.5792,26.5929,4600.0
2009-08-06 13:00:00,38.9,38.92,38.88,38.89,5000.0,26.5929,26.6066,26.5792,26.586,5000.0
2009-08-06 13:10:00,38.89,38.89,38.85,38.85,3100.0,26.586,26.586,26.5587,26.5587,3100.0
2009-08-06 13:20:00,38.85,38.9,38.84,38.86,8300.0,26.5587,26.5929,26.5519,26.5655,8300.0
2009-08-06 13:30:00,38.88,38.95,38.88,38.92,4300.0,26.5792,26.6271,26.5792,26.6066,4300.0
2009-08-06 13:40:00,38.92,38.93,38.86,38.91,4700.0,26.6066,26.6134,26.5655,26.5997,4700.0
2009-08-06 13:50:00,38.91,38.97,38.89,38.96,9200.0,26.5997,26.6407,26.586,26.6339,9200.0
2009-08-06 14:00:00,38.96,38.96,38.82,38.82,8200.0,26.6339,26.6339,26.5382,26.5382,8200.0
2009-08-06 14:10:00,38.84,38.86,38.83,38.84,10200.0,26.5519,26.5655,26.545,26.5519,10200.0
2009-08-06 14:20:00,38.83,38.85,38.8,38.8,16200.0,26.545,26.5587,26.5245,26.5245,16200.0
2009-08-06 14:30:00,38.79,38.8,38.76,38.77,11400.0,26.5177,26.5245,26.4972,26.504,11400.0
2009-08-06 14:40:00,38.76,38.81,38.75,38.8,11700.0,26.4972,26.5314,26.4903,26.5245,11700.0
2009-08-06 14:50:00,38.8,38.86,38.77,38.77,9100.0,26.5245,26.5655,26.504,26.504,9100.0
2009-08-06 15:00:00,38.77,38.79,38.75,38.77,19700.0,26.504,26.5177,26.4903,26.504,19700.0
2009-08-06 15:10:00,38.78,38.84,38.76,38.84,13500.0,26.5109,26.5519,26.4972,26.5519,13500.0
2009-08-06 15:20:00,38.83,38.88,38.81,38.87,15200.0,26.545,26.5792,26.5314,26.5724,15200.0
2009-08-06 15:30:00,38.89,38.89,38.85,38.88,22100.0,26.586,26.586,26.5587,26.5792,22100.0
2009-08-06 15:40:00,38.88,38.97,38.81,38.95,117000.0,26.5792,26.6407,26.5314,26.6271,117000.0
2009-08-06 15:50:00,38.94,38.96,38.88,38.9,238700.0,26.6202,26.6339,26.5792,26.5929,238700.0
2009-08-07 09:30:00,39.07,39.27,39.01,39.04,19600.0,26.7091,26.8458,26.6681,26.6886,19600.0
2009-08-07 09:40:00,39.04,39.17,39.03,39.15,14700.0,26.6886,26.7775,26.6818,26.7638,14700.0
2009-08-07 09:50:00,39.12,39.14,38.95,38.95,12700.0,26.7433,26.757,26.6271,26.6271,12700.0
2009-08-07 10:00:00,38.93,38.98,38.9,38.98,17800.0,26.6134,26.6476,26.5929,26.6476,17800.0
2009-08-07 10:10:00,38.97,39.06,38.97,38.99,13100.0,26.6407,26.7023,26.6407,26.6544,13100.0
2009-08-07 10:20:00,38.99,39.09,38.95,39.05,10500.0,26.6544,26.7228,26.6271,26.6954,10500.0
2009-08-07 10:30:00,39.06,39.13,39.06,39.11,19300.0,26.7023,26.7501,26.7023,26.7364,19300.0
2009-08-07 10:40:00,39.11,39.11,39.0,39.03,15000.0,26.7364,26.7364,26.6612,26.6818,15000.0
2009-08-07 10:50:00,39.03,39.11,39.01,39.03,9200.0,26.6818,26.7364,26.6681,26.6818,9200.0
2009-08-07 11:00:00,39.04,39.06,39.01,39.01,11000.0,26.6886,26.7023,26.6681,26.6681,11000.0
2009-08-07 11:10:00,39.02,39.02,38.96,38.97,6700.0,26.6749,26.6749,26.6339,26.6407,6700.0
2009-08-07 11:20:00,38.97,39.02,38.96,39.0,9500.0,26.6407,26.6749,26.6339,26.6612,9500.0
2009-08-07 11:30:00,38.99,39.03,38.97,39.02,14500.0,26.6544,26.6818,26.6407,26.6749,14500.0
2009-08-07 11:40:00,39.02,39.02,38.97,39.0,27300.0,26.6749,26.6749,26.6407,26.6612,27300.0
2009-08-07 11:50:00,39.01,39.02,38.99,39.0,13100.0,26.6681,26.6749,26.6544,26.6612,13100.0
2009-08-07 12:00:00,39.0,39.04,39.0,39.04,7600.0,26.6612,26.6886,26.6612,26.6886,7600.0
2009-08-07 12:10:00,39.03,39.03,39.01,39.01,5000.0,26.6818,26.6818,26.6681,26.6681,5000.0
2009-08-07 12:20:00,39.01,39.02,38.99,39.0,3800.0,26.6681,26.6749,26.6544,26.6612,3800.0
2009-08-07 12:30:00,39.0,39.04,38.99,39.03,9900.0,26.6612,26.6886,26.6544,26.6818,9900.0
2009-08-07 12:40:00,39.03,39.05,39.0,39.04,8000.0,26.6818,26.6954,26.6612,26.6886,8000.0
2009-08-07 12:50:00,39.05,39.05,39.03,39.03,4200.0,26.6954,26.6954,26.6818,26.6818,4200.0
2009-08-07 13:00:00,39.03,39.1,39.02,39.04,19800.0,26.6818,26.7296,26.6749,26.6886,19800.0
2009-08-07 13:10:00,39.05,39.11,39.05,39.11,22600.0,26.6954,26.7364,26.6954,26.7364,22600.0
2009-08-07 13:20:00,39.1,39.18,39.1,39.17,10900.0,26.7296,26.7843,26.7296,26.7775,10900.0
2009-08-07 13:30:00,39.17,39.18,39.13,39.15,8900.0,26.7775,26.7843,26.7501,26.7638,8900.0
2009-08-07 13:40:00,39.14,39.14,39.13,39.14,3900.0,26.757,26.757,26.7501,26.757,3900.0
2009-08-07 13:50:00,39.13,39.16,39.13,39.16,10000.0,26.7501,26.7706,26.7501,26.7706,10000.0
2009-08-07 14:00:00,39.16,39.23,39.15,39.21,25700.0,26.7706,26.8185,26.7638,26.8048,25700.0
2009-08-07 14:10:00,39.21,39.24,39.19,39.19,10900.0,26.8048,26.8253,26.7911,26.7911,10900.0
2009-08-07 14:20:00,39.21,39.22,39.18,39.19,23700.0,26.8048,26.8116,26.7843,26.7911,23700.0
2009-08-07 14:30:00,39.18,39.22,39.18,39.19,13800.0,26.7843,26.8116,26.7843,26.7911,13800.0
2009-08-07 14:40:00,39.18,39.21,39.18,39.18,9600.0,26.7843,26.8048,26.7843,26.7843,9600.0
2009-08-07 14:50:00,39.18,39.22,39.17,39.22,17600.0,26.7843,26.8116,26.7775,26.8116,17600.0
2009-08-07 15:00:00,39.22,39.22,39.19,39.2,22000.0,26.8116,26.8116,26.7911,26.798,22000.0
2009-08-07 15:10:00,39.2,39.25,39.19,39.22,42500.0,26.798,26.8322,26.7911,26.8116,42500.0
2009-08-07 15:20:00,39.21,39.24,39.19,39.23,27100.0,26.8048,26.8253,26.7911,26.8185,27100.0
2009-08-07 15:30:00,39.23,39.23,39.19,39.2,33200.0,26.8185,26.8185,26.7911,26.798,33200.0
2009-08-07 15:40:00,39.21,39.26,39.18,39.23,86100.0,26.8048,26.839,26.7843,26.8185,86100.0
2009-08-07 15:50:00,39.22,39.24,39.11,39.17,258100.0,26.8116,26.8253,26.7364,26.7775,258100.0
2009-08-10 09:30:00,39.14,39.14,38.81,39.05,53900.0,26.757,26.757,26.5314,26.6954,53900.0
2009-08-10 09:40:00,39.05,39.15,39.0,39.12,20400.0,26.6954,26.7638,26.6612,26.7433,20400.0
2009-08-10 09:50:00,39.14,39.14,38.99,38.99,18500.0,26.757,26.757,26.6544,26.6544,18500.0
2009-08-10 10:00:00,38.97,38.98,38.91,38.96,13500.0,26.6407,26.6476,26.5997,26.6339,13500.0
2009-08-10 10:10:00,38.97,38.98,38.85,38.85,16000.0,26.6407,26.6476,26.5587,26.5587,16000.0
2009-08-10 10:20:00,38.85,38.9,38.83,38.85,20800.0,26.5587,26.5929,26.545,26.5587,20800.0
2009-08-10 10:30:00,38.85,38.85,38.78,38.82,13900.0,26.5587,26.5587,26.5109,26.5382,13900.0
2009-08-10 10:40:00,38.82,38.82,38.78,38.78,8200.0,26.5382,26.5382,26.5109,26.5109,8200.0
2009-08-10 10:50:00,38.77,38.88,38.77,38.88,7400.0,26.504,26.5792,26.504,26.5792,7400.0
2009-08-10 11:00:00,38.87,38.88,38.77,38.77,15000.0,26.5724,26.5792,26.504,26.504,15000.0
2009-08-10 11:10:00,38.77,38.8,38.77,38.79,10600.0,26.504,26.5245,26.504,26.5177,10600.0
2009-08-10 11:20:00,38.8,38.83,38.79,38.81,12300.0,26.5245,26.545,26.5177,26.5314,12300.0
2009-08-10 11:30:00,38.81,38.85,38.77,38.84,20600.0,26.5314,26.5587,26.504,26.5519,20600.0
2009-08-10 11:40:00,38.85,38.87,38.83,38.85,8500.0,26.5587,26.5724,26.545,26.5587,8500.0
2009-08-10 11:50:00,38.85,38.86,38.8,38.82,15700.0,26.5587,26.5655,26.5245,26.5382,15700.0
2009-08-10 12:00:00,38.81,38.87,38.81,38.86,7700.0,26.5314,26.5724,26.5314,26.5655,7700.0
2009-08-10 12:10:00,38.87,38.87,38.86,38.87,3500.0,26.5724,26.5724,26.5655,26.5724,3500.0
2009-08-10 12:20:00,38.87,38.89,38.86,38.87,6500.0,26.5724,26.586,26.5655,26.5724,6500.0
2009-08-10 12:30:00,38.87,38.88,38.85,38.85,10200.0,26.5724,26.5792,26.5587,26.5587,10200.0
2009-08-10 12:40:00,38.85,38.9,38.85,38.9,9700.0,26.5587,26.5929,26.5587,26.5929,9700.0
2009-08-10 12:50:00,38.89,38.9,38.89,38.9,4800.0,26.586,26.5929,26.586,26.5929,4800.0
2009-08-10 13:00:00,38.9,38.9,38.87,38.89,12000.0,26.5929,26.5929,26.5724,26.586,12000.0
2009-08-10 13:10:00,38.89,38.89,38.86,38.87,12000.0,26.586,26.586,26.5655,26.5724,12000.0
2009-08-10 13:20:00,38.87,38.94,38.87,38.94,13900.0,26.5724,26.6202,26.5724,26.6202,13900.0
2009-08-10 13:30:00,38.94,38.95,38.92,38.93,9300.0,26.6202,26.6271,26.6066,26.6134,9300.0
2009-08-10 13:40:00,38.91,38.93,38.85,38.85,18000.0,26.5997,26.6134,26.5587,26.5587,18000.0
2009-08-10 13:50:00,38.85,38.85,38.81,38.81,9500.0,26.5587,26.5587,26.5314,26.5314,9500.0
2009-08-10 14:00:00,38.82,38.86,38.8,38.86,9100.0,26.5382,26.5655,26.5245,26.5655,9100.0
2009-08-10 14:10:00,38.84,38.86,38.78,38.79,10000.0,26.5519,26.5655,26.5109,26.5177,10000.0
2009-08-10 14:20:00,38.78,38.79,38.75,38.77,11200.0,26.5109,26.5177,26.4903,26.504,11200.0
2009-08-10 14:30:00,38.78,38.82,38.77,38.81,5100.0,26.5109,26.5382,26.504,26.5314,5100.0
2009-08-10 14:40:00,38.82,38.84,38.81,38.82,6400.0,26.5382,26.5519,26.5314,26.5382,6400.0
2009-08-10 14:50:00,38.83,38.83,38.78,38.83,10700.0,26.545,26.545,26.5109,26.545,10700.0
2009-08-10 15:00:00,38.85,38.88,38.84,38.86,16200.0,26.5587,26.5792,26.5519,26.5655,16200.0
2009-08-10 15:10:00,38.86,38.86,38.83,38.85,10200.0,26.5655,26.5655,26.545,26.5587,10200.0
2009-08-10 15:20:00,38.86,38.89,38.85,38.88,16700.0,26.5655,26.586,26.5587,26.5792,16700.0
2009-08-10 15:30:00,38.88,38.89,38.87,38.89,15700.0,26.5792,26.586,26.5724,26.586,15700.0
2009-08-10 15:40:00,38.88,38.9,38.85,38.89,48400.0,26.5792,26.5929,26.5587,26.586,48400.0
2009-08-10 15:50:00,38.89,38.93,38.86,38.93,52200.0,26.586,26.6134,26.5655,26.6134,52200.0
2009-08-11 09:30:00,38.67,38.85,38.67,38.82,27700.0,26.4357,26.5587,26.4357,26.5382,27700.0
2009-08-11 09:40:00,38.82,38.82,38.69,38.74,33700.0,26.5382,26.5382,26.4493,26.4835,33700.0
2009-08-11 09:50:00,38.73,38.77,38.71,38.71,21900.0,26.4767,26.504,26.463,26.463,21900.0
2009-08-11 10:00:00,38.68,38.68,38.55,38.58,14800.0,26.4425,26.4425,26.3536,26.3741,14800.0
2009-08-11 10:10:00,38.58,38.62,38.57,38.6,8400.0,26.3741,26.4015,26.3673,26.3878,8400.0
2009-08-11 10:20:00,38.59,38.66,38.58,38.66,15200.0,26.381,26.4288,26.3741,26.4288,15200.0
2009-08-11 10:30:00,38.66,38.68,38.65,38.67,8400.0,26.4288,26.4425,26.422,26.4357,8400.0
2009-08-11 10:40:00,38.66,38.68,38.64,38.64,9100.0,26.4288,26.4425,26.4151,26.4151,9100.0
2009-08-11 10:50:00,38.64,38.66,38.6,38.63,13100.0,26.4151,26.4288,26.3878,26.4083,13100.0
2009-08-11 11:00:00,38.62,38.64,38.6,38.61,13800.0,26.4015,26.4151,26.3878,26.3946,13800.0
2009-08-11 11:10:00,38.6,38.61,38.57,38.57,10600.0,26.3878,26.3946,26.3673,26.3673,10600.0
2009-08-11 11:20:00,38.57,38.62,38.56,38.62,10600.0,26.3673,26.4015,26.3605,26.4015,10600.0
2009-08-11 11:30:00,38.62,38.66,38.6,38.6,12100.0,26.4015,26.4288,26.3878,26.3878,12100.0
2009-08-11 11:40:00,38.61,38.68,38.61,38.68,13800.0,26.3946,26.4425,26.3946,26.4425,13800.0
2009-08-11 11:50:00,38.68,38.71,38.65,38.71,22800.0,26.4425,26.463,26.422,26.463,22800.0
2009-08-11 12:00:00,38.7,38.71,38.66,38.68,25300.0,26.4562,26.463,26.4288,26.4425,25300.0
2009-08-11 12:10:00,38.67,38.7,38.67,38.7,11700.0,26.4357,26.4562,26.4357,26.4562,11700.0
2009-08-11 12:20:00,38.71,38.71,38.67,38.67,8100.0,26.463,26.463,26.4357,26.4357,8100.0
2009-08-11 12:30:00,38.67,38.72,38.67,38.69,15900.0,26.4357,26.4698,26.4357,26.4493,15900.0
2009-08-11 12:40:00,38.69,38.71,38.67,38.68,12000.0,26.4493,26.463,26.4357,26.4425,12000.0
2009-08-11 12:50:00,38.68,38.72,38.68,38.72,13100.0,26.4425,26.4698,26.4425,26.4698,13100.0
2009-08-11 13:00:00,38.71,38.78,38.71,38.77,8600.0,26.463,26.5109,26.463,26.504,8600.0
2009-08-11 13:10:00,38.76,38.76,38.68,38.72,17000.0,26.4972,26.4972,26.4425,26.4698,17000.0
2009-08-11 13:20:00,38.71,38.71,38.66,38.69,19500.0,26.463,26.463,26.4288,26.4493,19500.0
2009-08-11 13:30:00,38.69,38.78,38.69,38.74,21700.0,26.4493,26.5109,26.4493,26.4835,21700.0
2009-08-11 13:40:00,38.72,38.76,38.71,38.74,37800.0,26.4698,26.4972,26.463,26.4835,37800.0
2009-08-11 13:50:00,38.73,38.74,38.7,38.73,10900.0,26.4767,26.4835,26.4562,26.4767,10900.0
2009-08-11 14:00:00,38.74,38.75,38.66,38.66,33700.0,26.4835,26.4903,26.4288,26.4288,33700.0
2009-08-11 14:10:00,38.68,38.77,38.67,38.77,8900.0,26.4425,26.504,26.4357,26.504,8900.0
2009-08-11 14:20:00,38.77,38.8,38.73,38.79,27000.0,26.504,26.5245,26.4767,26.5177,27000.0
2009-08-11 14:30:00,38.8,38.81,38.78,38.79,9500.0,26.5245,26.5314,26.5109,26.5177,9500.0
2009-08-11 14:40:00,38.79,38.81,38.79,38.8,13500.0,26.5177,26.5314,26.5177,26.5245,13500.0
2009-08-11 14:50:00,38.81,38.9,38.8,38.89,19700.0,26.5314,26.5929,26.5245,26.586,19700.0
2009-08-11 15:00:00,38.89,38.9,38.8,38.81,27900.0,26.586,26.5929,26.5245,26.5314,27900.0
2009-08-11 15:10:00,38.81,38.82,38.76,38.81,35700.0,26.5314,26.5382,26.4972,26.5314,35700.0
2009-08-11 15:20:00,38.8,38.85,38.78,38.83,26900.0,26.5245,26.5587,26.5109,26.545,26900.0
2009-08-11 15:30:00,38.84,38.89,38.82,38.85,45900.0,26.5519,26.586,26.5382,26.5587,45900.0
2009-08-11 15:40:00,38.85,38.89,38.79,38.88,80900.0,26.5587,26.586,26.5177,26.5792,80900.0
2009-08-11 15:50:00,38.89,38.91,38.79,38.8,99200.0,26.586,26.5997,26.5177,26.5245,99200.0
2009-08-12 09:30:00,38.84,38.96,38.52,38.73,29300.0,26.5519,26.6339,26.3331,26.4767,29300.0
2009-08-12 09:40:00,38.69,38.77,38.66,38.72,12900.0,26.4493,26.504,26.4288,26.4698,12900.0
2009-08-12 09:50:00,38.73,38.87,38.73,38.87,9600.0,26.4767,26.5724,26.4767,26.5724,9600.0
2009-08-12 10:00:00,38.88,38.93,38.82,38.9,13500.0,26.5792,26.6134,26.5382,26.5929,13500.0
2009-08-12 10:10:00,38.91,38.95,38.89,38.94,7300.0,26.5997,26.6271,26.586,26.6202,7300.0
2009-08-12 10:20:00,38.94,39.02,38.92,38.98,14800.0,26.6202,26.6749,26.6066,26.6476,14800.0
2009-08-12 10:30:00,38.99,39.05,38.96,39.03,9000.0,26.6544,26.6954,26.6339,26.6818,9000.0
2009-08-12 10:40:00,39.02,39.06,38.98,38.99,10200.0,26.6749,26.7023,26.6476,26.6544,10200.0
2009-08-12 10:50:00,38.99,39.02,38.96,39.0,7400.0,26.6544,26.6749,26.6339,26.6612,7400.0
2009-08-12 11:00:00,38.99,39.0,38.94,38.94,7600.0,26.6544,26.6612,26.6202,26.6202,7600.0
2009-08-12 11:10:00,38.94,38.94,38.92,38.92,7400.0,26.6202,26.6202,26.6066,26.6066,7400.0
2009-08-12 11:20:00,38.92,38.93,38.89,38.89,13000.0,26.6066,26.6134,26.586,26.586,13000.0
2009-08-12 11:30:00,38.9,38.93,38.9,38.92,4700.0,26.5929,26.6134,26.5929,26.6066,4700.0
2009-08-12 11:40:00,38.92,38.92,38.62,38.63,75100.0,26.6066,26.6066,26.4015,26.4083,75100.0
2009-08-12 11:50:00,38.63,38.63,38.52,38.59,55400.0,26.4083,26.4083,26.3331,26.381,55400.0
2009-08-12 12:00:00,38.59,38.61,38.57,38.57,11200.0,26.381,26.3946,26.3673,26.3673,11200.0
2009-08-12 12:10:00,38.57,38.58,38.52,38.52,16600.0,26.3673,26.3741,26.3331,26.3331,16600.0
2009-08-12 12:20:00,38.53,38.63,38.52,38.62,16400.0,26.3399,26.4083,26.3331,26.4015,16400.0
2009-08-12 12:30:00,38.61,38.64,38.61,38.63,12700.0,26.3946,26.4151,26.3946,26.4083,12700.0
2009-08-12 12:40:00,38.63,38.63,38.57,38.58,9800.0,26.4083,26.4083,26.3673,26.3741,9800.0
2009-08-12 12:50:00,38.59,38.67,38.57,38.64,16700.0,26.381,26.4357,26.3673,26.4151,16700.0
2009-08-12 13:00:00,38.65,38.67,38.62,38.67,10300.0,26.422,26.4357,26.4015,26.4357,10300.0
2009-08-12 13:10:00,38.66,38.71,38.66,38.66,9400.0,26.4288,26.463,26.4288,26.4288,9400.0
2009-08-12 13:20:00,38.67,38.68,38.65,38.67,7900.0,26.4357,26.4425,26.422,26.4357,7900.0
2009-08-12 13:30:00,38.67,38.67,38.64,38.64,7600.0,26.4357,26.4357,26.4151,26.4151,7600.0
2009-08-12 13:40:00,38.65,38.65,38.59,38.59,6700.0,26.422,26.422,26.381,26.381,6700.0
2009-08-12 13:50:00,38.6,38.62,38.58,38.58,13000.0,26.3878,26.4015,26.3741,26.3741,13000.0
2009-08-12 14:00:00,38.59,38.6,38.5,38.51,24300.0,26.381,26.3878,26.3194,26.3263,24300.0
2009-08-12 14:10:00,38.51,38.61,38.42,38.51,33400.0,26.3263,26.3946,26.2647,26.3263,33400.0
2009-08-12 14:20:00,38.53,38.64,38.53,38.54,22600.0,26.3399,26.4151,26.3399,26.3468,22600.0
2009-08-12 14:30:00,38.53,38.62,38.52,38.53,15200.0,26.3399,26.4015,26.3331,26.3399,15200.0
2009-08-12 14:40:00,38.52,38.54,38.42,38.42,27100.0,26.3331,26.3468,26.2647,26.2647,27100.0
2009-08-12 14:50:00,38.44,38.58,38.41,38.51,80600.0,26.2784,26.3741,26.2579,26.3263,80600.0
2009-08-12 15:00:00,38.51,38.59,38.48,38.59,48100.0,26.3263,26.381,26.3058,26.381,48100.0
2009-08-12 15:10:00,38.58,38.63,38.57,38.61,32300.0,26.3741,26.4083,26.3673,26.3946,32300.0
2009-08-12 15:20:00,38.61,38.67,38.59,38.63,38500.0,26.3946,26.4357,26.381,26.4083,38500.0
2009-08-12 15:30:00,38.64,38.67,38.62,38.65,43800.0,26.4151,26.4357,26.4015,26.422,43800.0
2009-08-12 15:40:00,38.64,38.65,38.49,38.51,60800.0,26.4151,26.422,26.3126,26.3263,60800.0
2009-08-12 15:50:00,38.51,38.54,38.38,38.42,118400.0,26.3263,26.3468,26.2374,26.2647,118400.0
2009-08-13 09:30:00,38.4,38.65,38.3,38.59,48300.0,26.2511,26.422,26.1827,26.381,48300.0
2009-08-13 09:40:00,38.56,38.65,38.41,38.43,35400.0,26.3605,26.422,26.2579,26.2716,35400.0
2009-08-13 09:50:00,38.45,38.47,38.35,38.4,21900.0,26.2853,26.2989,26.2169,26.2511,21900.0
2009-08-13 10:00:00,38.39,38.4,38.28,38.33,12800.0,26.2442,26.2511,26.169,26.2032,12800.0
2009-08-13 10:10:00,38.34,38.37,38.32,38.36,10300.0,26.2101,26.2306,26.1964,26.2237,10300.0
2009-08-13 10:20:00,38.36,38.48,38.3,38.47,19800.0,26.2237,26.3058,26.1827,26.2989,19800.0
2009-08-13 10:30:00,38.48,38.49,38.38,38.42,25100.0,26.3058,26.3126,26.2374,26.2647,25100.0
2009-08-13 10:40:00,38.43,38.57,38.43,38.54,16100.0,26.2716,26.3673,26.2716,26.3468,16100.0
2009-08-13 10:50:00,38.54,38.56,38.53,38.53,25000.0,26.3468,26.3605,26.3399,26.3399,25000.0
2009-08-13 11:00:00,38.54,38.54,38.45,38.47,14900.0,26.3468,26.3468,26.2853,26.2989,14900.0
2009-08-13 11:10:00,38.46,38.51,38.46,38.5,11400.0,26.2921,26.3263,26.2921,26.3194,11400.0
2009-08-13 11:20:00,38.5,38.51,38.48,38.5,14200.0,26.3194,26.3263,26.3058,26.3194,14200.0
2009-08-13 11:30:00,38.5,38.5,38.47,38.48,9500.0,26.3194,26.3194,26.2989,26.3058,9500.0
2009-08-13 11:40:00,38.47,38.48,38.47,38.47,10600.0,26.2989,26.3058,26.2989,26.2989,10600.0
2009-08-13 11:50:00,38.48,38.48,38.47,38.48,7500.0,26.3058,26.3058,26.2989,26.3058,7500.0
2009-08-13 12:00:00,38.48,38.49,38.47,38.48,12600.0,26.3058,26.3126,26.2989,26.3058,12600.0
2009-08-13 12:10:00,38.47,38.48,38.42,38.43,23500.0,26.2989,26.3058,26.2647,26.2716,23500.0
2009-08-13 12:20:00,38.43,38.5,38.43,38.5,17900.0,26.2716,26.3194,26.2716,26.3194,17900.0
2009-08-13 12:30:00,38.5,38.52,38.49,38.51,9500.0,26.3194,26.3331,26.3126,26.3263,9500.0
2009-08-13 12:40:00,38.52,38.52,38.48,38.51,16400.0,26.3331,26.3331,26.3058,26.3263,16400.0
2009-08-13 12:50:00,38.52,38.61,38.51,38.59,41000.0,26.3331,26.3946,26.3263,26.381,41000.0
2009-08-13 13:00:00,38.58,38.8,38.58,38.75,79900.0,26.3741,26.5245,26.3741,26.4903,79900.0
2009-08-13 13:10:00,38.75,38.77,38.64,38.64,21600.0,26.4903,26.504,26.4151,26.4151,21600.0
2009-08-13 13:20:00,38.64,38.67,38.64,38.64,12700.0,26.4151,26.4357,26.4151,26.4151,12700.0
2009-08-13 13:30:00,38.63,38.66,38.59,38.59,20500.0,26.4083,26.4288,26.381,26.381,20500.0
2009-08-13 13:40:00,38.59,38.61,38.59,38.61,6600.0,26.381,26.3946,26.381,26.3946,6600.0
2009-08-13 13:50:00,38.61,38.61,38.54,38.55,18300.0,26.3946,26.3946,26.3468,26.3536,18300.0
2009-08-13 14:00:00,38.55,38.55,38.51,38.52,11300.0,26.3536,26.3536,26.3263,26.3331,11300.0
2009-08-13 14:10:00,38.51,38.52,38.48,38.5,19900.0,26.3263,26.3331,26.3058,26.3194,19900.0
2009-08-13 14:20:00,38.5,38.53,38.49,38.52,33500.0,26.3194,26.3399,26.3126,26.3331,33500.0
2009-08-13 14:30:00,38.52,38.62,38.52,38.62,21800.0,26.3331,26.4015,26.3331,26.4015,21800.0
2009-08-13 14:40:00,38.61,38.71,38.61,38.71,32600.0,26.3946,26.463,26.3946,26.463,32600.0
2009-08-13 14:50:00,38.7,38.71,38.67,38.67,16600.0,26.4562,26.463,26.4357,26.4357,16600.0
2009-08-13 15:00:00,38.67,38.67,38.55,38.59,27600.0,26.4357,26.4357,26.3536,26.381,27600.0
2009-08-13 15:10:00,38.6,38.68,38.59,38.66,30900.0,26.3878,26.4425,26.381,26.4288,30900.0
2009-08-13 15:20:00,38.65,38.65,38.6,38.61,27600.0,26.422,26.422,26.3878,26.3946,27600.0
2009-08-13 15:30:00,38.62,38.71,38.62,38.64,37900.0,26.4015,26.463,26.4015,26.4151,37900.0
2009-08-13 15:40:00,38.64,38.73,38.63,38.73,71000.0,26.4151,26.4767,26.4083,26.4767,71000.0
2009-08-13 15:50:00,38.73,38.78,38.7,38.78,148600.0,26.4767,26.5109,26.4562,26.5109,148600.0
2009-08-14 09:30:00,38.69,39.1,38.69,39.05,23200.0,26.4493,26.7296,26.4493,26.6954,23200.0
2009-08-14 09:40:00,39.03,39.05,38.91,38.95,13000.0,26.6818,26.6954,26.5997,26.6271,13000.0
2009-08-14 09:50:00,38.94,38.95,38.73,38.75,35200.0,26.6202,26.6271,26.4767,26.4903,35200.0
2009-08-14 10:00:00,38.75,38.79,38.69,38.72,17500.0,26.4903,26.5177,26.4493,26.4698,17500.0
2009-08-14 10:10:00,38.72,38.77,38.61,38.66,35800.0,26.4698,26.504,26.3946,26.4288,35800.0
2009-08-14 10:20:00,38.67,38.77,38.67,38.76,29400.0,26.4357,26.504,26.4357,26.4972,29400.0
2009-08-14 10:30:00,38.76,38.87,38.75,38.87,36900.0,26.4972,26.5724,26.4903,26.5724,36900.0
2009-08-14 10:40:00,38.87,38.87,38.76,38.82,22500.0,26.5724,26.5724,26.4972,26.5382,22500.0
2009-08-14 10:50:00,38.82,38.84,38.73,38.81,15600.0,26.5382,26.5519,26.4767,26.5314,15600.0
2009-08-14 11:00:00,38.82,38.88,38.8,38.85,22700.0,26.5382,26.5792,26.5245,26.5587,22700.0
2009-08-14 11:10:00,38.86,38.86,38.75,38.76,21700.0,26.5655,26.5655,26.4903,26.4972,21700.0
2009-08-14 11:20:00,38.75,38.8,38.75,38.79,21600.0,26.4903,26.5245,26.4903,26.5177,21600.0
2009-08-14 11:30:00,38.79,38.81,38.72,38.8,24600.0,26.5177,26.5314,26.4698,26.5245,24600.0
2009-08-14 11:40:00,38.8,38.8,38.78,38.79,10300.0,26.5245,26.5245,26.5109,26.5177,10300.0
2009-08-14 11:50:00,38.78,38.79,38.7,38.71,10600.0,26.5109,26.5177,26.4562,26.463,10600.0
2009-08-14 12:00:00,38.71,38.72,38.68,38.72,9700.0,26.463,26.4698,26.4425,26.4698,9700.0
2009-08-14 12:10:00,38.71,38.79,38.71,38.78,9300.0,26.463,26.5177,26.463,26.5109,9300.0
2009-08-14 12:20:00,38.77,38.78,38.73,38.74,6000.0,26.504,26.5109,26.4767,26.4835,6000.0
2009-08-14 12:30:00,38.73,38.74,38.7,38.74,2700.0,26.4767,26.4835,26.4562,26.4835,2700.0
2009-08-14 12:40:00,38.75,38.78,38.73,38.78,3700.0,26.4903,26.5109,26.4767,26.5109,3700.0
2009-08-14 12:50:00,38.76,38.79,38.76,38.78,3700.0,26.4972,26.5177,26.4972,26.5109,3700.0
2009-08-14 13:00:00,38.79,38.79,38.76,38.78,4600.0,26.5177,26.5177,26.4972,26.5109,4600.0
2009-08-14 13:10:00,38.77,38.78,38.75,38.78,8300.0,26.504,26.5109,26.4903,26.5109,8300.0
2009-08-14 13:20:00,38.79,38.79,38.75,38.76,6400.0,26.5177,26.5177,26.4903,26.4972,6400.0
2009-08-14 13:30:00,38.75,38.76,38.68,38.68,14400.0,26.4903,26.4972,26.4425,26.4425,14400.0
2009-08-14 13:40:00,38.68,38.72,38.68,38.7,20900.0,26.4425,26.4698,26.4425,26.4562,20900.0
2009-08-14 13:50:00,38.71,38.71,38.66,38.67,19000.0,26.463,26.463,26.4288,26.4357,19000.0
2009-08-14 14:00:00,38.68,38.69,38.66,38.67,18200.0,26.4425,26.4493,26.4288,26.4357,18200.0
2009-08-14 14:10:00,38.66,38.73,38.66,38.69,21100.0,26.4288,26.4767,26.4288,26.4493,21100.0
2009-08-14 14:20:00,38.69,38.7,38.6,38.62,39900.0,26.4493,26.4562,26.3878,26.4015,39900.0
2009-08-14 14:30:00,38.61,38.64,38.59,38.64,19000.0,26.3946,26.4151,26.381,26.4151,19000.0
2009-08-14 14:40:00,38.65,38.68,38.65,38.68,9000.0,26.422,26.4425,26.422,26.4425,9000.0
2009-08-14 14:50:00,38.69,38.69,38.63,38.68,13200.0,26.4493,26.4493,26.4083,26.4425,13200.0
2009-08-14 15:00:00,38.69,38.75,38.69,38.74,26800.0,26.4493,26.4903,26.4493,26.4835,26800.0
2009-08-14 15:10:00,38.73,38.76,38.69,38.74,25700.0,26.4767,26.4972,26.4493,26.4835,25700.0
2009-08-14 15:20:00,38.75,38.76,38.73,38.73,24200.0,26.4903,26.4972,26.4767,26.4767,24200.0
2009-08-14 15:30:00,38.73,38.83,38.72,38.79,68900.0,26.4767,26.545,26.4698,26.5177,68900.0
2009-08-14 15:40:00,38.78,38.82,38.75,38.77,48700.0,26.5109,26.5382,26.4903,26.504,48700.0
2009-08-14 15:50:00,38.77,39.0,38.77,38.98,211100.0,26.504,26.6612,26.504,26.6476,211100.0
2009-08-17 09:30:00,38.59,38.69,38.3,38.45,77600.0,26.381,26.4493,26.1827,26.2853,77600.0
2009-08-17 09:40:00,38.43,38.45,38.3,38.41,47400.0,26.2716,26.2853,26.1827,26.2579,47400.0
2009-08-17 09:50:00,38.42,38.55,38.38,38.52,46200.0,26.2647,26.3536,26.2374,26.3331,46200.0
2009-08-17 10:00:00,38.52,38.53,38.41,38.41,30900.0,26.3331,26.3399,26.2579,26.2579,30900.0
2009-08-17 10:10:00,38.4,38.4,38.34,38.4,29300.0,26.2511,26.2511,26.2101,26.2511,29300.0
2009-08-17 10:20:00,38.4,38.45,38.39,38.41,28700.0,26.2511,26.2853,26.2442,26.2579,28700.0
2009-08-17 10:30:00,38.41,38.42,38.36,38.38,51200.0,26.2579,26.2647,26.2237,26.2374,51200.0
2009-08-17 10:40:00,38.38,38.41,38.33,38.33,30300.0,26.2374,26.2579,26.2032,26.2032,30300.0
2009-08-17 10:50:00,38.34,38.35,38.26,38.3,38400.0,26.2101,26.2169,26.1554,26.1827,38400.0
2009-08-17 11:00:00,38.3,38.31,38.28,38.3,41000.0,26.1827,26.1895,26.169,26.1827,41000.0
2009-08-17 11:10:00,38.3,38.3,38.18,38.19,21300.0,26.1827,26.1827,26.1007,26.1075,21300.0
2009-08-17 11:20:00,38.2,38.37,38.2,38.37,44000.0,26.1144,26.2306,26.1144,26.2306,44000.0
2009-08-17 11:30:00,38.37,38.4,38.33,38.4,9500.0,26.2306,26.2511,26.2032,26.2511,9500.0
2009-08-17 11:40:00,38.39,38.4,38.37,38.39,21900.0,26.2442,26.2511,26.2306,26.2442,21900.0
2009-08-17 11:50:00,38.39,38.49,38.38,38.45,11500.0,26.2442,26.3126,26.2374,26.2853,11500.0
2009-08-17 12:00:00,38.44,38.45,38.4,38.42,8900.0,26.2784,26.2853,26.2511,26.2647,8900.0
2009-08-17 12:10:00,38.42,38.48,38.42,38.48,11400.0,26.2647,26.3058,26.2647,26.3058,11400.0
2009-08-17 12:20:00,38.48,38.51,38.46,38.5,11300.0,26.3058,26.3263,26.2921,26.3194,11300.0
2009-08-17 12:30:00,38.5,38.51,38.45,38.47,7800.0,26.3194,26.3263,26.2853,26.2989,7800.0
2009-08-17 12:40:00,38.47,38.51,38.44,38.51,11900.0,26.2989,26.3263,26.2784,26.3263,11900.0
2009-08-17 12:50:00,38.51,38.51,38.48,38.49,7700.0,26.3263,26.3263,26.3058,26.3126,7700.0
2009-08-17 13:00:00,38.49,38.5,38.44,38.49,10300.0,26.3126,26.3194,26.2784,26.3126,10300.0
2009-08-17 13:10:00,38.49,38.5,38.46,38.5,15600.0,26.3126,26.3194,26.2921,26.3194,15600.0
2009-08-17 13:20:00,38.52,38.56,38.5,38.55,14000.0,26.3331,26.3605,26.3194,26.3536,14000.0
2009-08-17 13:30:00,38.55,38.56,38.5,38.51,19800.0,26.3536,26.3605,26.3194,26.3263,19800.0
2009-08-17 13:40:00,38.51,38.54,38.48,38.51,17100.0,26.3263,26.3468,26.3058,26.3263,17100.0
2009-08-17 13:50:00,38.51,38.53,38.49,38.51,20300.0,26.3263,26.3399,26.3126,26.3263,20300.0
2009-08-17 14:00:00,38.51,38.53,38.5,38.53,26700.0,26.3263,26.3399,26.3194,26.3399,26700.0
2009-08-17 14:10:00,38.53,38.53,38.5,38.51,7300.0,26.3399,26.3399,26.3194,26.3263,7300.0
2009-08-17 14:20:00,38.51,38.52,38.48,38.49,15200.0,26.3263,26.3331,26.3058,26.3126,15200.0
2009-08-17 14:30:00,38.49,38.5,38.46,38.47,31500.0,26.3126,26.3194,26.2921,26.2989,31500.0
2009-08-17 14:40:00,38.46,38.47,38.41,38.42,10500.0,26.2921,26.2989,26.2579,26.2647,10500.0
2009-08-17 14:50:00,38.42,38.5,38.41,38.48,12000.0,26.2647,26.3194,26.2579,26.3058,12000.0
2009-08-17 15:00:00,38.48,38.55,38.48,38.55,15700.0,26.3058,26.3536,26.3058,26.3536,15700.0
2009-08-17 15:10:00,38.55,38.57,38.52,38.56,15100.0,26.3536,26.3673,26.3331,26.3605,15100.0
2009-08-17 15:20:00,38.57,38.57,38.48,38.54,20400.0,26.3673,26.3673,26.3058,26.3468,20400.0
2009-08-17 15:30:00,38.54,38.55,38.53,38.55,22800.0,26.3468,26.3536,26.3399,26.3536,22800.0
2009-08-17 15:40:00,38.54,38.55,38.44,38.45,69100.0,26.3468,26.3536,26.2784,26.2853,69100.0
2009-08-17 15:50:00,38.44,38.48,38.42,38.43,110300.0,26.2784,26.3058,26.2647,26.2716,110300.0
2009-08-18 09:30:00,38.46,38.56,38.4,38.45,48500.0,26.2921,26.3605,26.2511,26.2853,48500.0
2009-08-18 09:40:00,38.42,38.56,38.42,38.55,27700.0,26.2647,26.3605,26.2647,26.3536,27700.0
2009-08-18 09:50:00,38.56,38.68,38.54,38.67,72900.0,26.3605,26.4425,26.3468,26.4357,72900.0
2009-08-18 10:00:00,38.68,38.87,38.68,38.78,48200.0,26.4425,26.5724,26.4425,26.5109,48200.0
2009-08-18 10:10:00,38.79,38.87,38.77,38.77,21200.0,26.5177,26.5724,26.504,26.504,21200.0
2009-08-18 10:20:00,38.78,38.83,38.69,38.69,26800.0,26.5109,26.545,26.4493,26.4493,26800.0
2009-08-18 10:30:00,38.69,38.72,38.66,38.69,18700.0,26.4493,26.4698,26.4288,26.4493,18700.0
2009-08-18 10:40:00,38.68,38.76,38.67,38.72,20900.0,26.4425,26.4972,26.4357,26.4698,20900.0
2009-08-18 10:50:00,38.76,38.78,38.73,38.75,23300.0,26.4972,26.5109,26.4767,26.4903,23300.0
2009-08-18 11:00:00,38.76,38.83,38.75,38.82,26100.0,26.4972,26.545,26.4903,26.5382,26100.0
2009-08-18 11:10:00,38.84,38.86,38.79,38.84,23900.0,26.5519,26.5655,26.5177,26.5519,23900.0
2009-08-18 11:20:00,38.84,38.9,38.81,38.88,23900.0,26.5519,26.5929,26.5314,26.5792,23900.0
2009-08-18 11:30:00,38.9,39.0,38.9,38.98,25600.0,26.5929,26.6612,26.5929,26.6476,25600.0
2009-08-18 11:40:00,38.99,39.01,38.98,39.0,27600.0,26.6544,26.6681,26.6476,26.6612,27600.0
2009-08-18 11:50:00,39.0,39.07,39.0,39.07,23100.0,26.6612,26.7091,26.6612,26.7091,23100.0
2009-08-18 12:00:00,39.07,39.15,39.07,39.09,45500.0,26.7091,26.7638,26.7091,26.7228,45500.0
2009-08-18 12:10:00,39.1,39.12,39.04,39.11,27800.0,26.7296,26.7433,26.6886,26.7364,27800.0
2009-08-18 12:20:00,39.1,39.15,39.07,39.08,27100.0,26.7296,26.7638,26.7091,26.7159,27100.0
2009-08-18 12:30:00,39.09,39.14,39.08,39.12,17300.0,26.7228,26.757,26.7159,26.7433,17300.0
2009-08-18 12:40:00,39.12,39.19,39.12,39.19,17100.0,26.7433,26.7911,26.7433,26.7911,17100.0
2009-08-18 12:50:00,39.18,39.2,39.16,39.2,16300.0,26.7843,26.798,26.7706,26.798,16300.0
2009-08-18 13:00:00,39.2,39.25,39.18,39.2,28200.0,26.798,26.8322,26.7843,26.798,28200.0
2009-08-18 13:10:00,39.21,39.25,39.2,39.23,18600.0,26.8048,26.8322,26.798,26.8185,18600.0
2009-08-18 13:20:00,39.22,39.25,39.21,39.23,23000.0,26.8116,26.8322,26.8048,26.8185,23000.0
2009-08-18 13:30:00,39.22,39.23,39.21,39.22,15300.0,26.8116,26.8185,26.8048,26.8116,15300.0
2009-08-18 13:40:00,39.22,39.24,39.2,39.24,15900.0,26.8116,26.8253,26.798,26.8253,15900.0
2009-08-18 13:50:00,39.23,39.28,39.23,39.27,24700.0,26.8185,26.8527,26.8185,26.8458,24700.0
2009-08-18 14:00:00,39.27,39.28,39.24,39.25,13500.0,26.8458,26.8527,26.8253,26.8322,13500.0
2009-08-18 14:10:00,39.24,39.25,39.19,39.19,18800.0,26.8253,26.8322,26.7911,26.7911,18800.0
2009-08-18 14:20:00,39.19,39.22,39.18,39.22,26300.0,26.7911,26.8116,26.7843,26.8116,26300.0
2009-08-18 14:30:00,39.22,39.23,39.18,39.18,33400.0,26.8116,26.8185,26.7843,26.7843,33400.0
2009-08-18 14:40:00,39.19,39.19,39.13,39.14,37300.0,26.7911,26.7911,26.7501,26.757,37300.0
2009-08-18 14:50:00,39.13,39.16,39.11,39.16,38900.0,26.7501,26.7706,26.7364,26.7706,38900.0
2009-08-18 15:00:00,39.14,39.15,39.1,39.11,29200.0,26.757,26.7638,26.7296,26.7364,29200.0
2009-08-18 15:10:00,39.1,39.14,39.1,39.12,28700.0,26.7296,26.757,26.7296,26.7433,28700.0
2009-08-18 15:20:00,39.11,39.13,39.05,39.06,35300.0,26.7364,26.7501,26.6954,26.7023,35300.0
2009-08-18 15:30:00,39.07,39.07,39.03,39.03,43300.0,26.7091,26.7091,26.6818,26.6818,43300.0
2009-08-18 15:40:00,39.03,39.05,39.02,39.02,40700.0,26.6818,26.6954,26.6749,26.6749,40700.0
2009-08-18 15:50:00,39.03,39.05,38.98,39.02,121000.0,26.6818,26.6954,26.6476,26.6749,121000.0
2009-08-19 09:30:00,38.76,39.23,38.76,39.04,39700.0,26.4972,26.8185,26.4972,26.6886,39700.0
2009-08-19 09:40:00,39.03,39.05,38.9,38.92,19300.0,26.6818,26.6954,26.5929,26.6066,19300.0
2009-08-19 09:50:00,38.94,38.96,38.8,38.8,15400.0,26.6202,26.6339,26.5245,26.5245,15400.0
2009-08-19 10:00:00,38.81,38.87,38.81,38.86,12400.0,26.5314,26.5724,26.5314,26.5655,12400.0
2009-08-19 10:10:00,38.87,39.0,38.87,38.98,10800.0,26.5724,26.6612,26.5724,26.6476,10800.0
2009-08-19 10:20:00,38.97,39.04,38.97,39.03,29000.0,26.6407,26.6886,26.6407,26.6818,29000.0
2009-08-19 10:30:00,39.03,39.07,38.9,38.9,33800.0,26.6818,26.7091,26.5929,26.5929,33800.0
2009-08-19 10:40:00,38.9,38.92,38.83,38.84,18600.0,26.5929,26.6066,26.545,26.5519,18600.0
2009-08-19 10:50:00,38.85,38.88,38.83,38.85,21500.0,26.5587,26.5792,26.545,26.5587,21500.0
2009-08-19 11:00:00,38.85,38.92,38.82,38.91,16800.0,26.5587,26.6066,26.5382,26.5997,16800.0
2009-08-19 11:10:00,38.92,38.96,38.9,38.96,7200.0,26.6066,26.6339,26.5929,26.6339,7200.0
2009-08-19 11:20:00,38.96,38.97,38.92,38.97,7900.0,26.6339,26.6407,26.6066,26.6407,7900.0
2009-08-19 11:30:00,38.97,38.97,38.92,38.93,13800.0,26.6407,26.6407,26.6066,26.6134,13800.0
2009-08-19 11:40:00,38.93,38.98,38.92,38.98,12300.0,26.6134,26.6476,26.6066,26.6476,12300.0
2009-08-19 11:50:00,38.98,39.14,38.98,39.14,13300.0,26.6476,26.757,26.6476,26.757,13300.0
2009-08-19 12:00:00,39.16,39.19,39.11,39.19,21000.0,26.7706,26.7911,26.7364,26.7911,21000.0
2009-08-19 12:10:00,39.19,39.29,39.19,39.24,26000.0,26.7911,26.8595,26.7911,26.8253,26000.0
2009-08-19 12:20:00,39.24,39.31,39.24,39.26,13200.0,26.8253,26.8732,26.8253,26.839,13200.0
2009-08-19 12:30:00,39.27,39.27,39.17,39.2,22400.0,26.8458,26.8458,26.7775,26.798,22400.0
2009-08-19 12:40:00,39.2,39.22,39.19,39.2,6700.0,26.798,26.8116,26.7911,26.798,6700.0
2009-08-19 12:50:00,39.2,39.24,39.14,39.14,17400.0,26.798,26.8253,26.757,26.757,17400.0
2009-08-19 13:00:00,39.15,39.15,39.14,39.15,10000.0,26.7638,26.7638,26.757,26.7638,10000.0
2009-08-19 13:10:00,39.15,39.15,39.14,39.14,8500.0,26.7638,26.7638,26.757,26.757,8500.0
2009-08-19 13:20:00,39.15,39.15,39.14,39.14,10900.0,26.7638,26.7638,26.757,26.757,10900.0
2009-08-19 13:30:00,39.15,39.25,39.14,39.23,20700.0,26.7638,26.8322,26.757,26.8185,20700.0
2009-08-19 13:40:00,39.24,39.28,39.23,39.28,17500.0,26.8253,26.8527,26.8185,26.8527,17500.0
2009-08-19 13:50:00,39.28,39.31,39.26,39.29,5400.0,26.8527,26.8732,26.839,26.8595,5400.0
2009-08-19 14:00:00,39.3,39.31,39.24,39.25,10600.0,26.8663,26.8732,26.8253,26.8322,10600.0
2009-08-19 14:10:00,39.26,39.3,39.24,39.28,9000.0,26.839,26.8663,26.8253,26.8527,9000.0
2009-08-19 14:20:00,39.28,39.3,39.26,39.3,8000.0,26.8527,26.8663,26.839,26.8663,8000.0
2009-08-19 14:30:00,39.3,39.31,39.27,39.28,9300.0,26.8663,26.8732,26.8458,26.8527,9300.0
2009-08-19 14:40:00,39.27,39.31,39.27,39.29,11500.0,26.8458,26.8732,26.8458,26.8595,11500.0
2009-08-19 14:50:00,39.29,39.3,39.27,39.28,8800.0,26.8595,26.8663,26.8458,26.8527,8800.0
2009-08-19 15:00:00,39.27,39.28,39.19,39.19,15500.0,26.8458,26.8527,26.7911,26.7911,15500.0
2009-08-19 15:10:00,39.19,39.19,39.16,39.16,16800.0,26.7911,26.7911,26.7706,26.7706,16800.0
2009-08-19 15:20:00,39.16,39.17,39.14,39.14,14600.0,26.7706,26.7775,26.757,26.757,14600.0
2009-08-19 15:30:00,39.14,39.2,39.12,39.2,32200.0,26.757,26.798,26.7433,26.798,32200.0
2009-08-19 15:40:00,39.21,39.25,39.2,39.2,26300.0,26.8048,26.8322,26.798,26.798,26300.0
2009-08-19 15:50:00,39.2,39.27,39.19,39.25,44000.0,26.798,26.8458,26.7911,26.8322,44000.0
2009-08-20 09:30:00,39.3,39.34,39.06,39.11,27900.0,26.8663,26.8937,26.7023,26.7364,27900.0
2009-08-20 09:40:00,39.15,39.24,39.14,39.17,13200.0,26.7638,26.8253,26.757,26.7775,13200.0
2009-08-20 09:50:00,39.19,39.21,39.12,39.19,13100.0,26.7911,26.8048,26.7433,26.7911,13100.0
2009-08-20 10:00:00,39.22,39.23,39.16,39.16,9700.0,26.8116,26.8185,26.7706,26.7706,9700.0
2009-08-20 10:10:00,39.17,39.23,39.15,39.22,8200.0,26.7775,26.8185,26.7638,26.8116,8200.0
2009-08-20 10:20:00,39.22,39.33,39.21,39.23,21100.0,26.8116,26.8868,26.8048,26.8185,21100.0
2009-08-20 10:30:00,39.23,39.31,39.23,39.27,22900.0,26.8185,26.8732,26.8185,26.8458,22900.0
2009-08-20 10:40:00,39.27,39.35,39.25,39.31,31900.0,26.8458,26.9005,26.8322,26.8732,31900.0
2009-08-20 10:50:00,39.28,39.31,39.17,39.18,14200.0,26.8527,26.8732,26.7775,26.7843,14200.0
2009-08-20 11:00:00,39.18,39.21,39.15,39.19,14600.0,26.7843,26.8048,26.7638,26.7911,14600.0
2009-08-20 11:10:00,39.19,39.22,39.14,39.14,7900.0,26.7911,26.8116,26.757,26.757,7900.0
2009-08-20 11:20:00,39.14,39.14,39.07,39.13,10100.0,26.757,26.757,26.7091,26.7501,10100.0
2009-08-20 11:30:00,39.13,39.15,39.1,39.11,9500.0,26.7501,26.7638,26.7296,26.7364,9500.0
2009-08-20 11:40:00,39.12,39.15,39.1,39.13,10600.0,26.7433,26.7638,26.7296,26.7501,10600.0
2009-08-20 11:50:00,39.13,39.2,39.13,39.19,5300.0,26.7501,26.798,26.7501,26.7911,5300.0
2009-08-20 12:00:00,39.2,39.22,39.19,39.22,14100.0,26.798,26.8116,26.7911,26.8116,14100.0
2009-08-20 12:10:00,39.22,39.23,39.2,39.21,11800.0,26.8116,26.8185,26.798,26.8048,11800.0
2009-08-20 12:20:00,39.21,39.22,39.17,39.21,7000.0,26.8048,26.8116,26.7775,26.8048,7000.0
2009-08-20 12:30:00,39.19,39.21,39.19,39.21,5600.0,26.7911,26.8048,26.7911,26.8048,5600.0
2009-08-20 12:40:00,39.21,39.27,39.21,39.26,11200.0,26.8048,26.8458,26.8048,26.839,11200.0
2009-08-20 12:50:00,39.26,39.28,39.24,39.25,29900.0,26.839,26.8527,26.8253,26.8322,29900.0
2009-08-20 13:00:00,39.25,39.26,39.23,39.23,18200.0,26.8322,26.839,26.8185,26.8185,18200.0
2009-08-20 13:10:00,39.23,39.25,39.21,39.25,8400.0,26.8185,26.8322,26.8048,26.8322,8400.0
2009-08-20 13:20:00,39.25,39.26,39.24,39.25,7500.0,26.8322,26.839,26.8253,26.8322,7500.0
2009-08-20 13:30:00,39.24,39.29,39.24,39.27,7600.0,26.8253,26.8595,26.8253,26.8458,7600.0
2009-08-20 13:40:00,39.26,39.32,39.25,39.3,12300.0,26.839,26.88,26.8322,26.8663,12300.0
2009-08-20 13:50:00,39.3,39.31,39.29,39.3,4500.0,26.8663,26.8732,26.8595,26.8663,4500.0
2009-08-20 14:00:00,39.3,39.35,39.29,39.31,16400.0,26.8663,26.9005,26.8595,26.8732,16400.0
2009-08-20 14:10:00,39.3,39.31,39.28,39.29,12400.0,26.8663,26.8732,26.8527,26.8595,12400.0
2009-08-20 14:20:00,39.3,39.31,39.26,39.28,16000.0,26.8663,26.8732,26.839,26.8527,16000.0
2009-08-20 14:30:00,39.28,39.29,39.25,39.26,6600.0,26.8527,26.8595,26.8322,26.839,6600.0
2009-08-20 14:40:00,39.28,39.29,39.26,39.26,5200.0,26.8527,26.8595,26.839,26.839,5200.0
2009-08-20 14:50:00,39.26,39.3,39.26,39.3,9800.0,26.839,26.8663,26.839,26.8663,9800.0
2009-08-20 15:00:00,39.29,39.37,39.28,39.36,21500.0,26.8595,26.9142,26.8527,26.9074,21500.0
2009-08-20 15:10:00,39.36,39.36,39.31,39.32,10400.0,26.9074,26.9074,26.8732,26.88,10400.0
2009-08-20 15:20:00,39.32,39.36,39.31,39.34,14800.0,26.88,26.9074,26.8732,26.8937,14800.0
2009-08-20 15:30:00,39.34,39.39,39.34,39.35,30400.0,26.8937,26.9279,26.8937,26.9005,30400.0
2009-08-20 15:40:00,39.36,39.38,39.31,39.32,30600.0,26.9074,26.921,26.8732,26.88,30600.0
2009-08-20 15:50:00,39.31,39.4,39.31,39.35,57800.0,26.8732,26.9347,26.8732,26.9005,57800.0
2009-08-21 09:30:00,39.49,39.49,39.08,39.21,168200.0,27.1987,27.1987,26.9163,27.0059,168200.0
2009-08-21 09:40:00,39.21,39.31,39.2,39.29,23500.0,27.0059,27.0748,26.999,27.061,23500.0
2009-08-21 09:50:00,39.28,39.37,39.28,39.36,18100.0,27.0541,27.1161,27.0541,27.1092,18100.0
2009-08-21 10:00:00,39.38,39.59,39.38,39.54,35200.0,27.123,27.2676,27.123,27.2332,35200.0
2009-08-21 10:10:00,39.56,39.76,39.55,39.68,27700.0,27.2469,27.3847,27.2401,27.3296,27700.0
2009-08-21 10:20:00,39.67,39.72,39.65,39.65,19700.0,27.3227,27.3571,27.3089,27.3089,19700.0
2009-08-21 10:30:00,39.66,39.67,39.57,39.62,13200.0,27.3158,27.3227,27.2538,27.2883,13200.0
2009-08-21 10:40:00,39.62,39.68,39.62,39.65,16900.0,27.2883,27.3296,27.2883,27.3089,16900.0
2009-08-21 10:50:00,39.65,39.67,39.61,39.65,7200.0,27.3089,27.3227,27.2814,27.3089,7200.0
2009-08-21 11:00:00,39.65,39.65,39.58,39.59,13200.0,27.3089,27.3089,27.2607,27.2676,13200.0
2009-08-21 11:10:00,39.6,39.63,39.6,39.62,11200.0,27.2745,27.2952,27.2745,27.2883,11200.0
2009-08-21 11:20:00,39.62,39.63,39.59,39.61,10300.0,27.2883,27.2952,27.2676,27.2814,10300.0
2009-08-21 11:30:00,39.62,39.62,39.58,39.59,5700.0,27.2883,27.2883,27.2607,27.2676,5700.0
2009-08-21 11:40:00,39.58,39.6,39.58,39.6,5900.0,27.2607,27.2745,27.2607,27.2745,5900.0
2009-08-21 11:50:00,39.58,39.59,39.52,39.55,11000.0,27.2607,27.2676,27.2194,27.2401,11000.0
2009-08-21 12:00:00,39.55,39.57,39.54,39.57,4000.0,27.2401,27.2538,27.2332,27.2538,4000.0
2009-08-21 12:10:00,39.55,39.57,39.55,39.55,6100.0,27.2401,27.2538,27.2401,27.2401,6100.0
2009-08-21 12:20:00,39.55,39.57,39.55,39.57,4200.0,27.2401,27.2538,27.2401,27.2538,4200.0
2009-08-21 12:30:00,39.56,39.57,39.55,39.55,3900.0,27.2469,27.2538,27.2401,27.2401,3900.0
2009-08-21 12:40:00,39.56,39.56,39.55,39.56,7400.0,27.2469,27.2469,27.2401,27.2469,7400.0
2009-08-21 12:50:00,39.55,39.56,39.53,39.54,3700.0,27.2401,27.2469,27.2263,27.2332,3700.0
2009-08-21 13:00:00,39.55,39.55,39.52,39.54,4600.0,27.2401,27.2401,27.2194,27.2332,4600.0
2009-08-21 13:10:00,39.54,39.54,39.52,39.54,5400.0,27.2332,27.2332,27.2194,27.2332,5400.0
2009-08-21 13:20:00,39.54,39.56,39.53,39.55,4600.0,27.2332,27.2469,27.2263,27.2401,4600.0
2009-08-21 13:30:00,39.56,39.56,39.5,39.52,11400.0,27.2469,27.2469,27.2056,27.2194,11400.0
2009-08-21 13:40:00,39.52,39.53,39.48,39.48,15400.0,27.2194,27.2263,27.1918,27.1918,15400.0
2009-08-21 13:50:00,39.49,39.53,39.49,39.52,9500.0,27.1987,27.2263,27.1987,27.2194,9500.0
2009-08-21 14:00:00,39.5,39.53,39.5,39.53,5400.0,27.2056,27.2263,27.2056,27.2263,5400.0
2009-08-21 14:10:00,39.53,39.58,39.53,39.56,8700.0,27.2263,27.2607,27.2263,27.2469,8700.0
2009-08-21 14:20:00,39.58,39.58,39.55,39.57,2900.0,27.2607,27.2607,27.2401,27.2538,2900.0
2009-08-21 14:30:00,39.56,39.58,39.56,39.58,12000.0,27.2469,27.2607,27.2469,27.2607,12000.0
2009-08-21 14:40:00,39.58,39.58,39.57,39.57,3400.0,27.2607,27.2607,27.2538,27.2538,3400.0
2009-08-21 14:50:00,39.57,39.59,39.56,39.59,20200.0,27.2538,27.2676,27.2469,27.2676,20200.0
2009-08-21 15:00:00,39.59,39.63,39.58,39.62,21900.0,27.2676,27.2952,27.2607,27.2883,21900.0
2009-08-21 15:10:00,39.62,39.73,39.61,39.68,33100.0,27.2883,27.364,27.2814,27.3296,33100.0
2009-08-21 15:20:00,39.68,39.69,39.65,39.67,11400.0,27.3296,27.3365,27.3089,27.3227,11400.0
2009-08-21 15:30:00,39.67,39.68,39.62,39.63,20000.0,27.3227,27.3296,27.2883,27.2952,20000.0
2009-08-21 15:40:00,39.63,39.64,39.58,39.59,71000.0,27.2952,27.302,27.2607,27.2676,71000.0
2009-08-21 15:50:00,39.58,39.66,39.58,39.66,96900.0,27.2607,27.3158,27.2607,27.3158,96900.0
2009-08-24 09:30:00,39.57,39.64,39.08,39.3,34800.0,27.2538,27.302,26.9163,27.0679,34800.0
2009-08-24 09:40:00,39.3,39.3,39.21,39.21,13600.0,27.0679,27.0679,27.0059,27.0059,13600.0
2009-08-24 09:50:00,39.22,39.39,39.22,39.33,15300.0,27.0128,27.1299,27.0128,27.0885,15300.0
2009-08-24 10:00:00,39.33,39.35,39.25,39.34,13200.0,27.0885,27.1023,27.0334,27.0954,13200.0
2009-08-24 10:10:00,39.36,39.37,39.26,39.26,5800.0,27.1092,27.1161,27.0403,27.0403,5800.0
2009-08-24 10:20:00,39.27,39.35,39.23,39.35,10200.0,27.0472,27.1023,27.0197,27.1023,10200.0
2009-08-24 10:30:00,39.33,39.35,39.24,39.28,10000.0,27.0885,27.1023,27.0265,27.0541,10000.0
2009-08-24 10:40:00,39.29,39.31,39.26,39.31,7000.0,27.061,27.0748,27.0403,27.0748,7000.0
2009-08-24 10:50:00,39.32,39.37,39.31,39.36,8100.0,27.0816,27.1161,27.0748,27.1092,8100.0
2009-08-24 11:00:00,39.36,39.46,39.36,39.44,18700.0,27.1092,27.1781,27.1092,27.1643,18700.0
2009-08-24 11:10:00,39.44,39.44,39.39,39.42,17900.0,27.1643,27.1643,27.1299,27.1505,17900.0
2009-08-24 11:20:00,39.42,39.42,39.39,39.39,11700.0,27.1505,27.1505,27.1299,27.1299,11700.0
2009-08-24 11:30:00,39.37,39.38,39.35,39.37,8400.0,27.1161,27.123,27.1023,27.1161,8400.0
2009-08-24 11:40:00,39.37,39.38,39.36,39.37,7400.0,27.1161,27.123,27.1092,27.1161,7400.0
2009-08-24 11:50:00,39.37,39.39,39.37,39.39,3700.0,27.1161,27.1299,27.1161,27.1299,3700.0
2009-08-24 12:00:00,39.38,39.44,39.34,39.44,23600.0,27.123,27.1643,27.0954,27.1643,23600.0
2009-08-24 12:10:00,39.43,39.44,39.42,39.44,5600.0,27.1574,27.1643,27.1505,27.1643,5600.0
2009-08-24 12:20:00,39.43,39.44,39.43,39.43,6200.0,27.1574,27.1643,27.1574,27.1574,6200.0
2009-08-24 12:30:00,39.43,39.44,39.42,39.42,23000.0,27.1574,27.1643,27.1505,27.1505,23000.0
2009-08-24 12:40:00,39.43,39.47,39.41,39.41,15500.0,27.1574,27.185,27.1436,27.1436,15500.0
2009-08-24 12:50:00,39.41,39.41,39.36,39.36,5300.0,27.1436,27.1436,27.1092,27.1092,5300.0
2009-08-24 13:00:00,39.36,39.4,39.3,39.32,21100.0,27.1092,27.1367,27.0679,27.0816,21100.0
2009-08-24 13:10:00,39.31,39.34,39.28,39.28,22800.0,27.0748,27.0954,27.0541,27.0541,22800.0
2009-08-24 13:20:00,39.3,39.3,39.24,39.26,17400.0,27.0679,27.0679,27.0265,27.0403,17400.0
2009-08-24 13:30:00,39.25,39.26,39.2,39.2,20400.0,27.0334,27.0403,26.999,26.999,20400.0
2009-08-24 13:40:00,39.2,39.21,39.18,39.2,6700.0,26.999,27.0059,26.9852,26.999,6700.0
2009-08-24 13:50:00,39.2,39.22,39.2,39.22,9000.0,26.999,27.0128,26.999,27.0128,9000.0
2009-08-24 14:00:00,39.22,39.26,39.19,39.19,46100.0,27.0128,27.0403,26.9921,26.9921,46100.0
2009-08-24 14:10:00,39.18,39.21,39.16,39.2,12300.0,26.9852,27.0059,26.9714,26.999,12300.0
2009-08-24 14:20:00,39.19,39.2,39.14,39.16,13500.0,26.9921,26.999,26.9577,26.9714,13500.0
2009-08-24 14:30:00,39.16,39.2,39.15,39.18,17400.0,26.9714,26.999,26.9646,26.9852,17400.0
2009-08-24 14:40:00,39.2,39.2,39.14,39.15,22900.0,26.999,26.999,26.9577,26.9646,22900.0
2009-08-24 14:50:00,39.15,39.23,39.14,39.19,33000.0,26.9646,27.0197,26.9577,26.9921,33000.0
2009-08-24 15:00:00,39.2,39.24,39.17,39.17,27800.0,26.999,27.0265,26.9783,26.9783,27800.0
2009-08-24 15:10:00,39.17,39.22,39.16,39.21,25100.0,26.9783,27.0128,26.9714,27.0059,25100.0
2009-08-24 15:20:00,39.2,39.26,39.2,39.26,34500.0,26.999,27.0403,26.999,27.0403,34500.0
2009-08-24 15:30:00,39.26,39.31,39.24,39.26,31200.0,27.0403,27.0748,27.0265,27.0403,31200.0
2009-08-24 15:40:00,39.25,39.34,39.25,39.32,53600.0,27.0334,27.0954,27.0334,27.0816,53600.0
2009-08-24 15:50:00,39.32,39.36,39.3,39.36,50200.0,27.0816,27.1092,27.0679,27.1092,50200.0
2009-08-25 09:30:00,39.3,39.32,39.03,39.22,53700.0,27.0679,27.0816,26.8819,27.0128,53700.0
2009-08-25 09:40:00,39.21,39.29,39.16,39.23,18500.0,27.0059,27.061,26.9714,27.0197,18500.0
2009-08-25 09:50:00,39.23,39.26,39.16,39.26,15200.0,27.0197,27.0403,26.9714,27.0403,15200.0
2009-08-25 10:00:00,39.29,39.38,39.27,39.32,16900.0,27.061,27.123,27.0472,27.0816,16900.0
2009-08-25 10:10:00,39.32,39.33,39.13,39.13,22300.0,27.0816,27.0885,26.9508,26.9508,22300.0
2009-08-25 10:20:00,39.14,39.24,39.14,39.17,24400.0,26.9577,27.0265,26.9577,26.9783,24400.0
2009-08-25 10:30:00,39.16,39.26,39.16,39.24,14100.0,26.9714,27.0403,26.9714,27.0265,14100.0
2009-08-25 10:40:00,39.26,39.36,39.25,39.36,9400.0,27.0403,27.1092,27.0334,27.1092,9400.0
2009-08-25 10:50:00,39.35,39.37,39.24,39.26,10300.0,27.1023,27.1161,27.0265,27.0403,10300.0
2009-08-25 11:00:00,39.25,39.35,39.24,39.33,5600.0,27.0334,27.1023,27.0265,27.0885,5600.0
2009-08-25 11:10:00,39.33,39.33,39.26,39.27,9800.0,27.0885,27.0885,27.0403,27.0472,9800.0
2009-08-25 11:20:00,39.27,39.34,39.26,39.34,7700.0,27.0472,27.0954,27.0403,27.0954,7700.0
2009-08-25 11:30:00,39.33,39.38,39.32,39.38,8400.0,27.0885,27.123,27.0816,27.123,8400.0
2009-08-25 11:40:00,39.38,39.43,39.38,39.38,10000.0,27.123,27.1574,27.123,27.123,10000.0
2009-08-25 11:50:00,39.39,39.39,39.38,39.39,2800.0,27.1299,27.1299,27.123,27.1299,2800.0
2009-08-25 12:00:00,39.39,39.46,39.39,39.45,5500.0,27.1299,27.1781,27.1299,27.1712,5500.0
2009-08-25 12:10:00,39.46,39.46,39.43,39.45,5100.0,27.1781,27.1781,27.1574,27.1712,5100.0
2009-08-25 12:20:00,39.46,39.47,39.43,39.44,10600.0,27.1781,27.185,27.1574,27.1643,10600.0
2009-08-25 12:30:00,39.45,39.46,39.44,39.44,11800.0,27.1712,27.1781,27.1643,27.1643,11800.0
2009-08-25 12:40:00,39.43,39.45,39.43,39.45,2200.0,27.1574,27.1712,27.1574,27.1712,2200.0
2009-08-25 12:50:00,39.44,39.45,39.4,39.41,11000.0,27.1643,27.1712,27.1367,27.1436,11000.0
2009-08-25 13:00:00,39.41,39.42,39.4,39.41,4500.0,27.1436,27.1505,27.1367,27.1436,4500.0
2009-08-25 13:10:00,39.41,39.41,39.38,39.38,8400.0,27.1436,27.1436,27.123,27.123,8400.0
2009-08-25 13:20:00,39.37,39.38,39.3,39.33,8200.0,27.1161,27.123,27.0679,27.0885,8200.0
2009-08-25 13:30:00,39.33,39.35,39.31,39.34,6300.0,27.0885,27.1023,27.0748,27.0954,6300.0
2009-08-25 13:40:00,39.34,39.35,39.33,39.33,2300.0,27.0954,27.1023,27.0885,27.0885,2300.0
2009-08-25 13:50:00,39.33,39.34,39.3,39.3,6500.0,27.0885,27.0954,27.0679,27.0679,6500.0
2009-08-25 14:00:00,39.32,39.37,39.31,39.31,11500.0,27.0816,27.1161,27.0748,27.0748,11500.0
2009-08-25 14:10:00,39.31,39.33,39.29,39.31,5000.0,27.0748,27.0885,27.061,27.0748,5000.0
2009-08-25 14:20:00,39.3,39.31,39.28,39.29,11300.0,27.0679,27.0748,27.0541,27.061,11300.0
2009-08-25 14:30:00,39.3,39.3,39.18,39.19,16700.0,27.0679,27.0679,26.9852,26.9921,16700.0
2009-08-25 14:40:00,39.18,39.18,39.15,39.17,8700.0,26.9852,26.9852,26.9646,26.9783,8700.0
2009-08-25 14:50:00,39.17,39.22,39.16,39.19,22600.0,26.9783,27.0128,26.9714,26.9921,22600.0
2009-08-25 15:00:00,39.2,39.3,39.2,39.3,15700.0,26.999,27.0679,26.999,27.0679,15700.0
2009-08-25 15:10:00,39.3,39.31,39.29,39.3,14800.0,27.0679,27.0748,27.061,27.0679,14800.0
2009-08-25 15:20:00,39.3,39.35,39.29,39.32,12900.0,27.0679,27.1023,27.061,27.0816,12900.0
2009-08-25 15:30:00,39.31,39.31,39.24,39.28,30200.0,27.0748,27.0748,27.0265,27.0541,30200.0
2009-08-25 15:40:00,39.29,39.3,39.25,39.25,44400.0,27.061,27.0679,27.0334,27.0334,44400.0
2009-08-25 15:50:00,39.25,39.28,39.18,39.25,58600.0,27.0334,27.0541,26.9852,27.0334,58600.0
2009-08-26 09:30:00,39.19,39.32,39.1,39.13,25700.0,26.9921,27.0816,26.9301,26.9508,25700.0
2009-08-26 09:40:00,39.13,39.17,39.1,39.11,15700.0,26.9508,26.9783,26.9301,26.937,15700.0
2009-08-26 09:50:00,39.12,39.26,39.11,39.19,16400.0,26.9439,27.0403,26.937,26.9921,16400.0
2009-08-26 10:00:00,39.24,39.36,39.19,39.32,19100.0,27.0265,27.1092,26.9921,27.0816,19100.0
2009-08-26 10:10:00,39.33,39.37,39.32,39.33,16500.0,27.0885,27.1161,27.0816,27.0885,16500.0
2009-08-26 10:20:00,39.34,39.37,39.29,39.3,11100.0,27.0954,27.1161,27.061,27.0679,11100.0
2009-08-26 10:30:00,39.29,39.31,39.26,39.27,12000.0,27.061,27.0748,27.0403,27.0472,12000.0
2009-08-26 10:40:00,39.27,39.28,39.25,39.27,15200.0,27.0472,27.0541,27.0334,27.0472,15200.0
2009-08-26 10:50:00,39.27,39.27,39.19,39.22,9400.0,27.0472,27.0472,26.9921,27.0128,9400.0
2009-08-26 11:00:00,39.21,39.22,39.12,39.12,11700.0,27.0059,27.0128,26.9439,26.9439,11700.0
2009-08-26 11:10:00,39.11,39.16,39.11,39.16,14600.0,26.937,26.9714,26.937,26.9714,14600.0
2009-08-26 11:20:00,39.16,39.17,39.12,39.13,8400.0,26.9714,26.9783,26.9439,26.9508,8400.0
2009-08-26 11:30:00,39.11,39.12,39.04,39.07,17900.0,26.937,26.9439,26.8888,26.9095,17900.0
2009-08-26 11:40:00,39.07,39.1,39.06,39.1,8300.0,26.9095,26.9301,26.9026,26.9301,8300.0
2009-08-26 11:50:00,39.09,39.13,39.03,39.04,16900.0,26.9232,26.9508,26.8819,26.8888,16900.0
2009-08-26 12:00:00,39.04,39.09,39.03,39.08,18200.0,26.8888,26.9232,26.8819,26.9163,18200.0
2009-08-26 12:10:00,39.08,39.16,39.08,39.14,6200.0,26.9163,26.9714,26.9163,26.9577,6200.0
2009-08-26 12:20:00,39.15,39.15,39.1,39.1,19100.0,26.9646,26.9646,26.9301,26.9301,19100.0
2009-08-26 12:30:00,39.1,39.13,39.08,39.09,9000.0,26.9301,26.9508,26.9163,26.9232,9000.0
2009-08-26 12:40:00,39.1,39.1,39.06,39.08,6000.0,26.9301,26.9301,26.9026,26.9163,6000.0
2009-08-26 12:50:00,39.08,39.11,39.07,39.09,7800.0,26.9163,26.937,26.9095,26.9232,7800.0
2009-08-26 13:00:00,39.09,39.13,39.09,39.11,9200.0,26.9232,26.9508,26.9232,26.937,9200.0
2009-08-26 13:10:00,39.1,39.11,39.05,39.05,7500.0,26.9301,26.937,26.8957,26.8957,7500.0
2009-08-26 13:20:00,39.05,39.06,39.04,39.05,5800.0,26.8957,26.9026,26.8888,26.8957,5800.0
2009-08-26 13:30:00,39.05,39.12,39.04,39.12,6800.0,26.8957,26.9439,26.8888,26.9439,6800.0
2009-08-26 13:40:00,39.11,39.14,39.1,39.13,8000.0,26.937,26.9577,26.9301,26.9508,8000.0
2009-08-26 13:50:00,39.14,39.19,39.13,39.18,10900.0,26.9577,26.9921,26.9508,26.9852,10900.0
2009-08-26 14:00:00,39.18,39.19,39.15,39.15,9900.0,26.9852,26.9921,26.9646,26.9646,9900.0
2009-08-26 14:10:00,39.16,39.16,39.13,39.16,7800.0,26.9714,26.9714,26.9508,26.9714,7800.0
2009-08-26 14:20:00,39.16,39.18,39.14,39.17,10500.0,26.9714,26.9852,26.9577,26.9783,10500.0
2009-08-26 14:30:00,39.16,39.19,39.12,39.16,20000.0,26.9714,26.9921,26.9439,26.9714,20000.0
2009-08-26 14:40:00,39.17,39.23,39.15,39.23,10700.0,26.9783,27.0197,26.9646,27.0197,10700.0
2009-08-26 14:50:00,39.21,39.22,39.13,39.15,23600.0,27.0059,27.0128,26.9508,26.9646,23600.0
2009-08-26 15:00:00,39.13,39.21,39.12,39.2,34400.0,26.9508,27.0059,26.9439,26.999,34400.0
2009-08-26 15:10:00,39.2,39.24,39.19,39.24,15000.0,26.999,27.0265,26.9921,27.0265,15000.0
2009-08-26 15:20:00,39.24,39.25,39.22,39.25,18700.0,27.0265,27.0334,27.0128,27.0334,18700.0
2009-08-26 15:30:00,39.24,39.24,39.15,39.17,39300.0,27.0265,27.0265,26.9646,26.9783,39300.0
2009-08-26 15:40:00,39.17,39.22,39.14,39.18,53300.0,26.9783,27.0128,26.9577,26.9852,53300.0
2009-08-26 15:50:00,39.18,39.25,39.18,39.25,42000.0,26.9852,27.0334,26.9852,27.0334,42000.0
2009-08-27 09:30:00,39.18,39.28,38.98,38.98,48000.0,26.9852,27.0541,26.8475,26.8475,48000.0
2009-08-27 09:40:00,38.93,38.96,38.84,38.84,18000.0,26.813,26.8337,26.751,26.751,18000.0
2009-08-27 09:50:00,38.84,38.88,38.79,38.81,11200.0,26.751,26.7786,26.7166,26.7304,11200.0
2009-08-27 10:00:00,38.79,38.86,38.79,38.86,9200.0,26.7166,26.7648,26.7166,26.7648,9200.0
2009-08-27 10:10:00,38.86,38.9,38.84,38.86,7500.0,26.7648,26.7924,26.751,26.7648,7500.0
2009-08-27 10:20:00,38.87,38.98,38.86,38.98,7700.0,26.7717,26.8475,26.7648,26.8475,7700.0
2009-08-27 10:30:00,38.97,38.97,38.87,38.87,13600.0,26.8406,26.8406,26.7717,26.7717,13600.0
2009-08-27 10:40:00,38.88,38.88,38.81,38.81,8600.0,26.7786,26.7786,26.7304,26.7304,8600.0
2009-08-27 10:50:00,38.83,38.83,38.72,38.73,8200.0,26.7442,26.7442,26.6684,26.6753,8200.0
2009-08-27 11:00:00,38.71,38.8,38.71,38.8,6200.0,26.6615,26.7235,26.6615,26.7235,6200.0
2009-08-27 11:10:00,38.78,38.79,38.72,38.72,3800.0,26.7097,26.7166,26.6684,26.6684,3800.0
2009-08-27 11:20:00,38.72,38.83,38.72,38.83,5500.0,26.6684,26.7442,26.6684,26.7442,5500.0
2009-08-27 11:30:00,38.83,38.83,38.77,38.77,11600.0,26.7442,26.7442,26.7028,26.7028,11600.0
2009-08-27 11:40:00,38.78,38.85,38.78,38.85,5900.0,26.7097,26.7579,26.7097,26.7579,5900.0
2009-08-27 11:50:00,38.85,38.91,38.83,38.91,7700.0,26.7579,26.7993,26.7442,26.7993,7700.0
2009-08-27 12:00:00,38.92,38.94,38.92,38.92,2300.0,26.8061,26.8199,26.8061,26.8061,2300.0
2009-08-27 12:10:00,38.93,38.97,38.93,38.93,4900.0,26.813,26.8406,26.813,26.813,4900.0
2009-08-27 12:20:00,38.94,38.94,38.93,38.94,9400.0,26.8199,26.8199,26.813,26.8199,9400.0
2009-08-27 12:30:00,38.94,38.95,38.84,38.84,21200.0,26.8199,26.8268,26.751,26.751,21200.0
2009-08-27 12:40:00,38.85,38.87,38.84,38.84,5700.0,26.7579,26.7717,26.751,26.751,5700.0
2009-08-27 12:50:00,38.84,38.87,38.84,38.86,4900.0,26.751,26.7717,26.751,26.7648,4900.0
2009-08-27 13:00:00,38.87,38.89,38.86,38.86,12100.0,26.7717,26.7855,26.7648,26.7648,12100.0
2009-08-27 13:10:00,38.87,38.87,38.82,38.84,6000.0,26.7717,26.7717,26.7373,26.751,6000.0
2009-08-27 13:20:00,38.84,38.86,38.84,38.85,4900.0,26.751,26.7648,26.751,26.7579,4900.0
2009-08-27 13:30:00,38.85,38.91,38.85,38.89,14600.0,26.7579,26.7993,26.7579,26.7855,14600.0
2009-08-27 13:40:00,38.88,38.89,38.82,38.82,16900.0,26.7786,26.7855,26.7373,26.7373,16900.0
2009-08-27 13:50:00,38.83,38.89,38.83,38.87,6700.0,26.7442,26.7855,26.7442,26.7717,6700.0
2009-08-27 14:00:00,38.87,38.88,38.85,38.86,10500.0,26.7717,26.7786,26.7579,26.7648,10500.0
2009-08-27 14:10:00,38.88,38.88,38.83,38.84,8100.0,26.7786,26.7786,26.7442,26.751,8100.0
2009-08-27 14:20:00,38.84,38.85,38.84,38.85,8800.0,26.751,26.7579,26.751,26.7579,8800.0
2009-08-27 14:30:00,38.85,38.95,38.85,38.93,10200.0,26.7579,26.8268,26.7579,26.813,10200.0
2009-08-27 14:40:00,38.94,39.0,38.94,38.99,10500.0,26.8199,26.8612,26.8199,26.8544,10500.0
2009-08-27 14:50:00,38.99,39.0,38.93,38.97,15800.0,26.8544,26.8612,26.813,26.8406,15800.0
2009-08-27 15:00:00,38.97,39.02,38.97,39.0,60800.0,26.8406,26.875,26.8406,26.8612,60800.0
2009-08-27 15:10:00,39.0,39.05,38.98,39.05,34600.0,26.8612,26.8957,26.8475,26.8957,34600.0
2009-08-27 15:20:00,39.03,39.05,38.97,39.01,24900.0,26.8819,26.8957,26.8406,26.8681,24900.0
2009-08-27 15:30:00,39.01,39.05,38.99,39.01,35000.0,26.8681,26.8957,26.8544,26.8681,35000.0
2009-08-27 15:40:00,39.0,39.0,38.93,38.96,27000.0,26.8612,26.8612,26.813,26.8337,27000.0
2009-08-27 15:50:00,38.96,38.99,38.93,38.97,42400.0,26.8337,26.8544,26.813,26.8406,42400.0
2009-08-28 09:30:00,39.09,39.09,38.75,38.91,34700.0,26.9232,26.9232,26.6891,26.7993,34700.0
2009-08-28 09:40:00,38.91,38.92,38.81,38.82,10800.0,26.7993,26.8061,26.7304,26.7373,10800.0
2009-08-28 09:50:00,38.83,38.87,38.77,38.79,26200.0,26.7442,26.7717,26.7028,26.7166,26200.0
2009-08-28 10:00:00,38.81,38.82,38.76,38.76,30400.0,26.7304,26.7373,26.6959,26.6959,30400.0
2009-08-28 10:10:00,38.76,38.83,38.75,38.76,11700.0,26.6959,26.7442,26.6891,26.6959,11700.0
2009-08-28 10:20:00,38.76,38.76,38.65,38.67,11600.0,26.6959,26.6959,26.6202,26.634,11600.0
2009-08-28 10:30:00,38.66,38.76,38.65,38.75,11600.0,26.6271,26.6959,26.6202,26.6891,11600.0
2009-08-28 10:40:00,38.76,38.79,38.75,38.78,6400.0,26.6959,26.7166,26.6891,26.7097,6400.0
2009-08-28 10:50:00,38.78,38.84,38.78,38.79,5000.0,26.7097,26.751,26.7097,26.7166,5000.0
2009-08-28 11:00:00,38.8,38.83,38.72,38.72,11400.0,26.7235,26.7442,26.6684,26.6684,11400.0
2009-08-28 11:10:00,38.73,38.73,38.67,38.69,9000.0,26.6753,26.6753,26.634,26.6477,9000.0
2009-08-28 11:20:00,38.69,38.74,38.68,38.74,8000.0,26.6477,26.6822,26.6408,26.6822,8000.0
2009-08-28 11:30:00,38.75,38.75,38.68,38.69,5500.0,26.6891,26.6891,26.6408,26.6477,5500.0
2009-08-28 11:40:00,38.68,38.69,38.65,38.69,4500.0,26.6408,26.6477,26.6202,26.6477,4500.0
2009-08-28 11:50:00,38.69,38.73,38.68,38.71,9900.0,26.6477,26.6753,26.6408,26.6615,9900.0
2009-08-28 12:00:00,38.72,38.73,38.71,38.73,5000.0,26.6684,26.6753,26.6615,26.6753,5000.0
2009-08-28 12:10:00,38.72,38.76,38.72,38.74,19200.0,26.6684,26.6959,26.6684,26.6822,19200.0
2009-08-28 12:20:00,38.73,38.77,38.73,38.75,7900.0,26.6753,26.7028,26.6753,26.6891,7900.0
2009-08-28 12:30:00,38.75,38.8,38.74,38.79,11500.0,26.6891,26.7235,26.6822,26.7166,11500.0
2009-08-28 12:40:00,38.77,38.78,38.74,38.75,6200.0,26.7028,26.7097,26.6822,26.6891,6200.0
2009-08-28 12:50:00,38.75,38.77,38.72,38.72,13100.0,26.6891,26.7028,26.6684,26.6684,13100.0
2009-08-28 13:00:00,38.73,38.78,38.73,38.75,7700.0,26.6753,26.7097,26.6753,26.6891,7700.0
2009-08-28 13:10:00,38.76,38.79,38.76,38.76,4700.0,26.6959,26.7166,26.6959,26.6959,4700.0
2009-08-28 13:20:00,38.76,38.8,38.75,38.76,14500.0,26.6959,26.7235,26.6891,26.6959,14500.0
2009-08-28 13:30:00,38.77,38.8,38.75,38.79,7100.0,26.7028,26.7235,26.6891,26.7166,7100.0
2009-08-28 13:40:00,38.79,38.83,38.78,38.79,16800.0,26.7166,26.7442,26.7097,26.7166,16800.0
2009-08-28 13:50:00,38.79,38.8,38.75,38.77,20800.0,26.7166,26.7235,26.6891,26.7028,20800.0
2009-08-28 14:00:00,38.76,38.77,38.74,38.77,10100.0,26.6959,26.7028,26.6822,26.7028,10100.0
2009-08-28 14:10:00,38.77,38.81,38.76,38.81,11900.0,26.7028,26.7304,26.6959,26.7304,11900.0
2009-08-28 14:20:00,38.8,38.81,38.72,38.76,33800.0,26.7235,26.7304,26.6684,26.6959,33800.0
2009-08-28 14:30:00,38.76,38.79,38.74,38.78,31900.0,26.6959,26.7166,26.6822,26.7097,31900.0
2009-08-28 14:40:00,38.77,38.83,38.76,38.82,19600.0,26.7028,26.7442,26.6959,26.7373,19600.0
2009-08-28 14:50:00,38.84,38.87,38.82,38.85,16400.0,26.751,26.7717,26.7373,26.7579,16400.0
2009-08-28 15:00:00,38.84,38.87,38.83,38.87,19000.0,26.751,26.7717,26.7442,26.7717,19000.0
2009-08-28 15:10:00,38.86,38.91,38.86,38.91,12500.0,26.7648,26.7993,26.7648,26.7993,12500.0
2009-08-28 15:20:00,38.91,38.94,38.87,38.92,31200.0,26.7993,26.8199,26.7717,26.8061,31200.0
2009-08-28 15:30:00,38.93,38.93,38.85,38.88,30400.0,26.813,26.813,26.7579,26.7786,30400.0
2009-08-28 15:40:00,38.88,38.96,38.87,38.93,67300.0,26.7786,26.8337,26.7717,26.813,67300.0
2009-08-28 15:50:00,38.94,38.99,38.91,38.95,75300.0,26.8199,26.8544,26.7993,26.8268,75300.0
2009-08-31 09:30:00,38.88,39.12,38.78,38.98,21700.0,26.7786,26.9439,26.7097,26.8475,21700.0
2009-08-31 09:40:00,38.95,38.99,38.77,38.77,17600.0,26.8268,26.8544,26.7028,26.7028,17600.0
2009-08-31 09:50:00,38.77,38.78,38.69,38.78,10200.0,26.7028,26.7097,26.6477,26.7097,10200.0
2009-08-31 10:00:00,38.76,38.83,38.73,38.82,8400.0,26.6959,26.7442,26.6753,26.7373,8400.0
2009-08-31 10:10:00,38.83,38.85,38.79,38.83,10900.0,26.7442,26.7579,26.7166,26.7442,10900.0
2009-08-31 10:20:00,38.83,38.85,38.78,38.83,8500.0,26.7442,26.7579,26.7097,26.7442,8500.0
2009-08-31 10:30:00,38.82,38.91,38.82,38.91,13400.0,26.7373,26.7993,26.7373,26.7993,13400.0
2009-08-31 10:40:00,38.91,38.95,38.91,38.93,7600.0,26.7993,26.8268,26.7993,26.813,7600.0
2009-08-31 10:50:00,38.93,38.96,38.92,38.95,15500.0,26.813,26.8337,26.8061,26.8268,15500.0
2009-08-31 11:00:00,38.93,39.0,38.91,39.0,18800.0,26.813,26.8612,26.7993,26.8612,18800.0
2009-08-31 11:10:00,39.01,39.02,38.98,39.01,13000.0,26.8681,26.875,26.8475,26.8681,13000.0
2009-08-31 11:20:00,39.0,39.03,38.96,39.01,12400.0,26.8612,26.8819,26.8337,26.8681,12400.0
2009-08-31 11:30:00,39.0,39.1,38.98,39.1,14200.0,26.8612,26.9301,26.8475,26.9301,14200.0
2009-08-31 11:40:00,39.09,39.1,39.03,39.07,12900.0,26.9232,26.9301,26.8819,26.9095,12900.0
2009-08-31 11:50:00,39.07,39.08,39.05,39.08,8300.0,26.9095,26.9163,26.8957,26.9163,8300.0
2009-08-31 12:00:00,39.07,39.12,39.05,39.05,11200.0,26.9095,26.9439,26.8957,26.8957,11200.0
2009-08-31 12:10:00,39.04,39.07,39.02,39.02,10600.0,26.8888,26.9095,26.875,26.875,10600.0
2009-08-31 12:20:00,39.02,39.08,39.02,39.06,8100.0,26.875,26.9163,26.875,26.9026,8100.0
2009-08-31 12:30:00,39.06,39.08,39.03,39.07,13400.0,26.9026,26.9163,26.8819,26.9095,13400.0
2009-08-31 12:40:00,39.08,39.09,39.05,39.09,3700.0,26.9163,26.9232,26.8957,26.9232,3700.0
2009-08-31 12:50:00,39.09,39.15,39.09,39.15,24200.0,26.9232,26.9646,26.9232,26.9646,24200.0
2009-08-31 13:00:00,39.14,39.14,39.1,39.12,5300.0,26.9577,26.9577,26.9301,26.9439,5300.0
2009-08-31 13:10:00,39.11,39.12,39.08,39.1,11800.0,26.937,26.9439,26.9163,26.9301,11800.0
2009-08-31 13:20:00,39.1,39.12,39.09,39.11,4700.0,26.9301,26.9439,26.9232,26.937,4700.0
2009-08-31 13:30:00,39.11,39.15,39.11,39.12,6200.0,26.937,26.9646,26.937,26.9439,6200.0
2009-08-31 13:40:00,39.13,39.13,39.1,39.11,6700.0,26.9508,26.9508,26.9301,26.937,6700.0
2009-08-31 13:50:00,39.11,39.14,39.09,39.09,10900.0,26.937,26.9577,26.9232,26.9232,10900.0
2009-08-31 14:00:00,39.09,39.11,39.07,39.1,12700.0,26.9232,26.937,26.9095,26.9301,12700.0
2009-08-31 14:10:00,39.1,39.1,39.09,39.1,3300.0,26.9301,26.9301,26.9232,26.9301,3300.0
2009-08-31 14:20:00,39.1,39.15,39.1,39.14,6900.0,26.9301,26.9646,26.9301,26.9577,6900.0
2009-08-31 14:30:00,39.14,39.15,39.13,39.15,7400.0,26.9577,26.9646,26.9508,26.9646,7400.0
2009-08-31 14:40:00,39.13,39.19,39.13,39.19,6500.0,26.9508,26.9921,26.9508,26.9921,6500.0
2009-08-31 14:50:00,39.19,39.24,39.18,39.23,18000.0,26.9921,27.0265,26.9852,27.0197,18000.0
2009-08-31 15:00:00,39.23,39.26,39.19,39.22,45700.0,27.0197,27.0403,26.9921,27.0128,45700.0
2009-08-31 15:10:00,39.22,39.22,39.19,39.19,15200.0,27.0128,27.0128,26.9921,26.9921,15200.0
2009-08-31 15:20:00,39.19,39.19,39.12,39.16,23500.0,26.9921,26.9921,26.9439,26.9714,23500.0
2009-08-31 15:30:00,39.17,39.19,39.14,39.18,16300.0,26.9783,26.9921,26.9577,26.9852,16300.0
2009-08-31 15:40:00,39.18,39.18,39.12,39.15,51900.0,26.9852,26.9852,26.9439,26.9646,51900.0
2009-08-31 15:50:00,39.15,39.27,39.14,39.27,71000.0,26.9646,27.0472,26.9577,27.0472,71000.0
2009-09-01 09:30:00,39.08,39.19,38.82,39.03,40600.0,26.9163,26.9921,26.7373,26.8819,40600.0
2009-09-01 09:40:00,39.02,39.14,38.91,39.06,28600.0,26.875,26.9577,26.7993,26.9026,28600.0
2009-09-01 09:50:00,39.08,39.2,39.07,39.08,15800.0,26.9163,26.999,26.9095,26.9163,15800.0
2009-09-01 10:00:00,39.09,39.23,39.06,39.12,24400.0,26.9232,27.0197,26.9026,26.9439,24400.0
2009-09-01 10:10:00,39.13,39.13,38.93,39.07,19200.0,26.9508,26.9508,26.813,26.9095,19200.0
2009-09-01 10:20:00,39.07,39.12,39.06,39.09,12500.0,26.9095,26.9439,26.9026,26.9232,12500.0
2009-09-01 10:30:00,39.06,39.22,39.06,39.17,11800.0,26.9026,27.0128,26.9026,26.9783,11800.0
2009-09-01 10:40:00,39.17,39.18,39.08,39.09,8700.0,26.9783,26.9852,26.9163,26.9232,8700.0
2009-09-01 10:50:00,39.11,39.17,39.1,39.15,8500.0,26.937,26.9783,26.9301,26.9646,8500.0
2009-09-01 11:00:00,39.12,39.12,38.93,38.94,20900.0,26.9439,26.9439,26.813,26.8199,20900.0
2009-09-01 11:10:00,38.93,38.93,38.78,38.83,31800.0,26.813,26.813,26.7097,26.7442,31800.0
2009-09-01 11:20:00,38.83,38.85,38.7,38.71,34800.0,26.7442,26.7579,26.6546,26.6615,34800.0
2009-09-01 11:30:00,38.72,38.74,38.6,38.67,48400.0,26.6684,26.6822,26.5857,26.634,48400.0
2009-09-01 11:40:00,38.66,38.69,38.61,38.62,24900.0,26.6271,26.6477,26.5926,26.5995,24900.0
2009-09-01 11:50:00,38.62,38.69,38.6,38.66,26500.0,26.5995,26.6477,26.5857,26.6271,26500.0
2009-09-01 12:00:00,38.66,38.74,38.64,38.73,14800.0,26.6271,26.6822,26.6133,26.6753,14800.0
2009-09-01 12:10:00,38.75,38.75,38.66,38.69,11800.0,26.6891,26.6891,26.6271,26.6477,11800.0
2009-09-01 12:20:00,38.68,38.73,38.6,38.73,25300.0,26.6408,26.6753,26.5857,26.6753,25300.0
2009-09-01 12:30:00,38.72,38.74,38.63,38.63,28400.0,26.6684,26.6822,26.6064,26.6064,28400.0
2009-09-01 12:40:00,38.63,38.64,38.53,38.53,22400.0,26.6064,26.6133,26.5375,26.5375,22400.0
2009-09-01 12:50:00,38.53,38.53,38.4,38.41,34200.0,26.5375,26.5375,26.448,26.4549,34200.0
2009-09-01 13:00:00,38.41,38.47,38.36,38.41,46800.0,26.4549,26.4962,26.4204,26.4549,46800.0
2009-09-01 13:10:00,38.41,38.47,38.4,38.47,25700.0,26.4549,26.4962,26.448,26.4962,25700.0
2009-09-01 13:20:00,38.47,38.54,38.47,38.54,10200.0,26.4962,26.5444,26.4962,26.5444,10200.0
2009-09-01 13:30:00,38.53,38.56,38.47,38.53,30500.0,26.5375,26.5582,26.4962,26.5375,30500.0
2009-09-01 13:40:00,38.52,38.53,38.5,38.51,6400.0,26.5306,26.5375,26.5169,26.5238,6400.0
2009-09-01 13:50:00,38.51,38.53,38.48,38.53,8900.0,26.5238,26.5375,26.5031,26.5375,8900.0
2009-09-01 14:00:00,38.53,38.55,38.5,38.51,11400.0,26.5375,26.5513,26.5169,26.5238,11400.0
2009-09-01 14:10:00,38.51,38.55,38.51,38.55,11300.0,26.5238,26.5513,26.5238,26.5513,11300.0
2009-09-01 14:20:00,38.54,38.55,38.49,38.51,31000.0,26.5444,26.5513,26.51,26.5238,31000.0
2009-09-01 14:30:00,38.51,38.53,38.48,38.48,44200.0,26.5238,26.5375,26.5031,26.5031,44200.0
2009-09-01 14:40:00,38.48,38.49,38.4,38.41,44000.0,26.5031,26.51,26.448,26.4549,44000.0
2009-09-01 14:50:00,38.4,38.42,38.38,38.39,72100.0,26.448,26.4618,26.4342,26.4411,72100.0
2009-09-01 15:00:00,38.38,38.4,38.37,38.38,63800.0,26.4342,26.448,26.4273,26.4342,63800.0
2009-09-01 15:10:00,38.37,38.54,38.35,38.53,49100.0,26.4273,26.5444,26.4136,26.5375,49100.0
2009-09-01 15:20:00,38.53,38.54,38.44,38.46,34900.0,26.5375,26.5444,26.4755,26.4893,34900.0
2009-09-01 15:30:00,38.45,38.5,38.44,38.49,39400.0,26.4824,26.5169,26.4755,26.51,39400.0
2009-09-01 15:40:00,38.49,38.5,38.39,38.45,60500.0,26.51,26.5169,26.4411,26.4824,60500.0
2009-09-01 15:50:00,38.44,38.54,38.41,38.41,122500.0,26.4755,26.5444,26.4549,26.4549,122500.0
2009-09-02 09:30:00,38.4,38.4,38.24,38.35,85400.0,26.448,26.448,26.3378,26.4136,85400.0
2009-09-02 09:40:00,38.36,38.4,38.3,38.3,20200.0,26.4204,26.448,26.3791,26.3791,20200.0
2009-09-02 09:50:00,38.3,38.38,38.28,38.38,20800.0,26.3791,26.4342,26.3653,26.4342,20800.0
2009-09-02 10:00:00,38.36,38.46,38.32,38.39,22500.0,26.4204,26.4893,26.3929,26.4411,22500.0
2009-09-02 10:10:00,38.41,38.47,38.33,38.43,14000.0,26.4549,26.4962,26.3998,26.4687,14000.0
2009-09-02 10:20:00,38.42,38.44,38.37,38.39,8900.0,26.4618,26.4755,26.4273,26.4411,8900.0
2009-09-02 10:30:00,38.4,38.4,38.31,38.36,16500.0,26.448,26.448,26.386,26.4204,16500.0
2009-09-02 10:40:00,38.36,38.54,38.35,38.54,9300.0,26.4204,26.5444,26.4136,26.5444,9300.0
2009-09-02 10:50:00,38.53,38.58,38.49,38.53,14300.0,26.5375,26.572,26.51,26.5375,14300.0
2009-09-02 11:00:00,38.54,38.56,38.52,38.53,11200.0,26.5444,26.5582,26.5306,26.5375,11200.0
2009-09-02 11:10:00,38.52,38.54,38.48,38.5,20700.0,26.5306,26.5444,26.5031,26.5169,20700.0
2009-09-02 11:20:00,38.5,38.57,38.49,38.55,12500.0,26.5169,26.5651,26.51,26.5513,12500.0
2009-09-02 11:30:00,38.57,38.57,38.44,38.45,15400.0,26.5651,26.5651,26.4755,26.4824,15400.0
2009-09-02 11:40:00,38.45,38.46,38.43,38.46,9200.0,26.4824,26.4893,26.4687,26.4893,9200.0
2009-09-02 11:50:00,38.45,38.48,38.43,38.45,9800.0,26.4824,26.5031,26.4687,26.4824,9800.0
2009-09-02 12:00:00,38.45,38.48,38.41,38.43,11400.0,26.4824,26.5031,26.4549,26.4687,11400.0
2009-09-02 12:10:00,38.43,38.45,38.39,38.4,6700.0,26.4687,26.4824,26.4411,26.448,6700.0
2009-09-02 12:20:00,38.39,38.44,38.39,38.44,6500.0,26.4411,26.4755,26.4411,26.4755,6500.0
2009-09-02 12:30:00,38.42,38.45,38.4,38.43,7500.0,26.4618,26.4824,26.448,26.4687,7500.0
2009-09-02 12:40:00,38.42,38.47,38.42,38.47,4100.0,26.4618,26.4962,26.4618,26.4962,4100.0
2009-09-02 12:50:00,38.46,38.47,38.44,38.47,6700.0,26.4893,26.4962,26.4755,26.4962,6700.0
2009-09-02 13:00:00,38.46,38.47,38.43,38.44,4100.0,26.4893,26.4962,26.4687,26.4755,4100.0
2009-09-02 13:10:00,38.43,38.44,38.42,38.43,6300.0,26.4687,26.4755,26.4618,26.4687,6300.0
2009-09-02 13:20:00,38.42,38.44,38.4,38.43,6000.0,26.4618,26.4755,26.448,26.4687,6000.0
2009-09-02 13:30:00,38.43,38.44,38.42,38.43,5300.0,26.4687,26.4755,26.4618,26.4687,5300.0
2009-09-02 13:40:00,38.43,38.46,38.42,38.43,17800.0,26.4687,26.4893,26.4618,26.4687,17800.0
2009-09-02 13:50:00,38.44,38.45,38.42,38.42,5400.0,26.4755,26.4824,26.4618,26.4618,5400.0
2009-09-02 14:00:00,38.42,38.48,38.41,38.48,11500.0,26.4618,26.5031,26.4549,26.5031,11500.0
2009-09-02 14:10:00,38.48,38.52,38.47,38.5,16600.0,26.5031,26.5306,26.4962,26.5169,16600.0
2009-09-02 14:20:00,38.49,38.51,38.49,38.5,7100.0,26.51,26.5238,26.51,26.5169,7100.0
2009-09-02 14:30:00,38.5,38.56,38.5,38.55,16300.0,26.5169,26.5582,26.5169,26.5513,16300.0
2009-09-02 14:40:00,38.55,38.58,38.54,38.56,22200.0,26.5513,26.572,26.5444,26.5582,22200.0
2009-09-02 14:50:00,38.56,38.57,38.53,38.56,20300.0,26.5582,26.5651,26.5375,26.5582,20300.0
2009-09-02 15:00:00,38.55,38.56,38.49,38.49,15200.0,26.5513,26.5582,26.51,26.51,15200.0
2009-09-02 15:10:00,38.49,38.56,38.48,38.55,27300.0,26.51,26.5582,26.5031,26.5513,27300.0
2009-09-02 15:20:00,38.55,38.6,38.53,38.53,42900.0,26.5513,26.5857,26.5375,26.5375,42900.0
2009-09-02 15:30:00,38.53,38.56,38.52,38.56,41800.0,26.5375,26.5582,26.5306,26.5582,41800.0
2009-09-02 15:40:00,38.55,38.58,38.49,38.5,44500.0,26.5513,26.572,26.51,26.5169,44500.0
2009-09-02 15:50:00,38.51,38.56,38.45,38.47,64300.0,26.5238,26.5582,26.4824,26.4962,64300.0
2009-09-03 09:30:00,38.52,38.59,38.29,38.31,23500.0,26.5306,26.5789,26.3722,26.386,23500.0
2009-09-03 09:40:00,38.3,38.38,38.25,38.33,19600.0,26.3791,26.4342,26.3447,26.3998,19600.0
2009-09-03 09:50:00,38.35,38.38,38.25,38.31,22200.0,26.4136,26.4342,26.3447,26.386,22200.0
2009-09-03 10:00:00,38.3,38.35,38.18,38.23,28500.0,26.3791,26.4136,26.2965,26.3309,28500.0
2009-09-03 10:10:00,38.23,38.26,38.15,38.16,17300.0,26.3309,26.3516,26.2758,26.2827,17300.0
2009-09-03 10:20:00,38.18,38.22,38.15,38.17,21700.0,26.2965,26.324,26.2758,26.2896,21700.0
2009-09-03 10:30:00,38.17,38.19,38.13,38.15,21800.0,26.2896,26.3034,26.262,26.2758,21800.0
2009-09-03 10:40:00,38.15,38.19,38.12,38.13,21400.0,26.2758,26.3034,26.2551,26.262,21400.0
2009-09-03 10:50:00,38.12,38.17,38.12,38.13,10600.0,26.2551,26.2896,26.2551,26.262,10600.0
2009-09-03 11:00:00,38.15,38.27,38.15,38.2,20700.0,26.2758,26.3585,26.2758,26.3102,20700.0
2009-09-03 11:10:00,38.19,38.21,38.18,38.2,18600.0,26.3034,26.3171,26.2965,26.3102,18600.0
2009-09-03 11:20:00,38.21,38.21,38.17,38.19,13300.0,26.3171,26.3171,26.2896,26.3034,13300.0
2009-09-03 11:30:00,38.2,38.23,38.19,38.22,8000.0,26.3102,26.3309,26.3034,26.324,8000.0
2009-09-03 11:40:00,38.2,38.23,38.19,38.23,7400.0,26.3102,26.3309,26.3034,26.3309,7400.0
2009-09-03 11:50:00,38.24,38.26,38.22,38.22,11000.0,26.3378,26.3516,26.324,26.324,11000.0
2009-09-03 12:00:00,38.24,38.31,38.22,38.31,13400.0,26.3378,26.386,26.324,26.386,13400.0
2009-09-03 12:10:00,38.3,38.31,38.27,38.3,9100.0,26.3791,26.386,26.3585,26.3791,9100.0
2009-09-03 12:20:00,38.31,38.33,38.29,38.32,5800.0,26.386,26.3998,26.3722,26.3929,5800.0
2009-09-03 12:30:00,38.32,38.32,38.29,38.29,7200.0,26.3929,26.3929,26.3722,26.3722,7200.0
2009-09-03 12:40:00,38.3,38.33,38.3,38.31,9500.0,26.3791,26.3998,26.3791,26.386,9500.0
2009-09-03 12:50:00,38.31,38.36,38.31,38.36,11100.0,26.386,26.4204,26.386,26.4204,11100.0
2009-09-03 13:00:00,38.34,38.38,38.34,38.38,15100.0,26.4067,26.4342,26.4067,26.4342,15100.0
2009-09-03 13:10:00,38.38,38.44,38.38,38.44,18300.0,26.4342,26.4755,26.4342,26.4755,18300.0
2009-09-03 13:20:00,38.44,38.47,38.43,38.44,10700.0,26.4755,26.4962,26.4687,26.4755,10700.0
2009-09-03 13:30:00,38.44,38.46,38.4,38.42,10100.0,26.4755,26.4893,26.448,26.4618,10100.0
2009-09-03 13:40:00,38.41,38.44,38.4,38.44,8600.0,26.4549,26.4755,26.448,26.4755,8600.0
2009-09-03 13:50:00,38.43,38.44,38.41,38.42,5500.0,26.4687,26.4755,26.4549,26.4618,5500.0
2009-09-03 14:00:00,38.43,38.45,38.41,38.44,7000.0,26.4687,26.4824,26.4549,26.4755,7000.0
2009-09-03 14:10:00,38.45,38.45,38.42,38.43,5500.0,26.4824,26.4824,26.4618,26.4687,5500.0
2009-09-03 14:20:00,38.44,38.44,38.4,38.43,8300.0,26.4755,26.4755,26.448,26.4687,8300.0
2009-09-03 14:30:00,38.42,38.45,38.42,38.42,10700.0,26.4618,26.4824,26.4618,26.4618,10700.0
2009-09-03 14:40:00,38.43,38.44,38.37,38.37,10400.0,26.4687,26.4755,26.4273,26.4273,10400.0
2009-09-03 14:50:00,38.37,38.41,38.37,38.39,12700.0,26.4273,26.4549,26.4273,26.4411,12700.0
2009-09-03 15:00:00,38.41,38.41,38.37,38.38,13400.0,26.4549,26.4549,26.4273,26.4342,13400.0
2009-09-03 15:10:00,38.39,38.43,38.37,38.41,14900.0,26.4411,26.4687,26.4273,26.4549,14900.0
2009-09-03 15:20:00,38.42,38.44,38.38,38.44,25200.0,26.4618,26.4755,26.4342,26.4755,25200.0
2009-09-03 15:30:00,38.44,38.54,38.44,38.54,28400.0,26.4755,26.5444,26.4755,26.5444,28400.0
2009-09-03 15:40:00,38.53,38.59,38.49,38.57,30500.0,26.5375,26.5789,26.51,26.5651,30500.0
2009-09-03 15:50:00,38.57,38.65,38.56,38.62,49600.0,26.5651,26.6202,26.5582,26.5995,49600.0
2009-09-04 09:30:00,38.54,38.67,38.24,38.49,138800.0,26.5444,26.634,26.3378,26.51,138800.0
2009-09-04 09:40:00,38.52,38.67,38.45,38.47,48400.0,26.5306,26.634,26.4824,26.4962,48400.0
2009-09-04 09:50:00,38.47,38.49,38.42,38.43,25800.0,26.4962,26.51,26.4618,26.4687,25800.0
2009-09-04 10:00:00,38.44,38.5,38.42,38.44,21700.0,26.4755,26.5169,26.4618,26.4755,21700.0
2009-09-04 10:10:00,38.43,38.45,38.41,38.44,51000.0,26.4687,26.4824,26.4549,26.4755,51000.0
2009-09-04 10:20:00,38.44,38.58,38.44,38.52,25800.0,26.4755,26.572,26.4755,26.5306,25800.0
2009-09-04 10:30:00,38.52,38.53,38.47,38.48,30900.0,26.5306,26.5375,26.4962,26.5031,30900.0
2009-09-04 10:40:00,38.47,38.52,38.42,38.49,45600.0,26.4962,26.5306,26.4618,26.51,45600.0
2009-09-04 10:50:00,38.5,38.5,38.39,38.4,19800.0,26.5169,26.5169,26.4411,26.448,19800.0
2009-09-04 11:00:00,38.4,38.44,38.39,38.44,19200.0,26.448,26.4755,26.4411,26.4755,19200.0
2009-09-04 11:10:00,38.43,38.44,38.39,38.4,21200.0,26.4687,26.4755,26.4411,26.448,21200.0
2009-09-04 11:20:00,38.41,38.47,38.39,38.44,64200.0,26.4549,26.4962,26.4411,26.4755,64200.0
2009-09-04 11:30:00,38.43,38.45,38.4,38.44,31000.0,26.4687,26.4824,26.448,26.4755,31000.0
2009-09-04 11:40:00,38.45,38.47,38.44,38.45,5700.0,26.4824,26.4962,26.4755,26.4824,5700.0
2009-09-04 11:50:00,38.46,38.46,38.43,38.43,10000.0,26.4893,26.4893,26.4687,26.4687,10000.0
2009-09-04 12:00:00,38.43,38.47,38.43,38.47,24800.0,26.4687,26.4962,26.4687,26.4962,24800.0
2009-09-04 12:10:00,38.47,38.47,38.44,38.47,42700.0,26.4962,26.4962,26.4755,26.4962,42700.0
2009-09-04 12:20:00,38.47,38.53,38.47,38.53,10500.0,26.4962,26.5375,26.4962,26.5375,10500.0
2009-09-04 12:30:00,38.52,38.53,38.42,38.44,60400.0,26.5306,26.5375,26.4618,26.4755,60400.0
2009-09-04 12:40:00,38.44,38.47,38.42,38.46,61400.0,26.4755,26.4962,26.4618,26.4893,61400.0
2009-09-04 12:50:00,38.45,38.46,38.43,38.44,17800.0,26.4824,26.4893,26.4687,26.4755,17800.0
2009-09-04 13:00:00,38.45,38.47,38.42,38.42,27100.0,26.4824,26.4962,26.4618,26.4618,27100.0
2009-09-04 13:10:00,38.43,38.5,38.42,38.48,71700.0,26.4687,26.5169,26.4618,26.5031,71700.0
2009-09-04 13:20:00,38.47,38.54,38.47,38.53,43000.0,26.4962,26.5444,26.4962,26.5375,43000.0
2009-09-04 13:30:00,38.54,38.54,38.47,38.47,31300.0,26.5444,26.5444,26.4962,26.4962,31300.0
2009-09-04 13:40:00,38.49,38.49,38.45,38.48,17900.0,26.51,26.51,26.4824,26.5031,17900.0
2009-09-04 13:50:00,38.48,38.53,38.48,38.5,25900.0,26.5031,26.5375,26.5031,26.5169,25900.0
2009-09-04 14:00:00,38.5,38.56,38.49,38.54,75800.0,26.5169,26.5582,26.51,26.5444,75800.0
2009-09-04 14:10:00,38.54,38.56,38.53,38.54,9300.0,26.5444,26.5582,26.5375,26.5444,9300.0
2009-09-04 14:20:00,38.54,38.54,38.53,38.54,14700.0,26.5444,26.5444,26.5375,26.5444,14700.0
2009-09-04 14:30:00,38.54,38.56,38.48,38.49,52700.0,26.5444,26.5582,26.5031,26.51,52700.0
2009-09-04 14:40:00,38.49,38.53,38.49,38.51,24900.0,26.51,26.5375,26.51,26.5238,24900.0
2009-09-04 14:50:00,38.51,38.6,38.51,38.58,81000.0,26.5238,26.5857,26.5238,26.572,81000.0
2009-09-04 15:00:00,38.56,38.62,38.54,38.54,90200.0,26.5582,26.5995,26.5444,26.5444,90200.0
2009-09-04 15:10:00,38.55,38.55,38.52,38.53,16100.0,26.5513,26.5513,26.5306,26.5375,16100.0
2009-09-04 15:20:00,38.53,38.58,38.52,38.56,18800.0,26.5375,26.572,26.5306,26.5582,18800.0
2009-09-04 15:30:00,38.56,38.56,38.51,38.52,30000.0,26.5582,26.5582,26.5238,26.5306,30000.0
2009-09-04 15:40:00,38.52,38.6,38.52,38.6,84000.0,26.5306,26.5857,26.5306,26.5857,84000.0
2009-09-04 15:50:00,38.6,38.63,38.57,38.62,132800.0,26.5857,26.6064,26.5651,26.5995,132800.0
2009-09-08 09:30:00,38.99,39.06,38.28,38.96,297300.0,26.8544,26.9026,26.3653,26.8337,297300.0
2009-09-08 09:40:00,38.97,39.11,38.87,38.99,156700.0,26.8406,26.937,26.7717,26.8544,156700.0
2009-09-08 09:50:00,38.97,39.01,38.88,39.01,68800.0,26.8406,26.8681,26.7786,26.8681,68800.0
2009-09-08 10:00:00,39.01,39.27,39.01,39.18,142100.0,26.8681,27.0472,26.8681,26.9852,142100.0
2009-09-08 10:10:00,39.18,39.36,39.15,39.16,113100.0,26.9852,27.1092,26.9646,26.9714,113100.0
2009-09-08 10:20:00,39.16,39.22,39.04,39.04,49900.0,26.9714,27.0128,26.8888,26.8888,49900.0
2009-09-08 10:30:00,39.04,39.1,39.0,39.03,48100.0,26.8888,26.9301,26.8612,26.8819,48100.0
2009-09-08 10:40:00,39.03,39.22,38.92,39.19,99900.0,26.8819,27.0128,26.8061,26.9921,99900.0
2009-09-08 10:50:00,39.19,39.2,39.07,39.07,55700.0,26.9921,26.999,26.9095,26.9095,55700.0
2009-09-08 11:00:00,39.09,39.1,39.0,39.0,23600.0,26.9232,26.9301,26.8612,26.8612,23600.0
2009-09-08 11:10:00,39.0,39.09,38.93,38.95,77700.0,26.8612,26.9232,26.813,26.8268,77700.0
2009-09-08 11:20:00,38.95,39.02,38.89,38.95,82300.0,26.8268,26.875,26.7855,26.8268,82300.0
2009-09-08 11:30:00,38.95,38.99,38.89,38.92,28900.0,26.8268,26.8544,26.7855,26.8061,28900.0
2009-09-08 11:40:00,38.91,38.93,38.85,38.88,35800.0,26.7993,26.813,26.7579,26.7786,35800.0
2009-09-08 11:50:00,38.87,38.9,38.87,38.9,30000.0,26.7717,26.7924,26.7717,26.7924,30000.0
2009-09-08 12:00:00,38.89,39.0,38.89,39.0,34200.0,26.7855,26.8612,26.7855,26.8612,34200.0
2009-09-08 12:10:00,38.99,39.15,38.99,39.12,29600.0,26.8544,26.9646,26.8544,26.9439,29600.0
2009-09-08 12:20:00,39.13,39.15,39.07,39.13,35900.0,26.9508,26.9646,26.9095,26.9508,35900.0
2009-09-08 12:30:00,39.13,39.18,39.13,39.17,15200.0,26.9508,26.9852,26.9508,26.9783,15200.0
2009-09-08 12:40:00,39.17,39.2,39.16,39.17,26200.0,26.9783,26.999,26.9714,26.9783,26200.0
2009-09-08 12:50:00,39.17,39.21,39.17,39.2,25700.0,26.9783,27.0059,26.9783,26.999,25700.0
2009-09-08 13:00:00,39.2,39.21,39.19,39.2,13600.0,26.999,27.0059,26.9921,26.999,13600.0
2009-09-08 13:10:00,39.19,39.2,39.18,39.19,10400.0,26.9921,26.999,26.9852,26.9921,10400.0
2009-09-08 13:20:00,39.19,39.2,39.15,39.17,18300.0,26.9921,26.999,26.9646,26.9783,18300.0
2009-09-08 13:30:00,39.17,39.17,39.16,39.17,8200.0,26.9783,26.9783,26.9714,26.9783,8200.0
2009-09-08 13:40:00,39.16,39.17,39.1,39.1,29000.0,26.9714,26.9783,26.9301,26.9301,29000.0
2009-09-08 13:50:00,39.1,39.18,39.1,39.16,34500.0,26.9301,26.9852,26.9301,26.9714,34500.0
2009-09-08 14:00:00,39.17,39.19,39.12,39.13,20600.0,26.9783,26.9921,26.9439,26.9508,20600.0
2009-09-08 14:10:00,39.14,39.14,39.07,39.12,20300.0,26.9577,26.9577,26.9095,26.9439,20300.0
2009-09-08 14:20:00,39.12,39.21,39.12,39.21,112800.0,26.9439,27.0059,26.9439,27.0059,112800.0
2009-09-08 14:30:00,39.21,39.21,39.14,39.14,51100.0,27.0059,27.0059,26.9577,26.9577,51100.0
2009-09-08 14:40:00,39.14,39.2,39.14,39.2,44400.0,26.9577,26.999,26.9577,26.999,44400.0
2009-09-08 14:50:00,39.19,39.2,39.15,39.18,30100.0,26.9921,26.999,26.9646,26.9852,30100.0
2009-09-08 15:00:00,39.19,39.2,39.09,39.12,112900.0,26.9921,26.999,26.9232,26.9439,112900.0
2009-09-08 15:10:00,39.12,39.12,39.09,39.09,34600.0,26.9439,26.9439,26.9232,26.9232,34600.0
2009-09-08 15:20:00,39.09,39.12,39.05,39.08,75000.0,26.9232,26.9439,26.8957,26.9163,75000.0
2009-09-08 15:30:00,39.08,39.16,39.04,39.16,53200.0,26.9163,26.9714,26.8888,26.9714,53200.0
2009-09-08 15:40:00,39.16,39.18,39.13,39.18,41200.0,26.9714,26.9852,26.9508,26.9852,41200.0
2009-09-08 15:50:00,39.18,39.22,39.12,39.14,112300.0,26.9852,27.0128,26.9439,26.9577,112300.0
2009-09-09 09:30:00,39.32,39.61,39.28,39.35,102800.0,27.0816,27.2814,27.0541,27.1023,102800.0
2009-09-09 09:40:00,39.36,39.6,39.36,39.52,103200.0,27.1092,27.2745,27.1092,27.2194,103200.0
2009-09-09 09:50:00,39.52,39.97,39.52,39.95,114200.0,27.2194,27.5293,27.2194,27.5156,114200.0
2009-09-09 10:00:00,39.94,39.94,39.85,39.87,68800.0,27.5087,27.5087,27.4467,27.4605,68800.0
2009-09-09 10:10:00,39.87,40.03,39.84,40.02,213100.0,27.4605,27.5707,27.4398,27.5638,213100.0
2009-09-09 10:20:00,40.02,40.22,39.96,40.22,114800.0,27.5638,27.7015,27.5224,27.7015,114800.0
2009-09-09 10:30:00,40.22,40.67,40.18,40.66,350500.0,27.7015,28.0115,27.674,28.0046,350500.0
2009-09-09 10:40:00,40.66,40.66,40.3,40.53,389800.0,28.0046,28.0046,27.7566,27.915,389800.0
2009-09-09 10:50:00,40.52,41.05,40.37,40.73,378800.0,27.9081,28.2732,27.8048,28.0528,378800.0
2009-09-09 11:00:00,40.72,41.15,40.64,40.99,250600.0,28.0459,28.3421,27.9908,28.2319,250600.0
2009-09-09 11:10:00,40.99,41.25,40.9,41.09,259100.0,28.2319,28.4109,28.1699,28.3007,259100.0
2009-09-09 11:20:00,41.07,41.55,41.07,41.51,260900.0,28.287,28.6176,28.287,28.59,260900.0
2009-09-09 11:30:00,41.5,41.66,41.42,41.49,227800.0,28.5831,28.6933,28.528,28.5762,227800.0
2009-09-09 11:40:00,41.49,41.68,41.32,41.32,137100.0,28.5762,28.7071,28.4591,28.4591,137100.0
2009-09-09 11:50:00,41.33,41.39,41.07,41.1,96600.0,28.466,28.5074,28.287,28.3076,96600.0
2009-09-09 12:00:00,41.1,41.17,40.98,41.1,97900.0,28.3076,28.3558,28.225,28.3076,97900.0
2009-09-09 12:10:00,41.11,41.17,41.06,41.14,34900.0,28.3145,28.3558,28.2801,28.3352,34900.0
2009-09-09 12:20:00,41.14,41.15,41.1,41.13,17700.0,28.3352,28.3421,28.3076,28.3283,17700.0
2009-09-09 12:30:00,41.12,41.12,41.0,41.0,34400.0,28.3214,28.3214,28.2387,28.2387,34400.0
2009-09-09 12:40:00,41.0,41.06,40.96,41.0,45400.0,28.2387,28.2801,28.2112,28.2387,45400.0
2009-09-09 12:50:00,41.02,41.13,41.0,41.13,105000.0,28.2525,28.3283,28.2387,28.3283,105000.0
2009-09-09 13:00:00,41.12,41.23,41.07,41.08,70600.0,28.3214,28.3972,28.287,28.2938,70600.0
2009-09-09 13:10:00,41.07,41.1,40.55,40.91,362600.0,28.287,28.3076,27.9288,28.1768,362600.0
2009-09-09 13:20:00,40.9,40.92,40.8,40.88,52400.0,28.1699,28.1836,28.101,28.1561,52400.0
2009-09-09 13:30:00,40.87,40.87,40.68,40.71,62400.0,28.1492,28.1492,28.0183,28.039,62400.0
2009-09-09 13:40:00,40.72,40.72,40.6,40.7,36200.0,28.0459,28.0459,27.9632,28.0321,36200.0
2009-09-09 13:50:00,40.7,40.8,40.7,40.73,50300.0,28.0321,28.101,28.0321,28.0528,50300.0
2009-09-09 14:00:00,40.72,40.72,40.65,40.65,24900.0,28.0459,28.0459,27.9977,27.9977,24900.0
2009-09-09 14:10:00,40.66,40.67,40.55,40.56,55100.0,28.0046,28.0115,27.9288,27.9357,55100.0
2009-09-09 14:20:00,40.56,40.58,40.52,40.54,53200.0,27.9357,27.9495,27.9081,27.9219,53200.0
2009-09-09 14:30:00,40.54,40.56,40.44,40.46,149700.0,27.9219,27.9357,27.853,27.8668,149700.0
2009-09-09 14:40:00,40.45,40.46,40.34,40.42,228100.0,27.8599,27.8668,27.7842,27.8393,228100.0
2009-09-09 14:50:00,40.43,40.5,40.37,40.49,137600.0,27.8462,27.8944,27.8048,27.8875,137600.0
2009-09-09 15:00:00,40.49,40.56,40.47,40.48,70900.0,27.8875,27.9357,27.8737,27.8806,70900.0
2009-09-09 15:10:00,40.48,40.5,40.43,40.5,87100.0,27.8806,27.8944,27.8462,27.8944,87100.0
2009-09-09 15:20:00,40.5,40.51,40.45,40.46,47400.0,27.8944,27.9013,27.8599,27.8668,47400.0
2009-09-09 15:30:00,40.46,40.48,40.43,40.47,106300.0,27.8668,27.8806,27.8462,27.8737,106300.0
2009-09-09 15:40:00,40.47,40.48,40.42,40.44,120000.0,27.8737,27.8806,27.8393,27.853,120000.0
2009-09-09 15:50:00,40.44,40.52,40.43,40.51,255700.0,27.853,27.9081,27.8462,27.9013,255700.0
2009-09-10 09:30:00,40.6,40.76,40.19,40.29,65200.0,27.9632,28.0734,27.6809,27.7497,65200.0
2009-09-10 09:40:00,40.3,40.38,40.28,40.3,44800.0,27.7566,27.8117,27.7428,27.7566,44800.0
2009-09-10 09:50:00,40.3,40.36,40.29,40.35,37400.0,27.7566,27.7979,27.7497,27.7911,37400.0
2009-09-10 10:00:00,40.35,40.36,40.22,40.23,33100.0,27.7911,27.7979,27.7015,27.7084,33100.0
2009-09-10 10:10:00,40.24,40.4,40.23,40.35,68000.0,27.7153,27.8255,27.7084,27.7911,68000.0
2009-09-10 10:20:00,40.35,40.4,40.27,40.38,27700.0,27.7911,27.8255,27.736,27.8117,27700.0
2009-09-10 10:30:00,40.39,40.44,40.35,40.37,53900.0,27.8186,27.853,27.7911,27.8048,53900.0
2009-09-10 10:40:00,40.39,40.41,40.34,40.35,10900.0,27.8186,27.8324,27.7842,27.7911,10900.0
2009-09-10 10:50:00,40.35,40.35,40.32,40.33,11000.0,27.7911,27.7911,27.7704,27.7773,11000.0
2009-09-10 11:00:00,40.33,40.34,40.32,40.34,13800.0,27.7773,27.7842,27.7704,27.7842,13800.0
2009-09-10 11:10:00,40.33,40.37,40.29,40.29,18900.0,27.7773,27.8048,27.7497,27.7497,18900.0
2009-09-10 11:20:00,40.3,40.31,40.19,40.2,19800.0,27.7566,27.7635,27.6809,27.6877,19800.0
2009-09-10 11:30:00,40.19,40.2,40.14,40.15,16200.0,27.6809,27.6877,27.6464,27.6533,16200.0
2009-09-10 11:40:00,40.15,40.2,40.08,40.19,59500.0,27.6533,27.6877,27.6051,27.6809,59500.0
2009-09-10 11:50:00,40.19,40.22,40.18,40.19,14500.0,27.6809,27.7015,27.674,27.6809,14500.0
2009-09-10 12:00:00,40.19,40.26,40.18,40.25,23200.0,27.6809,27.7291,27.674,27.7222,23200.0
2009-09-10 12:10:00,40.25,40.27,40.22,40.23,21200.0,27.7222,27.736,27.7015,27.7084,21200.0
2009-09-10 12:20:00,40.24,40.24,40.14,40.21,43300.0,27.7153,27.7153,27.6464,27.6946,43300.0
2009-09-10 12:30:00,40.22,40.22,40.21,40.22,15700.0,27.7015,27.7015,27.6946,27.7015,15700.0
2009-09-10 12:40:00,40.22,40.22,40.21,40.21,15600.0,27.7015,27.7015,27.6946,27.6946,15600.0
2009-09-10 12:50:00,40.21,40.26,40.21,40.25,28100.0,27.6946,27.7291,27.6946,27.7222,28100.0
2009-09-10 13:00:00,40.26,40.32,40.22,40.28,23500.0,27.7291,27.7704,27.7015,27.7428,23500.0
2009-09-10 13:10:00,40.29,40.29,40.24,40.25,6700.0,27.7497,27.7497,27.7153,27.7222,6700.0
2009-09-10 13:20:00,40.24,40.25,40.24,40.25,10700.0,27.7153,27.7222,27.7153,27.7222,10700.0
2009-09-10 13:30:00,40.25,40.26,40.24,40.25,12800.0,27.7222,27.7291,27.7153,27.7222,12800.0
2009-09-10 13:40:00,40.25,40.3,40.24,40.29,18400.0,27.7222,27.7566,27.7153,27.7497,18400.0
2009-09-10 13:50:00,40.3,40.34,40.27,40.27,27700.0,27.7566,27.7842,27.736,27.736,27700.0
2009-09-10 14:00:00,40.28,40.31,40.27,40.31,15800.0,27.7428,27.7635,27.736,27.7635,15800.0
2009-09-10 14:10:00,40.31,40.31,40.3,40.31,9500.0,27.7635,27.7635,27.7566,27.7635,9500.0
2009-09-10 14:20:00,40.3,40.33,40.3,40.32,16300.0,27.7566,27.7773,27.7566,27.7704,16300.0
2009-09-10 14:30:00,40.32,40.33,40.3,40.3,22900.0,27.7704,27.7773,27.7566,27.7566,22900.0
2009-09-10 14:40:00,40.31,40.32,40.3,40.32,11700.0,27.7635,27.7704,27.7566,27.7704,11700.0
2009-09-10 14:50:00,40.31,40.32,40.3,40.31,18500.0,27.7635,27.7704,27.7566,27.7635,18500.0
2009-09-10 15:00:00,40.3,40.31,40.24,40.25,56600.0,27.7566,27.7635,27.7153,27.7222,56600.0
2009-09-10 15:10:00,40.26,40.26,40.22,40.23,26900.0,27.7291,27.7291,27.7015,27.7084,26900.0
2009-09-10 15:20:00,40.22,40.25,40.22,40.24,24600.0,27.7015,27.7222,27.7015,27.7153,24600.0
2009-09-10 15:30:00,40.25,40.28,40.24,40.27,27000.0,27.7222,27.7428,27.7153,27.736,27000.0
2009-09-10 15:40:00,40.28,40.43,40.27,40.43,80600.0,27.7428,27.8462,27.736,27.8462,80600.0
2009-09-10 15:50:00,40.43,40.49,40.42,40.44,144100.0,27.8462,27.8875,27.8393,27.853,144100.0
2009-09-11 09:30:00,40.45,40.45,40.23,40.3,39000.0,27.8599,27.8599,27.7084,27.7566,39000.0
2009-09-11 09:40:00,40.25,40.29,40.16,40.26,41200.0,27.7222,27.7497,27.6602,27.7291,41200.0
2009-09-11 09:50:00,40.26,40.39,40.23,40.37,34700.0,27.7291,27.8186,27.7084,27.8048,34700.0
2009-09-11 10:00:00,40.38,40.4,40.24,40.4,36500.0,27.8117,27.8255,27.7153,27.8255,36500.0
2009-09-11 10:10:00,40.39,40.39,40.25,40.28,27800.0,27.8186,27.8186,27.7222,27.7428,27800.0
2009-09-11 10:20:00,40.27,40.35,40.26,40.26,19800.0,27.736,27.7911,27.7291,27.7291,19800.0
2009-09-11 10:30:00,40.27,40.35,40.27,40.28,22900.0,27.736,27.7911,27.736,27.7428,22900.0
2009-09-11 10:40:00,40.28,40.31,40.25,40.3,13300.0,27.7428,27.7635,27.7222,27.7566,13300.0
2009-09-11 10:50:00,40.32,40.34,40.29,40.29,18900.0,27.7704,27.7842,27.7497,27.7497,18900.0
2009-09-11 11:00:00,40.3,40.31,40.11,40.11,54300.0,27.7566,27.7635,27.6258,27.6258,54300.0
2009-09-11 11:10:00,40.11,40.12,40.07,40.09,22000.0,27.6258,27.6326,27.5982,27.612,22000.0
2009-09-11 11:20:00,40.1,40.11,40.06,40.07,22500.0,27.6189,27.6258,27.5913,27.5982,22500.0
2009-09-11 11:30:00,40.07,40.1,40.05,40.1,12200.0,27.5982,27.6189,27.5844,27.6189,12200.0
2009-09-11 11:40:00,40.1,40.12,40.02,40.05,71400.0,27.6189,27.6326,27.5638,27.5844,71400.0
2009-09-11 11:50:00,40.06,40.08,40.01,40.04,35200.0,27.5913,27.6051,27.5569,27.5775,35200.0
2009-09-11 12:00:00,40.03,40.07,40.02,40.06,18000.0,27.5707,27.5982,27.5638,27.5913,18000.0
2009-09-11 12:10:00,40.08,40.16,40.08,40.16,16000.0,27.6051,27.6602,27.6051,27.6602,16000.0
2009-09-11 12:20:00,40.16,40.16,40.02,40.03,23900.0,27.6602,27.6602,27.5638,27.5707,23900.0
2009-09-11 12:30:00,40.04,40.06,40.0,40.02,14500.0,27.5775,27.5913,27.55,27.5638,14500.0
2009-09-11 12:40:00,40.02,40.06,40.0,40.05,10100.0,27.5638,27.5913,27.55,27.5844,10100.0
2009-09-11 12:50:00,40.06,40.08,40.06,40.08,5900.0,27.5913,27.6051,27.5913,27.6051,5900.0
2009-09-11 13:00:00,40.08,40.09,40.07,40.07,11400.0,27.6051,27.612,27.5982,27.5982,11400.0
2009-09-11 13:10:00,40.08,40.09,40.07,40.07,8100.0,27.6051,27.612,27.5982,27.5982,8100.0
2009-09-11 13:20:00,40.07,40.08,40.07,40.08,3600.0,27.5982,27.6051,27.5982,27.6051,3600.0
2009-09-11 13:30:00,40.07,40.18,40.07,40.17,13500.0,27.5982,27.674,27.5982,27.6671,13500.0
2009-09-11 13:40:00,40.17,40.19,40.16,40.18,14900.0,27.6671,27.6809,27.6602,27.674,14900.0
2009-09-11 13:50:00,40.19,40.22,40.14,40.14,14100.0,27.6809,27.7015,27.6464,27.6464,14100.0
2009-09-11 14:00:00,40.14,40.22,40.14,40.21,19300.0,27.6464,27.7015,27.6464,27.6946,19300.0
2009-09-11 14:10:00,40.2,40.21,40.17,40.2,15600.0,27.6877,27.6946,27.6671,27.6877,15600.0
2009-09-11 14:20:00,40.21,40.22,40.17,40.19,15900.0,27.6946,27.7015,27.6671,27.6809,15900.0
2009-09-11 14:30:00,40.19,40.25,40.19,40.21,12800.0,27.6809,27.7222,27.6809,27.6946,12800.0
2009-09-11 14:40:00,40.2,40.2,40.16,40.19,14900.0,27.6877,27.6877,27.6602,27.6809,14900.0
2009-09-11 14:50:00,40.19,40.21,40.17,40.17,14300.0,27.6809,27.6946,27.6671,27.6671,14300.0
2009-09-11 15:00:00,40.17,40.21,40.17,40.2,10600.0,27.6671,27.6946,27.6671,27.6877,10600.0
2009-09-11 15:10:00,40.21,40.24,40.21,40.23,19100.0,27.6946,27.7153,27.6946,27.7084,19100.0
2009-09-11 15:20:00,40.23,40.27,40.22,40.26,34600.0,27.7084,27.736,27.7015,27.7291,34600.0
2009-09-11 15:30:00,40.26,40.3,40.24,40.29,57400.0,27.7291,27.7566,27.7153,27.7497,57400.0
2009-09-11 15:40:00,40.29,40.33,40.28,40.33,60600.0,27.7497,27.7773,27.7428,27.7773,60600.0
2009-09-11 15:50:00,40.32,40.33,40.22,40.25,112000.0,27.7704,27.7773,27.7015,27.7222,112000.0
2009-09-14 09:30:00,39.76,40.14,39.52,39.62,106200.0,27.3847,27.6464,27.2194,27.2883,106200.0
2009-09-14 09:40:00,39.61,39.63,39.55,39.6,60800.0,27.2814,27.2952,27.2401,27.2745,60800.0
2009-09-14 09:50:00,39.59,39.66,39.55,39.6,71400.0,27.2676,27.3158,27.2401,27.2745,71400.0
2009-09-14 10:00:00,39.61,39.7,39.59,39.63,52200.0,27.2814,27.3434,27.2676,27.2952,52200.0
2009-09-14 10:10:00,39.62,39.71,39.51,39.71,88200.0,27.2883,27.3503,27.2125,27.3503,88200.0
2009-09-14 10:20:00,39.71,39.82,39.56,39.58,65600.0,27.3503,27.426,27.2469,27.2607,65600.0
2009-09-14 10:30:00,39.59,39.62,39.55,39.61,66900.0,27.2676,27.2883,27.2401,27.2814,66900.0
2009-09-14 10:40:00,39.62,39.63,39.53,39.54,46500.0,27.2883,27.2952,27.2263,27.2332,46500.0
2009-09-14 10:50:00,39.52,39.58,39.44,39.47,53100.0,27.2194,27.2607,27.1643,27.185,53100.0
2009-09-14 11:00:00,39.47,39.56,39.47,39.52,36800.0,27.185,27.2469,27.185,27.2194,36800.0
2009-09-14 11:10:00,39.52,39.63,39.52,39.59,30900.0,27.2194,27.2952,27.2194,27.2676,30900.0
2009-09-14 11:20:00,39.58,39.64,39.58,39.59,32000.0,27.2607,27.302,27.2607,27.2676,32000.0
2009-09-14 11:30:00,39.59,39.59,39.53,39.55,21700.0,27.2676,27.2676,27.2263,27.2401,21700.0
2009-09-14 11:40:00,39.54,39.56,39.5,39.56,24700.0,27.2332,27.2469,27.2056,27.2469,24700.0
2009-09-14 11:50:00,39.56,39.6,39.55,39.58,18000.0,27.2469,27.2745,27.2401,27.2607,18000.0
2009-09-14 12:00:00,39.58,39.6,39.54,39.54,17100.0,27.2607,27.2745,27.2332,27.2332,17100.0
2009-09-14 12:10:00,39.54,39.56,39.54,39.56,19300.0,27.2332,27.2469,27.2332,27.2469,19300.0
2009-09-14 12:20:00,39.55,39.56,39.53,39.55,29400.0,27.2401,27.2469,27.2263,27.2401,29400.0
2009-09-14 12:30:00,39.56,39.59,39.55,39.58,15700.0,27.2469,27.2676,27.2401,27.2607,15700.0
2009-09-14 12:40:00,39.59,39.61,39.55,39.61,62300.0,27.2676,27.2814,27.2401,27.2814,62300.0
2009-09-14 12:50:00,39.6,39.6,39.56,39.56,10500.0,27.2745,27.2745,27.2469,27.2469,10500.0
2009-09-14 13:00:00,39.57,39.58,39.56,39.57,8100.0,27.2538,27.2607,27.2469,27.2538,8100.0
2009-09-14 13:10:00,39.58,39.58,39.53,39.53,16700.0,27.2607,27.2607,27.2263,27.2263,16700.0
2009-09-14 13:20:00,39.53,39.55,39.53,39.55,15300.0,27.2263,27.2401,27.2263,27.2401,15300.0
2009-09-14 13:30:00,39.54,39.56,39.54,39.55,7700.0,27.2332,27.2469,27.2332,27.2401,7700.0
2009-09-14 13:40:00,39.56,39.56,39.55,39.56,13500.0,27.2469,27.2469,27.2401,27.2469,13500.0
2009-09-14 13:50:00,39.55,39.56,39.51,39.52,33600.0,27.2401,27.2469,27.2125,27.2194,33600.0
2009-09-14 14:00:00,39.53,39.6,39.53,39.59,15700.0,27.2263,27.2745,27.2263,27.2676,15700.0
2009-09-14 14:10:00,39.59,39.6,39.59,39.59,7500.0,27.2676,27.2745,27.2676,27.2676,7500.0
2009-09-14 14:20:00,39.59,39.65,39.59,39.64,21200.0,27.2676,27.3089,27.2676,27.302,21200.0
2009-09-14 14:30:00,39.64,39.67,39.62,39.62,51300.0,27.302,27.3227,27.2883,27.2883,51300.0
2009-09-14 14:40:00,39.62,39.64,39.57,39.6,50900.0,27.2883,27.302,27.2538,27.2745,50900.0
2009-09-14 14:50:00,39.6,39.64,39.59,39.6,34100.0,27.2745,27.302,27.2676,27.2745,34100.0
2009-09-14 15:00:00,39.6,39.63,39.59,39.63,28000.0,27.2745,27.2952,27.2676,27.2952,28000.0
2009-09-14 15:10:00,39.63,39.64,39.59,39.6,30500.0,27.2952,27.302,27.2676,27.2745,30500.0
2009-09-14 15:20:00,39.6,39.6,39.56,39.57,28900.0,27.2745,27.2745,27.2469,27.2538,28900.0
2009-09-14 15:30:00,39.58,39.67,39.57,39.67,65400.0,27.2607,27.3227,27.2538,27.3227,65400.0
2009-09-14 15:40:00,39.67,39.7,39.66,39.7,76200.0,27.3227,27.3434,27.3158,27.3434,76200.0
2009-09-14 15:50:00,39.69,39.78,39.69,39.76,138800.0,27.3365,27.3985,27.3365,27.3847,138800.0
2009-09-15 09:30:00,39.81,39.84,39.39,39.45,27300.0,27.4191,27.4398,27.1299,27.1712,27300.0
2009-09-15 09:40:00,39.45,39.48,39.37,39.38,27000.0,27.1712,27.1918,27.1161,27.123,27000.0
2009-09-15 09:50:00,39.38,39.38,39.23,39.24,23400.0,27.123,27.123,27.0197,27.0265,23400.0
2009-09-15 10:00:00,39.26,39.28,39.18,39.21,36300.0,27.0403,27.0541,26.9852,27.0059,36300.0
2009-09-15 10:10:00,39.23,39.26,39.19,39.24,16800.0,27.0197,27.0403,26.9921,27.0265,16800.0
2009-09-15 10:20:00,39.26,39.3,39.22,39.26,29000.0,27.0403,27.0679,27.0128,27.0403,29000.0
2009-09-15 10:30:00,39.26,39.27,39.18,39.24,38600.0,27.0403,27.0472,26.9852,27.0265,38600.0
2009-09-15 10:40:00,39.25,39.28,39.23,39.27,31000.0,27.0334,27.0541,27.0197,27.0472,31000.0
2009-09-15 10:50:00,39.27,39.38,39.27,39.37,26300.0,27.0472,27.123,27.0472,27.1161,26300.0
2009-09-15 11:00:00,39.36,39.37,39.31,39.35,25500.0,27.1092,27.1161,27.0748,27.1023,25500.0
2009-09-15 11:10:00,39.36,39.36,39.31,39.33,16000.0,27.1092,27.1092,27.0748,27.0885,16000.0
2009-09-15 11:20:00,39.33,39.35,39.2,39.27,62200.0,27.0885,27.1023,26.999,27.0472,62200.0
2009-09-15 11:30:00,39.26,39.35,39.2,39.22,1012900.0,27.0403,27.1023,26.999,27.0128,1012900.0
2009-09-15 11:40:00,39.22,39.27,39.21,39.23,21200.0,27.0128,27.0472,27.0059,27.0197,21200.0
2009-09-15 11:50:00,39.24,39.24,39.12,39.16,21600.0,27.0265,27.0265,26.9439,26.9714,21600.0
2009-09-15 12:00:00,39.15,39.35,39.13,39.32,67100.0,26.9646,27.1023,26.9508,27.0816,67100.0
2009-09-15 12:10:00,39.31,39.31,39.26,39.31,22100.0,27.0748,27.0748,27.0403,27.0748,22100.0
2009-09-15 12:20:00,39.3,39.33,39.3,39.3,10700.0,27.0679,27.0885,27.0679,27.0679,10700.0
2009-09-15 12:30:00,39.3,39.31,39.26,39.27,11700.0,27.0679,27.0748,27.0403,27.0472,11700.0
2009-09-15 12:40:00,39.28,39.29,39.26,39.28,5800.0,27.0541,27.061,27.0403,27.0541,5800.0
2009-09-15 12:50:00,39.28,39.3,39.26,39.29,10600.0,27.0541,27.0679,27.0403,27.061,10600.0
2009-09-15 13:00:00,39.28,39.29,39.26,39.26,9900.0,27.0541,27.061,27.0403,27.0403,9900.0
2009-09-15 13:10:00,39.26,39.29,39.26,39.26,20500.0,27.0403,27.061,27.0403,27.0403,20500.0
2009-09-15 13:20:00,39.26,39.33,39.26,39.31,40600.0,27.0403,27.0885,27.0403,27.0748,40600.0
2009-09-15 13:30:00,39.31,39.32,39.27,39.28,19600.0,27.0748,27.0816,27.0472,27.0541,19600.0
2009-09-15 13:40:00,39.29,39.3,39.26,39.3,8600.0,27.061,27.0679,27.0403,27.0679,8600.0
2009-09-15 13:50:00,39.29,39.33,39.26,39.29,26800.0,27.061,27.0885,27.0403,27.061,26800.0
2009-09-15 14:00:00,39.3,39.32,39.27,39.29,15900.0,27.0679,27.0816,27.0472,27.061,15900.0
2009-09-15 14:10:00,39.28,39.3,39.27,39.27,17200.0,27.0541,27.0679,27.0472,27.0472,17200.0
2009-09-15 14:20:00,39.27,39.27,39.21,39.26,27700.0,27.0472,27.0472,27.0059,27.0403,27700.0
2009-09-15 14:30:00,39.26,39.26,39.23,39.24,17200.0,27.0403,27.0403,27.0197,27.0265,17200.0
2009-09-15 14:40:00,39.24,39.27,39.24,39.26,8800.0,27.0265,27.0472,27.0265,27.0403,8800.0
2009-09-15 14:50:00,39.27,39.28,39.26,39.27,10600.0,27.0472,27.0541,27.0403,27.0472,10600.0
2009-09-15 15:00:00,39.28,39.29,39.27,39.29,18300.0,27.0541,27.061,27.0472,27.061,18300.0
2009-09-15 15:10:00,39.29,39.34,39.28,39.34,33400.0,27.061,27.0954,27.0541,27.0954,33400.0
2009-09-15 15:20:00,39.35,39.43,39.34,39.4,88600.0,27.1023,27.1574,27.0954,27.1367,88600.0
2009-09-15 15:30:00,39.39,39.46,39.39,39.45,49400.0,27.1299,27.1781,27.1299,27.1712,49400.0
2009-09-15 15:40:00,39.45,39.5,39.41,39.48,92800.0,27.1712,27.2056,27.1436,27.1918,92800.0
2009-09-15 15:50:00,39.49,39.58,39.48,39.54,149000.0,27.1987,27.2607,27.1918,27.2332,149000.0
2009-09-16 09:30:00,39.56,39.67,39.2,39.36,152500.0,27.2469,27.3227,26.999,27.1092,152500.0
2009-09-16 09:40:00,39.31,39.34,39.13,39.22,18500.0,27.0748,27.0954,26.9508,27.0128,18500.0
2009-09-16 09:50:00,39.22,39.24,39.11,39.15,21400.0,27.0128,27.0265,26.937,26.9646,21400.0
2009-09-16 10:00:00,39.12,39.19,39.05,39.1,25100.0,26.9439,26.9921,26.8957,26.9301,25100.0
2009-09-16 10:10:00,39.11,39.19,39.05,39.17,24400.0,26.937,26.9921,26.8957,26.9783,24400.0
2009-09-16 10:20:00,39.18,39.22,39.17,39.18,13600.0,26.9852,27.0128,26.9783,26.9852,13600.0
2009-09-16 10:30:00,39.19,39.32,39.19,39.27,28700.0,26.9921,27.0816,26.9921,27.0472,28700.0
2009-09-16 10:40:00,39.27,39.34,39.26,39.29,17800.0,27.0472,27.0954,27.0403,27.061,17800.0
2009-09-16 10:50:00,39.31,39.39,39.3,39.38,21100.0,27.0748,27.1299,27.0679,27.123,21100.0
2009-09-16 11:00:00,39.38,39.39,39.13,39.29,118100.0,27.123,27.1299,26.9508,27.061,118100.0
2009-09-16 11:10:00,39.29,39.35,39.24,39.26,31900.0,27.061,27.1023,27.0265,27.0403,31900.0
2009-09-16 11:20:00,39.26,39.28,39.24,39.25,17800.0,27.0403,27.0541,27.0265,27.0334,17800.0
2009-09-16 11:30:00,39.25,39.28,39.25,39.27,17800.0,27.0334,27.0541,27.0334,27.0472,17800.0
2009-09-16 11:40:00,39.27,39.37,39.25,39.34,19300.0,27.0472,27.1161,27.0334,27.0954,19300.0
2009-09-16 11:50:00,39.34,39.34,39.26,39.27,15800.0,27.0954,27.0954,27.0403,27.0472,15800.0
2009-09-16 12:00:00,39.26,39.32,39.25,39.3,13800.0,27.0403,27.0816,27.0334,27.0679,13800.0
2009-09-16 12:10:00,39.3,39.3,39.27,39.28,11300.0,27.0679,27.0679,27.0472,27.0541,11300.0
2009-09-16 12:20:00,39.27,39.3,39.23,39.25,12000.0,27.0472,27.0679,27.0197,27.0334,12000.0
2009-09-16 12:30:00,39.24,39.3,39.24,39.28,9900.0,27.0265,27.0679,27.0265,27.0541,9900.0
2009-09-16 12:40:00,39.27,39.32,39.27,39.3,83900.0,27.0472,27.0816,27.0472,27.0679,83900.0
2009-09-16 12:50:00,39.3,39.32,39.26,39.3,19100.0,27.0679,27.0816,27.0403,27.0679,19100.0
2009-09-16 13:00:00,39.3,39.35,39.3,39.35,8000.0,27.0679,27.1023,27.0679,27.1023,8000.0
2009-09-16 13:10:00,39.34,39.34,39.29,39.31,18500.0,27.0954,27.0954,27.061,27.0748,18500.0
2009-09-16 13:20:00,39.32,39.34,39.29,39.31,72700.0,27.0816,27.0954,27.061,27.0748,72700.0
2009-09-16 13:30:00,39.32,39.35,39.31,39.31,23900.0,27.0816,27.1023,27.0748,27.0748,23900.0
2009-09-16 13:40:00,39.31,39.33,39.28,39.32,24400.0,27.0748,27.0885,27.0541,27.0816,24400.0
2009-09-16 13:50:00,39.32,39.34,39.3,39.34,19000.0,27.0816,27.0954,27.0679,27.0954,19000.0
2009-09-16 14:00:00,39.33,39.35,39.32,39.34,15500.0,27.0885,27.1023,27.0816,27.0954,15500.0
2009-09-16 14:10:00,39.33,39.37,39.32,39.33,23700.0,27.0885,27.1161,27.0816,27.0885,23700.0
2009-09-16 14:20:00,39.33,39.36,39.31,39.34,31400.0,27.0885,27.1092,27.0748,27.0954,31400.0
2009-09-16 14:30:00,39.33,39.33,39.29,39.29,40500.0,27.0885,27.0885,27.061,27.061,40500.0
2009-09-16 14:40:00,39.29,39.3,39.28,39.3,23500.0,27.061,27.0679,27.0541,27.0679,23500.0
2009-09-16 14:50:00,39.29,39.3,39.27,39.27,24000.0,27.061,27.0679,27.0472,27.0472,24000.0
2009-09-16 15:00:00,39.28,39.34,39.27,39.31,52300.0,27.0541,27.0954,27.0472,27.0748,52300.0
2009-09-16 15:10:00,39.32,39.33,39.26,39.29,25600.0,27.0816,27.0885,27.0403,27.061,25600.0
2009-09-16 15:20:00,39.29,39.32,39.28,39.3,25800.0,27.061,27.0816,27.0541,27.0679,25800.0
2009-09-16 15:30:00,39.3,39.32,39.27,39.3,47600.0,27.0679,27.0816,27.0472,27.0679,47600.0
2009-09-16 15:40:00,39.31,39.35,39.28,39.33,100800.0,27.0748,27.1023,27.0541,27.0885,100800.0
2009-09-16 15:50:00,39.33,39.4,39.32,39.37,143200.0,27.0885,27.1367,27.0816,27.1161,143200.0
2009-09-17 09:30:00,39.26,39.37,38.85,39.03,96700.0,27.0403,27.1161,26.7579,26.8819,96700.0
2009-09-17 09:40:00,39.03,39.15,39.01,39.12,28300.0,26.8819,26.9646,26.8681,26.9439,28300.0
2009-09-17 09:50:00,39.1,39.24,39.1,39.21,29800.0,26.9301,27.0265,26.9301,27.0059,29800.0
2009-09-17 10:00:00,39.21,39.29,38.99,39.04,50400.0,27.0059,27.061,26.8544,26.8888,50400.0
2009-09-17 10:10:00,39.03,39.06,38.85,38.88,74200.0,26.8819,26.9026,26.7579,26.7786,74200.0
2009-09-17 10:20:00,38.89,39.01,38.88,39.01,30200.0,26.7855,26.8681,26.7786,26.8681,30200.0
2009-09-17 10:30:00,39.01,39.04,38.94,39.03,35500.0,26.8681,26.8888,26.8199,26.8819,35500.0
2009-09-17 10:40:00,39.03,39.11,39.02,39.1,33500.0,26.8819,26.937,26.875,26.9301,33500.0
2009-09-17 10:50:00,39.1,39.2,39.1,39.15,48400.0,26.9301,26.999,26.9301,26.9646,48400.0
2009-09-17 11:00:00,39.13,39.13,39.07,39.13,24000.0,26.9508,26.9508,26.9095,26.9508,24000.0
2009-09-17 11:10:00,39.13,39.17,39.1,39.11,11500.0,26.9508,26.9783,26.9301,26.937,11500.0
2009-09-17 11:20:00,39.11,39.12,39.02,39.06,19500.0,26.937,26.9439,26.875,26.9026,19500.0
2009-09-17 11:30:00,39.06,39.08,39.05,39.06,13100.0,26.9026,26.9163,26.8957,26.9026,13100.0
2009-09-17 11:40:00,39.07,39.1,39.04,39.1,22600.0,26.9095,26.9301,26.8888,26.9301,22600.0
2009-09-17 11:50:00,39.11,39.11,39.05,39.08,23000.0,26.937,26.937,26.8957,26.9163,23000.0
2009-09-17 12:00:00,39.08,39.1,39.04,39.05,92600.0,26.9163,26.9301,26.8888,26.8957,92600.0
2009-09-17 12:10:00,39.06,39.1,39.01,39.05,69700.0,26.9026,26.9301,26.8681,26.8957,69700.0
2009-09-17 12:20:00,39.05,39.07,39.03,39.03,20400.0,26.8957,26.9095,26.8819,26.8819,20400.0
2009-09-17 12:30:00,39.03,39.04,39.0,39.03,13400.0,26.8819,26.8888,26.8612,26.8819,13400.0
2009-09-17 12:40:00,39.02,39.04,38.93,38.97,16000.0,26.875,26.8888,26.813,26.8406,16000.0
2009-09-17 12:50:00,38.96,39.03,38.96,39.01,26200.0,26.8337,26.8819,26.8337,26.8681,26200.0
2009-09-17 13:00:00,39.02,39.06,38.99,39.03,26000.0,26.875,26.9026,26.8544,26.8819,26000.0
2009-09-17 13:10:00,39.04,39.04,38.97,38.98,84600.0,26.8888,26.8888,26.8406,26.8475,84600.0
2009-09-17 13:20:00,38.98,38.98,38.92,38.96,15300.0,26.8475,26.8475,26.8061,26.8337,15300.0
2009-09-17 13:30:00,38.95,38.96,38.93,38.95,10400.0,26.8268,26.8337,26.813,26.8268,10400.0
2009-09-17 13:40:00,38.95,38.97,38.92,38.94,31500.0,26.8268,26.8406,26.8061,26.8199,31500.0
2009-09-17 13:50:00,38.95,38.98,38.93,38.96,13100.0,26.8268,26.8475,26.813,26.8337,13100.0
2009-09-17 14:00:00,38.96,39.07,38.94,39.03,41300.0,26.8337,26.9095,26.8199,26.8819,41300.0
2009-09-17 14:10:00,39.02,39.09,39.02,39.06,34800.0,26.875,26.9232,26.875,26.9026,34800.0
2009-09-17 14:20:00,39.05,39.06,38.98,38.99,26900.0,26.8957,26.9026,26.8475,26.8544,26900.0
2009-09-17 14:30:00,39.0,39.01,38.95,38.98,26000.0,26.8612,26.8681,26.8268,26.8475,26000.0
2009-09-17 14:40:00,38.98,39.01,38.95,38.98,52500.0,26.8475,26.8681,26.8268,26.8475,52500.0
2009-09-17 14:50:00,38.98,38.98,38.93,38.97,54700.0,26.8475,26.8475,26.813,26.8406,54700.0
2009-09-17 15:00:00,38.97,39.01,38.94,38.99,66600.0,26.8406,26.8681,26.8199,26.8544,66600.0
2009-09-17 15:10:00,38.99,39.04,38.98,39.04,66000.0,26.8544,26.8888,26.8475,26.8888,66000.0
2009-09-17 15:20:00,39.03,39.09,39.0,39.05,71400.0,26.8819,26.9232,26.8612,26.8957,71400.0
2009-09-17 15:30:00,39.04,39.06,38.94,38.94,128600.0,26.8888,26.9026,26.8199,26.8199,128600.0
2009-09-17 15:40:00,38.94,38.96,38.83,38.83,125700.0,26.8199,26.8337,26.7442,26.7442,125700.0
2009-09-17 15:50:00,38.83,38.95,38.83,38.92,147700.0,26.7442,26.8268,26.7442,26.8061,147700.0
2009-09-18 09:30:00,39.02,39.14,38.75,39.02,263500.0,26.875,26.9577,26.6891,26.875,263500.0
2009-09-18 09:40:00,39.02,39.11,39.01,39.07,26000.0,26.875,26.937,26.8681,26.9095,26000.0
2009-09-18 09:50:00,39.07,39.09,38.99,39.0,26600.0,26.9095,26.9232,26.8544,26.8612,26600.0
2009-09-18 10:00:00,38.99,38.99,38.89,38.98,22700.0,26.8544,26.8544,26.7855,26.8475,22700.0
2009-09-18 10:10:00,38.98,39.04,38.94,39.01,18500.0,26.8475,26.8888,26.8199,26.8681,18500.0
2009-09-18 10:20:00,39.0,39.09,38.98,39.07,36900.0,26.8612,26.9232,26.8475,26.9095,36900.0
2009-09-18 10:30:00,39.07,39.14,39.05,39.13,18100.0,26.9095,26.9577,26.8957,26.9508,18100.0
2009-09-18 10:40:00,39.12,39.13,39.08,39.12,26100.0,26.9439,26.9508,26.9163,26.9439,26100.0
2009-09-18 10:50:00,39.11,39.23,39.11,39.16,51300.0,26.937,27.0197,26.937,26.9714,51300.0
2009-09-18 11:00:00,39.17,39.21,39.11,39.2,28200.0,26.9783,27.0059,26.937,26.999,28200.0
2009-09-18 11:10:00,39.2,39.25,39.19,39.21,19200.0,26.999,27.0334,26.9921,27.0059,19200.0
2009-09-18 11:20:00,39.21,39.21,39.16,39.17,24100.0,27.0059,27.0059,26.9714,26.9783,24100.0
2009-09-18 11:30:00,39.17,39.2,39.15,39.18,18900.0,26.9783,26.999,26.9646,26.9852,18900.0
2009-09-18 11:40:00,39.18,39.21,39.16,39.2,19200.0,26.9852,27.0059,26.9714,26.999,19200.0
2009-09-18 11:50:00,39.19,39.22,39.14,39.14,20700.0,26.9921,27.0128,26.9577,26.9577,20700.0
2009-09-18 12:00:00,39.13,39.13,38.97,39.07,51500.0,26.9508,26.9508,26.8406,26.9095,51500.0
2009-09-18 12:10:00,39.06,39.1,39.06,39.08,10600.0,26.9026,26.9301,26.9026,26.9163,10600.0
2009-09-18 12:20:00,39.08,39.08,39.03,39.05,18400.0,26.9163,26.9163,26.8819,26.8957,18400.0
2009-09-18 12:30:00,39.06,39.13,39.05,39.07,36200.0,26.9026,26.9508,26.8957,26.9095,36200.0
2009-09-18 12:40:00,39.09,39.11,39.05,39.11,30100.0,26.9232,26.937,26.8957,26.937,30100.0
2009-09-18 12:50:00,39.11,39.15,39.1,39.14,14700.0,26.937,26.9646,26.9301,26.9577,14700.0
2009-09-18 13:00:00,39.15,39.18,39.1,39.17,30200.0,26.9646,26.9852,26.9301,26.9783,30200.0
2009-09-18 13:10:00,39.18,39.26,39.17,39.26,22600.0,26.9852,27.0403,26.9783,27.0403,22600.0
2009-09-18 13:20:00,39.25,39.31,39.24,39.31,31000.0,27.0334,27.0748,27.0265,27.0748,31000.0
2009-09-18 13:30:00,39.31,39.37,39.25,39.33,44900.0,27.0748,27.1161,27.0334,27.0885,44900.0
2009-09-18 13:40:00,39.33,39.41,39.3,39.36,52200.0,27.0885,27.1436,27.0679,27.1092,52200.0
2009-09-18 13:50:00,39.37,39.41,39.37,39.39,28400.0,27.1161,27.1436,27.1161,27.1299,28400.0
2009-09-18 14:00:00,39.4,39.43,39.39,39.43,27800.0,27.1367,27.1574,27.1299,27.1574,27800.0
2009-09-18 14:10:00,39.43,39.5,39.42,39.46,45400.0,27.1574,27.2056,27.1505,27.1781,45400.0
2009-09-18 14:20:00,39.47,39.51,39.47,39.51,35000.0,27.185,27.2125,27.185,27.2125,35000.0
2009-09-18 14:30:00,39.5,39.52,39.48,39.5,39300.0,27.2056,27.2194,27.1918,27.2056,39300.0
2009-09-18 14:40:00,39.5,39.57,39.48,39.57,33300.0,27.2056,27.2538,27.1918,27.2538,33300.0
2009-09-18 14:50:00,39.57,39.58,39.55,39.56,33400.0,27.2538,27.2607,27.2401,27.2469,33400.0
2009-09-18 15:00:00,39.56,39.57,39.56,39.56,36800.0,27.2469,27.2538,27.2469,27.2469,36800.0
2009-09-18 15:10:00,39.56,39.56,39.52,39.55,53800.0,27.2469,27.2469,27.2194,27.2401,53800.0
2009-09-18 15:20:00,39.56,39.61,39.56,39.61,61200.0,27.2469,27.2814,27.2469,27.2814,61200.0
2009-09-18 15:30:00,39.61,39.62,39.55,39.59,101600.0,27.2814,27.2883,27.2401,27.2676,101600.0
2009-09-18 15:40:00,39.58,39.61,39.49,39.61,165500.0,27.2607,27.2814,27.1987,27.2814,165500.0
2009-09-18 15:50:00,39.6,39.65,39.53,39.59,224900.0,27.2745,27.3089,27.2263,27.2676,224900.0
2009-09-21 09:30:00,39.43,39.43,39.11,39.32,55100.0,27.1574,27.1574,26.937,27.0816,55100.0
2009-09-21 09:40:00,39.33,39.37,39.27,39.31,16800.0,27.0885,27.1161,27.0472,27.0748,16800.0
2009-09-21 09:50:00,39.29,39.44,39.15,39.27,53500.0,27.061,27.1643,26.9646,27.0472,53500.0
2009-09-21 10:00:00,39.27,39.4,39.24,39.35,15400.0,27.0472,27.1367,27.0265,27.1023,15400.0
2009-09-21 10:10:00,39.35,39.38,39.3,39.34,9300.0,27.1023,27.123,27.0679,27.0954,9300.0
2009-09-21 10:20:00,39.36,39.42,39.34,39.42,10900.0,27.1092,27.1505,27.0954,27.1505,10900.0
2009-09-21 10:30:00,39.41,39.41,39.29,39.34,10900.0,27.1436,27.1436,27.061,27.0954,10900.0
2009-09-21 10:40:00,39.32,39.38,39.32,39.35,11500.0,27.0816,27.123,27.0816,27.1023,11500.0
2009-09-21 10:50:00,39.35,39.4,39.34,39.35,28000.0,27.1023,27.1367,27.0954,27.1023,28000.0
2009-09-21 11:00:00,39.35,39.43,39.33,39.4,12300.0,27.1023,27.1574,27.0885,27.1367,12300.0
2009-09-21 11:10:00,39.4,39.43,39.37,39.39,14900.0,27.1367,27.1574,27.1161,27.1299,14900.0
2009-09-21 11:20:00,39.38,39.42,39.37,39.42,17000.0,27.123,27.1505,27.1161,27.1505,17000.0
2009-09-21 11:30:00,39.41,39.44,39.38,39.42,15400.0,27.1436,27.1643,27.123,27.1505,15400.0
2009-09-21 11:40:00,39.41,39.46,39.4,39.46,10600.0,27.1436,27.1781,27.1367,27.1781,10600.0
2009-09-21 11:50:00,39.47,39.49,39.46,39.48,12300.0,27.185,27.1987,27.1781,27.1918,12300.0
2009-09-21 12:00:00,39.48,39.48,39.42,39.45,16900.0,27.1918,27.1918,27.1505,27.1712,16900.0
2009-09-21 12:10:00,39.45,39.45,39.4,39.42,10900.0,27.1712,27.1712,27.1367,27.1505,10900.0
2009-09-21 12:20:00,39.43,39.49,39.42,39.48,9500.0,27.1574,27.1987,27.1505,27.1918,9500.0
2009-09-21 12:30:00,39.48,39.48,39.44,39.44,13800.0,27.1918,27.1918,27.1643,27.1643,13800.0
2009-09-21 12:40:00,39.46,39.48,39.43,39.43,16800.0,27.1781,27.1918,27.1574,27.1574,16800.0
2009-09-21 12:50:00,39.42,39.44,39.39,39.41,6200.0,27.1505,27.1643,27.1299,27.1436,6200.0
2009-09-21 13:00:00,39.41,39.42,39.41,39.42,6100.0,27.1436,27.1505,27.1436,27.1505,6100.0
2009-09-21 13:10:00,39.41,39.44,39.4,39.4,15400.0,27.1436,27.1643,27.1367,27.1367,15400.0
2009-09-21 13:20:00,39.4,39.45,39.4,39.44,16600.0,27.1367,27.1712,27.1367,27.1643,16600.0
2009-09-21 13:30:00,39.45,39.5,39.44,39.5,9200.0,27.1712,27.2056,27.1643,27.2056,9200.0
2009-09-21 13:40:00,39.49,39.53,39.49,39.5,15900.0,27.1987,27.2263,27.1987,27.2056,15900.0
2009-09-21 13:50:00,39.49,39.55,39.48,39.52,15300.0,27.1987,27.2401,27.1918,27.2194,15300.0
2009-09-21 14:00:00,39.52,39.53,39.51,39.53,12600.0,27.2194,27.2263,27.2125,27.2263,12600.0
2009-09-21 14:10:00,39.52,39.53,39.46,39.53,16800.0,27.2194,27.2263,27.1781,27.2263,16800.0
2009-09-21 14:20:00,39.53,39.53,39.5,39.53,10900.0,27.2263,27.2263,27.2056,27.2263,10900.0
2009-09-21 14:30:00,39.54,39.54,39.49,39.49,15000.0,27.2332,27.2332,27.1987,27.1987,15000.0
2009-09-21 14:40:00,39.5,39.55,39.49,39.53,15500.0,27.2056,27.2401,27.1987,27.2263,15500.0
2009-09-21 14:50:00,39.53,39.55,39.47,39.47,29100.0,27.2263,27.2401,27.185,27.185,29100.0
2009-09-21 15:00:00,39.48,39.53,39.47,39.51,19800.0,27.1918,27.2263,27.185,27.2125,19800.0
2009-09-21 15:10:00,39.51,39.56,39.48,39.54,29500.0,27.2125,27.2469,27.1918,27.2332,29500.0
2009-09-21 15:20:00,39.54,39.55,39.5,39.5,22500.0,27.2332,27.2401,27.2056,27.2056,22500.0
2009-09-21 15:30:00,39.5,39.5,39.39,39.42,66000.0,27.2056,27.2056,27.1299,27.1505,66000.0
2009-09-21 15:40:00,39.42,39.42,39.34,39.35,68600.0,27.1505,27.1505,27.0954,27.1023,68600.0
2009-09-21 15:50:00,39.35,39.42,39.34,39.39,109100.0,27.1023,27.1505,27.0954,27.1299,109100.0
2009-09-22 09:30:00,39.45,39.49,39.06,39.14,34300.0,27.1712,27.1987,26.9026,26.9577,34300.0
2009-09-22 09:40:00,39.13,39.16,39.01,39.02,24800.0,26.9508,26.9714,26.8681,26.875,24800.0
2009-09-22 09:50:00,39.04,39.14,39.03,39.11,18100.0,26.8888,26.9577,26.8819,26.937,18100.0
2009-09-22 10:00:00,39.12,39.12,39.01,39.04,17900.0,26.9439,26.9439,26.8681,26.8888,17900.0
2009-09-22 10:10:00,39.05,39.12,39.05,39.08,10200.0,26.8957,26.9439,26.8957,26.9163,10200.0
2009-09-22 10:20:00,39.09,39.16,39.07,39.08,17900.0,26.9232,26.9714,26.9095,26.9163,17900.0
2009-09-22 10:30:00,39.08,39.09,39.0,39.01,11900.0,26.9163,26.9232,26.8612,26.8681,11900.0
2009-09-22 10:40:00,39.02,39.06,39.02,39.05,7000.0,26.875,26.9026,26.875,26.8957,7000.0
2009-09-22 10:50:00,39.04,39.07,39.04,39.04,4300.0,26.8888,26.9095,26.8888,26.8888,4300.0
2009-09-22 11:00:00,39.04,39.08,39.02,39.07,7400.0,26.8888,26.9163,26.875,26.9095,7400.0
2009-09-22 11:10:00,39.07,39.14,39.07,39.14,10700.0,26.9095,26.9577,26.9095,26.9577,10700.0
2009-09-22 11:20:00,39.14,39.17,39.13,39.15,30500.0,26.9577,26.9783,26.9508,26.9646,30500.0
2009-09-22 11:30:00,39.15,39.17,39.15,39.15,8900.0,26.9646,26.9783,26.9646,26.9646,8900.0
2009-09-22 11:40:00,39.15,39.17,39.13,39.15,20200.0,26.9646,26.9783,26.9508,26.9646,20200.0
2009-09-22 11:50:00,39.15,39.16,39.11,39.14,23700.0,26.9646,26.9714,26.937,26.9577,23700.0
2009-09-22 12:00:00,39.14,39.24,39.14,39.24,7900.0,26.9577,27.0265,26.9577,27.0265,7900.0
2009-09-22 12:10:00,39.23,39.24,39.16,39.17,12000.0,27.0197,27.0265,26.9714,26.9783,12000.0
2009-09-22 12:20:00,39.17,39.18,39.13,39.15,8900.0,26.9783,26.9852,26.9508,26.9646,8900.0
2009-09-22 12:30:00,39.15,39.17,39.13,39.14,13900.0,26.9646,26.9783,26.9508,26.9577,13900.0
2009-09-22 12:40:00,39.13,39.16,39.13,39.15,11400.0,26.9508,26.9714,26.9508,26.9646,11400.0
2009-09-22 12:50:00,39.15,39.17,39.15,39.16,6600.0,26.9646,26.9783,26.9646,26.9714,6600.0
2009-09-22 13:00:00,39.16,39.19,39.15,39.18,11100.0,26.9714,26.9921,26.9646,26.9852,11100.0
2009-09-22 13:10:00,39.18,39.2,39.15,39.16,39500.0,26.9852,26.999,26.9646,26.9714,39500.0
2009-09-22 13:20:00,39.16,39.18,39.13,39.17,12700.0,26.9714,26.9852,26.9508,26.9783,12700.0
2009-09-22 13:30:00,39.17,39.18,39.16,39.17,14900.0,26.9783,26.9852,26.9714,26.9783,14900.0
2009-09-22 13:40:00,39.16,39.2,39.13,39.19,32000.0,26.9714,26.999,26.9508,26.9921,32000.0
2009-09-22 13:50:00,39.19,39.21,39.18,39.18,13400.0,26.9921,27.0059,26.9852,26.9852,13400.0
2009-09-22 14:00:00,39.2,39.22,39.17,39.21,18300.0,26.999,27.0128,26.9783,27.0059,18300.0
2009-09-22 14:10:00,39.21,39.24,39.19,39.24,14900.0,27.0059,27.0265,26.9921,27.0265,14900.0
2009-09-22 14:20:00,39.23,39.27,39.22,39.27,23300.0,27.0197,27.0472,27.0128,27.0472,23300.0
2009-09-22 14:30:00,39.28,39.29,39.25,39.28,34400.0,27.0541,27.061,27.0334,27.0541,34400.0
2009-09-22 14:40:00,39.28,39.28,39.24,39.26,12900.0,27.0541,27.0541,27.0265,27.0403,12900.0
2009-09-22 14:50:00,39.26,39.27,39.24,39.27,18800.0,27.0403,27.0472,27.0265,27.0472,18800.0
2009-09-22 15:00:00,39.27,39.27,39.23,39.27,28400.0,27.0472,27.0472,27.0197,27.0472,28400.0
2009-09-22 15:10:00,39.27,39.31,39.26,39.3,27100.0,27.0472,27.0748,27.0403,27.0679,27100.0
2009-09-22 15:20:00,39.31,39.34,39.28,39.33,31100.0,27.0748,27.0954,27.0541,27.0885,31100.0
2009-09-22 15:30:00,39.33,39.33,39.29,39.33,38600.0,27.0885,27.0885,27.061,27.0885,38600.0
2009-09-22 15:40:00,39.32,39.36,39.31,39.33,56100.0,27.0816,27.1092,27.0748,27.0885,56100.0
2009-09-22 15:50:00,39.32,39.32,39.24,39.27,80300.0,27.0816,27.0816,27.0265,27.0472,80300.0
2009-09-23 09:30:00,39.39,39.5,39.3,39.46,34200.0,27.1299,27.2056,27.0679,27.1781,34200.0
2009-09-23 09:40:00,39.47,39.47,39.35,39.46,27500.0,27.185,27.185,27.1023,27.1781,27500.0
2009-09-23 09:50:00,39.47,39.58,39.44,39.54,23000.0,27.185,27.2607,27.1643,27.2332,23000.0
2009-09-23 10:00:00,39.57,39.61,39.54,39.56,25300.0,27.2538,27.2814,27.2332,27.2469,25300.0
2009-09-23 10:10:00,39.55,39.57,39.48,39.56,17800.0,27.2401,27.2538,27.1918,27.2469,17800.0
2009-09-23 10:20:00,39.55,39.6,39.53,39.59,18200.0,27.2401,27.2745,27.2263,27.2676,18200.0
2009-09-23 10:30:00,39.59,39.65,39.47,39.47,39000.0,27.2676,27.3089,27.185,27.185,39000.0
2009-09-23 10:40:00,39.47,39.48,39.32,39.36,60500.0,27.185,27.1918,27.0816,27.1092,60500.0
2009-09-23 10:50:00,39.37,39.37,39.3,39.31,23900.0,27.1161,27.1161,27.0679,27.0748,23900.0
2009-09-23 11:00:00,39.32,39.42,39.28,39.42,19500.0,27.0816,27.1505,27.0541,27.1505,19500.0
2009-09-23 11:10:00,39.43,39.45,39.39,39.41,20600.0,27.1574,27.1712,27.1299,27.1436,20600.0
2009-09-23 11:20:00,39.42,39.46,39.41,39.41,10100.0,27.1505,27.1781,27.1436,27.1436,10100.0
2009-09-23 11:30:00,39.41,39.45,39.41,39.45,13000.0,27.1436,27.1712,27.1436,27.1712,13000.0
2009-09-23 11:40:00,39.45,39.45,39.39,39.4,20000.0,27.1712,27.1712,27.1299,27.1367,20000.0
2009-09-23 11:50:00,39.4,39.43,39.39,39.43,10500.0,27.1367,27.1574,27.1299,27.1574,10500.0
2009-09-23 12:00:00,39.43,39.48,39.43,39.47,15100.0,27.1574,27.1918,27.1574,27.185,15100.0
2009-09-23 12:10:00,39.47,39.48,39.45,39.45,11600.0,27.185,27.1918,27.1712,27.1712,11600.0
2009-09-23 12:20:00,39.45,39.49,39.44,39.45,12400.0,27.1712,27.1987,27.1643,27.1712,12400.0
2009-09-23 12:30:00,39.45,39.49,39.45,39.49,16400.0,27.1712,27.1987,27.1712,27.1987,16400.0
2009-09-23 12:40:00,39.5,39.51,39.45,39.45,9900.0,27.2056,27.2125,27.1712,27.1712,9900.0
2009-09-23 12:50:00,39.46,39.47,39.45,39.45,10300.0,27.1781,27.185,27.1712,27.1712,10300.0
2009-09-23 13:00:00,39.45,39.49,39.42,39.42,18000.0,27.1712,27.1987,27.1505,27.1505,18000.0
2009-09-23 13:10:00,39.42,39.48,39.42,39.48,12500.0,27.1505,27.1918,27.1505,27.1918,12500.0
2009-09-23 13:20:00,39.47,39.47,39.42,39.42,13300.0,27.185,27.185,27.1505,27.1505,13300.0
2009-09-23 13:30:00,39.43,39.43,39.39,39.42,17200.0,27.1574,27.1574,27.1299,27.1505,17200.0
2009-09-23 13:40:00,39.42,39.5,39.41,39.5,25500.0,27.1505,27.2056,27.1436,27.2056,25500.0
2009-09-23 13:50:00,39.5,39.54,39.49,39.53,18100.0,27.2056,27.2332,27.1987,27.2263,18100.0
2009-09-23 14:00:00,39.53,39.54,39.5,39.5,24200.0,27.2263,27.2332,27.2056,27.2056,24200.0
2009-09-23 14:10:00,39.5,39.68,39.46,39.62,23700.0,27.2056,27.3296,27.1781,27.2883,23700.0
2009-09-23 14:20:00,39.62,39.62,39.52,39.59,28100.0,27.2883,27.2883,27.2194,27.2676,28100.0
2009-09-23 14:30:00,39.58,39.66,39.56,39.61,23600.0,27.2607,27.3158,27.2469,27.2814,23600.0
2009-09-23 14:40:00,39.61,39.66,39.58,39.65,19200.0,27.2814,27.3158,27.2607,27.3089,19200.0
2009-09-23 14:50:00,39.64,39.65,39.53,39.58,36600.0,27.302,27.3089,27.2263,27.2607,36600.0
2009-09-23 15:00:00,39.57,39.61,39.54,39.58,13400.0,27.2538,27.2814,27.2332,27.2607,13400.0
2009-09-23 15:10:00,39.57,39.57,39.45,39.49,30300.0,27.2538,27.2538,27.1712,27.1987,30300.0
2009-09-23 15:20:00,39.48,39.51,39.42,39.47,46600.0,27.1918,27.2125,27.1505,27.185,46600.0
2009-09-23 15:30:00,39.46,39.46,39.35,39.41,38300.0,27.1781,27.1781,27.1023,27.1436,38300.0
2009-09-23 15:40:00,39.4,39.43,39.29,39.37,66900.0,27.1367,27.1574,27.061,27.1161,66900.0
2009-09-23 15:50:00,39.38,39.38,39.2,39.23,158800.0,27.123,27.123,26.999,27.0197,158800.0
2009-09-24 09:30:00,39.24,39.34,39.22,39.27,23300.0,27.0265,27.0954,27.0128,27.0472,23300.0
2009-09-24 09:40:00,39.27,39.35,39.24,39.35,30000.0,27.0472,27.1023,27.0265,27.1023,30000.0
2009-09-24 09:50:00,39.34,39.43,39.25,39.27,42200.0,27.0954,27.1574,27.0334,27.0472,42200.0
2009-09-24 10:00:00,39.27,39.31,39.15,39.3,34000.0,27.0472,27.0748,26.9646,27.0679,34000.0
2009-09-24 10:10:00,39.31,39.31,39.12,39.13,24800.0,27.0748,27.0748,26.9439,26.9508,24800.0
2009-09-24 10:20:00,39.14,39.23,39.11,39.21,29100.0,26.9577,27.0197,26.937,27.0059,29100.0
2009-09-24 10:30:00,39.19,39.21,39.11,39.12,19000.0,26.9921,27.0059,26.937,26.9439,19000.0
2009-09-24 10:40:00,39.15,39.15,39.07,39.09,14600.0,26.9646,26.9646,26.9095,26.9232,14600.0
2009-09-24 10:50:00,39.1,39.19,39.1,39.11,22300.0,26.9301,26.9921,26.9301,26.937,22300.0
2009-09-24 11:00:00,39.11,39.13,39.06,39.1,11400.0,26.937,26.9508,26.9026,26.9301,11400.0
2009-09-24 11:10:00,39.12,39.17,39.1,39.15,14200.0,26.9439,26.9783,26.9301,26.9646,14200.0
2009-09-24 11:20:00,39.16,39.17,39.07,39.09,6900.0,26.9714,26.9783,26.9095,26.9232,6900.0
2009-09-24 11:30:00,39.08,39.1,39.04,39.07,14300.0,26.9163,26.9301,26.8888,26.9095,14300.0
2009-09-24 11:40:00,39.07,39.11,39.05,39.05,12700.0,26.9095,26.937,26.8957,26.8957,12700.0
2009-09-24 11:50:00,39.05,39.1,39.05,39.09,25000.0,26.8957,26.9301,26.8957,26.9232,25000.0
2009-09-24 12:00:00,39.08,39.09,39.03,39.05,14600.0,26.9163,26.9232,26.8819,26.8957,14600.0
2009-09-24 12:10:00,39.06,39.06,39.0,39.05,9200.0,26.9026,26.9026,26.8612,26.8957,9200.0
2009-09-24 12:20:00,39.05,39.07,39.01,39.04,11200.0,26.8957,26.9095,26.8681,26.8888,11200.0
2009-09-24 12:30:00,39.04,39.06,39.02,39.05,11700.0,26.8888,26.9026,26.875,26.8957,11700.0
2009-09-24 12:40:00,39.04,39.07,39.04,39.06,8600.0,26.8888,26.9095,26.8888,26.9026,8600.0
2009-09-24 12:50:00,39.06,39.09,39.05,39.05,18700.0,26.9026,26.9232,26.8957,26.8957,18700.0
2009-09-24 13:00:00,39.05,39.09,39.05,39.07,18900.0,26.8957,26.9232,26.8957,26.9095,18900.0
2009-09-24 13:10:00,39.08,39.11,39.06,39.06,11100.0,26.9163,26.937,26.9026,26.9026,11100.0
2009-09-24 13:20:00,39.07,39.09,39.05,39.08,9400.0,26.9095,26.9232,26.8957,26.9163,9400.0
2009-09-24 13:30:00,39.09,39.11,39.05,39.06,11900.0,26.9232,26.937,26.8957,26.9026,11900.0
2009-09-24 13:40:00,39.07,39.07,39.05,39.07,11600.0,26.9095,26.9095,26.8957,26.9095,11600.0
2009-09-24 13:50:00,39.07,39.11,39.07,39.1,9500.0,26.9095,26.937,26.9095,26.9301,9500.0
2009-09-24 14:00:00,39.09,39.13,39.07,39.09,16900.0,26.9232,26.9508,26.9095,26.9232,16900.0
2009-09-24 14:10:00,39.09,39.09,39.04,39.04,22000.0,26.9232,26.9232,26.8888,26.8888,22000.0
2009-09-24 14:20:00,39.04,39.06,39.0,39.01,31600.0,26.8888,26.9026,26.8612,26.8681,31600.0
2009-09-24 14:30:00,39.01,39.05,39.0,39.04,14700.0,26.8681,26.8957,26.8612,26.8888,14700.0
2009-09-24 14:40:00,39.04,39.06,39.0,39.03,27100.0,26.8888,26.9026,26.8612,26.8819,27100.0
2009-09-24 14:50:00,39.03,39.08,39.03,39.06,16100.0,26.8819,26.9163,26.8819,26.9026,16100.0
2009-09-24 15:00:00,39.06,39.08,39.01,39.02,16000.0,26.9026,26.9163,26.8681,26.875,16000.0
2009-09-24 15:10:00,39.03,39.06,39.01,39.04,18500.0,26.8819,26.9026,26.8681,26.8888,18500.0
2009-09-24 15:20:00,39.05,39.08,39.02,39.02,33600.0,26.8957,26.9163,26.875,26.875,33600.0
2009-09-24 15:30:00,39.02,39.07,39.02,39.03,36500.0,26.875,26.9095,26.875,26.8819,36500.0
2009-09-24 15:40:00,39.04,39.07,39.03,39.05,37500.0,26.8888,26.9095,26.8819,26.8957,37500.0
2009-09-24 15:50:00,39.05,39.07,39.01,39.05,77800.0,26.8957,26.9095,26.8681,26.8957,77800.0
2009-09-25 09:30:00,39.06,39.06,38.9,38.92,20500.0,26.9026,26.9026,26.7924,26.8061,20500.0
2009-09-25 09:40:00,38.9,39.0,38.9,38.97,19000.0,26.7924,26.8612,26.7924,26.8406,19000.0
2009-09-25 09:50:00,38.96,39.1,38.93,38.93,17300.0,26.8337,26.9301,26.813,26.813,17300.0
2009-09-25 10:00:00,38.93,39.01,38.85,39.01,24700.0,26.813,26.8681,26.7579,26.8681,24700.0
2009-09-25 10:10:00,39.01,39.01,38.87,38.87,11200.0,26.8681,26.8681,26.7717,26.7717,11200.0
2009-09-25 10:20:00,38.87,38.93,38.84,38.85,12200.0,26.7717,26.813,26.751,26.7579,12200.0
2009-09-25 10:30:00,38.84,38.87,38.82,38.84,14700.0,26.751,26.7717,26.7373,26.751,14700.0
2009-09-25 10:40:00,38.85,38.87,38.81,38.85,13900.0,26.7579,26.7717,26.7304,26.7579,13900.0
2009-09-25 10:50:00,38.86,38.96,38.84,38.96,28900.0,26.7648,26.8337,26.751,26.8337,28900.0
2009-09-25 11:00:00,38.96,39.02,38.94,39.0,23900.0,26.8337,26.875,26.8199,26.8612,23900.0
2009-09-25 11:10:00,39.0,39.01,38.94,39.0,17900.0,26.8612,26.8681,26.8199,26.8612,17900.0
2009-09-25 11:20:00,39.0,39.06,38.99,39.06,36100.0,26.8612,26.9026,26.8544,26.9026,36100.0
2009-09-25 11:30:00,39.06,39.11,39.0,39.01,27500.0,26.9026,26.937,26.8612,26.8681,27500.0
2009-09-25 11:40:00,39.02,39.08,39.02,39.07,18000.0,26.875,26.9163,26.875,26.9095,18000.0
2009-09-25 11:50:00,39.08,39.1,39.04,39.08,18600.0,26.9163,26.9301,26.8888,26.9163,18600.0
2009-09-25 12:00:00,39.09,39.17,39.06,39.16,19400.0,26.9232,26.9783,26.9026,26.9714,19400.0
2009-09-25 12:10:00,39.16,39.2,39.07,39.08,21200.0,26.9714,26.999,26.9095,26.9163,21200.0
2009-09-25 12:20:00,39.09,39.09,39.05,39.08,19200.0,26.9232,26.9232,26.8957,26.9163,19200.0
2009-09-25 12:30:00,39.08,39.11,39.05,39.08,24100.0,26.9163,26.937,26.8957,26.9163,24100.0
2009-09-25 12:40:00,39.08,39.09,39.05,39.05,11300.0,26.9163,26.9232,26.8957,26.8957,11300.0
2009-09-25 12:50:00,39.05,39.08,39.04,39.07,8300.0,26.8957,26.9163,26.8888,26.9095,8300.0
2009-09-25 13:00:00,39.07,39.1,39.05,39.07,10700.0,26.9095,26.9301,26.8957,26.9095,10700.0
2009-09-25 13:10:00,39.08,39.14,39.07,39.12,27200.0,26.9163,26.9577,26.9095,26.9439,27200.0
2009-09-25 13:20:00,39.11,39.2,39.06,39.18,54900.0,26.937,26.999,26.9026,26.9852,54900.0
2009-09-25 13:30:00,39.17,39.18,39.14,39.14,11000.0,26.9783,26.9852,26.9577,26.9577,11000.0
2009-09-25 13:40:00,39.14,39.15,39.12,39.14,8900.0,26.9577,26.9646,26.9439,26.9577,8900.0
2009-09-25 13:50:00,39.14,39.14,39.05,39.11,13900.0,26.9577,26.9577,26.8957,26.937,13900.0
2009-09-25 14:00:00,39.11,39.21,39.1,39.15,46600.0,26.937,27.0059,26.9301,26.9646,46600.0
2009-09-25 14:10:00,39.14,39.21,39.13,39.21,18400.0,26.9577,27.0059,26.9508,27.0059,18400.0
2009-09-25 14:20:00,39.21,39.27,39.21,39.25,20800.0,27.0059,27.0472,27.0059,27.0334,20800.0
2009-09-25 14:30:00,39.25,39.25,39.17,39.2,17500.0,27.0334,27.0334,26.9783,26.999,17500.0
2009-09-25 14:40:00,39.21,39.21,39.14,39.14,16800.0,27.0059,27.0059,26.9577,26.9577,16800.0
2009-09-25 14:50:00,39.14,39.14,39.09,39.11,39700.0,26.9577,26.9577,26.9232,26.937,39700.0
2009-09-25 15:00:00,39.12,39.18,39.11,39.14,28100.0,26.9439,26.9852,26.937,26.9577,28100.0
2009-09-25 15:10:00,39.15,39.17,39.12,39.14,20100.0,26.9646,26.9783,26.9439,26.9577,20100.0
2009-09-25 15:20:00,39.13,39.16,39.11,39.14,30100.0,26.9508,26.9714,26.937,26.9577,30100.0
2009-09-25 15:30:00,39.13,39.18,39.08,39.1,50900.0,26.9508,26.9852,26.9163,26.9301,50900.0
2009-09-25 15:40:00,39.09,39.12,39.02,39.04,84600.0,26.9232,26.9439,26.875,26.8888,84600.0
2009-09-25 15:50:00,39.04,39.12,39.0,39.04,92500.0,26.8888,26.9439,26.8612,26.8888,92500.0
2009-09-28 09:30:00,39.03,39.16,39.02,39.04,18800.0,26.8819,26.9714,26.875,26.8888,18800.0
2009-09-28 09:40:00,39.04,39.19,39.04,39.15,15000.0,26.8888,26.9921,26.8888,26.9646,15000.0
2009-09-28 09:50:00,39.17,39.33,39.16,39.29,37500.0,26.9783,27.0885,26.9714,27.061,37500.0
2009-09-28 10:00:00,39.3,39.4,39.25,39.26,38300.0,27.0679,27.1367,27.0334,27.0403,38300.0
2009-09-28 10:10:00,39.27,39.43,39.26,39.43,25800.0,27.0472,27.1574,27.0403,27.1574,25800.0
2009-09-28 10:20:00,39.42,39.47,39.41,39.46,17500.0,27.1505,27.185,27.1436,27.1781,17500.0
2009-09-28 10:30:00,39.46,39.5,39.44,39.44,21100.0,27.1781,27.2056,27.1643,27.1643,21100.0
2009-09-28 10:40:00,39.42,39.47,39.4,39.44,32100.0,27.1505,27.185,27.1367,27.1643,32100.0
2009-09-28 10:50:00,39.44,39.48,39.43,39.47,13000.0,27.1643,27.1918,27.1574,27.185,13000.0
2009-09-28 11:00:00,39.47,39.49,39.45,39.47,18700.0,27.185,27.1987,27.1712,27.185,18700.0
2009-09-28 11:10:00,39.46,39.46,39.39,39.39,9000.0,27.1781,27.1781,27.1299,27.1299,9000.0
2009-09-28 11:20:00,39.39,39.43,39.36,39.37,8900.0,27.1299,27.1574,27.1092,27.1161,8900.0
2009-09-28 11:30:00,39.37,39.41,39.36,39.36,13900.0,27.1161,27.1436,27.1092,27.1092,13900.0
2009-09-28 11:40:00,39.35,39.44,39.35,39.39,15600.0,27.1023,27.1643,27.1023,27.1299,15600.0
2009-09-28 11:50:00,39.4,39.44,39.39,39.43,6900.0,27.1367,27.1643,27.1299,27.1574,6900.0
2009-09-28 12:00:00,39.43,39.47,39.41,39.46,10300.0,27.1574,27.185,27.1436,27.1781,10300.0
2009-09-28 12:10:00,39.47,39.49,39.43,39.44,7000.0,27.185,27.1987,27.1574,27.1643,7000.0
2009-09-28 12:20:00,39.43,39.46,39.4,39.46,8300.0,27.1574,27.1781,27.1367,27.1781,8300.0
2009-09-28 12:30:00,39.45,39.46,39.42,39.43,5700.0,27.1712,27.1781,27.1505,27.1574,5700.0
2009-09-28 12:40:00,39.44,39.49,39.44,39.44,11800.0,27.1643,27.1987,27.1643,27.1643,11800.0
2009-09-28 12:50:00,39.44,39.47,39.43,39.47,9600.0,27.1643,27.185,27.1574,27.185,9600.0
2009-09-28 13:00:00,39.47,39.47,39.42,39.47,28100.0,27.185,27.185,27.1505,27.185,28100.0
2009-09-28 13:10:00,39.47,39.48,39.44,39.47,8500.0,27.185,27.1918,27.1643,27.185,8500.0
2009-09-28 13:20:00,39.48,39.48,39.41,39.41,10200.0,27.1918,27.1918,27.1436,27.1436,10200.0
2009-09-28 13:30:00,39.42,39.47,39.42,39.43,20300.0,27.1505,27.185,27.1505,27.1574,20300.0
2009-09-28 13:40:00,39.44,39.48,39.44,39.45,9500.0,27.1643,27.1918,27.1643,27.1712,9500.0
2009-09-28 13:50:00,39.46,39.46,39.41,39.43,29400.0,27.1781,27.1781,27.1436,27.1574,29400.0
2009-09-28 14:00:00,39.43,39.44,39.38,39.4,11200.0,27.1574,27.1643,27.123,27.1367,11200.0
2009-09-28 14:10:00,39.39,39.39,39.36,39.39,18300.0,27.1299,27.1299,27.1092,27.1299,18300.0
2009-09-28 14:20:00,39.38,39.4,39.36,39.37,13200.0,27.123,27.1367,27.1092,27.1161,13200.0
2009-09-28 14:30:00,39.38,39.39,39.32,39.33,23200.0,27.123,27.1299,27.0816,27.0885,23200.0
2009-09-28 14:40:00,39.33,39.34,39.29,39.33,21700.0,27.0885,27.0954,27.061,27.0885,21700.0
2009-09-28 14:50:00,39.33,39.35,39.27,39.27,29500.0,27.0885,27.1023,27.0472,27.0472,29500.0
2009-09-28 15:00:00,39.27,39.33,39.27,39.33,28100.0,27.0472,27.0885,27.0472,27.0885,28100.0
2009-09-28 15:10:00,39.33,39.33,39.29,39.29,16200.0,27.0885,27.0885,27.061,27.061,16200.0
2009-09-28 15:20:00,39.3,39.34,39.29,39.32,24300.0,27.0679,27.0954,27.061,27.0816,24300.0
2009-09-28 15:30:00,39.31,39.31,39.26,39.28,39100.0,27.0748,27.0748,27.0403,27.0541,39100.0
2009-09-28 15:40:00,39.28,39.29,39.15,39.16,67200.0,27.0541,27.061,26.9646,26.9714,67200.0
2009-09-28 15:50:00,39.17,39.28,39.14,39.25,176100.0,26.9783,27.0541,26.9577,27.0334,176100.0
2009-09-29 09:30:00,39.26,39.34,39.13,39.19,18100.0,27.0403,27.0954,26.9508,26.9921,18100.0
2009-09-29 09:40:00,39.18,39.27,39.17,39.25,18800.0,26.9852,27.0472,26.9783,27.0334,18800.0
2009-09-29 09:50:00,39.26,39.39,39.24,39.37,25300.0,27.0403,27.1299,27.0265,27.1161,25300.0
2009-09-29 10:00:00,39.37,39.38,39.14,39.3,26400.0,27.1161,27.123,26.9577,27.0679,26400.0
2009-09-29 10:10:00,39.29,39.33,39.25,39.3,21000.0,27.061,27.0885,27.0334,27.0679,21000.0
2009-09-29 10:20:00,39.29,39.29,39.15,39.22,15000.0,27.061,27.061,26.9646,27.0128,15000.0
2009-09-29 10:30:00,39.22,39.24,39.21,39.22,17800.0,27.0128,27.0265,27.0059,27.0128,17800.0
2009-09-29 10:40:00,39.22,39.23,39.18,39.2,21100.0,27.0128,27.0197,26.9852,26.999,21100.0
2009-09-29 10:50:00,39.22,39.22,39.13,39.14,16800.0,27.0128,27.0128,26.9508,26.9577,16800.0
2009-09-29 11:00:00,39.14,39.24,39.13,39.24,26300.0,26.9577,27.0265,26.9508,27.0265,26300.0
2009-09-29 11:10:00,39.24,39.25,39.12,39.13,30500.0,27.0265,27.0334,26.9439,26.9508,30500.0
2009-09-29 11:20:00,39.12,39.22,39.12,39.22,15900.0,26.9439,27.0128,26.9439,27.0128,15900.0
2009-09-29 11:30:00,39.22,39.25,39.06,39.07,49800.0,27.0128,27.0334,26.9026,26.9095,49800.0
2009-09-29 11:40:00,39.06,39.06,39.02,39.06,20900.0,26.9026,26.9026,26.875,26.9026,20900.0
2009-09-29 11:50:00,39.05,39.06,39.0,39.01,22200.0,26.8957,26.9026,26.8612,26.8681,22200.0
2009-09-29 12:00:00,39.01,39.1,39.0,39.09,23500.0,26.8681,26.9301,26.8612,26.9232,23500.0
2009-09-29 12:10:00,39.09,39.15,39.09,39.1,16100.0,26.9232,26.9646,26.9232,26.9301,16100.0
2009-09-29 12:20:00,39.1,39.11,38.96,38.96,37400.0,26.9301,26.937,26.8337,26.8337,37400.0
2009-09-29 12:30:00,38.95,39.0,38.93,39.0,21700.0,26.8268,26.8612,26.813,26.8612,21700.0
2009-09-29 12:40:00,38.99,39.06,38.99,39.06,8900.0,26.8544,26.9026,26.8544,26.9026,8900.0
2009-09-29 12:50:00,39.06,39.1,39.04,39.07,10700.0,26.9026,26.9301,26.8888,26.9095,10700.0
2009-09-29 13:00:00,39.09,39.16,39.08,39.11,19900.0,26.9232,26.9714,26.9163,26.937,19900.0
2009-09-29 13:10:00,39.12,39.14,39.07,39.08,25300.0,26.9439,26.9577,26.9095,26.9163,25300.0
2009-09-29 13:20:00,39.09,39.09,39.07,39.08,12900.0,26.9232,26.9232,26.9095,26.9163,12900.0
2009-09-29 13:30:00,39.08,39.11,39.06,39.07,13500.0,26.9163,26.937,26.9026,26.9095,13500.0
2009-09-29 13:40:00,39.06,39.07,39.04,39.07,9900.0,26.9026,26.9095,26.8888,26.9095,9900.0
2009-09-29 13:50:00,39.07,39.12,39.06,39.07,20000.0,26.9095,26.9439,26.9026,26.9095,20000.0
2009-09-29 14:00:00,39.07,39.08,38.98,38.99,35800.0,26.9095,26.9163,26.8475,26.8544,35800.0
2009-09-29 14:10:00,38.99,39.07,38.98,39.04,21100.0,26.8544,26.9095,26.8475,26.8888,21100.0
2009-09-29 14:20:00,39.05,39.06,39.04,39.04,15400.0,26.8957,26.9026,26.8888,26.8888,15400.0
2009-09-29 14:30:00,39.04,39.06,39.0,39.02,25000.0,26.8888,26.9026,26.8612,26.875,25000.0
2009-09-29 14:40:00,39.02,39.05,39.01,39.04,15900.0,26.875,26.8957,26.8681,26.8888,15900.0
2009-09-29 14:50:00,39.04,39.07,39.03,39.04,24300.0,26.8888,26.9095,26.8819,26.8888,24300.0
2009-09-29 15:00:00,39.04,39.08,39.04,39.08,22200.0,26.8888,26.9163,26.8888,26.9163,22200.0
2009-09-29 15:10:00,39.07,39.07,39.02,39.06,28900.0,26.9095,26.9095,26.875,26.9026,28900.0
2009-09-29 15:20:00,39.06,39.12,39.05,39.09,33800.0,26.9026,26.9439,26.8957,26.9232,33800.0
2009-09-29 15:30:00,39.09,39.09,39.01,39.04,57800.0,26.9232,26.9232,26.8681,26.8888,57800.0
2009-09-29 15:40:00,39.05,39.14,39.04,39.11,66900.0,26.8957,26.9577,26.8888,26.937,66900.0
2009-09-29 15:50:00,39.1,39.1,39.01,39.02,83300.0,26.9301,26.9301,26.8681,26.875,83300.0
2009-09-30 09:30:00,39.01,39.13,38.77,38.82,34100.0,26.8681,26.9508,26.7028,26.7373,34100.0
2009-09-30 09:40:00,38.83,38.83,38.5,38.63,54500.0,26.7442,26.7442,26.5169,26.6064,54500.0
2009-09-30 09:50:00,38.63,38.74,38.56,38.56,24900.0,26.6064,26.6822,26.5582,26.5582,24900.0
2009-09-30 10:00:00,38.56,38.62,38.46,38.58,47400.0,26.5582,26.5995,26.4893,26.572,47400.0
2009-09-30 10:10:00,38.59,38.71,38.58,38.63,32100.0,26.5789,26.6615,26.572,26.6064,32100.0
2009-09-30 10:20:00,38.62,38.65,38.5,38.56,27500.0,26.5995,26.6202,26.5169,26.5582,27500.0
2009-09-30 10:30:00,38.54,38.57,38.51,38.55,32400.0,26.5444,26.5651,26.5238,26.5513,32400.0
2009-09-30 10:40:00,38.56,38.57,38.47,38.5,19600.0,26.5582,26.5651,26.4962,26.5169,19600.0
2009-09-30 10:50:00,38.49,38.5,38.44,38.49,23300.0,26.51,26.5169,26.4755,26.51,23300.0
2009-09-30 11:00:00,38.5,38.57,38.48,38.5,33100.0,26.5169,26.5651,26.5031,26.5169,33100.0
2009-09-30 11:10:00,38.5,38.5,38.44,38.48,14300.0,26.5169,26.5169,26.4755,26.5031,14300.0
2009-09-30 11:20:00,38.47,38.57,38.47,38.56,12900.0,26.4962,26.5651,26.4962,26.5582,12900.0
2009-09-30 11:30:00,38.56,38.56,38.5,38.55,24800.0,26.5582,26.5582,26.5169,26.5513,24800.0
2009-09-30 11:40:00,38.56,38.6,38.52,38.59,24600.0,26.5582,26.5857,26.5306,26.5789,24600.0
2009-09-30 11:50:00,38.59,38.65,38.56,38.63,13800.0,26.5789,26.6202,26.5582,26.6064,13800.0
2009-09-30 12:00:00,38.62,38.65,38.6,38.62,8700.0,26.5995,26.6202,26.5857,26.5995,8700.0
2009-09-30 12:10:00,38.61,38.7,38.6,38.69,16200.0,26.5926,26.6546,26.5857,26.6477,16200.0
2009-09-30 12:20:00,38.69,38.72,38.67,38.71,6200.0,26.6477,26.6684,26.634,26.6615,6200.0
2009-09-30 12:30:00,38.73,38.81,38.72,38.76,11600.0,26.6753,26.7304,26.6684,26.6959,11600.0
2009-09-30 12:40:00,38.77,38.84,38.75,38.81,12700.0,26.7028,26.751,26.6891,26.7304,12700.0
2009-09-30 12:50:00,38.8,38.85,38.8,38.83,20700.0,26.7235,26.7579,26.7235,26.7442,20700.0
2009-09-30 13:00:00,38.85,38.94,38.85,38.9,27900.0,26.7579,26.8199,26.7579,26.7924,27900.0
2009-09-30 13:10:00,38.9,38.93,38.89,38.93,15200.0,26.7924,26.813,26.7855,26.813,15200.0
2009-09-30 13:20:00,38.93,38.96,38.91,38.93,38600.0,26.813,26.8337,26.7993,26.813,38600.0
2009-09-30 13:30:00,38.93,38.96,38.9,38.9,26600.0,26.813,26.8337,26.7924,26.7924,26600.0
2009-09-30 13:40:00,38.91,38.91,38.87,38.87,7300.0,26.7993,26.7993,26.7717,26.7717,7300.0
2009-09-30 13:50:00,38.87,38.91,38.86,38.88,13800.0,26.7717,26.7993,26.7648,26.7786,13800.0
2009-09-30 14:00:00,38.88,38.89,38.85,38.87,7700.0,26.7786,26.7855,26.7579,26.7717,7700.0
2009-09-30 14:10:00,38.86,38.94,38.84,38.92,16900.0,26.7648,26.8199,26.751,26.8061,16900.0
2009-09-30 14:20:00,38.92,38.94,38.88,38.89,13600.0,26.8061,26.8199,26.7786,26.7855,13600.0
2009-09-30 14:30:00,38.9,38.96,38.87,38.96,14400.0,26.7924,26.8337,26.7717,26.8337,14400.0
2009-09-30 14:40:00,38.94,38.99,38.94,38.95,13300.0,26.8199,26.8544,26.8199,26.8268,13300.0
2009-09-30 14:50:00,38.95,38.96,38.9,38.91,32000.0,26.8268,26.8337,26.7924,26.7993,32000.0
2009-09-30 15:00:00,38.91,38.92,38.75,38.81,69000.0,26.7993,26.8061,26.6891,26.7304,69000.0
2009-09-30 15:10:00,38.81,38.83,38.71,38.73,54300.0,26.7304,26.7442,26.6615,26.6753,54300.0
2009-09-30 15:20:00,38.72,38.79,38.71,38.73,37600.0,26.6684,26.7166,26.6615,26.6753,37600.0
2009-09-30 15:30:00,38.72,38.79,38.7,38.76,72500.0,26.6684,26.7166,26.6546,26.6959,72500.0
2009-09-30 15:40:00,38.76,38.9,38.73,38.9,94700.0,26.6959,26.7924,26.6753,26.7924,94700.0
2009-09-30 15:50:00,38.9,38.94,38.82,38.82,128800.0,26.7924,26.8199,26.7373,26.7373,128800.0
2009-10-01 09:30:00,38.65,38.97,38.56,38.77,73600.0,26.6202,26.8406,26.5582,26.7028,73600.0
2009-10-01 09:40:00,38.77,38.84,38.61,38.63,19300.0,26.7028,26.751,26.5926,26.6064,19300.0
2009-10-01 09:50:00,38.61,38.67,38.52,38.64,17800.0,26.5926,26.634,26.5306,26.6133,17800.0
2009-10-01 10:00:00,38.65,38.7,38.5,38.55,27200.0,26.6202,26.6546,26.5169,26.5513,27200.0
2009-10-01 10:10:00,38.55,38.56,38.5,38.52,11700.0,26.5513,26.5582,26.5169,26.5306,11700.0
2009-10-01 10:20:00,38.51,38.6,38.51,38.53,12100.0,26.5238,26.5857,26.5238,26.5375,12100.0
2009-10-01 10:30:00,38.55,38.61,38.51,38.59,18100.0,26.5513,26.5926,26.5238,26.5789,18100.0
2009-10-01 10:40:00,38.6,38.62,38.51,38.56,17200.0,26.5857,26.5995,26.5238,26.5582,17200.0
2009-10-01 10:50:00,38.56,38.66,38.55,38.61,17400.0,26.5582,26.6271,26.5513,26.5926,17400.0
2009-10-01 11:00:00,38.6,38.6,38.52,38.54,21900.0,26.5857,26.5857,26.5306,26.5444,21900.0
2009-10-01 11:10:00,38.53,38.57,38.52,38.54,17600.0,26.5375,26.5651,26.5306,26.5444,17600.0
2009-10-01 11:20:00,38.55,38.56,38.5,38.54,37000.0,26.5513,26.5582,26.5169,26.5444,37000.0
2009-10-01 11:30:00,38.54,38.63,38.54,38.6,21300.0,26.5444,26.6064,26.5444,26.5857,21300.0
2009-10-01 11:40:00,38.6,38.66,38.6,38.61,14700.0,26.5857,26.6271,26.5857,26.5926,14700.0
2009-10-01 11:50:00,38.6,38.68,38.6,38.68,21600.0,26.5857,26.6408,26.5857,26.6408,21600.0
2009-10-01 12:00:00,38.69,38.73,38.69,38.73,32800.0,26.6477,26.6753,26.6477,26.6753,32800.0
2009-10-01 12:10:00,38.74,38.76,38.7,38.71,21700.0,26.6822,26.6959,26.6546,26.6615,21700.0
2009-10-01 12:20:00,38.7,38.74,38.7,38.74,27100.0,26.6546,26.6822,26.6546,26.6822,27100.0
2009-10-01 12:30:00,38.74,38.83,38.74,38.83,40700.0,26.6822,26.7442,26.6822,26.7442,40700.0
2009-10-01 12:40:00,38.82,38.83,38.8,38.83,20400.0,26.7373,26.7442,26.7235,26.7442,20400.0
2009-10-01 12:50:00,38.83,38.9,38.82,38.89,37800.0,26.7442,26.7924,26.7373,26.7855,37800.0
2009-10-01 13:00:00,38.9,38.98,38.89,38.97,56500.0,26.7924,26.8475,26.7855,26.8406,56500.0
2009-10-01 13:10:00,38.97,38.97,38.92,38.95,33400.0,26.8406,26.8406,26.8061,26.8268,33400.0
2009-10-01 13:20:00,38.94,38.96,38.9,38.96,35400.0,26.8199,26.8337,26.7924,26.8337,35400.0
2009-10-01 13:30:00,38.95,38.98,38.92,38.96,29400.0,26.8268,26.8475,26.8061,26.8337,29400.0
2009-10-01 13:40:00,38.95,39.34,38.95,39.34,168500.0,26.8268,27.0954,26.8268,27.0954,168500.0
2009-10-01 13:50:00,39.34,39.43,39.2,39.3,174400.0,27.0954,27.1574,26.999,27.0679,174400.0
2009-10-01 14:00:00,39.3,39.62,39.3,39.61,195600.0,27.0679,27.2883,27.0679,27.2814,195600.0
2009-10-01 14:10:00,39.6,39.79,39.53,39.77,185900.0,27.2745,27.4054,27.2263,27.3916,185900.0
2009-10-01 14:20:00,39.75,39.83,39.6,39.76,110400.0,27.3778,27.4329,27.2745,27.3847,110400.0
2009-10-01 14:30:00,39.77,39.77,39.65,39.75,93200.0,27.3916,27.3916,27.3089,27.3778,93200.0
2009-10-01 14:40:00,39.76,39.78,39.68,39.76,124000.0,27.3847,27.3985,27.3296,27.3847,124000.0
2009-10-01 14:50:00,39.76,39.99,39.74,39.91,150100.0,27.3847,27.5431,27.3709,27.488,150100.0
2009-10-01 15:00:00,39.92,39.92,39.72,39.8,127800.0,27.4949,27.4949,27.3571,27.4122,127800.0
2009-10-01 15:10:00,39.8,39.86,39.72,39.74,122300.0,27.4122,27.4536,27.3571,27.3709,122300.0
2009-10-01 15:20:00,39.75,39.95,39.74,39.94,124400.0,27.3778,27.5156,27.3709,27.5087,124400.0
2009-10-01 15:30:00,39.93,40.03,39.89,40.0,191300.0,27.5018,27.5707,27.4742,27.55,191300.0
2009-10-01 15:40:00,40.0,40.0,39.86,39.94,208200.0,27.55,27.55,27.4536,27.5087,208200.0
2009-10-01 15:50:00,39.94,39.95,39.81,39.83,356000.0,27.5087,27.5156,27.4191,27.4329,356000.0
2009-10-02 09:30:00,39.45,39.74,39.4,39.54,66800.0,27.1712,27.3709,27.1367,27.2332,66800.0
2009-10-02 09:40:00,39.51,39.76,39.38,39.67,43100.0,27.2125,27.3847,27.123,27.3227,43100.0
2009-10-02 09:50:00,39.67,39.68,39.52,39.53,67700.0,27.3227,27.3296,27.2194,27.2263,67700.0
2009-10-02 10:00:00,39.52,39.59,39.44,39.44,48100.0,27.2194,27.2676,27.1643,27.1643,48100.0
2009-10-02 10:10:00,39.46,39.5,39.44,39.48,53300.0,27.1781,27.2056,27.1643,27.1918,53300.0
2009-10-02 10:20:00,39.46,39.51,39.43,39.45,36200.0,27.1781,27.2125,27.1574,27.1712,36200.0
2009-10-02 10:30:00,39.44,39.53,39.39,39.5,51400.0,27.1643,27.2263,27.1299,27.2056,51400.0
2009-10-02 10:40:00,39.5,39.55,39.49,39.53,36500.0,27.2056,27.2401,27.1987,27.2263,36500.0
2009-10-02 10:50:00,39.53,39.54,39.47,39.51,23200.0,27.2263,27.2332,27.185,27.2125,23200.0
2009-10-02 11:00:00,39.52,39.54,39.48,39.51,25800.0,27.2194,27.2332,27.1918,27.2125,25800.0
2009-10-02 11:10:00,39.5,39.51,39.45,39.46,22800.0,27.2056,27.2125,27.1712,27.1781,22800.0
2009-10-02 11:20:00,39.46,39.48,39.4,39.4,22400.0,27.1781,27.1918,27.1367,27.1367,22400.0
2009-10-02 11:30:00,39.42,39.44,39.37,39.41,26700.0,27.1505,27.1643,27.1161,27.1436,26700.0
2009-10-02 11:40:00,39.4,39.4,39.3,39.31,37800.0,27.1367,27.1367,27.0679,27.0748,37800.0
2009-10-02 11:50:00,39.31,39.38,39.28,39.37,38800.0,27.0748,27.123,27.0541,27.1161,38800.0
2009-10-02 12:00:00,39.37,39.45,39.37,39.42,51400.0,27.1161,27.1712,27.1161,27.1505,51400.0
2009-10-02 12:10:00,39.43,39.51,39.43,39.5,21300.0,27.1574,27.2125,27.1574,27.2056,21300.0
2009-10-02 12:20:00,39.51,39.54,39.47,39.54,21600.0,27.2125,27.2332,27.185,27.2332,21600.0
2009-10-02 12:30:00,39.54,39.57,39.51,39.57,20000.0,27.2332,27.2538,27.2125,27.2538,20000.0
2009-10-02 12:40:00,39.57,39.61,39.57,39.61,20700.0,27.2538,27.2814,27.2538,27.2814,20700.0
2009-10-02 12:50:00,39.6,39.61,39.55,39.61,25700.0,27.2745,27.2814,27.2401,27.2814,25700.0
2009-10-02 13:00:00,39.61,39.68,39.59,39.67,42700.0,27.2814,27.3296,27.2676,27.3227,42700.0
2009-10-02 13:10:00,39.65,39.75,39.64,39.72,29200.0,27.3089,27.3778,27.302,27.3571,29200.0
2009-10-02 13:20:00,39.72,39.72,39.69,39.72,21000.0,27.3571,27.3571,27.3365,27.3571,21000.0
2009-10-02 13:30:00,39.72,39.75,39.72,39.72,24800.0,27.3571,27.3778,27.3571,27.3571,24800.0
2009-10-02 13:40:00,39.73,39.76,39.7,39.76,38500.0,27.364,27.3847,27.3434,27.3847,38500.0
2009-10-02 13:50:00,39.75,39.76,39.69,39.76,35800.0,27.3778,27.3847,27.3365,27.3847,35800.0
2009-10-02 14:00:00,39.77,39.77,39.68,39.68,38600.0,27.3916,27.3916,27.3296,27.3296,38600.0
2009-10-02 14:10:00,39.68,39.69,39.64,39.69,47200.0,27.3296,27.3365,27.302,27.3365,47200.0
2009-10-02 14:20:00,39.68,39.74,39.68,39.72,32000.0,27.3296,27.3709,27.3296,27.3571,32000.0
2009-10-02 14:30:00,39.72,39.74,39.71,39.72,57700.0,27.3571,27.3709,27.3503,27.3571,57700.0
2009-10-02 14:40:00,39.72,39.73,39.67,39.69,50400.0,27.3571,27.364,27.3227,27.3365,50400.0
2009-10-02 14:50:00,39.69,39.71,39.68,39.68,60500.0,27.3365,27.3503,27.3296,27.3296,60500.0
2009-10-02 15:00:00,39.69,39.72,39.67,39.71,55400.0,27.3365,27.3571,27.3227,27.3503,55400.0
2009-10-02 15:10:00,39.71,39.77,39.69,39.7,38700.0,27.3503,27.3916,27.3365,27.3434,38700.0
2009-10-02 15:20:00,39.7,39.72,39.69,39.7,38800.0,27.3434,27.3571,27.3365,27.3434,38800.0
2009-10-02 15:30:00,39.71,39.74,39.68,39.69,67200.0,27.3503,27.3709,27.3296,27.3365,67200.0
2009-10-02 15:40:00,39.68,39.7,39.64,39.64,73000.0,27.3296,27.3434,27.302,27.302,73000.0
2009-10-02 15:50:00,39.64,39.65,39.53,39.55,161600.0,27.302,27.3089,27.2263,27.2401,161600.0
2009-10-05 09:30:00,39.64,39.64,38.97,39.0,58000.0,27.302,27.302,26.8406,26.8612,58000.0
2009-10-05 09:40:00,39.0,39.11,38.89,38.89,59300.0,26.8612,26.937,26.7855,26.7855,59300.0
2009-10-05 09:50:00,38.91,39.14,38.89,39.13,44800.0,26.7993,26.9577,26.7855,26.9508,44800.0
2009-10-05 10:00:00,39.14,39.16,38.85,38.86,52900.0,26.9577,26.9714,26.7579,26.7648,52900.0
2009-10-05 10:10:00,38.86,38.92,38.82,38.84,39000.0,26.7648,26.8061,26.7373,26.751,39000.0
2009-10-05 10:20:00,38.84,38.96,38.84,38.86,23300.0,26.751,26.8337,26.751,26.7648,23300.0
2009-10-05 10:30:00,38.87,38.98,38.86,38.97,40400.0,26.7717,26.8475,26.7648,26.8406,40400.0
2009-10-05 10:40:00,38.97,39.03,38.97,39.0,19200.0,26.8406,26.8819,26.8406,26.8612,19200.0
2009-10-05 10:50:00,39.01,39.01,38.96,38.97,24400.0,26.8681,26.8681,26.8337,26.8406,24400.0
2009-10-05 11:00:00,38.97,38.97,38.93,38.94,22000.0,26.8406,26.8406,26.813,26.8199,22000.0
2009-10-05 11:10:00,38.95,38.98,38.94,38.94,16100.0,26.8268,26.8475,26.8199,26.8199,16100.0
2009-10-05 11:20:00,38.95,39.01,38.94,38.95,27000.0,26.8268,26.8681,26.8199,26.8268,27000.0
2009-10-05 11:30:00,38.96,39.0,38.91,38.91,20300.0,26.8337,26.8612,26.7993,26.7993,20300.0
2009-10-05 11:40:00,38.91,38.93,38.91,38.92,17700.0,26.7993,26.813,26.7993,26.8061,17700.0
2009-10-05 11:50:00,38.91,38.95,38.88,38.95,32600.0,26.7993,26.8268,26.7786,26.8268,32600.0
2009-10-05 12:00:00,38.96,39.0,38.96,39.0,16500.0,26.8337,26.8612,26.8337,26.8612,16500.0
2009-10-05 12:10:00,38.99,39.01,38.99,38.99,11400.0,26.8544,26.8681,26.8544,26.8544,11400.0
2009-10-05 12:20:00,39.0,39.0,38.98,38.98,14200.0,26.8612,26.8612,26.8475,26.8475,14200.0
2009-10-05 12:30:00,38.99,38.99,38.98,38.98,11900.0,26.8544,26.8544,26.8475,26.8475,11900.0
2009-10-05 12:40:00,38.99,39.07,38.98,39.07,30700.0,26.8544,26.9095,26.8475,26.9095,30700.0
2009-10-05 12:50:00,39.06,39.07,38.96,38.96,31800.0,26.9026,26.9095,26.8337,26.8337,31800.0
2009-10-05 13:00:00,38.96,38.99,38.96,38.98,27300.0,26.8337,26.8544,26.8337,26.8475,27300.0
2009-10-05 13:10:00,38.99,38.99,38.89,38.89,26100.0,26.8544,26.8544,26.7855,26.7855,26100.0
2009-10-05 13:20:00,38.88,38.9,38.88,38.89,24500.0,26.7786,26.7924,26.7786,26.7855,24500.0
2009-10-05 13:30:00,38.89,38.93,38.88,38.89,25200.0,26.7855,26.813,26.7786,26.7855,25200.0
2009-10-05 13:40:00,38.9,38.9,38.86,38.86,16100.0,26.7924,26.7924,26.7648,26.7648,16100.0
2009-10-05 13:50:00,38.86,38.92,38.86,38.92,18900.0,26.7648,26.8061,26.7648,26.8061,18900.0
2009-10-05 14:00:00,38.92,38.97,38.92,38.95,12700.0,26.8061,26.8406,26.8061,26.8268,12700.0
2009-10-05 14:10:00,38.94,38.98,38.91,38.97,31400.0,26.8199,26.8475,26.7993,26.8406,31400.0
2009-10-05 14:20:00,38.97,38.97,38.95,38.96,17200.0,26.8406,26.8406,26.8268,26.8337,17200.0
2009-10-05 14:30:00,38.97,39.07,38.97,39.06,22300.0,26.8406,26.9095,26.8406,26.9026,22300.0
2009-10-05 14:40:00,39.05,39.14,39.05,39.13,35900.0,26.8957,26.9577,26.8957,26.9508,35900.0
2009-10-05 14:50:00,39.13,39.19,39.1,39.14,37800.0,26.9508,26.9921,26.9301,26.9577,37800.0
2009-10-05 15:00:00,39.14,39.17,39.1,39.16,31100.0,26.9577,26.9783,26.9301,26.9714,31100.0
2009-10-05 15:10:00,39.17,39.18,39.14,39.18,28700.0,26.9783,26.9852,26.9577,26.9852,28700.0
2009-10-05 15:20:00,39.18,39.24,39.17,39.21,58900.0,26.9852,27.0265,26.9783,27.0059,58900.0
2009-10-05 15:30:00,39.21,39.24,39.19,39.23,39300.0,27.0059,27.0265,26.9921,27.0197,39300.0
2009-10-05 15:40:00,39.22,39.26,39.19,39.24,61300.0,27.0128,27.0403,26.9921,27.0265,61300.0
2009-10-05 15:50:00,39.24,39.3,39.23,39.26,152600.0,27.0265,27.0679,27.0197,27.0403,152600.0
2009-10-06 09:30:00,39.3,39.3,39.1,39.25,27700.0,27.0679,27.0679,26.9301,27.0334,27700.0
2009-10-06 09:40:00,39.28,39.33,39.23,39.23,13500.0,27.0541,27.0885,27.0197,27.0197,13500.0
2009-10-06 09:50:00,39.25,39.45,39.25,39.45,18700.0,27.0334,27.1712,27.0334,27.1712,18700.0
2009-10-06 10:00:00,39.44,39.51,39.4,39.4,16800.0,27.1643,27.2125,27.1367,27.1367,16800.0
2009-10-06 10:10:00,39.42,39.46,39.42,39.46,9000.0,27.1505,27.1781,27.1505,27.1781,9000.0
2009-10-06 10:20:00,39.46,39.48,39.36,39.38,17900.0,27.1781,27.1918,27.1092,27.123,17900.0
2009-10-06 10:30:00,39.36,39.43,39.32,39.43,18500.0,27.1092,27.1574,27.0816,27.1574,18500.0
2009-10-06 10:40:00,39.44,39.46,39.39,39.42,18100.0,27.1643,27.1781,27.1299,27.1505,18100.0
2009-10-06 10:50:00,39.43,39.52,39.42,39.49,13700.0,27.1574,27.2194,27.1505,27.1987,13700.0
2009-10-06 11:00:00,39.5,39.59,39.49,39.58,27000.0,27.2056,27.2676,27.1987,27.2607,27000.0
2009-10-06 11:10:00,39.58,39.62,39.58,39.61,18500.0,27.2607,27.2883,27.2607,27.2814,18500.0
2009-10-06 11:20:00,39.62,39.62,39.59,39.6,18500.0,27.2883,27.2883,27.2676,27.2745,18500.0
2009-10-06 11:30:00,39.6,39.62,39.58,39.58,16100.0,27.2745,27.2883,27.2607,27.2607,16100.0
2009-10-06 11:40:00,39.58,39.58,39.54,39.55,20400.0,27.2607,27.2607,27.2332,27.2401,20400.0
2009-10-06 11:50:00,39.54,39.6,39.53,39.6,18000.0,27.2332,27.2745,27.2263,27.2745,18000.0
2009-10-06 12:00:00,39.6,39.67,39.6,39.64,11800.0,27.2745,27.3227,27.2745,27.302,11800.0
2009-10-06 12:10:00,39.65,39.65,39.6,39.6,14200.0,27.3089,27.3089,27.2745,27.2745,14200.0
2009-10-06 12:20:00,39.61,39.61,39.58,39.61,12000.0,27.2814,27.2814,27.2607,27.2814,12000.0
2009-10-06 12:30:00,39.61,39.65,39.61,39.63,9400.0,27.2814,27.3089,27.2814,27.2952,9400.0
2009-10-06 12:40:00,39.64,39.68,39.62,39.62,20000.0,27.302,27.3296,27.2883,27.2883,20000.0
2009-10-06 12:50:00,39.6,39.62,39.56,39.56,14400.0,27.2745,27.2883,27.2469,27.2469,14400.0
2009-10-06 13:00:00,39.57,39.6,39.56,39.57,15500.0,27.2538,27.2745,27.2469,27.2538,15500.0
2009-10-06 13:10:00,39.56,39.57,39.51,39.52,29300.0,27.2469,27.2538,27.2125,27.2194,29300.0
2009-10-06 13:20:00,39.52,39.55,39.51,39.55,9300.0,27.2194,27.2401,27.2125,27.2401,9300.0
2009-10-06 13:30:00,39.54,39.56,39.5,39.5,39400.0,27.2332,27.2469,27.2056,27.2056,39400.0
2009-10-06 13:40:00,39.5,39.5,39.4,39.41,49900.0,27.2056,27.2056,27.1367,27.1436,49900.0
2009-10-06 13:50:00,39.42,39.44,39.41,39.43,23900.0,27.1505,27.1643,27.1436,27.1574,23900.0
2009-10-06 14:00:00,39.43,39.44,39.37,39.4,28800.0,27.1574,27.1643,27.1161,27.1367,28800.0
2009-10-06 14:10:00,39.4,39.44,39.4,39.42,15400.0,27.1367,27.1643,27.1367,27.1505,15400.0
2009-10-06 14:20:00,39.41,39.43,39.35,39.38,26400.0,27.1436,27.1574,27.1023,27.123,26400.0
2009-10-06 14:30:00,39.38,39.42,39.37,39.41,29300.0,27.123,27.1505,27.1161,27.1436,29300.0
2009-10-06 14:40:00,39.41,39.41,39.37,39.38,24200.0,27.1436,27.1436,27.1161,27.123,24200.0
2009-10-06 14:50:00,39.37,39.39,39.33,39.33,23200.0,27.1161,27.1299,27.0885,27.0885,23200.0
2009-10-06 15:00:00,39.34,39.39,39.33,39.36,33600.0,27.0954,27.1299,27.0885,27.1092,33600.0
2009-10-06 15:10:00,39.37,39.41,39.35,39.37,33400.0,27.1161,27.1436,27.1023,27.1161,33400.0
2009-10-06 15:20:00,39.36,39.44,39.35,39.43,32700.0,27.1092,27.1643,27.1023,27.1574,32700.0
2009-10-06 15:30:00,39.43,39.5,39.43,39.46,37300.0,27.1574,27.2056,27.1574,27.1781,37300.0
2009-10-06 15:40:00,39.46,39.46,39.38,39.41,49200.0,27.1781,27.1781,27.123,27.1436,49200.0
2009-10-06 15:50:00,39.41,39.47,39.37,39.45,67600.0,27.1436,27.185,27.1161,27.1712,67600.0
2009-10-07 09:30:00,39.56,39.56,39.26,39.34,22700.0,27.2469,27.2469,27.0403,27.0954,22700.0
2009-10-07 09:40:00,39.37,39.39,39.25,39.25,10300.0,27.1161,27.1299,27.0334,27.0334,10300.0
2009-10-07 09:50:00,39.21,39.33,39.17,39.32,8700.0,27.0059,27.0885,26.9783,27.0816,8700.0
2009-10-07 10:00:00,39.33,39.34,39.25,39.26,13200.0,27.0885,27.0954,27.0334,27.0403,13200.0
2009-10-07 10:10:00,39.26,39.27,39.18,39.18,13600.0,27.0403,27.0472,26.9852,26.9852,13600.0
2009-10-07 10:20:00,39.18,39.21,39.15,39.21,20700.0,26.9852,27.0059,26.9646,27.0059,20700.0
2009-10-07 10:30:00,39.21,39.21,39.06,39.12,19400.0,27.0059,27.0059,26.9026,26.9439,19400.0
2009-10-07 10:40:00,39.13,39.16,39.1,39.12,13100.0,26.9508,26.9714,26.9301,26.9439,13100.0
2009-10-07 10:50:00,39.12,39.16,39.12,39.15,22500.0,26.9439,26.9714,26.9439,26.9646,22500.0
2009-10-07 11:00:00,39.16,39.25,39.15,39.24,15300.0,26.9714,27.0334,26.9646,27.0265,15300.0
2009-10-07 11:10:00,39.25,39.25,39.19,39.2,11400.0,27.0334,27.0334,26.9921,26.999,11400.0
2009-10-07 11:20:00,39.2,39.23,39.19,39.23,6000.0,26.999,27.0197,26.9921,27.0197,6000.0
2009-10-07 11:30:00,39.22,39.23,39.14,39.17,23000.0,27.0128,27.0197,26.9577,26.9783,23000.0
2009-10-07 11:40:00,39.17,39.17,39.12,39.13,26100.0,26.9783,26.9783,26.9439,26.9508,26100.0
2009-10-07 11:50:00,39.14,39.19,39.12,39.14,31100.0,26.9577,26.9921,26.9439,26.9577,31100.0
2009-10-07 12:00:00,39.14,39.28,39.14,39.27,15200.0,26.9577,27.0541,26.9577,27.0472,15200.0
2009-10-07 12:10:00,39.26,39.28,39.23,39.28,8700.0,27.0403,27.0541,27.0197,27.0541,8700.0
2009-10-07 12:20:00,39.28,39.32,39.28,39.31,7800.0,27.0541,27.0816,27.0541,27.0748,7800.0
2009-10-07 12:30:00,39.3,39.34,39.3,39.33,16500.0,27.0679,27.0954,27.0679,27.0885,16500.0
2009-10-07 12:40:00,39.34,39.4,39.33,39.38,30800.0,27.0954,27.1367,27.0885,27.123,30800.0
2009-10-07 12:50:00,39.38,39.43,39.38,39.39,35500.0,27.123,27.1574,27.123,27.1299,35500.0
2009-10-07 13:00:00,39.39,39.41,39.36,39.39,20100.0,27.1299,27.1436,27.1092,27.1299,20100.0
2009-10-07 13:10:00,39.39,39.41,39.38,39.41,6400.0,27.1299,27.1436,27.123,27.1436,6400.0
2009-10-07 13:20:00,39.4,39.41,39.37,39.37,4800.0,27.1367,27.1436,27.1161,27.1161,4800.0
2009-10-07 13:30:00,39.36,39.41,39.36,39.41,20500.0,27.1092,27.1436,27.1092,27.1436,20500.0
2009-10-07 13:40:00,39.41,39.41,39.35,39.36,9800.0,27.1436,27.1436,27.1023,27.1092,9800.0
2009-10-07 13:50:00,39.35,39.39,39.35,39.39,17900.0,27.1023,27.1299,27.1023,27.1299,17900.0
2009-10-07 14:00:00,39.39,39.41,39.38,39.39,14500.0,27.1299,27.1436,27.123,27.1299,14500.0
2009-10-07 14:10:00,39.39,39.4,39.36,39.37,12000.0,27.1299,27.1367,27.1092,27.1161,12000.0
2009-10-07 14:20:00,39.37,39.38,39.34,39.37,14100.0,27.1161,27.123,27.0954,27.1161,14100.0
2009-10-07 14:30:00,39.37,39.37,39.32,39.34,34700.0,27.1161,27.1161,27.0816,27.0954,34700.0
2009-10-07 14:40:00,39.34,39.39,39.31,39.37,22100.0,27.0954,27.1299,27.0748,27.1161,22100.0
2009-10-07 14:50:00,39.36,39.39,39.35,39.36,10100.0,27.1092,27.1299,27.1023,27.1092,10100.0
2009-10-07 15:00:00,39.35,39.37,39.34,39.36,15800.0,27.1023,27.1161,27.0954,27.1092,15800.0
2009-10-07 15:10:00,39.36,39.42,39.36,39.39,33500.0,27.1092,27.1505,27.1092,27.1299,33500.0
2009-10-07 15:20:00,39.39,39.4,39.37,39.37,134000.0,27.1299,27.1367,27.1161,27.1161,134000.0
2009-10-07 15:30:00,39.37,39.38,39.35,39.37,18000.0,27.1161,27.123,27.1023,27.1161,18000.0
2009-10-07 15:40:00,39.36,39.38,39.33,39.34,42000.0,27.1092,27.123,27.0885,27.0954,42000.0
2009-10-07 15:50:00,39.33,39.36,39.31,39.35,65200.0,27.0885,27.1092,27.0748,27.1023,65200.0
2009-10-08 09:30:00,39.5,39.6,39.2,39.27,37100.0,27.2056,27.2745,26.999,27.0472,37100.0
2009-10-08 09:40:00,39.29,39.29,39.1,39.14,34600.0,27.061,27.061,26.9301,26.9577,34600.0
2009-10-08 09:50:00,39.14,39.23,39.1,39.19,84000.0,26.9577,27.0197,26.9301,26.9921,84000.0
2009-10-08 10:00:00,39.19,39.27,39.15,39.23,29200.0,26.9921,27.0472,26.9646,27.0197,29200.0
2009-10-08 10:10:00,39.23,39.29,39.21,39.26,31700.0,27.0197,27.061,27.0059,27.0403,31700.0
2009-10-08 10:20:00,39.26,39.31,39.26,39.28,25400.0,27.0403,27.0748,27.0403,27.0541,25400.0
2009-10-08 10:30:00,39.28,39.32,39.27,39.28,20000.0,27.0541,27.0816,27.0472,27.0541,20000.0
2009-10-08 10:40:00,39.29,39.29,39.26,39.27,25600.0,27.061,27.061,27.0403,27.0472,25600.0
2009-10-08 10:50:00,39.26,39.27,39.22,39.22,37300.0,27.0403,27.0472,27.0128,27.0128,37300.0
2009-10-08 11:00:00,39.22,39.23,39.18,39.2,30400.0,27.0128,27.0197,26.9852,26.999,30400.0
2009-10-08 11:10:00,39.19,39.28,39.19,39.27,41300.0,26.9921,27.0541,26.9921,27.0472,41300.0
2009-10-08 11:20:00,39.27,39.32,39.25,39.31,52200.0,27.0472,27.0816,27.0334,27.0748,52200.0
2009-10-08 11:30:00,39.32,39.35,39.3,39.33,27100.0,27.0816,27.1023,27.0679,27.0885,27100.0
2009-10-08 11:40:00,39.34,39.4,39.32,39.34,21700.0,27.0954,27.1367,27.0816,27.0954,21700.0
2009-10-08 11:50:00,39.35,39.35,39.31,39.31,10600.0,27.1023,27.1023,27.0748,27.0748,10600.0
2009-10-08 12:00:00,39.31,39.37,39.31,39.36,24400.0,27.0748,27.1161,27.0748,27.1092,24400.0
2009-10-08 12:10:00,39.35,39.4,39.35,39.4,14000.0,27.1023,27.1367,27.1023,27.1367,14000.0
2009-10-08 12:20:00,39.39,39.48,39.39,39.46,21400.0,27.1299,27.1918,27.1299,27.1781,21400.0
2009-10-08 12:30:00,39.45,39.48,39.44,39.46,24000.0,27.1712,27.1918,27.1643,27.1781,24000.0
2009-10-08 12:40:00,39.46,39.52,39.46,39.51,22100.0,27.1781,27.2194,27.1781,27.2125,22100.0
2009-10-08 12:50:00,39.5,39.52,39.49,39.51,12600.0,27.2056,27.2194,27.1987,27.2125,12600.0
2009-10-08 13:00:00,39.52,39.56,39.49,39.56,27900.0,27.2194,27.2469,27.1987,27.2469,27900.0
2009-10-08 13:10:00,39.55,39.56,39.53,39.56,25000.0,27.2401,27.2469,27.2263,27.2469,25000.0
2009-10-08 13:20:00,39.56,39.57,39.52,39.52,16200.0,27.2469,27.2538,27.2194,27.2194,16200.0
2009-10-08 13:30:00,39.53,39.56,39.52,39.52,30900.0,27.2263,27.2469,27.2194,27.2194,30900.0
2009-10-08 13:40:00,39.53,39.59,39.53,39.54,27000.0,27.2263,27.2676,27.2263,27.2332,27000.0
2009-10-08 13:50:00,39.55,39.64,39.54,39.62,23500.0,27.2401,27.302,27.2332,27.2883,23500.0
2009-10-08 14:00:00,39.61,39.62,39.57,39.57,15700.0,27.2814,27.2883,27.2538,27.2538,15700.0
2009-10-08 14:10:00,39.58,39.59,39.56,39.56,26700.0,27.2607,27.2676,27.2469,27.2469,26700.0
2009-10-08 14:20:00,39.57,39.61,39.55,39.6,33900.0,27.2538,27.2814,27.2401,27.2745,33900.0
2009-10-08 14:30:00,39.61,39.63,39.59,39.63,30900.0,27.2814,27.2952,27.2676,27.2952,30900.0
2009-10-08 14:40:00,39.63,39.7,39.61,39.69,49300.0,27.2952,27.3434,27.2814,27.3365,49300.0
2009-10-08 14:50:00,39.69,39.69,39.61,39.64,33500.0,27.3365,27.3365,27.2814,27.302,33500.0
2009-10-08 15:00:00,39.64,39.7,39.64,39.7,37800.0,27.302,27.3434,27.302,27.3434,37800.0
2009-10-08 15:10:00,39.7,39.7,39.64,39.66,55000.0,27.3434,27.3434,27.302,27.3158,55000.0
2009-10-08 15:20:00,39.65,39.72,39.65,39.69,52500.0,27.3089,27.3571,27.3089,27.3365,52500.0
2009-10-08 15:30:00,39.68,39.7,39.62,39.65,77000.0,27.3296,27.3434,27.2883,27.3089,77000.0
2009-10-08 15:40:00,39.65,39.7,39.65,39.69,60700.0,27.3089,27.3434,27.3089,27.3365,60700.0
2009-10-08 15:50:00,39.69,39.69,39.62,39.67,150700.0,27.3365,27.3365,27.2883,27.3227,150700.0
2009-10-09 09:30:00,39.57,39.68,39.51,39.62,13200.0,27.2538,27.3296,27.2125,27.2883,13200.0
2009-10-09 09:40:00,39.58,39.58,39.41,39.41,13100.0,27.2607,27.2607,27.1436,27.1436,13100.0
2009-10-09 09:50:00,39.38,39.42,39.35,39.35,16200.0,27.123,27.1505,27.1023,27.1023,16200.0
2009-10-09 10:00:00,39.35,39.36,39.25,39.3,16800.0,27.1023,27.1092,27.0334,27.0679,16800.0
2009-10-09 10:10:00,39.33,39.35,39.26,39.26,9800.0,27.0885,27.1023,27.0403,27.0403,9800.0
2009-10-09 10:20:00,39.28,39.3,39.26,39.3,7200.0,27.0541,27.0679,27.0403,27.0679,7200.0
2009-10-09 10:30:00,39.29,39.36,39.29,39.34,14200.0,27.061,27.1092,27.061,27.0954,14200.0
2009-10-09 10:40:00,39.33,39.35,39.31,39.35,11300.0,27.0885,27.1023,27.0748,27.1023,11300.0
2009-10-09 10:50:00,39.34,39.35,39.32,39.35,16900.0,27.0954,27.1023,27.0816,27.1023,16900.0
2009-10-09 11:00:00,39.35,39.45,39.34,39.44,27600.0,27.1023,27.1712,27.0954,27.1643,27600.0
2009-10-09 11:10:00,39.44,39.48,39.43,39.47,21900.0,27.1643,27.1918,27.1574,27.185,21900.0
2009-10-09 11:20:00,39.47,39.54,39.47,39.52,19400.0,27.185,27.2332,27.185,27.2194,19400.0
2009-10-09 11:30:00,39.52,39.59,39.52,39.58,15900.0,27.2194,27.2676,27.2194,27.2607,15900.0
2009-10-09 11:40:00,39.58,39.66,39.57,39.66,38000.0,27.2607,27.3158,27.2538,27.3158,38000.0
2009-10-09 11:50:00,39.65,39.71,39.65,39.67,17600.0,27.3089,27.3503,27.3089,27.3227,17600.0
2009-10-09 12:00:00,39.68,39.76,39.68,39.68,25400.0,27.3296,27.3847,27.3296,27.3296,25400.0
2009-10-09 12:10:00,39.68,39.79,39.68,39.73,20800.0,27.3296,27.4054,27.3296,27.364,20800.0
2009-10-09 12:20:00,39.72,39.73,39.69,39.72,10400.0,27.3571,27.364,27.3365,27.3571,10400.0
2009-10-09 12:30:00,39.71,39.72,39.67,39.72,11000.0,27.3503,27.3571,27.3227,27.3571,11000.0
2009-10-09 12:40:00,39.72,39.79,39.71,39.79,14200.0,27.3571,27.4054,27.3503,27.4054,14200.0
2009-10-09 12:50:00,39.78,39.8,39.75,39.8,14000.0,27.3985,27.4122,27.3778,27.4122,14000.0
2009-10-09 13:00:00,39.8,39.81,39.76,39.78,14400.0,27.4122,27.4191,27.3847,27.3985,14400.0
2009-10-09 13:10:00,39.76,39.81,39.74,39.81,13200.0,27.3847,27.4191,27.3709,27.4191,13200.0
2009-10-09 13:20:00,39.81,39.85,39.81,39.85,18500.0,27.4191,27.4467,27.4191,27.4467,18500.0
2009-10-09 13:30:00,39.85,39.85,39.84,39.84,9800.0,27.4467,27.4467,27.4398,27.4398,9800.0
2009-10-09 13:40:00,39.84,39.85,39.79,39.81,22100.0,27.4398,27.4467,27.4054,27.4191,22100.0
2009-10-09 13:50:00,39.8,39.81,39.73,39.73,27900.0,27.4122,27.4191,27.364,27.364,27900.0
2009-10-09 14:00:00,39.73,39.73,39.67,39.68,19300.0,27.364,27.364,27.3227,27.3296,19300.0
2009-10-09 14:10:00,39.67,39.72,39.67,39.68,48800.0,27.3227,27.3571,27.3227,27.3296,48800.0
2009-10-09 14:20:00,39.68,39.7,39.66,39.67,14500.0,27.3296,27.3434,27.3158,27.3227,14500.0
2009-10-09 14:30:00,39.68,39.72,39.68,39.7,23100.0,27.3296,27.3571,27.3296,27.3434,23100.0
2009-10-09 14:40:00,39.7,39.72,39.69,39.7,20500.0,27.3434,27.3571,27.3365,27.3434,20500.0
2009-10-09 14:50:00,39.7,39.71,39.69,39.7,20400.0,27.3434,27.3503,27.3365,27.3434,20400.0
2009-10-09 15:00:00,39.7,39.82,39.69,39.82,76100.0,27.3434,27.426,27.3365,27.426,76100.0
2009-10-09 15:10:00,39.81,39.84,39.81,39.82,26300.0,27.4191,27.4398,27.4191,27.426,26300.0
2009-10-09 15:20:00,39.82,39.88,39.82,39.85,23900.0,27.426,27.4673,27.426,27.4467,23900.0
2009-10-09 15:30:00,39.85,39.86,39.84,39.85,33100.0,27.4467,27.4536,27.4398,27.4467,33100.0
2009-10-09 15:40:00,39.86,39.89,39.85,39.87,48200.0,27.4536,27.4742,27.4467,27.4605,48200.0
2009-10-09 15:50:00,39.88,39.94,39.84,39.93,79000.0,27.4673,27.5087,27.4398,27.5018,79000.0
2009-10-12 09:30:00,39.99,40.0,39.8,39.96,16600.0,27.5431,27.55,27.4122,27.5224,16600.0
2009-10-12 09:40:00,39.95,39.96,39.87,39.91,8100.0,27.5156,27.5224,27.4605,27.488,8100.0
2009-10-12 09:50:00,39.89,39.97,39.89,39.97,3500.0,27.4742,27.5293,27.4742,27.5293,3500.0
2009-10-12 10:00:00,39.95,39.97,39.94,39.97,3200.0,27.5156,27.5293,27.5087,27.5293,3200.0
2009-10-12 10:10:00,39.96,40.03,39.9,39.9,37000.0,27.5224,27.5707,27.4811,27.4811,37000.0
2009-10-12 10:20:00,39.89,39.89,39.81,39.81,13600.0,27.4742,27.4742,27.4191,27.4191,13600.0
2009-10-12 10:30:00,39.8,39.86,39.8,39.82,7600.0,27.4122,27.4536,27.4122,27.426,7600.0
2009-10-12 10:40:00,39.81,39.83,39.8,39.83,7600.0,27.4191,27.4329,27.4122,27.4329,7600.0
2009-10-12 10:50:00,39.83,39.85,39.82,39.83,10100.0,27.4329,27.4467,27.426,27.4329,10100.0
2009-10-12 11:00:00,39.82,39.83,39.8,39.82,13600.0,27.426,27.4329,27.4122,27.426,13600.0
2009-10-12 11:10:00,39.82,39.82,39.81,39.82,4000.0,27.426,27.426,27.4191,27.426,4000.0
2009-10-12 11:20:00,39.81,39.84,39.77,39.8,17400.0,27.4191,27.4398,27.3916,27.4122,17400.0
2009-10-12 11:30:00,39.79,39.8,39.75,39.75,8700.0,27.4054,27.4122,27.3778,27.3778,8700.0
2009-10-12 11:40:00,39.76,39.8,39.72,39.79,15300.0,27.3847,27.4122,27.3571,27.4054,15300.0
2009-10-12 11:50:00,39.79,39.8,39.75,39.77,18300.0,27.4054,27.4122,27.3778,27.3916,18300.0
2009-10-12 12:00:00,39.77,39.8,39.75,39.77,17600.0,27.3916,27.4122,27.3778,27.3916,17600.0
2009-10-12 12:10:00,39.77,39.8,39.75,39.77,31400.0,27.3916,27.4122,27.3778,27.3916,31400.0
2009-10-12 12:20:00,39.77,39.82,39.76,39.81,10000.0,27.3916,27.426,27.3847,27.4191,10000.0
2009-10-12 12:30:00,39.81,39.86,39.81,39.86,6900.0,27.4191,27.4536,27.4191,27.4536,6900.0
2009-10-12 12:40:00,39.86,39.87,39.83,39.86,10900.0,27.4536,27.4605,27.4329,27.4536,10900.0
2009-10-12 12:50:00,39.87,39.89,39.86,39.86,7300.0,27.4605,27.4742,27.4536,27.4536,7300.0
2009-10-12 13:00:00,39.86,39.87,39.79,39.79,8000.0,27.4536,27.4605,27.4054,27.4054,8000.0
2009-10-12 13:10:00,39.79,39.8,39.77,39.79,7900.0,27.4054,27.4122,27.3916,27.4054,7900.0
2009-10-12 13:20:00,39.8,39.84,39.79,39.83,23300.0,27.4122,27.4398,27.4054,27.4329,23300.0
2009-10-12 13:30:00,39.83,39.84,39.79,39.83,20700.0,27.4329,27.4398,27.4054,27.4329,20700.0
2009-10-12 13:40:00,39.84,39.86,39.81,39.82,25200.0,27.4398,27.4536,27.4191,27.426,25200.0
2009-10-12 13:50:00,39.82,39.83,39.72,39.72,43200.0,27.426,27.4329,27.3571,27.3571,43200.0
2009-10-12 14:00:00,39.72,39.73,39.64,39.65,31200.0,27.3571,27.364,27.302,27.3089,31200.0
2009-10-12 14:10:00,39.64,39.67,39.56,39.56,34700.0,27.302,27.3227,27.2469,27.2469,34700.0
2009-10-12 14:20:00,39.56,39.58,39.52,39.55,18600.0,27.2469,27.2607,27.2194,27.2401,18600.0
2009-10-12 14:30:00,39.57,39.57,39.54,39.57,20700.0,27.2538,27.2538,27.2332,27.2538,20700.0
2009-10-12 14:40:00,39.57,39.6,39.54,39.58,16700.0,27.2538,27.2745,27.2332,27.2607,16700.0
2009-10-12 14:50:00,39.58,39.64,39.58,39.64,44300.0,27.2607,27.302,27.2607,27.302,44300.0
2009-10-12 15:00:00,39.64,39.64,39.58,39.6,36900.0,27.302,27.302,27.2607,27.2745,36900.0
2009-10-12 15:10:00,39.6,39.64,39.59,39.64,25800.0,27.2745,27.302,27.2676,27.302,25800.0
2009-10-12 15:20:00,39.64,39.67,39.63,39.66,26700.0,27.302,27.3227,27.2952,27.3158,26700.0
2009-10-12 15:30:00,39.67,39.69,39.64,39.65,35900.0,27.3227,27.3365,27.302,27.3089,35900.0
2009-10-12 15:40:00,39.65,39.66,39.62,39.63,34800.0,27.3089,27.3158,27.2883,27.2952,34800.0
2009-10-12 15:50:00,39.63,39.71,39.62,39.7,51100.0,27.2952,27.3503,27.2883,27.3434,51100.0
2009-10-13 09:30:00,39.56,39.7,39.5,39.5,8700.0,27.2469,27.3434,27.2056,27.2056,8700.0
2009-10-13 09:40:00,39.5,39.54,39.42,39.42,8500.0,27.2056,27.2332,27.1505,27.1505,8500.0
2009-10-13 09:50:00,39.42,39.44,39.35,39.41,10700.0,27.1505,27.1643,27.1023,27.1436,10700.0
2009-10-13 10:00:00,39.42,39.44,39.39,39.39,8700.0,27.1505,27.1643,27.1299,27.1299,8700.0
2009-10-13 10:10:00,39.37,39.42,39.37,39.41,7700.0,27.1161,27.1505,27.1161,27.1436,7700.0
2009-10-13 10:20:00,39.42,39.43,39.37,39.37,13500.0,27.1505,27.1574,27.1161,27.1161,13500.0
2009-10-13 10:30:00,39.37,39.41,39.36,39.38,17600.0,27.1161,27.1436,27.1092,27.123,17600.0
2009-10-13 10:40:00,39.38,39.38,39.32,39.32,15100.0,27.123,27.123,27.0816,27.0816,15100.0
2009-10-13 10:50:00,39.33,39.33,39.3,39.3,17600.0,27.0885,27.0885,27.0679,27.0679,17600.0
2009-10-13 11:00:00,39.3,39.32,39.27,39.31,27000.0,27.0679,27.0816,27.0472,27.0748,27000.0
2009-10-13 11:10:00,39.32,39.33,39.29,39.29,12100.0,27.0816,27.0885,27.061,27.061,12100.0
2009-10-13 11:20:00,39.3,39.4,39.27,39.37,22600.0,27.0679,27.1367,27.0472,27.1161,22600.0
2009-10-13 11:30:00,39.37,39.41,39.32,39.36,24400.0,27.1161,27.1436,27.0816,27.1092,24400.0
2009-10-13 11:40:00,39.36,39.41,39.36,39.4,14500.0,27.1092,27.1436,27.1092,27.1367,14500.0
2009-10-13 11:50:00,39.4,39.42,39.38,39.39,14400.0,27.1367,27.1505,27.123,27.1299,14400.0
2009-10-13 12:00:00,39.39,39.4,39.37,39.37,12100.0,27.1299,27.1367,27.1161,27.1161,12100.0
2009-10-13 12:10:00,39.37,39.39,39.35,39.35,13700.0,27.1161,27.1299,27.1023,27.1023,13700.0
2009-10-13 12:20:00,39.35,39.35,39.29,39.3,14800.0,27.1023,27.1023,27.061,27.0679,14800.0
2009-10-13 12:30:00,39.3,39.31,39.29,39.3,13700.0,27.0679,27.0748,27.061,27.0679,13700.0
2009-10-13 12:40:00,39.3,39.38,39.3,39.38,12900.0,27.0679,27.123,27.0679,27.123,12900.0
2009-10-13 12:50:00,39.37,39.38,39.36,39.36,13000.0,27.1161,27.123,27.1092,27.1092,13000.0
2009-10-13 13:00:00,39.37,39.41,39.36,39.39,19400.0,27.1161,27.1436,27.1092,27.1299,19400.0
2009-10-13 13:10:00,39.39,39.4,39.37,39.39,16300.0,27.1299,27.1367,27.1161,27.1299,16300.0
2009-10-13 13:20:00,39.4,39.46,39.39,39.46,16000.0,27.1367,27.1781,27.1299,27.1781,16000.0
2009-10-13 13:30:00,39.46,39.46,39.44,39.45,13000.0,27.1781,27.1781,27.1643,27.1712,13000.0
2009-10-13 13:40:00,39.45,39.49,39.45,39.48,17300.0,27.1712,27.1987,27.1712,27.1918,17300.0
2009-10-13 13:50:00,39.48,39.49,39.47,39.48,20400.0,27.1918,27.1987,27.185,27.1918,20400.0
2009-10-13 14:00:00,39.48,39.52,39.48,39.48,40300.0,27.1918,27.2194,27.1918,27.1918,40300.0
2009-10-13 14:10:00,39.48,39.5,39.45,39.45,15400.0,27.1918,27.2056,27.1712,27.1712,15400.0
2009-10-13 14:20:00,39.45,39.51,39.44,39.47,19200.0,27.1712,27.2125,27.1643,27.185,19200.0
2009-10-13 14:30:00,39.47,39.47,39.4,39.41,12500.0,27.185,27.185,27.1367,27.1436,12500.0
2009-10-13 14:40:00,39.4,39.43,39.39,39.41,32200.0,27.1367,27.1574,27.1299,27.1436,32200.0
2009-10-13 14:50:00,39.4,39.4,39.32,39.32,27700.0,27.1367,27.1367,27.0816,27.0816,27700.0
2009-10-13 15:00:00,39.32,39.4,39.32,39.37,65900.0,27.0816,27.1367,27.0816,27.1161,65900.0
2009-10-13 15:10:00,39.37,39.41,39.36,39.4,37900.0,27.1161,27.1436,27.1092,27.1367,37900.0
2009-10-13 15:20:00,39.4,39.48,39.39,39.44,40100.0,27.1367,27.1918,27.1299,27.1643,40100.0
2009-10-13 15:30:00,39.44,39.45,39.38,39.38,22500.0,27.1643,27.1712,27.123,27.123,22500.0
2009-10-13 15:40:00,39.38,39.41,39.36,39.39,38000.0,27.123,27.1436,27.1092,27.1299,38000.0
2009-10-13 15:50:00,39.39,39.43,39.37,39.42,80300.0,27.1299,27.1574,27.1161,27.1505,80300.0
2009-10-14 09:30:00,39.69,39.69,39.56,39.57,20200.0,27.3365,27.3365,27.2469,27.2538,20200.0
2009-10-14 09:40:00,39.59,39.68,39.58,39.65,17100.0,27.2676,27.3296,27.2607,27.3089,17100.0
2009-10-14 09:50:00,39.65,39.65,39.48,39.55,54300.0,27.3089,27.3089,27.1918,27.2401,54300.0
2009-10-14 10:00:00,39.56,39.56,39.49,39.51,8600.0,27.2469,27.2469,27.1987,27.2125,8600.0
2009-10-14 10:10:00,39.5,39.53,39.45,39.45,16100.0,27.2056,27.2263,27.1712,27.1712,16100.0
2009-10-14 10:20:00,39.45,39.47,39.37,39.43,22500.0,27.1712,27.185,27.1161,27.1574,22500.0
2009-10-14 10:30:00,39.42,39.43,39.38,39.4,16200.0,27.1505,27.1574,27.123,27.1367,16200.0
2009-10-14 10:40:00,39.39,39.4,39.39,39.4,6400.0,27.1299,27.1367,27.1299,27.1367,6400.0
2009-10-14 10:50:00,39.4,39.4,39.39,39.39,3900.0,27.1367,27.1367,27.1299,27.1299,3900.0
2009-10-14 11:00:00,39.39,39.47,39.39,39.41,18100.0,27.1299,27.185,27.1299,27.1436,18100.0
2009-10-14 11:10:00,39.41,39.41,39.39,39.4,11800.0,27.1436,27.1436,27.1299,27.1367,11800.0
2009-10-14 11:20:00,39.4,39.5,39.4,39.49,19500.0,27.1367,27.2056,27.1367,27.1987,19500.0
2009-10-14 11:30:00,39.49,39.52,39.49,39.49,15400.0,27.1987,27.2194,27.1987,27.1987,15400.0
2009-10-14 11:40:00,39.5,39.5,39.48,39.5,11900.0,27.2056,27.2056,27.1918,27.2056,11900.0
2009-10-14 11:50:00,39.5,39.51,39.49,39.5,12700.0,27.2056,27.2125,27.1987,27.2056,12700.0
2009-10-14 12:00:00,39.51,39.52,39.49,39.49,9800.0,27.2125,27.2194,27.1987,27.1987,9800.0
2009-10-14 12:10:00,39.49,39.49,39.48,39.49,5900.0,27.1987,27.1987,27.1918,27.1987,5900.0
2009-10-14 12:20:00,39.49,39.52,39.49,39.51,38100.0,27.1987,27.2194,27.1987,27.2125,38100.0
2009-10-14 12:30:00,39.52,39.56,39.51,39.56,16500.0,27.2194,27.2469,27.2125,27.2469,16500.0
2009-10-14 12:40:00,39.56,39.56,39.53,39.54,16000.0,27.2469,27.2469,27.2263,27.2332,16000.0
2009-10-14 12:50:00,39.53,39.55,39.53,39.55,7700.0,27.2263,27.2401,27.2263,27.2401,7700.0
2009-10-14 13:00:00,39.56,39.56,39.53,39.56,12200.0,27.2469,27.2469,27.2263,27.2469,12200.0
2009-10-14 13:10:00,39.55,39.6,39.52,39.53,22100.0,27.2401,27.2745,27.2194,27.2263,22100.0
2009-10-14 13:20:00,39.52,39.6,39.52,39.57,17600.0,27.2194,27.2745,27.2194,27.2538,17600.0
2009-10-14 13:30:00,39.57,39.6,39.57,39.59,7000.0,27.2538,27.2745,27.2538,27.2676,7000.0
2009-10-14 13:40:00,39.59,39.61,39.58,39.59,8500.0,27.2676,27.2814,27.2607,27.2676,8500.0
2009-10-14 13:50:00,39.58,39.6,39.58,39.6,12700.0,27.2607,27.2745,27.2607,27.2745,12700.0
2009-10-14 14:00:00,39.6,39.61,39.55,39.56,19100.0,27.2745,27.2814,27.2401,27.2469,19100.0
2009-10-14 14:10:00,39.56,39.56,39.5,39.54,15100.0,27.2469,27.2469,27.2056,27.2332,15100.0
2009-10-14 14:20:00,39.55,39.6,39.55,39.56,15700.0,27.2401,27.2745,27.2401,27.2469,15700.0
2009-10-14 14:30:00,39.56,39.6,39.53,39.55,15000.0,27.2469,27.2745,27.2263,27.2401,15000.0
2009-10-14 14:40:00,39.55,39.58,39.52,39.57,12400.0,27.2401,27.2607,27.2194,27.2538,12400.0
2009-10-14 14:50:00,39.57,39.58,39.56,39.56,7300.0,27.2538,27.2607,27.2469,27.2469,7300.0
2009-10-14 15:00:00,39.56,39.6,39.54,39.6,24000.0,27.2469,27.2745,27.2332,27.2745,24000.0
2009-10-14 15:10:00,39.59,39.63,39.59,39.59,26300.0,27.2676,27.2952,27.2676,27.2676,26300.0
2009-10-14 15:20:00,39.59,39.62,39.55,39.62,32700.0,27.2676,27.2883,27.2401,27.2883,32700.0
2009-10-14 15:30:00,39.62,39.62,39.58,39.62,42500.0,27.2883,27.2883,27.2607,27.2883,42500.0
2009-10-14 15:40:00,39.62,39.63,39.61,39.61,44500.0,27.2883,27.2952,27.2814,27.2814,44500.0
2009-10-14 15:50:00,39.61,39.61,39.56,39.57,66200.0,27.2814,27.2814,27.2469,27.2538,66200.0
2009-10-15 09:30:00,39.42,39.67,39.41,39.63,19500.0,27.1505,27.3227,27.1436,27.2952,19500.0
2009-10-15 09:40:00,39.66,39.78,39.6,39.61,18400.0,27.3158,27.3985,27.2745,27.2814,18400.0
2009-10-15 09:50:00,39.6,39.62,39.57,39.61,8100.0,27.2745,27.2883,27.2538,27.2814,8100.0
2009-10-15 10:00:00,39.57,39.61,39.55,39.6,12100.0,27.2538,27.2814,27.2401,27.2745,12100.0
2009-10-15 10:10:00,39.61,39.64,39.59,39.62,13300.0,27.2814,27.302,27.2676,27.2883,13300.0
2009-10-15 10:20:00,39.62,39.72,39.62,39.7,12600.0,27.2883,27.3571,27.2883,27.3434,12600.0
2009-10-15 10:30:00,39.7,39.78,39.7,39.7,17700.0,27.3434,27.3985,27.3434,27.3434,17700.0
2009-10-15 10:40:00,39.69,39.73,39.67,39.71,19800.0,27.3365,27.364,27.3227,27.3503,19800.0
2009-10-15 10:50:00,39.71,39.75,39.7,39.72,47300.0,27.3503,27.3778,27.3434,27.3571,47300.0
2009-10-15 11:00:00,39.73,39.77,39.69,39.69,17900.0,27.364,27.3916,27.3365,27.3365,17900.0
2009-10-15 11:10:00,39.7,39.73,39.68,39.69,8400.0,27.3434,27.364,27.3296,27.3365,8400.0
2009-10-15 11:20:00,39.68,39.69,39.62,39.63,8500.0,27.3296,27.3365,27.2883,27.2952,8500.0
2009-10-15 11:30:00,39.62,39.63,39.62,39.63,5100.0,27.2883,27.2952,27.2883,27.2952,5100.0
2009-10-15 11:40:00,39.63,39.68,39.63,39.64,20100.0,27.2952,27.3296,27.2952,27.302,20100.0
2009-10-15 11:50:00,39.64,39.65,39.6,39.61,12200.0,27.302,27.3089,27.2745,27.2814,12200.0
2009-10-15 12:00:00,39.6,39.62,39.58,39.59,9100.0,27.2745,27.2883,27.2607,27.2676,9100.0
2009-10-15 12:10:00,39.59,39.6,39.58,39.58,15300.0,27.2676,27.2745,27.2607,27.2607,15300.0
2009-10-15 12:20:00,39.59,39.59,39.55,39.55,13700.0,27.2676,27.2676,27.2401,27.2401,13700.0
2009-10-15 12:30:00,39.55,39.55,39.52,39.54,14300.0,27.2401,27.2401,27.2194,27.2332,14300.0
2009-10-15 12:40:00,39.55,39.55,39.54,39.55,2900.0,27.2401,27.2401,27.2332,27.2401,2900.0
2009-10-15 12:50:00,39.55,39.55,39.54,39.54,5500.0,27.2401,27.2401,27.2332,27.2332,5500.0
2009-10-15 13:00:00,39.55,39.55,39.54,39.54,2600.0,27.2401,27.2401,27.2332,27.2332,2600.0
2009-10-15 13:10:00,39.54,39.54,39.49,39.51,24100.0,27.2332,27.2332,27.1987,27.2125,24100.0
2009-10-15 13:20:00,39.52,39.52,39.49,39.5,18100.0,27.2194,27.2194,27.1987,27.2056,18100.0
2009-10-15 13:30:00,39.5,39.52,39.49,39.52,18900.0,27.2056,27.2194,27.1987,27.2194,18900.0
2009-10-15 13:40:00,39.51,39.56,39.51,39.55,14500.0,27.2125,27.2469,27.2125,27.2401,14500.0
2009-10-15 13:50:00,39.56,39.61,39.55,39.58,19000.0,27.2469,27.2814,27.2401,27.2607,19000.0
2009-10-15 14:00:00,39.58,39.6,39.57,39.59,15000.0,27.2607,27.2745,27.2538,27.2676,15000.0
2009-10-15 14:10:00,39.59,39.63,39.58,39.63,18100.0,27.2676,27.2952,27.2607,27.2952,18100.0
2009-10-15 14:20:00,39.63,39.66,39.63,39.65,18600.0,27.2952,27.3158,27.2952,27.3089,18600.0
2009-10-15 14:30:00,39.66,39.68,39.65,39.68,25800.0,27.3158,27.3296,27.3089,27.3296,25800.0
2009-10-15 14:40:00,39.67,39.69,39.66,39.68,19000.0,27.3227,27.3365,27.3158,27.3296,19000.0
2009-10-15 14:50:00,39.68,39.69,39.65,39.66,38300.0,27.3296,27.3365,27.3089,27.3158,38300.0
2009-10-15 15:00:00,39.66,39.66,39.59,39.65,39800.0,27.3158,27.3158,27.2676,27.3089,39800.0
2009-10-15 15:10:00,39.65,39.66,39.6,39.61,40500.0,27.3089,27.3158,27.2745,27.2814,40500.0
2009-10-15 15:20:00,39.6,39.63,39.59,39.59,40000.0,27.2745,27.2952,27.2676,27.2676,40000.0
2009-10-15 15:30:00,39.59,39.67,39.59,39.66,42100.0,27.2676,27.3227,27.2676,27.3158,42100.0
2009-10-15 15:40:00,39.66,39.72,39.65,39.72,86900.0,27.3158,27.3571,27.3089,27.3571,86900.0
2009-10-15 15:50:00,39.72,39.72,39.7,39.7,109400.0,27.3571,27.3571,27.3434,27.3434,109400.0
2009-10-16 09:30:00,39.57,39.57,39.27,39.51,112500.0,27.2538,27.2538,27.0472,27.2125,112500.0
2009-10-16 09:40:00,39.51,39.59,39.43,39.56,28100.0,27.2125,27.2676,27.1574,27.2469,28100.0
2009-10-16 09:50:00,39.56,39.57,39.32,39.42,26200.0,27.2469,27.2538,27.0816,27.1505,26200.0
2009-10-16 10:00:00,39.4,39.47,39.34,39.44,23200.0,27.1367,27.185,27.0954,27.1643,23200.0
2009-10-16 10:10:00,39.45,39.54,39.44,39.52,14500.0,27.1712,27.2332,27.1643,27.2194,14500.0
2009-10-16 10:20:00,39.53,39.58,39.52,39.54,13100.0,27.2263,27.2607,27.2194,27.2332,13100.0
2009-10-16 10:30:00,39.52,39.53,39.49,39.53,9100.0,27.2194,27.2263,27.1987,27.2263,9100.0
2009-10-16 10:40:00,39.51,39.57,39.5,39.57,18000.0,27.2125,27.2538,27.2056,27.2538,18000.0
2009-10-16 10:50:00,39.56,39.58,39.51,39.54,24700.0,27.2469,27.2607,27.2125,27.2332,24700.0
2009-10-16 11:00:00,39.54,39.66,39.54,39.65,33800.0,27.2332,27.3158,27.2332,27.3089,33800.0
2009-10-16 11:10:00,39.65,39.68,39.6,39.66,23200.0,27.3089,27.3296,27.2745,27.3158,23200.0
2009-10-16 11:20:00,39.66,39.72,39.63,39.72,22500.0,27.3158,27.3571,27.2952,27.3571,22500.0
2009-10-16 11:30:00,39.71,39.72,39.62,39.66,11500.0,27.3503,27.3571,27.2883,27.3158,11500.0
2009-10-16 11:40:00,39.65,39.71,39.61,39.71,20700.0,27.3089,27.3503,27.2814,27.3503,20700.0
2009-10-16 11:50:00,39.71,39.71,39.66,39.67,37600.0,27.3503,27.3503,27.3158,27.3227,37600.0
2009-10-16 12:00:00,39.68,39.7,39.67,39.69,31700.0,27.3296,27.3434,27.3227,27.3365,31700.0
2009-10-16 12:10:00,39.68,39.72,39.68,39.72,16100.0,27.3296,27.3571,27.3296,27.3571,16100.0
2009-10-16 12:20:00,39.71,39.73,39.64,39.64,14900.0,27.3503,27.364,27.302,27.302,14900.0
2009-10-16 12:30:00,39.63,39.64,39.62,39.62,4600.0,27.2952,27.302,27.2883,27.2883,4600.0
2009-10-16 12:40:00,39.63,39.68,39.62,39.68,10500.0,27.2952,27.3296,27.2883,27.3296,10500.0
2009-10-16 12:50:00,39.68,39.72,39.68,39.68,19500.0,27.3296,27.3571,27.3296,27.3296,19500.0
2009-10-16 13:00:00,39.69,39.71,39.68,39.71,6300.0,27.3365,27.3503,27.3296,27.3503,6300.0
2009-10-16 13:10:00,39.71,39.77,39.7,39.77,11800.0,27.3503,27.3916,27.3434,27.3916,11800.0
2009-10-16 13:20:00,39.79,39.84,39.79,39.84,13400.0,27.4054,27.4398,27.4054,27.4398,13400.0
2009-10-16 13:30:00,39.84,39.85,39.78,39.78,19200.0,27.4398,27.4467,27.3985,27.3985,19200.0
2009-10-16 13:40:00,39.79,39.79,39.74,39.76,19800.0,27.4054,27.4054,27.3709,27.3847,19800.0
2009-10-16 13:50:00,39.76,39.81,39.76,39.77,22100.0,27.3847,27.4191,27.3847,27.3916,22100.0
2009-10-16 14:00:00,39.76,39.78,39.74,39.77,24800.0,27.3847,27.3985,27.3709,27.3916,24800.0
2009-10-16 14:10:00,39.77,39.81,39.76,39.81,20600.0,27.3916,27.4191,27.3847,27.4191,20600.0
2009-10-16 14:20:00,39.81,39.85,39.81,39.85,18900.0,27.4191,27.4467,27.4191,27.4467,18900.0
2009-10-16 14:30:00,39.84,39.88,39.84,39.87,18100.0,27.4398,27.4673,27.4398,27.4605,18100.0
2009-10-16 14:40:00,39.88,39.88,39.83,39.85,7400.0,27.4673,27.4673,27.4329,27.4467,7400.0
2009-10-16 14:50:00,39.84,39.85,39.82,39.83,14600.0,27.4398,27.4467,27.426,27.4329,14600.0
2009-10-16 15:00:00,39.83,39.83,39.78,39.78,36700.0,27.4329,27.4329,27.3985,27.3985,36700.0
2009-10-16 15:10:00,39.78,39.83,39.73,39.75,40700.0,27.3985,27.4329,27.364,27.3778,40700.0
2009-10-16 15:20:00,39.75,39.77,39.71,39.74,33500.0,27.3778,27.3916,27.3503,27.3709,33500.0
2009-10-16 15:30:00,39.74,39.82,39.73,39.77,78100.0,27.3709,27.426,27.364,27.3916,78100.0
2009-10-16 15:40:00,39.76,39.78,39.64,39.64,119800.0,27.3847,27.3985,27.302,27.302,119800.0
2009-10-16 15:50:00,39.65,39.65,39.57,39.59,198700.0,27.3089,27.3089,27.2538,27.2676,198700.0
2009-10-19 09:30:00,39.66,39.85,39.66,39.72,24400.0,27.3158,27.4467,27.3158,27.3571,24400.0
2009-10-19 09:40:00,39.73,39.8,39.65,39.65,49900.0,27.364,27.4122,27.3089,27.3089,49900.0
2009-10-19 09:50:00,39.67,39.67,39.62,39.62,21000.0,27.3227,27.3227,27.2883,27.2883,21000.0
2009-10-19 10:00:00,39.62,39.73,39.62,39.71,19600.0,27.2883,27.364,27.2883,27.3503,19600.0
2009-10-19 10:10:00,39.7,39.74,39.68,39.69,14900.0,27.3434,27.3709,27.3296,27.3365,14900.0
2009-10-19 10:20:00,39.7,39.79,39.6,39.61,100400.0,27.3434,27.4054,27.2745,27.2814,100400.0
2009-10-19 10:30:00,39.6,39.72,39.6,39.7,54200.0,27.2745,27.3571,27.2745,27.3434,54200.0
2009-10-19 10:40:00,39.72,39.87,39.72,39.74,58800.0,27.3571,27.4605,27.3571,27.3709,58800.0
2009-10-19 10:50:00,39.74,39.82,39.67,39.78,47600.0,27.3709,27.426,27.3227,27.3985,47600.0
2009-10-19 11:00:00,39.77,39.83,39.75,39.82,17900.0,27.3916,27.4329,27.3778,27.426,17900.0
2009-10-19 11:10:00,39.82,39.83,39.75,39.75,189100.0,27.426,27.4329,27.3778,27.3778,189100.0
2009-10-19 11:20:00,39.76,39.78,39.74,39.75,44100.0,27.3847,27.3985,27.3709,27.3778,44100.0
2009-10-19 11:30:00,39.75,39.75,39.62,39.62,76000.0,27.3778,27.3778,27.2883,27.2883,76000.0
2009-10-19 11:40:00,39.63,39.64,39.6,39.6,20100.0,27.2952,27.302,27.2745,27.2745,20100.0
2009-10-19 11:50:00,39.61,39.67,39.6,39.67,19800.0,27.2814,27.3227,27.2745,27.3227,19800.0
2009-10-19 12:00:00,39.67,39.67,39.63,39.65,12400.0,27.3227,27.3227,27.2952,27.3089,12400.0
2009-10-19 12:10:00,39.65,39.65,39.63,39.64,9400.0,27.3089,27.3089,27.2952,27.302,9400.0
2009-10-19 12:20:00,39.65,39.67,39.65,39.66,9100.0,27.3089,27.3227,27.3089,27.3158,9100.0
2009-10-19 12:30:00,39.67,39.7,39.66,39.7,9000.0,27.3227,27.3434,27.3158,27.3434,9000.0
2009-10-19 12:40:00,39.7,39.7,39.67,39.67,38000.0,27.3434,27.3434,27.3227,27.3227,38000.0
2009-10-19 12:50:00,39.68,39.7,39.65,39.66,17500.0,27.3296,27.3434,27.3089,27.3158,17500.0
2009-10-19 13:00:00,39.67,39.67,39.63,39.64,19500.0,27.3227,27.3227,27.2952,27.302,19500.0
2009-10-19 13:10:00,39.63,39.63,39.58,39.59,14500.0,27.2952,27.2952,27.2607,27.2676,14500.0
2009-10-19 13:20:00,39.58,39.62,39.58,39.61,12400.0,27.2607,27.2883,27.2607,27.2814,12400.0
2009-10-19 13:30:00,39.63,39.69,39.62,39.67,18000.0,27.2952,27.3365,27.2883,27.3227,18000.0
2009-10-19 13:40:00,39.66,39.67,39.6,39.6,17100.0,27.3158,27.3227,27.2745,27.2745,17100.0
2009-10-19 13:50:00,39.61,39.62,39.58,39.58,20500.0,27.2814,27.2883,27.2607,27.2607,20500.0
2009-10-19 14:00:00,39.59,39.66,39.58,39.64,29900.0,27.2676,27.3158,27.2607,27.302,29900.0
2009-10-19 14:10:00,39.65,39.7,39.64,39.68,24100.0,27.3089,27.3434,27.302,27.3296,24100.0
2009-10-19 14:20:00,39.68,39.69,39.65,39.65,21700.0,27.3296,27.3365,27.3089,27.3089,21700.0
2009-10-19 14:30:00,39.64,39.65,39.56,39.57,48600.0,27.302,27.3089,27.2469,27.2538,48600.0
2009-10-19 14:40:00,39.57,39.62,39.55,39.61,27200.0,27.2538,27.2883,27.2401,27.2814,27200.0
2009-10-19 14:50:00,39.62,39.63,39.58,39.59,30100.0,27.2883,27.2952,27.2607,27.2676,30100.0
2009-10-19 15:00:00,39.59,39.59,39.54,39.54,44300.0,27.2676,27.2676,27.2332,27.2332,44300.0
2009-10-19 15:10:00,39.55,39.59,39.54,39.57,57800.0,27.2401,27.2676,27.2332,27.2538,57800.0
2009-10-19 15:20:00,39.58,39.58,39.49,39.5,46900.0,27.2607,27.2607,27.1987,27.2056,46900.0
2009-10-19 15:30:00,39.5,39.52,39.49,39.52,42500.0,27.2056,27.2194,27.1987,27.2194,42500.0
2009-10-19 15:40:00,39.52,39.61,39.52,39.61,78200.0,27.2194,27.2814,27.2194,27.2814,78200.0
2009-10-19 15:50:00,39.61,39.63,39.57,39.62,144100.0,27.2814,27.2952,27.2538,27.2883,144100.0
2009-10-20 09:30:00,39.72,39.75,39.41,39.47,27200.0,27.3571,27.3778,27.1436,27.185,27200.0
2009-10-20 09:40:00,39.45,39.52,39.41,39.46,13300.0,27.1712,27.2194,27.1436,27.1781,13300.0
2009-10-20 09:50:00,39.46,39.52,39.41,39.52,13200.0,27.1781,27.2194,27.1436,27.2194,13200.0
2009-10-20 10:00:00,39.52,39.69,39.52,39.64,26700.0,27.2194,27.3365,27.2194,27.302,26700.0
2009-10-20 10:10:00,39.63,39.66,39.55,39.57,19900.0,27.2952,27.3158,27.2401,27.2538,19900.0
2009-10-20 10:20:00,39.57,39.75,39.56,39.73,40600.0,27.2538,27.3778,27.2469,27.364,40600.0
2009-10-20 10:30:00,39.71,39.8,39.7,39.78,22100.0,27.3503,27.4122,27.3434,27.3985,22100.0
2009-10-20 10:40:00,39.77,39.81,39.74,39.81,25900.0,27.3916,27.4191,27.3709,27.4191,25900.0
2009-10-20 10:50:00,39.8,39.95,39.8,39.91,45400.0,27.4122,27.5156,27.4122,27.488,45400.0
2009-10-20 11:00:00,39.91,40.05,39.91,40.03,53100.0,27.488,27.5844,27.488,27.5707,53100.0
2009-10-20 11:10:00,40.03,40.07,39.97,40.06,27600.0,27.5707,27.5982,27.5293,27.5913,27600.0
2009-10-20 11:20:00,40.06,40.19,40.04,40.17,69400.0,27.5913,27.6809,27.5775,27.6671,69400.0
2009-10-20 11:30:00,40.17,40.28,40.17,40.19,61700.0,27.6671,27.7428,27.6671,27.6809,61700.0
2009-10-20 11:40:00,40.19,40.31,40.17,40.25,68100.0,27.6809,27.7635,27.6671,27.7222,68100.0
2009-10-20 11:50:00,40.25,40.39,40.25,40.36,88300.0,27.7222,27.8186,27.7222,27.7979,88300.0
2009-10-20 12:00:00,40.35,40.36,40.26,40.33,70700.0,27.7911,27.7979,27.7291,27.7773,70700.0
2009-10-20 12:10:00,40.33,40.4,40.33,40.38,38800.0,27.7773,27.8255,27.7773,27.8117,38800.0
2009-10-20 12:20:00,40.39,40.49,40.38,40.49,37300.0,27.8186,27.8875,27.8117,27.8875,37300.0
2009-10-20 12:30:00,40.48,40.54,40.48,40.52,52300.0,27.8806,27.9219,27.8806,27.9081,52300.0
2009-10-20 12:40:00,40.51,40.59,40.51,40.57,60500.0,27.9013,27.9564,27.9013,27.9426,60500.0
2009-10-20 12:50:00,40.56,40.57,40.47,40.5,28000.0,27.9357,27.9426,27.8737,27.8944,28000.0
2009-10-20 13:00:00,40.5,40.56,40.5,40.53,27000.0,27.8944,27.9357,27.8944,27.915,27000.0
2009-10-20 13:10:00,40.53,40.53,40.43,40.44,32100.0,27.915,27.915,27.8462,27.853,32100.0
2009-10-20 13:20:00,40.43,40.45,40.35,40.39,27000.0,27.8462,27.8599,27.7911,27.8186,27000.0
2009-10-20 13:30:00,40.37,40.47,40.37,40.46,23000.0,27.8048,27.8737,27.8048,27.8668,23000.0
2009-10-20 13:40:00,40.46,40.48,40.44,40.48,18100.0,27.8668,27.8806,27.853,27.8806,18100.0
2009-10-20 13:50:00,40.48,40.48,40.44,40.46,17100.0,27.8806,27.8806,27.853,27.8668,17100.0
2009-10-20 14:00:00,40.46,40.46,40.41,40.44,23500.0,27.8668,27.8668,27.8324,27.853,23500.0
2009-10-20 14:10:00,40.44,40.57,40.44,40.57,36100.0,27.853,27.9426,27.853,27.9426,36100.0
2009-10-20 14:20:00,40.57,40.59,40.52,40.56,28900.0,27.9426,27.9564,27.9081,27.9357,28900.0
2009-10-20 14:30:00,40.57,40.67,40.55,40.67,45900.0,27.9426,28.0115,27.9288,28.0115,45900.0
2009-10-20 14:40:00,40.66,40.66,40.62,40.64,25800.0,28.0046,28.0046,27.977,27.9908,25800.0
2009-10-20 14:50:00,40.65,40.69,40.64,40.69,39300.0,27.9977,28.0252,27.9908,28.0252,39300.0
2009-10-20 15:00:00,40.69,40.71,40.62,40.62,98600.0,28.0252,28.039,27.977,27.977,98600.0
2009-10-20 15:10:00,40.62,40.65,40.56,40.64,87100.0,27.977,27.9977,27.9357,27.9908,87100.0
2009-10-20 15:20:00,40.65,40.77,40.61,40.76,118500.0,27.9977,28.0803,27.9701,28.0734,118500.0
2009-10-20 15:30:00,40.77,40.95,40.76,40.88,160300.0,28.0803,28.2043,28.0734,28.1561,160300.0
2009-10-20 15:40:00,40.88,40.88,40.78,40.85,118600.0,28.1561,28.1561,28.0872,28.1354,118600.0
2009-10-20 15:50:00,40.84,40.91,40.84,40.88,218700.0,28.1285,28.1768,28.1285,28.1561,218700.0
2009-10-21 09:30:00,40.86,41.09,40.68,40.98,90400.0,28.1423,28.3007,28.0183,28.225,90400.0
2009-10-21 09:40:00,40.98,41.17,40.83,41.17,73800.0,28.225,28.3558,28.1217,28.3558,73800.0
2009-10-21 09:50:00,41.16,41.27,41.1,41.22,54500.0,28.3489,28.4247,28.3076,28.3903,54500.0
2009-10-21 10:00:00,41.23,41.31,41.16,41.16,79600.0,28.3972,28.4523,28.3489,28.3489,79600.0
2009-10-21 10:10:00,41.15,41.26,41.08,41.21,87000.0,28.3421,28.4178,28.2938,28.3834,87000.0
2009-10-21 10:20:00,41.21,41.28,41.19,41.26,52100.0,28.3834,28.4316,28.3696,28.4178,52100.0
2009-10-21 10:30:00,41.27,41.38,41.23,41.37,94100.0,28.4247,28.5005,28.3972,28.4936,94100.0
2009-10-21 10:40:00,41.37,41.55,41.34,41.47,155200.0,28.4936,28.6176,28.4729,28.5625,155200.0
2009-10-21 10:50:00,41.47,41.62,41.42,41.47,87300.0,28.5625,28.6658,28.528,28.5625,87300.0
2009-10-21 11:00:00,41.48,41.48,41.4,41.43,35300.0,28.5693,28.5693,28.5142,28.5349,35300.0
2009-10-21 11:10:00,41.42,41.42,41.34,41.41,45300.0,28.528,28.528,28.4729,28.5211,45300.0
2009-10-21 11:20:00,41.41,41.5,41.37,41.45,52200.0,28.5211,28.5831,28.4936,28.5487,52200.0
2009-10-21 11:30:00,41.45,41.46,41.42,41.42,51400.0,28.5487,28.5556,28.528,28.528,51400.0
2009-10-21 11:40:00,41.43,41.45,41.4,41.44,66400.0,28.5349,28.5487,28.5142,28.5418,66400.0
2009-10-21 11:50:00,41.43,41.51,41.42,41.47,56400.0,28.5349,28.59,28.528,28.5625,56400.0
2009-10-21 12:00:00,41.47,41.53,41.46,41.48,28700.0,28.5625,28.6038,28.5556,28.5693,28700.0
2009-10-21 12:10:00,41.48,41.5,41.45,41.5,49000.0,28.5693,28.5831,28.5487,28.5831,49000.0
2009-10-21 12:20:00,41.51,41.56,41.42,41.44,98800.0,28.59,28.6244,28.528,28.5418,98800.0
2009-10-21 12:30:00,41.43,41.44,41.32,41.34,45400.0,28.5349,28.5418,28.4591,28.4729,45400.0
2009-10-21 12:40:00,41.34,41.35,41.32,41.33,22900.0,28.4729,28.4798,28.4591,28.466,22900.0
2009-10-21 12:50:00,41.33,41.34,41.28,41.3,25700.0,28.466,28.4729,28.4316,28.4454,25700.0
2009-10-21 13:00:00,41.3,41.31,41.23,41.23,41500.0,28.4454,28.4523,28.3972,28.3972,41500.0
2009-10-21 13:10:00,41.23,41.25,41.15,41.21,56400.0,28.3972,28.4109,28.3421,28.3834,56400.0
2009-10-21 13:20:00,41.22,41.25,41.21,41.21,28500.0,28.3903,28.4109,28.3834,28.3834,28500.0
2009-10-21 13:30:00,41.21,41.32,41.2,41.32,47500.0,28.3834,28.4591,28.3765,28.4591,47500.0
2009-10-21 13:40:00,41.32,41.32,41.21,41.22,26400.0,28.4591,28.4591,28.3834,28.3903,26400.0
2009-10-21 13:50:00,41.21,41.3,41.21,41.26,41400.0,28.3834,28.4454,28.3834,28.4178,41400.0
2009-10-21 14:00:00,41.27,41.39,41.22,41.33,54400.0,28.4247,28.5074,28.3903,28.466,54400.0
2009-10-21 14:10:00,41.32,41.35,41.27,41.28,32800.0,28.4591,28.4798,28.4247,28.4316,32800.0
2009-10-21 14:20:00,41.28,41.29,41.22,41.22,24100.0,28.4316,28.4385,28.3903,28.3903,24100.0
2009-10-21 14:30:00,41.22,41.25,41.13,41.15,58500.0,28.3903,28.4109,28.3283,28.3421,58500.0
2009-10-21 14:40:00,41.16,41.21,41.14,41.17,48700.0,28.3489,28.3834,28.3352,28.3558,48700.0
2009-10-21 14:50:00,41.17,41.18,41.09,41.12,34800.0,28.3558,28.3627,28.3007,28.3214,34800.0
2009-10-21 15:00:00,41.13,41.13,41.03,41.03,43200.0,28.3283,28.3283,28.2594,28.2594,43200.0
2009-10-21 15:10:00,41.04,41.1,40.95,40.98,59400.0,28.2663,28.3076,28.2043,28.225,59400.0
2009-10-21 15:20:00,40.99,41.03,40.81,40.83,113400.0,28.2319,28.2594,28.1079,28.1217,113400.0
2009-10-21 15:30:00,40.83,40.84,40.61,40.79,121500.0,28.1217,28.1285,27.9701,28.0941,121500.0
2009-10-21 15:40:00,40.78,40.78,40.67,40.68,96400.0,28.0872,28.0872,28.0115,28.0183,96400.0
2009-10-21 15:50:00,40.68,40.83,40.61,40.74,228000.0,28.0183,28.1217,27.9701,28.0597,228000.0
2009-10-22 09:30:00,40.92,40.92,39.01,39.15,282700.0,28.1836,28.1836,26.8681,26.9646,282700.0
2009-10-22 09:40:00,39.17,39.19,37.71,37.81,891700.0,26.9783,26.9921,25.9728,26.0416,891700.0
2009-10-22 09:50:00,37.81,38.15,37.41,38.02,540100.0,26.0416,26.2758,25.7661,26.1863,540100.0
2009-10-22 10:00:00,38.02,38.2,37.8,37.93,380800.0,26.1863,26.3102,26.0347,26.1243,380800.0
2009-10-22 10:10:00,37.91,38.13,37.85,38.13,234900.0,26.1105,26.262,26.0692,26.262,234900.0
2009-10-22 10:20:00,38.12,38.42,37.95,38.08,254600.0,26.2551,26.4618,26.1381,26.2276,254600.0
2009-10-22 10:30:00,38.07,38.36,37.97,38.3,135700.0,26.2207,26.4204,26.1518,26.3791,135700.0
2009-10-22 10:40:00,38.3,38.46,38.26,38.36,172400.0,26.3791,26.4893,26.3516,26.4204,172400.0
2009-10-22 10:50:00,38.36,38.44,38.27,38.33,141900.0,26.4204,26.4755,26.3585,26.3998,141900.0
2009-10-22 11:00:00,38.33,38.45,38.11,38.3,156200.0,26.3998,26.4824,26.2483,26.3791,156200.0
2009-10-22 11:10:00,38.3,38.42,38.3,38.38,69700.0,26.3791,26.4618,26.3791,26.4342,69700.0
2009-10-22 11:20:00,38.37,38.37,38.26,38.27,49900.0,26.4273,26.4273,26.3516,26.3585,49900.0
2009-10-22 11:30:00,38.27,38.3,37.98,38.0,147400.0,26.3585,26.3791,26.1587,26.1725,147400.0
2009-10-22 11:40:00,37.99,38.1,37.99,38.04,66400.0,26.1656,26.2414,26.1656,26.2,66400.0
2009-10-22 11:50:00,38.04,38.04,37.93,37.99,69500.0,26.2,26.2,26.1243,26.1656,69500.0
2009-10-22 12:00:00,37.98,38.34,37.98,38.34,84000.0,26.1587,26.4067,26.1587,26.4067,84000.0
2009-10-22 12:10:00,38.33,38.65,38.33,38.52,138000.0,26.3998,26.6202,26.3998,26.5306,138000.0
2009-10-22 12:20:00,38.52,38.64,38.45,38.6,46400.0,26.5306,26.6133,26.4824,26.5857,46400.0
2009-10-22 12:30:00,38.6,38.72,38.58,38.61,46900.0,26.5857,26.6684,26.572,26.5926,46900.0
2009-10-22 12:40:00,38.62,38.82,38.59,38.8,65400.0,26.5995,26.7373,26.5789,26.7235,65400.0
2009-10-22 12:50:00,38.79,38.87,38.79,38.85,44200.0,26.7166,26.7717,26.7166,26.7579,44200.0
2009-10-22 13:00:00,38.85,38.93,38.84,38.87,82000.0,26.7579,26.813,26.751,26.7717,82000.0
2009-10-22 13:10:00,38.87,38.95,38.83,38.94,53200.0,26.7717,26.8268,26.7442,26.8199,53200.0
2009-10-22 13:20:00,38.93,38.95,38.85,38.94,44700.0,26.813,26.8268,26.7579,26.8199,44700.0
2009-10-22 13:30:00,38.94,39.07,38.93,39.02,63400.0,26.8199,26.9095,26.813,26.875,63400.0
2009-10-22 13:40:00,39.01,39.15,39.01,39.12,61400.0,26.8681,26.9646,26.8681,26.9439,61400.0
2009-10-22 13:50:00,39.12,39.2,39.11,39.17,55600.0,26.9439,26.999,26.937,26.9783,55600.0
2009-10-22 14:00:00,39.18,39.27,39.18,39.19,71000.0,26.9852,27.0472,26.9852,26.9921,71000.0
2009-10-22 14:10:00,39.19,39.3,39.08,39.3,125800.0,26.9921,27.0679,26.9163,27.0679,125800.0
2009-10-22 14:20:00,39.3,39.44,39.29,39.4,83200.0,27.0679,27.1643,27.061,27.1367,83200.0
2009-10-22 14:30:00,39.42,39.56,39.39,39.55,111100.0,27.1505,27.2469,27.1299,27.2401,111100.0
2009-10-22 14:40:00,39.55,39.55,39.32,39.38,101200.0,27.2401,27.2401,27.0816,27.123,101200.0
2009-10-22 14:50:00,39.38,39.48,39.35,39.41,48200.0,27.123,27.1918,27.1023,27.1436,48200.0
2009-10-22 15:00:00,39.41,39.41,39.27,39.38,159200.0,27.1436,27.1436,27.0472,27.123,159200.0
2009-10-22 15:10:00,39.38,39.47,39.36,39.43,88900.0,27.123,27.185,27.1092,27.1574,88900.0
2009-10-22 15:20:00,39.43,39.7,39.4,39.55,124600.0,27.1574,27.3434,27.1367,27.2401,124600.0
2009-10-22 15:30:00,39.55,39.55,39.28,39.3,179300.0,27.2401,27.2401,27.0541,27.0679,179300.0
2009-10-22 15:40:00,39.31,39.37,39.3,39.34,140300.0,27.0748,27.1161,27.0679,27.0954,140300.0
2009-10-22 15:50:00,39.34,39.46,39.21,39.3,236900.0,27.0954,27.1781,27.0059,27.0679,236900.0
2009-10-23 09:30:00,39.15,39.26,38.95,38.98,71100.0,26.9646,27.0403,26.8268,26.8475,71100.0
2009-10-23 09:40:00,39.0,39.06,38.7,38.71,101600.0,26.8612,26.9026,26.6546,26.6615,101600.0
2009-10-23 09:50:00,38.71,38.86,38.52,38.57,97700.0,26.6615,26.7648,26.5306,26.5651,97700.0
2009-10-23 10:00:00,38.54,38.63,38.32,38.39,66000.0,26.5444,26.6064,26.3929,26.4411,66000.0
2009-10-23 10:10:00,38.39,38.39,38.22,38.25,50000.0,26.4411,26.4411,26.324,26.3447,50000.0
2009-10-23 10:20:00,38.25,38.35,38.2,38.31,126000.0,26.3447,26.4136,26.3102,26.386,126000.0
2009-10-23 10:30:00,38.29,38.38,38.25,38.35,58200.0,26.3722,26.4342,26.3447,26.4136,58200.0
2009-10-23 10:40:00,38.36,38.44,38.21,38.4,106000.0,26.4204,26.4755,26.3171,26.448,106000.0
2009-10-23 10:50:00,38.4,38.4,38.12,38.15,57400.0,26.448,26.448,26.2551,26.2758,57400.0
2009-10-23 11:00:00,38.14,38.19,38.05,38.05,34000.0,26.2689,26.3034,26.2069,26.2069,34000.0
2009-10-23 11:10:00,38.05,38.07,37.82,37.88,93700.0,26.2069,26.2207,26.0485,26.0898,93700.0
2009-10-23 11:20:00,37.87,37.88,37.79,37.83,53700.0,26.083,26.0898,26.0279,26.0554,53700.0
2009-10-23 11:30:00,37.81,37.82,37.72,37.81,51400.0,26.0416,26.0485,25.9796,26.0416,51400.0
2009-10-23 11:40:00,37.8,37.9,37.78,37.88,43600.0,26.0347,26.1036,26.021,26.0898,43600.0
2009-10-23 11:50:00,37.87,38.07,37.87,38.07,46900.0,26.083,26.2207,26.083,26.2207,46900.0
2009-10-23 12:00:00,38.05,38.19,38.05,38.06,51000.0,26.2069,26.3034,26.2069,26.2138,51000.0
2009-10-23 12:10:00,38.05,38.12,38.01,38.05,56900.0,26.2069,26.2551,26.1794,26.2069,56900.0
2009-10-23 12:20:00,38.06,38.06,37.92,37.94,209000.0,26.2138,26.2138,26.1174,26.1312,209000.0
2009-10-23 12:30:00,37.93,37.96,37.88,37.91,38100.0,26.1243,26.1449,26.0898,26.1105,38100.0
2009-10-23 12:40:00,37.91,37.97,37.91,37.92,43000.0,26.1105,26.1518,26.1105,26.1174,43000.0
2009-10-23 12:50:00,37.93,37.96,37.88,37.92,32800.0,26.1243,26.1449,26.0898,26.1174,32800.0
2009-10-23 13:00:00,37.91,37.91,37.84,37.87,35100.0,26.1105,26.1105,26.0623,26.083,35100.0
2009-10-23 13:10:00,37.88,37.94,37.88,37.92,33600.0,26.0898,26.1312,26.0898,26.1174,33600.0
2009-10-23 13:20:00,37.92,37.92,37.8,37.84,26500.0,26.1174,26.1174,26.0347,26.0623,26500.0
2009-10-23 13:30:00,37.85,37.86,37.75,37.78,48500.0,26.0692,26.0761,26.0003,26.021,48500.0
2009-10-23 13:40:00,37.79,38.14,37.79,37.98,190700.0,26.0279,26.2689,26.0279,26.1587,190700.0
2009-10-23 13:50:00,37.99,38.0,37.85,37.92,96500.0,26.1656,26.1725,26.0692,26.1174,96500.0
2009-10-23 14:00:00,37.92,37.93,37.81,37.83,40200.0,26.1174,26.1243,26.0416,26.0554,40200.0
2009-10-23 14:10:00,37.84,37.85,37.7,37.7,43400.0,26.0623,26.0692,25.9659,25.9659,43400.0
2009-10-23 14:20:00,37.71,37.78,37.7,37.72,32000.0,25.9728,26.021,25.9659,25.9796,32000.0
2009-10-23 14:30:00,37.73,37.79,37.65,37.76,43700.0,25.9865,26.0279,25.9314,26.0072,43700.0
2009-10-23 14:40:00,37.77,37.85,37.76,37.84,26400.0,26.0141,26.0692,26.0072,26.0623,26400.0
2009-10-23 14:50:00,37.83,37.84,37.75,37.76,59100.0,26.0554,26.0623,26.0003,26.0072,59100.0
2009-10-23 15:00:00,37.75,38.0,37.75,38.0,78500.0,26.0003,26.1725,26.0003,26.1725,78500.0
2009-10-23 15:10:00,38.0,38.06,37.99,38.06,49200.0,26.1725,26.2138,26.1656,26.2138,49200.0
2009-10-23 15:20:00,38.06,38.07,37.97,38.03,52900.0,26.2138,26.2207,26.1518,26.1932,52900.0
2009-10-23 15:30:00,38.04,38.04,37.95,37.97,88200.0,26.2,26.2,26.1381,26.1518,88200.0
2009-10-23 15:40:00,37.97,38.05,37.97,38.05,107600.0,26.1518,26.2069,26.1518,26.2069,107600.0
2009-10-23 15:50:00,38.05,38.14,38.03,38.06,211400.0,26.2069,26.2689,26.1932,26.2138,211400.0
2009-10-26 09:30:00,38.21,38.21,37.92,38.06,80000.0,26.3171,26.3171,26.1174,26.2138,80000.0
2009-10-26 09:40:00,38.06,38.37,38.01,38.24,57200.0,26.2138,26.4273,26.1794,26.3378,57200.0
2009-10-26 09:50:00,38.29,38.3,38.13,38.23,67300.0,26.3722,26.3791,26.262,26.3309,67300.0
2009-10-26 10:00:00,38.23,38.45,38.23,38.35,68000.0,26.3309,26.4824,26.3309,26.4136,68000.0
2009-10-26 10:10:00,38.35,38.35,38.29,38.3,57600.0,26.4136,26.4136,26.3722,26.3791,57600.0
2009-10-26 10:20:00,38.31,38.31,38.23,38.24,31400.0,26.386,26.386,26.3309,26.3378,31400.0
2009-10-26 10:30:00,38.24,38.32,38.24,38.3,24200.0,26.3378,26.3929,26.3378,26.3791,24200.0
2009-10-26 10:40:00,38.3,38.38,38.3,38.31,40900.0,26.3791,26.4342,26.3791,26.386,40900.0
2009-10-26 10:50:00,38.32,38.32,38.29,38.32,15200.0,26.3929,26.3929,26.3722,26.3929,15200.0
2009-10-26 11:00:00,38.31,38.35,38.28,38.33,44400.0,26.386,26.4136,26.3653,26.3998,44400.0
2009-10-26 11:10:00,38.33,38.34,38.21,38.24,27000.0,26.3998,26.4067,26.3171,26.3378,27000.0
2009-10-26 11:20:00,38.25,38.34,38.24,38.28,49600.0,26.3447,26.4067,26.3378,26.3653,49600.0
2009-10-26 11:30:00,38.26,38.28,37.86,37.99,85800.0,26.3516,26.3653,26.0761,26.1656,85800.0
2009-10-26 11:40:00,37.99,38.02,37.92,37.94,33100.0,26.1656,26.1863,26.1174,26.1312,33100.0
2009-10-26 11:50:00,37.94,37.96,37.72,37.76,27400.0,26.1312,26.1449,25.9796,26.0072,27400.0
2009-10-26 12:00:00,37.77,37.79,37.63,37.68,65500.0,26.0141,26.0279,25.9177,25.9521,65500.0
2009-10-26 12:10:00,37.68,37.68,37.59,37.64,47800.0,25.9521,25.9521,25.8901,25.9245,47800.0
2009-10-26 12:20:00,37.64,37.67,37.58,37.67,41400.0,25.9245,25.9452,25.8832,25.9452,41400.0
2009-10-26 12:30:00,37.67,37.69,37.63,37.67,23400.0,25.9452,25.959,25.9177,25.9452,23400.0
2009-10-26 12:40:00,37.67,37.68,37.62,37.63,45200.0,25.9452,25.9521,25.9108,25.9177,45200.0
2009-10-26 12:50:00,37.65,37.78,37.63,37.73,28900.0,25.9314,26.021,25.9177,25.9865,28900.0
2009-10-26 13:00:00,37.74,37.8,37.74,37.8,18600.0,25.9934,26.0347,25.9934,26.0347,18600.0
2009-10-26 13:10:00,37.79,37.8,37.71,37.77,27200.0,26.0279,26.0347,25.9728,26.0141,27200.0
2009-10-26 13:20:00,37.76,37.79,37.71,37.77,61200.0,26.0072,26.0279,25.9728,26.0141,61200.0
2009-10-26 13:30:00,37.77,37.85,37.74,37.83,27300.0,26.0141,26.0692,25.9934,26.0554,27300.0
2009-10-26 13:40:00,37.82,37.94,37.82,37.93,19900.0,26.0485,26.1312,26.0485,26.1243,19900.0
2009-10-26 13:50:00,37.92,37.92,37.8,37.85,59700.0,26.1174,26.1174,26.0347,26.0692,59700.0
2009-10-26 14:00:00,37.85,37.94,37.83,37.9,22800.0,26.0692,26.1312,26.0554,26.1036,22800.0
2009-10-26 14:10:00,37.9,37.96,37.82,37.82,45200.0,26.1036,26.1449,26.0485,26.0485,45200.0
2009-10-26 14:20:00,37.82,37.89,37.8,37.88,43500.0,26.0485,26.0967,26.0347,26.0898,43500.0
2009-10-26 14:30:00,37.88,37.88,37.76,37.85,55000.0,26.0898,26.0898,26.0072,26.0692,55000.0
2009-10-26 14:40:00,37.86,37.86,37.78,37.81,34300.0,26.0761,26.0761,26.021,26.0416,34300.0
2009-10-26 14:50:00,37.8,37.86,37.8,37.85,57600.0,26.0347,26.0761,26.0347,26.0692,57600.0
2009-10-26 15:00:00,37.84,37.86,37.77,37.8,39300.0,26.0623,26.0761,26.0141,26.0347,39300.0
2009-10-26 15:10:00,37.8,37.88,37.79,37.84,38800.0,26.0347,26.0898,26.0279,26.0623,38800.0
2009-10-26 15:20:00,37.84,37.88,37.79,37.8,35500.0,26.0623,26.0898,26.0279,26.0347,35500.0
2009-10-26 15:30:00,37.82,37.94,37.82,37.9,58000.0,26.0485,26.1312,26.0485,26.1036,58000.0
2009-10-26 15:40:00,37.9,38.06,37.89,38.04,89300.0,26.1036,26.2138,26.0967,26.2,89300.0
2009-10-26 15:50:00,38.04,38.04,37.93,37.95,161600.0,26.2,26.2,26.1243,26.1381,161600.0
2009-10-27 09:30:00,38.17,38.19,38.02,38.1,30800.0,26.2896,26.3034,26.1863,26.2414,30800.0
2009-10-27 09:40:00,38.14,38.26,38.01,38.26,20700.0,26.2689,26.3516,26.1794,26.3516,20700.0
2009-10-27 09:50:00,38.26,38.28,38.09,38.09,24600.0,26.3516,26.3653,26.2345,26.2345,24600.0
2009-10-27 10:00:00,38.07,38.09,37.86,38.07,54800.0,26.2207,26.2345,26.0761,26.2207,54800.0
2009-10-27 10:10:00,38.08,38.13,38.01,38.1,46000.0,26.2276,26.262,26.1794,26.2414,46000.0
2009-10-27 10:20:00,38.11,38.28,38.1,38.28,47900.0,26.2483,26.3653,26.2414,26.3653,47900.0
2009-10-27 10:30:00,38.27,38.37,38.25,38.37,51600.0,26.3585,26.4273,26.3447,26.4273,51600.0
2009-10-27 10:40:00,38.37,38.44,38.35,38.38,42600.0,26.4273,26.4755,26.4136,26.4342,42600.0
2009-10-27 10:50:00,38.38,38.38,38.23,38.31,32700.0,26.4342,26.4342,26.3309,26.386,32700.0
2009-10-27 11:00:00,38.32,38.36,38.2,38.24,28800.0,26.3929,26.4204,26.3102,26.3378,28800.0
2009-10-27 11:10:00,38.24,38.3,38.2,38.23,35100.0,26.3378,26.3791,26.3102,26.3309,35100.0
2009-10-27 11:20:00,38.23,38.32,38.16,38.31,31800.0,26.3309,26.3929,26.2827,26.386,31800.0
2009-10-27 11:30:00,38.32,38.32,38.21,38.22,21700.0,26.3929,26.3929,26.3171,26.324,21700.0
2009-10-27 11:40:00,38.21,38.23,38.19,38.22,16300.0,26.3171,26.3309,26.3034,26.324,16300.0
2009-10-27 11:50:00,38.22,38.26,38.18,38.25,36400.0,26.324,26.3516,26.2965,26.3447,36400.0
2009-10-27 12:00:00,38.26,38.29,38.22,38.23,19800.0,26.3516,26.3722,26.324,26.3309,19800.0
2009-10-27 12:10:00,38.24,38.3,38.22,38.3,43900.0,26.3378,26.3791,26.324,26.3791,43900.0
2009-10-27 12:20:00,38.3,38.39,38.3,38.32,37800.0,26.3791,26.4411,26.3791,26.3929,37800.0
2009-10-27 12:30:00,38.33,38.4,38.3,38.4,18800.0,26.3998,26.448,26.3791,26.448,18800.0
2009-10-27 12:40:00,38.38,38.43,38.36,38.39,14400.0,26.4342,26.4687,26.4204,26.4411,14400.0
2009-10-27 12:50:00,38.4,38.46,38.34,38.42,46200.0,26.448,26.4893,26.4067,26.4618,46200.0
2009-10-27 13:00:00,38.43,38.45,38.31,38.34,44800.0,26.4687,26.4824,26.386,26.4067,44800.0
2009-10-27 13:10:00,38.35,38.44,38.34,38.43,26100.0,26.4136,26.4755,26.4067,26.4687,26100.0
2009-10-27 13:20:00,38.43,38.44,38.37,38.39,63200.0,26.4687,26.4755,26.4273,26.4411,63200.0
2009-10-27 13:30:00,38.4,38.41,38.37,38.39,78800.0,26.448,26.4549,26.4273,26.4411,78800.0
2009-10-27 13:40:00,38.4,38.52,38.39,38.5,40400.0,26.448,26.5306,26.4411,26.5169,40400.0
2009-10-27 13:50:00,38.51,38.54,38.49,38.54,36500.0,26.5238,26.5444,26.51,26.5444,36500.0
2009-10-27 14:00:00,38.53,38.53,38.45,38.49,32200.0,26.5375,26.5375,26.4824,26.51,32200.0
2009-10-27 14:10:00,38.48,38.57,38.48,38.57,32100.0,26.5031,26.5651,26.5031,26.5651,32100.0
2009-10-27 14:20:00,38.56,38.56,38.49,38.5,27100.0,26.5582,26.5582,26.51,26.5169,27100.0
2009-10-27 14:30:00,38.51,38.56,38.49,38.51,43000.0,26.5238,26.5582,26.51,26.5238,43000.0
2009-10-27 14:40:00,38.52,38.53,38.49,38.51,36000.0,26.5306,26.5375,26.51,26.5238,36000.0
2009-10-27 14:50:00,38.51,38.54,38.49,38.49,60000.0,26.5238,26.5444,26.51,26.51,60000.0
2009-10-27 15:00:00,38.49,38.54,38.46,38.51,74300.0,26.51,26.5444,26.4893,26.5238,74300.0
2009-10-27 15:10:00,38.5,38.51,38.45,38.47,43100.0,26.5169,26.5238,26.4824,26.4962,43100.0
2009-10-27 15:20:00,38.47,38.49,38.45,38.47,56500.0,26.4962,26.51,26.4824,26.4962,56500.0
2009-10-27 15:30:00,38.47,38.49,38.31,38.31,110700.0,26.4962,26.51,26.386,26.386,110700.0
2009-10-27 15:40:00,38.31,38.39,38.24,38.25,137700.0,26.386,26.4411,26.3378,26.3447,137700.0
2009-10-27 15:50:00,38.26,38.33,38.21,38.27,138600.0,26.3516,26.3998,26.3171,26.3585,138600.0
2009-10-28 09:30:00,38.16,38.45,38.16,38.45,24000.0,26.2827,26.4824,26.2827,26.4824,24000.0
2009-10-28 09:40:00,38.45,38.5,38.3,38.3,17500.0,26.4824,26.5169,26.3791,26.3791,17500.0
2009-10-28 09:50:00,38.3,38.36,38.21,38.25,13000.0,26.3791,26.4204,26.3171,26.3447,13000.0
2009-10-28 10:00:00,38.25,38.4,38.12,38.3,45600.0,26.3447,26.448,26.2551,26.3791,45600.0
2009-10-28 10:10:00,38.32,38.43,38.32,38.42,27000.0,26.3929,26.4687,26.3929,26.4618,27000.0
2009-10-28 10:20:00,38.42,38.45,38.33,38.41,27900.0,26.4618,26.4824,26.3998,26.4549,27900.0
2009-10-28 10:30:00,38.39,38.48,38.36,38.47,54200.0,26.4411,26.5031,26.4204,26.4962,54200.0
2009-10-28 10:40:00,38.47,38.56,38.44,38.52,44300.0,26.4962,26.5582,26.4755,26.5306,44300.0
2009-10-28 10:50:00,38.52,38.6,38.42,38.58,76900.0,26.5306,26.5857,26.4618,26.572,76900.0
2009-10-28 11:00:00,38.58,38.62,38.47,38.49,53200.0,26.572,26.5995,26.4962,26.51,53200.0
2009-10-28 11:10:00,38.47,38.54,38.42,38.45,35800.0,26.4962,26.5444,26.4618,26.4824,35800.0
2009-10-28 11:20:00,38.45,38.45,38.32,38.32,35400.0,26.4824,26.4824,26.3929,26.3929,35400.0
2009-10-28 11:30:00,38.32,38.34,38.28,38.28,16100.0,26.3929,26.4067,26.3653,26.3653,16100.0
2009-10-28 11:40:00,38.28,38.29,38.21,38.23,21500.0,26.3653,26.3722,26.3171,26.3309,21500.0
2009-10-28 11:50:00,38.23,38.26,38.21,38.24,14400.0,26.3309,26.3516,26.3171,26.3378,14400.0
2009-10-28 12:00:00,38.24,38.3,38.21,38.21,24900.0,26.3378,26.3791,26.3171,26.3171,24900.0
2009-10-28 12:10:00,38.22,38.25,38.2,38.25,16900.0,26.324,26.3447,26.3102,26.3447,16900.0
2009-10-28 12:20:00,38.25,38.28,38.22,38.28,19000.0,26.3447,26.3653,26.324,26.3653,19000.0
2009-10-28 12:30:00,38.28,38.29,38.13,38.17,42200.0,26.3653,26.3722,26.262,26.2896,42200.0
2009-10-28 12:40:00,38.18,38.28,38.16,38.22,48700.0,26.2965,26.3653,26.2827,26.324,48700.0
2009-10-28 12:50:00,38.23,38.25,38.13,38.24,27100.0,26.3309,26.3447,26.262,26.3378,27100.0
2009-10-28 13:00:00,38.24,38.31,38.21,38.29,9600.0,26.3378,26.386,26.3171,26.3722,9600.0
2009-10-28 13:10:00,38.3,38.36,38.27,38.29,27400.0,26.3791,26.4204,26.3585,26.3722,27400.0
2009-10-28 13:20:00,38.28,38.3,38.23,38.23,10300.0,26.3653,26.3791,26.3309,26.3309,10300.0
2009-10-28 13:30:00,38.26,38.3,38.25,38.27,14900.0,26.3516,26.3791,26.3447,26.3585,14900.0
2009-10-28 13:40:00,38.28,38.34,38.27,38.3,15000.0,26.3653,26.4067,26.3585,26.3791,15000.0
2009-10-28 13:50:00,38.28,38.28,38.22,38.26,14200.0,26.3653,26.3653,26.324,26.3516,14200.0
2009-10-28 14:00:00,38.26,38.28,38.22,38.26,19100.0,26.3516,26.3653,26.324,26.3516,19100.0
2009-10-28 14:10:00,38.26,38.3,38.24,38.29,23000.0,26.3516,26.3791,26.3378,26.3722,23000.0
2009-10-28 14:20:00,38.3,38.31,38.16,38.25,32800.0,26.3791,26.386,26.2827,26.3447,32800.0
2009-10-28 14:30:00,38.25,38.26,38.16,38.17,26500.0,26.3447,26.3516,26.2827,26.2896,26500.0
2009-10-28 14:40:00,38.16,38.25,38.16,38.24,36100.0,26.2827,26.3447,26.2827,26.3378,36100.0
2009-10-28 14:50:00,38.24,38.29,38.21,38.21,20000.0,26.3378,26.3722,26.3171,26.3171,20000.0
2009-10-28 15:00:00,38.2,38.27,38.17,38.24,26000.0,26.3102,26.3585,26.2896,26.3378,26000.0
2009-10-28 15:10:00,38.23,38.28,38.17,38.27,43300.0,26.3309,26.3653,26.2896,26.3585,43300.0
2009-10-28 15:20:00,38.25,38.26,38.18,38.22,41300.0,26.3447,26.3516,26.2965,26.324,41300.0
2009-10-28 15:30:00,38.21,38.24,38.12,38.13,56000.0,26.3171,26.3378,26.2551,26.262,56000.0
2009-10-28 15:40:00,38.13,38.19,38.08,38.09,67500.0,26.262,26.3034,26.2276,26.2345,67500.0
2009-10-28 15:50:00,38.09,38.1,38.05,38.08,136400.0,26.2345,26.2414,26.2069,26.2276,136400.0
2009-10-29 09:30:00,38.21,38.35,37.84,38.14,45500.0,26.3171,26.4136,26.0623,26.2689,45500.0
2009-10-29 09:40:00,38.12,38.12,37.94,38.1,17600.0,26.2551,26.2551,26.1312,26.2414,17600.0
2009-10-29 09:50:00,38.13,38.17,37.98,38.1,24500.0,26.262,26.2896,26.1587,26.2414,24500.0
2009-10-29 10:00:00,38.08,38.16,38.0,38.07,37700.0,26.2276,26.2827,26.1725,26.2207,37700.0
2009-10-29 10:10:00,38.06,38.1,38.03,38.06,12400.0,26.2138,26.2414,26.1932,26.2138,12400.0
2009-10-29 10:20:00,38.06,38.1,37.96,38.04,28900.0,26.2138,26.2414,26.1449,26.2,28900.0
2009-10-29 10:30:00,38.06,38.09,37.97,37.98,31200.0,26.2138,26.2345,26.1518,26.1587,31200.0
2009-10-29 10:40:00,37.98,38.08,37.94,38.06,19900.0,26.1587,26.2276,26.1312,26.2138,19900.0
2009-10-29 10:50:00,38.05,38.12,38.04,38.09,19500.0,26.2069,26.2551,26.2,26.2345,19500.0
2009-10-29 11:00:00,38.1,38.12,37.96,37.98,39300.0,26.2414,26.2551,26.1449,26.1587,39300.0
2009-10-29 11:10:00,37.97,38.06,37.93,37.96,39700.0,26.1518,26.2138,26.1243,26.1449,39700.0
2009-10-29 11:20:00,37.97,38.03,37.96,37.98,18700.0,26.1518,26.1932,26.1449,26.1587,18700.0
2009-10-29 11:30:00,38.0,38.08,38.0,38.07,13400.0,26.1725,26.2276,26.1725,26.2207,13400.0
2009-10-29 11:40:00,38.06,38.15,38.0,38.13,17600.0,26.2138,26.2758,26.1725,26.262,17600.0
2009-10-29 11:50:00,38.14,38.18,38.13,38.17,10700.0,26.2689,26.2965,26.262,26.2896,10700.0
2009-10-29 12:00:00,38.15,38.16,38.1,38.11,17800.0,26.2758,26.2827,26.2414,26.2483,17800.0
2009-10-29 12:10:00,38.11,38.11,38.06,38.09,8400.0,26.2483,26.2483,26.2138,26.2345,8400.0
2009-10-29 12:20:00,38.08,38.16,38.07,38.14,13500.0,26.2276,26.2827,26.2207,26.2689,13500.0
2009-10-29 12:30:00,38.15,38.17,38.07,38.11,15100.0,26.2758,26.2896,26.2207,26.2483,15100.0
2009-10-29 12:40:00,38.09,38.16,38.09,38.13,9200.0,26.2345,26.2827,26.2345,26.262,9200.0
2009-10-29 12:50:00,38.14,38.16,38.12,38.15,15100.0,26.2689,26.2827,26.2551,26.2758,15100.0
2009-10-29 13:00:00,38.15,38.17,38.13,38.16,24600.0,26.2758,26.2896,26.262,26.2827,24600.0
2009-10-29 13:10:00,38.17,38.18,38.14,38.16,21500.0,26.2896,26.2965,26.2689,26.2827,21500.0
2009-10-29 13:20:00,38.17,38.24,38.17,38.2,11900.0,26.2896,26.3378,26.2896,26.3102,11900.0
2009-10-29 13:30:00,38.21,38.28,38.21,38.25,28000.0,26.3171,26.3653,26.3171,26.3447,28000.0
2009-10-29 13:40:00,38.26,38.29,38.2,38.24,37100.0,26.3516,26.3722,26.3102,26.3378,37100.0
2009-10-29 13:50:00,38.25,38.26,38.23,38.24,19300.0,26.3447,26.3516,26.3309,26.3378,19300.0
2009-10-29 14:00:00,38.23,38.26,38.22,38.25,24600.0,26.3309,26.3516,26.324,26.3447,24600.0
2009-10-29 14:10:00,38.25,38.34,38.25,38.3,11300.0,26.3447,26.4067,26.3447,26.3791,11300.0
2009-10-29 14:20:00,38.29,38.33,38.28,38.32,5700.0,26.3722,26.3998,26.3653,26.3929,5700.0
2009-10-29 14:30:00,38.33,38.36,38.32,38.32,13400.0,26.3998,26.4204,26.3929,26.3929,13400.0
2009-10-29 14:40:00,38.31,38.36,38.31,38.35,13500.0,26.386,26.4204,26.386,26.4136,13500.0
2009-10-29 14:50:00,38.35,38.4,38.35,38.35,18700.0,26.4136,26.448,26.4136,26.4136,18700.0
2009-10-29 15:00:00,38.35,38.42,38.34,38.42,19900.0,26.4136,26.4618,26.4067,26.4618,19900.0
2009-10-29 15:10:00,38.42,38.44,38.38,38.42,29700.0,26.4618,26.4755,26.4342,26.4618,29700.0
2009-10-29 15:20:00,38.42,38.45,38.37,38.44,49100.0,26.4618,26.4824,26.4273,26.4755,49100.0
2009-10-29 15:30:00,38.43,38.44,38.39,38.42,33000.0,26.4687,26.4755,26.4411,26.4618,33000.0
2009-10-29 15:40:00,38.42,38.46,38.37,38.38,51500.0,26.4618,26.4893,26.4273,26.4342,51500.0
2009-10-29 15:50:00,38.37,38.45,38.35,38.41,122400.0,26.4273,26.4824,26.4136,26.4549,122400.0
2009-10-30 09:30:00,38.47,38.47,38.25,38.39,18700.0,26.4962,26.4962,26.3447,26.4411,18700.0
2009-10-30 09:40:00,38.39,38.49,38.22,38.33,24200.0,26.4411,26.51,26.324,26.3998,24200.0
2009-10-30 09:50:00,38.3,38.3,38.08,38.23,24600.0,26.3791,26.3791,26.2276,26.3309,24600.0
2009-10-30 10:00:00,38.23,38.45,38.23,38.39,14500.0,26.3309,26.4824,26.3309,26.4411,14500.0
2009-10-30 10:10:00,38.39,38.39,38.16,38.23,16400.0,26.4411,26.4411,26.2827,26.3309,16400.0
2009-10-30 10:20:00,38.25,38.37,38.2,38.32,20400.0,26.3447,26.4273,26.3102,26.3929,20400.0
2009-10-30 10:30:00,38.31,38.31,38.16,38.26,20900.0,26.386,26.386,26.2827,26.3516,20900.0
2009-10-30 10:40:00,38.24,38.48,38.21,38.42,18900.0,26.3378,26.5031,26.3171,26.4618,18900.0
2009-10-30 10:50:00,38.43,38.53,38.43,38.5,14400.0,26.4687,26.5375,26.4687,26.5169,14400.0
2009-10-30 11:00:00,38.51,38.54,38.45,38.46,33300.0,26.5238,26.5444,26.4824,26.4893,33300.0
2009-10-30 11:10:00,38.46,38.51,38.46,38.48,13700.0,26.4893,26.5238,26.4893,26.5031,13700.0
2009-10-30 11:20:00,38.47,38.54,38.47,38.51,18400.0,26.4962,26.5444,26.4962,26.5238,18400.0
2009-10-30 11:30:00,38.5,38.51,38.27,38.36,41500.0,26.5169,26.5238,26.3585,26.4204,41500.0
2009-10-30 11:40:00,38.36,38.41,38.31,38.34,55700.0,26.4204,26.4549,26.386,26.4067,55700.0
2009-10-30 11:50:00,38.34,38.34,38.14,38.24,58000.0,26.4067,26.4067,26.2689,26.3378,58000.0
2009-10-30 12:00:00,38.23,38.27,38.13,38.23,109900.0,26.3309,26.3585,26.262,26.3309,109900.0
2009-10-30 12:10:00,38.22,38.3,38.22,38.23,74400.0,26.324,26.3791,26.324,26.3309,74400.0
2009-10-30 12:20:00,38.23,38.26,37.98,38.02,74500.0,26.3309,26.3516,26.1587,26.1863,74500.0
2009-10-30 12:30:00,38.02,38.1,37.96,38.05,50600.0,26.1863,26.2414,26.1449,26.2069,50600.0
2009-10-30 12:40:00,38.04,38.07,37.86,37.91,21600.0,26.2,26.2207,26.0761,26.1105,21600.0
2009-10-30 12:50:00,37.94,37.99,37.9,37.91,16700.0,26.1312,26.1656,26.1036,26.1105,16700.0
2009-10-30 13:00:00,37.92,38.07,37.92,38.04,62200.0,26.1174,26.2207,26.1174,26.2,62200.0
2009-10-30 13:10:00,38.03,38.09,38.03,38.06,27200.0,26.1932,26.2345,26.1932,26.2138,27200.0
2009-10-30 13:20:00,38.05,38.1,38.02,38.09,16400.0,26.2069,26.2414,26.1863,26.2345,16400.0
2009-10-30 13:30:00,38.11,38.11,38.01,38.06,33900.0,26.2483,26.2483,26.1794,26.2138,33900.0
2009-10-30 13:40:00,38.09,38.14,38.07,38.11,16300.0,26.2345,26.2689,26.2207,26.2483,16300.0
2009-10-30 13:50:00,38.11,38.11,38.04,38.04,10900.0,26.2483,26.2483,26.2,26.2,10900.0
2009-10-30 14:00:00,38.01,38.17,38.01,38.12,22800.0,26.1794,26.2896,26.1794,26.2551,22800.0
2009-10-30 14:10:00,38.11,38.13,38.01,38.02,23900.0,26.2483,26.262,26.1794,26.1863,23900.0
2009-10-30 14:20:00,38.02,38.05,37.97,37.97,25100.0,26.1863,26.2069,26.1518,26.1518,25100.0
2009-10-30 14:30:00,37.97,37.98,37.85,37.92,46900.0,26.1518,26.1587,26.0692,26.1174,46900.0
2009-10-30 14:40:00,37.91,37.92,37.87,37.9,38600.0,26.1105,26.1174,26.083,26.1036,38600.0
2009-10-30 14:50:00,37.91,37.97,37.89,37.94,30300.0,26.1105,26.1518,26.0967,26.1312,30300.0
2009-10-30 15:00:00,37.94,37.94,37.8,37.87,89900.0,26.1312,26.1312,26.0347,26.083,89900.0
2009-10-30 15:10:00,37.87,38.0,37.87,37.92,34700.0,26.083,26.1725,26.083,26.1174,34700.0
2009-10-30 15:20:00,37.93,38.0,37.9,37.97,36800.0,26.1243,26.1725,26.1036,26.1518,36800.0
2009-10-30 15:30:00,37.98,38.11,37.97,37.99,78100.0,26.1587,26.2483,26.1518,26.1656,78100.0
2009-10-30 15:40:00,37.99,38.06,37.93,37.96,67300.0,26.1656,26.2138,26.1243,26.1449,67300.0
2009-10-30 15:50:00,37.97,37.97,37.76,37.79,151600.0,26.1518,26.1518,26.0072,26.0279,151600.0
2009-11-02 09:30:00,37.84,38.12,37.84,38.05,22400.0,26.0623,26.2551,26.0623,26.2069,22400.0
2009-11-02 09:40:00,38.01,38.23,38.01,38.05,51300.0,26.1794,26.3309,26.1794,26.2069,51300.0
2009-11-02 09:50:00,38.08,38.16,37.93,38.08,35000.0,26.2276,26.2827,26.1243,26.2276,35000.0
2009-11-02 10:00:00,38.1,38.27,38.09,38.19,46700.0,26.2414,26.3585,26.2345,26.3034,46700.0
2009-11-02 10:10:00,38.2,38.25,38.14,38.17,28100.0,26.3102,26.3447,26.2689,26.2896,28100.0
2009-11-02 10:20:00,38.16,38.19,38.06,38.11,30300.0,26.2827,26.3034,26.2138,26.2483,30300.0
2009-11-02 10:30:00,38.11,38.15,38.03,38.15,40200.0,26.2483,26.2758,26.1932,26.2758,40200.0
2009-11-02 10:40:00,38.14,38.14,37.99,38.04,11400.0,26.2689,26.2689,26.1656,26.2,11400.0
2009-11-02 10:50:00,38.03,38.04,37.99,37.99,16300.0,26.1932,26.2,26.1656,26.1656,16300.0
2009-11-02 11:00:00,38.0,38.01,37.93,37.95,15700.0,26.1725,26.1794,26.1243,26.1381,15700.0
2009-11-02 11:10:00,37.93,38.1,37.93,38.09,12000.0,26.1243,26.2414,26.1243,26.2345,12000.0
2009-11-02 11:20:00,38.1,38.14,38.09,38.09,31500.0,26.2414,26.2689,26.2345,26.2345,31500.0
2009-11-02 11:30:00,38.09,38.09,38.0,38.03,14200.0,26.2345,26.2345,26.1725,26.1932,14200.0
2009-11-02 11:40:00,38.04,38.04,38.02,38.03,18300.0,26.2,26.2,26.1863,26.1932,18300.0
2009-11-02 11:50:00,38.04,38.05,38.01,38.04,20400.0,26.2,26.2069,26.1794,26.2,20400.0
2009-11-02 12:00:00,38.04,38.04,37.94,37.95,22500.0,26.2,26.2,26.1312,26.1381,22500.0
2009-11-02 12:10:00,37.95,37.95,37.89,37.93,9600.0,26.1381,26.1381,26.0967,26.1243,9600.0
2009-11-02 12:20:00,37.94,37.98,37.94,37.98,11500.0,26.1312,26.1587,26.1312,26.1587,11500.0
2009-11-02 12:30:00,37.98,37.99,37.95,37.96,19200.0,26.1587,26.1656,26.1381,26.1449,19200.0
2009-11-02 12:40:00,37.97,37.97,37.88,37.88,18000.0,26.1518,26.1518,26.0898,26.0898,18000.0
2009-11-02 12:50:00,37.9,37.9,37.72,37.74,32000.0,26.1036,26.1036,25.9796,25.9934,32000.0
2009-11-02 13:00:00,37.73,37.85,37.71,37.84,24300.0,25.9865,26.0692,25.9728,26.0623,24300.0
2009-11-02 13:10:00,37.85,37.88,37.83,37.83,30800.0,26.0692,26.0898,26.0554,26.0554,30800.0
2009-11-02 13:20:00,37.82,37.84,37.74,37.76,12500.0,26.0485,26.0623,25.9934,26.0072,12500.0
2009-11-02 13:30:00,37.76,37.77,37.72,37.75,16300.0,26.0072,26.0141,25.9796,26.0003,16300.0
2009-11-02 13:40:00,37.75,37.85,37.75,37.85,10500.0,26.0003,26.0692,26.0003,26.0692,10500.0
2009-11-02 13:50:00,37.85,37.85,37.78,37.83,19600.0,26.0692,26.0692,26.021,26.0554,19600.0
2009-11-02 14:00:00,37.83,37.87,37.77,37.79,21900.0,26.0554,26.083,26.0141,26.0279,21900.0
2009-11-02 14:10:00,37.81,37.87,37.81,37.85,12800.0,26.0416,26.083,26.0416,26.0692,12800.0
2009-11-02 14:20:00,37.85,37.93,37.85,37.88,18500.0,26.0692,26.1243,26.0692,26.0898,18500.0
2009-11-02 14:30:00,37.9,37.92,37.87,37.91,13000.0,26.1036,26.1174,26.083,26.1105,13000.0
2009-11-02 14:40:00,37.91,37.94,37.81,37.81,37700.0,26.1105,26.1312,26.0416,26.0416,37700.0
2009-11-02 14:50:00,37.82,37.83,37.76,37.81,42800.0,26.0485,26.0554,26.0072,26.0416,42800.0
2009-11-02 15:00:00,37.81,37.9,37.81,37.84,41900.0,26.0416,26.1036,26.0416,26.0623,41900.0
2009-11-02 15:10:00,37.85,37.92,37.82,37.84,21600.0,26.0692,26.1174,26.0485,26.0623,21600.0
2009-11-02 15:20:00,37.83,37.87,37.82,37.84,32800.0,26.0554,26.083,26.0485,26.0623,32800.0
2009-11-02 15:30:00,37.85,37.91,37.84,37.86,48800.0,26.0692,26.1105,26.0623,26.0761,48800.0
2009-11-02 15:40:00,37.88,37.92,37.85,37.88,33000.0,26.0898,26.1174,26.0692,26.0898,33000.0
2009-11-02 15:50:00,37.87,37.93,37.87,37.9,45200.0,26.083,26.1243,26.083,26.1036,45200.0
2009-11-03 09:30:00,37.98,37.98,37.61,37.74,30700.0,26.1587,26.1587,25.9039,25.9934,30700.0
2009-11-03 09:40:00,37.72,37.81,37.69,37.76,50100.0,25.9796,26.0416,25.959,26.0072,50100.0
2009-11-03 09:50:00,37.76,37.78,37.57,37.59,70800.0,26.0072,26.021,25.8763,25.8901,70800.0
2009-11-03 10:00:00,37.61,37.66,37.55,37.63,48500.0,25.9039,25.9383,25.8626,25.9177,48500.0
2009-11-03 10:10:00,37.63,37.64,37.58,37.63,30300.0,25.9177,25.9245,25.8832,25.9177,30300.0
2009-11-03 10:20:00,37.64,37.68,37.54,37.58,55100.0,25.9245,25.9521,25.8557,25.8832,55100.0
2009-11-03 10:30:00,37.57,37.69,37.52,37.52,18800.0,25.8763,25.959,25.8419,25.8419,18800.0
2009-11-03 10:40:00,37.53,37.68,37.53,37.66,16100.0,25.8488,25.9521,25.8488,25.9383,16100.0
2009-11-03 10:50:00,37.66,37.66,37.5,37.5,18600.0,25.9383,25.9383,25.8281,25.8281,18600.0
2009-11-03 11:00:00,37.5,37.51,37.27,37.27,55900.0,25.8281,25.835,25.6697,25.6697,55900.0
2009-11-03 11:10:00,37.27,37.28,37.17,37.17,79300.0,25.6697,25.6766,25.6008,25.6008,79300.0
2009-11-03 11:20:00,37.17,37.28,37.17,37.25,92700.0,25.6008,25.6766,25.6008,25.6559,92700.0
2009-11-03 11:30:00,37.25,37.31,37.21,37.23,36700.0,25.6559,25.6973,25.6284,25.6422,36700.0
2009-11-03 11:40:00,37.23,37.23,37.17,37.18,23200.0,25.6422,25.6422,25.6008,25.6077,23200.0
2009-11-03 11:50:00,37.18,37.25,37.17,37.23,27000.0,25.6077,25.6559,25.6008,25.6422,27000.0
2009-11-03 12:00:00,37.23,37.31,37.23,37.3,26900.0,25.6422,25.6973,25.6422,25.6904,26900.0
2009-11-03 12:10:00,37.3,37.3,37.14,37.14,37700.0,25.6904,25.6904,25.5802,25.5802,37700.0
2009-11-03 12:20:00,37.14,37.26,37.13,37.25,36800.0,25.5802,25.6628,25.5733,25.6559,36800.0
2009-11-03 12:30:00,37.25,37.49,37.25,37.46,48200.0,25.6559,25.8212,25.6559,25.8006,48200.0
2009-11-03 12:40:00,37.46,37.48,37.4,37.42,38600.0,25.8006,25.8143,25.7592,25.773,38600.0
2009-11-03 12:50:00,37.43,37.44,37.33,37.33,51800.0,25.7799,25.7868,25.711,25.711,51800.0
2009-11-03 13:00:00,37.33,37.36,37.3,37.35,30300.0,25.711,25.7317,25.6904,25.7248,30300.0
2009-11-03 13:10:00,37.36,37.38,37.23,37.26,35500.0,25.7317,25.7455,25.6422,25.6628,35500.0
2009-11-03 13:20:00,37.27,37.32,37.22,37.24,28300.0,25.6697,25.7041,25.6353,25.649,28300.0
2009-11-03 13:30:00,37.24,37.31,37.24,37.26,13900.0,25.649,25.6973,25.649,25.6628,13900.0
2009-11-03 13:40:00,37.27,37.31,37.27,37.29,20700.0,25.6697,25.6973,25.6697,25.6835,20700.0
2009-11-03 13:50:00,37.3,37.33,37.23,37.27,49300.0,25.6904,25.711,25.6422,25.6697,49300.0
2009-11-03 14:00:00,37.27,37.37,37.27,37.37,29900.0,25.6697,25.7386,25.6697,25.7386,29900.0
2009-11-03 14:10:00,37.37,37.38,37.32,37.32,29300.0,25.7386,25.7455,25.7041,25.7041,29300.0
2009-11-03 14:20:00,37.32,37.34,37.26,37.27,49300.0,25.7041,25.7179,25.6628,25.6697,49300.0
2009-11-03 14:30:00,37.27,37.32,37.2,37.21,53200.0,25.6697,25.7041,25.6215,25.6284,53200.0
2009-11-03 14:40:00,37.21,37.21,37.13,37.14,48400.0,25.6284,25.6284,25.5733,25.5802,48400.0
2009-11-03 14:50:00,37.14,37.15,37.08,37.11,57600.0,25.5802,25.5871,25.5388,25.5595,57600.0
2009-11-03 15:00:00,37.1,37.14,37.04,37.04,68900.0,25.5526,25.5802,25.5113,25.5113,68900.0
2009-11-03 15:10:00,37.04,37.12,37.02,37.12,45400.0,25.5113,25.5664,25.4975,25.5664,45400.0
2009-11-03 15:20:00,37.12,37.15,37.1,37.15,43300.0,25.5664,25.5871,25.5526,25.5871,43300.0
2009-11-03 15:30:00,37.15,37.25,37.15,37.24,60700.0,25.5871,25.6559,25.5871,25.649,60700.0
2009-11-03 15:40:00,37.25,37.37,37.25,37.36,111700.0,25.6559,25.7386,25.6559,25.7317,111700.0
2009-11-03 15:50:00,37.36,37.43,37.32,37.33,194500.0,25.7317,25.7799,25.7041,25.711,194500.0
2009-11-04 09:30:00,37.43,37.54,37.3,37.38,48200.0,25.7799,25.8557,25.6904,25.7455,48200.0
2009-11-04 09:40:00,37.38,37.39,37.31,37.39,28800.0,25.7455,25.7524,25.6973,25.7524,28800.0
2009-11-04 09:50:00,37.4,37.42,37.34,37.38,26300.0,25.7592,25.773,25.7179,25.7455,26300.0
2009-11-04 10:00:00,37.38,37.47,37.3,37.43,32900.0,25.7455,25.8075,25.6904,25.7799,32900.0
2009-11-04 10:10:00,37.44,37.52,37.42,37.45,28900.0,25.7868,25.8419,25.773,25.7937,28900.0
2009-11-04 10:20:00,37.45,37.46,37.37,37.39,18700.0,25.7937,25.8006,25.7386,25.7524,18700.0
2009-11-04 10:30:00,37.39,37.44,37.31,37.33,22500.0,25.7524,25.7868,25.6973,25.711,22500.0
2009-11-04 10:40:00,37.32,37.44,37.32,37.44,11700.0,25.7041,25.7868,25.7041,25.7868,11700.0
2009-11-04 10:50:00,37.42,37.51,37.42,37.48,10500.0,25.773,25.835,25.773,25.8143,10500.0
2009-11-04 11:00:00,37.49,37.5,37.41,37.45,12500.0,25.8212,25.8281,25.7661,25.7937,12500.0
2009-11-04 11:10:00,37.46,37.54,37.46,37.52,10800.0,25.8006,25.8557,25.8006,25.8419,10800.0
2009-11-04 11:20:00,37.52,37.55,37.51,37.54,6200.0,25.8419,25.8626,25.835,25.8557,6200.0
2009-11-04 11:30:00,37.54,37.57,37.52,37.56,17400.0,25.8557,25.8763,25.8419,25.8694,17400.0
2009-11-04 11:40:00,37.57,37.58,37.54,37.56,17900.0,25.8763,25.8832,25.8557,25.8694,17900.0
2009-11-04 11:50:00,37.56,37.59,37.54,37.56,30100.0,25.8694,25.8901,25.8557,25.8694,30100.0
2009-11-04 12:00:00,37.56,37.59,37.54,37.55,17800.0,25.8694,25.8901,25.8557,25.8626,17800.0
2009-11-04 12:10:00,37.56,37.58,37.53,37.56,24500.0,25.8694,25.8832,25.8488,25.8694,24500.0
2009-11-04 12:20:00,37.56,37.6,37.54,37.54,46200.0,25.8694,25.897,25.8557,25.8557,46200.0
2009-11-04 12:30:00,37.55,37.58,37.53,37.56,22600.0,25.8626,25.8832,25.8488,25.8694,22600.0
2009-11-04 12:40:00,37.56,37.56,37.54,37.54,7600.0,25.8694,25.8694,25.8557,25.8557,7600.0
2009-11-04 12:50:00,37.54,37.58,37.54,37.56,40000.0,25.8557,25.8832,25.8557,25.8694,40000.0
2009-11-04 13:00:00,37.56,37.59,37.56,37.59,22500.0,25.8694,25.8901,25.8694,25.8901,22500.0
2009-11-04 13:10:00,37.58,37.59,37.49,37.51,67200.0,25.8832,25.8901,25.8212,25.835,67200.0
2009-11-04 13:20:00,37.51,37.53,37.47,37.49,21500.0,25.835,25.8488,25.8075,25.8212,21500.0
2009-11-04 13:30:00,37.49,37.59,37.49,37.57,39600.0,25.8212,25.8901,25.8212,25.8763,39600.0
2009-11-04 13:40:00,37.58,37.6,37.57,37.6,13900.0,25.8832,25.897,25.8763,25.897,13900.0
2009-11-04 13:50:00,37.6,37.61,37.57,37.58,79700.0,25.897,25.9039,25.8763,25.8832,79700.0
2009-11-04 14:00:00,37.58,37.63,37.56,37.58,76500.0,25.8832,25.9177,25.8694,25.8832,76500.0
2009-11-04 14:10:00,37.58,37.71,37.47,37.49,18700.0,25.8832,25.9728,25.8075,25.8212,18700.0
2009-11-04 14:20:00,37.45,37.7,37.45,37.51,38300.0,25.7937,25.9659,25.7937,25.835,38300.0
2009-11-04 14:30:00,37.51,37.69,37.51,37.67,35300.0,25.835,25.959,25.835,25.9452,35300.0
2009-11-04 14:40:00,37.67,37.77,37.65,37.71,57200.0,25.9452,26.0141,25.9314,25.9728,57200.0
2009-11-04 14:50:00,37.73,37.74,37.67,37.67,16900.0,25.9865,25.9934,25.9452,25.9452,16900.0
2009-11-04 15:00:00,37.69,37.7,37.57,37.58,20500.0,25.959,25.9659,25.8763,25.8832,20500.0
2009-11-04 15:10:00,37.58,37.63,37.55,37.59,22800.0,25.8832,25.9177,25.8626,25.8901,22800.0
2009-11-04 15:20:00,37.59,37.65,37.55,37.57,28900.0,25.8901,25.9314,25.8626,25.8763,28900.0
2009-11-04 15:30:00,37.58,37.59,37.42,37.47,60500.0,25.8832,25.8901,25.773,25.8075,60500.0
2009-11-04 15:40:00,37.46,37.47,37.3,37.33,98900.0,25.8006,25.8075,25.6904,25.711,98900.0
2009-11-04 15:50:00,37.33,37.34,37.23,37.28,172600.0,25.711,25.7179,25.6422,25.6766,172600.0
2009-11-05 09:30:00,37.39,37.45,37.29,37.41,52000.0,25.7524,25.7937,25.6835,25.7661,52000.0
2009-11-05 09:40:00,37.42,37.59,37.42,37.54,22500.0,25.773,25.8901,25.773,25.8557,22500.0
2009-11-05 09:50:00,37.54,37.59,37.47,37.48,29000.0,25.8557,25.8901,25.8075,25.8143,29000.0
2009-11-05 10:00:00,37.47,37.56,37.45,37.51,28900.0,25.8075,25.8694,25.7937,25.835,28900.0
2009-11-05 10:10:00,37.51,37.58,37.51,37.58,15100.0,25.835,25.8832,25.835,25.8832,15100.0
2009-11-05 10:20:00,37.58,37.6,37.52,37.52,28500.0,25.8832,25.897,25.8419,25.8419,28500.0
2009-11-05 10:30:00,37.53,37.6,37.53,37.56,40800.0,25.8488,25.897,25.8488,25.8694,40800.0
2009-11-05 10:40:00,37.57,37.62,37.57,37.62,15400.0,25.8763,25.9108,25.8763,25.9108,15400.0
2009-11-05 10:50:00,37.61,37.72,37.61,37.72,12300.0,25.9039,25.9796,25.9039,25.9796,12300.0
2009-11-05 11:00:00,37.71,37.73,37.67,37.69,30300.0,25.9728,25.9865,25.9452,25.959,30300.0
2009-11-05 11:10:00,37.7,37.71,37.61,37.61,44500.0,25.9659,25.9728,25.9039,25.9039,44500.0
2009-11-05 11:20:00,37.62,37.64,37.6,37.62,21800.0,25.9108,25.9245,25.897,25.9108,21800.0
2009-11-05 11:30:00,37.62,37.63,37.58,37.61,21900.0,25.9108,25.9177,25.8832,25.9039,21900.0
2009-11-05 11:40:00,37.61,37.62,37.52,37.55,79600.0,25.9039,25.9108,25.8419,25.8626,79600.0
2009-11-05 11:50:00,37.55,37.56,37.46,37.55,102900.0,25.8626,25.8694,25.8006,25.8626,102900.0
2009-11-05 12:00:00,37.55,37.56,37.36,37.41,107200.0,25.8626,25.8694,25.7317,25.7661,107200.0
2009-11-05 12:10:00,37.41,37.45,37.39,37.43,61800.0,25.7661,25.7937,25.7524,25.7799,61800.0
2009-11-05 12:20:00,37.41,37.42,37.25,37.27,77400.0,25.7661,25.773,25.6559,25.6697,77400.0
2009-11-05 12:30:00,37.28,37.33,37.27,37.31,24200.0,25.6766,25.711,25.6697,25.6973,24200.0
2009-11-05 12:40:00,37.31,37.34,37.3,37.33,19600.0,25.6973,25.7179,25.6904,25.711,19600.0
2009-11-05 12:50:00,37.34,37.34,37.32,37.33,18500.0,25.7179,25.7179,25.7041,25.711,18500.0
2009-11-05 13:00:00,37.33,37.35,37.27,37.27,79000.0,25.711,25.7248,25.6697,25.6697,79000.0
2009-11-05 13:10:00,37.27,37.3,37.23,37.27,61000.0,25.6697,25.6904,25.6422,25.6697,61000.0
2009-11-05 13:20:00,37.27,37.27,37.24,37.25,26400.0,25.6697,25.6697,25.649,25.6559,26400.0
2009-11-05 13:30:00,37.24,37.25,37.24,37.24,33800.0,25.649,25.6559,25.649,25.649,33800.0
2009-11-05 13:40:00,37.25,37.28,37.24,37.28,46300.0,25.6559,25.6766,25.649,25.6766,46300.0
2009-11-05 13:50:00,37.28,37.28,37.1,37.11,87900.0,25.6766,25.6766,25.5526,25.5595,87900.0
2009-11-05 14:00:00,37.12,37.17,37.11,37.17,60800.0,25.5664,25.6008,25.5595,25.6008,60800.0
2009-11-05 14:10:00,37.17,37.2,37.16,37.19,69400.0,25.6008,25.6215,25.5939,25.6146,69400.0
2009-11-05 14:20:00,37.2,37.2,37.05,37.07,131400.0,25.6215,25.6215,25.5182,25.532,131400.0
2009-11-05 14:30:00,37.08,37.1,37.03,37.04,86000.0,25.5388,25.5526,25.5044,25.5113,86000.0
2009-11-05 14:40:00,37.03,37.04,36.95,36.98,127200.0,25.5044,25.5113,25.4493,25.47,127200.0
2009-11-05 14:50:00,36.98,37.04,36.98,37.01,56700.0,25.47,25.5113,25.47,25.4906,56700.0
2009-11-05 15:00:00,37.01,37.03,36.96,36.99,82900.0,25.4906,25.5044,25.4562,25.4769,82900.0
2009-11-05 15:10:00,37.0,37.07,36.99,37.06,73800.0,25.4837,25.532,25.4769,25.5251,73800.0
2009-11-05 15:20:00,37.06,37.1,37.04,37.1,51200.0,25.5251,25.5526,25.5113,25.5526,51200.0
2009-11-05 15:30:00,37.1,37.19,37.09,37.19,171200.0,25.5526,25.6146,25.5457,25.6146,171200.0
2009-11-05 15:40:00,37.19,37.31,37.19,37.27,214300.0,25.6146,25.6973,25.6146,25.6697,214300.0
2009-11-05 15:50:00,37.27,37.37,37.27,37.31,369400.0,25.6697,25.7386,25.6697,25.6973,369400.0
2009-11-06 09:30:00,37.2,37.59,37.17,37.49,59900.0,25.6215,25.8901,25.6008,25.8212,59900.0
2009-11-06 09:40:00,37.51,37.52,37.34,37.45,37700.0,25.835,25.8419,25.7179,25.7937,37700.0
2009-11-06 09:50:00,37.45,37.62,37.44,37.62,46000.0,25.7937,25.9108,25.7868,25.9108,46000.0
2009-11-06 10:00:00,37.62,37.67,37.58,37.59,61600.0,25.9108,25.9452,25.8832,25.8901,61600.0
2009-11-06 10:10:00,37.6,37.61,37.56,37.59,17500.0,25.897,25.9039,25.8694,25.8901,17500.0
2009-11-06 10:20:00,37.59,37.6,37.52,37.56,32600.0,25.8901,25.897,25.8419,25.8694,32600.0
2009-11-06 10:30:00,37.56,37.58,37.45,37.47,44400.0,25.8694,25.8832,25.7937,25.8075,44400.0
2009-11-06 10:40:00,37.47,37.51,37.44,37.51,27600.0,25.8075,25.835,25.7868,25.835,27600.0
2009-11-06 10:50:00,37.5,37.57,37.48,37.56,49300.0,25.8281,25.8763,25.8143,25.8694,49300.0
2009-11-06 11:00:00,37.55,37.58,37.51,37.53,19000.0,25.8626,25.8832,25.835,25.8488,19000.0
2009-11-06 11:10:00,37.53,37.57,37.52,37.57,18600.0,25.8488,25.8763,25.8419,25.8763,18600.0
2009-11-06 11:20:00,37.57,37.6,37.54,37.59,15800.0,25.8763,25.897,25.8557,25.8901,15800.0
2009-11-06 11:30:00,37.59,37.66,37.59,37.65,17300.0,25.8901,25.9383,25.8901,25.9314,17300.0
2009-11-06 11:40:00,37.65,37.67,37.6,37.62,17600.0,25.9314,25.9452,25.897,25.9108,17600.0
2009-11-06 11:50:00,37.62,37.67,37.61,37.67,10500.0,25.9108,25.9452,25.9039,25.9452,10500.0
2009-11-06 12:00:00,37.67,37.69,37.65,37.66,21100.0,25.9452,25.959,25.9314,25.9383,21100.0
2009-11-06 12:10:00,37.66,37.72,37.66,37.69,30300.0,25.9383,25.9796,25.9383,25.959,30300.0
2009-11-06 12:20:00,37.69,37.7,37.67,37.67,10800.0,25.959,25.9659,25.9452,25.9452,10800.0
2009-11-06 12:30:00,37.66,37.67,37.63,37.66,40200.0,25.9383,25.9452,25.9177,25.9383,40200.0
2009-11-06 12:40:00,37.65,37.68,37.63,37.64,12300.0,25.9314,25.9521,25.9177,25.9245,12300.0
2009-11-06 12:50:00,37.63,37.66,37.62,37.63,15700.0,25.9177,25.9383,25.9108,25.9177,15700.0
2009-11-06 13:00:00,37.64,37.67,37.63,37.67,16900.0,25.9245,25.9452,25.9177,25.9452,16900.0
2009-11-06 13:10:00,37.67,37.69,37.66,37.69,14600.0,25.9452,25.959,25.9383,25.959,14600.0
2009-11-06 13:20:00,37.69,37.7,37.62,37.65,21300.0,25.959,25.9659,25.9108,25.9314,21300.0
2009-11-06 13:30:00,37.65,37.7,37.64,37.67,13100.0,25.9314,25.9659,25.9245,25.9452,13100.0
2009-11-06 13:40:00,37.66,37.73,37.65,37.68,15700.0,25.9383,25.9865,25.9314,25.9521,15700.0
2009-11-06 13:50:00,37.68,37.75,37.68,37.73,18100.0,25.9521,26.0003,25.9521,25.9865,18100.0
2009-11-06 14:00:00,37.73,37.73,37.69,37.7,30200.0,25.9865,25.9865,25.959,25.9659,30200.0
2009-11-06 14:10:00,37.69,37.71,37.69,37.71,17700.0,25.959,25.9728,25.959,25.9728,17700.0
2009-11-06 14:20:00,37.7,37.71,37.66,37.69,24300.0,25.9659,25.9728,25.9383,25.959,24300.0
2009-11-06 14:30:00,37.69,37.71,37.68,37.69,11300.0,25.959,25.9728,25.9521,25.959,11300.0
2009-11-06 14:40:00,37.7,37.7,37.65,37.7,21900.0,25.9659,25.9659,25.9314,25.9659,21900.0
2009-11-06 14:50:00,37.7,37.73,37.66,37.69,49800.0,25.9659,25.9865,25.9383,25.959,49800.0
2009-11-06 15:00:00,37.69,37.69,37.64,37.65,25600.0,25.959,25.959,25.9245,25.9314,25600.0
2009-11-06 15:10:00,37.65,37.68,37.59,37.61,43600.0,25.9314,25.9521,25.8901,25.9039,43600.0
2009-11-06 15:20:00,37.62,37.63,37.58,37.62,36400.0,25.9108,25.9177,25.8832,25.9108,36400.0
2009-11-06 15:30:00,37.62,37.67,37.59,37.66,39500.0,25.9108,25.9452,25.8901,25.9383,39500.0
2009-11-06 15:40:00,37.67,37.69,37.63,37.64,63600.0,25.9452,25.959,25.9177,25.9245,63600.0
2009-11-06 15:50:00,37.65,37.67,37.55,37.57,331200.0,25.9314,25.9452,25.8626,25.8763,331200.0
2009-11-09 09:30:00,37.76,37.84,37.66,37.84,15500.0,26.0072,26.0623,25.9383,26.0623,15500.0
2009-11-09 09:40:00,37.86,37.86,37.71,37.72,21100.0,26.0761,26.0761,25.9728,25.9796,21100.0
2009-11-09 09:50:00,37.71,37.72,37.65,37.65,16500.0,25.9728,25.9796,25.9314,25.9314,16500.0
2009-11-09 10:00:00,37.66,37.73,37.65,37.71,28500.0,25.9383,25.9865,25.9314,25.9728,28500.0
2009-11-09 10:10:00,37.71,37.72,37.61,37.61,44300.0,25.9728,25.9796,25.9039,25.9039,44300.0
2009-11-09 10:20:00,37.62,37.73,37.62,37.67,31700.0,25.9108,25.9865,25.9108,25.9452,31700.0
2009-11-09 10:30:00,37.67,37.7,37.62,37.62,71600.0,25.9452,25.9659,25.9108,25.9108,71600.0
2009-11-09 10:40:00,37.62,37.65,37.59,37.61,52800.0,25.9108,25.9314,25.8901,25.9039,52800.0
2009-11-09 10:50:00,37.62,37.64,37.53,37.53,46100.0,25.9108,25.9245,25.8488,25.8488,46100.0
2009-11-09 11:00:00,37.54,37.54,37.49,37.51,16100.0,25.8557,25.8557,25.8212,25.835,16100.0
2009-11-09 11:10:00,37.51,37.58,37.5,37.55,53000.0,25.835,25.8832,25.8281,25.8626,53000.0
2009-11-09 11:20:00,37.56,37.56,37.49,37.51,34100.0,25.8694,25.8694,25.8212,25.835,34100.0
2009-11-09 11:30:00,37.49,37.56,37.49,37.55,24900.0,25.8212,25.8694,25.8212,25.8626,24900.0
2009-11-09 11:40:00,37.55,37.56,37.48,37.49,33100.0,25.8626,25.8694,25.8143,25.8212,33100.0
2009-11-09 11:50:00,37.49,37.5,37.43,37.5,56700.0,25.8212,25.8281,25.7799,25.8281,56700.0
2009-11-09 12:00:00,37.51,37.64,37.5,37.64,40700.0,25.835,25.9245,25.8281,25.9245,40700.0
2009-11-09 12:10:00,37.64,37.73,37.63,37.69,25800.0,25.9245,25.9865,25.9177,25.959,25800.0
2009-11-09 12:20:00,37.69,37.73,37.63,37.64,39400.0,25.959,25.9865,25.9177,25.9245,39400.0
2009-11-09 12:30:00,37.64,37.65,37.58,37.64,34900.0,25.9245,25.9314,25.8832,25.9245,34900.0
2009-11-09 12:40:00,37.64,37.68,37.63,37.68,17500.0,25.9245,25.9521,25.9177,25.9521,17500.0
2009-11-09 12:50:00,37.67,37.69,37.64,37.68,20300.0,25.9452,25.959,25.9245,25.9521,20300.0
2009-11-09 13:00:00,37.69,37.71,37.67,37.69,19400.0,25.959,25.9728,25.9452,25.959,19400.0
2009-11-09 13:10:00,37.69,37.72,37.68,37.71,17900.0,25.959,25.9796,25.9521,25.9728,17900.0
2009-11-09 13:20:00,37.72,37.73,37.68,37.71,33500.0,25.9796,25.9865,25.9521,25.9728,33500.0
2009-11-09 13:30:00,37.72,37.78,37.7,37.78,40200.0,25.9796,26.021,25.9659,26.021,40200.0
2009-11-09 13:40:00,37.78,37.83,37.78,37.8,15200.0,26.021,26.0554,26.021,26.0347,15200.0
2009-11-09 13:50:00,37.79,37.81,37.77,37.78,13700.0,26.0279,26.0416,26.0141,26.021,13700.0
2009-11-09 14:00:00,37.77,37.77,37.74,37.77,15400.0,26.0141,26.0141,25.9934,26.0141,15400.0
2009-11-09 14:10:00,37.76,37.76,37.72,37.73,21300.0,26.0072,26.0072,25.9796,25.9865,21300.0
2009-11-09 14:20:00,37.73,37.8,37.72,37.79,27900.0,25.9865,26.0347,25.9796,26.0279,27900.0
2009-11-09 14:30:00,37.8,37.84,37.79,37.83,21100.0,26.0347,26.0623,26.0279,26.0554,21100.0
2009-11-09 14:40:00,37.82,37.85,37.79,37.84,37100.0,26.0485,26.0692,26.0279,26.0623,37100.0
2009-11-09 14:50:00,37.83,37.85,37.81,37.84,32400.0,26.0554,26.0692,26.0416,26.0623,32400.0
2009-11-09 15:00:00,37.83,37.85,37.8,37.85,38000.0,26.0554,26.0692,26.0347,26.0692,38000.0
2009-11-09 15:10:00,37.85,37.87,37.84,37.86,48500.0,26.0692,26.083,26.0623,26.0761,48500.0
2009-11-09 15:20:00,37.86,37.88,37.85,37.87,40800.0,26.0761,26.0898,26.0692,26.083,40800.0
2009-11-09 15:30:00,37.84,37.87,37.81,37.85,47200.0,26.0623,26.083,26.0416,26.0692,47200.0
2009-11-09 15:40:00,37.83,37.85,37.77,37.79,80500.0,26.0554,26.0692,26.0141,26.0279,80500.0
2009-11-09 15:50:00,37.79,37.87,37.78,37.87,122500.0,26.0279,26.083,26.021,26.083,122500.0
2009-11-10 09:30:00,37.82,38.0,37.82,37.99,22300.0,26.0485,26.1725,26.0485,26.1656,22300.0
2009-11-10 09:40:00,37.97,38.1,37.97,38.08,49500.0,26.1518,26.2414,26.1518,26.2276,49500.0
2009-11-10 09:50:00,38.09,38.12,37.98,38.04,24700.0,26.2345,26.2551,26.1587,26.2,24700.0
2009-11-10 10:00:00,38.04,38.15,38.03,38.15,18000.0,26.2,26.2758,26.1932,26.2758,18000.0
2009-11-10 10:10:00,38.16,38.17,38.12,38.16,32300.0,26.2827,26.2896,26.2551,26.2827,32300.0
2009-11-10 10:20:00,38.15,38.16,37.96,37.97,38200.0,26.2758,26.2827,26.1449,26.1518,38200.0
2009-11-10 10:30:00,37.98,38.07,37.98,38.05,25600.0,26.1587,26.2207,26.1587,26.2069,25600.0
2009-11-10 10:40:00,38.06,38.12,38.05,38.11,24500.0,26.2138,26.2551,26.2069,26.2483,24500.0
2009-11-10 10:50:00,38.11,38.15,38.07,38.12,18400.0,26.2483,26.2758,26.2207,26.2551,18400.0
2009-11-10 11:00:00,38.11,38.17,38.09,38.15,30500.0,26.2483,26.2896,26.2345,26.2758,30500.0
2009-11-10 11:10:00,38.16,38.17,38.12,38.13,22100.0,26.2827,26.2896,26.2551,26.262,22100.0
2009-11-10 11:20:00,38.13,38.15,38.1,38.12,24300.0,26.262,26.2758,26.2414,26.2551,24300.0
2009-11-10 11:30:00,38.11,38.18,38.1,38.17,27900.0,26.2483,26.2965,26.2414,26.2896,27900.0
2009-11-10 11:40:00,38.17,38.22,38.17,38.22,12000.0,26.2896,26.324,26.2896,26.324,12000.0
2009-11-10 11:50:00,38.22,38.23,38.18,38.18,15600.0,26.324,26.3309,26.2965,26.2965,15600.0
2009-11-10 12:00:00,38.18,38.19,38.15,38.18,9200.0,26.2965,26.3034,26.2758,26.2965,9200.0
2009-11-10 12:10:00,38.19,38.21,38.17,38.18,13300.0,26.3034,26.3171,26.2896,26.2965,13300.0
2009-11-10 12:20:00,38.19,38.21,38.15,38.15,20700.0,26.3034,26.3171,26.2758,26.2758,20700.0
2009-11-10 12:30:00,38.15,38.18,38.14,38.18,28800.0,26.2758,26.2965,26.2689,26.2965,28800.0
2009-11-10 12:40:00,38.18,38.2,38.15,38.15,22200.0,26.2965,26.3102,26.2758,26.2758,22200.0
2009-11-10 12:50:00,38.16,38.17,38.08,38.08,30200.0,26.2827,26.2896,26.2276,26.2276,30200.0
2009-11-10 13:00:00,38.08,38.08,37.98,37.99,38400.0,26.2276,26.2276,26.1587,26.1656,38400.0
2009-11-10 13:10:00,37.99,38.01,37.97,38.0,40500.0,26.1656,26.1794,26.1518,26.1725,40500.0
2009-11-10 13:20:00,38.0,38.01,37.99,38.0,25100.0,26.1725,26.1794,26.1656,26.1725,25100.0
2009-11-10 13:30:00,38.0,38.02,37.98,38.01,21700.0,26.1725,26.1863,26.1587,26.1794,21700.0
2009-11-10 13:40:00,38.01,38.05,37.99,38.04,14900.0,26.1794,26.2069,26.1656,26.2,14900.0
2009-11-10 13:50:00,38.04,38.07,38.03,38.04,16000.0,26.2,26.2207,26.1932,26.2,16000.0
2009-11-10 14:00:00,38.04,38.13,38.0,38.12,21600.0,26.2,26.262,26.1725,26.2551,21600.0
2009-11-10 14:10:00,38.12,38.13,38.07,38.07,24000.0,26.2551,26.262,26.2207,26.2207,24000.0
2009-11-10 14:20:00,38.07,38.12,38.07,38.09,19100.0,26.2207,26.2551,26.2207,26.2345,19100.0
2009-11-10 14:30:00,38.1,38.16,38.1,38.12,32000.0,26.2414,26.2827,26.2414,26.2551,32000.0
2009-11-10 14:40:00,38.13,38.15,38.11,38.12,37700.0,26.262,26.2758,26.2483,26.2551,37700.0
2009-11-10 14:50:00,38.13,38.15,38.11,38.11,23800.0,26.262,26.2758,26.2483,26.2483,23800.0
2009-11-10 15:00:00,38.12,38.12,38.09,38.09,8700.0,26.2551,26.2551,26.2345,26.2345,8700.0
2009-11-10 15:10:00,38.1,38.12,38.06,38.07,42200.0,26.2414,26.2551,26.2138,26.2207,42200.0
2009-11-10 15:20:00,38.06,38.08,38.02,38.06,33100.0,26.2138,26.2276,26.1863,26.2138,33100.0
2009-11-10 15:30:00,38.05,38.05,38.02,38.03,20000.0,26.2069,26.2069,26.1863,26.1932,20000.0
2009-11-10 15:40:00,38.03,38.08,38.03,38.07,36800.0,26.1932,26.2276,26.1932,26.2207,36800.0
2009-11-10 15:50:00,38.06,38.07,38.01,38.06,66400.0,26.2138,26.2207,26.1794,26.2138,66400.0
2009-11-11 09:30:00,38.2,38.2,38.0,38.07,22000.0,26.3102,26.3102,26.1725,26.2207,22000.0
2009-11-11 09:40:00,38.06,38.06,37.95,38.05,22300.0,26.2138,26.2138,26.1381,26.2069,22300.0
2009-11-11 09:50:00,38.07,38.24,38.05,38.24,22600.0,26.2207,26.3378,26.2069,26.3378,22600.0
2009-11-11 10:00:00,38.24,38.24,38.14,38.16,34800.0,26.3378,26.3378,26.2689,26.2827,34800.0
2009-11-11 10:10:00,38.17,38.23,38.13,38.23,26900.0,26.2896,26.3309,26.262,26.3309,26900.0
2009-11-11 10:20:00,38.23,38.24,38.13,38.17,22000.0,26.3309,26.3378,26.262,26.2896,22000.0
2009-11-11 10:30:00,38.17,38.17,38.12,38.13,35400.0,26.2896,26.2896,26.2551,26.262,35400.0
2009-11-11 10:40:00,38.12,38.12,37.94,37.94,37200.0,26.2551,26.2551,26.1312,26.1312,37200.0
2009-11-11 10:50:00,37.94,37.95,37.86,37.9,37200.0,26.1312,26.1381,26.0761,26.1036,37200.0
2009-11-11 11:00:00,37.91,37.97,37.9,37.9,13400.0,26.1105,26.1518,26.1036,26.1036,13400.0
2009-11-11 11:10:00,37.9,38.03,37.9,38.0,33600.0,26.1036,26.1932,26.1036,26.1725,33600.0
2009-11-11 11:20:00,38.0,38.06,38.0,38.03,15200.0,26.1725,26.2138,26.1725,26.1932,15200.0
2009-11-11 11:30:00,38.03,38.1,38.01,38.1,17400.0,26.1932,26.2414,26.1794,26.2414,17400.0
2009-11-11 11:40:00,38.1,38.1,38.05,38.08,16800.0,26.2414,26.2414,26.2069,26.2276,16800.0
2009-11-11 11:50:00,38.08,38.08,37.97,38.05,15700.0,26.2276,26.2276,26.1518,26.2069,15700.0
2009-11-11 12:00:00,38.06,38.1,38.04,38.1,12400.0,26.2138,26.2414,26.2,26.2414,12400.0
2009-11-11 12:10:00,38.09,38.11,38.06,38.09,28100.0,26.2345,26.2483,26.2138,26.2345,28100.0
2009-11-11 12:20:00,38.09,38.1,38.07,38.09,16900.0,26.2345,26.2414,26.2207,26.2345,16900.0
2009-11-11 12:30:00,38.1,38.11,38.08,38.08,21300.0,26.2414,26.2483,26.2276,26.2276,21300.0
2009-11-11 12:40:00,38.07,38.1,38.02,38.03,19100.0,26.2207,26.2414,26.1863,26.1932,19100.0
2009-11-11 12:50:00,38.03,38.07,38.03,38.06,11900.0,26.1932,26.2207,26.1932,26.2138,11900.0
2009-11-11 13:00:00,38.05,38.09,38.04,38.09,7300.0,26.2069,26.2345,26.2,26.2345,7300.0
2009-11-11 13:10:00,38.09,38.09,38.02,38.08,41200.0,26.2345,26.2345,26.1863,26.2276,41200.0
2009-11-11 13:20:00,38.08,38.1,38.01,38.03,34400.0,26.2276,26.2414,26.1794,26.1932,34400.0
2009-11-11 13:30:00,38.03,38.03,37.97,37.99,19100.0,26.1932,26.1932,26.1518,26.1656,19100.0
2009-11-11 13:40:00,37.98,38.0,37.95,37.97,30300.0,26.1587,26.1725,26.1381,26.1518,30300.0
2009-11-11 13:50:00,37.97,38.02,37.96,37.99,26700.0,26.1518,26.1863,26.1449,26.1656,26700.0
2009-11-11 14:00:00,37.98,38.03,37.97,38.03,18600.0,26.1587,26.1932,26.1518,26.1932,18600.0
2009-11-11 14:10:00,38.03,38.09,38.01,38.05,17900.0,26.1932,26.2345,26.1794,26.2069,17900.0
2009-11-11 14:20:00,38.06,38.06,37.98,37.98,29300.0,26.2138,26.2138,26.1587,26.1587,29300.0
2009-11-11 14:30:00,37.98,38.01,37.98,37.99,23000.0,26.1587,26.1794,26.1587,26.1656,23000.0
2009-11-11 14:40:00,37.99,38.01,37.97,37.98,25500.0,26.1656,26.1794,26.1518,26.1587,25500.0
2009-11-11 14:50:00,37.97,38.01,37.96,37.98,30100.0,26.1518,26.1794,26.1449,26.1587,30100.0
2009-11-11 15:00:00,37.98,38.03,37.97,38.03,13400.0,26.1587,26.1932,26.1518,26.1932,13400.0
2009-11-11 15:10:00,38.03,38.04,37.96,38.04,49300.0,26.1932,26.2,26.1449,26.2,49300.0
2009-11-11 15:20:00,38.04,38.06,38.04,38.06,12100.0,26.2,26.2138,26.2,26.2138,12100.0
2009-11-11 15:30:00,38.06,38.15,38.05,38.15,40600.0,26.2138,26.2758,26.2069,26.2758,40600.0
2009-11-11 15:40:00,38.15,38.15,38.02,38.11,62600.0,26.2758,26.2758,26.1863,26.2483,62600.0
2009-11-11 15:50:00,38.11,38.14,38.06,38.13,79000.0,26.2483,26.2689,26.2138,26.262,79000.0
2009-11-12 09:30:00,38.04,38.05,37.8,37.89,40600.0,26.2,26.2069,26.0347,26.0967,40600.0
2009-11-12 09:40:00,37.89,38.07,37.89,38.0,19400.0,26.0967,26.2207,26.0967,26.1725,19400.0
2009-11-12 09:50:00,38.0,38.13,37.96,38.1,17800.0,26.1725,26.262,26.1449,26.2414,17800.0
2009-11-12 10:00:00,38.12,38.12,38.02,38.06,15200.0,26.2551,26.2551,26.1863,26.2138,15200.0
2009-11-12 10:10:00,38.06,38.06,37.98,38.0,11500.0,26.2138,26.2138,26.1587,26.1725,11500.0
2009-11-12 10:20:00,37.98,38.12,37.98,38.08,31400.0,26.1587,26.2551,26.1587,26.2276,31400.0
2009-11-12 10:30:00,38.07,38.09,38.06,38.07,16500.0,26.2207,26.2345,26.2138,26.2207,16500.0
2009-11-12 10:40:00,38.08,38.09,38.07,38.09,21700.0,26.2276,26.2345,26.2207,26.2345,21700.0
2009-11-12 10:50:00,38.09,38.12,38.02,38.03,22900.0,26.2345,26.2551,26.1863,26.1932,22900.0
2009-11-12 11:00:00,38.03,38.05,37.97,38.0,43200.0,26.1932,26.2069,26.1518,26.1725,43200.0
2009-11-12 11:10:00,38.01,38.01,37.91,37.94,34500.0,26.1794,26.1794,26.1105,26.1312,34500.0
2009-11-12 11:20:00,37.94,37.94,37.87,37.93,22200.0,26.1312,26.1312,26.083,26.1243,22200.0
2009-11-12 11:30:00,37.93,37.93,37.84,37.93,33700.0,26.1243,26.1243,26.0623,26.1243,33700.0
2009-11-12 11:40:00,37.93,37.94,37.88,37.93,12800.0,26.1243,26.1312,26.0898,26.1243,12800.0
2009-11-12 11:50:00,37.94,38.0,37.94,37.99,14300.0,26.1312,26.1725,26.1312,26.1656,14300.0
2009-11-12 12:00:00,37.99,38.02,37.99,38.01,12200.0,26.1656,26.1863,26.1656,26.1794,12200.0
2009-11-12 12:10:00,38.01,38.02,37.99,38.01,10700.0,26.1794,26.1863,26.1656,26.1794,10700.0
2009-11-12 12:20:00,38.01,38.01,37.98,38.0,8600.0,26.1794,26.1794,26.1587,26.1725,8600.0
2009-11-12 12:30:00,37.99,38.02,37.99,38.01,15900.0,26.1656,26.1863,26.1656,26.1794,15900.0
2009-11-12 12:40:00,38.01,38.02,38.0,38.0,14400.0,26.1794,26.1863,26.1725,26.1725,14400.0
2009-11-12 12:50:00,38.01,38.02,37.93,37.93,44200.0,26.1794,26.1863,26.1243,26.1243,44200.0
2009-11-12 13:00:00,37.92,37.97,37.9,37.94,50700.0,26.1174,26.1518,26.1036,26.1312,50700.0
2009-11-12 13:10:00,37.94,37.97,37.91,37.94,37800.0,26.1312,26.1518,26.1105,26.1312,37800.0
2009-11-12 13:20:00,37.95,37.96,37.94,37.95,14400.0,26.1381,26.1449,26.1312,26.1381,14400.0
2009-11-12 13:30:00,37.96,37.96,37.9,37.91,8600.0,26.1449,26.1449,26.1036,26.1105,8600.0
2009-11-12 13:40:00,37.9,37.97,37.9,37.97,41000.0,26.1036,26.1518,26.1036,26.1518,41000.0
2009-11-12 13:50:00,37.96,37.97,37.94,37.95,19900.0,26.1449,26.1518,26.1312,26.1381,19900.0
2009-11-12 14:00:00,37.95,37.97,37.93,37.95,19400.0,26.1381,26.1518,26.1243,26.1381,19400.0
2009-11-12 14:10:00,37.95,38.0,37.94,37.94,20500.0,26.1381,26.1725,26.1312,26.1312,20500.0
2009-11-12 14:20:00,37.94,37.99,37.93,37.96,21600.0,26.1312,26.1656,26.1243,26.1449,21600.0
2009-11-12 14:30:00,37.95,37.99,37.95,37.95,18400.0,26.1381,26.1656,26.1381,26.1381,18400.0
2009-11-12 14:40:00,37.94,37.96,37.91,37.92,24400.0,26.1312,26.1449,26.1105,26.1174,24400.0
2009-11-12 14:50:00,37.92,37.96,37.9,37.96,23200.0,26.1174,26.1449,26.1036,26.1449,23200.0
2009-11-12 15:00:00,37.96,37.98,37.87,37.88,33300.0,26.1449,26.1587,26.083,26.0898,33300.0
2009-11-12 15:10:00,37.89,37.94,37.86,37.92,38800.0,26.0967,26.1312,26.0761,26.1174,38800.0
2009-11-12 15:20:00,37.92,37.93,37.87,37.9,39700.0,26.1174,26.1243,26.083,26.1036,39700.0
2009-11-12 15:30:00,37.9,37.91,37.77,37.78,55000.0,26.1036,26.1105,26.0141,26.021,55000.0
2009-11-12 15:40:00,37.78,37.78,37.72,37.74,46200.0,26.021,26.021,25.9796,25.9934,46200.0
2009-11-12 15:50:00,37.75,37.81,37.74,37.78,69100.0,26.0003,26.0416,25.9934,26.021,69100.0
2009-11-13 09:30:00,37.83,37.94,37.8,37.84,22200.0,26.0554,26.1312,26.0347,26.0623,22200.0
2009-11-13 09:40:00,37.84,37.86,37.75,37.77,22900.0,26.0623,26.0761,26.0003,26.0141,22900.0
2009-11-13 09:50:00,37.75,37.87,37.67,37.72,41900.0,26.0003,26.083,25.9452,25.9796,41900.0
2009-11-13 10:00:00,37.71,37.96,37.68,37.96,27600.0,25.9728,26.1449,25.9521,26.1449,27600.0
2009-11-13 10:10:00,37.95,38.0,37.93,37.93,31100.0,26.1381,26.1725,26.1243,26.1243,31100.0
2009-11-13 10:20:00,37.94,37.96,37.9,37.92,51700.0,26.1312,26.1449,26.1036,26.1174,51700.0
2009-11-13 10:30:00,37.93,37.97,37.89,37.93,34300.0,26.1243,26.1518,26.0967,26.1243,34300.0
2009-11-13 10:40:00,37.94,37.95,37.92,37.93,52000.0,26.1312,26.1381,26.1174,26.1243,52000.0
2009-11-13 10:50:00,37.93,37.95,37.89,37.92,33900.0,26.1243,26.1381,26.0967,26.1174,33900.0
2009-11-13 11:00:00,37.91,38.02,37.9,38.0,62200.0,26.1105,26.1863,26.1036,26.1725,62200.0
2009-11-13 11:10:00,38.0,38.0,37.91,37.96,36800.0,26.1725,26.1725,26.1105,26.1449,36800.0
2009-11-13 11:20:00,37.96,38.02,37.96,37.99,52100.0,26.1449,26.1863,26.1449,26.1656,52100.0
2009-11-13 11:30:00,38.0,38.01,37.98,38.0,34700.0,26.1725,26.1794,26.1587,26.1725,34700.0
2009-11-13 11:40:00,38.0,38.0,37.97,37.99,33900.0,26.1725,26.1725,26.1518,26.1656,33900.0
2009-11-13 11:50:00,38.0,38.07,37.98,37.98,32800.0,26.1725,26.2207,26.1587,26.1587,32800.0
2009-11-13 12:00:00,37.99,38.1,37.99,38.05,55500.0,26.1656,26.2414,26.1656,26.2069,55500.0
2009-11-13 12:10:00,38.06,38.08,38.03,38.07,29600.0,26.2138,26.2276,26.1932,26.2207,29600.0
2009-11-13 12:20:00,38.07,38.12,38.06,38.09,22800.0,26.2207,26.2551,26.2138,26.2345,22800.0
2009-11-13 12:30:00,38.09,38.16,38.06,38.16,14200.0,26.2345,26.2827,26.2138,26.2827,14200.0
2009-11-13 12:40:00,38.16,38.2,38.15,38.17,13000.0,26.2827,26.3102,26.2758,26.2896,13000.0
2009-11-13 12:50:00,38.17,38.21,38.17,38.2,25900.0,26.2896,26.3171,26.2896,26.3102,25900.0
2009-11-13 13:00:00,38.2,38.23,38.19,38.23,22900.0,26.3102,26.3309,26.3034,26.3309,22900.0
2009-11-13 13:10:00,38.23,38.23,38.19,38.2,22000.0,26.3309,26.3309,26.3034,26.3102,22000.0
2009-11-13 13:20:00,38.2,38.21,38.11,38.16,78600.0,26.3102,26.3171,26.2483,26.2827,78600.0
2009-11-13 13:30:00,38.17,38.22,38.16,38.22,7700.0,26.2896,26.324,26.2827,26.324,7700.0
2009-11-13 13:40:00,38.22,38.22,38.14,38.14,41300.0,26.324,26.324,26.2689,26.2689,41300.0
2009-11-13 13:50:00,38.14,38.17,38.1,38.17,39600.0,26.2689,26.2896,26.2414,26.2896,39600.0
2009-11-13 14:00:00,38.17,38.23,38.17,38.21,60700.0,26.2896,26.3309,26.2896,26.3171,60700.0
2009-11-13 14:10:00,38.2,38.26,38.2,38.23,36100.0,26.3102,26.3516,26.3102,26.3309,36100.0
2009-11-13 14:20:00,38.22,38.22,38.13,38.2,34300.0,26.324,26.324,26.262,26.3102,34300.0
2009-11-13 14:30:00,38.2,38.21,38.15,38.18,37400.0,26.3102,26.3171,26.2758,26.2965,37400.0
2009-11-13 14:40:00,38.18,38.21,38.16,38.19,30400.0,26.2965,26.3171,26.2827,26.3034,30400.0
2009-11-13 14:50:00,38.2,38.2,38.15,38.18,24500.0,26.3102,26.3102,26.2758,26.2965,24500.0
2009-11-13 15:00:00,38.18,38.19,38.12,38.18,35700.0,26.2965,26.3034,26.2551,26.2965,35700.0
2009-11-13 15:10:00,38.18,38.21,38.17,38.17,23300.0,26.2965,26.3171,26.2896,26.2896,23300.0
2009-11-13 15:20:00,38.18,38.22,38.15,38.21,47200.0,26.2965,26.324,26.2758,26.3171,47200.0
2009-11-13 15:30:00,38.21,38.24,38.17,38.17,54400.0,26.3171,26.3378,26.2896,26.2896,54400.0
2009-11-13 15:40:00,38.17,38.22,38.16,38.16,52900.0,26.2896,26.324,26.2827,26.2827,52900.0
2009-11-13 15:50:00,38.16,38.23,38.15,38.19,151100.0,26.2827,26.3309,26.2758,26.3034,151100.0
2009-11-16 09:30:00,38.3,38.42,38.17,38.22,23100.0,26.3791,26.4618,26.2896,26.324,23100.0
2009-11-16 09:40:00,38.25,38.36,38.24,38.35,19500.0,26.3447,26.4204,26.3378,26.4136,19500.0
2009-11-16 09:50:00,38.35,38.49,38.35,38.48,24300.0,26.4136,26.51,26.4136,26.5031,24300.0
2009-11-16 10:00:00,38.48,38.63,38.47,38.62,83700.0,26.5031,26.6064,26.4962,26.5995,83700.0
2009-11-16 10:10:00,38.62,38.67,38.56,38.56,34300.0,26.5995,26.634,26.5582,26.5582,34300.0
2009-11-16 10:20:00,38.56,38.64,38.55,38.58,28100.0,26.5582,26.6133,26.5513,26.572,28100.0
2009-11-16 10:30:00,38.59,38.64,38.59,38.64,24500.0,26.5789,26.6133,26.5789,26.6133,24500.0
2009-11-16 10:40:00,38.64,38.66,38.61,38.62,27500.0,26.6133,26.6271,26.5926,26.5995,27500.0
2009-11-16 10:50:00,38.61,38.66,38.61,38.66,18500.0,26.5926,26.6271,26.5926,26.6271,18500.0
2009-11-16 11:00:00,38.66,38.66,38.6,38.63,24700.0,26.6271,26.6271,26.5857,26.6064,24700.0
2009-11-16 11:10:00,38.63,38.63,38.59,38.6,55500.0,26.6064,26.6064,26.5789,26.5857,55500.0
2009-11-16 11:20:00,38.6,38.62,38.56,38.57,53000.0,26.5857,26.5995,26.5582,26.5651,53000.0
2009-11-16 11:30:00,38.57,38.64,38.55,38.55,33500.0,26.5651,26.6133,26.5513,26.5513,33500.0
2009-11-16 11:40:00,38.56,38.56,38.5,38.52,28800.0,26.5582,26.5582,26.5169,26.5306,28800.0
2009-11-16 11:50:00,38.52,38.6,38.5,38.6,25200.0,26.5306,26.5857,26.5169,26.5857,25200.0
2009-11-16 12:00:00,38.6,38.63,38.58,38.58,24000.0,26.5857,26.6064,26.572,26.572,24000.0
2009-11-16 12:10:00,38.59,38.6,38.51,38.55,29500.0,26.5789,26.5857,26.5238,26.5513,29500.0
2009-11-16 12:20:00,38.55,38.55,38.49,38.54,22700.0,26.5513,26.5513,26.51,26.5444,22700.0
2009-11-16 12:30:00,38.55,38.61,38.52,38.61,30300.0,26.5513,26.5926,26.5306,26.5926,30300.0
2009-11-16 12:40:00,38.61,38.68,38.6,38.67,30500.0,26.5926,26.6408,26.5857,26.634,30500.0
2009-11-16 12:50:00,38.68,38.74,38.67,38.73,37300.0,26.6408,26.6822,26.634,26.6753,37300.0
2009-11-16 13:00:00,38.73,38.81,38.72,38.74,35300.0,26.6753,26.7304,26.6684,26.6822,35300.0
2009-11-16 13:10:00,38.75,38.78,38.73,38.74,25300.0,26.6891,26.7097,26.6753,26.6822,25300.0
2009-11-16 13:20:00,38.74,38.74,38.69,38.69,17400.0,26.6822,26.6822,26.6477,26.6477,17400.0
2009-11-16 13:30:00,38.69,38.76,38.69,38.74,40500.0,26.6477,26.6959,26.6477,26.6822,40500.0
2009-11-16 13:40:00,38.74,38.77,38.73,38.76,27300.0,26.6822,26.7028,26.6753,26.6959,27300.0
2009-11-16 13:50:00,38.75,38.76,38.67,38.69,62300.0,26.6891,26.6959,26.634,26.6477,62300.0
2009-11-16 14:00:00,38.69,38.78,38.69,38.77,65200.0,26.6477,26.7097,26.6477,26.7028,65200.0
2009-11-16 14:10:00,38.77,38.77,38.66,38.68,54000.0,26.7028,26.7028,26.6271,26.6408,54000.0
2009-11-16 14:20:00,38.68,38.68,38.66,38.67,34100.0,26.6408,26.6408,26.6271,26.634,34100.0
2009-11-16 14:30:00,38.68,38.69,38.64,38.66,46800.0,26.6408,26.6477,26.6133,26.6271,46800.0
2009-11-16 14:40:00,38.67,38.74,38.66,38.72,18600.0,26.634,26.6822,26.6271,26.6684,18600.0
2009-11-16 14:50:00,38.73,38.74,38.66,38.68,27600.0,26.6753,26.6822,26.6271,26.6408,27600.0
2009-11-16 15:00:00,38.69,38.71,38.65,38.67,61000.0,26.6477,26.6615,26.6202,26.634,61000.0
2009-11-16 15:10:00,38.67,38.67,38.55,38.56,84600.0,26.634,26.634,26.5513,26.5582,84600.0
2009-11-16 15:20:00,38.56,38.7,38.55,38.7,56000.0,26.5582,26.6546,26.5513,26.6546,56000.0
2009-11-16 15:30:00,38.7,38.75,38.66,38.74,47400.0,26.6546,26.6891,26.6271,26.6822,47400.0
2009-11-16 15:40:00,38.74,38.75,38.66,38.74,83100.0,26.6822,26.6891,26.6271,26.6822,83100.0
2009-11-16 15:50:00,38.74,38.75,38.67,38.74,118300.0,26.6822,26.6891,26.634,26.6822,118300.0
2009-11-17 09:30:00,38.67,38.67,38.35,38.59,59500.0,26.634,26.634,26.4136,26.5789,59500.0
2009-11-17 09:40:00,38.57,38.6,38.54,38.54,28100.0,26.5651,26.5857,26.5444,26.5444,28100.0
2009-11-17 09:50:00,38.55,38.58,38.46,38.47,29500.0,26.5513,26.572,26.4893,26.4962,29500.0
2009-11-17 10:00:00,38.47,38.48,38.38,38.38,38800.0,26.4962,26.5031,26.4342,26.4342,38800.0
2009-11-17 10:10:00,38.38,38.43,38.29,38.4,75000.0,26.4342,26.4687,26.3722,26.448,75000.0
2009-11-17 10:20:00,38.38,38.52,38.38,38.46,77600.0,26.4342,26.5306,26.4342,26.4893,77600.0
2009-11-17 10:30:00,38.47,38.48,38.4,38.4,41900.0,26.4962,26.5031,26.448,26.448,41900.0
2009-11-17 10:40:00,38.41,38.42,38.28,38.37,64600.0,26.4549,26.4618,26.3653,26.4273,64600.0
2009-11-17 10:50:00,38.37,38.44,38.33,38.41,32500.0,26.4273,26.4755,26.3998,26.4549,32500.0
2009-11-17 11:00:00,38.4,38.41,38.37,38.4,21500.0,26.448,26.4549,26.4273,26.448,21500.0
2009-11-17 11:10:00,38.41,38.41,38.28,38.3,28100.0,26.4549,26.4549,26.3653,26.3791,28100.0
2009-11-17 11:20:00,38.3,38.33,38.26,38.26,37900.0,26.3791,26.3998,26.3516,26.3516,37900.0
2009-11-17 11:30:00,38.27,38.31,38.26,38.31,16600.0,26.3585,26.386,26.3516,26.386,16600.0
2009-11-17 11:40:00,38.31,38.33,38.3,38.31,12100.0,26.386,26.3998,26.3791,26.386,12100.0
2009-11-17 11:50:00,38.32,38.32,38.31,38.32,11700.0,26.3929,26.3929,26.386,26.3929,11700.0
2009-11-17 12:00:00,38.32,38.34,38.31,38.34,15600.0,26.3929,26.4067,26.386,26.4067,15600.0
2009-11-17 12:10:00,38.34,38.38,38.33,38.37,14700.0,26.4067,26.4342,26.3998,26.4273,14700.0
2009-11-17 12:20:00,38.37,38.41,38.37,38.38,14400.0,26.4273,26.4549,26.4273,26.4342,14400.0
2009-11-17 12:30:00,38.39,38.41,38.33,38.34,25900.0,26.4411,26.4549,26.3998,26.4067,25900.0
2009-11-17 12:40:00,38.34,38.34,38.27,38.29,8400.0,26.4067,26.4067,26.3585,26.3722,8400.0
2009-11-17 12:50:00,38.29,38.3,38.28,38.3,9000.0,26.3722,26.3791,26.3653,26.3791,9000.0
2009-11-17 13:00:00,38.29,38.3,38.26,38.29,16200.0,26.3722,26.3791,26.3516,26.3722,16200.0
2009-11-17 13:10:00,38.29,38.3,38.23,38.24,43100.0,26.3722,26.3791,26.3309,26.3378,43100.0
2009-11-17 13:20:00,38.25,38.26,38.23,38.24,19700.0,26.3447,26.3516,26.3309,26.3378,19700.0
2009-11-17 13:30:00,38.24,38.26,38.24,38.25,18200.0,26.3378,26.3516,26.3378,26.3447,18200.0
2009-11-17 13:40:00,38.25,38.29,38.24,38.28,19900.0,26.3447,26.3722,26.3378,26.3653,19900.0
2009-11-17 13:50:00,38.29,38.3,38.28,38.28,13400.0,26.3722,26.3791,26.3653,26.3653,13400.0
2009-11-17 14:00:00,38.29,38.31,38.28,38.29,17300.0,26.3722,26.386,26.3653,26.3722,17300.0
2009-11-17 14:10:00,38.29,38.35,38.28,38.35,14000.0,26.3722,26.4136,26.3653,26.4136,14000.0
2009-11-17 14:20:00,38.35,38.38,38.34,38.38,11100.0,26.4136,26.4342,26.4067,26.4342,11100.0
2009-11-17 14:30:00,38.38,38.41,38.37,38.4,12300.0,26.4342,26.4549,26.4273,26.448,12300.0
2009-11-17 14:40:00,38.41,38.45,38.41,38.43,18300.0,26.4549,26.4824,26.4549,26.4687,18300.0
2009-11-17 14:50:00,38.42,38.46,38.39,38.45,15100.0,26.4618,26.4893,26.4411,26.4824,15100.0
2009-11-17 15:00:00,38.45,38.48,38.43,38.45,32300.0,26.4824,26.5031,26.4687,26.4824,32300.0
2009-11-17 15:10:00,38.45,38.48,38.42,38.44,34500.0,26.4824,26.5031,26.4618,26.4755,34500.0
2009-11-17 15:20:00,38.44,38.5,38.44,38.46,35400.0,26.4755,26.5169,26.4755,26.4893,35400.0
2009-11-17 15:30:00,38.46,38.51,38.45,38.48,46300.0,26.4893,26.5238,26.4824,26.5031,46300.0
2009-11-17 15:40:00,38.48,38.51,38.47,38.5,75700.0,26.5031,26.5238,26.4962,26.5169,75700.0
2009-11-17 15:50:00,38.5,38.5,37.99,38.38,1246400.0,26.5169,26.5169,26.1656,26.4342,1246400.0
2009-11-18 09:30:00,38.25,38.25,38.07,38.13,150000.0,26.3447,26.3447,26.2207,26.262,150000.0
2009-11-18 09:40:00,38.12,38.13,37.91,37.99,89300.0,26.2551,26.262,26.1105,26.1656,89300.0
2009-11-18 09:50:00,37.99,37.99,37.86,37.87,86600.0,26.1656,26.1656,26.0761,26.083,86600.0
2009-11-18 10:00:00,37.88,37.96,37.87,37.95,36000.0,26.0898,26.1449,26.083,26.1381,36000.0
2009-11-18 10:10:00,37.94,38.01,37.9,37.99,48900.0,26.1312,26.1794,26.1036,26.1656,48900.0
2009-11-18 10:20:00,38.0,38.0,37.96,37.99,46200.0,26.1725,26.1725,26.1449,26.1656,46200.0
2009-11-18 10:30:00,37.99,38.0,37.96,38.0,35300.0,26.1656,26.1725,26.1449,26.1725,35300.0
2009-11-18 10:40:00,37.99,38.0,37.99,38.0,34600.0,26.1656,26.1725,26.1656,26.1725,34600.0
2009-11-18 10:50:00,38.0,38.0,37.99,37.99,13700.0,26.1725,26.1725,26.1656,26.1656,13700.0
2009-11-18 11:00:00,38.0,38.0,37.99,38.0,21600.0,26.1725,26.1725,26.1656,26.1725,21600.0
2009-11-18 11:10:00,38.0,38.0,37.95,37.99,35500.0,26.1725,26.1725,26.1381,26.1656,35500.0
2009-11-18 11:20:00,37.98,38.0,37.98,37.99,24800.0,26.1587,26.1725,26.1587,26.1656,24800.0
2009-11-18 11:30:00,37.99,37.99,37.96,37.97,20800.0,26.1656,26.1656,26.1449,26.1518,20800.0
2009-11-18 11:40:00,37.97,37.97,37.84,37.88,59100.0,26.1518,26.1518,26.0623,26.0898,59100.0
2009-11-18 11:50:00,37.88,37.92,37.85,37.92,50000.0,26.0898,26.1174,26.0692,26.1174,50000.0
2009-11-18 12:00:00,37.92,37.93,37.89,37.9,36100.0,26.1174,26.1243,26.0967,26.1036,36100.0
2009-11-18 12:10:00,37.9,37.91,37.87,37.9,81300.0,26.1036,26.1105,26.083,26.1036,81300.0
2009-11-18 12:20:00,37.89,37.91,37.88,37.91,26800.0,26.0967,26.1105,26.0898,26.1105,26800.0
2009-11-18 12:30:00,37.9,37.95,37.88,37.89,63900.0,26.1036,26.1381,26.0898,26.0967,63900.0
2009-11-18 12:40:00,37.89,37.95,37.89,37.94,46800.0,26.0967,26.1381,26.0967,26.1312,46800.0
2009-11-18 12:50:00,37.93,37.94,37.85,37.87,38200.0,26.1243,26.1312,26.0692,26.083,38200.0
2009-11-18 13:00:00,37.87,38.06,37.78,37.81,61100.0,26.083,26.2138,26.021,26.0416,61100.0
2009-11-18 13:10:00,37.81,37.82,37.69,37.7,177900.0,26.0416,26.0485,25.959,25.9659,177900.0
2009-11-18 13:20:00,37.7,37.71,37.67,37.68,36400.0,25.9659,25.9728,25.9452,25.9521,36400.0
2009-11-18 13:30:00,37.68,37.73,37.67,37.7,34500.0,25.9521,25.9865,25.9452,25.9659,34500.0
2009-11-18 13:40:00,37.7,37.72,37.69,37.71,12800.0,25.9659,25.9796,25.959,25.9728,12800.0
2009-11-18 13:50:00,37.71,37.71,37.67,37.67,25000.0,25.9728,25.9728,25.9452,25.9452,25000.0
2009-11-18 14:00:00,37.68,37.71,37.67,37.68,45700.0,25.9521,25.9728,25.9452,25.9521,45700.0
2009-11-18 14:10:00,37.69,37.7,37.65,37.65,29000.0,25.959,25.9659,25.9314,25.9314,29000.0
2009-11-18 14:20:00,37.65,37.66,37.59,37.62,67100.0,25.9314,25.9383,25.8901,25.9108,67100.0
2009-11-18 14:30:00,37.61,37.64,37.61,37.64,10400.0,25.9039,25.9245,25.9039,25.9245,10400.0
2009-11-18 14:40:00,37.64,37.67,37.55,37.55,82500.0,25.9245,25.9452,25.8626,25.8626,82500.0
2009-11-18 14:50:00,37.56,37.58,37.51,37.56,53000.0,25.8694,25.8832,25.835,25.8694,53000.0
2009-11-18 15:00:00,37.57,37.6,37.53,37.59,82900.0,25.8763,25.897,25.8488,25.8901,82900.0
2009-11-18 15:10:00,37.59,37.61,37.55,37.6,67500.0,25.8901,25.9039,25.8626,25.897,67500.0
2009-11-18 15:20:00,37.6,37.61,37.56,37.58,52300.0,25.897,25.9039,25.8694,25.8832,52300.0
2009-11-18 15:30:00,37.58,37.67,37.58,37.6,92900.0,25.8832,25.9452,25.8832,25.897,92900.0
2009-11-18 15:40:00,37.61,37.65,37.59,37.62,74700.0,25.9039,25.9314,25.8901,25.9108,74700.0
2009-11-18 15:50:00,37.63,37.66,37.62,37.65,115900.0,25.9177,25.9383,25.9108,25.9314,115900.0
2009-11-19 09:30:00,37.62,37.62,37.21,37.24,80000.0,25.9108,25.9108,25.6284,25.649,80000.0
2009-11-19 09:40:00,37.24,37.26,37.11,37.15,57800.0,25.649,25.6628,25.5595,25.5871,57800.0
2009-11-19 09:50:00,37.15,37.18,37.04,37.18,30500.0,25.5871,25.6077,25.5113,25.6077,30500.0
2009-11-19 10:00:00,37.18,37.26,37.17,37.21,46500.0,25.6077,25.6628,25.6008,25.6284,46500.0
2009-11-19 10:10:00,37.21,37.25,37.2,37.23,45000.0,25.6284,25.6559,25.6215,25.6422,45000.0
2009-11-19 10:20:00,37.23,37.34,37.22,37.27,40200.0,25.6422,25.7179,25.6353,25.6697,40200.0
2009-11-19 10:30:00,37.26,37.36,37.26,37.35,68200.0,25.6628,25.7317,25.6628,25.7248,68200.0
2009-11-19 10:40:00,37.36,37.36,37.2,37.2,77700.0,25.7317,25.7317,25.6215,25.6215,77700.0
2009-11-19 10:50:00,37.2,37.21,37.17,37.17,31200.0,25.6215,25.6284,25.6008,25.6008,31200.0
2009-11-19 11:00:00,37.17,37.19,37.15,37.16,77500.0,25.6008,25.6146,25.5871,25.5939,77500.0
2009-11-19 11:10:00,37.17,37.19,37.15,37.15,33000.0,25.6008,25.6146,25.5871,25.5871,33000.0
2009-11-19 11:20:00,37.15,37.17,37.13,37.14,39100.0,25.5871,25.6008,25.5733,25.5802,39100.0
2009-11-19 11:30:00,37.15,37.15,37.11,37.14,27900.0,25.5871,25.5871,25.5595,25.5802,27900.0
2009-11-19 11:40:00,37.15,37.16,37.13,37.15,40100.0,25.5871,25.5939,25.5733,25.5871,40100.0
2009-11-19 11:50:00,37.15,37.2,37.15,37.19,26800.0,25.5871,25.6215,25.5871,25.6146,26800.0
2009-11-19 12:00:00,37.19,37.19,37.15,37.15,34400.0,25.6146,25.6146,25.5871,25.5871,34400.0
2009-11-19 12:10:00,37.15,37.15,37.14,37.14,18200.0,25.5871,25.5871,25.5802,25.5802,18200.0
2009-11-19 12:20:00,37.15,37.15,37.14,37.15,12300.0,25.5871,25.5871,25.5802,25.5871,12300.0
2009-11-19 12:30:00,37.15,37.15,37.1,37.11,39500.0,25.5871,25.5871,25.5526,25.5595,39500.0
2009-11-19 12:40:00,37.11,37.15,37.1,37.14,17300.0,25.5595,25.5871,25.5526,25.5802,17300.0
2009-11-19 12:50:00,37.15,37.15,37.13,37.14,18600.0,25.5871,25.5871,25.5733,25.5802,18600.0
2009-11-19 13:00:00,37.15,37.15,37.14,37.15,13100.0,25.5871,25.5871,25.5802,25.5871,13100.0
2009-11-19 13:10:00,37.15,37.15,37.09,37.09,57100.0,25.5871,25.5871,25.5457,25.5457,57100.0
2009-11-19 13:20:00,37.1,37.12,37.09,37.12,16200.0,25.5526,25.5664,25.5457,25.5664,16200.0
2009-11-19 13:30:00,37.12,37.12,37.05,37.06,31900.0,25.5664,25.5664,25.5182,25.5251,31900.0
2009-11-19 13:40:00,37.06,37.06,37.0,37.03,66000.0,25.5251,25.5251,25.4837,25.5044,66000.0
2009-11-19 13:50:00,37.03,37.05,37.02,37.05,22000.0,25.5044,25.5182,25.4975,25.5182,22000.0
2009-11-19 14:00:00,37.05,37.06,37.0,37.0,26400.0,25.5182,25.5251,25.4837,25.4837,26400.0
2009-11-19 14:10:00,37.0,37.04,36.97,37.04,28300.0,25.4837,25.5113,25.4631,25.5113,28300.0
2009-11-19 14:20:00,37.05,37.1,37.04,37.04,25800.0,25.5182,25.5526,25.5113,25.5113,25800.0
2009-11-19 14:30:00,37.04,37.04,37.02,37.04,20900.0,25.5113,25.5113,25.4975,25.5113,20900.0
2009-11-19 14:40:00,37.04,37.06,37.03,37.04,19800.0,25.5113,25.5251,25.5044,25.5113,19800.0
2009-11-19 14:50:00,37.05,37.07,37.02,37.02,32500.0,25.5182,25.532,25.4975,25.4975,32500.0
2009-11-19 15:00:00,37.03,37.04,37.0,37.01,61900.0,25.5044,25.5113,25.4837,25.4906,61900.0
2009-11-19 15:10:00,37.01,37.03,37.0,37.02,37400.0,25.4906,25.5044,25.4837,25.4975,37400.0
2009-11-19 15:20:00,37.02,37.07,37.01,37.06,35800.0,25.4975,25.532,25.4906,25.5251,35800.0
2009-11-19 15:30:00,37.07,37.15,37.07,37.13,77400.0,25.532,25.5871,25.532,25.5733,77400.0
2009-11-19 15:40:00,37.13,37.22,37.12,37.2,146600.0,25.5733,25.6353,25.5664,25.6215,146600.0
2009-11-19 15:50:00,37.19,37.22,37.13,37.16,108800.0,25.6146,25.6353,25.5733,25.5939,108800.0
2009-11-20 09:30:00,37.21,37.58,37.21,37.48,184600.0,25.6284,25.8832,25.6284,25.8143,184600.0
2009-11-20 09:40:00,37.48,37.5,37.45,37.47,34600.0,25.8143,25.8281,25.7937,25.8075,34600.0
2009-11-20 09:50:00,37.47,37.48,37.4,37.45,55000.0,25.8075,25.8143,25.7592,25.7937,55000.0
2009-11-20 10:00:00,37.45,37.48,37.37,37.38,59400.0,25.7937,25.8143,25.7386,25.7455,59400.0
2009-11-20 10:10:00,37.39,37.46,37.38,37.39,33000.0,25.7524,25.8006,25.7455,25.7524,33000.0
2009-11-20 10:20:00,37.4,37.43,37.37,37.4,32800.0,25.7592,25.7799,25.7386,25.7592,32800.0
2009-11-20 10:30:00,37.4,37.43,37.28,37.32,65000.0,25.7592,25.7799,25.6766,25.7041,65000.0
2009-11-20 10:40:00,37.32,37.33,37.22,37.26,45700.0,25.7041,25.711,25.6353,25.6628,45700.0
2009-11-20 10:50:00,37.26,37.26,37.16,37.22,49000.0,25.6628,25.6628,25.5939,25.6353,49000.0
2009-11-20 11:00:00,37.22,37.23,37.16,37.2,24900.0,25.6353,25.6422,25.5939,25.6215,24900.0
2009-11-20 11:10:00,37.21,37.21,37.08,37.09,32400.0,25.6284,25.6284,25.5388,25.5457,32400.0
2009-11-20 11:20:00,37.1,37.1,37.07,37.07,32900.0,25.5526,25.5526,25.532,25.532,32900.0
2009-11-20 11:30:00,37.08,37.12,37.04,37.1,45600.0,25.5388,25.5664,25.5113,25.5526,45600.0
2009-11-20 11:40:00,37.1,37.11,37.04,37.1,23400.0,25.5526,25.5595,25.5113,25.5526,23400.0
2009-11-20 11:50:00,37.1,37.14,37.1,37.12,23900.0,25.5526,25.5802,25.5526,25.5664,23900.0
2009-11-20 12:00:00,37.12,37.12,37.08,37.1,31500.0,25.5664,25.5664,25.5388,25.5526,31500.0
2009-11-20 12:10:00,37.11,37.12,37.1,37.12,8600.0,25.5595,25.5664,25.5526,25.5664,8600.0
2009-11-20 12:20:00,37.12,37.12,37.03,37.05,37600.0,25.5664,25.5664,25.5044,25.5182,37600.0
2009-11-20 12:30:00,37.06,37.11,37.06,37.1,12300.0,25.5251,25.5595,25.5251,25.5526,12300.0
2009-11-20 12:40:00,37.11,37.11,37.06,37.06,27000.0,25.5595,25.5595,25.5251,25.5251,27000.0
2009-11-20 12:50:00,37.06,37.07,37.03,37.06,18200.0,25.5251,25.532,25.5044,25.5251,18200.0
2009-11-20 13:00:00,37.06,37.08,37.04,37.07,25100.0,25.5251,25.5388,25.5113,25.532,25100.0
2009-11-20 13:10:00,37.07,37.07,37.05,37.06,11400.0,25.532,25.532,25.5182,25.5251,11400.0
2009-11-20 13:20:00,37.06,37.08,37.05,37.07,11000.0,25.5251,25.5388,25.5182,25.532,11000.0
2009-11-20 13:30:00,37.08,37.09,37.07,37.08,19200.0,25.5388,25.5457,25.532,25.5388,19200.0
2009-11-20 13:40:00,37.08,37.13,37.08,37.1,26000.0,25.5388,25.5733,25.5388,25.5526,26000.0
2009-11-20 13:50:00,37.1,37.1,37.07,37.08,16400.0,25.5526,25.5526,25.532,25.5388,16400.0
2009-11-20 14:00:00,37.08,37.1,37.05,37.06,12200.0,25.5388,25.5526,25.5182,25.5251,12200.0
2009-11-20 14:10:00,37.06,37.11,37.05,37.08,21900.0,25.5251,25.5595,25.5182,25.5388,21900.0
2009-11-20 14:20:00,37.07,37.12,37.06,37.09,15000.0,25.532,25.5664,25.5251,25.5457,15000.0
2009-11-20 14:30:00,37.09,37.11,37.06,37.1,36600.0,25.5457,25.5595,25.5251,25.5526,36600.0
2009-11-20 14:40:00,37.1,37.13,37.07,37.1,26800.0,25.5526,25.5733,25.532,25.5526,26800.0
2009-11-20 14:50:00,37.1,37.1,37.08,37.08,13500.0,25.5526,25.5526,25.5388,25.5388,13500.0
2009-11-20 15:00:00,37.08,37.12,37.07,37.1,39600.0,25.5388,25.5664,25.532,25.5526,39600.0
2009-11-20 15:10:00,37.1,37.11,37.08,37.1,34900.0,25.5526,25.5595,25.5388,25.5526,34900.0
2009-11-20 15:20:00,37.1,37.11,37.09,37.1,66100.0,25.5526,25.5595,25.5457,25.5526,66100.0
2009-11-20 15:30:00,37.1,37.22,37.1,37.19,80600.0,25.5526,25.6353,25.5526,25.6146,80600.0
2009-11-20 15:40:00,37.2,37.22,37.1,37.11,110200.0,25.6215,25.6353,25.5526,25.5595,110200.0
2009-11-20 15:50:00,37.11,37.18,37.1,37.17,90900.0,25.5595,25.6077,25.5526,25.6008,90900.0
2009-11-23 09:30:00,37.33,37.33,37.0,37.03,77600.0,25.9212,25.9212,25.6921,25.7129,77600.0
2009-11-23 09:40:00,37.07,37.14,37.0,37.02,32300.0,25.7407,25.7893,25.6921,25.706,32300.0
2009-11-23 09:50:00,37.02,37.02,36.8,36.93,72800.0,25.706,25.706,25.5532,25.6435,72800.0
2009-11-23 10:00:00,36.93,37.0,36.91,36.93,63600.0,25.6435,25.6921,25.6296,25.6435,63600.0
2009-11-23 10:10:00,36.93,36.94,36.87,36.94,29200.0,25.6435,25.6504,25.6018,25.6504,29200.0
2009-11-23 10:20:00,36.93,36.95,36.88,36.91,50100.0,25.6435,25.6574,25.6088,25.6296,50100.0
2009-11-23 10:30:00,36.91,36.93,36.77,36.77,62400.0,25.6296,25.6435,25.5324,25.5324,62400.0
2009-11-23 10:40:00,36.78,36.79,36.64,36.66,76800.0,25.5393,25.5463,25.4421,25.456,76800.0
2009-11-23 10:50:00,36.66,36.66,36.55,36.6,70300.0,25.456,25.456,25.3796,25.4143,70300.0
2009-11-23 11:00:00,36.6,36.64,36.55,36.59,62500.0,25.4143,25.4421,25.3796,25.4074,62500.0
2009-11-23 11:10:00,36.59,36.62,36.57,36.6,34200.0,25.4074,25.4282,25.3935,25.4143,34200.0
2009-11-23 11:20:00,36.59,36.67,36.59,36.63,70900.0,25.4074,25.4629,25.4074,25.4352,70900.0
2009-11-23 11:30:00,36.63,36.67,36.63,36.64,35900.0,25.4352,25.4629,25.4352,25.4421,35900.0
2009-11-23 11:40:00,36.64,36.65,36.5,36.53,51900.0,25.4421,25.449,25.3449,25.3657,51900.0
2009-11-23 11:50:00,36.53,36.54,36.34,36.34,97200.0,25.3657,25.3727,25.2338,25.2338,97200.0
2009-11-23 12:00:00,36.35,36.41,36.29,36.4,51300.0,25.2407,25.2824,25.1991,25.2755,51300.0
2009-11-23 12:10:00,36.41,36.48,36.41,36.48,35400.0,25.2824,25.331,25.2824,25.331,35400.0
2009-11-23 12:20:00,36.48,36.53,36.47,36.47,40100.0,25.331,25.3657,25.3241,25.3241,40100.0
2009-11-23 12:30:00,36.47,36.47,36.38,36.39,22900.0,25.3241,25.3241,25.2616,25.2685,22900.0
2009-11-23 12:40:00,36.39,36.39,36.33,36.33,33900.0,25.2685,25.2685,25.2268,25.2268,33900.0
2009-11-23 12:50:00,36.34,36.4,36.33,36.36,48300.0,25.2338,25.2755,25.2268,25.2477,48300.0
2009-11-23 13:00:00,36.37,36.4,36.37,36.4,24200.0,25.2546,25.2755,25.2546,25.2755,24200.0
2009-11-23 13:10:00,36.39,36.4,36.34,36.34,26900.0,25.2685,25.2755,25.2338,25.2338,26900.0
2009-11-23 13:20:00,36.35,36.36,36.34,36.34,18200.0,25.2407,25.2477,25.2338,25.2338,18200.0
2009-11-23 13:30:00,36.35,36.36,36.34,36.36,41000.0,25.2407,25.2477,25.2338,25.2477,41000.0
2009-11-23 13:40:00,36.36,36.36,36.3,36.31,38200.0,25.2477,25.2477,25.206,25.213,38200.0
2009-11-23 13:50:00,36.31,36.35,36.26,36.34,43300.0,25.213,25.2407,25.1782,25.2338,43300.0
2009-11-23 14:00:00,36.34,36.38,36.34,36.38,40400.0,25.2338,25.2616,25.2338,25.2616,40400.0
2009-11-23 14:10:00,36.38,36.38,36.33,36.34,30400.0,25.2616,25.2616,25.2268,25.2338,30400.0
2009-11-23 14:20:00,36.34,36.34,36.3,36.31,30100.0,25.2338,25.2338,25.206,25.213,30100.0
2009-11-23 14:30:00,36.32,36.35,36.31,36.33,32600.0,25.2199,25.2407,25.213,25.2268,32600.0
2009-11-23 14:40:00,36.33,36.35,36.32,36.35,34900.0,25.2268,25.2407,25.2199,25.2407,34900.0
2009-11-23 14:50:00,36.35,36.37,36.33,36.36,32600.0,25.2407,25.2546,25.2268,25.2477,32600.0
2009-11-23 15:00:00,36.36,36.44,36.36,36.42,55400.0,25.2477,25.3032,25.2477,25.2893,55400.0
2009-11-23 15:10:00,36.43,36.44,36.36,36.37,71400.0,25.2963,25.3032,25.2477,25.2546,71400.0
2009-11-23 15:20:00,36.38,36.43,36.37,36.39,72100.0,25.2616,25.2963,25.2546,25.2685,72100.0
2009-11-23 15:30:00,36.39,36.42,36.3,36.33,87400.0,25.2685,25.2893,25.206,25.2268,87400.0
2009-11-23 15:40:00,36.34,36.39,36.33,36.38,142100.0,25.2338,25.2685,25.2268,25.2616,142100.0
2009-11-23 15:50:00,36.38,36.39,36.34,36.38,246200.0,25.2616,25.2685,25.2338,25.2616,246200.0
2009-11-24 09:30:00,36.3,36.58,36.19,36.39,63900.0,25.206,25.4004,25.1296,25.2685,63900.0
2009-11-24 09:40:00,36.38,36.43,36.24,36.43,57500.0,25.2616,25.2963,25.1643,25.2963,57500.0
2009-11-24 09:50:00,36.43,36.43,36.17,36.3,73800.0,25.2963,25.2963,25.1157,25.206,73800.0
2009-11-24 10:00:00,36.28,36.41,36.26,36.31,36700.0,25.1921,25.2824,25.1782,25.213,36700.0
2009-11-24 10:10:00,36.31,36.49,36.3,36.49,33600.0,25.213,25.3379,25.206,25.3379,33600.0
2009-11-24 10:20:00,36.49,36.5,36.37,36.38,22600.0,25.3379,25.3449,25.2546,25.2616,22600.0
2009-11-24 10:30:00,36.37,36.47,36.35,36.47,41000.0,25.2546,25.3241,25.2407,25.3241,41000.0
2009-11-24 10:40:00,36.47,36.55,36.46,36.55,30600.0,25.3241,25.3796,25.3171,25.3796,30600.0
2009-11-24 10:50:00,36.55,36.58,36.5,36.54,45000.0,25.3796,25.4004,25.3449,25.3727,45000.0
2009-11-24 11:00:00,36.54,36.56,36.48,36.53,22700.0,25.3727,25.3866,25.331,25.3657,22700.0
2009-11-24 11:10:00,36.54,36.55,36.49,36.49,17400.0,25.3727,25.3796,25.3379,25.3379,17400.0
2009-11-24 11:20:00,36.49,36.53,36.49,36.51,23200.0,25.3379,25.3657,25.3379,25.3518,23200.0
2009-11-24 11:30:00,36.48,36.51,36.46,36.5,20400.0,25.331,25.3518,25.3171,25.3449,20400.0
2009-11-24 11:40:00,36.49,36.52,36.49,36.52,11900.0,25.3379,25.3588,25.3379,25.3588,11900.0
2009-11-24 11:50:00,36.52,36.59,36.51,36.59,23800.0,25.3588,25.4074,25.3518,25.4074,23800.0
2009-11-24 12:00:00,36.59,36.64,36.57,36.61,30300.0,25.4074,25.4421,25.3935,25.4213,30300.0
2009-11-24 12:10:00,36.6,36.63,36.59,36.63,20700.0,25.4143,25.4352,25.4074,25.4352,20700.0
2009-11-24 12:20:00,36.63,36.64,36.6,36.6,15300.0,25.4352,25.4421,25.4143,25.4143,15300.0
2009-11-24 12:30:00,36.61,36.66,36.6,36.62,26200.0,25.4213,25.456,25.4143,25.4282,26200.0
2009-11-24 12:40:00,36.62,36.65,36.57,36.65,58000.0,25.4282,25.449,25.3935,25.449,58000.0
2009-11-24 12:50:00,36.64,36.64,36.58,36.64,30600.0,25.4421,25.4421,25.4004,25.4421,30600.0
2009-11-24 13:00:00,36.64,36.76,36.64,36.74,66500.0,25.4421,25.5254,25.4421,25.5115,66500.0
2009-11-24 13:10:00,36.73,36.78,36.72,36.76,26600.0,25.5046,25.5393,25.4977,25.5254,26600.0
2009-11-24 13:20:00,36.78,36.79,36.67,36.67,33900.0,25.5393,25.5463,25.4629,25.4629,33900.0
2009-11-24 13:30:00,36.67,36.68,36.66,36.66,12000.0,25.4629,25.4699,25.456,25.456,12000.0
2009-11-24 13:40:00,36.66,36.66,36.63,36.64,12700.0,25.456,25.456,25.4352,25.4421,12700.0
2009-11-24 13:50:00,36.63,36.64,36.62,36.63,10300.0,25.4352,25.4421,25.4282,25.4352,10300.0
2009-11-24 14:00:00,36.63,36.68,36.58,36.64,37300.0,25.4352,25.4699,25.4004,25.4421,37300.0
2009-11-24 14:10:00,36.64,36.68,36.6,36.6,19400.0,25.4421,25.4699,25.4143,25.4143,19400.0
2009-11-24 14:20:00,36.6,36.62,36.6,36.61,15100.0,25.4143,25.4282,25.4143,25.4213,15100.0
2009-11-24 14:30:00,36.61,36.62,36.58,36.62,18900.0,25.4213,25.4282,25.4004,25.4282,18900.0
2009-11-24 14:40:00,36.62,36.67,36.61,36.66,15400.0,25.4282,25.4629,25.4213,25.456,15400.0
2009-11-24 14:50:00,36.66,36.68,36.64,36.67,19400.0,25.456,25.4699,25.4421,25.4629,19400.0
2009-11-24 15:00:00,36.68,36.71,36.65,36.68,53900.0,25.4699,25.4907,25.449,25.4699,53900.0
2009-11-24 15:10:00,36.69,36.7,36.63,36.63,30000.0,25.4768,25.4838,25.4352,25.4352,30000.0
2009-11-24 15:20:00,36.63,36.68,36.63,36.66,23300.0,25.4352,25.4699,25.4352,25.456,23300.0
2009-11-24 15:30:00,36.67,36.67,36.58,36.6,28400.0,25.4629,25.4629,25.4004,25.4143,28400.0
2009-11-24 15:40:00,36.6,36.62,36.55,36.58,82200.0,25.4143,25.4282,25.3796,25.4004,82200.0
2009-11-24 15:50:00,36.58,36.67,36.58,36.67,120600.0,25.4004,25.4629,25.4004,25.4629,120600.0
2009-11-25 09:30:00,36.76,36.76,36.36,36.46,26200.0,25.5254,25.5254,25.2477,25.3171,26200.0
2009-11-25 09:40:00,36.5,36.53,36.4,36.4,36800.0,25.3449,25.3657,25.2755,25.2755,36800.0
2009-11-25 09:50:00,36.4,36.4,36.3,36.32,26200.0,25.2755,25.2755,25.206,25.2199,26200.0
2009-11-25 10:00:00,36.32,36.35,36.26,36.31,52500.0,25.2199,25.2407,25.1782,25.213,52500.0
2009-11-25 10:10:00,36.31,36.34,36.21,36.22,32100.0,25.213,25.2338,25.1435,25.1505,32100.0
2009-11-25 10:20:00,36.22,36.29,36.2,36.23,49700.0,25.1505,25.1991,25.1366,25.1574,49700.0
2009-11-25 10:30:00,36.25,36.26,36.21,36.21,34700.0,25.1713,25.1782,25.1435,25.1435,34700.0
2009-11-25 10:40:00,36.22,36.22,36.13,36.14,48400.0,25.1505,25.1505,25.088,25.0949,48400.0
2009-11-25 10:50:00,36.13,36.14,36.01,36.02,58300.0,25.088,25.0949,25.0046,25.0116,58300.0
2009-11-25 11:00:00,36.03,36.22,36.02,36.2,65000.0,25.0185,25.1505,25.0116,25.1366,65000.0
2009-11-25 11:10:00,36.2,36.23,36.17,36.18,40500.0,25.1366,25.1574,25.1157,25.1227,40500.0
2009-11-25 11:20:00,36.19,36.19,36.11,36.16,47600.0,25.1296,25.1296,25.0741,25.1088,47600.0
2009-11-25 11:30:00,36.17,36.18,36.12,36.12,35300.0,25.1157,25.1227,25.081,25.081,35300.0
2009-11-25 11:40:00,36.13,36.13,36.12,36.12,16000.0,25.088,25.088,25.081,25.081,16000.0
2009-11-25 11:50:00,36.12,36.13,36.07,36.07,28900.0,25.081,25.088,25.0463,25.0463,28900.0
2009-11-25 12:00:00,36.08,36.11,36.07,36.1,40500.0,25.0532,25.0741,25.0463,25.0671,40500.0
2009-11-25 12:10:00,36.1,36.16,36.1,36.16,32100.0,25.0671,25.1088,25.0671,25.1088,32100.0
2009-11-25 12:20:00,36.16,36.17,36.15,36.16,24600.0,25.1088,25.1157,25.1019,25.1088,24600.0
2009-11-25 12:30:00,36.16,36.16,36.12,36.12,32100.0,25.1088,25.1088,25.081,25.081,32100.0
2009-11-25 12:40:00,36.12,36.13,36.12,36.13,21100.0,25.081,25.088,25.081,25.088,21100.0
2009-11-25 12:50:00,36.13,36.13,36.1,36.1,23100.0,25.088,25.088,25.0671,25.0671,23100.0
2009-11-25 13:00:00,36.1,36.14,36.1,36.12,29200.0,25.0671,25.0949,25.0671,25.081,29200.0
2009-11-25 13:10:00,36.12,36.13,36.12,36.12,22500.0,25.081,25.088,25.081,25.081,22500.0
2009-11-25 13:20:00,36.12,36.13,36.06,36.07,31100.0,25.081,25.088,25.0394,25.0463,31100.0
2009-11-25 13:30:00,36.06,36.07,36.04,36.05,18900.0,25.0394,25.0463,25.0255,25.0324,18900.0
2009-11-25 13:40:00,36.04,36.05,36.02,36.02,14500.0,25.0255,25.0324,25.0116,25.0116,14500.0
2009-11-25 13:50:00,36.02,36.03,36.0,36.01,42400.0,25.0116,25.0185,24.9977,25.0046,42400.0
2009-11-25 14:00:00,36.01,36.01,35.93,35.94,53500.0,25.0046,25.0046,24.9491,24.956,53500.0
2009-11-25 14:10:00,35.93,35.94,35.92,35.93,16900.0,24.9491,24.956,24.9421,24.9491,16900.0
2009-11-25 14:20:00,35.93,35.93,35.92,35.93,20800.0,24.9491,24.9491,24.9421,24.9491,20800.0
2009-11-25 14:30:00,35.93,35.93,35.92,35.92,28300.0,24.9491,24.9491,24.9421,24.9421,28300.0
2009-11-25 14:40:00,35.92,35.97,35.92,35.96,56000.0,24.9421,24.9769,24.9421,24.9699,56000.0
2009-11-25 14:50:00,35.97,35.97,35.94,35.95,47300.0,24.9769,24.9769,24.956,24.963,47300.0
2009-11-25 15:00:00,35.94,35.95,35.93,35.93,28500.0,24.956,24.963,24.9491,24.9491,28500.0
2009-11-25 15:10:00,35.94,35.94,35.93,35.94,51300.0,24.956,24.956,24.9491,24.956,51300.0
2009-11-25 15:20:00,35.94,36.04,35.93,36.02,71800.0,24.956,25.0255,24.9491,25.0116,71800.0
2009-11-25 15:30:00,36.01,36.02,35.97,35.97,48000.0,25.0046,25.0116,24.9769,24.9769,48000.0
2009-11-25 15:40:00,35.98,35.98,35.91,35.91,92800.0,24.9838,24.9838,24.9352,24.9352,92800.0
2009-11-25 15:50:00,35.92,35.94,35.89,35.92,199800.0,24.9421,24.956,24.9213,24.9421,199800.0
2009-11-27 09:30:00,35.6,35.6,35.22,35.4,95800.0,24.7199,24.7199,24.4561,24.5811,95800.0
2009-11-27 09:40:00,35.41,35.49,35.29,35.35,41300.0,24.588,24.6436,24.5047,24.5464,41300.0
2009-11-27 09:50:00,35.34,35.5,35.34,35.41,33800.0,24.5394,24.6505,24.5394,24.588,33800.0
2009-11-27 10:00:00,35.42,35.52,35.42,35.47,24800.0,24.595,24.6644,24.595,24.6297,24800.0
2009-11-27 10:10:00,35.47,35.51,35.46,35.5,42000.0,24.6297,24.6575,24.6227,24.6505,42000.0
2009-11-27 10:20:00,35.5,35.59,35.45,35.47,27800.0,24.6505,24.713,24.6158,24.6297,27800.0
2009-11-27 10:30:00,35.46,35.58,35.45,35.57,32700.0,24.6227,24.7061,24.6158,24.6991,32700.0
2009-11-27 10:40:00,35.57,35.62,35.57,35.61,18000.0,24.6991,24.7338,24.6991,24.7269,18000.0
2009-11-27 10:50:00,35.6,35.7,35.6,35.69,23700.0,24.7199,24.7894,24.7199,24.7824,23700.0
2009-11-27 11:00:00,35.7,35.78,35.68,35.74,32900.0,24.7894,24.8449,24.7755,24.8172,32900.0
2009-11-27 11:10:00,35.74,35.74,35.64,35.67,26800.0,24.8172,24.8172,24.7477,24.7686,26800.0
2009-11-27 11:20:00,35.66,35.67,35.6,35.65,18400.0,24.7616,24.7686,24.7199,24.7547,18400.0
2009-11-27 11:30:00,35.64,35.64,35.56,35.57,29600.0,24.7477,24.7477,24.6922,24.6991,29600.0
2009-11-27 11:40:00,35.58,35.65,35.57,35.64,19900.0,24.7061,24.7547,24.6991,24.7477,19900.0
2009-11-27 11:50:00,35.64,35.67,35.62,35.67,37800.0,24.7477,24.7686,24.7338,24.7686,37800.0
2009-11-27 12:00:00,35.67,35.74,35.67,35.71,32200.0,24.7686,24.8172,24.7686,24.7963,32200.0
2009-11-27 12:10:00,35.71,35.74,35.7,35.72,9300.0,24.7963,24.8172,24.7894,24.8033,9300.0
2009-11-27 12:20:00,35.71,35.71,35.64,35.67,18800.0,24.7963,24.7963,24.7477,24.7686,18800.0
2009-11-27 12:30:00,35.68,35.71,35.67,35.68,19700.0,24.7755,24.7963,24.7686,24.7755,19700.0
2009-11-27 12:40:00,35.68,35.82,35.68,35.79,36100.0,24.7755,24.8727,24.7755,24.8519,36100.0
2009-11-27 12:50:00,35.78,35.79,35.62,35.63,57800.0,24.8449,24.8519,24.7338,24.7408,57800.0
2009-11-30 09:30:00,35.62,35.62,35.3,35.39,73600.0,24.7338,24.7338,24.5116,24.5741,73600.0
2009-11-30 09:40:00,35.39,35.48,35.33,35.42,52000.0,24.5741,24.6366,24.5325,24.595,52000.0
2009-11-30 09:50:00,35.44,35.56,35.42,35.55,28500.0,24.6088,24.6922,24.595,24.6852,28500.0
2009-11-30 10:00:00,35.55,35.56,35.42,35.44,48100.0,24.6852,24.6922,24.595,24.6088,48100.0
2009-11-30 10:10:00,35.44,35.44,35.37,35.42,64400.0,24.6088,24.6088,24.5602,24.595,64400.0
2009-11-30 10:20:00,35.42,35.44,35.4,35.42,41600.0,24.595,24.6088,24.5811,24.595,41600.0
2009-11-30 10:30:00,35.43,35.43,35.37,35.37,39300.0,24.6019,24.6019,24.5602,24.5602,39300.0
2009-11-30 10:40:00,35.38,35.38,35.31,35.31,47000.0,24.5672,24.5672,24.5186,24.5186,47000.0
2009-11-30 10:50:00,35.32,35.4,35.31,35.39,25300.0,24.5255,24.5811,24.5186,24.5741,25300.0
2009-11-30 11:00:00,35.4,35.44,35.33,35.44,48500.0,24.5811,24.6088,24.5325,24.6088,48500.0
2009-11-30 11:10:00,35.44,35.46,35.41,35.42,22900.0,24.6088,24.6227,24.588,24.595,22900.0
2009-11-30 11:20:00,35.43,35.46,35.39,35.39,20100.0,24.6019,24.6227,24.5741,24.5741,20100.0
2009-11-30 11:30:00,35.4,35.4,35.32,35.37,38500.0,24.5811,24.5811,24.5255,24.5602,38500.0
2009-11-30 11:40:00,35.38,35.42,35.36,35.36,26600.0,24.5672,24.595,24.5533,24.5533,26600.0
2009-11-30 11:50:00,35.35,35.37,35.31,35.32,18100.0,24.5464,24.5602,24.5186,24.5255,18100.0
2009-11-30 12:00:00,35.33,35.36,35.32,35.35,21600.0,24.5325,24.5533,24.5255,24.5464,21600.0
2009-11-30 12:10:00,35.35,35.4,35.33,35.38,27400.0,24.5464,24.5811,24.5325,24.5672,27400.0
2009-11-30 12:20:00,35.38,35.4,35.37,35.39,18400.0,24.5672,24.5811,24.5602,24.5741,18400.0
2009-11-30 12:30:00,35.4,35.4,35.33,35.38,25100.0,24.5811,24.5811,24.5325,24.5672,25100.0
2009-11-30 12:40:00,35.38,35.39,35.3,35.3,29500.0,24.5672,24.5741,24.5116,24.5116,29500.0
2009-11-30 12:50:00,35.31,35.32,35.3,35.3,24900.0,24.5186,24.5255,24.5116,24.5116,24900.0
2009-11-30 13:00:00,35.31,35.34,35.3,35.34,20300.0,24.5186,24.5394,24.5116,24.5394,20300.0
2009-11-30 13:10:00,35.33,35.4,35.33,35.4,22600.0,24.5325,24.5811,24.5325,24.5811,22600.0
2009-11-30 13:20:00,35.4,35.4,35.36,35.38,24300.0,24.5811,24.5811,24.5533,24.5672,24300.0
2009-11-30 13:30:00,35.38,35.4,35.35,35.39,24100.0,24.5672,24.5811,24.5464,24.5741,24100.0
2009-11-30 13:40:00,35.39,35.4,35.38,35.4,55300.0,24.5741,24.5811,24.5672,24.5811,55300.0
2009-11-30 13:50:00,35.39,35.4,35.37,35.39,63000.0,24.5741,24.5811,24.5602,24.5741,63000.0
2009-11-30 14:00:00,35.39,35.4,35.38,35.39,31600.0,24.5741,24.5811,24.5672,24.5741,31600.0
2009-11-30 14:10:00,35.4,35.4,35.38,35.4,20000.0,24.5811,24.5811,24.5672,24.5811,20000.0
2009-11-30 14:20:00,35.4,35.4,35.39,35.4,27500.0,24.5811,24.5811,24.5741,24.5811,27500.0
2009-11-30 14:30:00,35.39,35.4,35.35,35.35,50000.0,24.5741,24.5811,24.5464,24.5464,50000.0
2009-11-30 14:40:00,35.35,35.4,35.35,35.38,38700.0,24.5464,24.5811,24.5464,24.5672,38700.0
2009-11-30 14:50:00,35.39,35.4,35.38,35.4,22300.0,24.5741,24.5811,24.5672,24.5811,22300.0
2009-11-30 15:00:00,35.4,35.4,35.37,35.4,38800.0,24.5811,24.5811,24.5602,24.5811,38800.0
2009-11-30 15:10:00,35.4,35.43,35.39,35.41,85100.0,24.5811,24.6019,24.5741,24.588,85100.0
2009-11-30 15:20:00,35.42,35.43,35.37,35.4,43600.0,24.595,24.6019,24.5602,24.5811,43600.0
2009-11-30 15:30:00,35.39,35.43,35.38,35.42,56400.0,24.5741,24.6019,24.5672,24.595,56400.0
2009-11-30 15:40:00,35.42,35.42,35.38,35.38,54600.0,24.595,24.595,24.5672,24.5672,54600.0
2009-11-30 15:50:00,35.39,35.4,35.38,35.38,125600.0,24.5741,24.5811,24.5672,24.5672,125600.0
2009-12-01 09:30:00,35.69,35.87,35.56,35.85,63400.0,24.7824,24.9074,24.6922,24.8935,63400.0
2009-12-01 09:40:00,35.86,35.87,35.69,35.72,69600.0,24.9005,24.9074,24.7824,24.8033,69600.0
2009-12-01 09:50:00,35.71,35.75,35.67,35.69,24100.0,24.7963,24.8241,24.7686,24.7824,24100.0
2009-12-01 10:00:00,35.7,35.82,35.58,35.69,53600.0,24.7894,24.8727,24.7061,24.7824,53600.0
2009-12-01 10:10:00,35.69,35.79,35.67,35.76,23500.0,24.7824,24.8519,24.7686,24.831,23500.0
2009-12-01 10:20:00,35.76,35.78,35.62,35.67,26400.0,24.831,24.8449,24.7338,24.7686,26400.0
2009-12-01 10:30:00,35.68,35.73,35.67,35.68,13000.0,24.7755,24.8102,24.7686,24.7755,13000.0
2009-12-01 10:40:00,35.67,35.67,35.6,35.65,33500.0,24.7686,24.7686,24.7199,24.7547,33500.0
2009-12-01 10:50:00,35.64,35.67,35.57,35.58,27300.0,24.7477,24.7686,24.6991,24.7061,27300.0
2009-12-01 11:00:00,35.58,35.61,35.57,35.59,15600.0,24.7061,24.7269,24.6991,24.713,15600.0
2009-12-01 11:10:00,35.6,35.68,35.58,35.68,21300.0,24.7199,24.7755,24.7061,24.7755,21300.0
2009-12-01 11:20:00,35.69,35.76,35.66,35.73,19100.0,24.7824,24.831,24.7616,24.8102,19100.0
2009-12-01 11:30:00,35.71,35.74,35.67,35.68,11000.0,24.7963,24.8172,24.7686,24.7755,11000.0
2009-12-01 11:40:00,35.67,35.69,35.62,35.63,33400.0,24.7686,24.7824,24.7338,24.7408,33400.0
2009-12-01 11:50:00,35.64,35.72,35.63,35.69,11100.0,24.7477,24.8033,24.7408,24.7824,11100.0
2009-12-01 12:00:00,35.7,35.72,35.68,35.68,11400.0,24.7894,24.8033,24.7755,24.7755,11400.0
2009-12-01 12:10:00,35.69,35.72,35.67,35.71,9300.0,24.7824,24.8033,24.7686,24.7963,9300.0
2009-12-01 12:20:00,35.72,35.72,35.65,35.65,22100.0,24.8033,24.8033,24.7547,24.7547,22100.0
2009-12-01 12:30:00,35.65,35.67,35.64,35.67,10300.0,24.7547,24.7686,24.7477,24.7686,10300.0
2009-12-01 12:40:00,35.66,35.67,35.63,35.65,15000.0,24.7616,24.7686,24.7408,24.7547,15000.0
2009-12-01 12:50:00,35.66,35.66,35.61,35.64,19200.0,24.7616,24.7616,24.7269,24.7477,19200.0
2009-12-01 13:00:00,35.65,35.66,35.64,35.64,4300.0,24.7547,24.7616,24.7477,24.7477,4300.0
2009-12-01 13:10:00,35.65,35.69,35.64,35.69,4100.0,24.7547,24.7824,24.7477,24.7824,4100.0
2009-12-01 13:20:00,35.68,35.72,35.68,35.7,15900.0,24.7755,24.8033,24.7755,24.7894,15900.0
2009-12-01 13:30:00,35.7,35.73,35.69,35.72,13900.0,24.7894,24.8102,24.7824,24.8033,13900.0
2009-12-01 13:40:00,35.73,35.77,35.71,35.77,10600.0,24.8102,24.838,24.7963,24.838,10600.0
2009-12-01 13:50:00,35.76,35.77,35.75,35.75,24200.0,24.831,24.838,24.8241,24.8241,24200.0
2009-12-01 14:00:00,35.76,35.78,35.75,35.78,11300.0,24.831,24.8449,24.8241,24.8449,11300.0
2009-12-01 14:10:00,35.77,35.79,35.77,35.77,12500.0,24.838,24.8519,24.838,24.838,12500.0
2009-12-01 14:20:00,35.77,35.82,35.77,35.78,24400.0,24.838,24.8727,24.838,24.8449,24400.0
2009-12-01 14:30:00,35.77,35.79,35.71,35.71,20300.0,24.838,24.8519,24.7963,24.7963,20300.0
2009-12-01 14:40:00,35.71,35.76,35.71,35.75,16700.0,24.7963,24.831,24.7963,24.8241,16700.0
2009-12-01 14:50:00,35.76,35.76,35.73,35.76,23800.0,24.831,24.831,24.8102,24.831,23800.0
2009-12-01 15:00:00,35.76,35.81,35.75,35.81,64700.0,24.831,24.8658,24.8241,24.8658,64700.0
2009-12-01 15:10:00,35.82,35.87,35.81,35.86,58000.0,24.8727,24.9074,24.8658,24.9005,58000.0
2009-12-01 15:20:00,35.86,35.86,35.84,35.85,46000.0,24.9005,24.9005,24.8866,24.8935,46000.0
2009-12-01 15:30:00,35.84,35.94,35.84,35.94,78400.0,24.8866,24.956,24.8866,24.956,78400.0
2009-12-01 15:40:00,35.94,35.99,35.9,35.98,105300.0,24.956,24.9908,24.9283,24.9838,105300.0
2009-12-01 15:50:00,35.98,35.98,35.86,35.91,158400.0,24.9838,24.9838,24.9005,24.9352,158400.0
2009-12-02 09:30:00,36.05,36.1,35.82,36.1,50200.0,25.0324,25.0671,24.8727,25.0671,50200.0
2009-12-02 09:40:00,36.1,36.15,36.06,36.14,24500.0,25.0671,25.1019,25.0394,25.0949,24500.0
2009-12-02 09:50:00,36.14,36.19,36.06,36.11,44300.0,25.0949,25.1296,25.0394,25.0741,44300.0
2009-12-02 10:00:00,36.13,36.21,36.07,36.18,24700.0,25.088,25.1435,25.0463,25.1227,24700.0
2009-12-02 10:10:00,36.18,36.2,36.17,36.18,44500.0,25.1227,25.1366,25.1157,25.1227,44500.0
2009-12-02 10:20:00,36.17,36.22,36.17,36.22,27900.0,25.1157,25.1505,25.1157,25.1505,27900.0
2009-12-02 10:30:00,36.21,36.23,36.17,36.18,15500.0,25.1435,25.1574,25.1157,25.1227,15500.0
2009-12-02 10:40:00,36.18,36.22,36.17,36.21,12300.0,25.1227,25.1505,25.1157,25.1435,12300.0
2009-12-02 10:50:00,36.2,36.21,36.17,36.19,16000.0,25.1366,25.1435,25.1157,25.1296,16000.0
2009-12-02 11:00:00,36.19,36.21,36.13,36.21,26300.0,25.1296,25.1435,25.088,25.1435,26300.0
2009-12-02 11:10:00,36.2,36.24,36.17,36.19,20300.0,25.1366,25.1643,25.1157,25.1296,20300.0
2009-12-02 11:20:00,36.2,36.22,36.15,36.19,27000.0,25.1366,25.1505,25.1019,25.1296,27000.0
2009-12-02 11:30:00,36.19,36.25,36.18,36.21,25900.0,25.1296,25.1713,25.1227,25.1435,25900.0
2009-12-02 11:40:00,36.22,36.24,36.1,36.1,33600.0,25.1505,25.1643,25.0671,25.0671,33600.0
2009-12-02 11:50:00,36.1,36.13,36.1,36.13,13000.0,25.0671,25.088,25.0671,25.088,13000.0
2009-12-02 12:00:00,36.13,36.14,36.11,36.13,12000.0,25.088,25.0949,25.0741,25.088,12000.0
2009-12-02 12:10:00,36.13,36.14,36.08,36.08,29900.0,25.088,25.0949,25.0532,25.0532,29900.0
2009-12-02 12:20:00,36.07,36.1,36.01,36.1,45100.0,25.0463,25.0671,25.0046,25.0671,45100.0
2009-12-02 12:30:00,36.11,36.14,36.11,36.13,10700.0,25.0741,25.0949,25.0741,25.088,10700.0
2009-12-02 12:40:00,36.13,36.13,36.08,36.13,10100.0,25.088,25.088,25.0532,25.088,10100.0
2009-12-02 12:50:00,36.13,36.13,36.07,36.09,7900.0,25.088,25.088,25.0463,25.0602,7900.0
2009-12-02 13:00:00,36.09,36.11,36.05,36.06,7700.0,25.0602,25.0741,25.0324,25.0394,7700.0
2009-12-02 13:10:00,36.07,36.08,36.06,36.06,6500.0,25.0463,25.0532,25.0394,25.0394,6500.0
2009-12-02 13:20:00,36.06,36.07,36.04,36.07,9900.0,25.0394,25.0463,25.0255,25.0463,9900.0
2009-12-02 13:30:00,36.05,36.07,36.03,36.04,7900.0,25.0324,25.0463,25.0185,25.0255,7900.0
2009-12-02 13:40:00,36.04,36.04,35.98,35.99,19800.0,25.0255,25.0255,24.9838,24.9908,19800.0
2009-12-02 13:50:00,35.99,36.0,35.94,35.96,22300.0,24.9908,24.9977,24.956,24.9699,22300.0
2009-12-02 14:00:00,35.98,36.01,35.9,35.95,28300.0,24.9838,25.0046,24.9283,24.963,28300.0
2009-12-02 14:10:00,35.94,36.02,35.93,35.99,22900.0,24.956,25.0116,24.9491,24.9908,22900.0
2009-12-02 14:20:00,35.97,36.05,35.96,36.02,19600.0,24.9769,25.0324,24.9699,25.0116,19600.0
2009-12-02 14:30:00,36.03,36.04,35.94,35.94,31900.0,25.0185,25.0255,24.956,24.956,31900.0
2009-12-02 14:40:00,35.95,36.03,35.95,36.02,30100.0,24.963,25.0185,24.963,25.0116,30100.0
2009-12-02 14:50:00,36.01,36.05,36.0,36.01,31800.0,25.0046,25.0324,24.9977,25.0046,31800.0
2009-12-02 15:00:00,36.01,36.04,36.0,36.01,20300.0,25.0046,25.0255,24.9977,25.0046,20300.0
2009-12-02 15:10:00,36.01,36.03,35.97,36.0,25800.0,25.0046,25.0185,24.9769,24.9977,25800.0
2009-12-02 15:20:00,35.99,36.03,35.98,36.0,33500.0,24.9908,25.0185,24.9838,24.9977,33500.0
2009-12-02 15:30:00,36.0,36.0,35.96,35.96,23300.0,24.9977,24.9977,24.9699,24.9699,23300.0
2009-12-02 15:40:00,35.98,36.05,35.98,36.0,73800.0,24.9838,25.0324,24.9838,24.9977,73800.0
2009-12-02 15:50:00,36.01,36.04,35.98,36.02,107700.0,25.0046,25.0255,24.9838,25.0116,107700.0
2009-12-03 09:30:00,35.95,36.09,35.71,35.96,58800.0,24.963,25.0602,24.7963,24.9699,58800.0
2009-12-03 09:40:00,35.95,36.08,35.95,36.02,36500.0,24.963,25.0532,24.963,25.0116,36500.0
2009-12-03 09:50:00,36.02,36.02,35.81,35.9,39500.0,25.0116,25.0116,24.8658,24.9283,39500.0
2009-12-03 10:00:00,35.89,35.91,35.7,35.91,30200.0,24.9213,24.9352,24.7894,24.9352,30200.0
2009-12-03 10:10:00,35.91,36.0,35.85,35.91,74700.0,24.9352,24.9977,24.8935,24.9352,74700.0
2009-12-03 10:20:00,35.94,36.02,35.9,36.0,21100.0,24.956,25.0116,24.9283,24.9977,21100.0
2009-12-03 10:30:00,36.0,36.03,35.96,36.01,26200.0,24.9977,25.0185,24.9699,25.0046,26200.0
2009-12-03 10:40:00,35.99,36.07,35.94,36.03,28500.0,24.9908,25.0463,24.956,25.0185,28500.0
2009-12-03 10:50:00,36.04,36.07,35.98,36.01,34200.0,25.0255,25.0463,24.9838,25.0046,34200.0
2009-12-03 11:00:00,36.01,36.07,36.0,36.06,15100.0,25.0046,25.0463,24.9977,25.0394,15100.0
2009-12-03 11:10:00,36.07,36.08,35.98,35.98,15000.0,25.0463,25.0532,24.9838,24.9838,15000.0
2009-12-03 11:20:00,35.98,35.99,35.96,35.99,11400.0,24.9838,24.9908,24.9699,24.9908,11400.0
2009-12-03 11:30:00,36.0,36.05,35.97,35.97,11400.0,24.9977,25.0324,24.9769,24.9769,11400.0
2009-12-03 11:40:00,35.98,36.0,35.97,35.98,9900.0,24.9838,24.9977,24.9769,24.9838,9900.0
2009-12-03 11:50:00,35.99,36.03,35.97,36.03,9000.0,24.9908,25.0185,24.9769,25.0185,9000.0
2009-12-03 12:00:00,36.04,36.07,36.0,36.05,15000.0,25.0255,25.0463,24.9977,25.0324,15000.0
2009-12-03 12:10:00,36.06,36.07,36.01,36.07,16200.0,25.0394,25.0463,25.0046,25.0463,16200.0
2009-12-03 12:20:00,36.08,36.11,36.02,36.09,19700.0,25.0532,25.0741,25.0116,25.0602,19700.0
2009-12-03 12:30:00,36.09,36.11,36.06,36.08,14500.0,25.0602,25.0741,25.0394,25.0532,14500.0
2009-12-03 12:40:00,36.06,36.11,36.06,36.1,7000.0,25.0394,25.0741,25.0394,25.0671,7000.0
2009-12-03 12:50:00,36.11,36.13,36.09,36.12,9600.0,25.0741,25.088,25.0602,25.081,9600.0
2009-12-03 13:00:00,36.12,36.12,36.11,36.11,8900.0,25.081,25.081,25.0741,25.0741,8900.0
2009-12-03 13:10:00,36.12,36.15,36.11,36.14,24900.0,25.081,25.1019,25.0741,25.0949,24900.0
2009-12-03 13:20:00,36.14,36.14,36.12,36.14,16800.0,25.0949,25.0949,25.081,25.0949,16800.0
2009-12-03 13:30:00,36.13,36.16,36.13,36.16,23200.0,25.088,25.1088,25.088,25.1088,23200.0
2009-12-03 13:40:00,36.15,36.2,36.15,36.18,19100.0,25.1019,25.1366,25.1019,25.1227,19100.0
2009-12-03 13:50:00,36.18,36.18,36.13,36.15,17100.0,25.1227,25.1227,25.088,25.1019,17100.0
2009-12-03 14:00:00,36.15,36.18,36.14,36.16,13600.0,25.1019,25.1227,25.0949,25.1088,13600.0
2009-12-03 14:10:00,36.17,36.2,36.16,36.17,22400.0,25.1157,25.1366,25.1088,25.1157,22400.0
2009-12-03 14:20:00,36.17,36.19,36.17,36.17,16300.0,25.1157,25.1296,25.1157,25.1157,16300.0
2009-12-03 14:30:00,36.18,36.2,36.17,36.2,20700.0,25.1227,25.1366,25.1157,25.1366,20700.0
2009-12-03 14:40:00,36.19,36.2,36.18,36.2,15800.0,25.1296,25.1366,25.1227,25.1366,15800.0
2009-12-03 14:50:00,36.2,36.2,36.19,36.19,16400.0,25.1366,25.1366,25.1296,25.1296,16400.0
2009-12-03 15:00:00,36.19,36.2,36.14,36.14,14900.0,25.1296,25.1366,25.0949,25.0949,14900.0
2009-12-03 15:10:00,36.14,36.15,36.11,36.13,21200.0,25.0949,25.1019,25.0741,25.088,21200.0
2009-12-03 15:20:00,36.13,36.13,36.08,36.09,32500.0,25.088,25.088,25.0532,25.0602,32500.0
2009-12-03 15:30:00,36.09,36.15,36.08,36.08,58800.0,25.0602,25.1019,25.0532,25.0532,58800.0
2009-12-03 15:40:00,36.08,36.09,35.95,35.97,80800.0,25.0532,25.0602,24.963,24.9769,80800.0
2009-12-03 15:50:00,35.96,35.98,35.87,35.9,83100.0,24.9699,24.9838,24.9074,24.9283,83100.0
2009-12-04 09:30:00,36.01,36.18,35.9,36.08,61700.0,25.0046,25.1227,24.9283,25.0532,61700.0
2009-12-04 09:40:00,36.09,36.27,36.08,36.25,36800.0,25.0602,25.1852,25.0532,25.1713,36800.0
2009-12-04 09:50:00,36.26,36.29,36.11,36.14,34600.0,25.1782,25.1991,25.0741,25.0949,34600.0
2009-12-04 10:00:00,36.16,36.24,36.06,36.17,56400.0,25.1088,25.1643,25.0394,25.1157,56400.0
2009-12-04 10:10:00,36.18,36.31,36.17,36.22,47100.0,25.1227,25.213,25.1157,25.1505,47100.0
2009-12-04 10:20:00,36.21,36.21,36.1,36.13,26200.0,25.1435,25.1435,25.0671,25.088,26200.0
2009-12-04 10:30:00,36.12,36.15,36.11,36.15,29500.0,25.081,25.1019,25.0741,25.1019,29500.0
2009-12-04 10:40:00,36.13,36.19,36.06,36.09,39800.0,25.088,25.1296,25.0394,25.0602,39800.0
2009-12-04 10:50:00,36.08,36.08,36.0,36.02,37000.0,25.0532,25.0532,24.9977,25.0116,37000.0
2009-12-04 11:00:00,36.01,36.16,35.98,36.14,20900.0,25.0046,25.1088,24.9838,25.0949,20900.0
2009-12-04 11:10:00,36.15,36.16,36.12,36.12,14000.0,25.1019,25.1088,25.081,25.081,14000.0
2009-12-04 11:20:00,36.1,36.1,35.97,35.97,36300.0,25.0671,25.0671,24.9769,24.9769,36300.0
2009-12-04 11:30:00,35.95,36.09,35.9,36.09,46500.0,24.963,25.0602,24.9283,25.0602,46500.0
2009-12-04 11:40:00,36.08,36.09,35.84,35.9,69500.0,25.0532,25.0602,24.8866,24.9283,69500.0
2009-12-04 11:50:00,35.9,35.95,35.87,35.92,69500.0,24.9283,24.963,24.9074,24.9421,69500.0
2009-12-04 12:00:00,35.89,35.9,35.83,35.9,21500.0,24.9213,24.9283,24.8797,24.9283,21500.0
2009-12-04 12:10:00,35.9,35.92,35.88,35.9,19100.0,24.9283,24.9421,24.9144,24.9283,19100.0
2009-12-04 12:20:00,35.9,35.9,35.84,35.87,18100.0,24.9283,24.9283,24.8866,24.9074,18100.0
2009-12-04 12:30:00,35.88,35.93,35.87,35.9,20400.0,24.9144,24.9491,24.9074,24.9283,20400.0
2009-12-04 12:40:00,35.89,35.92,35.88,35.89,15300.0,24.9213,24.9421,24.9144,24.9213,15300.0
2009-12-04 12:50:00,35.9,35.93,35.8,35.9,72300.0,24.9283,24.9491,24.8588,24.9283,72300.0
2009-12-04 13:00:00,35.9,36.04,35.9,35.98,28600.0,24.9283,25.0255,24.9283,24.9838,28600.0
2009-12-04 13:10:00,36.0,36.02,35.97,36.0,36300.0,24.9977,25.0116,24.9769,24.9977,36300.0
2009-12-04 13:20:00,36.0,36.03,35.98,36.02,24700.0,24.9977,25.0185,24.9838,25.0116,24700.0
2009-12-04 13:30:00,36.03,36.09,36.02,36.08,34900.0,25.0185,25.0602,25.0116,25.0532,34900.0
2009-12-04 13:40:00,36.06,36.11,36.02,36.09,36800.0,25.0394,25.0741,25.0116,25.0602,36800.0
2009-12-04 13:50:00,36.08,36.08,35.92,35.99,45900.0,25.0532,25.0532,24.9421,24.9908,45900.0
2009-12-04 14:00:00,35.98,36.02,35.94,35.94,19700.0,24.9838,25.0116,24.956,24.956,19700.0
2009-12-04 14:10:00,35.94,35.98,35.93,35.95,25200.0,24.956,24.9838,24.9491,24.963,25200.0
2009-12-04 14:20:00,35.96,35.99,35.9,35.98,18700.0,24.9699,24.9908,24.9283,24.9838,18700.0
2009-12-04 14:30:00,35.97,36.0,35.97,35.99,25500.0,24.9769,24.9977,24.9769,24.9908,25500.0
2009-12-04 14:40:00,35.99,36.0,35.9,35.91,37600.0,24.9908,24.9977,24.9283,24.9352,37600.0
2009-12-04 14:50:00,35.9,36.0,35.88,35.96,29800.0,24.9283,24.9977,24.9144,24.9699,29800.0
2009-12-04 15:00:00,35.96,35.99,35.91,35.94,52900.0,24.9699,24.9908,24.9352,24.956,52900.0
2009-12-04 15:10:00,35.94,35.95,35.91,35.92,39700.0,24.956,24.963,24.9352,24.9421,39700.0
2009-12-04 15:20:00,35.92,35.99,35.92,35.93,61300.0,24.9421,24.9908,24.9421,24.9491,61300.0
2009-12-04 15:30:00,35.94,36.0,35.94,35.95,48500.0,24.956,24.9977,24.956,24.963,48500.0
2009-12-04 15:40:00,35.96,36.0,35.89,35.97,81600.0,24.9699,24.9977,24.9213,24.9769,81600.0
2009-12-04 15:50:00,35.96,36.0,35.94,35.99,63500.0,24.9699,24.9977,24.956,24.9908,63500.0
2009-12-07 09:30:00,35.95,36.04,35.88,35.9,33400.0,24.963,25.0255,24.9144,24.9283,33400.0
2009-12-07 09:40:00,35.9,35.98,35.79,35.93,41500.0,24.9283,24.9838,24.8519,24.9491,41500.0
2009-12-07 09:50:00,35.93,35.96,35.8,35.95,25000.0,24.9491,24.9699,24.8588,24.963,25000.0
2009-12-07 10:00:00,35.95,35.96,35.78,35.9,22300.0,24.963,24.9699,24.8449,24.9283,22300.0
2009-12-07 10:10:00,35.91,36.0,35.83,35.85,22600.0,24.9352,24.9977,24.8797,24.8935,22600.0
2009-12-07 10:20:00,35.85,35.88,35.84,35.88,11400.0,24.8935,24.9144,24.8866,24.9144,11400.0
2009-12-07 10:30:00,35.9,35.98,35.87,35.89,25800.0,24.9283,24.9838,24.9074,24.9213,25800.0
2009-12-07 10:40:00,35.88,35.88,35.81,35.82,17700.0,24.9144,24.9144,24.8658,24.8727,17700.0
2009-12-07 10:50:00,35.82,35.95,35.82,35.92,15800.0,24.8727,24.963,24.8727,24.9421,15800.0
2009-12-07 11:00:00,35.9,35.91,35.86,35.9,10600.0,24.9283,24.9352,24.9005,24.9283,10600.0
2009-12-07 11:10:00,35.89,35.9,35.86,35.88,13800.0,24.9213,24.9283,24.9005,24.9144,13800.0
2009-12-07 11:20:00,35.89,35.92,35.87,35.92,7800.0,24.9213,24.9421,24.9074,24.9421,7800.0
2009-12-07 11:30:00,35.91,35.97,35.91,35.96,8000.0,24.9352,24.9769,24.9352,24.9699,8000.0
2009-12-07 11:40:00,35.96,36.02,35.95,36.0,12400.0,24.9699,25.0116,24.963,24.9977,12400.0
2009-12-07 11:50:00,35.99,35.99,35.97,35.98,5100.0,24.9908,24.9908,24.9769,24.9838,5100.0
2009-12-07 12:00:00,35.98,35.99,35.96,35.96,8400.0,24.9838,24.9908,24.9699,24.9699,8400.0
2009-12-07 12:10:00,35.97,35.98,35.93,35.94,7600.0,24.9769,24.9838,24.9491,24.956,7600.0
2009-12-07 12:20:00,35.95,35.98,35.95,35.96,8800.0,24.963,24.9838,24.963,24.9699,8800.0
2009-12-07 12:30:00,35.97,36.02,35.97,35.99,11300.0,24.9769,25.0116,24.9769,24.9908,11300.0
2009-12-07 12:40:00,35.99,36.02,35.96,35.99,15900.0,24.9908,25.0116,24.9699,24.9908,15900.0
2009-12-07 12:50:00,35.99,36.02,35.97,36.0,17600.0,24.9908,25.0116,24.9769,24.9977,17600.0
2009-12-07 13:00:00,36.0,36.0,35.96,35.99,13600.0,24.9977,24.9977,24.9699,24.9908,13600.0
2009-12-07 13:10:00,35.99,36.04,35.99,36.0,21500.0,24.9908,25.0255,24.9908,24.9977,21500.0
2009-12-07 13:20:00,36.0,36.05,36.0,36.03,17400.0,24.9977,25.0324,24.9977,25.0185,17400.0
2009-12-07 13:30:00,36.03,36.03,35.95,36.02,18400.0,25.0185,25.0185,24.963,25.0116,18400.0
2009-12-07 13:40:00,36.01,36.03,35.99,36.03,9700.0,25.0046,25.0185,24.9908,25.0185,9700.0
2009-12-07 13:50:00,36.02,36.03,35.96,35.99,23900.0,25.0116,25.0185,24.9699,24.9908,23900.0
2009-12-07 14:00:00,35.98,36.01,35.96,36.01,24800.0,24.9838,25.0046,24.9699,25.0046,24800.0
2009-12-07 14:10:00,36.01,36.06,36.0,36.01,21300.0,25.0046,25.0394,24.9977,25.0046,21300.0
2009-12-07 14:20:00,36.02,36.07,36.01,36.07,18900.0,25.0116,25.0463,25.0046,25.0463,18900.0
2009-12-07 14:30:00,36.06,36.06,35.96,35.98,36000.0,25.0394,25.0394,24.9699,24.9838,36000.0
2009-12-07 14:40:00,35.99,36.01,35.95,35.97,30000.0,24.9908,25.0046,24.963,24.9769,30000.0
2009-12-07 14:50:00,35.97,35.99,35.93,35.94,37300.0,24.9769,24.9908,24.9491,24.956,37300.0
2009-12-07 15:00:00,35.94,36.02,35.91,35.99,43300.0,24.956,25.0116,24.9352,24.9908,43300.0
2009-12-07 15:10:00,36.0,36.0,35.92,35.97,20900.0,24.9977,24.9977,24.9421,24.9769,20900.0
2009-12-07 15:20:00,35.96,36.0,35.95,36.0,29100.0,24.9699,24.9977,24.963,24.9977,29100.0
2009-12-07 15:30:00,36.0,36.05,35.99,36.02,35400.0,24.9977,25.0324,24.9908,25.0116,35400.0
2009-12-07 15:40:00,36.01,36.02,35.95,36.01,65300.0,25.0046,25.0116,24.963,25.0046,65300.0
2009-12-07 15:50:00,36.01,36.01,35.92,35.93,96500.0,25.0046,25.0046,24.9421,24.9491,96500.0
2009-12-08 09:30:00,35.71,35.86,35.5,35.54,55600.0,24.7963,24.9005,24.6505,24.6783,55600.0
2009-12-08 09:40:00,35.52,35.52,35.29,35.41,38500.0,24.6644,24.6644,24.5047,24.588,38500.0
2009-12-08 09:50:00,35.4,35.56,35.4,35.49,47200.0,24.5811,24.6922,24.5811,24.6436,47200.0
2009-12-08 10:00:00,35.5,35.67,35.48,35.61,23300.0,24.6505,24.7686,24.6366,24.7269,23300.0
2009-12-08 10:10:00,35.62,35.68,35.55,35.66,28700.0,24.7338,24.7755,24.6852,24.7616,28700.0
2009-12-08 10:20:00,35.65,35.68,35.64,35.64,6700.0,24.7547,24.7755,24.7477,24.7477,6700.0
2009-12-08 10:30:00,35.65,35.72,35.63,35.71,39800.0,24.7547,24.8033,24.7408,24.7963,39800.0
2009-12-08 10:40:00,35.71,35.78,35.68,35.68,22000.0,24.7963,24.8449,24.7755,24.7755,22000.0
2009-12-08 10:50:00,35.69,35.75,35.64,35.71,34800.0,24.7824,24.8241,24.7477,24.7963,34800.0
2009-12-08 11:00:00,35.71,35.72,35.64,35.72,23200.0,24.7963,24.8033,24.7477,24.8033,23200.0
2009-12-08 11:10:00,35.71,35.71,35.63,35.63,13500.0,24.7963,24.7963,24.7408,24.7408,13500.0
2009-12-08 11:20:00,35.62,35.69,35.61,35.68,20100.0,24.7338,24.7824,24.7269,24.7755,20100.0
2009-12-08 11:30:00,35.67,35.72,35.67,35.68,13500.0,24.7686,24.8033,24.7686,24.7755,13500.0
2009-12-08 11:40:00,35.67,35.77,35.67,35.75,15400.0,24.7686,24.838,24.7686,24.8241,15400.0
2009-12-08 11:50:00,35.76,35.78,35.72,35.72,14200.0,24.831,24.8449,24.8033,24.8033,14200.0
2009-12-08 12:00:00,35.72,35.76,35.72,35.76,8400.0,24.8033,24.831,24.8033,24.831,8400.0
2009-12-08 12:10:00,35.77,35.79,35.73,35.77,12700.0,24.838,24.8519,24.8102,24.838,12700.0
2009-12-08 12:20:00,35.76,35.76,35.72,35.72,11700.0,24.831,24.831,24.8033,24.8033,11700.0
2009-12-08 12:30:00,35.72,35.74,35.69,35.74,8300.0,24.8033,24.8172,24.7824,24.8172,8300.0
2009-12-08 12:40:00,35.74,35.77,35.73,35.74,19000.0,24.8172,24.838,24.8102,24.8172,19000.0
2009-12-08 12:50:00,35.74,35.76,35.71,35.75,10600.0,24.8172,24.831,24.7963,24.8241,10600.0
2009-12-08 13:00:00,35.76,35.79,35.76,35.79,5200.0,24.831,24.8519,24.831,24.8519,5200.0
2009-12-08 13:10:00,35.78,35.78,35.68,35.74,11300.0,24.8449,24.8449,24.7755,24.8172,11300.0
2009-12-08 13:20:00,35.73,35.75,35.68,35.7,10100.0,24.8102,24.8241,24.7755,24.7894,10100.0
2009-12-08 13:30:00,35.69,35.73,35.69,35.72,3100.0,24.7824,24.8102,24.7824,24.8033,3100.0
2009-12-08 13:40:00,35.73,35.74,35.69,35.74,12900.0,24.8102,24.8172,24.7824,24.8172,12900.0
2009-12-08 13:50:00,35.74,35.77,35.73,35.74,8500.0,24.8172,24.838,24.8102,24.8172,8500.0
2009-12-08 14:00:00,35.73,35.73,35.69,35.71,10700.0,24.8102,24.8102,24.7824,24.7963,10700.0
2009-12-08 14:10:00,35.7,35.71,35.62,35.64,16300.0,24.7894,24.7963,24.7338,24.7477,16300.0
2009-12-08 14:20:00,35.63,35.63,35.56,35.59,23400.0,24.7408,24.7408,24.6922,24.713,23400.0
2009-12-08 14:30:00,35.59,35.62,35.55,35.57,19200.0,24.713,24.7338,24.6852,24.6991,19200.0
2009-12-08 14:40:00,35.59,35.62,35.57,35.6,16900.0,24.713,24.7338,24.6991,24.7199,16900.0
2009-12-08 14:50:00,35.6,35.6,35.52,35.55,20100.0,24.7199,24.7199,24.6644,24.6852,20100.0
2009-12-08 15:00:00,35.56,35.57,35.52,35.55,28100.0,24.6922,24.6991,24.6644,24.6852,28100.0
2009-12-08 15:10:00,35.57,35.61,35.54,35.54,19700.0,24.6991,24.7269,24.6783,24.6783,19700.0
2009-12-08 15:20:00,35.55,35.63,35.55,35.62,31200.0,24.6852,24.7408,24.6852,24.7338,31200.0
2009-12-08 15:30:00,35.63,35.64,35.56,35.56,30600.0,24.7408,24.7477,24.6922,24.6922,30600.0
2009-12-08 15:40:00,35.57,35.63,35.56,35.59,24400.0,24.6991,24.7408,24.6922,24.713,24400.0
2009-12-08 15:50:00,35.59,35.59,35.55,35.56,60900.0,24.713,24.713,24.6852,24.6922,60900.0
2009-12-09 09:30:00,35.65,35.65,35.34,35.34,41000.0,24.7547,24.7547,24.5394,24.5394,41000.0
2009-12-09 09:40:00,35.34,35.4,35.21,35.37,45100.0,24.5394,24.5811,24.4491,24.5602,45100.0
2009-12-09 09:50:00,35.38,35.47,35.37,35.38,10400.0,24.5672,24.6297,24.5602,24.5672,10400.0
2009-12-09 10:00:00,35.37,35.44,35.34,35.39,30700.0,24.5602,24.6088,24.5394,24.5741,30700.0
2009-12-09 10:10:00,35.41,35.45,35.37,35.43,16200.0,24.588,24.6158,24.5602,24.6019,16200.0
2009-12-09 10:20:00,35.43,35.44,35.4,35.4,10200.0,24.6019,24.6088,24.5811,24.5811,10200.0
2009-12-09 10:30:00,35.41,35.45,35.32,35.36,25300.0,24.588,24.6158,24.5255,24.5533,25300.0
2009-12-09 10:40:00,35.37,35.5,35.36,35.48,33600.0,24.5602,24.6505,24.5533,24.6366,33600.0
2009-12-09 10:50:00,35.46,35.53,35.45,35.46,37900.0,24.6227,24.6713,24.6158,24.6227,37900.0
2009-12-09 11:00:00,35.47,35.47,35.39,35.41,11700.0,24.6297,24.6297,24.5741,24.588,11700.0
2009-12-09 11:10:00,35.4,35.4,35.34,35.35,16800.0,24.5811,24.5811,24.5394,24.5464,16800.0
2009-12-09 11:20:00,35.34,35.38,35.33,35.33,14900.0,24.5394,24.5672,24.5325,24.5325,14900.0
2009-12-09 11:30:00,35.34,35.36,35.31,35.36,12200.0,24.5394,24.5533,24.5186,24.5533,12200.0
2009-12-09 11:40:00,35.35,35.35,35.28,35.29,8900.0,24.5464,24.5464,24.4977,24.5047,8900.0
2009-12-09 11:50:00,35.29,35.36,35.29,35.36,8600.0,24.5047,24.5533,24.5047,24.5533,8600.0
2009-12-09 12:00:00,35.36,35.38,35.3,35.37,9300.0,24.5533,24.5672,24.5116,24.5602,9300.0
2009-12-09 12:10:00,35.38,35.39,35.3,35.3,8100.0,24.5672,24.5741,24.5116,24.5116,8100.0
2009-12-09 12:20:00,35.3,35.36,35.28,35.36,11000.0,24.5116,24.5533,24.4977,24.5533,11000.0
2009-12-09 12:30:00,35.35,35.37,35.33,35.35,12700.0,24.5464,24.5602,24.5325,24.5464,12700.0
2009-12-09 12:40:00,35.35,35.39,35.33,35.33,20200.0,24.5464,24.5741,24.5325,24.5325,20200.0
2009-12-09 12:50:00,35.32,35.37,35.32,35.37,8300.0,24.5255,24.5602,24.5255,24.5602,8300.0
2009-12-09 13:00:00,35.37,35.37,35.25,35.28,23400.0,24.5602,24.5602,24.4769,24.4977,23400.0
2009-12-09 13:10:00,35.29,35.3,35.24,35.25,10300.0,24.5047,24.5116,24.47,24.4769,10300.0
2009-12-09 13:20:00,35.26,35.27,35.22,35.24,25200.0,24.4839,24.4908,24.4561,24.47,25200.0
2009-12-09 13:30:00,35.24,35.25,35.22,35.24,20400.0,24.47,24.4769,24.4561,24.47,20400.0
2009-12-09 13:40:00,35.24,35.25,35.19,35.22,20300.0,24.47,24.4769,24.4353,24.4561,20300.0
2009-12-09 13:50:00,35.22,35.27,35.22,35.22,19800.0,24.4561,24.4908,24.4561,24.4561,19800.0
2009-12-09 14:00:00,35.2,35.28,35.2,35.27,18500.0,24.4422,24.4977,24.4422,24.4908,18500.0
2009-12-09 14:10:00,35.28,35.28,35.22,35.24,34000.0,24.4977,24.4977,24.4561,24.47,34000.0
2009-12-09 14:20:00,35.24,35.3,35.22,35.22,27000.0,24.47,24.5116,24.4561,24.4561,27000.0
2009-12-09 14:30:00,35.23,35.3,35.22,35.28,15800.0,24.463,24.5116,24.4561,24.4977,15800.0
2009-12-09 14:40:00,35.28,35.3,35.27,35.3,16200.0,24.4977,24.5116,24.4908,24.5116,16200.0
2009-12-09 14:50:00,35.29,35.3,35.23,35.23,38200.0,24.5047,24.5116,24.463,24.463,38200.0
2009-12-09 15:00:00,35.25,35.33,35.24,35.31,32600.0,24.4769,24.5325,24.47,24.5186,32600.0
2009-12-09 15:10:00,35.3,35.34,35.28,35.31,46700.0,24.5116,24.5394,24.4977,24.5186,46700.0
2009-12-09 15:20:00,35.32,35.39,35.3,35.35,28000.0,24.5255,24.5741,24.5116,24.5464,28000.0
2009-12-09 15:30:00,35.35,35.37,35.28,35.28,28200.0,24.5464,24.5602,24.4977,24.4977,28200.0
2009-12-09 15:40:00,35.28,35.32,35.28,35.3,45400.0,24.4977,24.5255,24.4977,24.5116,45400.0
2009-12-09 15:50:00,35.29,35.31,35.28,35.31,67200.0,24.5047,24.5186,24.4977,24.5186,67200.0
2009-12-10 09:30:00,35.52,35.75,35.46,35.64,39900.0,24.6644,24.8241,24.6227,24.7477,39900.0
2009-12-10 09:40:00,35.64,35.91,35.64,35.87,78100.0,24.7477,24.9352,24.7477,24.9074,78100.0
2009-12-10 09:50:00,35.87,35.88,35.67,35.7,58100.0,24.9074,24.9144,24.7686,24.7894,58100.0
2009-12-10 10:00:00,35.73,35.81,35.59,35.79,34800.0,24.8102,24.8658,24.713,24.8519,34800.0
2009-12-10 10:10:00,35.79,35.88,35.7,35.78,40100.0,24.8519,24.9144,24.7894,24.8449,40100.0
2009-12-10 10:20:00,35.77,35.87,35.73,35.78,29400.0,24.838,24.9074,24.8102,24.8449,29400.0
2009-12-10 10:30:00,35.77,35.78,35.69,35.7,9000.0,24.838,24.8449,24.7824,24.7894,9000.0
2009-12-10 10:40:00,35.73,35.85,35.72,35.77,32900.0,24.8102,24.8935,24.8033,24.838,32900.0
2009-12-10 10:50:00,35.77,35.77,35.68,35.69,12400.0,24.838,24.838,24.7755,24.7824,12400.0
2009-12-10 11:00:00,35.69,35.7,35.66,35.68,6600.0,24.7824,24.7894,24.7616,24.7755,6600.0
2009-12-10 11:10:00,35.68,35.79,35.67,35.76,23300.0,24.7755,24.8519,24.7686,24.831,23300.0
2009-12-10 11:20:00,35.76,35.76,35.69,35.74,12600.0,24.831,24.831,24.7824,24.8172,12600.0
2009-12-10 11:30:00,35.72,35.81,35.69,35.81,17200.0,24.8033,24.8658,24.7824,24.8658,17200.0
2009-12-10 11:40:00,35.81,35.81,35.77,35.77,10000.0,24.8658,24.8658,24.838,24.838,10000.0
2009-12-10 11:50:00,35.77,35.77,35.7,35.75,11400.0,24.838,24.838,24.7894,24.8241,11400.0
2009-12-10 12:00:00,35.75,35.79,35.73,35.74,17800.0,24.8241,24.8519,24.8102,24.8172,17800.0
2009-12-10 12:10:00,35.72,35.76,35.67,35.76,13600.0,24.8033,24.831,24.7686,24.831,13600.0
2009-12-10 12:20:00,35.76,35.79,35.74,35.76,19700.0,24.831,24.8519,24.8172,24.831,19700.0
2009-12-10 12:30:00,35.76,35.78,35.69,35.69,15900.0,24.831,24.8449,24.7824,24.7824,15900.0
2009-12-10 12:40:00,35.7,35.81,35.69,35.81,8000.0,24.7894,24.8658,24.7824,24.8658,8000.0
2009-12-10 12:50:00,35.8,35.83,35.79,35.82,19500.0,24.8588,24.8797,24.8519,24.8727,19500.0
2009-12-10 13:00:00,35.81,35.81,35.72,35.73,26500.0,24.8658,24.8658,24.8033,24.8102,26500.0
2009-12-10 13:10:00,35.72,35.76,35.68,35.69,34500.0,24.8033,24.831,24.7755,24.7824,34500.0
2009-12-10 13:20:00,35.69,35.79,35.69,35.79,18500.0,24.7824,24.8519,24.7824,24.8519,18500.0
2009-12-10 13:30:00,35.8,35.8,35.75,35.8,12500.0,24.8588,24.8588,24.8241,24.8588,12500.0
2009-12-10 13:40:00,35.8,35.86,35.79,35.83,32400.0,24.8588,24.9005,24.8519,24.8797,32400.0
2009-12-10 13:50:00,35.84,35.9,35.82,35.9,25800.0,24.8866,24.9283,24.8727,24.9283,25800.0
2009-12-10 14:00:00,35.9,35.91,35.87,35.89,24300.0,24.9283,24.9352,24.9074,24.9213,24300.0
2009-12-10 14:10:00,35.89,35.89,35.84,35.85,27200.0,24.9213,24.9213,24.8866,24.8935,27200.0
2009-12-10 14:20:00,35.86,35.87,35.78,35.8,22300.0,24.9005,24.9074,24.8449,24.8588,22300.0
2009-12-10 14:30:00,35.8,35.81,35.74,35.74,8400.0,24.8588,24.8658,24.8172,24.8172,8400.0
2009-12-10 14:40:00,35.75,35.75,35.7,35.71,21100.0,24.8241,24.8241,24.7894,24.7963,21100.0
2009-12-10 14:50:00,35.72,35.72,35.7,35.71,11500.0,24.8033,24.8033,24.7894,24.7963,11500.0
2009-12-10 15:00:00,35.7,35.71,35.63,35.65,26500.0,24.7894,24.7963,24.7408,24.7547,26500.0
2009-12-10 15:10:00,35.66,35.66,35.64,35.65,10700.0,24.7616,24.7616,24.7477,24.7547,10700.0
2009-12-10 15:20:00,35.65,35.65,35.56,35.58,28600.0,24.7547,24.7547,24.6922,24.7061,28600.0
2009-12-10 15:30:00,35.58,35.62,35.54,35.58,46600.0,24.7061,24.7338,24.6783,24.7061,46600.0
2009-12-10 15:40:00,35.57,35.61,35.56,35.61,38300.0,24.6991,24.7269,24.6922,24.7269,38300.0
2009-12-10 15:50:00,35.61,35.61,35.56,35.6,56100.0,24.7269,24.7269,24.6922,24.7199,56100.0
2009-12-11 09:30:00,35.74,36.06,35.74,35.99,71200.0,24.8172,25.0394,24.8172,24.9908,71200.0
2009-12-11 09:40:00,35.99,36.19,35.99,36.17,67200.0,24.9908,25.1296,24.9908,25.1157,67200.0
2009-12-11 09:50:00,36.16,36.35,36.1,36.3,52800.0,25.1088,25.2407,25.0671,25.206,52800.0
2009-12-11 10:00:00,36.29,36.37,36.28,36.37,74400.0,25.1991,25.2546,25.1921,25.2546,74400.0
2009-12-11 10:10:00,36.35,36.48,36.35,36.48,55900.0,25.2407,25.331,25.2407,25.331,55900.0
2009-12-11 10:20:00,36.48,36.5,36.43,36.44,41200.0,25.331,25.3449,25.2963,25.3032,41200.0
2009-12-11 10:30:00,36.43,36.43,36.35,36.37,20700.0,25.2963,25.2963,25.2407,25.2546,20700.0
2009-12-11 10:40:00,36.37,36.37,36.22,36.24,23700.0,25.2546,25.2546,25.1505,25.1643,23700.0
2009-12-11 10:50:00,36.24,36.33,36.19,36.31,30700.0,25.1643,25.2268,25.1296,25.213,30700.0
2009-12-11 11:00:00,36.31,36.31,36.17,36.23,25800.0,25.213,25.213,25.1157,25.1574,25800.0
2009-12-11 11:10:00,36.23,36.3,36.23,36.23,23100.0,25.1574,25.206,25.1574,25.1574,23100.0
2009-12-11 11:20:00,36.23,36.23,36.12,36.14,41400.0,25.1574,25.1574,25.081,25.0949,41400.0
2009-12-11 11:30:00,36.15,36.2,36.12,36.18,24900.0,25.1019,25.1366,25.081,25.1227,24900.0
2009-12-11 11:40:00,36.18,36.2,36.1,36.17,26200.0,25.1227,25.1366,25.0671,25.1157,26200.0
2009-12-11 11:50:00,36.17,36.23,36.12,36.23,43900.0,25.1157,25.1574,25.081,25.1574,43900.0
2009-12-11 12:00:00,36.23,36.31,36.21,36.29,35400.0,25.1574,25.213,25.1435,25.1991,35400.0
2009-12-11 12:10:00,36.29,36.34,36.29,36.31,15200.0,25.1991,25.2338,25.1991,25.213,15200.0
2009-12-11 12:20:00,36.3,36.31,36.25,36.25,8000.0,25.206,25.213,25.1713,25.1713,8000.0
2009-12-11 12:30:00,36.25,36.25,36.19,36.2,10500.0,25.1713,25.1713,25.1296,25.1366,10500.0
2009-12-11 12:40:00,36.21,36.21,36.17,36.19,12700.0,25.1435,25.1435,25.1157,25.1296,12700.0
2009-12-11 12:50:00,36.2,36.24,36.19,36.24,7400.0,25.1366,25.1643,25.1296,25.1643,7400.0
2009-12-11 13:00:00,36.23,36.23,36.2,36.2,11100.0,25.1574,25.1574,25.1366,25.1366,11100.0
2009-12-11 13:10:00,36.19,36.2,36.18,36.18,6800.0,25.1296,25.1366,25.1227,25.1227,6800.0
2009-12-11 13:20:00,36.18,36.19,36.13,36.18,12700.0,25.1227,25.1296,25.088,25.1227,12700.0
2009-12-11 13:30:00,36.18,36.21,36.17,36.18,19200.0,25.1227,25.1435,25.1157,25.1227,19200.0
2009-12-11 13:40:00,36.18,36.2,36.18,36.19,11700.0,25.1227,25.1366,25.1227,25.1296,11700.0
2009-12-11 13:50:00,36.18,36.19,36.15,36.15,8900.0,25.1227,25.1296,25.1019,25.1019,8900.0
2009-12-11 14:00:00,36.15,36.22,36.15,36.21,20400.0,25.1019,25.1505,25.1019,25.1435,20400.0
2009-12-11 14:10:00,36.2,36.21,36.16,36.16,13100.0,25.1366,25.1435,25.1088,25.1088,13100.0
2009-12-11 14:20:00,36.16,36.18,36.11,36.11,21400.0,25.1088,25.1227,25.0741,25.0741,21400.0
2009-12-11 14:30:00,36.11,36.12,36.08,36.09,18700.0,25.0741,25.081,25.0532,25.0602,18700.0
2009-12-11 14:40:00,36.1,36.14,36.07,36.14,20800.0,25.0671,25.0949,25.0463,25.0949,20800.0
2009-12-11 14:50:00,36.13,36.14,36.1,36.12,29400.0,25.088,25.0949,25.0671,25.081,29400.0
2009-12-11 15:00:00,36.11,36.15,36.11,36.15,20100.0,25.0741,25.1019,25.0741,25.1019,20100.0
2009-12-11 15:10:00,36.15,36.15,36.12,36.12,18000.0,25.1019,25.1019,25.081,25.081,18000.0
2009-12-11 15:20:00,36.13,36.13,36.09,36.1,16200.0,25.088,25.088,25.0602,25.0671,16200.0
2009-12-11 15:30:00,36.09,36.15,36.09,36.14,39300.0,25.0602,25.1019,25.0602,25.0949,39300.0
2009-12-11 15:40:00,36.14,36.15,36.05,36.05,66400.0,25.0949,25.1019,25.0324,25.0324,66400.0
2009-12-11 15:50:00,36.05,36.06,36.01,36.03,122000.0,25.0324,25.0394,25.0046,25.0185,122000.0
2009-12-14 09:30:00,36.75,36.75,36.26,36.27,47200.0,25.5185,25.5185,25.1782,25.1852,47200.0
2009-12-14 09:40:00,36.3,36.43,36.27,36.39,35700.0,25.206,25.2963,25.1852,25.2685,35700.0
2009-12-14 09:50:00,36.39,36.42,36.27,36.3,32400.0,25.2685,25.2893,25.1852,25.206,32400.0
2009-12-14 10:00:00,36.29,36.31,36.22,36.23,24500.0,25.1991,25.213,25.1505,25.1574,24500.0
2009-12-14 10:10:00,36.23,36.28,36.21,36.26,26100.0,25.1574,25.1921,25.1435,25.1782,26100.0
2009-12-14 10:20:00,36.27,36.35,36.26,36.35,17200.0,25.1852,25.2407,25.1782,25.2407,17200.0
2009-12-14 10:30:00,36.35,36.37,36.34,36.34,15900.0,25.2407,25.2546,25.2338,25.2338,15900.0
2009-12-14 10:40:00,36.36,36.39,36.29,36.31,35800.0,25.2477,25.2685,25.1991,25.213,35800.0
2009-12-14 10:50:00,36.32,36.36,36.25,36.26,34200.0,25.2199,25.2477,25.1713,25.1782,34200.0
2009-12-14 11:00:00,36.25,36.28,36.25,36.25,5500.0,25.1713,25.1921,25.1713,25.1713,5500.0
2009-12-14 11:10:00,36.26,36.3,36.25,36.29,9200.0,25.1782,25.206,25.1713,25.1991,9200.0
2009-12-14 11:20:00,36.3,36.34,36.26,36.34,22800.0,25.206,25.2338,25.1782,25.2338,22800.0
2009-12-14 11:30:00,36.33,36.33,36.28,36.28,9700.0,25.2268,25.2268,25.1921,25.1921,9700.0
2009-12-14 11:40:00,36.29,36.32,36.28,36.29,14100.0,25.1991,25.2199,25.1921,25.1991,14100.0
2009-12-14 11:50:00,36.28,36.33,36.27,36.33,10800.0,25.1921,25.2268,25.1852,25.2268,10800.0
2009-12-14 12:00:00,36.33,36.35,36.32,36.33,6400.0,25.2268,25.2407,25.2199,25.2268,6400.0
2009-12-14 12:10:00,36.33,36.35,36.32,36.35,10500.0,25.2268,25.2407,25.2199,25.2407,10500.0
2009-12-14 12:20:00,36.34,36.35,36.29,36.33,17500.0,25.2338,25.2407,25.1991,25.2268,17500.0
2009-12-14 12:30:00,36.32,36.33,36.29,36.29,16000.0,25.2199,25.2268,25.1991,25.1991,16000.0
2009-12-14 12:40:00,36.29,36.31,36.28,36.29,15500.0,25.1991,25.213,25.1921,25.1991,15500.0
2009-12-14 12:50:00,36.29,36.29,36.25,36.26,12500.0,25.1991,25.1991,25.1713,25.1782,12500.0
2009-12-14 13:00:00,36.26,36.27,36.25,36.25,10800.0,25.1782,25.1852,25.1713,25.1713,10800.0
2009-12-14 13:10:00,36.25,36.26,36.25,36.25,9300.0,25.1713,25.1782,25.1713,25.1713,9300.0
2009-12-14 13:20:00,36.25,36.26,36.22,36.22,16900.0,25.1713,25.1782,25.1505,25.1505,16900.0
2009-12-14 13:30:00,36.22,36.22,36.13,36.14,16300.0,25.1505,25.1505,25.088,25.0949,16300.0
2009-12-14 13:40:00,36.14,36.14,36.1,36.1,21400.0,25.0949,25.0949,25.0671,25.0671,21400.0
2009-12-14 13:50:00,36.11,36.13,36.1,36.11,20700.0,25.0741,25.088,25.0671,25.0741,20700.0
2009-12-14 14:00:00,36.12,36.16,36.1,36.15,18200.0,25.081,25.1088,25.0671,25.1019,18200.0
2009-12-14 14:10:00,36.15,36.16,36.11,36.14,13000.0,25.1019,25.1088,25.0741,25.0949,13000.0
2009-12-14 14:20:00,36.12,36.16,36.12,36.16,13900.0,25.081,25.1088,25.081,25.1088,13900.0
2009-12-14 14:30:00,36.14,36.18,36.13,36.16,13000.0,25.0949,25.1227,25.088,25.1088,13000.0
2009-12-14 14:40:00,36.17,36.17,36.11,36.13,10600.0,25.1157,25.1157,25.0741,25.088,10600.0
2009-12-14 14:50:00,36.13,36.14,36.11,36.14,21900.0,25.088,25.0949,25.0741,25.0949,21900.0
2009-12-14 15:00:00,36.14,36.15,36.11,36.13,28900.0,25.0949,25.1019,25.0741,25.088,28900.0
2009-12-14 15:10:00,36.13,36.15,36.11,36.15,18500.0,25.088,25.1019,25.0741,25.1019,18500.0
2009-12-14 15:20:00,36.16,36.17,36.14,36.17,22900.0,25.1088,25.1157,25.0949,25.1157,22900.0
2009-12-14 15:30:00,36.17,36.19,36.16,36.17,28800.0,25.1157,25.1296,25.1088,25.1157,28800.0
2009-12-14 15:40:00,36.16,36.17,36.13,36.17,52200.0,25.1088,25.1157,25.088,25.1157,52200.0
2009-12-14 15:50:00,36.16,36.17,36.09,36.14,124200.0,25.1088,25.1157,25.0602,25.0949,124200.0
2009-12-15 09:30:00,36.26,36.3,36.0,36.01,70300.0,25.1782,25.206,24.9977,25.0046,70300.0
2009-12-15 09:40:00,36.04,36.11,36.0,36.03,15500.0,25.0255,25.0741,24.9977,25.0185,15500.0
2009-12-15 09:50:00,36.03,36.05,36.01,36.01,13200.0,25.0185,25.0324,25.0046,25.0046,13200.0
2009-12-15 10:00:00,36.0,36.03,36.0,36.03,31900.0,24.9977,25.0185,24.9977,25.0185,31900.0
2009-12-15 10:10:00,36.02,36.1,36.01,36.09,33200.0,25.0116,25.0671,25.0046,25.0602,33200.0
2009-12-15 10:20:00,36.07,36.08,36.06,36.07,9700.0,25.0463,25.0532,25.0394,25.0463,9700.0
2009-12-15 10:30:00,36.06,36.07,36.06,36.07,9600.0,25.0394,25.0463,25.0394,25.0463,9600.0
2009-12-15 10:40:00,36.07,36.13,36.06,36.13,12500.0,25.0463,25.088,25.0394,25.088,12500.0
2009-12-15 10:50:00,36.13,36.17,36.1,36.1,26200.0,25.088,25.1157,25.0671,25.0671,26200.0
2009-12-15 11:00:00,36.11,36.14,36.1,36.11,21500.0,25.0741,25.0949,25.0671,25.0741,21500.0
2009-12-15 11:10:00,36.11,36.12,36.05,36.06,12400.0,25.0741,25.081,25.0324,25.0394,12400.0
2009-12-15 11:20:00,36.06,36.06,36.03,36.04,12500.0,25.0394,25.0394,25.0185,25.0255,12500.0
2009-12-15 11:30:00,36.03,36.11,36.03,36.1,10800.0,25.0185,25.0741,25.0185,25.0671,10800.0
2009-12-15 11:40:00,36.1,36.12,36.05,36.05,10300.0,25.0671,25.081,25.0324,25.0324,10300.0
2009-12-15 11:50:00,36.06,36.08,36.05,36.08,8100.0,25.0394,25.0532,25.0324,25.0532,8100.0
2009-12-15 12:00:00,36.07,36.08,36.06,36.07,5900.0,25.0463,25.0532,25.0394,25.0463,5900.0
2009-12-15 12:10:00,36.07,36.08,36.03,36.05,7700.0,25.0463,25.0532,25.0185,25.0324,7700.0
2009-12-15 12:20:00,36.05,36.07,36.04,36.06,14000.0,25.0324,25.0463,25.0255,25.0394,14000.0
2009-12-15 12:30:00,36.05,36.06,36.01,36.03,16300.0,25.0324,25.0394,25.0046,25.0185,16300.0
2009-12-15 12:40:00,36.04,36.04,36.02,36.04,6100.0,25.0255,25.0255,25.0116,25.0255,6100.0
2009-12-15 12:50:00,36.03,36.16,36.02,36.16,32300.0,25.0185,25.1088,25.0116,25.1088,32300.0
2009-12-15 13:00:00,36.15,36.19,36.11,36.18,38300.0,25.1019,25.1296,25.0741,25.1227,38300.0
2009-12-15 13:10:00,36.18,36.21,36.18,36.18,20100.0,25.1227,25.1435,25.1227,25.1227,20100.0
2009-12-15 13:20:00,36.17,36.18,36.15,36.17,9900.0,25.1157,25.1227,25.1019,25.1157,9900.0
2009-12-15 13:30:00,36.17,36.17,36.11,36.13,16500.0,25.1157,25.1157,25.0741,25.088,16500.0
2009-12-15 13:40:00,36.12,36.16,36.11,36.12,17300.0,25.081,25.1088,25.0741,25.081,17300.0
2009-12-15 13:50:00,36.13,36.14,36.12,36.13,11300.0,25.088,25.0949,25.081,25.088,11300.0
2009-12-15 14:00:00,36.12,36.13,36.1,36.1,11400.0,25.081,25.088,25.0671,25.0671,11400.0
2009-12-15 14:10:00,36.1,36.16,36.1,36.13,9700.0,25.0671,25.1088,25.0671,25.088,9700.0
2009-12-15 14:20:00,36.14,36.14,36.09,36.09,12700.0,25.0949,25.0949,25.0602,25.0602,12700.0
2009-12-15 14:30:00,36.09,36.1,36.08,36.08,20300.0,25.0602,25.0671,25.0532,25.0532,20300.0
2009-12-15 14:40:00,36.09,36.11,36.08,36.1,11500.0,25.0602,25.0741,25.0532,25.0671,11500.0
2009-12-15 14:50:00,36.1,36.11,36.09,36.1,16200.0,25.0671,25.0741,25.0602,25.0671,16200.0
2009-12-15 15:00:00,36.11,36.11,36.08,36.09,17100.0,25.0741,25.0741,25.0532,25.0602,17100.0
2009-12-15 15:10:00,36.09,36.14,36.09,36.13,18100.0,25.0602,25.0949,25.0602,25.088,18100.0
2009-12-15 15:20:00,36.12,36.14,36.06,36.13,31200.0,25.081,25.0949,25.0394,25.088,31200.0
2009-12-15 15:30:00,36.14,36.14,36.07,36.13,39100.0,25.0949,25.0949,25.0463,25.088,39100.0
2009-12-15 15:40:00,36.12,36.12,36.02,36.07,68100.0,25.081,25.081,25.0116,25.0463,68100.0
2009-12-15 15:50:00,36.07,36.11,36.03,36.11,45700.0,25.0463,25.0741,25.0185,25.0741,45700.0
2009-12-16 09:30:00,36.06,36.33,36.03,36.28,27300.0,25.0394,25.2268,25.0185,25.1921,27300.0
2009-12-16 09:40:00,36.29,36.3,36.18,36.23,38500.0,25.1991,25.206,25.1227,25.1574,38500.0
2009-12-16 09:50:00,36.23,36.34,36.23,36.24,21900.0,25.1574,25.2338,25.1574,25.1643,21900.0
2009-12-16 10:00:00,36.27,36.36,36.27,36.34,24500.0,25.1852,25.2477,25.1852,25.2338,24500.0
2009-12-16 10:10:00,36.35,36.35,36.2,36.23,20000.0,25.2407,25.2407,25.1366,25.1574,20000.0
2009-12-16 10:20:00,36.23,36.24,36.13,36.21,34800.0,25.1574,25.1643,25.088,25.1435,34800.0
2009-12-16 10:30:00,36.22,36.34,36.22,36.3,24000.0,25.1505,25.2338,25.1505,25.206,24000.0
2009-12-16 10:40:00,36.3,36.3,36.27,36.28,7100.0,25.206,25.206,25.1852,25.1921,7100.0
2009-12-16 10:50:00,36.29,36.32,36.29,36.31,11400.0,25.1991,25.2199,25.1991,25.213,11400.0
2009-12-16 11:00:00,36.32,36.32,36.27,36.28,9700.0,25.2199,25.2199,25.1852,25.1921,9700.0
2009-12-16 11:10:00,36.28,36.28,36.25,36.26,8000.0,25.1921,25.1921,25.1713,25.1782,8000.0
2009-12-16 11:20:00,36.25,36.26,36.25,36.26,6700.0,25.1713,25.1782,25.1713,25.1782,6700.0
2009-12-16 11:30:00,36.25,36.3,36.25,36.29,18400.0,25.1713,25.206,25.1713,25.1991,18400.0
2009-12-16 11:40:00,36.29,36.32,36.28,36.31,17700.0,25.1991,25.2199,25.1921,25.213,17700.0
2009-12-16 11:50:00,36.31,36.32,36.29,36.3,6800.0,25.213,25.2199,25.1991,25.206,6800.0
2009-12-16 12:00:00,36.3,36.3,36.24,36.25,10400.0,25.206,25.206,25.1643,25.1713,10400.0
2009-12-16 12:10:00,36.25,36.27,36.24,36.25,7300.0,25.1713,25.1852,25.1643,25.1713,7300.0
2009-12-16 12:20:00,36.25,36.28,36.23,36.25,14300.0,25.1713,25.1921,25.1574,25.1713,14300.0
2009-12-16 12:30:00,36.25,36.26,36.24,36.24,7600.0,25.1713,25.1782,25.1643,25.1643,7600.0
2009-12-16 12:40:00,36.24,36.28,36.24,36.26,12600.0,25.1643,25.1921,25.1643,25.1782,12600.0
2009-12-16 12:50:00,36.25,36.25,36.22,36.24,13000.0,25.1713,25.1713,25.1505,25.1643,13000.0
2009-12-16 13:00:00,36.25,36.29,36.25,36.28,17200.0,25.1713,25.1991,25.1713,25.1921,17200.0
2009-12-16 13:10:00,36.27,36.28,36.27,36.28,6100.0,25.1852,25.1921,25.1852,25.1921,6100.0
2009-12-16 13:20:00,36.27,36.28,36.27,36.28,5900.0,25.1852,25.1921,25.1852,25.1921,5900.0
2009-12-16 13:30:00,36.28,36.28,36.27,36.27,12500.0,25.1921,25.1921,25.1852,25.1852,12500.0
2009-12-16 13:40:00,36.27,36.3,36.25,36.26,19400.0,25.1852,25.206,25.1713,25.1782,19400.0
2009-12-16 13:50:00,36.27,36.28,36.26,36.28,14200.0,25.1852,25.1921,25.1782,25.1921,14200.0
2009-12-16 14:00:00,36.27,36.31,36.26,36.29,12800.0,25.1852,25.213,25.1782,25.1991,12800.0
2009-12-16 14:10:00,36.29,36.4,36.28,36.38,26700.0,25.1991,25.2755,25.1921,25.2616,26700.0
2009-12-16 14:20:00,36.4,36.4,36.25,36.31,34300.0,25.2755,25.2755,25.1713,25.213,34300.0
2009-12-16 14:30:00,36.31,36.31,36.24,36.25,29200.0,25.213,25.213,25.1643,25.1713,29200.0
2009-12-16 14:40:00,36.25,36.25,36.15,36.15,27700.0,25.1713,25.1713,25.1019,25.1019,27700.0
2009-12-16 14:50:00,36.15,36.15,36.1,36.12,27200.0,25.1019,25.1019,25.0671,25.081,27200.0
2009-12-16 15:00:00,36.12,36.14,36.04,36.11,56700.0,25.081,25.0949,25.0255,25.0741,56700.0
2009-12-16 15:10:00,36.11,36.12,36.06,36.09,27400.0,25.0741,25.081,25.0394,25.0602,27400.0
2009-12-16 15:20:00,36.1,36.11,36.04,36.04,39800.0,25.0671,25.0741,25.0255,25.0255,39800.0
2009-12-16 15:30:00,36.04,36.11,36.04,36.1,21700.0,25.0255,25.0741,25.0255,25.0671,21700.0
2009-12-16 15:40:00,36.09,36.12,36.06,36.07,38000.0,25.0602,25.081,25.0394,25.0463,38000.0
2009-12-16 15:50:00,36.08,36.09,36.03,36.08,51100.0,25.0532,25.0602,25.0185,25.0532,51100.0
2009-12-17 09:30:00,36.07,36.07,35.9,35.96,38200.0,25.0463,25.0463,24.9283,24.9699,38200.0
2009-12-17 09:40:00,35.97,35.98,35.81,35.82,19900.0,24.9769,24.9838,24.8658,24.8727,19900.0
2009-12-17 09:50:00,35.83,35.84,35.75,35.77,15700.0,24.8797,24.8866,24.8241,24.838,15700.0
2009-12-17 10:00:00,35.78,35.82,35.72,35.73,12200.0,24.8449,24.8727,24.8033,24.8102,12200.0
2009-12-17 10:10:00,35.73,35.74,35.7,35.73,9200.0,24.8102,24.8172,24.7894,24.8102,9200.0
2009-12-17 10:20:00,35.74,35.74,35.67,35.68,16700.0,24.8172,24.8172,24.7686,24.7755,16700.0
2009-12-17 10:30:00,35.69,35.69,35.62,35.66,20500.0,24.7824,24.7824,24.7338,24.7616,20500.0
2009-12-17 10:40:00,35.65,35.7,35.63,35.63,18600.0,24.7547,24.7894,24.7408,24.7408,18600.0
2009-12-17 10:50:00,35.63,35.67,35.63,35.65,10500.0,24.7408,24.7686,24.7408,24.7547,10500.0
2009-12-17 11:00:00,35.65,35.67,35.64,35.65,18000.0,24.7547,24.7686,24.7477,24.7547,18000.0
2009-12-17 11:10:00,35.64,35.72,35.62,35.67,18200.0,24.7477,24.8033,24.7338,24.7686,18200.0
2009-12-17 11:20:00,35.66,35.73,35.62,35.66,23500.0,24.7616,24.8102,24.7338,24.7616,23500.0
2009-12-17 11:30:00,35.65,35.66,35.52,35.57,48500.0,24.7547,24.7616,24.6644,24.6991,48500.0
2009-12-17 11:40:00,35.57,35.58,35.52,35.52,11400.0,24.6991,24.7061,24.6644,24.6644,11400.0
2009-12-17 11:50:00,35.53,35.57,35.51,35.53,27100.0,24.6713,24.6991,24.6575,24.6713,27100.0
2009-12-17 12:00:00,35.54,35.56,35.53,35.55,9800.0,24.6783,24.6922,24.6713,24.6852,9800.0
2009-12-17 12:10:00,35.54,35.58,35.53,35.57,29500.0,24.6783,24.7061,24.6713,24.6991,29500.0
2009-12-17 12:20:00,35.56,35.58,35.54,35.58,14600.0,24.6922,24.7061,24.6783,24.7061,14600.0
2009-12-17 12:30:00,35.59,35.59,35.54,35.58,19800.0,24.713,24.713,24.6783,24.7061,19800.0
2009-12-17 12:40:00,35.59,35.59,35.53,35.56,43800.0,24.713,24.713,24.6713,24.6922,43800.0
2009-12-17 12:50:00,35.57,35.64,35.56,35.63,29600.0,24.6991,24.7477,24.6922,24.7408,29600.0
2009-12-17 13:00:00,35.62,35.65,35.62,35.64,20500.0,24.7338,24.7547,24.7338,24.7477,20500.0
2009-12-17 13:10:00,35.64,35.64,35.58,35.58,11500.0,24.7477,24.7477,24.7061,24.7061,11500.0
2009-12-17 13:20:00,35.58,35.58,35.55,35.58,8700.0,24.7061,24.7061,24.6852,24.7061,8700.0
2009-12-17 13:30:00,35.58,35.61,35.53,35.55,22200.0,24.7061,24.7269,24.6713,24.6852,22200.0
2009-12-17 13:40:00,35.54,35.61,35.54,35.6,21600.0,24.6783,24.7269,24.6783,24.7199,21600.0
2009-12-17 13:50:00,35.6,35.65,35.57,35.61,17600.0,24.7199,24.7547,24.6991,24.7269,17600.0
2009-12-17 14:00:00,35.61,35.69,35.61,35.69,15300.0,24.7269,24.7824,24.7269,24.7824,15300.0
2009-12-17 14:10:00,35.69,35.7,35.61,35.63,17600.0,24.7824,24.7894,24.7269,24.7408,17600.0
2009-12-17 14:20:00,35.64,35.67,35.64,35.67,10600.0,24.7477,24.7686,24.7477,24.7686,10600.0
2009-12-17 14:30:00,35.67,35.73,35.65,35.73,28100.0,24.7686,24.8102,24.7547,24.8102,28100.0
2009-12-17 14:40:00,35.72,35.73,35.64,35.66,24800.0,24.8033,24.8102,24.7477,24.7616,24800.0
2009-12-17 14:50:00,35.66,35.72,35.64,35.72,24700.0,24.7616,24.8033,24.7477,24.8033,24700.0
2009-12-17 15:00:00,35.71,35.71,35.64,35.69,28100.0,24.7963,24.7963,24.7477,24.7824,28100.0
2009-12-17 15:10:00,35.69,35.7,35.64,35.65,29100.0,24.7824,24.7894,24.7477,24.7547,29100.0
2009-12-17 15:20:00,35.65,35.67,35.64,35.65,30200.0,24.7547,24.7686,24.7477,24.7547,30200.0
2009-12-17 15:30:00,35.65,35.68,35.64,35.67,26700.0,24.7547,24.7755,24.7477,24.7686,26700.0
2009-12-17 15:40:00,35.67,35.73,35.64,35.66,49700.0,24.7686,24.8102,24.7477,24.7616,49700.0
2009-12-17 15:50:00,35.67,35.67,35.64,35.67,51000.0,24.7686,24.7686,24.7477,24.7686,51000.0
2009-12-18 09:30:00,35.68,35.93,35.56,35.6,285200.0,24.7755,24.9491,24.6922,24.7199,285200.0
2009-12-18 09:40:00,35.62,35.7,35.5,35.5,29600.0,24.7338,24.7894,24.6505,24.6505,29600.0
2009-12-18 09:50:00,35.53,35.53,35.35,35.37,33200.0,24.6713,24.6713,24.5464,24.5602,33200.0
2009-12-18 10:00:00,35.38,35.5,35.37,35.49,21200.0,24.5672,24.6505,24.5602,24.6436,21200.0
2009-12-18 10:10:00,35.49,35.51,35.38,35.42,35900.0,24.6436,24.6575,24.5672,24.595,35900.0
2009-12-18 10:20:00,35.41,35.42,35.32,35.33,28500.0,24.588,24.595,24.5255,24.5325,28500.0
2009-12-18 10:30:00,35.34,35.34,35.23,35.23,35600.0,24.5394,24.5394,24.463,24.463,35600.0
2009-12-18 10:40:00,35.23,35.24,35.14,35.14,32000.0,24.463,24.47,24.4005,24.4005,32000.0
2009-12-18 10:50:00,35.14,35.17,35.09,35.15,27900.0,24.4005,24.4214,24.3658,24.4075,27900.0
2009-12-18 11:00:00,35.17,35.36,35.15,35.16,66100.0,24.4214,24.5533,24.4075,24.4144,66100.0
2009-12-18 11:10:00,35.16,35.21,35.07,35.09,39600.0,24.4144,24.4491,24.3519,24.3658,39600.0
2009-12-18 11:20:00,35.08,35.25,35.07,35.11,47700.0,24.3589,24.4769,24.3519,24.3797,47700.0
2009-12-18 11:30:00,35.09,35.16,35.08,35.13,9300.0,24.3658,24.4144,24.3589,24.3936,9300.0
2009-12-18 11:40:00,35.16,35.16,35.06,35.1,24800.0,24.4144,24.4144,24.345,24.3728,24800.0
2009-12-18 11:50:00,35.11,35.12,35.06,35.06,22600.0,24.3797,24.3866,24.345,24.345,22600.0
2009-12-18 12:00:00,35.06,35.1,35.06,35.08,21500.0,24.345,24.3728,24.345,24.3589,21500.0
2009-12-18 12:10:00,35.09,35.19,35.07,35.17,18100.0,24.3658,24.4353,24.3519,24.4214,18100.0
2009-12-18 12:20:00,35.17,35.17,35.06,35.07,14600.0,24.4214,24.4214,24.345,24.3519,14600.0
2009-12-18 12:30:00,35.07,35.09,35.06,35.06,11400.0,24.3519,24.3658,24.345,24.345,11400.0
2009-12-18 12:40:00,35.06,35.13,35.05,35.06,27200.0,24.345,24.3936,24.338,24.345,27200.0
2009-12-18 12:50:00,35.06,35.16,35.06,35.16,19400.0,24.345,24.4144,24.345,24.4144,19400.0
2009-12-18 13:00:00,35.16,35.2,35.16,35.18,13000.0,24.4144,24.4422,24.4144,24.4283,13000.0
2009-12-18 13:10:00,35.18,35.26,35.18,35.26,18400.0,24.4283,24.4839,24.4283,24.4839,18400.0
2009-12-18 13:20:00,35.26,35.3,35.22,35.3,17600.0,24.4839,24.5116,24.4561,24.5116,17600.0
2009-12-18 13:30:00,35.3,35.3,35.2,35.2,14900.0,24.5116,24.5116,24.4422,24.4422,14900.0
2009-12-18 13:40:00,35.19,35.2,35.17,35.17,12900.0,24.4353,24.4422,24.4214,24.4214,12900.0
2009-12-18 13:50:00,35.17,35.17,35.11,35.11,20900.0,24.4214,24.4214,24.3797,24.3797,20900.0
2009-12-18 14:00:00,35.12,35.18,35.12,35.16,13900.0,24.3866,24.4283,24.3866,24.4144,13900.0
2009-12-18 14:10:00,35.15,35.16,35.11,35.15,19300.0,24.4075,24.4144,24.3797,24.4075,19300.0
2009-12-18 14:20:00,35.15,35.15,35.11,35.13,16000.0,24.4075,24.4075,24.3797,24.3936,16000.0
2009-12-18 14:30:00,35.12,35.13,35.07,35.1,16000.0,24.3866,24.3936,24.3519,24.3728,16000.0
2009-12-18 14:40:00,35.09,35.14,35.08,35.1,13600.0,24.3658,24.4005,24.3589,24.3728,13600.0
2009-12-18 14:50:00,35.09,35.15,35.09,35.15,16900.0,24.3658,24.4075,24.3658,24.4075,16900.0
2009-12-18 15:00:00,35.14,35.23,35.14,35.22,35700.0,24.4005,24.463,24.4005,24.4561,35700.0
2009-12-18 15:10:00,35.23,35.25,35.21,35.21,17700.0,24.463,24.4769,24.4491,24.4491,17700.0
2009-12-18 15:20:00,35.21,35.26,35.16,35.26,23000.0,24.4491,24.4839,24.4144,24.4839,23000.0
2009-12-18 15:30:00,35.26,35.26,35.16,35.16,35400.0,24.4839,24.4839,24.4144,24.4144,35400.0
2009-12-18 15:40:00,35.17,35.31,35.17,35.29,50300.0,24.4214,24.5186,24.4214,24.5047,50300.0
2009-12-18 15:50:00,35.3,35.33,35.28,35.3,86200.0,24.5116,24.5325,24.4977,24.5116,86200.0
2009-12-21 09:30:00,35.25,35.54,35.25,35.45,21100.0,24.4769,24.6783,24.4769,24.6158,21100.0
2009-12-21 09:40:00,35.46,35.47,35.3,35.32,19700.0,24.6227,24.6297,24.5116,24.5255,19700.0
2009-12-21 09:50:00,35.3,35.38,35.3,35.36,9200.0,24.5116,24.5672,24.5116,24.5533,9200.0
2009-12-21 10:00:00,35.36,35.47,35.36,35.47,12200.0,24.5533,24.6297,24.5533,24.6297,12200.0
2009-12-21 10:10:00,35.47,35.57,35.46,35.57,19100.0,24.6297,24.6991,24.6227,24.6991,19100.0
2009-12-21 10:20:00,35.57,35.57,35.54,35.55,25000.0,24.6991,24.6991,24.6783,24.6852,25000.0
2009-12-21 10:30:00,35.55,35.62,35.55,35.56,23200.0,24.6852,24.7338,24.6852,24.6922,23200.0
2009-12-21 10:40:00,35.57,35.58,35.52,35.52,18900.0,24.6991,24.7061,24.6644,24.6644,18900.0
2009-12-21 10:50:00,35.52,35.56,35.52,35.52,6800.0,24.6644,24.6922,24.6644,24.6644,6800.0
2009-12-21 11:00:00,35.52,35.55,35.51,35.53,14300.0,24.6644,24.6852,24.6575,24.6713,14300.0
2009-12-21 11:10:00,35.53,35.55,35.51,35.54,16100.0,24.6713,24.6852,24.6575,24.6783,16100.0
2009-12-21 11:20:00,35.55,35.58,35.52,35.57,16600.0,24.6852,24.7061,24.6644,24.6991,16600.0
2009-12-21 11:30:00,35.56,35.58,35.55,35.57,16800.0,24.6922,24.7061,24.6852,24.6991,16800.0
2009-12-21 11:40:00,35.57,35.58,35.55,35.57,19600.0,24.6991,24.7061,24.6852,24.6991,19600.0
2009-12-21 11:50:00,35.57,35.58,35.56,35.56,14100.0,24.6991,24.7061,24.6922,24.6922,14100.0
2009-12-21 12:00:00,35.56,35.64,35.56,35.64,15200.0,24.6922,24.7477,24.6922,24.7477,15200.0
2009-12-21 12:10:00,35.64,35.65,35.64,35.64,8000.0,24.7477,24.7547,24.7477,24.7477,8000.0
2009-12-21 12:20:00,35.65,35.69,35.64,35.68,12500.0,24.7547,24.7824,24.7477,24.7755,12500.0
2009-12-21 12:30:00,35.67,35.68,35.64,35.67,8600.0,24.7686,24.7755,24.7477,24.7686,8600.0
2009-12-21 12:40:00,35.67,35.7,35.66,35.67,16200.0,24.7686,24.7894,24.7616,24.7686,16200.0
2009-12-21 12:50:00,35.66,35.67,35.6,35.62,13200.0,24.7616,24.7686,24.7199,24.7338,13200.0
2009-12-21 13:00:00,35.61,35.66,35.61,35.66,9300.0,24.7269,24.7616,24.7269,24.7616,9300.0
2009-12-21 13:10:00,35.66,35.67,35.61,35.63,13100.0,24.7616,24.7686,24.7269,24.7408,13100.0
2009-12-21 13:20:00,35.62,35.63,35.6,35.6,10600.0,24.7338,24.7408,24.7199,24.7199,10600.0
2009-12-21 13:30:00,35.61,35.66,35.61,35.66,5800.0,24.7269,24.7616,24.7269,24.7616,5800.0
2009-12-21 13:40:00,35.65,35.67,35.62,35.63,24800.0,24.7547,24.7686,24.7338,24.7408,24800.0
2009-12-21 13:50:00,35.64,35.66,35.64,35.65,9200.0,24.7477,24.7616,24.7477,24.7547,9200.0
2009-12-21 14:00:00,35.64,35.64,35.61,35.64,6300.0,24.7477,24.7477,24.7269,24.7477,6300.0
2009-12-21 14:10:00,35.64,35.7,35.64,35.67,11500.0,24.7477,24.7894,24.7477,24.7686,11500.0
2009-12-21 14:20:00,35.68,35.68,35.65,35.65,11000.0,24.7755,24.7755,24.7547,24.7547,11000.0
2009-12-21 14:30:00,35.66,35.68,35.64,35.65,15300.0,24.7616,24.7755,24.7477,24.7547,15300.0
2009-12-21 14:40:00,35.65,35.67,35.64,35.66,7700.0,24.7547,24.7686,24.7477,24.7616,7700.0
2009-12-21 14:50:00,35.65,35.66,35.61,35.63,5500.0,24.7547,24.7616,24.7269,24.7408,5500.0
2009-12-21 15:00:00,35.62,35.63,35.59,35.61,14000.0,24.7338,24.7408,24.713,24.7269,14000.0
2009-12-21 15:10:00,35.6,35.62,35.56,35.58,27200.0,24.7199,24.7338,24.6922,24.7061,27200.0
2009-12-21 15:20:00,35.57,35.62,35.54,35.55,39900.0,24.6991,24.7338,24.6783,24.6852,39900.0
2009-12-21 15:30:00,35.56,35.56,35.54,35.55,27500.0,24.6922,24.6922,24.6783,24.6852,27500.0
2009-12-21 15:40:00,35.55,35.59,35.54,35.57,35100.0,24.6852,24.713,24.6783,24.6991,35100.0
2009-12-21 15:50:00,35.58,35.6,35.55,35.56,59600.0,24.7061,24.7199,24.6852,24.6922,59600.0
2009-12-22 09:30:00,35.54,35.73,35.5,35.64,55400.0,24.6783,24.8102,24.6505,24.7477,55400.0
2009-12-22 09:40:00,35.65,35.79,35.65,35.77,21700.0,24.7547,24.8519,24.7547,24.838,21700.0
2009-12-22 09:50:00,35.75,35.83,35.73,35.76,19800.0,24.8241,24.8797,24.8102,24.831,19800.0
2009-12-22 10:00:00,35.76,35.92,35.74,35.91,16500.0,24.831,24.9421,24.8172,24.9352,16500.0
2009-12-22 10:10:00,35.91,35.94,35.87,35.93,15100.0,24.9352,24.956,24.9074,24.9491,15100.0
2009-12-22 10:20:00,35.91,35.91,35.77,35.9,19500.0,24.9352,24.9352,24.838,24.9283,19500.0
2009-12-22 10:30:00,35.89,35.9,35.86,35.9,11400.0,24.9213,24.9283,24.9005,24.9283,11400.0
2009-12-22 10:40:00,35.89,35.91,35.89,35.9,12200.0,24.9213,24.9352,24.9213,24.9283,12200.0
2009-12-22 10:50:00,35.91,35.93,35.91,35.92,24400.0,24.9352,24.9491,24.9352,24.9421,24400.0
2009-12-22 11:00:00,35.93,35.96,35.86,35.96,41700.0,24.9491,24.9699,24.9005,24.9699,41700.0
2009-12-22 11:10:00,35.95,36.0,35.95,36.0,11600.0,24.963,24.9977,24.963,24.9977,11600.0
2009-12-22 11:20:00,35.99,36.03,35.99,36.03,13100.0,24.9908,25.0185,24.9908,25.0185,13100.0
2009-12-22 11:30:00,36.03,36.07,36.0,36.06,29200.0,25.0185,25.0463,24.9977,25.0394,29200.0
2009-12-22 11:40:00,36.07,36.08,36.06,36.08,17200.0,25.0463,25.0532,25.0394,25.0532,17200.0
2009-12-22 11:50:00,36.08,36.1,36.07,36.1,9100.0,25.0532,25.0671,25.0463,25.0671,9100.0
2009-12-22 12:00:00,36.11,36.16,36.1,36.14,9600.0,25.0741,25.1088,25.0671,25.0949,9600.0
2009-12-22 12:10:00,36.14,36.14,36.11,36.11,6000.0,25.0949,25.0949,25.0741,25.0741,6000.0
2009-12-22 12:20:00,36.11,36.14,36.1,36.13,8100.0,25.0741,25.0949,25.0671,25.088,8100.0
2009-12-22 12:30:00,36.14,36.14,36.12,36.12,6000.0,25.0949,25.0949,25.081,25.081,6000.0
2009-12-22 12:40:00,36.12,36.14,36.11,36.12,11300.0,25.081,25.0949,25.0741,25.081,11300.0
2009-12-22 12:50:00,36.12,36.15,36.12,36.15,16800.0,25.081,25.1019,25.081,25.1019,16800.0
2009-12-22 13:00:00,36.15,36.15,36.12,36.14,10200.0,25.1019,25.1019,25.081,25.0949,10200.0
2009-12-22 13:10:00,36.14,36.16,36.12,36.13,10300.0,25.0949,25.1088,25.081,25.088,10300.0
2009-12-22 13:20:00,36.14,36.14,36.12,36.13,11900.0,25.0949,25.0949,25.081,25.088,11900.0
2009-12-22 13:30:00,36.12,36.15,36.12,36.13,14500.0,25.081,25.1019,25.081,25.088,14500.0
2009-12-22 13:40:00,36.14,36.16,36.13,36.15,13200.0,25.0949,25.1088,25.088,25.1019,13200.0
2009-12-22 13:50:00,36.15,36.16,36.11,36.15,21500.0,25.1019,25.1088,25.0741,25.1019,21500.0
2009-12-22 14:00:00,36.15,36.16,36.13,36.15,24800.0,25.1019,25.1088,25.088,25.1019,24800.0
2009-12-22 14:10:00,36.15,36.16,36.13,36.13,20300.0,25.1019,25.1088,25.088,25.088,20300.0
2009-12-22 14:20:00,36.13,36.16,36.13,36.15,31600.0,25.088,25.1088,25.088,25.1019,31600.0
2009-12-22 14:30:00,36.15,36.16,36.14,36.16,18600.0,25.1019,25.1088,25.0949,25.1088,18600.0
2009-12-22 14:40:00,36.16,36.18,36.14,36.14,12600.0,25.1088,25.1227,25.0949,25.0949,12600.0
2009-12-22 14:50:00,36.14,36.15,36.13,36.13,15900.0,25.0949,25.1019,25.088,25.088,15900.0
2009-12-22 15:00:00,36.14,36.14,36.05,36.11,63500.0,25.0949,25.0949,25.0324,25.0741,63500.0
2009-12-22 15:10:00,36.11,36.14,36.05,36.14,80900.0,25.0741,25.0949,25.0324,25.0949,80900.0
2009-12-22 15:20:00,36.14,36.14,36.09,36.12,54800.0,25.0949,25.0949,25.0602,25.081,54800.0
2009-12-22 15:30:00,36.11,36.14,36.1,36.13,53500.0,25.0741,25.0949,25.0671,25.088,53500.0
2009-12-22 15:40:00,36.13,36.14,36.1,36.13,38600.0,25.088,25.0949,25.0671,25.088,38600.0
2009-12-22 15:50:00,36.14,36.19,36.11,36.19,104600.0,25.0949,25.1296,25.0741,25.1296,104600.0
2009-12-23 09:30:00,36.25,36.25,36.07,36.21,22500.0,25.1713,25.1713,25.0463,25.1435,22500.0
2009-12-23 09:40:00,36.2,36.2,36.05,36.08,17100.0,25.1366,25.1366,25.0324,25.0532,17100.0
2009-12-23 09:50:00,36.14,36.17,36.08,36.15,12600.0,25.0949,25.1157,25.0532,25.1019,12600.0
2009-12-23 10:00:00,36.15,36.25,36.06,36.14,31700.0,25.1019,25.1713,25.0394,25.0949,31700.0
2009-12-23 10:10:00,36.14,36.23,36.12,36.21,21100.0,25.0949,25.1574,25.081,25.1435,21100.0
2009-12-23 10:20:00,36.21,36.23,36.17,36.23,10900.0,25.1435,25.1574,25.1157,25.1574,10900.0
2009-12-23 10:30:00,36.23,36.26,36.22,36.26,13900.0,25.1574,25.1782,25.1505,25.1782,13900.0
2009-12-23 10:40:00,36.25,36.29,36.23,36.28,19600.0,25.1713,25.1991,25.1574,25.1921,19600.0
2009-12-23 10:50:00,36.28,36.29,36.22,36.26,10700.0,25.1921,25.1991,25.1505,25.1782,10700.0
2009-12-23 11:00:00,36.25,36.27,36.24,36.27,7900.0,25.1713,25.1852,25.1643,25.1852,7900.0
2009-12-23 11:10:00,36.26,36.29,36.26,36.28,11500.0,25.1782,25.1991,25.1782,25.1921,11500.0
2009-12-23 11:20:00,36.29,36.34,36.29,36.31,31200.0,25.1991,25.2338,25.1991,25.213,31200.0
2009-12-23 11:30:00,36.31,36.45,36.3,36.41,26600.0,25.213,25.3102,25.206,25.2824,26600.0
2009-12-23 11:40:00,36.41,36.43,36.4,36.41,6100.0,25.2824,25.2963,25.2755,25.2824,6100.0
2009-12-23 11:50:00,36.4,36.43,36.4,36.43,3200.0,25.2755,25.2963,25.2755,25.2963,3200.0
2009-12-23 12:00:00,36.43,36.43,36.39,36.4,7300.0,25.2963,25.2963,25.2685,25.2755,7300.0
2009-12-23 12:10:00,36.39,36.39,36.38,36.39,1900.0,25.2685,25.2685,25.2616,25.2685,1900.0
2009-12-23 12:20:00,36.38,36.39,36.35,36.35,6600.0,25.2616,25.2685,25.2407,25.2407,6600.0
2009-12-23 12:30:00,36.36,36.36,36.32,36.32,4500.0,25.2477,25.2477,25.2199,25.2199,4500.0
2009-12-23 12:40:00,36.32,36.33,36.29,36.31,8100.0,25.2199,25.2268,25.1991,25.213,8100.0
2009-12-23 12:50:00,36.32,36.34,36.31,36.32,5300.0,25.2199,25.2338,25.213,25.2199,5300.0
2009-12-23 13:00:00,36.33,36.33,36.3,36.3,2300.0,25.2268,25.2268,25.206,25.206,2300.0
2009-12-23 13:10:00,36.3,36.31,36.3,36.3,1900.0,25.206,25.213,25.206,25.206,1900.0
2009-12-23 13:20:00,36.31,36.34,36.3,36.33,13700.0,25.213,25.2338,25.206,25.2268,13700.0
2009-12-23 13:30:00,36.33,36.33,36.32,36.33,3600.0,25.2268,25.2268,25.2199,25.2268,3600.0
2009-12-23 13:40:00,36.32,36.37,36.32,36.36,8000.0,25.2199,25.2546,25.2199,25.2477,8000.0
2009-12-23 13:50:00,36.36,36.37,36.35,36.35,1400.0,25.2477,25.2546,25.2407,25.2407,1400.0
2009-12-23 14:00:00,36.36,36.36,36.33,36.34,6900.0,25.2477,25.2477,25.2268,25.2338,6900.0
2009-12-23 14:10:00,36.34,36.35,36.33,36.34,3600.0,25.2338,25.2407,25.2268,25.2338,3600.0
2009-12-23 14:20:00,36.35,36.35,36.32,36.32,5800.0,25.2407,25.2407,25.2199,25.2199,5800.0
2009-12-23 14:30:00,36.33,36.34,36.29,36.31,12000.0,25.2268,25.2338,25.1991,25.213,12000.0
2009-12-23 14:40:00,36.32,36.32,36.28,36.31,13400.0,25.2199,25.2199,25.1921,25.213,13400.0
2009-12-23 14:50:00,36.31,36.32,36.3,36.31,12700.0,25.213,25.2199,25.206,25.213,12700.0
2009-12-23 15:00:00,36.31,36.31,36.25,36.27,14000.0,25.213,25.213,25.1713,25.1852,14000.0
2009-12-23 15:10:00,36.27,36.32,36.27,36.31,8800.0,25.1852,25.2199,25.1852,25.213,8800.0
2009-12-23 15:20:00,36.31,36.32,36.29,36.29,7900.0,25.213,25.2199,25.1991,25.1991,7900.0
2009-12-23 15:30:00,36.3,36.31,36.27,36.29,13700.0,25.206,25.213,25.1852,25.1991,13700.0
2009-12-23 15:40:00,36.29,36.32,36.29,36.29,11800.0,25.1991,25.2199,25.1991,25.1991,11800.0
2009-12-23 15:50:00,36.29,36.36,36.29,36.35,26400.0,25.1991,25.2477,25.1991,25.2407,26400.0
2009-12-24 09:30:00,36.36,36.47,36.2,36.41,17000.0,25.2477,25.3241,25.1366,25.2824,17000.0
2009-12-24 09:40:00,36.39,36.39,36.34,36.34,5100.0,25.2685,25.2685,25.2338,25.2338,5100.0
2009-12-24 09:50:00,36.3,36.4,36.3,36.39,3800.0,25.206,25.2755,25.206,25.2685,3800.0
2009-12-24 10:00:00,36.4,36.5,36.4,36.44,12200.0,25.2755,25.3449,25.2755,25.3032,12200.0
2009-12-24 10:10:00,36.44,36.45,36.38,36.38,2100.0,25.3032,25.3102,25.2616,25.2616,2100.0
2009-12-24 10:20:00,36.39,36.48,36.39,36.44,8500.0,25.2685,25.331,25.2685,25.3032,8500.0
2009-12-24 10:30:00,36.44,36.44,36.36,36.37,5500.0,25.3032,25.3032,25.2477,25.2546,5500.0
2009-12-24 10:40:00,36.36,36.42,36.36,36.42,2800.0,25.2477,25.2893,25.2477,25.2893,2800.0
2009-12-24 10:50:00,36.42,36.45,36.39,36.45,4600.0,25.2893,25.3102,25.2685,25.3102,4600.0
2009-12-24 11:00:00,36.45,36.45,36.38,36.42,25500.0,25.3102,25.3102,25.2616,25.2893,25500.0
2009-12-24 11:10:00,36.42,36.42,36.32,36.32,7500.0,25.2893,25.2893,25.2199,25.2199,7500.0
2009-12-24 11:20:00,36.31,36.36,36.31,36.35,4100.0,25.213,25.2477,25.213,25.2407,4100.0
2009-12-24 11:30:00,36.36,36.36,36.35,36.35,11700.0,25.2477,25.2477,25.2407,25.2407,11700.0
2009-12-24 11:40:00,36.35,36.36,36.32,36.32,5800.0,25.2407,25.2477,25.2199,25.2199,5800.0
2009-12-24 11:50:00,36.33,36.33,36.3,36.32,7600.0,25.2268,25.2268,25.206,25.2199,7600.0
2009-12-24 12:00:00,36.33,36.37,36.33,36.37,2600.0,25.2268,25.2546,25.2268,25.2546,2600.0
2009-12-24 12:10:00,36.38,36.43,36.38,36.43,8800.0,25.2616,25.2963,25.2616,25.2963,8800.0
2009-12-24 12:20:00,36.43,36.46,36.43,36.45,6700.0,25.2963,25.3171,25.2963,25.3102,6700.0
2009-12-24 12:30:00,36.46,36.47,36.45,36.46,13200.0,25.3171,25.3241,25.3102,25.3171,13200.0
2009-12-24 12:40:00,36.47,36.47,36.43,36.43,11800.0,25.3241,25.3241,25.2963,25.2963,11800.0
2009-12-24 12:50:00,36.43,36.49,36.4,36.45,13800.0,25.2963,25.3379,25.2755,25.3102,13800.0
2009-12-28 09:30:00,36.39,36.45,36.31,36.38,21200.0,25.2685,25.3102,25.213,25.2616,21200.0
2009-12-28 09:40:00,36.38,36.43,36.37,36.41,6500.0,25.2616,25.2963,25.2546,25.2824,6500.0
2009-12-28 09:50:00,36.4,36.4,36.37,36.37,5300.0,25.2755,25.2755,25.2546,25.2546,5300.0
2009-12-28 10:00:00,36.38,36.47,36.34,36.46,12000.0,25.2616,25.3241,25.2338,25.3171,12000.0
2009-12-28 10:10:00,36.45,36.45,36.41,36.44,11900.0,25.3102,25.3102,25.2824,25.3032,11900.0
2009-12-28 10:20:00,36.43,36.45,36.41,36.44,6700.0,25.2963,25.3102,25.2824,25.3032,6700.0
2009-12-28 10:30:00,36.44,36.45,36.42,36.44,4700.0,25.3032,25.3102,25.2893,25.3032,4700.0
2009-12-28 10:40:00,36.44,36.46,36.44,36.45,7200.0,25.3032,25.3171,25.3032,25.3102,7200.0
2009-12-28 10:50:00,36.45,36.48,36.44,36.46,13100.0,25.3102,25.331,25.3032,25.3171,13100.0
2009-12-28 11:00:00,36.47,36.47,36.46,36.47,3300.0,25.3241,25.3241,25.3171,25.3241,3300.0
2009-12-28 11:10:00,36.46,36.47,36.45,36.47,5200.0,25.3171,25.3241,25.3102,25.3241,5200.0
2009-12-28 11:20:00,36.46,36.47,36.46,36.47,6300.0,25.3171,25.3241,25.3171,25.3241,6300.0
2009-12-28 11:30:00,36.46,36.48,36.46,36.48,3200.0,25.3171,25.331,25.3171,25.331,3200.0
2009-12-28 11:40:00,36.48,36.48,36.46,36.47,5500.0,25.331,25.331,25.3171,25.3241,5500.0
2009-12-28 11:50:00,36.47,36.5,36.47,36.5,8300.0,25.3241,25.3449,25.3241,25.3449,8300.0
2009-12-28 12:00:00,36.49,36.5,36.48,36.48,5200.0,25.3379,25.3449,25.331,25.331,5200.0
2009-12-28 12:10:00,36.47,36.5,36.46,36.48,16000.0,25.3241,25.3449,25.3171,25.331,16000.0
2009-12-28 12:20:00,36.48,36.5,36.48,36.5,1900.0,25.331,25.3449,25.331,25.3449,1900.0
2009-12-28 12:30:00,36.49,36.5,36.49,36.5,2900.0,25.3379,25.3449,25.3379,25.3449,2900.0
2009-12-28 12:40:00,36.5,36.5,36.49,36.5,2300.0,25.3449,25.3449,25.3379,25.3449,2300.0
2009-12-28 12:50:00,36.49,36.5,36.49,36.5,2200.0,25.3379,25.3449,25.3379,25.3449,2200.0
2009-12-28 13:00:00,36.49,36.5,36.49,36.49,3500.0,25.3379,25.3449,25.3379,25.3379,3500.0
2009-12-28 13:10:00,36.49,36.5,36.49,36.49,3900.0,25.3379,25.3449,25.3379,25.3379,3900.0
2009-12-28 13:20:00,36.49,36.53,36.49,36.51,16200.0,25.3379,25.3657,25.3379,25.3518,16200.0
2009-12-28 13:30:00,36.51,36.53,36.51,36.52,2900.0,25.3518,25.3657,25.3518,25.3588,2900.0
2009-12-28 13:40:00,36.53,36.53,36.5,36.5,4300.0,25.3657,25.3657,25.3449,25.3449,4300.0
2009-12-28 13:50:00,36.5,36.52,36.5,36.52,4300.0,25.3449,25.3588,25.3449,25.3588,4300.0
2009-12-28 14:00:00,36.51,36.52,36.49,36.52,10500.0,25.3518,25.3588,25.3379,25.3588,10500.0
2009-12-28 14:10:00,36.51,36.55,36.48,36.48,29100.0,25.3518,25.3796,25.331,25.331,29100.0
2009-12-28 14:20:00,36.49,36.52,36.49,36.5,14300.0,25.3379,25.3588,25.3379,25.3449,14300.0
2009-12-28 14:30:00,36.51,36.53,36.5,36.52,3900.0,25.3518,25.3657,25.3449,25.3588,3900.0
2009-12-28 14:40:00,36.52,36.54,36.52,36.54,4500.0,25.3588,25.3727,25.3588,25.3727,4500.0
2009-12-28 14:50:00,36.53,36.58,36.53,36.55,10800.0,25.3657,25.4004,25.3657,25.3796,10800.0
2009-12-28 15:00:00,36.55,36.56,36.53,36.55,12300.0,25.3796,25.3866,25.3657,25.3796,12300.0
2009-12-28 15:10:00,36.55,36.56,36.51,36.52,18700.0,25.3796,25.3866,25.3518,25.3588,18700.0
2009-12-28 15:20:00,36.52,36.53,36.5,36.53,12700.0,25.3588,25.3657,25.3449,25.3657,12700.0
2009-12-28 15:30:00,36.53,36.55,36.53,36.54,17600.0,25.3657,25.3796,25.3657,25.3727,17600.0
2009-12-28 15:40:00,36.55,36.57,36.54,36.55,20400.0,25.3796,25.3935,25.3727,25.3796,20400.0
2009-12-28 15:50:00,36.55,36.58,36.54,36.58,42500.0,25.3796,25.4004,25.3727,25.4004,42500.0
2009-12-29 09:30:00,36.61,36.63,36.51,36.63,22800.0,25.4213,25.4352,25.3518,25.4352,22800.0
2009-12-29 09:40:00,36.63,36.7,36.55,36.67,57500.0,25.4352,25.4838,25.3796,25.4629,57500.0
2009-12-29 09:50:00,36.65,36.7,36.59,36.67,14900.0,25.449,25.4838,25.4074,25.4629,14900.0
2009-12-29 10:00:00,36.67,36.68,36.57,36.57,11400.0,25.4629,25.4699,25.3935,25.3935,11400.0
2009-12-29 10:10:00,36.57,36.68,36.57,36.65,8400.0,25.3935,25.4699,25.3935,25.449,8400.0
2009-12-29 10:20:00,36.64,36.64,36.57,36.57,7700.0,25.4421,25.4421,25.3935,25.3935,7700.0
2009-12-29 10:30:00,36.58,36.64,36.53,36.6,24500.0,25.4004,25.4421,25.3657,25.4143,24500.0
2009-12-29 10:40:00,36.59,36.61,36.56,36.58,6100.0,25.4074,25.4213,25.3866,25.4004,6100.0
2009-12-29 10:50:00,36.57,36.58,36.54,36.54,5100.0,25.3935,25.4004,25.3727,25.3727,5100.0
2009-12-29 11:00:00,36.54,36.6,36.54,36.57,7200.0,25.3727,25.4143,25.3727,25.3935,7200.0
2009-12-29 11:10:00,36.55,36.55,36.54,36.55,5100.0,25.3796,25.3796,25.3727,25.3796,5100.0
2009-12-29 11:20:00,36.55,36.57,36.53,36.53,5800.0,25.3796,25.3935,25.3657,25.3657,5800.0
2009-12-29 11:30:00,36.53,36.57,36.53,36.57,12500.0,25.3657,25.3935,25.3657,25.3935,12500.0
2009-12-29 11:40:00,36.57,36.57,36.54,36.55,3000.0,25.3935,25.3935,25.3727,25.3796,3000.0
2009-12-29 11:50:00,36.54,36.57,36.54,36.57,2200.0,25.3727,25.3935,25.3727,25.3935,2200.0
2009-12-29 12:00:00,36.55,36.56,36.54,36.54,3300.0,25.3796,25.3866,25.3727,25.3727,3300.0
2009-12-29 12:10:00,36.54,36.57,36.53,36.56,5600.0,25.3727,25.3935,25.3657,25.3866,5600.0
2009-12-29 12:20:00,36.55,36.55,36.53,36.53,5800.0,25.3796,25.3796,25.3657,25.3657,5800.0
2009-12-29 12:30:00,36.53,36.53,36.52,36.52,3500.0,25.3657,25.3657,25.3588,25.3588,3500.0
2009-12-29 12:40:00,36.52,36.53,36.52,36.52,1900.0,25.3588,25.3657,25.3588,25.3588,1900.0
2009-12-29 12:50:00,36.52,36.52,36.5,36.5,3400.0,25.3588,25.3588,25.3449,25.3449,3400.0
2009-12-29 13:00:00,36.5,36.51,36.49,36.5,4400.0,25.3449,25.3518,25.3379,25.3449,4400.0
2009-12-29 13:10:00,36.5,36.5,36.47,36.47,6900.0,25.3449,25.3449,25.3241,25.3241,6900.0
2009-12-29 13:20:00,36.47,36.5,36.47,36.48,5100.0,25.3241,25.3449,25.3241,25.331,5100.0
2009-12-29 13:30:00,36.48,36.53,36.48,36.53,7400.0,25.331,25.3657,25.331,25.3657,7400.0
2009-12-29 13:40:00,36.53,36.54,36.52,36.54,4500.0,25.3657,25.3727,25.3588,25.3727,4500.0
2009-12-29 13:50:00,36.54,36.54,36.52,36.52,3700.0,25.3727,25.3727,25.3588,25.3588,3700.0
2009-12-29 14:00:00,36.53,36.54,36.52,36.54,6100.0,25.3657,25.3727,25.3588,25.3727,6100.0
2009-12-29 14:10:00,36.54,36.55,36.54,36.54,1500.0,25.3727,25.3796,25.3727,25.3727,1500.0
2009-12-29 14:20:00,36.54,36.55,36.52,36.55,6000.0,25.3727,25.3796,25.3588,25.3796,6000.0
2009-12-29 14:30:00,36.53,36.54,36.52,36.52,5700.0,25.3657,25.3727,25.3588,25.3588,5700.0
2009-12-29 14:40:00,36.52,36.53,36.5,36.5,8200.0,25.3588,25.3657,25.3449,25.3449,8200.0
2009-12-29 14:50:00,36.51,36.51,36.47,36.48,14900.0,25.3518,25.3518,25.3241,25.331,14900.0
2009-12-29 15:00:00,36.48,36.52,36.47,36.49,27400.0,25.331,25.3588,25.3241,25.3379,27400.0
2009-12-29 15:10:00,36.5,36.51,36.47,36.49,16500.0,25.3449,25.3518,25.3241,25.3379,16500.0
2009-12-29 15:20:00,36.5,36.54,36.46,36.53,40400.0,25.3449,25.3727,25.3171,25.3657,40400.0
2009-12-29 15:30:00,36.54,36.54,36.46,36.49,21200.0,25.3727,25.3727,25.3171,25.3379,21200.0
2009-12-29 15:40:00,36.49,36.49,36.42,36.45,46800.0,25.3379,25.3379,25.2893,25.3102,46800.0
2009-12-29 15:50:00,36.45,36.46,36.39,36.41,64500.0,25.3102,25.3171,25.2685,25.2824,64500.0
2009-12-30 09:30:00,36.27,36.39,36.15,36.15,16200.0,25.1852,25.2685,25.1019,25.1019,16200.0
2009-12-30 09:40:00,36.15,36.29,36.11,36.2,18300.0,25.1019,25.1991,25.0741,25.1366,18300.0
2009-12-30 09:50:00,36.2,36.3,36.2,36.29,7900.0,25.1366,25.206,25.1366,25.1991,7900.0
2009-12-30 10:00:00,36.28,36.39,36.28,36.37,6400.0,25.1921,25.2685,25.1921,25.2546,6400.0
2009-12-30 10:10:00,36.37,36.39,36.27,36.29,14900.0,25.2546,25.2685,25.1852,25.1991,14900.0
2009-12-30 10:20:00,36.28,36.33,36.27,36.28,11600.0,25.1921,25.2268,25.1852,25.1921,11600.0
2009-12-30 10:30:00,36.29,36.29,36.24,36.25,8600.0,25.1991,25.1991,25.1643,25.1713,8600.0
2009-12-30 10:40:00,36.25,36.29,36.24,36.29,7400.0,25.1713,25.1991,25.1643,25.1991,7400.0
2009-12-30 10:50:00,36.29,36.33,36.28,36.31,6300.0,25.1991,25.2268,25.1921,25.213,6300.0
2009-12-30 11:00:00,36.31,36.32,36.3,36.31,8700.0,25.213,25.2199,25.206,25.213,8700.0
2009-12-30 11:10:00,36.32,36.36,36.32,36.36,8800.0,25.2199,25.2477,25.2199,25.2477,8800.0
2009-12-30 11:20:00,36.36,36.38,36.36,36.36,4700.0,25.2477,25.2616,25.2477,25.2477,4700.0
2009-12-30 11:30:00,36.36,36.39,36.36,36.39,5200.0,25.2477,25.2685,25.2477,25.2685,5200.0
2009-12-30 11:40:00,36.39,36.41,36.38,36.41,7800.0,25.2685,25.2824,25.2616,25.2824,7800.0
2009-12-30 11:50:00,36.42,36.43,36.36,36.36,7900.0,25.2893,25.2963,25.2477,25.2477,7900.0
2009-12-30 12:00:00,36.36,36.38,36.36,36.37,4400.0,25.2477,25.2616,25.2477,25.2546,4400.0
2009-12-30 12:10:00,36.37,36.37,36.32,36.33,4800.0,25.2546,25.2546,25.2199,25.2268,4800.0
2009-12-30 12:20:00,36.33,36.34,36.32,36.33,6900.0,25.2268,25.2338,25.2199,25.2268,6900.0
2009-12-30 12:30:00,36.33,36.34,36.3,36.31,3500.0,25.2268,25.2338,25.206,25.213,3500.0
2009-12-30 12:40:00,36.31,36.31,36.27,36.29,4700.0,25.213,25.213,25.1852,25.1991,4700.0
2009-12-30 12:50:00,36.28,36.3,36.27,36.27,5500.0,25.1921,25.206,25.1852,25.1852,5500.0
2009-12-30 13:00:00,36.27,36.29,36.27,36.27,3700.0,25.1852,25.1991,25.1852,25.1852,3700.0
2009-12-30 13:10:00,36.27,36.3,36.27,36.29,2900.0,25.1852,25.206,25.1852,25.1991,2900.0
2009-12-30 13:20:00,36.3,36.32,36.29,36.3,10300.0,25.206,25.2199,25.1991,25.206,10300.0
2009-12-30 13:30:00,36.29,36.31,36.29,36.3,4200.0,25.1991,25.213,25.1991,25.206,4200.0
2009-12-30 13:40:00,36.3,36.33,36.3,36.32,7000.0,25.206,25.2268,25.206,25.2199,7000.0
2009-12-30 13:50:00,36.33,36.33,36.32,36.32,13700.0,25.2268,25.2268,25.2199,25.2199,13700.0
2009-12-30 14:00:00,36.32,36.33,36.32,36.32,7900.0,25.2199,25.2268,25.2199,25.2199,7900.0
2009-12-30 14:10:00,36.33,36.33,36.32,36.32,4400.0,25.2268,25.2268,25.2199,25.2199,4400.0
2009-12-30 14:20:00,36.33,36.33,36.32,36.33,4500.0,25.2268,25.2268,25.2199,25.2268,4500.0
2009-12-30 14:30:00,36.33,36.33,36.32,36.33,3000.0,25.2268,25.2268,25.2199,25.2268,3000.0
2009-12-30 14:40:00,36.32,36.33,36.32,36.33,5200.0,25.2199,25.2268,25.2199,25.2268,5200.0
2009-12-30 14:50:00,36.32,36.33,36.32,36.33,7000.0,25.2199,25.2268,25.2199,25.2268,7000.0
2009-12-30 15:00:00,36.32,36.33,36.3,36.31,16000.0,25.2199,25.2268,25.206,25.213,16000.0
2009-12-30 15:10:00,36.31,36.34,36.31,36.32,9300.0,25.213,25.2338,25.213,25.2199,9300.0
2009-12-30 15:20:00,36.32,36.33,36.31,36.33,7400.0,25.2199,25.2268,25.213,25.2268,7400.0
2009-12-30 15:30:00,36.33,36.41,36.33,36.4,26600.0,25.2268,25.2824,25.2268,25.2755,26600.0
2009-12-30 15:40:00,36.39,36.46,36.39,36.45,43600.0,25.2685,25.3171,25.2685,25.3102,43600.0
2009-12-30 15:50:00,36.45,36.49,36.44,36.47,67200.0,25.3102,25.3379,25.3032,25.3241,67200.0
2009-12-31 09:30:00,36.56,36.56,36.3,36.41,18700.0,25.3866,25.3866,25.206,25.2824,18700.0
2009-12-31 09:40:00,36.4,36.51,36.35,36.42,12700.0,25.2755,25.3518,25.2407,25.2893,12700.0
2009-12-31 09:50:00,36.42,36.51,36.42,36.48,13000.0,25.2893,25.3518,25.2893,25.331,13000.0
2009-12-31 10:00:00,36.47,36.48,36.38,36.4,12400.0,25.3241,25.331,25.2616,25.2755,12400.0
2009-12-31 10:10:00,36.39,36.39,36.28,36.28,13600.0,25.2685,25.2685,25.1921,25.1921,13600.0
2009-12-31 10:20:00,36.29,36.29,36.24,36.25,9600.0,25.1991,25.1991,25.1643,25.1713,9600.0
2009-12-31 10:30:00,36.25,36.28,36.24,36.27,7300.0,25.1713,25.1921,25.1643,25.1852,7300.0
2009-12-31 10:40:00,36.27,36.28,36.24,36.25,16600.0,25.1852,25.1921,25.1643,25.1713,16600.0
2009-12-31 10:50:00,36.25,36.25,36.15,36.15,12100.0,25.1713,25.1713,25.1019,25.1019,12100.0
2009-12-31 11:00:00,36.14,36.15,36.03,36.03,12300.0,25.0949,25.1019,25.0185,25.0185,12300.0
2009-12-31 11:10:00,36.04,36.09,36.04,36.04,12800.0,25.0255,25.0602,25.0255,25.0255,12800.0
2009-12-31 11:20:00,36.03,36.06,36.0,36.04,14900.0,25.0185,25.0394,24.9977,25.0255,14900.0
2009-12-31 11:30:00,36.04,36.04,35.95,35.96,13300.0,25.0255,25.0255,24.963,24.9699,13300.0
2009-12-31 11:40:00,35.97,35.97,35.95,35.96,12300.0,24.9769,24.9769,24.963,24.9699,12300.0
2009-12-31 11:50:00,35.97,35.98,35.96,35.96,5700.0,24.9769,24.9838,24.9699,24.9699,5700.0
2009-12-31 12:00:00,35.97,35.97,35.96,35.97,3800.0,24.9769,24.9769,24.9699,24.9769,3800.0
2009-12-31 12:10:00,35.97,36.0,35.97,36.0,13900.0,24.9769,24.9977,24.9769,24.9977,13900.0
2009-12-31 12:20:00,36.0,36.04,36.0,36.04,5200.0,24.9977,25.0255,24.9977,25.0255,5200.0
2009-12-31 12:30:00,36.04,36.04,36.03,36.04,3700.0,25.0255,25.0255,25.0185,25.0255,3700.0
2009-12-31 12:40:00,36.04,36.04,36.01,36.01,8500.0,25.0255,25.0255,25.0046,25.0046,8500.0
2009-12-31 12:50:00,36.02,36.02,35.96,35.97,9600.0,25.0116,25.0116,24.9699,24.9769,9600.0
2009-12-31 13:00:00,35.96,35.97,35.96,35.96,4600.0,24.9699,24.9769,24.9699,24.9699,4600.0
2009-12-31 13:10:00,35.97,35.97,35.95,35.95,5300.0,24.9769,24.9769,24.963,24.963,5300.0
2009-12-31 13:20:00,35.95,35.97,35.95,35.96,7300.0,24.963,24.9769,24.963,24.9699,7300.0
2009-12-31 13:30:00,35.96,35.97,35.96,35.96,5300.0,24.9699,24.9769,24.9699,24.9699,5300.0
2009-12-31 13:40:00,35.96,35.97,35.95,35.95,4600.0,24.9699,24.9769,24.963,24.963,4600.0
2009-12-31 13:50:00,35.96,35.97,35.95,35.97,6800.0,24.9699,24.9769,24.963,24.9769,6800.0
2009-12-31 14:00:00,35.96,35.97,35.96,35.96,6500.0,24.9699,24.9769,24.9699,24.9699,6500.0
2009-12-31 14:10:00,35.97,35.97,35.96,35.97,6200.0,24.9769,24.9769,24.9699,24.9769,6200.0
2009-12-31 14:20:00,35.96,35.97,35.95,35.96,10900.0,24.9699,24.9769,24.963,24.9699,10900.0
2009-12-31 14:30:00,35.96,35.96,35.95,35.96,6500.0,24.9699,24.9699,24.963,24.9699,6500.0
2009-12-31 14:40:00,35.96,35.96,35.95,35.95,7200.0,24.9699,24.9699,24.963,24.963,7200.0
2009-12-31 14:50:00,35.96,35.96,35.91,35.94,22000.0,24.9699,24.9699,24.9352,24.956,22000.0
2009-12-31 15:00:00,35.94,35.99,35.94,35.99,13700.0,24.956,24.9908,24.956,24.9908,13700.0
2009-12-31 15:10:00,35.98,36.02,35.98,36.02,13600.0,24.9838,25.0116,24.9838,25.0116,13600.0
2009-12-31 15:20:00,36.01,36.07,36.01,36.06,16000.0,25.0046,25.0463,25.0046,25.0394,16000.0
2009-12-31 15:30:00,36.06,36.07,35.92,35.95,35400.0,25.0394,25.0463,24.9421,24.963,35400.0
2009-12-31 15:40:00,35.94,35.95,35.82,35.87,43400.0,24.956,24.963,24.8727,24.9074,43400.0
2009-12-31 15:50:00,35.87,35.88,35.78,35.79,65700.0,24.9074,24.9144,24.8449,24.8519,65700.0
2010-01-04 09:30:00,36.01,36.01,35.76,35.87,54500.0,25.0046,25.0046,24.831,24.9074,54500.0
2010-01-04 09:40:00,35.86,35.99,35.78,35.98,24200.0,24.9005,24.9908,24.8449,24.9838,24200.0
2010-01-04 09:50:00,35.96,35.96,35.84,35.89,18400.0,24.9699,24.9699,24.8866,24.9213,18400.0
2010-01-04 10:00:00,35.9,36.0,35.89,35.99,15500.0,24.9283,24.9977,24.9213,24.9908,15500.0
2010-01-04 10:10:00,35.99,36.0,35.95,35.99,12100.0,24.9908,24.9977,24.963,24.9908,12100.0
2010-01-04 10:20:00,35.99,36.08,35.97,36.06,14000.0,24.9908,25.0532,24.9769,25.0394,14000.0
2010-01-04 10:30:00,36.07,36.13,36.03,36.05,19200.0,25.0463,25.088,25.0185,25.0324,19200.0
2010-01-04 10:40:00,36.05,36.08,36.0,36.06,10100.0,25.0324,25.0532,24.9977,25.0394,10100.0
2010-01-04 10:50:00,36.05,36.05,35.95,35.96,11800.0,25.0324,25.0324,24.963,24.9699,11800.0
2010-01-04 11:00:00,35.95,35.96,35.93,35.93,3900.0,24.963,24.9699,24.9491,24.9491,3900.0
2010-01-04 11:10:00,35.94,35.94,35.87,35.9,27400.0,24.956,24.956,24.9074,24.9283,27400.0
2010-01-04 11:20:00,35.9,35.94,35.87,35.93,10500.0,24.9283,24.956,24.9074,24.9491,10500.0
2010-01-04 11:30:00,35.93,35.99,35.92,35.95,9200.0,24.9491,24.9908,24.9421,24.963,9200.0
2010-01-04 11:40:00,35.96,36.03,35.95,36.01,27500.0,24.9699,25.0185,24.963,25.0046,27500.0
2010-01-04 11:50:00,36.0,36.02,35.96,35.98,17700.0,24.9977,25.0116,24.9699,24.9838,17700.0
2010-01-04 12:00:00,35.99,36.0,35.97,35.97,13000.0,24.9908,24.9977,24.9769,24.9769,13000.0
2010-01-04 12:10:00,35.97,36.02,35.97,36.0,13600.0,24.9769,25.0116,24.9769,24.9977,13600.0
2010-01-04 12:20:00,36.0,36.01,35.99,36.0,8300.0,24.9977,25.0046,24.9908,24.9977,8300.0
2010-01-04 12:30:00,36.01,36.02,35.99,36.01,7900.0,25.0046,25.0116,24.9908,25.0046,7900.0
2010-01-04 12:40:00,36.01,36.03,35.99,36.03,53800.0,25.0046,25.0185,24.9908,25.0185,53800.0
2010-01-04 12:50:00,36.03,36.03,35.97,35.99,10500.0,25.0185,25.0185,24.9769,24.9908,10500.0
2010-01-04 13:00:00,35.99,36.01,35.97,36.01,12600.0,24.9908,25.0046,24.9769,25.0046,12600.0
2010-01-04 13:10:00,35.99,36.02,35.98,35.98,8600.0,24.9908,25.0116,24.9838,24.9838,8600.0
2010-01-04 13:20:00,35.98,36.04,35.98,36.03,7400.0,24.9838,25.0255,24.9838,25.0185,7400.0
2010-01-04 13:30:00,36.04,36.05,36.0,36.05,9500.0,25.0255,25.0324,24.9977,25.0324,9500.0
2010-01-04 13:40:00,36.04,36.07,36.04,36.05,11300.0,25.0255,25.0463,25.0255,25.0324,11300.0
2010-01-04 13:50:00,36.04,36.05,36.02,36.03,16000.0,25.0255,25.0324,25.0116,25.0185,16000.0
2010-01-04 14:00:00,36.03,36.1,36.02,36.06,21900.0,25.0185,25.0671,25.0116,25.0394,21900.0
2010-01-04 14:10:00,36.07,36.1,36.07,36.09,12100.0,25.0463,25.0671,25.0463,25.0602,12100.0
2010-01-04 14:20:00,36.08,36.1,36.06,36.1,15400.0,25.0532,25.0671,25.0394,25.0671,15400.0
2010-01-04 14:30:00,36.1,36.12,36.09,36.11,13200.0,25.0671,25.081,25.0602,25.0741,13200.0
2010-01-04 14:40:00,36.11,36.15,36.11,36.13,22000.0,25.0741,25.1019,25.0741,25.088,22000.0
2010-01-04 14:50:00,36.14,36.14,36.11,36.13,21800.0,25.0949,25.0949,25.0741,25.088,21800.0
2010-01-04 15:00:00,36.14,36.14,36.11,36.12,35600.0,25.0949,25.0949,25.0741,25.081,35600.0
2010-01-04 15:10:00,36.12,36.14,36.11,36.14,18300.0,25.081,25.0949,25.0741,25.0949,18300.0
2010-01-04 15:20:00,36.14,36.14,36.1,36.13,21000.0,25.0949,25.0949,25.0671,25.088,21000.0
2010-01-04 15:30:00,36.13,36.13,36.08,36.12,43900.0,25.088,25.088,25.0532,25.081,43900.0
2010-01-04 15:40:00,36.12,36.2,36.12,36.15,88600.0,25.081,25.1366,25.081,25.1019,88600.0
2010-01-04 15:50:00,36.16,36.26,36.15,36.2,117800.0,25.1088,25.1782,25.1019,25.1366,117800.0
2010-01-05 09:30:00,36.24,36.25,36.0,36.1,42600.0,25.1643,25.1713,24.9977,25.0671,42600.0
2010-01-05 09:40:00,36.1,36.26,36.1,36.25,45000.0,25.0671,25.1782,25.0671,25.1713,45000.0
2010-01-05 09:50:00,36.27,36.29,36.2,36.2,16200.0,25.1852,25.1991,25.1366,25.1366,16200.0
2010-01-05 10:00:00,36.2,36.34,36.18,36.26,47700.0,25.1366,25.2338,25.1227,25.1782,47700.0
2010-01-05 10:10:00,36.26,36.29,36.23,36.26,74400.0,25.1782,25.1991,25.1574,25.1782,74400.0
2010-01-05 10:20:00,36.26,36.45,36.25,36.43,50400.0,25.1782,25.3102,25.1713,25.2963,50400.0
2010-01-05 10:30:00,36.44,36.54,36.4,36.53,51600.0,25.3032,25.3727,25.2755,25.3657,51600.0
2010-01-05 10:40:00,36.53,36.74,36.52,36.65,104900.0,25.3657,25.5115,25.3588,25.449,104900.0
2010-01-05 10:50:00,36.65,36.88,36.65,36.88,112700.0,25.449,25.6088,25.449,25.6088,112700.0
2010-01-05 11:00:00,36.88,36.99,36.85,36.92,114300.0,25.6088,25.6851,25.5879,25.6365,114300.0
2010-01-05 11:10:00,36.92,36.95,36.9,36.92,81000.0,25.6365,25.6574,25.6226,25.6365,81000.0
2010-01-05 11:20:00,36.93,37.0,36.9,36.95,78800.0,25.6435,25.6921,25.6226,25.6574,78800.0
2010-01-05 11:30:00,36.95,37.1,36.94,37.1,420600.0,25.6574,25.7615,25.6504,25.7615,420600.0
2010-01-05 11:40:00,37.1,37.19,37.1,37.16,56500.0,25.7615,25.824,25.7615,25.8032,56500.0
2010-01-05 11:50:00,37.15,37.24,37.11,37.24,91100.0,25.7962,25.8587,25.7685,25.8587,91100.0
2010-01-05 12:00:00,37.24,37.28,37.21,37.23,63800.0,25.8587,25.8865,25.8379,25.8518,63800.0
2010-01-05 12:10:00,37.22,37.22,37.17,37.2,64000.0,25.8448,25.8448,25.8101,25.831,64000.0
2010-01-05 12:20:00,37.19,37.28,37.19,37.28,45100.0,25.824,25.8865,25.824,25.8865,45100.0
2010-01-05 12:30:00,37.27,37.34,37.27,37.31,74700.0,25.8796,25.9282,25.8796,25.9073,74700.0
2010-01-05 12:40:00,37.3,37.37,37.3,37.37,47200.0,25.9004,25.949,25.9004,25.949,47200.0
2010-01-05 12:50:00,37.37,37.56,37.37,37.51,98800.0,25.949,26.0809,25.949,26.0462,98800.0
2010-01-05 13:00:00,37.52,37.56,37.48,37.56,56800.0,26.0532,26.0809,26.0254,26.0809,56800.0
2010-01-05 13:10:00,37.56,37.68,37.55,37.66,61300.0,26.0809,26.1643,26.074,26.1504,61300.0
2010-01-05 13:20:00,37.65,37.76,37.61,37.75,102000.0,26.1434,26.2198,26.1157,26.2129,102000.0
2010-01-05 13:30:00,37.74,37.8,37.72,37.8,88700.0,26.2059,26.2476,26.192,26.2476,88700.0
2010-01-05 13:40:00,37.8,37.91,37.74,37.89,75700.0,26.2476,26.324,26.2059,26.3101,75700.0
2010-01-05 13:50:00,37.89,37.9,37.81,37.81,73100.0,26.3101,26.317,26.2545,26.2545,73100.0
2010-01-05 14:00:00,37.81,37.81,37.73,37.74,64000.0,26.2545,26.2545,26.199,26.2059,64000.0
2010-01-05 14:10:00,37.73,37.75,37.68,37.71,124300.0,26.199,26.2129,26.1643,26.1851,124300.0
2010-01-05 14:20:00,37.71,37.72,37.65,37.66,87600.0,26.1851,26.192,26.1434,26.1504,87600.0
2010-01-05 14:30:00,37.66,37.71,37.61,37.63,79100.0,26.1504,26.1851,26.1157,26.1295,79100.0
2010-01-05 14:40:00,37.62,37.65,37.6,37.6,59200.0,26.1226,26.1434,26.1087,26.1087,59200.0
2010-01-05 14:50:00,37.6,37.61,37.57,37.58,40900.0,26.1087,26.1157,26.0879,26.0948,40900.0
2010-01-05 15:00:00,37.57,37.61,37.53,37.53,69800.0,26.0879,26.1157,26.0601,26.0601,69800.0
2010-01-05 15:10:00,37.53,37.53,37.4,37.4,97100.0,26.0601,26.0601,25.9698,25.9698,97100.0
2010-01-05 15:20:00,37.4,37.41,37.32,37.35,87000.0,25.9698,25.9768,25.9143,25.9351,87000.0
2010-01-05 15:30:00,37.35,37.36,37.23,37.25,115400.0,25.9351,25.9421,25.8518,25.8657,115400.0
2010-01-05 15:40:00,37.24,37.31,37.23,37.27,195200.0,25.8587,25.9073,25.8518,25.8796,195200.0
2010-01-05 15:50:00,37.28,37.32,37.14,37.19,301500.0,25.8865,25.9143,25.7893,25.824,301500.0
2010-01-06 09:30:00,37.32,37.53,37.14,37.22,80400.0,25.9143,26.0601,25.7893,25.8448,80400.0
2010-01-06 09:40:00,37.22,37.32,37.06,37.07,38200.0,25.8448,25.9143,25.7337,25.7407,38200.0
2010-01-06 09:50:00,37.08,37.17,37.05,37.12,21900.0,25.7476,25.8101,25.7268,25.7754,21900.0
2010-01-06 10:00:00,37.1,37.3,37.08,37.2,42800.0,25.7615,25.9004,25.7476,25.831,42800.0
2010-01-06 10:10:00,37.2,37.39,37.17,37.34,27500.0,25.831,25.9629,25.8101,25.9282,27500.0
2010-01-06 10:20:00,37.34,37.42,37.29,37.29,30400.0,25.9282,25.9837,25.8934,25.8934,30400.0
2010-01-06 10:30:00,37.3,37.37,37.27,37.33,30500.0,25.9004,25.949,25.8796,25.9212,30500.0
2010-01-06 10:40:00,37.32,37.4,37.31,37.39,18800.0,25.9143,25.9698,25.9073,25.9629,18800.0
2010-01-06 10:50:00,37.39,37.42,37.38,37.42,30700.0,25.9629,25.9837,25.9559,25.9837,30700.0
2010-01-06 11:00:00,37.42,37.43,37.35,37.37,31200.0,25.9837,25.9907,25.9351,25.949,31200.0
2010-01-06 11:10:00,37.37,37.37,37.26,37.29,16400.0,25.949,25.949,25.8726,25.8934,16400.0
2010-01-06 11:20:00,37.29,37.31,37.21,37.22,17300.0,25.8934,25.9073,25.8379,25.8448,17300.0
2010-01-06 11:30:00,37.21,37.25,37.16,37.18,15600.0,25.8379,25.8657,25.8032,25.8171,15600.0
2010-01-06 11:40:00,37.18,37.26,37.18,37.23,29300.0,25.8171,25.8726,25.8171,25.8518,29300.0
2010-01-06 11:50:00,37.24,37.38,37.23,37.38,33500.0,25.8587,25.9559,25.8518,25.9559,33500.0
2010-01-06 12:00:00,37.38,37.38,37.3,37.31,7700.0,25.9559,25.9559,25.9004,25.9073,7700.0
2010-01-06 12:10:00,37.31,37.36,37.26,37.26,11100.0,25.9073,25.9421,25.8726,25.8726,11100.0
2010-01-06 12:20:00,37.28,37.28,37.24,37.26,27500.0,25.8865,25.8865,25.8587,25.8726,27500.0
2010-01-06 12:30:00,37.27,37.27,37.21,37.21,15100.0,25.8796,25.8796,25.8379,25.8379,15100.0
2010-01-06 12:40:00,37.21,37.22,37.16,37.16,12700.0,25.8379,25.8448,25.8032,25.8032,12700.0
2010-01-06 12:50:00,37.16,37.2,37.14,37.18,48800.0,25.8032,25.831,25.7893,25.8171,48800.0
2010-01-06 13:00:00,37.2,37.21,37.13,37.13,21300.0,25.831,25.8379,25.7823,25.7823,21300.0
2010-01-06 13:10:00,37.14,37.17,37.1,37.13,10900.0,25.7893,25.8101,25.7615,25.7823,10900.0
2010-01-06 13:20:00,37.13,37.18,37.12,37.17,19100.0,25.7823,25.8171,25.7754,25.8101,19100.0
2010-01-06 13:30:00,37.16,37.16,37.1,37.12,30800.0,25.8032,25.8032,25.7615,25.7754,30800.0
2010-01-06 13:40:00,37.13,37.16,37.1,37.1,7800.0,25.7823,25.8032,25.7615,25.7615,7800.0
2010-01-06 13:50:00,37.1,37.13,37.09,37.1,22300.0,25.7615,25.7823,25.7546,25.7615,22300.0
2010-01-06 14:00:00,37.1,37.12,37.1,37.1,17300.0,25.7615,25.7754,25.7615,25.7615,17300.0
2010-01-06 14:10:00,37.11,37.12,37.08,37.08,16500.0,25.7685,25.7754,25.7476,25.7476,16500.0
2010-01-06 14:20:00,37.09,37.1,37.07,37.08,16000.0,25.7546,25.7615,25.7407,25.7476,16000.0
2010-01-06 14:30:00,37.08,37.13,37.06,37.12,28400.0,25.7476,25.7823,25.7337,25.7754,28400.0
2010-01-06 14:40:00,37.12,37.13,37.09,37.1,20800.0,25.7754,25.7823,25.7546,25.7615,20800.0
2010-01-06 14:50:00,37.09,37.14,37.09,37.11,24700.0,25.7546,25.7893,25.7546,25.7685,24700.0
2010-01-06 15:00:00,37.11,37.11,37.05,37.06,25800.0,25.7685,25.7685,25.7268,25.7337,25800.0
2010-01-06 15:10:00,37.07,37.07,37.01,37.02,38300.0,25.7407,25.7407,25.699,25.706,38300.0
2010-01-06 15:20:00,37.03,37.05,37.01,37.02,25800.0,25.7129,25.7268,25.699,25.706,25800.0
2010-01-06 15:30:00,37.02,37.04,37.0,37.04,28400.0,25.706,25.7199,25.6921,25.7199,28400.0
2010-01-06 15:40:00,37.04,37.04,36.86,36.9,136700.0,25.7199,25.7199,25.5949,25.6226,136700.0
2010-01-06 15:50:00,36.9,36.98,36.75,36.86,334400.0,25.6226,25.6782,25.5185,25.5949,334400.0
2010-01-07 09:30:00,37.02,37.02,36.65,36.65,42000.0,25.706,25.706,25.449,25.449,42000.0
2010-01-07 09:40:00,36.65,36.65,36.36,36.36,47400.0,25.449,25.449,25.2477,25.2477,47400.0
2010-01-07 09:50:00,36.36,36.68,36.36,36.55,75200.0,25.2477,25.4699,25.2477,25.3796,75200.0
2010-01-07 10:00:00,36.55,36.56,36.48,36.54,31300.0,25.3796,25.3866,25.331,25.3727,31300.0
2010-01-07 10:10:00,36.54,36.63,36.53,36.56,38700.0,25.3727,25.4352,25.3657,25.3866,38700.0
2010-01-07 10:20:00,36.56,36.61,36.53,36.56,27800.0,25.3866,25.4213,25.3657,25.3866,27800.0
2010-01-07 10:30:00,36.56,36.65,36.5,36.5,26400.0,25.3866,25.449,25.3449,25.3449,26400.0
2010-01-07 10:40:00,36.5,36.58,36.5,36.55,32700.0,25.3449,25.4004,25.3449,25.3796,32700.0
2010-01-07 10:50:00,36.55,36.56,36.45,36.51,44900.0,25.3796,25.3866,25.3102,25.3518,44900.0
2010-01-07 11:00:00,36.5,36.56,36.46,36.54,32000.0,25.3449,25.3866,25.3171,25.3727,32000.0
2010-01-07 11:10:00,36.56,36.56,36.45,36.45,14000.0,25.3866,25.3866,25.3102,25.3102,14000.0
2010-01-07 11:20:00,36.46,36.58,36.45,36.55,28000.0,25.3171,25.4004,25.3102,25.3796,28000.0
2010-01-07 11:30:00,36.56,36.58,36.52,36.55,15200.0,25.3866,25.4004,25.3588,25.3796,15200.0
2010-01-07 11:40:00,36.55,36.62,36.52,36.53,36300.0,25.3796,25.4282,25.3588,25.3657,36300.0
2010-01-07 11:50:00,36.53,36.58,36.51,36.52,18900.0,25.3657,25.4004,25.3518,25.3588,18900.0
2010-01-07 12:00:00,36.53,36.57,36.51,36.55,25900.0,25.3657,25.3935,25.3518,25.3796,25900.0
2010-01-07 12:10:00,36.55,36.56,36.53,36.55,16600.0,25.3796,25.3866,25.3657,25.3796,16600.0
2010-01-07 12:20:00,36.55,36.57,36.52,36.52,30500.0,25.3796,25.3935,25.3588,25.3588,30500.0
2010-01-07 12:30:00,36.52,36.56,36.51,36.55,28000.0,25.3588,25.3866,25.3518,25.3796,28000.0
2010-01-07 12:40:00,36.56,36.57,36.53,36.55,9000.0,25.3866,25.3935,25.3657,25.3796,9000.0
2010-01-07 12:50:00,36.56,36.57,36.52,36.52,10300.0,25.3866,25.3935,25.3588,25.3588,10300.0
2010-01-07 13:00:00,36.53,36.57,36.52,36.57,8000.0,25.3657,25.3935,25.3588,25.3935,8000.0
2010-01-07 13:10:00,36.57,36.63,36.56,36.61,11000.0,25.3935,25.4352,25.3866,25.4213,11000.0
2010-01-07 13:20:00,36.61,36.66,36.6,36.65,12900.0,25.4213,25.456,25.4143,25.449,12900.0
2010-01-07 13:30:00,36.64,36.64,36.6,36.6,13000.0,25.4421,25.4421,25.4143,25.4143,13000.0
2010-01-07 13:40:00,36.61,36.61,36.52,36.53,40900.0,25.4213,25.4213,25.3588,25.3657,40900.0
2010-01-07 13:50:00,36.53,36.56,36.5,36.52,9900.0,25.3657,25.3866,25.3449,25.3588,9900.0
2010-01-07 14:00:00,36.52,36.54,36.5,36.53,9200.0,25.3588,25.3727,25.3449,25.3657,9200.0
2010-01-07 14:10:00,36.53,36.56,36.53,36.54,9400.0,25.3657,25.3866,25.3657,25.3727,9400.0
2010-01-07 14:20:00,36.54,36.57,36.53,36.53,17000.0,25.3727,25.3935,25.3657,25.3657,17000.0
2010-01-07 14:30:00,36.54,36.63,36.54,36.6,16800.0,25.3727,25.4352,25.3727,25.4143,16800.0
2010-01-07 14:40:00,36.6,36.6,36.55,36.57,13500.0,25.4143,25.4143,25.3796,25.3935,13500.0
2010-01-07 14:50:00,36.56,36.57,36.55,36.55,12000.0,25.3866,25.3935,25.3796,25.3796,12000.0
2010-01-07 15:00:00,36.55,36.61,36.47,36.58,35500.0,25.3796,25.4213,25.3241,25.4004,35500.0
2010-01-07 15:10:00,36.58,36.62,36.58,36.6,11400.0,25.4004,25.4282,25.4004,25.4143,11400.0
2010-01-07 15:20:00,36.59,36.64,36.51,36.57,52900.0,25.4074,25.4421,25.3518,25.3935,52900.0
2010-01-07 15:30:00,36.57,36.59,36.51,36.53,29700.0,25.3935,25.4074,25.3518,25.3657,29700.0
2010-01-07 15:40:00,36.52,36.53,36.49,36.49,35300.0,25.3588,25.3657,25.3379,25.3379,35300.0
2010-01-07 15:50:00,36.49,36.56,36.49,36.52,67500.0,25.3379,25.3866,25.3379,25.3588,67500.0
2010-01-08 09:30:00,36.55,36.59,36.31,36.34,51100.0,25.3796,25.4074,25.213,25.2338,51100.0
2010-01-08 09:40:00,36.34,36.44,36.27,36.32,15700.0,25.2338,25.3032,25.1852,25.2199,15700.0
2010-01-08 09:50:00,36.32,36.33,36.25,36.32,17300.0,25.2199,25.2268,25.1713,25.2199,17300.0
2010-01-08 10:00:00,36.32,36.4,36.32,36.34,25000.0,25.2199,25.2755,25.2199,25.2338,25000.0
2010-01-08 10:10:00,36.35,36.37,36.3,36.36,10700.0,25.2407,25.2546,25.206,25.2477,10700.0
2010-01-08 10:20:00,36.34,36.37,36.3,36.31,20600.0,25.2338,25.2546,25.206,25.213,20600.0
2010-01-08 10:30:00,36.32,36.36,36.31,36.35,14700.0,25.2199,25.2477,25.213,25.2407,14700.0
2010-01-08 10:40:00,36.37,36.53,36.37,36.53,44400.0,25.2546,25.3657,25.2546,25.3657,44400.0
2010-01-08 10:50:00,36.55,36.63,36.53,36.54,53900.0,25.3796,25.4352,25.3657,25.3727,53900.0
2010-01-08 11:00:00,36.54,36.54,36.39,36.44,35800.0,25.3727,25.3727,25.2685,25.3032,35800.0
2010-01-08 11:10:00,36.42,36.48,36.42,36.44,25700.0,25.2893,25.331,25.2893,25.3032,25700.0
2010-01-08 11:20:00,36.44,36.44,36.35,36.36,8000.0,25.3032,25.3032,25.2407,25.2477,8000.0
2010-01-08 11:30:00,36.36,36.36,36.31,36.32,10900.0,25.2477,25.2477,25.213,25.2199,10900.0
2010-01-08 11:40:00,36.34,36.34,36.28,36.28,21200.0,25.2338,25.2338,25.1921,25.1921,21200.0
2010-01-08 11:50:00,36.29,36.29,36.25,36.25,11600.0,25.1991,25.1991,25.1713,25.1713,11600.0
2010-01-08 12:00:00,36.26,36.26,36.21,36.24,13900.0,25.1782,25.1782,25.1435,25.1643,13900.0
2010-01-08 12:10:00,36.24,36.28,36.23,36.27,17100.0,25.1643,25.1921,25.1574,25.1852,17100.0
2010-01-08 12:20:00,36.27,36.29,36.24,36.26,11900.0,25.1852,25.1991,25.1643,25.1782,11900.0
2010-01-08 12:30:00,36.28,36.36,36.26,36.36,13300.0,25.1921,25.2477,25.1782,25.2477,13300.0
2010-01-08 12:40:00,36.36,36.39,36.35,36.36,9300.0,25.2477,25.2685,25.2407,25.2477,9300.0
2010-01-08 12:50:00,36.37,36.41,36.36,36.38,11100.0,25.2546,25.2824,25.2477,25.2616,11100.0
2010-01-08 13:00:00,36.38,36.41,36.33,36.33,13000.0,25.2616,25.2824,25.2268,25.2268,13000.0
2010-01-08 13:10:00,36.33,36.39,36.33,36.33,10200.0,25.2268,25.2685,25.2268,25.2268,10200.0
2010-01-08 13:20:00,36.33,36.35,36.3,36.31,8500.0,25.2268,25.2407,25.206,25.213,8500.0
2010-01-08 13:30:00,36.32,36.38,36.3,36.3,12900.0,25.2199,25.2616,25.206,25.206,12900.0
2010-01-08 13:40:00,36.3,36.31,36.26,36.28,12700.0,25.206,25.213,25.1782,25.1921,12700.0
2010-01-08 13:50:00,36.28,36.28,36.23,36.24,17300.0,25.1921,25.1921,25.1574,25.1643,17300.0
2010-01-08 14:00:00,36.24,36.26,36.21,36.21,6200.0,25.1643,25.1782,25.1435,25.1435,6200.0
2010-01-08 14:10:00,36.22,36.23,36.21,36.22,5100.0,25.1505,25.1574,25.1435,25.1505,5100.0
2010-01-08 14:20:00,36.21,36.27,36.21,36.25,8800.0,25.1435,25.1852,25.1435,25.1713,8800.0
2010-01-08 14:30:00,36.25,36.26,36.23,36.23,6800.0,25.1713,25.1782,25.1574,25.1574,6800.0
2010-01-08 14:40:00,36.23,36.25,36.2,36.24,45300.0,25.1574,25.1713,25.1366,25.1643,45300.0
2010-01-08 14:50:00,36.24,36.24,36.21,36.23,15800.0,25.1643,25.1643,25.1435,25.1574,15800.0
2010-01-08 15:00:00,36.23,36.29,36.22,36.29,20800.0,25.1574,25.1991,25.1505,25.1991,20800.0
2010-01-08 15:10:00,36.28,36.3,36.28,36.28,16100.0,25.1921,25.206,25.1921,25.1921,16100.0
2010-01-08 15:20:00,36.29,36.31,36.28,36.3,13200.0,25.1991,25.213,25.1921,25.206,13200.0
2010-01-08 15:30:00,36.31,36.35,36.3,36.34,27000.0,25.213,25.2407,25.206,25.2338,27000.0
2010-01-08 15:40:00,36.36,36.4,36.35,36.39,37500.0,25.2477,25.2755,25.2407,25.2685,37500.0
2010-01-08 15:50:00,36.38,36.39,36.33,36.37,67900.0,25.2616,25.2685,25.2268,25.2546,67900.0
2010-01-11 09:30:00,36.42,36.42,36.0,36.01,77200.0,25.2893,25.2893,24.9977,25.0046,77200.0
2010-01-11 09:40:00,36.0,36.01,35.83,35.89,46200.0,24.9977,25.0046,24.8797,24.9213,46200.0
2010-01-11 09:50:00,35.88,36.05,35.87,36.05,41200.0,24.9144,25.0324,24.9074,25.0324,41200.0
2010-01-11 10:00:00,36.05,36.06,35.96,36.02,50400.0,25.0324,25.0394,24.9699,25.0116,50400.0
2010-01-11 10:10:00,36.01,36.32,36.01,36.29,112500.0,25.0046,25.2199,25.0046,25.1991,112500.0
2010-01-11 10:20:00,36.28,36.29,36.2,36.2,18200.0,25.1921,25.1991,25.1366,25.1366,18200.0
2010-01-11 10:30:00,36.2,36.21,36.11,36.12,17900.0,25.1366,25.1435,25.0741,25.081,17900.0
2010-01-11 10:40:00,36.12,36.2,36.12,36.17,24500.0,25.081,25.1366,25.081,25.1157,24500.0
2010-01-11 10:50:00,36.17,36.21,36.14,36.14,17200.0,25.1157,25.1435,25.0949,25.0949,17200.0
2010-01-11 11:00:00,36.15,36.18,36.08,36.17,28300.0,25.1019,25.1227,25.0532,25.1157,28300.0
2010-01-11 11:10:00,36.17,36.17,36.07,36.08,18800.0,25.1157,25.1157,25.0463,25.0532,18800.0
2010-01-11 11:20:00,36.07,36.09,36.03,36.03,16500.0,25.0463,25.0602,25.0185,25.0185,16500.0
2010-01-11 11:30:00,36.02,36.14,36.02,36.13,15900.0,25.0116,25.0949,25.0116,25.088,15900.0
2010-01-11 11:40:00,36.13,36.14,36.09,36.1,13000.0,25.088,25.0949,25.0602,25.0671,13000.0
2010-01-11 11:50:00,36.09,36.14,36.09,36.09,13100.0,25.0602,25.0949,25.0602,25.0602,13100.0
2010-01-11 12:00:00,36.09,36.09,36.04,36.05,9300.0,25.0602,25.0602,25.0255,25.0324,9300.0
2010-01-11 12:10:00,36.05,36.13,36.05,36.12,24200.0,25.0324,25.088,25.0324,25.081,24200.0
2010-01-11 12:20:00,36.13,36.16,36.13,36.15,8700.0,25.088,25.1088,25.088,25.1019,8700.0
2010-01-11 12:30:00,36.15,36.21,36.14,36.21,18200.0,25.1019,25.1435,25.0949,25.1435,18200.0
2010-01-11 12:40:00,36.2,36.31,36.16,36.16,27400.0,25.1366,25.213,25.1088,25.1088,27400.0
2010-01-11 12:50:00,36.16,36.18,36.15,36.16,18200.0,25.1088,25.1227,25.1019,25.1088,18200.0
2010-01-11 13:00:00,36.15,36.15,36.08,36.12,13400.0,25.1019,25.1019,25.0532,25.081,13400.0
2010-01-11 13:10:00,36.12,36.13,36.09,36.1,10000.0,25.081,25.088,25.0602,25.0671,10000.0
2010-01-11 13:20:00,36.1,36.1,36.04,36.05,13600.0,25.0671,25.0671,25.0255,25.0324,13600.0
2010-01-11 13:30:00,36.06,36.06,36.04,36.04,7200.0,25.0394,25.0394,25.0255,25.0255,7200.0
2010-01-11 13:40:00,36.04,36.13,36.04,36.1,17700.0,25.0255,25.088,25.0255,25.0671,17700.0
2010-01-11 13:50:00,36.1,36.12,36.1,36.1,13800.0,25.0671,25.081,25.0671,25.0671,13800.0
2010-01-11 14:00:00,36.1,36.12,36.09,36.11,12100.0,25.0671,25.081,25.0602,25.0741,12100.0
2010-01-11 14:10:00,36.12,36.12,36.08,36.08,35300.0,25.081,25.081,25.0532,25.0532,35300.0
2010-01-11 14:20:00,36.09,36.09,36.03,36.04,24500.0,25.0602,25.0602,25.0185,25.0255,24500.0
2010-01-11 14:30:00,36.03,36.03,35.97,35.99,38100.0,25.0185,25.0185,24.9769,24.9908,38100.0
2010-01-11 14:40:00,35.99,36.02,35.97,36.0,28500.0,24.9908,25.0116,24.9769,24.9977,28500.0
2010-01-11 14:50:00,35.99,36.0,35.96,35.98,31100.0,24.9908,24.9977,24.9699,24.9838,31100.0
2010-01-11 15:00:00,35.97,36.07,35.96,36.06,24200.0,24.9769,25.0463,24.9699,25.0394,24200.0
2010-01-11 15:10:00,36.06,36.07,35.99,36.01,57200.0,25.0394,25.0463,24.9908,25.0046,57200.0
2010-01-11 15:20:00,36.01,36.07,35.99,36.07,64800.0,25.0046,25.0463,24.9908,25.0463,64800.0
2010-01-11 15:30:00,36.07,36.18,36.05,36.18,38100.0,25.0463,25.1227,25.0324,25.1227,38100.0
2010-01-11 15:40:00,36.18,36.2,36.09,36.1,53400.0,25.1227,25.1366,25.0602,25.0671,53400.0
2010-01-11 15:50:00,36.1,36.21,36.04,36.17,128800.0,25.0671,25.1435,25.0255,25.1157,128800.0
2010-01-12 09:30:00,36.2,36.5,36.15,36.48,56900.0,25.1366,25.3449,25.1019,25.331,56900.0
2010-01-12 09:40:00,36.48,36.79,36.46,36.76,66300.0,25.331,25.5463,25.3171,25.5254,66300.0
2010-01-12 09:50:00,36.78,36.83,36.75,36.83,41100.0,25.5393,25.574,25.5185,25.574,41100.0
2010-01-12 10:00:00,36.87,36.97,36.87,36.97,56200.0,25.6018,25.6712,25.6018,25.6712,56200.0
2010-01-12 10:10:00,36.96,37.05,36.91,36.98,38200.0,25.6643,25.7268,25.6296,25.6782,38200.0
2010-01-12 10:20:00,36.97,37.35,36.97,37.16,138700.0,25.6712,25.9351,25.6712,25.8032,138700.0
2010-01-12 10:30:00,37.15,37.16,37.01,37.01,47300.0,25.7962,25.8032,25.699,25.699,47300.0
2010-01-12 10:40:00,37.02,37.09,36.89,37.03,115000.0,25.706,25.7546,25.6157,25.7129,115000.0
2010-01-12 10:50:00,37.03,37.24,37.01,37.21,38100.0,25.7129,25.8587,25.699,25.8379,38100.0
2010-01-12 11:00:00,37.2,37.22,37.15,37.2,23700.0,25.831,25.8448,25.7962,25.831,23700.0
2010-01-12 11:10:00,37.21,37.28,37.17,37.28,31700.0,25.8379,25.8865,25.8101,25.8865,31700.0
2010-01-12 11:20:00,37.27,37.27,37.15,37.15,21100.0,25.8796,25.8796,25.7962,25.7962,21100.0
2010-01-12 11:30:00,37.16,37.16,37.03,37.04,22100.0,25.8032,25.8032,25.7129,25.7199,22100.0
2010-01-12 11:40:00,37.05,37.11,37.04,37.11,15500.0,25.7268,25.7685,25.7199,25.7685,15500.0
2010-01-12 11:50:00,37.11,37.15,37.11,37.11,20300.0,25.7685,25.7962,25.7685,25.7685,20300.0
2010-01-12 12:00:00,37.11,37.11,37.04,37.06,24800.0,25.7685,25.7685,25.7199,25.7337,24800.0
2010-01-12 12:10:00,37.05,37.07,37.04,37.05,16000.0,25.7268,25.7407,25.7199,25.7268,16000.0
2010-01-12 12:20:00,37.04,37.05,36.95,37.02,36900.0,25.7199,25.7268,25.6574,25.706,36900.0
2010-01-12 12:30:00,37.0,37.13,37.0,37.13,24500.0,25.6921,25.7823,25.6921,25.7823,24500.0
2010-01-12 12:40:00,37.11,37.15,37.11,37.13,10400.0,25.7685,25.7962,25.7685,25.7823,10400.0
2010-01-12 12:50:00,37.14,37.35,37.13,37.31,57400.0,25.7893,25.9351,25.7823,25.9073,57400.0
2010-01-12 13:00:00,37.29,37.3,37.19,37.2,28400.0,25.8934,25.9004,25.824,25.831,28400.0
2010-01-12 13:10:00,37.2,37.21,37.17,37.18,19900.0,25.831,25.8379,25.8101,25.8171,19900.0
2010-01-12 13:20:00,37.18,37.19,37.17,37.17,14000.0,25.8171,25.824,25.8101,25.8101,14000.0
2010-01-12 13:30:00,37.17,37.19,37.14,37.19,20600.0,25.8101,25.824,25.7893,25.824,20600.0
2010-01-12 13:40:00,37.19,37.23,37.17,37.17,14600.0,25.824,25.8518,25.8101,25.8101,14600.0
2010-01-12 13:50:00,37.18,37.19,37.15,37.18,23200.0,25.8171,25.824,25.7962,25.8171,23200.0
2010-01-12 14:00:00,37.18,37.19,37.14,37.14,13100.0,25.8171,25.824,25.7893,25.7893,13100.0
2010-01-12 14:10:00,37.14,37.19,37.14,37.17,21200.0,25.7893,25.824,25.7893,25.8101,21200.0
2010-01-12 14:20:00,37.17,37.19,37.17,37.18,15800.0,25.8101,25.824,25.8101,25.8171,15800.0
2010-01-12 14:30:00,37.17,37.19,37.16,37.16,177100.0,25.8101,25.824,25.8032,25.8032,177100.0
2010-01-12 14:40:00,37.16,37.26,37.09,37.25,106400.0,25.8032,25.8726,25.7546,25.8657,106400.0
2010-01-12 14:50:00,37.26,37.32,37.25,37.27,59900.0,25.8726,25.9143,25.8657,25.8796,59900.0
2010-01-12 15:00:00,37.27,37.41,37.23,37.37,120900.0,25.8796,25.9768,25.8518,25.949,120900.0
2010-01-12 15:10:00,37.38,37.55,37.38,37.49,112000.0,25.9559,26.074,25.9559,26.0323,112000.0
2010-01-12 15:20:00,37.49,37.51,37.45,37.51,55400.0,26.0323,26.0462,26.0045,26.0462,55400.0
2010-01-12 15:30:00,37.51,37.62,37.48,37.61,146100.0,26.0462,26.1226,26.0254,26.1157,146100.0
2010-01-12 15:40:00,37.61,37.8,37.61,37.78,216400.0,26.1157,26.2476,26.1157,26.2337,216400.0
2010-01-12 15:50:00,37.77,37.78,37.66,37.74,212700.0,26.2268,26.2337,26.1504,26.2059,212700.0
2010-01-13 09:30:00,37.37,37.58,37.15,37.39,96800.0,25.949,26.0948,25.7962,25.9629,96800.0
2010-01-13 09:40:00,37.37,37.66,37.35,37.65,51200.0,25.949,26.1504,25.9351,26.1434,51200.0
2010-01-13 09:50:00,37.64,37.73,37.57,37.7,43000.0,26.1365,26.199,26.0879,26.1781,43000.0
2010-01-13 10:00:00,37.71,37.78,37.7,37.73,22100.0,26.1851,26.2337,26.1781,26.199,22100.0
2010-01-13 10:10:00,37.74,37.74,37.49,37.52,50500.0,26.2059,26.2059,26.0323,26.0532,50500.0
2010-01-13 10:20:00,37.54,37.66,37.54,37.61,42700.0,26.067,26.1504,26.067,26.1157,42700.0
2010-01-13 10:30:00,37.6,37.68,37.59,37.66,27000.0,26.1087,26.1643,26.1018,26.1504,27000.0
2010-01-13 10:40:00,37.67,37.88,37.66,37.81,54100.0,26.1573,26.3031,26.1504,26.2545,54100.0
2010-01-13 10:50:00,37.8,37.95,37.78,37.94,34500.0,26.2476,26.3517,26.2337,26.3448,34500.0
2010-01-13 11:00:00,37.95,37.96,37.89,37.93,45000.0,26.3517,26.3587,26.3101,26.3379,45000.0
2010-01-13 11:10:00,37.93,37.99,37.9,37.98,28700.0,26.3379,26.3795,26.317,26.3726,28700.0
2010-01-13 11:20:00,37.98,38.05,36.93,37.39,1116200.0,26.3726,26.4212,25.6435,25.9629,1116200.0
2010-01-13 11:30:00,37.39,37.48,36.46,37.04,779100.0,25.9629,26.0254,25.3171,25.7199,779100.0
2010-01-13 11:40:00,37.04,37.13,36.76,36.85,237700.0,25.7199,25.7823,25.5254,25.5879,237700.0
2010-01-13 11:50:00,36.86,37.14,36.83,37.01,116400.0,25.5949,25.7893,25.574,25.699,116400.0
2010-01-13 12:00:00,37.01,37.13,37.0,37.03,65200.0,25.699,25.7823,25.6921,25.7129,65200.0
2010-01-13 12:10:00,37.03,37.03,36.82,36.86,48300.0,25.7129,25.7129,25.5671,25.5949,48300.0
2010-01-13 12:20:00,36.87,37.41,36.85,37.15,244300.0,25.6018,25.9768,25.5879,25.7962,244300.0
2010-01-13 12:30:00,37.14,37.14,37.05,37.09,34600.0,25.7893,25.7893,25.7268,25.7546,34600.0
2010-01-13 12:40:00,37.1,37.1,37.02,37.02,17300.0,25.7615,25.7615,25.706,25.706,17300.0
2010-01-13 12:50:00,37.03,37.1,37.03,37.05,50700.0,25.7129,25.7615,25.7129,25.7268,50700.0
2010-01-13 13:00:00,37.05,37.09,37.02,37.09,17900.0,25.7268,25.7546,25.706,25.7546,17900.0
2010-01-13 13:10:00,37.09,37.11,37.06,37.09,17200.0,25.7546,25.7685,25.7337,25.7546,17200.0
2010-01-13 13:20:00,37.09,37.16,37.08,37.13,33200.0,25.7546,25.8032,25.7476,25.7823,33200.0
2010-01-13 13:30:00,37.13,37.33,37.11,37.14,53700.0,25.7823,25.9212,25.7685,25.7893,53700.0
2010-01-13 13:40:00,37.14,37.16,37.07,37.09,21800.0,25.7893,25.8032,25.7407,25.7546,21800.0
2010-01-13 13:50:00,37.08,37.08,36.83,36.89,153800.0,25.7476,25.7476,25.574,25.6157,153800.0
2010-01-13 14:00:00,36.9,36.92,36.75,36.87,158200.0,25.6226,25.6365,25.5185,25.6018,158200.0
2010-01-13 14:10:00,36.86,36.89,36.84,36.86,61500.0,25.5949,25.6157,25.581,25.5949,61500.0
2010-01-13 14:20:00,36.86,36.89,36.81,36.88,33200.0,25.5949,25.6157,25.5601,25.6088,33200.0
2010-01-13 14:30:00,36.89,36.91,36.79,36.8,39600.0,25.6157,25.6296,25.5463,25.5532,39600.0
2010-01-13 14:40:00,36.79,36.8,36.74,36.79,47100.0,25.5463,25.5532,25.5115,25.5463,47100.0
2010-01-13 14:50:00,36.79,36.82,36.72,36.74,48400.0,25.5463,25.5671,25.4977,25.5115,48400.0
2010-01-13 15:00:00,36.74,36.75,36.73,36.75,57200.0,25.5115,25.5185,25.5046,25.5185,57200.0
2010-01-13 15:10:00,36.75,36.75,36.59,36.6,110400.0,25.5185,25.5185,25.4074,25.4143,110400.0
2010-01-13 15:20:00,36.61,36.77,36.6,36.74,86900.0,25.4213,25.5324,25.4143,25.5115,86900.0
2010-01-13 15:30:00,36.74,36.82,36.74,36.82,168600.0,25.5115,25.5671,25.5115,25.5671,168600.0
2010-01-13 15:40:00,36.81,36.82,36.69,36.7,139000.0,25.5601,25.5671,25.4768,25.4838,139000.0
2010-01-13 15:50:00,36.7,36.7,36.57,36.64,264200.0,25.4838,25.4838,25.3935,25.4421,264200.0
2010-01-14 09:30:00,36.73,36.75,36.51,36.55,67500.0,25.5046,25.5185,25.3518,25.3796,67500.0
2010-01-14 09:40:00,36.52,36.72,36.51,36.58,62700.0,25.3588,25.4977,25.3518,25.4004,62700.0
2010-01-14 09:50:00,36.58,36.62,36.52,36.58,29500.0,25.4004,25.4282,25.3588,25.4004,29500.0
2010-01-14 10:00:00,36.59,36.88,36.59,36.84,55100.0,25.4074,25.6088,25.4074,25.581,55100.0
2010-01-14 10:10:00,36.84,36.86,36.76,36.85,13400.0,25.581,25.5949,25.5254,25.5879,13400.0
2010-01-14 10:20:00,36.85,36.94,36.84,36.92,18800.0,25.5879,25.6504,25.581,25.6365,18800.0
2010-01-14 10:30:00,36.9,36.9,36.79,36.79,15600.0,25.6226,25.6226,25.5463,25.5463,15600.0
2010-01-14 10:40:00,36.78,36.79,36.67,36.69,23500.0,25.5393,25.5463,25.4629,25.4768,23500.0
2010-01-14 10:50:00,36.7,36.7,36.64,36.66,19900.0,25.4838,25.4838,25.4421,25.456,19900.0
2010-01-14 11:00:00,36.66,36.77,36.65,36.77,44700.0,25.456,25.5324,25.449,25.5324,44700.0
2010-01-14 11:10:00,36.76,36.86,36.76,36.86,43400.0,25.5254,25.5949,25.5254,25.5949,43400.0
2010-01-14 11:20:00,36.86,36.95,36.85,36.93,35300.0,25.5949,25.6574,25.5879,25.6435,35300.0
2010-01-14 11:30:00,36.92,37.08,36.92,37.02,71100.0,25.6365,25.7476,25.6365,25.706,71100.0
2010-01-14 11:40:00,37.01,37.07,37.0,37.05,32500.0,25.699,25.7407,25.6921,25.7268,32500.0
2010-01-14 11:50:00,37.05,37.05,37.0,37.0,26000.0,25.7268,25.7268,25.6921,25.6921,26000.0
2010-01-14 12:00:00,36.99,36.99,36.94,36.94,20300.0,25.6851,25.6851,25.6504,25.6504,20300.0
2010-01-14 12:10:00,36.93,37.0,36.93,36.97,19800.0,25.6435,25.6921,25.6435,25.6712,19800.0
2010-01-14 12:20:00,36.96,36.97,36.94,36.94,10500.0,25.6643,25.6712,25.6504,25.6504,10500.0
2010-01-14 12:30:00,36.94,37.0,36.94,36.98,16000.0,25.6504,25.6921,25.6504,25.6782,16000.0
2010-01-14 12:40:00,36.99,37.0,36.97,36.97,21700.0,25.6851,25.6921,25.6712,25.6712,21700.0
2010-01-14 12:50:00,36.97,36.97,36.85,36.86,38600.0,25.6712,25.6712,25.5879,25.5949,38600.0
2010-01-14 13:00:00,36.87,36.87,36.73,36.75,34000.0,25.6018,25.6018,25.5046,25.5185,34000.0
2010-01-14 13:10:00,36.77,36.86,36.68,36.86,91300.0,25.5324,25.5949,25.4699,25.5949,91300.0
2010-01-14 13:20:00,36.87,36.87,36.84,36.86,22400.0,25.6018,25.6018,25.581,25.5949,22400.0
2010-01-14 13:30:00,36.85,37.03,36.85,37.0,76800.0,25.5879,25.7129,25.5879,25.6921,76800.0
2010-01-14 13:40:00,37.0,37.03,36.93,36.93,27800.0,25.6921,25.7129,25.6435,25.6435,27800.0
2010-01-14 13:50:00,36.94,36.95,36.89,36.9,14600.0,25.6504,25.6574,25.6157,25.6226,14600.0
2010-01-14 14:00:00,36.89,36.9,36.86,36.86,13100.0,25.6157,25.6226,25.5949,25.5949,13100.0
2010-01-14 14:10:00,36.86,36.87,36.85,36.85,21500.0,25.5949,25.6018,25.5879,25.5879,21500.0
2010-01-14 14:20:00,36.86,36.92,36.86,36.9,21100.0,25.5949,25.6365,25.5949,25.6226,21100.0
2010-01-14 14:30:00,36.9,36.94,36.9,36.93,28300.0,25.6226,25.6504,25.6226,25.6435,28300.0
2010-01-14 14:40:00,36.94,36.94,36.89,36.89,23200.0,25.6504,25.6504,25.6157,25.6157,23200.0
2010-01-14 14:50:00,36.9,36.94,36.89,36.94,12400.0,25.6226,25.6504,25.6157,25.6504,12400.0
2010-01-14 15:00:00,36.93,36.96,36.89,36.91,49800.0,25.6435,25.6643,25.6157,25.6296,49800.0
2010-01-14 15:10:00,36.9,36.93,36.89,36.91,30900.0,25.6226,25.6435,25.6157,25.6296,30900.0
2010-01-14 15:20:00,36.9,36.92,36.89,36.91,34500.0,25.6226,25.6365,25.6157,25.6296,34500.0
2010-01-14 15:30:00,36.91,36.93,36.9,36.93,27000.0,25.6296,25.6435,25.6226,25.6435,27000.0
2010-01-14 15:40:00,36.93,36.94,36.91,36.93,42700.0,25.6435,25.6504,25.6296,25.6435,42700.0
2010-01-14 15:50:00,36.93,36.99,36.93,36.99,136300.0,25.6435,25.6851,25.6435,25.6851,136300.0
2010-01-15 09:30:00,36.64,36.64,35.97,36.55,271800.0,25.4421,25.4421,24.9769,25.3796,271800.0
2010-01-15 09:40:00,36.54,36.86,36.5,36.69,100200.0,25.3727,25.5949,25.3449,25.4768,100200.0
2010-01-15 09:50:00,36.7,36.76,36.5,36.61,73800.0,25.4838,25.5254,25.3449,25.4213,73800.0
2010-01-15 10:00:00,36.62,36.66,36.57,36.6,37600.0,25.4282,25.456,25.3935,25.4143,37600.0
2010-01-15 10:10:00,36.59,36.61,36.43,36.49,55600.0,25.4074,25.4213,25.2963,25.3379,55600.0
2010-01-15 10:20:00,36.5,36.53,36.47,36.51,32400.0,25.3449,25.3657,25.3241,25.3518,32400.0
2010-01-15 10:30:00,36.51,36.57,36.47,36.53,29600.0,25.3518,25.3935,25.3241,25.3657,29600.0
2010-01-15 10:40:00,36.52,36.52,36.44,36.45,23000.0,25.3588,25.3588,25.3032,25.3102,23000.0
2010-01-15 10:50:00,36.45,36.49,36.42,36.49,30400.0,25.3102,25.3379,25.2893,25.3379,30400.0
2010-01-15 11:00:00,36.48,36.53,36.47,36.48,30500.0,25.331,25.3657,25.3241,25.331,30500.0
2010-01-15 11:10:00,36.48,36.5,36.47,36.47,18000.0,25.331,25.3449,25.3241,25.3241,18000.0
2010-01-15 11:20:00,36.47,36.48,36.44,36.44,31900.0,25.3241,25.331,25.3032,25.3032,31900.0
2010-01-15 11:30:00,36.45,36.49,36.41,36.49,27100.0,25.3102,25.3379,25.2824,25.3379,27100.0
2010-01-15 11:40:00,36.49,36.51,36.46,36.48,24800.0,25.3379,25.3518,25.3171,25.331,24800.0
2010-01-15 11:50:00,36.48,36.5,36.37,36.41,19300.0,25.331,25.3449,25.2546,25.2824,19300.0
2010-01-15 12:00:00,36.4,36.46,36.4,36.43,24600.0,25.2755,25.3171,25.2755,25.2963,24600.0
2010-01-15 12:10:00,36.44,36.44,36.4,36.43,42000.0,25.3032,25.3032,25.2755,25.2963,42000.0
2010-01-15 12:20:00,36.43,36.46,36.4,36.42,24500.0,25.2963,25.3171,25.2755,25.2893,24500.0
2010-01-15 12:30:00,36.43,36.47,36.42,36.43,29600.0,25.2963,25.3241,25.2893,25.2963,29600.0
2010-01-15 12:40:00,36.43,36.45,36.4,36.41,21200.0,25.2963,25.3102,25.2755,25.2824,21200.0
2010-01-15 12:50:00,36.42,36.45,36.4,36.45,34400.0,25.2893,25.3102,25.2755,25.3102,34400.0
2010-01-15 13:00:00,36.44,36.45,36.41,36.41,13000.0,25.3032,25.3102,25.2824,25.2824,13000.0
2010-01-15 13:10:00,36.41,36.42,36.4,36.4,24500.0,25.2824,25.2893,25.2755,25.2755,24500.0
2010-01-15 13:20:00,36.4,36.41,36.35,36.39,25000.0,25.2755,25.2824,25.2407,25.2685,25000.0
2010-01-15 13:30:00,36.39,36.41,36.39,36.4,23300.0,25.2685,25.2824,25.2685,25.2755,23300.0
2010-01-15 13:40:00,36.41,36.45,36.4,36.44,20800.0,25.2824,25.3102,25.2755,25.3032,20800.0
2010-01-15 13:50:00,36.44,36.45,36.36,36.37,28000.0,25.3032,25.3102,25.2477,25.2546,28000.0
2010-01-15 14:00:00,36.37,36.38,36.36,36.38,15900.0,25.2546,25.2616,25.2477,25.2616,15900.0
2010-01-15 14:10:00,36.37,36.39,36.36,36.37,20200.0,25.2546,25.2685,25.2477,25.2546,20200.0
2010-01-15 14:20:00,36.37,36.38,36.36,36.37,16800.0,25.2546,25.2616,25.2477,25.2546,16800.0
2010-01-15 14:30:00,36.36,36.37,36.36,36.36,21700.0,25.2477,25.2546,25.2477,25.2477,21700.0
2010-01-15 14:40:00,36.36,36.36,36.24,36.28,46400.0,25.2477,25.2477,25.1643,25.1921,46400.0
2010-01-15 14:50:00,36.28,36.34,36.24,36.24,44900.0,25.1921,25.2338,25.1643,25.1643,44900.0
2010-01-15 15:00:00,36.24,36.34,36.24,36.34,40300.0,25.1643,25.2338,25.1643,25.2338,40300.0
2010-01-15 15:10:00,36.33,36.37,36.33,36.37,58200.0,25.2268,25.2546,25.2268,25.2546,58200.0
2010-01-15 15:20:00,36.37,36.4,36.35,36.35,54900.0,25.2546,25.2755,25.2407,25.2407,54900.0
2010-01-15 15:30:00,36.36,36.38,36.28,36.28,62700.0,25.2477,25.2616,25.1921,25.1921,62700.0
2010-01-15 15:40:00,36.27,36.33,36.25,36.3,183300.0,25.1852,25.2268,25.1713,25.206,183300.0
2010-01-15 15:50:00,36.31,36.32,36.24,36.26,162200.0,25.213,25.2199,25.1643,25.1782,162200.0
2010-01-19 09:30:00,37.26,37.74,37.26,37.74,436700.0,25.8726,26.2059,25.8726,26.2059,436700.0
2010-01-19 09:40:00,37.74,37.95,37.74,37.81,182500.0,26.2059,26.3517,26.2059,26.2545,182500.0
2010-01-19 09:50:00,37.81,37.84,37.66,37.67,219000.0,26.2545,26.2754,26.1504,26.1573,219000.0
2010-01-19 10:00:00,37.66,37.78,37.63,37.77,186800.0,26.1504,26.2337,26.1295,26.2268,186800.0
2010-01-19 10:10:00,37.78,38.01,37.76,37.97,123700.0,26.2337,26.3934,26.2198,26.3656,123700.0
2010-01-19 10:20:00,37.97,37.97,37.77,37.8,152900.0,26.3656,26.3656,26.2268,26.2476,152900.0
2010-01-19 10:30:00,37.79,37.82,37.79,37.8,110100.0,26.2406,26.2615,26.2406,26.2476,110100.0
2010-01-19 10:40:00,37.8,37.8,37.74,37.75,55900.0,26.2476,26.2476,26.2059,26.2129,55900.0
2010-01-19 10:50:00,37.74,37.75,37.59,37.6,65800.0,26.2059,26.2129,26.1018,26.1087,65800.0
2010-01-19 11:00:00,37.6,37.6,37.51,37.59,42900.0,26.1087,26.1087,26.0462,26.1018,42900.0
2010-01-19 11:10:00,37.6,37.67,37.58,37.66,52000.0,26.1087,26.1573,26.0948,26.1504,52000.0
2010-01-19 11:20:00,37.67,37.69,37.62,37.64,37200.0,26.1573,26.1712,26.1226,26.1365,37200.0
2010-01-19 11:30:00,37.64,37.67,37.64,37.66,31400.0,26.1365,26.1573,26.1365,26.1504,31400.0
2010-01-19 11:40:00,37.66,37.74,37.65,37.7,47500.0,26.1504,26.2059,26.1434,26.1781,47500.0
2010-01-19 11:50:00,37.71,37.74,37.7,37.74,33500.0,26.1851,26.2059,26.1781,26.2059,33500.0
2010-01-19 12:00:00,37.74,37.81,37.67,37.75,113800.0,26.2059,26.2545,26.1573,26.2129,113800.0
2010-01-19 12:10:00,37.75,37.76,37.69,37.72,48600.0,26.2129,26.2198,26.1712,26.192,48600.0
2010-01-19 12:20:00,37.72,37.77,37.72,37.76,38400.0,26.192,26.2268,26.192,26.2198,38400.0
2010-01-19 12:30:00,37.76,37.79,37.75,37.77,29500.0,26.2198,26.2406,26.2129,26.2268,29500.0
2010-01-19 12:40:00,37.76,37.77,37.7,37.7,25100.0,26.2198,26.2268,26.1781,26.1781,25100.0
2010-01-19 12:50:00,37.7,37.7,37.59,37.61,24900.0,26.1781,26.1781,26.1018,26.1157,24900.0
2010-01-19 13:00:00,37.6,37.64,37.58,37.63,23900.0,26.1087,26.1365,26.0948,26.1295,23900.0
2010-01-19 13:10:00,37.64,37.73,37.62,37.71,35300.0,26.1365,26.199,26.1226,26.1851,35300.0
2010-01-19 13:20:00,37.71,37.77,37.51,37.74,147500.0,26.1851,26.2268,26.0462,26.2059,147500.0
2010-01-19 13:30:00,37.75,37.8,37.74,37.78,43000.0,26.2129,26.2476,26.2059,26.2337,43000.0
2010-01-19 13:40:00,37.79,37.8,37.76,37.78,32300.0,26.2406,26.2476,26.2198,26.2337,32300.0
2010-01-19 13:50:00,37.78,37.78,37.74,37.75,26500.0,26.2337,26.2337,26.2059,26.2129,26500.0
2010-01-19 14:00:00,37.75,37.85,37.74,37.76,63300.0,26.2129,26.2823,26.2059,26.2198,63300.0
2010-01-19 14:10:00,37.77,37.78,37.74,37.75,24200.0,26.2268,26.2337,26.2059,26.2129,24200.0
2010-01-19 14:20:00,37.75,37.82,37.74,37.79,99500.0,26.2129,26.2615,26.2059,26.2406,99500.0
2010-01-19 14:30:00,37.79,37.8,37.72,37.72,37400.0,26.2406,26.2476,26.192,26.192,37400.0
2010-01-19 14:40:00,37.72,37.72,37.7,37.71,28000.0,26.192,26.192,26.1781,26.1851,28000.0
2010-01-19 14:50:00,37.7,37.71,37.6,37.6,27000.0,26.1781,26.1851,26.1087,26.1087,27000.0
2010-01-19 15:00:00,37.61,37.61,37.37,37.43,104800.0,26.1157,26.1157,25.949,25.9907,104800.0
2010-01-19 15:10:00,37.43,37.47,37.38,37.46,57100.0,25.9907,26.0184,25.9559,26.0115,57100.0
2010-01-19 15:20:00,37.46,37.49,37.4,37.45,61200.0,26.0115,26.0323,25.9698,26.0045,61200.0
2010-01-19 15:30:00,37.46,37.46,37.37,37.37,70700.0,26.0115,26.0115,25.949,25.949,70700.0
2010-01-19 15:40:00,37.37,37.37,37.29,37.3,261800.0,25.949,25.949,25.8934,25.9004,261800.0
2010-01-19 15:50:00,37.3,37.41,37.29,37.36,222700.0,25.9004,25.9768,25.8934,25.9421,222700.0
2010-01-20 09:30:00,37.45,37.45,36.72,36.93,123900.0,26.0045,26.0045,25.4977,25.6435,123900.0
2010-01-20 09:40:00,36.92,36.99,36.74,36.78,161900.0,25.6365,25.6851,25.5115,25.5393,161900.0
2010-01-20 09:50:00,36.78,37.03,36.77,37.0,86500.0,25.5393,25.7129,25.5324,25.6921,86500.0
2010-01-20 10:00:00,36.99,37.02,36.9,37.02,56900.0,25.6851,25.706,25.6226,25.706,56900.0
2010-01-20 10:10:00,37.04,37.11,37.0,37.07,43200.0,25.7199,25.7685,25.6921,25.7407,43200.0
2010-01-20 10:20:00,37.08,37.15,37.06,37.15,35100.0,25.7476,25.7962,25.7337,25.7962,35100.0
2010-01-20 10:30:00,37.14,37.23,37.12,37.22,61600.0,25.7893,25.8518,25.7754,25.8448,61600.0
2010-01-20 10:40:00,37.21,37.21,37.1,37.15,61100.0,25.8379,25.8379,25.7615,25.7962,61100.0
2010-01-20 10:50:00,37.15,37.18,37.11,37.15,52100.0,25.7962,25.8171,25.7685,25.7962,52100.0
2010-01-20 11:00:00,37.15,37.16,37.02,37.02,48100.0,25.7962,25.8032,25.706,25.706,48100.0
2010-01-20 11:10:00,37.03,37.06,36.98,37.01,21200.0,25.7129,25.7337,25.6782,25.699,21200.0
2010-01-20 11:20:00,37.0,37.03,36.98,37.01,15500.0,25.6921,25.7129,25.6782,25.699,15500.0
2010-01-20 11:30:00,37.02,37.03,36.99,37.03,31100.0,25.706,25.7129,25.6851,25.7129,31100.0
2010-01-20 11:40:00,37.02,37.03,36.99,37.0,43700.0,25.706,25.7129,25.6851,25.6921,43700.0
2010-01-20 11:50:00,37.0,37.0,36.96,36.97,19000.0,25.6921,25.6921,25.6643,25.6712,19000.0
2010-01-20 12:00:00,36.97,37.01,36.94,37.01,28300.0,25.6712,25.699,25.6504,25.699,28300.0
2010-01-20 12:10:00,37.01,37.08,37.0,37.08,17800.0,25.699,25.7476,25.6921,25.7476,17800.0
2010-01-20 12:20:00,37.08,37.09,37.0,37.04,19700.0,25.7476,25.7546,25.6921,25.7199,19700.0
2010-01-20 12:30:00,37.03,37.08,37.03,37.06,14200.0,25.7129,25.7476,25.7129,25.7337,14200.0
2010-01-20 12:40:00,37.05,37.05,37.01,37.03,10900.0,25.7268,25.7268,25.699,25.7129,10900.0
2010-01-20 12:50:00,37.03,37.05,37.02,37.04,15300.0,25.7129,25.7268,25.706,25.7199,15300.0
2010-01-20 13:00:00,37.04,37.08,37.02,37.07,40100.0,25.7199,25.7476,25.706,25.7407,40100.0
2010-01-20 13:10:00,37.08,37.09,37.04,37.09,30200.0,25.7476,25.7546,25.7199,25.7546,30200.0
2010-01-20 13:20:00,37.08,37.1,37.05,37.1,39700.0,25.7476,25.7615,25.7268,25.7615,39700.0
2010-01-20 13:30:00,37.09,37.1,37.04,37.05,33600.0,25.7546,25.7615,25.7199,25.7268,33600.0
2010-01-20 13:40:00,37.05,37.06,37.02,37.05,16600.0,25.7268,25.7337,25.706,25.7268,16600.0
2010-01-20 13:50:00,37.04,37.05,37.01,37.01,12500.0,25.7199,25.7268,25.699,25.699,12500.0
2010-01-20 14:00:00,37.01,37.04,37.01,37.03,24100.0,25.699,25.7199,25.699,25.7129,24100.0
2010-01-20 14:10:00,37.03,37.07,37.02,37.04,28900.0,25.7129,25.7407,25.706,25.7199,28900.0
2010-01-20 14:20:00,37.04,37.08,37.04,37.05,39200.0,25.7199,25.7476,25.7199,25.7268,39200.0
2010-01-20 14:30:00,37.04,37.07,37.02,37.02,51700.0,25.7199,25.7407,25.706,25.706,51700.0
2010-01-20 14:40:00,37.03,37.08,37.02,37.02,41000.0,25.7129,25.7476,25.706,25.706,41000.0
2010-01-20 14:50:00,37.02,37.08,37.02,37.08,30200.0,25.706,25.7476,25.706,25.7476,30200.0
2010-01-20 15:00:00,37.07,37.07,37.03,37.05,63800.0,25.7407,25.7407,25.7129,25.7268,63800.0
2010-01-20 15:10:00,37.05,37.14,37.04,37.14,36600.0,25.7268,25.7893,25.7199,25.7893,36600.0
2010-01-20 15:20:00,37.14,37.15,37.1,37.12,74300.0,25.7893,25.7962,25.7615,25.7754,74300.0
2010-01-20 15:30:00,37.12,37.15,37.05,37.09,53800.0,25.7754,25.7962,25.7268,25.7546,53800.0
2010-01-20 15:40:00,37.1,37.16,37.09,37.15,87500.0,25.7615,25.8032,25.7546,25.7962,87500.0
2010-01-20 15:50:00,37.15,37.16,37.04,37.05,114600.0,25.7962,25.8032,25.7199,25.7268,114600.0
2010-01-21 09:30:00,37.34,37.34,37.03,37.06,60400.0,25.9282,25.9282,25.7129,25.7337,60400.0
2010-01-21 09:40:00,37.09,37.1,36.91,37.0,63800.0,25.7546,25.7615,25.6296,25.6921,63800.0
2010-01-21 09:50:00,37.0,37.0,36.9,36.9,36700.0,25.6921,25.6921,25.6226,25.6226,36700.0
2010-01-21 10:00:00,36.91,37.03,36.86,36.93,65600.0,25.6296,25.7129,25.5949,25.6435,65600.0
2010-01-21 10:10:00,36.92,37.31,36.87,37.11,424500.0,25.6365,25.9073,25.6018,25.7685,424500.0
2010-01-21 10:20:00,37.09,37.1,36.66,36.69,138400.0,25.7546,25.7615,25.456,25.4768,138400.0
2010-01-21 10:30:00,36.67,37.0,36.4,36.65,175200.0,25.4629,25.6921,25.2755,25.449,175200.0
2010-01-21 10:40:00,36.65,36.69,36.57,36.59,48900.0,25.449,25.4768,25.3935,25.4074,48900.0
2010-01-21 10:50:00,36.59,36.64,36.59,36.6,33400.0,25.4074,25.4421,25.4074,25.4143,33400.0
2010-01-21 11:00:00,36.61,36.63,36.5,36.52,44800.0,25.4213,25.4352,25.3449,25.3588,44800.0
2010-01-21 11:10:00,36.53,36.58,36.48,36.52,30900.0,25.3657,25.4004,25.331,25.3588,30900.0
2010-01-21 11:20:00,36.52,36.57,36.5,36.51,24800.0,25.3588,25.3935,25.3449,25.3518,24800.0
2010-01-21 11:30:00,36.5,36.52,36.41,36.43,49700.0,25.3449,25.3588,25.2824,25.2963,49700.0
2010-01-21 11:40:00,36.44,36.47,36.37,36.4,42700.0,25.3032,25.3241,25.2546,25.2755,42700.0
2010-01-21 11:50:00,36.41,36.49,36.39,36.4,40800.0,25.2824,25.3379,25.2685,25.2755,40800.0
2010-01-21 12:00:00,36.4,36.48,36.35,36.42,33400.0,25.2755,25.331,25.2407,25.2893,33400.0
2010-01-21 12:10:00,36.42,36.44,36.31,36.33,25000.0,25.2893,25.3032,25.213,25.2268,25000.0
2010-01-21 12:20:00,36.34,36.37,36.28,36.3,38800.0,25.2338,25.2546,25.1921,25.206,38800.0
2010-01-21 12:30:00,36.3,36.34,36.28,36.3,25100.0,25.206,25.2338,25.1921,25.206,25100.0
2010-01-21 12:40:00,36.29,36.33,36.29,36.32,14400.0,25.1991,25.2268,25.1991,25.2199,14400.0
2010-01-21 12:50:00,36.32,36.35,36.29,36.35,32500.0,25.2199,25.2407,25.1991,25.2407,32500.0
2010-01-21 13:00:00,36.35,36.39,36.26,36.34,29200.0,25.2407,25.2685,25.1782,25.2338,29200.0
2010-01-21 13:10:00,36.34,36.37,36.29,36.3,40100.0,25.2338,25.2546,25.1991,25.206,40100.0
2010-01-21 13:20:00,36.29,36.4,36.29,36.39,31700.0,25.1991,25.2755,25.1991,25.2685,31700.0
2010-01-21 13:30:00,36.4,36.42,36.37,36.39,24900.0,25.2755,25.2893,25.2546,25.2685,24900.0
2010-01-21 13:40:00,36.39,36.44,36.38,36.4,24100.0,25.2685,25.3032,25.2616,25.2755,24100.0
2010-01-21 13:50:00,36.4,36.4,36.36,36.36,23200.0,25.2755,25.2755,25.2477,25.2477,23200.0
2010-01-21 14:00:00,36.37,36.37,36.32,36.33,35900.0,25.2546,25.2546,25.2199,25.2268,35900.0
2010-01-21 14:10:00,36.33,36.35,36.31,36.31,27500.0,25.2268,25.2407,25.213,25.213,27500.0
2010-01-21 14:20:00,36.33,36.38,36.31,36.35,33600.0,25.2268,25.2616,25.213,25.2407,33600.0
2010-01-21 14:30:00,36.34,36.34,36.25,36.27,71700.0,25.2338,25.2338,25.1713,25.1852,71700.0
2010-01-21 14:40:00,36.27,36.27,36.19,36.21,61900.0,25.1852,25.1852,25.1296,25.1435,61900.0
2010-01-21 14:50:00,36.21,36.25,36.2,36.23,58000.0,25.1435,25.1713,25.1366,25.1574,58000.0
2010-01-21 15:00:00,36.23,36.28,36.18,36.19,99700.0,25.1574,25.1921,25.1227,25.1296,99700.0
2010-01-21 15:10:00,36.2,36.26,36.19,36.26,68400.0,25.1366,25.1782,25.1296,25.1782,68400.0
2010-01-21 15:20:00,36.27,36.39,36.27,36.39,95600.0,25.1852,25.2685,25.1852,25.2685,95600.0
2010-01-21 15:30:00,36.38,36.41,36.31,36.34,105800.0,25.2616,25.2824,25.213,25.2338,105800.0
2010-01-21 15:40:00,36.34,36.38,36.3,36.36,101400.0,25.2338,25.2616,25.206,25.2477,101400.0
2010-01-21 15:50:00,36.36,36.36,36.19,36.2,189200.0,25.2477,25.2477,25.1296,25.1366,189200.0
2010-01-22 09:30:00,36.53,36.68,36.1,36.55,106600.0,25.3657,25.4699,25.0671,25.3796,106600.0
2010-01-22 09:40:00,36.47,36.73,36.44,36.61,72900.0,25.3241,25.5046,25.3032,25.4213,72900.0
2010-01-22 09:50:00,36.7,36.7,36.54,36.57,37900.0,25.4838,25.4838,25.3727,25.3935,37900.0
2010-01-22 10:00:00,36.58,36.6,36.35,36.48,80000.0,25.4004,25.4143,25.2407,25.331,80000.0
2010-01-22 10:10:00,36.52,36.74,36.5,36.65,39400.0,25.3588,25.5115,25.3449,25.449,39400.0
2010-01-22 10:20:00,36.67,36.86,36.66,36.84,30500.0,25.4629,25.5949,25.456,25.581,30500.0
2010-01-22 10:30:00,36.85,36.89,36.76,36.76,27400.0,25.5879,25.6157,25.5254,25.5254,27400.0
2010-01-22 10:40:00,36.72,36.72,36.57,36.58,15100.0,25.4977,25.4977,25.3935,25.4004,15100.0
2010-01-22 10:50:00,36.59,36.71,36.59,36.71,29400.0,25.4074,25.4907,25.4074,25.4907,29400.0
2010-01-22 11:00:00,36.68,36.71,36.58,36.58,32400.0,25.4699,25.4907,25.4004,25.4004,32400.0
2010-01-22 11:10:00,36.57,36.7,36.48,36.66,28500.0,25.3935,25.4838,25.331,25.456,28500.0
2010-01-22 11:20:00,36.64,36.67,36.53,36.67,40600.0,25.4421,25.4629,25.3657,25.4629,40600.0
2010-01-22 11:30:00,36.65,36.66,36.5,36.51,26500.0,25.449,25.456,25.3449,25.3518,26500.0
2010-01-22 11:40:00,36.51,36.54,36.49,36.5,15700.0,25.3518,25.3727,25.3379,25.3449,15700.0
2010-01-22 11:50:00,36.5,36.59,36.49,36.59,28300.0,25.3449,25.4074,25.3379,25.4074,28300.0
2010-01-22 12:00:00,36.59,36.6,36.54,36.58,25500.0,25.4074,25.4143,25.3727,25.4004,25500.0
2010-01-22 12:10:00,36.59,36.62,36.54,36.6,10200.0,25.4074,25.4282,25.3727,25.4143,10200.0
2010-01-22 12:20:00,36.6,36.6,36.52,36.58,12100.0,25.4143,25.4143,25.3588,25.4004,12100.0
2010-01-22 12:30:00,36.58,36.63,36.54,36.61,18100.0,25.4004,25.4352,25.3727,25.4213,18100.0
2010-01-22 12:40:00,36.61,36.63,36.57,36.57,12900.0,25.4213,25.4352,25.3935,25.3935,12900.0
2010-01-22 12:50:00,36.58,36.59,36.54,36.58,10000.0,25.4004,25.4074,25.3727,25.4004,10000.0
2010-01-22 13:00:00,36.57,36.58,36.54,36.56,8900.0,25.3935,25.4004,25.3727,25.3866,8900.0
2010-01-22 13:10:00,36.57,36.59,36.56,36.58,19400.0,25.3935,25.4074,25.3866,25.4004,19400.0
2010-01-22 13:20:00,36.59,36.68,36.59,36.65,30700.0,25.4074,25.4699,25.4074,25.449,30700.0
2010-01-22 13:30:00,36.65,36.71,36.61,36.61,45500.0,25.449,25.4907,25.4213,25.4213,45500.0
2010-01-22 13:40:00,36.61,36.66,36.58,36.66,21800.0,25.4213,25.456,25.4004,25.456,21800.0
2010-01-22 13:50:00,36.66,36.71,36.65,36.7,19700.0,25.456,25.4907,25.449,25.4838,19700.0
2010-01-22 14:00:00,36.7,36.7,36.68,36.69,17900.0,25.4838,25.4838,25.4699,25.4768,17900.0
2010-01-22 14:10:00,36.68,36.79,36.67,36.78,43200.0,25.4699,25.5463,25.4629,25.5393,43200.0
2010-01-22 14:20:00,36.78,36.78,36.7,36.71,25700.0,25.5393,25.5393,25.4838,25.4907,25700.0
2010-01-22 14:30:00,36.71,36.71,36.61,36.61,30400.0,25.4907,25.4907,25.4213,25.4213,30400.0
2010-01-22 14:40:00,36.62,36.64,36.49,36.58,49000.0,25.4282,25.4421,25.3379,25.4004,49000.0
2010-01-22 14:50:00,36.58,36.69,36.58,36.66,31800.0,25.4004,25.4768,25.4004,25.456,31800.0
2010-01-22 15:00:00,36.66,36.68,36.52,36.54,64500.0,25.456,25.4699,25.3588,25.3727,64500.0
2010-01-22 15:10:00,36.54,36.57,36.38,36.38,88700.0,25.3727,25.3935,25.2616,25.2616,88700.0
2010-01-22 15:20:00,36.39,36.55,36.39,36.52,74500.0,25.2685,25.3796,25.2685,25.3588,74500.0
2010-01-22 15:30:00,36.52,36.53,36.43,36.43,57800.0,25.3588,25.3657,25.2963,25.2963,57800.0
2010-01-22 15:40:00,36.43,36.48,36.35,36.36,104700.0,25.2963,25.331,25.2407,25.2477,104700.0
2010-01-22 15:50:00,36.36,36.44,36.26,36.28,144800.0,25.2477,25.3032,25.1782,25.1921,144800.0
2010-01-25 09:30:00,36.4,36.46,36.16,36.41,89300.0,25.2755,25.3171,25.1088,25.2824,89300.0
2010-01-25 09:40:00,36.35,36.54,36.3,36.4,168200.0,25.2407,25.3727,25.206,25.2755,168200.0
2010-01-25 09:50:00,36.39,36.45,36.18,36.23,141700.0,25.2685,25.3102,25.1227,25.1574,141700.0
2010-01-25 10:00:00,36.22,36.3,36.15,36.26,71600.0,25.1505,25.206,25.1019,25.1782,71600.0
2010-01-25 10:10:00,36.24,36.36,36.22,36.36,78500.0,25.1643,25.2477,25.1505,25.2477,78500.0
2010-01-25 10:20:00,36.36,36.74,36.34,36.74,135500.0,25.2477,25.5115,25.2338,25.5115,135500.0
2010-01-25 10:30:00,36.74,36.82,36.64,36.68,63300.0,25.5115,25.5671,25.4421,25.4699,63300.0
2010-01-25 10:40:00,36.69,36.7,36.52,36.62,94100.0,25.4768,25.4838,25.3588,25.4282,94100.0
2010-01-25 10:50:00,36.62,36.68,36.52,36.56,31700.0,25.4282,25.4699,25.3588,25.3866,31700.0
2010-01-25 11:00:00,36.55,36.57,36.43,36.55,37600.0,25.3796,25.3935,25.2963,25.3796,37600.0
2010-01-25 11:10:00,36.53,36.63,36.51,36.61,21000.0,25.3657,25.4352,25.3518,25.4213,21000.0
2010-01-25 11:20:00,36.6,36.63,36.6,36.62,17300.0,25.4143,25.4352,25.4143,25.4282,17300.0
2010-01-25 11:30:00,36.62,36.62,36.5,36.52,39900.0,25.4282,25.4282,25.3449,25.3588,39900.0
2010-01-25 11:40:00,36.51,36.54,36.49,36.52,24700.0,25.3518,25.3727,25.3379,25.3588,24700.0
2010-01-25 11:50:00,36.52,36.59,36.51,36.56,22100.0,25.3588,25.4074,25.3518,25.3866,22100.0
2010-01-25 12:00:00,36.55,36.65,36.55,36.59,19600.0,25.3796,25.449,25.3796,25.4074,19600.0
2010-01-25 12:10:00,36.59,36.59,36.55,36.57,23500.0,25.4074,25.4074,25.3796,25.3935,23500.0
2010-01-25 12:20:00,36.57,36.61,36.56,36.57,24400.0,25.3935,25.4213,25.3866,25.3935,24400.0
2010-01-25 12:30:00,36.57,36.61,36.57,36.6,21800.0,25.3935,25.4213,25.3935,25.4143,21800.0
2010-01-25 12:40:00,36.59,36.6,36.56,36.57,24100.0,25.4074,25.4143,25.3866,25.3935,24100.0
2010-01-25 12:50:00,36.57,36.58,36.55,36.56,17100.0,25.3935,25.4004,25.3796,25.3866,17100.0
2010-01-25 13:00:00,36.55,36.56,36.53,36.55,30700.0,25.3796,25.3866,25.3657,25.3796,30700.0
2010-01-25 13:10:00,36.55,36.55,36.5,36.54,18500.0,25.3796,25.3796,25.3449,25.3727,18500.0
2010-01-25 13:20:00,36.54,36.55,36.51,36.52,19000.0,25.3727,25.3796,25.3518,25.3588,19000.0
2010-01-25 13:30:00,36.52,36.52,36.49,36.5,17700.0,25.3588,25.3588,25.3379,25.3449,17700.0
2010-01-25 13:40:00,36.51,36.54,36.5,36.53,17300.0,25.3518,25.3727,25.3449,25.3657,17300.0
2010-01-25 13:50:00,36.52,36.54,36.52,36.53,15700.0,25.3588,25.3727,25.3588,25.3657,15700.0
2010-01-25 14:00:00,36.52,36.53,36.5,36.51,25600.0,25.3588,25.3657,25.3449,25.3518,25600.0
2010-01-25 14:10:00,36.52,36.52,36.51,36.51,16500.0,25.3588,25.3588,25.3518,25.3518,16500.0
2010-01-25 14:20:00,36.52,36.53,36.5,36.51,18900.0,25.3588,25.3657,25.3449,25.3518,18900.0
2010-01-25 14:30:00,36.51,36.51,36.42,36.43,45000.0,25.3518,25.3518,25.2893,25.2963,45000.0
2010-01-25 14:40:00,36.43,36.46,36.43,36.45,19400.0,25.2963,25.3171,25.2963,25.3102,19400.0
2010-01-25 14:50:00,36.45,36.48,36.45,36.45,14100.0,25.3102,25.331,25.3102,25.3102,14100.0
2010-01-25 15:00:00,36.46,36.48,36.44,36.48,38000.0,25.3171,25.331,25.3032,25.331,38000.0
2010-01-25 15:10:00,36.48,36.49,36.42,36.44,66600.0,25.331,25.3379,25.2893,25.3032,66600.0
2010-01-25 15:20:00,36.44,36.49,36.43,36.47,31000.0,25.3032,25.3379,25.2963,25.3241,31000.0
2010-01-25 15:30:00,36.47,36.53,36.46,36.51,76000.0,25.3241,25.3657,25.3171,25.3518,76000.0
2010-01-25 15:40:00,36.5,36.52,36.48,36.52,67300.0,25.3449,25.3588,25.331,25.3588,67300.0
2010-01-25 15:50:00,36.51,36.52,36.46,36.46,72600.0,25.3518,25.3588,25.3171,25.3171,72600.0
2010-01-26 09:30:00,35.95,36.16,35.87,36.0,188600.0,24.963,25.1088,24.9074,24.9977,188600.0
2010-01-26 09:40:00,36.0,36.08,35.98,36.04,120200.0,24.9977,25.0532,24.9838,25.0255,120200.0
2010-01-26 09:50:00,36.03,36.09,35.98,36.06,153900.0,25.0185,25.0602,24.9838,25.0394,153900.0
2010-01-26 10:00:00,36.05,36.25,36.03,36.13,76900.0,25.0324,25.1713,25.0185,25.088,76900.0
2010-01-26 10:10:00,36.14,36.22,36.06,36.06,58800.0,25.0949,25.1505,25.0394,25.0394,58800.0
2010-01-26 10:20:00,36.06,36.19,36.06,36.17,70700.0,25.0394,25.1296,25.0394,25.1157,70700.0
2010-01-26 10:30:00,36.19,36.21,36.14,36.18,89000.0,25.1296,25.1435,25.0949,25.1227,89000.0
2010-01-26 10:40:00,36.18,36.4,36.11,36.23,226300.0,25.1227,25.2755,25.0741,25.1574,226300.0
2010-01-26 10:50:00,36.23,36.31,36.2,36.25,77500.0,25.1574,25.213,25.1366,25.1713,77500.0
2010-01-26 11:00:00,36.24,36.27,36.15,36.19,88200.0,25.1643,25.1852,25.1019,25.1296,88200.0
2010-01-26 11:10:00,36.2,36.23,36.1,36.14,50900.0,25.1366,25.1574,25.0671,25.0949,50900.0
2010-01-26 11:20:00,36.13,36.25,36.12,36.23,50900.0,25.088,25.1713,25.081,25.1574,50900.0
2010-01-26 11:30:00,36.23,36.33,36.21,36.33,58000.0,25.1574,25.2268,25.1435,25.2268,58000.0
2010-01-26 11:40:00,36.33,36.34,36.26,36.27,47200.0,25.2268,25.2338,25.1782,25.1852,47200.0
2010-01-26 11:50:00,36.27,36.42,36.27,36.39,66100.0,25.1852,25.2893,25.1852,25.2685,66100.0
2010-01-26 12:00:00,36.39,36.4,36.35,36.36,35300.0,25.2685,25.2755,25.2407,25.2477,35300.0
2010-01-26 12:10:00,36.36,36.36,36.29,36.3,28400.0,25.2477,25.2477,25.1991,25.206,28400.0
2010-01-26 12:20:00,36.29,36.31,36.26,36.26,17500.0,25.1991,25.213,25.1782,25.1782,17500.0
2010-01-26 12:30:00,36.26,36.28,36.24,36.24,38500.0,25.1782,25.1921,25.1643,25.1643,38500.0
2010-01-26 12:40:00,36.24,36.24,36.21,36.21,48100.0,25.1643,25.1643,25.1435,25.1435,48100.0
2010-01-26 12:50:00,36.21,36.3,36.2,36.29,64500.0,25.1435,25.206,25.1366,25.1991,64500.0
2010-01-26 13:00:00,36.28,36.3,36.25,36.29,32700.0,25.1921,25.206,25.1713,25.1991,32700.0
2010-01-26 13:10:00,36.29,36.29,36.23,36.26,31900.0,25.1991,25.1991,25.1574,25.1782,31900.0
2010-01-26 13:20:00,36.26,36.31,36.26,36.29,34300.0,25.1782,25.213,25.1782,25.1991,34300.0
2010-01-26 13:30:00,36.29,36.29,36.23,36.25,34700.0,25.1991,25.1991,25.1574,25.1713,34700.0
2010-01-26 13:40:00,36.24,36.27,36.24,36.26,14600.0,25.1643,25.1852,25.1643,25.1782,14600.0
2010-01-26 13:50:00,36.26,36.31,36.26,36.29,74200.0,25.1782,25.213,25.1782,25.1991,74200.0
2010-01-26 14:00:00,36.29,36.3,36.28,36.29,50200.0,25.1991,25.206,25.1921,25.1991,50200.0
2010-01-26 14:10:00,36.29,36.31,36.26,36.27,56500.0,25.1991,25.213,25.1782,25.1852,56500.0
2010-01-26 14:20:00,36.27,36.29,36.26,36.26,25000.0,25.1852,25.1991,25.1782,25.1782,25000.0
2010-01-26 14:30:00,36.27,36.35,36.25,36.32,64500.0,25.1852,25.2407,25.1713,25.2199,64500.0
2010-01-26 14:40:00,36.32,36.43,36.32,36.42,63900.0,25.2199,25.2963,25.2199,25.2893,63900.0
2010-01-26 14:50:00,36.41,36.51,36.41,36.45,89600.0,25.2824,25.3518,25.2824,25.3102,89600.0
2010-01-26 15:00:00,36.45,36.47,36.4,36.44,42000.0,25.3102,25.3241,25.2755,25.3032,42000.0
2010-01-26 15:10:00,36.44,36.46,36.4,36.46,49000.0,25.3032,25.3171,25.2755,25.3171,49000.0
2010-01-26 15:20:00,36.46,36.48,36.44,36.47,55400.0,25.3171,25.331,25.3032,25.3241,55400.0
2010-01-26 15:30:00,36.47,36.51,36.47,36.5,77000.0,25.3241,25.3518,25.3241,25.3449,77000.0
2010-01-26 15:40:00,36.5,36.52,36.46,36.5,125800.0,25.3449,25.3588,25.3171,25.3449,125800.0
2010-01-26 15:50:00,36.5,36.55,36.49,36.5,114500.0,25.3449,25.3796,25.3379,25.3449,114500.0
2010-01-27 09:30:00,36.43,36.64,36.4,36.52,57100.0,25.2963,25.4421,25.2755,25.3588,57100.0
2010-01-27 09:40:00,36.53,36.63,36.5,36.57,26200.0,25.3657,25.4352,25.3449,25.3935,26200.0
2010-01-27 09:50:00,36.57,36.6,36.55,36.58,18900.0,25.3935,25.4143,25.3796,25.4004,18900.0
2010-01-27 10:00:00,36.57,36.6,36.49,36.58,61400.0,25.3935,25.4143,25.3379,25.4004,61400.0
2010-01-27 10:10:00,36.57,36.59,36.47,36.52,53600.0,25.3935,25.4074,25.3241,25.3588,53600.0
2010-01-27 10:20:00,36.53,36.57,36.49,36.53,42500.0,25.3657,25.3935,25.3379,25.3657,42500.0
2010-01-27 10:30:00,36.52,36.56,36.5,36.52,48700.0,25.3588,25.3866,25.3449,25.3588,48700.0
2010-01-27 10:40:00,36.52,36.65,36.5,36.62,63800.0,25.3588,25.449,25.3449,25.4282,63800.0
2010-01-27 10:50:00,36.63,36.75,36.59,36.73,38400.0,25.4352,25.5185,25.4074,25.5046,38400.0
2010-01-27 11:00:00,36.71,36.72,36.67,36.71,28600.0,25.4907,25.4977,25.4629,25.4907,28600.0
2010-01-27 11:10:00,36.7,36.74,36.68,36.74,29900.0,25.4838,25.5115,25.4699,25.5115,29900.0
2010-01-27 11:20:00,36.75,36.81,36.68,36.76,45700.0,25.5185,25.5601,25.4699,25.5254,45700.0
2010-01-27 11:30:00,36.76,36.83,36.73,36.79,49000.0,25.5254,25.574,25.5046,25.5463,49000.0
2010-01-27 11:40:00,36.78,36.92,36.78,36.88,58400.0,25.5393,25.6365,25.5393,25.6088,58400.0
2010-01-27 11:50:00,36.87,36.93,36.86,36.88,44400.0,25.6018,25.6435,25.5949,25.6088,44400.0
2010-01-27 12:00:00,36.88,36.92,36.86,36.87,31400.0,25.6088,25.6365,25.5949,25.6018,31400.0
2010-01-27 12:10:00,36.87,36.88,36.81,36.83,41000.0,25.6018,25.6088,25.5601,25.574,41000.0
2010-01-27 12:20:00,36.83,36.83,36.77,36.78,34600.0,25.574,25.574,25.5324,25.5393,34600.0
2010-01-27 12:30:00,36.77,36.79,36.73,36.73,42000.0,25.5324,25.5463,25.5046,25.5046,42000.0
2010-01-27 12:40:00,36.73,36.77,36.73,36.74,44100.0,25.5046,25.5324,25.5046,25.5115,44100.0
2010-01-27 12:50:00,36.74,36.79,36.72,36.73,47400.0,25.5115,25.5463,25.4977,25.5046,47400.0
2010-01-27 13:00:00,36.73,36.74,36.68,36.7,21800.0,25.5046,25.5115,25.4699,25.4838,21800.0
2010-01-27 13:10:00,36.69,36.72,36.64,36.71,61800.0,25.4768,25.4977,25.4421,25.4907,61800.0
2010-01-27 13:20:00,36.71,36.76,36.7,36.76,23300.0,25.4907,25.5254,25.4838,25.5254,23300.0
2010-01-27 13:30:00,36.75,36.9,36.75,36.89,66100.0,25.5185,25.6226,25.5185,25.6157,66100.0
2010-01-27 13:40:00,36.88,36.93,36.85,36.92,51200.0,25.6088,25.6435,25.5879,25.6365,51200.0
2010-01-27 13:50:00,36.91,36.92,36.88,36.91,49300.0,25.6296,25.6365,25.6088,25.6296,49300.0
2010-01-27 14:00:00,36.91,36.97,36.9,36.97,45800.0,25.6296,25.6712,25.6226,25.6712,45800.0
2010-01-27 14:10:00,36.96,37.06,36.85,37.04,152800.0,25.6643,25.7337,25.5879,25.7199,152800.0
2010-01-27 14:20:00,37.02,37.09,36.98,37.0,81700.0,25.706,25.7546,25.6782,25.6921,81700.0
2010-01-27 14:30:00,37.0,37.08,36.99,37.05,63800.0,25.6921,25.7476,25.6851,25.7268,63800.0
2010-01-27 14:40:00,37.06,37.17,37.05,37.15,95800.0,25.7337,25.8101,25.7268,25.7962,95800.0
2010-01-27 14:50:00,37.14,37.29,37.14,37.28,196900.0,25.7893,25.8934,25.7893,25.8865,196900.0
2010-01-27 15:00:00,37.27,37.28,37.09,37.1,150600.0,25.8796,25.8865,25.7546,25.7615,150600.0
2010-01-27 15:10:00,37.08,37.16,37.04,37.13,90900.0,25.7476,25.8032,25.7199,25.7823,90900.0
2010-01-27 15:20:00,37.13,37.27,37.12,37.25,139200.0,25.7823,25.8796,25.7754,25.8657,139200.0
2010-01-27 15:30:00,37.26,37.33,37.22,37.28,162800.0,25.8726,25.9212,25.8448,25.8865,162800.0
2010-01-27 15:40:00,37.27,37.34,37.19,37.26,149100.0,25.8796,25.9282,25.824,25.8726,149100.0
2010-01-27 15:50:00,37.27,37.35,37.25,37.29,235800.0,25.8796,25.9351,25.8657,25.8934,235800.0
2010-01-28 09:30:00,37.29,37.38,36.92,37.3,44900.0,25.8934,25.9559,25.6365,25.9004,44900.0
2010-01-28 09:40:00,37.28,37.36,37.15,37.23,87900.0,25.8865,25.9421,25.7962,25.8518,87900.0
2010-01-28 09:50:00,37.23,37.27,37.19,37.2,22500.0,25.8518,25.8796,25.824,25.831,22500.0
2010-01-28 10:00:00,37.18,37.19,37.02,37.03,31000.0,25.8171,25.824,25.706,25.7129,31000.0
2010-01-28 10:10:00,37.04,37.07,36.97,36.98,31000.0,25.7199,25.7407,25.6712,25.6782,31000.0
2010-01-28 10:20:00,36.98,37.05,36.98,37.03,24700.0,25.6782,25.7268,25.6782,25.7129,24700.0
2010-01-28 10:30:00,37.02,37.03,36.98,37.03,22800.0,25.706,25.7129,25.6782,25.7129,22800.0
2010-01-28 10:40:00,37.03,37.05,36.94,36.98,50600.0,25.7129,25.7268,25.6504,25.6782,50600.0
2010-01-28 10:50:00,36.99,37.06,36.97,37.06,27600.0,25.6851,25.7337,25.6712,25.7337,27600.0
2010-01-28 11:00:00,37.05,37.12,37.01,37.07,29900.0,25.7268,25.7754,25.699,25.7407,29900.0
2010-01-28 11:10:00,37.08,37.16,37.06,37.07,25700.0,25.7476,25.8032,25.7337,25.7407,25700.0
2010-01-28 11:20:00,37.06,37.06,37.02,37.02,26200.0,25.7337,25.7337,25.706,25.706,26200.0
2010-01-28 11:30:00,37.03,37.03,36.83,37.0,72700.0,25.7129,25.7129,25.574,25.6921,72700.0
2010-01-28 11:40:00,37.01,37.05,36.96,37.02,35800.0,25.699,25.7268,25.6643,25.706,35800.0
2010-01-28 11:50:00,37.02,37.03,36.95,37.01,67100.0,25.706,25.7129,25.6574,25.699,67100.0
2010-01-28 12:00:00,37.01,37.03,36.99,37.03,28400.0,25.699,25.7129,25.6851,25.7129,28400.0
2010-01-28 12:10:00,37.03,37.17,37.03,37.1,36800.0,25.7129,25.8101,25.7129,25.7615,36800.0
2010-01-28 12:20:00,37.1,37.19,37.1,37.11,29800.0,25.7615,25.824,25.7615,25.7685,29800.0
2010-01-28 12:30:00,37.11,37.12,37.09,37.1,15500.0,25.7685,25.7754,25.7546,25.7615,15500.0
2010-01-28 12:40:00,37.1,37.14,37.09,37.13,38900.0,25.7615,25.7893,25.7546,25.7823,38900.0
2010-01-28 12:50:00,37.13,37.14,37.12,37.14,21500.0,25.7823,25.7893,25.7754,25.7893,21500.0
2010-01-28 13:00:00,37.15,37.21,37.13,37.19,79200.0,25.7962,25.8379,25.7823,25.824,79200.0
2010-01-28 13:10:00,37.19,37.2,37.09,37.1,101200.0,25.824,25.831,25.7546,25.7615,101200.0
2010-01-28 13:20:00,37.1,37.1,37.07,37.09,44100.0,25.7615,25.7615,25.7407,25.7546,44100.0
2010-01-28 13:30:00,37.08,37.09,37.05,37.05,41900.0,25.7476,25.7546,25.7268,25.7268,41900.0
2010-01-28 13:40:00,37.06,37.07,37.02,37.04,28100.0,25.7337,25.7407,25.706,25.7199,28100.0
2010-01-28 13:50:00,37.03,37.04,37.0,37.0,25200.0,25.7129,25.7199,25.6921,25.6921,25200.0
2010-01-28 14:00:00,37.0,37.05,37.0,37.05,41700.0,25.6921,25.7268,25.6921,25.7268,41700.0
2010-01-28 14:10:00,37.04,37.04,36.99,37.03,28500.0,25.7199,25.7199,25.6851,25.7129,28500.0
2010-01-28 14:20:00,37.03,37.09,37.01,37.06,28000.0,25.7129,25.7546,25.699,25.7337,28000.0
2010-01-28 14:30:00,37.06,37.07,37.03,37.03,21800.0,25.7337,25.7407,25.7129,25.7129,21800.0
2010-01-28 14:40:00,37.03,37.11,37.03,37.11,79500.0,25.7129,25.7685,25.7129,25.7685,79500.0
2010-01-28 14:50:00,37.13,37.14,37.1,37.12,39800.0,25.7823,25.7893,25.7615,25.7754,39800.0
2010-01-28 15:00:00,37.11,37.18,37.1,37.15,56600.0,25.7685,25.8171,25.7615,25.7962,56600.0
2010-01-28 15:10:00,37.15,37.2,37.1,37.1,68000.0,25.7962,25.831,25.7615,25.7615,68000.0
2010-01-28 15:20:00,37.1,37.13,37.06,37.09,39700.0,25.7615,25.7823,25.7337,25.7546,39700.0
2010-01-28 15:30:00,37.09,37.19,37.06,37.18,39800.0,25.7546,25.824,25.7337,25.8171,39800.0
2010-01-28 15:40:00,37.18,37.21,37.1,37.1,73000.0,25.8171,25.8379,25.7615,25.7615,73000.0
2010-01-28 15:50:00,37.1,37.13,37.05,37.12,110200.0,25.7615,25.7823,25.7268,25.7754,110200.0
2010-01-29 09:30:00,37.2,37.2,36.88,36.89,93300.0,25.831,25.831,25.6088,25.6157,93300.0
2010-01-29 09:40:00,36.88,37.09,36.8,36.98,46200.0,25.6088,25.7546,25.5532,25.6782,46200.0
2010-01-29 09:50:00,36.97,37.08,36.96,37.06,46200.0,25.6712,25.7476,25.6643,25.7337,46200.0
2010-01-29 10:00:00,37.08,37.17,37.03,37.15,32400.0,25.7476,25.8101,25.7129,25.7962,32400.0
2010-01-29 10:10:00,37.15,37.23,37.13,37.18,31200.0,25.7962,25.8518,25.7823,25.8171,31200.0
2010-01-29 10:20:00,37.18,37.22,37.11,37.22,39600.0,25.8171,25.8448,25.7685,25.8448,39600.0
2010-01-29 10:30:00,37.22,37.23,37.2,37.21,31500.0,25.8448,25.8518,25.831,25.8379,31500.0
2010-01-29 10:40:00,37.21,37.21,37.14,37.15,32200.0,25.8379,25.8379,25.7893,25.7962,32200.0
2010-01-29 10:50:00,37.16,37.18,37.07,37.07,39200.0,25.8032,25.8171,25.7407,25.7407,39200.0
2010-01-29 11:00:00,37.07,37.13,37.05,37.1,20600.0,25.7407,25.7823,25.7268,25.7615,20600.0
2010-01-29 11:10:00,37.08,37.08,37.0,37.03,14500.0,25.7476,25.7476,25.6921,25.7129,14500.0
2010-01-29 11:20:00,37.03,37.12,37.01,37.06,35800.0,25.7129,25.7754,25.699,25.7337,35800.0
2010-01-29 11:30:00,37.07,37.08,36.99,37.03,26500.0,25.7407,25.7476,25.6851,25.7129,26500.0
2010-01-29 11:40:00,37.02,37.02,36.94,36.96,44500.0,25.706,25.706,25.6504,25.6643,44500.0
2010-01-29 11:50:00,36.97,37.01,36.94,36.96,26500.0,25.6712,25.699,25.6504,25.6643,26500.0
2010-01-29 12:00:00,36.96,37.04,36.96,37.04,28000.0,25.6643,25.7199,25.6643,25.7199,28000.0
2010-01-29 12:10:00,37.04,37.07,37.01,37.01,19800.0,25.7199,25.7407,25.699,25.699,19800.0
2010-01-29 12:20:00,37.01,37.05,37.0,37.03,26700.0,25.699,25.7268,25.6921,25.7129,26700.0
2010-01-29 12:30:00,37.03,37.04,36.98,37.0,23400.0,25.7129,25.7199,25.6782,25.6921,23400.0
2010-01-29 12:40:00,37.0,37.01,36.95,36.99,17800.0,25.6921,25.699,25.6574,25.6851,17800.0
2010-01-29 12:50:00,36.99,37.06,36.97,37.05,24600.0,25.6851,25.7337,25.6712,25.7268,24600.0
2010-01-29 13:00:00,37.05,37.06,36.97,37.02,29900.0,25.7268,25.7337,25.6712,25.706,29900.0
2010-01-29 13:10:00,37.01,37.04,36.98,37.04,10000.0,25.699,25.7199,25.6782,25.7199,10000.0
2010-01-29 13:20:00,37.03,37.07,37.02,37.02,13400.0,25.7129,25.7407,25.706,25.706,13400.0
2010-01-29 13:30:00,37.02,37.04,36.97,37.02,29900.0,25.706,25.7199,25.6712,25.706,29900.0
2010-01-29 13:40:00,37.01,37.02,36.97,37.0,17000.0,25.699,25.706,25.6712,25.6921,17000.0
2010-01-29 13:50:00,37.0,37.04,36.97,37.01,40800.0,25.6921,25.7199,25.6712,25.699,40800.0
2010-01-29 14:00:00,37.03,37.04,36.99,37.0,37600.0,25.7129,25.7199,25.6851,25.6921,37600.0
2010-01-29 14:10:00,37.0,37.04,37.0,37.01,50100.0,25.6921,25.7199,25.6921,25.699,50100.0
2010-01-29 14:20:00,37.01,37.02,36.95,36.96,38000.0,25.699,25.706,25.6574,25.6643,38000.0
2010-01-29 14:30:00,36.96,37.0,36.87,36.96,65000.0,25.6643,25.6921,25.6018,25.6643,65000.0
2010-01-29 14:40:00,36.97,36.98,36.91,36.92,45700.0,25.6712,25.6782,25.6296,25.6365,45700.0
2010-01-29 14:50:00,36.92,36.98,36.85,36.92,81800.0,25.6365,25.6782,25.5879,25.6365,81800.0
2010-01-29 15:00:00,36.93,36.93,36.76,36.76,134900.0,25.6435,25.6435,25.5254,25.5254,134900.0
2010-01-29 15:10:00,36.77,36.78,36.61,36.67,118600.0,25.5324,25.5393,25.4213,25.4629,118600.0
2010-01-29 15:20:00,36.68,36.69,36.58,36.6,91800.0,25.4699,25.4768,25.4004,25.4143,91800.0
2010-01-29 15:30:00,36.6,36.61,36.5,36.53,176700.0,25.4143,25.4213,25.3449,25.3657,176700.0
2010-01-29 15:40:00,36.52,36.53,36.43,36.5,186700.0,25.3588,25.3657,25.2963,25.3449,186700.0
2010-01-29 15:50:00,36.5,36.56,36.43,36.45,233100.0,25.3449,25.3866,25.2963,25.3102,233100.0
2010-02-01 09:30:00,36.59,36.59,36.06,36.24,86500.0,25.4074,25.4074,25.0394,25.1643,86500.0
2010-02-01 09:40:00,36.24,36.58,36.24,36.49,36900.0,25.1643,25.4004,25.1643,25.3379,36900.0
2010-02-01 09:50:00,36.5,36.51,36.31,36.32,30300.0,25.3449,25.3518,25.213,25.2199,30300.0
2010-02-01 10:00:00,36.31,36.4,36.27,36.35,69900.0,25.213,25.2755,25.1852,25.2407,69900.0
2010-02-01 10:10:00,36.33,36.44,36.33,36.43,34800.0,25.2268,25.3032,25.2268,25.2963,34800.0
2010-02-01 10:20:00,36.43,36.43,36.37,36.4,43400.0,25.2963,25.2963,25.2546,25.2755,43400.0
2010-02-01 10:30:00,36.4,36.56,36.4,36.51,64000.0,25.2755,25.3866,25.2755,25.3518,64000.0
2010-02-01 10:40:00,36.51,36.53,36.45,36.49,72300.0,25.3518,25.3657,25.3102,25.3379,72300.0
2010-02-01 10:50:00,36.5,36.53,36.45,36.52,37300.0,25.3449,25.3657,25.3102,25.3588,37300.0
2010-02-01 11:00:00,36.5,36.55,36.49,36.54,24200.0,25.3449,25.3796,25.3379,25.3727,24200.0
2010-02-01 11:10:00,36.54,36.55,36.46,36.52,43200.0,25.3727,25.3796,25.3171,25.3588,43200.0
2010-02-01 11:20:00,36.52,36.52,36.47,36.48,54600.0,25.3588,25.3588,25.3241,25.331,54600.0
2010-02-01 11:30:00,36.48,36.53,36.47,36.5,36700.0,25.331,25.3657,25.3241,25.3449,36700.0
2010-02-01 11:40:00,36.5,36.51,36.48,36.51,52200.0,25.3449,25.3518,25.331,25.3518,52200.0
2010-02-01 11:50:00,36.51,36.51,36.47,36.48,44100.0,25.3518,25.3518,25.3241,25.331,44100.0
2010-02-01 12:00:00,36.48,36.54,36.48,36.49,59000.0,25.331,25.3727,25.331,25.3379,59000.0
2010-02-01 12:10:00,36.49,36.51,36.47,36.51,61200.0,25.3379,25.3518,25.3241,25.3518,61200.0
2010-02-01 12:20:00,36.51,36.56,36.5,36.56,39500.0,25.3518,25.3866,25.3449,25.3866,39500.0
2010-02-01 12:30:00,36.56,36.58,36.4,36.51,45800.0,25.3866,25.4004,25.2755,25.3518,45800.0
2010-02-01 12:40:00,36.51,36.6,36.51,36.6,15700.0,25.3518,25.4143,25.3518,25.4143,15700.0
2010-02-01 12:50:00,36.6,36.61,36.51,36.54,112800.0,25.4143,25.4213,25.3518,25.3727,112800.0
2010-02-01 13:00:00,36.53,36.54,36.42,36.53,66300.0,25.3657,25.3727,25.2893,25.3657,66300.0
2010-02-01 13:10:00,36.54,36.61,36.53,36.59,34300.0,25.3727,25.4213,25.3657,25.4074,34300.0
2010-02-01 13:20:00,36.59,36.62,36.57,36.62,17800.0,25.4074,25.4282,25.3935,25.4282,17800.0
2010-02-01 13:30:00,36.62,36.67,36.61,36.65,28200.0,25.4282,25.4629,25.4213,25.449,28200.0
2010-02-01 13:40:00,36.65,36.67,36.65,36.66,29300.0,25.449,25.4629,25.449,25.456,29300.0
2010-02-01 13:50:00,36.66,36.67,36.64,36.65,28500.0,25.456,25.4629,25.4421,25.449,28500.0
2010-02-01 14:00:00,36.65,36.66,36.64,36.65,27400.0,25.449,25.456,25.4421,25.449,27400.0
2010-02-01 14:10:00,36.65,36.7,36.64,36.67,36800.0,25.449,25.4838,25.4421,25.4629,36800.0
2010-02-01 14:20:00,36.67,36.68,36.63,36.64,26700.0,25.4629,25.4699,25.4352,25.4421,26700.0
2010-02-01 14:30:00,36.63,36.67,36.63,36.65,51500.0,25.4352,25.4629,25.4352,25.449,51500.0
2010-02-01 14:40:00,36.65,36.7,36.65,36.66,35200.0,25.449,25.4838,25.449,25.456,35200.0
2010-02-01 14:50:00,36.65,36.66,36.64,36.64,22800.0,25.449,25.456,25.4421,25.4421,22800.0
2010-02-01 15:00:00,36.65,36.68,36.63,36.66,64600.0,25.449,25.4699,25.4352,25.456,64600.0
2010-02-01 15:10:00,36.67,36.7,36.57,36.6,88000.0,25.4629,25.4838,25.3935,25.4143,88000.0
2010-02-01 15:20:00,36.6,36.65,36.6,36.64,78000.0,25.4143,25.449,25.4143,25.4421,78000.0
2010-02-01 15:30:00,36.64,36.68,36.61,36.67,74900.0,25.4421,25.4699,25.4213,25.4629,74900.0
2010-02-01 15:40:00,36.67,36.72,36.64,36.72,132700.0,25.4629,25.4977,25.4421,25.4977,132700.0
2010-02-01 15:50:00,36.72,36.81,36.7,36.79,204000.0,25.4977,25.5601,25.4838,25.5463,204000.0
2010-02-02 09:30:00,37.85,37.96,37.14,37.63,187100.0,26.2823,26.3587,25.7893,26.1295,187100.0
2010-02-02 09:40:00,37.6,37.62,37.29,37.37,150300.0,26.1087,26.1226,25.8934,25.949,150300.0
2010-02-02 09:50:00,37.38,37.49,37.31,37.42,100900.0,25.9559,26.0323,25.9073,25.9837,100900.0
2010-02-02 10:00:00,37.41,37.45,37.25,37.4,92800.0,25.9768,26.0045,25.8657,25.9698,92800.0
2010-02-02 10:10:00,37.4,37.51,37.31,37.5,65400.0,25.9698,26.0462,25.9073,26.0393,65400.0
2010-02-02 10:20:00,37.5,37.52,37.45,37.46,39100.0,26.0393,26.0532,26.0045,26.0115,39100.0
2010-02-02 10:30:00,37.47,37.59,37.42,37.55,49200.0,26.0184,26.1018,25.9837,26.074,49200.0
2010-02-02 10:40:00,37.54,37.55,37.39,37.43,79000.0,26.067,26.074,25.9629,25.9907,79000.0
2010-02-02 10:50:00,37.43,37.56,37.42,37.5,44900.0,25.9907,26.0809,25.9837,26.0393,44900.0
2010-02-02 11:00:00,37.5,37.51,37.42,37.48,42300.0,26.0393,26.0462,25.9837,26.0254,42300.0
2010-02-02 11:10:00,37.48,37.57,37.46,37.49,26700.0,26.0254,26.0879,26.0115,26.0323,26700.0
2010-02-02 11:20:00,37.49,37.62,37.49,37.57,38000.0,26.0323,26.1226,26.0323,26.0879,38000.0
2010-02-02 11:30:00,37.58,37.63,37.51,37.52,63300.0,26.0948,26.1295,26.0462,26.0532,63300.0
2010-02-02 11:40:00,37.51,37.56,37.41,37.47,61300.0,26.0462,26.0809,25.9768,26.0184,61300.0
2010-02-02 11:50:00,37.47,37.48,37.4,37.41,36400.0,26.0184,26.0254,25.9698,25.9768,36400.0
2010-02-02 12:00:00,37.42,37.53,37.39,37.47,28100.0,25.9837,26.0601,25.9629,26.0184,28100.0
2010-02-02 12:10:00,37.45,37.51,37.39,37.4,49400.0,26.0045,26.0462,25.9629,25.9698,49400.0
2010-02-02 12:20:00,37.41,37.48,37.4,37.41,61100.0,25.9768,26.0254,25.9698,25.9768,61100.0
2010-02-02 12:30:00,37.42,37.42,37.34,37.38,38000.0,25.9837,25.9837,25.9282,25.9559,38000.0
2010-02-02 12:40:00,37.39,37.4,37.37,37.38,24900.0,25.9629,25.9698,25.949,25.9559,24900.0
2010-02-02 12:50:00,37.39,37.41,37.38,37.38,30500.0,25.9629,25.9768,25.9559,25.9559,30500.0
2010-02-02 13:00:00,37.38,37.43,37.37,37.4,47400.0,25.9559,25.9907,25.949,25.9698,47400.0
2010-02-02 13:10:00,37.4,37.41,37.33,37.37,33400.0,25.9698,25.9768,25.9212,25.949,33400.0
2010-02-02 13:20:00,37.38,37.4,37.36,37.39,34700.0,25.9559,25.9698,25.9421,25.9629,34700.0
2010-02-02 13:30:00,37.4,37.4,37.31,37.35,27400.0,25.9698,25.9698,25.9073,25.9351,27400.0
2010-02-02 13:40:00,37.35,37.4,37.3,37.35,53700.0,25.9351,25.9698,25.9004,25.9351,53700.0
2010-02-02 13:50:00,37.35,37.37,37.33,37.33,37100.0,25.9351,25.949,25.9212,25.9212,37100.0
2010-02-02 14:00:00,37.34,37.34,37.2,37.2,68600.0,25.9282,25.9282,25.831,25.831,68600.0
2010-02-02 14:10:00,37.2,37.25,37.19,37.22,38000.0,25.831,25.8657,25.824,25.8448,38000.0
2010-02-02 14:20:00,37.21,37.25,37.21,37.24,31500.0,25.8379,25.8657,25.8379,25.8587,31500.0
2010-02-02 14:30:00,37.24,37.25,37.04,37.1,117400.0,25.8587,25.8657,25.7199,25.7615,117400.0
2010-02-02 14:40:00,37.1,37.13,37.0,37.06,100500.0,25.7615,25.7823,25.6921,25.7337,100500.0
2010-02-02 14:50:00,37.06,37.07,36.95,37.04,110800.0,25.7337,25.7407,25.6574,25.7199,110800.0
2010-02-02 15:00:00,37.05,37.16,37.0,37.15,68400.0,25.7268,25.8032,25.6921,25.7962,68400.0
2010-02-02 15:10:00,37.15,37.28,37.14,37.19,74500.0,25.7962,25.8865,25.7893,25.824,74500.0
2010-02-02 15:20:00,37.18,37.18,36.99,37.01,99100.0,25.8171,25.8171,25.6851,25.699,99100.0
2010-02-02 15:30:00,37.01,37.16,37.01,37.15,72800.0,25.699,25.8032,25.699,25.7962,72800.0
2010-02-02 15:40:00,37.15,37.21,37.03,37.04,121100.0,25.7962,25.8379,25.7129,25.7199,121100.0
2010-02-02 15:50:00,37.05,37.21,37.04,37.2,163900.0,25.7268,25.8379,25.7199,25.831,163900.0
2010-02-03 09:30:00,37.23,37.57,36.98,37.25,124300.0,25.8518,26.0879,25.6782,25.8657,124300.0
2010-02-03 09:40:00,37.21,37.36,37.16,37.36,48700.0,25.8379,25.9421,25.8032,25.9421,48700.0
2010-02-03 09:50:00,37.36,37.36,37.26,37.29,60900.0,25.9421,25.9421,25.8726,25.8934,60900.0
2010-02-03 10:00:00,37.3,37.33,37.19,37.3,49900.0,25.9004,25.9212,25.824,25.9004,49900.0
2010-02-03 10:10:00,37.3,37.31,37.24,37.26,26700.0,25.9004,25.9073,25.8587,25.8726,26700.0
2010-02-03 10:20:00,37.28,37.29,37.13,37.13,32800.0,25.8865,25.8934,25.7823,25.7823,32800.0
2010-02-03 10:30:00,37.13,37.25,37.08,37.25,54600.0,25.7823,25.8657,25.7476,25.8657,54600.0
2010-02-03 10:40:00,37.25,37.33,37.24,37.33,26500.0,25.8657,25.9212,25.8587,25.9212,26500.0
2010-02-03 10:50:00,37.33,37.37,37.22,37.22,31300.0,25.9212,25.949,25.8448,25.8448,31300.0
2010-02-03 11:00:00,37.21,37.21,37.11,37.19,95200.0,25.8379,25.8379,25.7685,25.824,95200.0
2010-02-03 11:10:00,37.2,37.2,37.08,37.09,18200.0,25.831,25.831,25.7476,25.7546,18200.0
2010-02-03 11:20:00,37.08,37.19,37.08,37.14,28100.0,25.7476,25.824,25.7476,25.7893,28100.0
2010-02-03 11:30:00,37.13,37.16,37.06,37.16,21600.0,25.7823,25.8032,25.7337,25.8032,21600.0
2010-02-03 11:40:00,37.14,37.16,37.05,37.05,31200.0,25.7893,25.8032,25.7268,25.7268,31200.0
2010-02-03 11:50:00,37.05,37.05,36.97,37.02,23300.0,25.7268,25.7268,25.6712,25.706,23300.0
2010-02-03 12:00:00,37.03,37.07,36.98,37.0,18700.0,25.7129,25.7407,25.6782,25.6921,18700.0
2010-02-03 12:10:00,36.98,37.04,36.95,37.04,17900.0,25.6782,25.7199,25.6574,25.7199,17900.0
2010-02-03 12:20:00,37.07,37.07,37.03,37.06,25700.0,25.7407,25.7407,25.7129,25.7337,25700.0
2010-02-03 12:30:00,37.05,37.05,36.99,37.03,21900.0,25.7268,25.7268,25.6851,25.7129,21900.0
2010-02-03 12:40:00,37.04,37.12,37.04,37.07,10300.0,25.7199,25.7754,25.7199,25.7407,10300.0
2010-02-03 12:50:00,37.06,37.08,37.03,37.03,11000.0,25.7337,25.7476,25.7129,25.7129,11000.0
2010-02-03 13:00:00,37.02,37.19,36.99,37.18,24400.0,25.706,25.824,25.6851,25.8171,24400.0
2010-02-03 13:10:00,37.19,37.19,37.1,37.17,11900.0,25.824,25.824,25.7615,25.8101,11900.0
2010-02-03 13:20:00,37.17,37.18,37.15,37.15,11700.0,25.8101,25.8171,25.7962,25.7962,11700.0
2010-02-03 13:30:00,37.16,37.25,37.15,37.2,16700.0,25.8032,25.8657,25.7962,25.831,16700.0
2010-02-03 13:40:00,37.17,37.19,37.15,37.16,9600.0,25.8101,25.824,25.7962,25.8032,9600.0
2010-02-03 13:50:00,37.16,37.2,37.15,37.15,22600.0,25.8032,25.831,25.7962,25.7962,22600.0
2010-02-03 14:00:00,37.15,37.19,37.12,37.18,25100.0,25.7962,25.824,25.7754,25.8171,25100.0
2010-02-03 14:10:00,37.18,37.24,37.18,37.23,16500.0,25.8171,25.8587,25.8171,25.8518,16500.0
2010-02-03 14:20:00,37.24,37.24,37.21,37.21,16100.0,25.8587,25.8587,25.8379,25.8379,16100.0
2010-02-03 14:30:00,37.22,37.23,37.18,37.23,24900.0,25.8448,25.8518,25.8171,25.8518,24900.0
2010-02-03 14:40:00,37.23,37.25,37.2,37.21,22700.0,25.8518,25.8657,25.831,25.8379,22700.0
2010-02-03 14:50:00,37.22,37.25,37.2,37.2,23300.0,25.8448,25.8657,25.831,25.831,23300.0
2010-02-03 15:00:00,37.21,37.22,37.19,37.2,39900.0,25.8379,25.8448,25.824,25.831,39900.0
2010-02-03 15:10:00,37.19,37.19,37.07,37.07,41800.0,25.824,25.824,25.7407,25.7407,41800.0
2010-02-03 15:20:00,37.07,37.22,37.07,37.18,42900.0,25.7407,25.8448,25.7407,25.8171,42900.0
2010-02-03 15:30:00,37.19,37.26,37.18,37.26,59300.0,25.824,25.8726,25.8171,25.8726,59300.0
2010-02-03 15:40:00,37.26,37.27,37.19,37.23,68900.0,25.8726,25.8796,25.824,25.8518,68900.0
2010-02-03 15:50:00,37.23,37.24,37.15,37.15,101200.0,25.8518,25.8587,25.7962,25.7962,101200.0
2010-02-04 09:30:00,37.01,37.01,36.77,36.8,55400.0,25.699,25.699,25.5324,25.5532,55400.0
2010-02-04 09:40:00,36.82,36.88,36.75,36.85,53400.0,25.5671,25.6088,25.5185,25.5879,53400.0
2010-02-04 09:50:00,36.84,36.92,36.8,36.92,50600.0,25.581,25.6365,25.5532,25.6365,50600.0
2010-02-04 10:00:00,36.92,37.09,36.92,37.09,39900.0,25.6365,25.7546,25.6365,25.7546,39900.0
2010-02-04 10:10:00,37.08,37.09,36.95,37.01,52400.0,25.7476,25.7546,25.6574,25.699,52400.0
2010-02-04 10:20:00,37.01,37.05,36.96,36.97,35700.0,25.699,25.7268,25.6643,25.6712,35700.0
2010-02-04 10:30:00,36.97,37.07,36.97,37.01,23000.0,25.6712,25.7407,25.6712,25.699,23000.0
2010-02-04 10:40:00,37.02,37.11,37.01,37.08,34800.0,25.706,25.7685,25.699,25.7476,34800.0
2010-02-04 10:50:00,37.08,37.12,37.0,37.03,46600.0,25.7476,25.7754,25.6921,25.7129,46600.0
2010-02-04 11:00:00,37.02,37.13,37.01,37.1,34300.0,25.706,25.7823,25.699,25.7615,34300.0
2010-02-04 11:10:00,37.1,37.1,36.99,37.03,58000.0,25.7615,25.7615,25.6851,25.7129,58000.0
2010-02-04 11:20:00,37.03,37.12,37.02,37.1,25300.0,25.7129,25.7754,25.706,25.7615,25300.0
2010-02-04 11:30:00,37.11,37.12,37.0,37.0,25200.0,25.7685,25.7754,25.6921,25.6921,25200.0
2010-02-04 11:40:00,37.0,37.07,36.97,37.06,87800.0,25.6921,25.7407,25.6712,25.7337,87800.0
2010-02-04 11:50:00,37.06,37.1,37.04,37.04,47800.0,25.7337,25.7615,25.7199,25.7199,47800.0
2010-02-04 12:00:00,37.04,37.05,36.98,37.02,42100.0,25.7199,25.7268,25.6782,25.706,42100.0
2010-02-04 12:10:00,37.03,37.03,36.9,36.93,77500.0,25.7129,25.7129,25.6226,25.6435,77500.0
2010-02-04 12:20:00,36.94,36.99,36.92,36.97,124300.0,25.6504,25.6851,25.6365,25.6712,124300.0
2010-02-04 12:30:00,36.96,37.01,36.96,36.96,23700.0,25.6643,25.699,25.6643,25.6643,23700.0
2010-02-04 12:40:00,36.96,36.97,36.9,36.9,29900.0,25.6643,25.6712,25.6226,25.6226,29900.0
2010-02-04 12:50:00,36.91,37.08,36.91,37.08,24400.0,25.6296,25.7476,25.6296,25.7476,24400.0
2010-02-04 13:00:00,37.08,37.08,37.04,37.04,26900.0,25.7476,25.7476,25.7199,25.7199,26900.0
2010-02-04 13:10:00,37.02,37.07,37.02,37.06,12900.0,25.706,25.7407,25.706,25.7337,12900.0
2010-02-04 13:20:00,37.07,37.07,36.98,37.02,36600.0,25.7407,25.7407,25.6782,25.706,36600.0
2010-02-04 13:30:00,37.02,37.02,36.97,36.97,25600.0,25.706,25.706,25.6712,25.6712,25600.0
2010-02-04 13:40:00,36.98,37.01,36.95,36.96,66500.0,25.6782,25.699,25.6574,25.6643,66500.0
2010-02-04 13:50:00,36.97,37.02,36.95,36.95,44200.0,25.6712,25.706,25.6574,25.6574,44200.0
2010-02-04 14:00:00,36.94,36.98,36.92,36.96,32200.0,25.6504,25.6782,25.6365,25.6643,32200.0
2010-02-04 14:10:00,36.96,36.99,36.9,36.98,63900.0,25.6643,25.6851,25.6226,25.6782,63900.0
2010-02-04 14:20:00,36.97,37.01,36.97,36.99,44300.0,25.6712,25.699,25.6712,25.6851,44300.0
2010-02-04 14:30:00,36.99,37.02,36.98,37.0,45000.0,25.6851,25.706,25.6782,25.6921,45000.0
2010-02-04 14:40:00,37.0,37.03,36.97,37.03,41800.0,25.6921,25.7129,25.6712,25.7129,41800.0
2010-02-04 14:50:00,37.03,37.1,37.0,37.1,80700.0,25.7129,25.7615,25.6921,25.7615,80700.0
2010-02-04 15:00:00,37.1,37.15,37.05,37.12,103900.0,25.7615,25.7962,25.7268,25.7754,103900.0
2010-02-04 15:10:00,37.12,37.13,37.04,37.12,94600.0,25.7754,25.7823,25.7199,25.7754,94600.0
2010-02-04 15:20:00,37.12,37.16,37.05,37.05,143500.0,25.7754,25.8032,25.7268,25.7268,143500.0
2010-02-04 15:30:00,37.05,37.1,37.04,37.06,136700.0,25.7268,25.7615,25.7199,25.7337,136700.0
2010-02-04 15:40:00,37.05,37.11,37.03,37.04,184400.0,25.7268,25.7685,25.7129,25.7199,184400.0
2010-02-04 15:50:00,37.05,37.07,36.9,36.91,164000.0,25.7268,25.7407,25.6226,25.6296,164000.0
2010-02-05 09:30:00,36.83,36.95,36.8,36.85,54200.0,25.574,25.6574,25.5532,25.5879,54200.0
2010-02-05 09:40:00,36.85,37.04,36.85,36.95,28400.0,25.5879,25.7199,25.5879,25.6574,28400.0
2010-02-05 09:50:00,36.95,37.0,36.93,36.95,45000.0,25.6574,25.6921,25.6435,25.6574,45000.0
2010-02-05 10:00:00,36.95,36.95,36.86,36.9,54500.0,25.6574,25.6574,25.5949,25.6226,54500.0
2010-02-05 10:10:00,36.9,37.01,36.89,36.9,50200.0,25.6226,25.699,25.6157,25.6226,50200.0
2010-02-05 10:20:00,36.91,37.02,36.91,36.98,38700.0,25.6296,25.706,25.6296,25.6782,38700.0
2010-02-05 10:30:00,36.98,37.0,36.91,36.93,43300.0,25.6782,25.6921,25.6296,25.6435,43300.0
2010-02-05 10:40:00,36.94,36.99,36.93,36.97,44700.0,25.6504,25.6851,25.6435,25.6712,44700.0
2010-02-05 10:50:00,36.97,36.99,36.86,36.92,26700.0,25.6712,25.6851,25.5949,25.6365,26700.0
2010-02-05 11:00:00,36.92,36.94,36.9,36.92,20900.0,25.6365,25.6504,25.6226,25.6365,20900.0
2010-02-05 11:10:00,36.92,36.93,36.85,36.85,44800.0,25.6365,25.6435,25.5879,25.5879,44800.0
2010-02-05 11:20:00,36.85,36.87,36.8,36.8,32000.0,25.5879,25.6018,25.5532,25.5532,32000.0
2010-02-05 11:30:00,36.8,36.85,36.8,36.8,67500.0,25.5532,25.5879,25.5532,25.5532,67500.0
2010-02-05 11:40:00,36.8,36.89,36.77,36.81,128700.0,25.5532,25.6157,25.5324,25.5601,128700.0
2010-02-05 11:50:00,36.81,36.91,36.8,36.9,49400.0,25.5601,25.6296,25.5532,25.6226,49400.0
2010-02-05 12:00:00,36.9,36.95,36.87,36.94,24100.0,25.6226,25.6574,25.6018,25.6504,24100.0
2010-02-05 12:10:00,36.94,37.06,36.94,37.04,31700.0,25.6504,25.7337,25.6504,25.7199,31700.0
2010-02-05 12:20:00,37.04,37.12,37.04,37.12,26600.0,25.7199,25.7754,25.7199,25.7754,26600.0
2010-02-05 12:30:00,37.12,37.16,37.1,37.11,38500.0,25.7754,25.8032,25.7615,25.7685,38500.0
2010-02-05 12:40:00,37.11,37.2,37.11,37.17,69400.0,25.7685,25.831,25.7685,25.8101,69400.0
2010-02-05 12:50:00,37.18,37.19,37.1,37.18,37700.0,25.8171,25.824,25.7615,25.8171,37700.0
2010-02-05 13:00:00,37.18,37.18,37.09,37.09,33500.0,25.8171,25.8171,25.7546,25.7546,33500.0
2010-02-05 13:10:00,37.09,37.12,37.07,37.12,27000.0,25.7546,25.7754,25.7407,25.7754,27000.0
2010-02-05 13:20:00,37.12,37.13,37.07,37.09,27600.0,25.7754,25.7823,25.7407,25.7546,27600.0
2010-02-05 13:30:00,37.09,37.1,37.03,37.04,45500.0,25.7546,25.7615,25.7129,25.7199,45500.0
2010-02-05 13:40:00,37.03,37.06,37.01,37.04,57400.0,25.7129,25.7337,25.699,25.7199,57400.0
2010-02-05 13:50:00,37.03,37.06,37.01,37.01,45100.0,25.7129,25.7337,25.699,25.699,45100.0
2010-02-05 14:00:00,37.01,37.09,37.01,37.08,52500.0,25.699,25.7546,25.699,25.7476,52500.0
2010-02-05 14:10:00,37.08,37.12,37.07,37.1,43300.0,25.7476,25.7754,25.7407,25.7615,43300.0
2010-02-05 14:20:00,37.1,37.13,37.04,37.13,57600.0,25.7615,25.7823,25.7199,25.7823,57600.0
2010-02-05 14:30:00,37.13,37.13,37.05,37.12,54000.0,25.7823,25.7823,25.7268,25.7754,54000.0
2010-02-05 14:40:00,37.12,37.12,37.04,37.1,61100.0,25.7754,25.7754,25.7199,25.7615,61100.0
2010-02-05 14:50:00,37.1,37.17,37.1,37.17,69000.0,25.7615,25.8101,25.7615,25.8101,69000.0
2010-02-05 15:00:00,37.17,37.42,37.15,37.39,176800.0,25.8101,25.9837,25.7962,25.9629,176800.0
2010-02-05 15:10:00,37.38,37.5,37.29,37.33,111200.0,25.9559,26.0393,25.8934,25.9212,111200.0
2010-02-05 15:20:00,37.34,37.37,37.29,37.29,64900.0,25.9282,25.949,25.8934,25.8934,64900.0
2010-02-05 15:30:00,37.29,37.45,37.28,37.38,93900.0,25.8934,26.0045,25.8865,25.9559,93900.0
2010-02-05 15:40:00,37.38,37.39,37.2,37.21,100000.0,25.9559,25.9629,25.831,25.8379,100000.0
2010-02-05 15:50:00,37.21,37.4,37.21,37.37,154000.0,25.8379,25.9698,25.8379,25.949,154000.0
2010-02-08 09:30:00,37.46,37.46,37.02,37.1,45300.0,26.0115,26.0115,25.706,25.7615,45300.0
2010-02-08 09:40:00,37.11,37.12,36.9,36.97,60900.0,25.7685,25.7754,25.6226,25.6712,60900.0
2010-02-08 09:50:00,36.97,37.08,36.97,37.08,65100.0,25.6712,25.7476,25.6712,25.7476,65100.0
2010-02-08 10:00:00,37.09,37.1,37.02,37.03,36900.0,25.7546,25.7615,25.706,25.7129,36900.0
2010-02-08 10:10:00,37.03,37.07,36.96,36.97,37900.0,25.7129,25.7407,25.6643,25.6712,37900.0
2010-02-08 10:20:00,36.96,37.06,36.94,37.03,57100.0,25.6643,25.7337,25.6504,25.7129,57100.0
2010-02-08 10:30:00,37.02,37.08,37.01,37.01,31500.0,25.706,25.7476,25.699,25.699,31500.0
2010-02-08 10:40:00,37.02,37.08,37.01,37.08,18400.0,25.706,25.7476,25.699,25.7476,18400.0
2010-02-08 10:50:00,37.08,37.08,36.99,36.99,32500.0,25.7476,25.7476,25.6851,25.6851,32500.0
2010-02-08 11:00:00,36.99,37.02,36.98,37.0,41100.0,25.6851,25.706,25.6782,25.6921,41100.0
2010-02-08 11:10:00,37.0,37.06,37.0,37.05,45000.0,25.6921,25.7337,25.6921,25.7268,45000.0
2010-02-08 11:20:00,37.05,37.08,37.05,37.06,28600.0,25.7268,25.7476,25.7268,25.7337,28600.0
2010-02-08 11:30:00,37.06,37.07,37.06,37.06,14100.0,25.7337,25.7407,25.7337,25.7337,14100.0
2010-02-08 11:40:00,37.06,37.07,37.05,37.06,24600.0,25.7337,25.7407,25.7268,25.7337,24600.0
2010-02-08 11:50:00,37.06,37.06,37.01,37.02,27300.0,25.7337,25.7337,25.699,25.706,27300.0
2010-02-08 12:00:00,37.03,37.04,36.99,37.03,39000.0,25.7129,25.7199,25.6851,25.7129,39000.0
2010-02-08 12:10:00,37.03,37.06,37.01,37.06,46900.0,25.7129,25.7337,25.699,25.7337,46900.0
2010-02-08 12:20:00,37.05,37.07,37.03,37.06,24000.0,25.7268,25.7407,25.7129,25.7337,24000.0
2010-02-08 12:30:00,37.06,37.08,37.02,37.07,18400.0,25.7337,25.7476,25.706,25.7407,18400.0
2010-02-08 12:40:00,37.09,37.11,37.07,37.1,14100.0,25.7546,25.7685,25.7407,25.7615,14100.0
2010-02-08 12:50:00,37.1,37.11,37.09,37.09,17100.0,25.7615,25.7685,25.7546,25.7546,17100.0
2010-02-08 13:00:00,37.09,37.09,37.03,37.04,24300.0,25.7546,25.7546,25.7129,25.7199,24300.0
2010-02-08 13:10:00,37.03,37.09,37.03,37.09,21300.0,25.7129,25.7546,25.7129,25.7546,21300.0
2010-02-08 13:20:00,37.09,37.1,37.05,37.07,28100.0,25.7546,25.7615,25.7268,25.7407,28100.0
2010-02-08 13:30:00,37.07,37.1,37.05,37.1,16400.0,25.7407,25.7615,25.7268,25.7615,16400.0
2010-02-08 13:40:00,37.1,37.14,37.08,37.14,50100.0,25.7615,25.7893,25.7476,25.7893,50100.0
2010-02-08 13:50:00,37.13,37.15,37.08,37.08,19700.0,25.7823,25.7962,25.7476,25.7476,19700.0
2010-02-08 14:00:00,37.09,37.1,37.08,37.08,15900.0,25.7546,25.7615,25.7476,25.7476,15900.0
2010-02-08 14:10:00,37.07,37.07,37.05,37.07,13700.0,25.7407,25.7407,25.7268,25.7407,13700.0
2010-02-08 14:20:00,37.06,37.07,37.05,37.05,11000.0,25.7337,25.7407,25.7268,25.7268,11000.0
2010-02-08 14:30:00,37.06,37.07,37.03,37.05,30900.0,25.7337,25.7407,25.7129,25.7268,30900.0
2010-02-08 14:40:00,37.05,37.06,37.03,37.06,15300.0,25.7268,25.7337,25.7129,25.7337,15300.0
2010-02-08 14:50:00,37.05,37.07,37.05,37.06,35900.0,25.7268,25.7407,25.7268,25.7337,35900.0
2010-02-08 15:00:00,37.05,37.06,37.0,37.01,40300.0,25.7268,25.7337,25.6921,25.699,40300.0
2010-02-08 15:10:00,37.0,37.02,36.97,36.98,56600.0,25.6921,25.706,25.6712,25.6782,56600.0
2010-02-08 15:20:00,36.99,37.01,36.97,37.01,32000.0,25.6851,25.699,25.6712,25.699,32000.0
2010-02-08 15:30:00,37.0,37.08,36.99,37.07,45000.0,25.6921,25.7476,25.6851,25.7407,45000.0
2010-02-08 15:40:00,37.06,37.08,36.97,36.99,90800.0,25.7337,25.7476,25.6712,25.6851,90800.0
2010-02-08 15:50:00,36.99,36.99,36.9,36.93,124400.0,25.6851,25.6851,25.6226,25.6435,124400.0
2010-02-09 09:30:00,37.24,37.26,37.12,37.24,21700.0,25.8587,25.8726,25.7754,25.8587,21700.0
2010-02-09 09:40:00,37.24,37.31,37.18,37.22,37400.0,25.8587,25.9073,25.8171,25.8448,37400.0
2010-02-09 09:50:00,37.22,37.29,37.19,37.26,23100.0,25.8448,25.8934,25.824,25.8726,23100.0
2010-02-09 10:00:00,37.26,37.26,37.16,37.21,52000.0,25.8726,25.8726,25.8032,25.8379,52000.0
2010-02-09 10:10:00,37.22,37.28,37.18,37.23,47000.0,25.8448,25.8865,25.8171,25.8518,47000.0
2010-02-09 10:20:00,37.23,37.23,37.13,37.13,19600.0,25.8518,25.8518,25.7823,25.7823,19600.0
2010-02-09 10:30:00,37.12,37.2,37.12,37.19,13200.0,25.7754,25.831,25.7754,25.824,13200.0
2010-02-09 10:40:00,37.18,37.19,37.15,37.18,28600.0,25.8171,25.824,25.7962,25.8171,28600.0
2010-02-09 10:50:00,37.19,37.21,37.11,37.11,45300.0,25.824,25.8379,25.7685,25.7685,45300.0
2010-02-09 11:00:00,37.11,37.14,37.05,37.05,43000.0,25.7685,25.7893,25.7268,25.7268,43000.0
2010-02-09 11:10:00,37.06,37.16,37.06,37.15,27500.0,25.7337,25.8032,25.7337,25.7962,27500.0
2010-02-09 11:20:00,37.15,37.17,37.14,37.17,25600.0,25.7962,25.8101,25.7893,25.8101,25600.0
2010-02-09 11:30:00,37.17,37.32,37.14,37.27,76700.0,25.8101,25.9143,25.7893,25.8796,76700.0
2010-02-09 11:40:00,37.27,37.27,37.17,37.19,69900.0,25.8796,25.8796,25.8101,25.824,69900.0
2010-02-09 11:50:00,37.2,37.35,37.2,37.21,40400.0,25.831,25.9351,25.831,25.8379,40400.0
2010-02-09 12:00:00,37.21,37.27,37.2,37.27,42400.0,25.8379,25.8796,25.831,25.8796,42400.0
2010-02-09 12:10:00,37.27,37.29,37.24,37.27,51200.0,25.8796,25.8934,25.8587,25.8796,51200.0
2010-02-09 12:20:00,37.26,37.34,37.26,37.32,27700.0,25.8726,25.9282,25.8726,25.9143,27700.0
2010-02-09 12:30:00,37.33,37.37,37.3,37.32,39800.0,25.9212,25.949,25.9004,25.9143,39800.0
2010-02-09 12:40:00,37.32,37.33,37.11,37.24,59700.0,25.9143,25.9212,25.7685,25.8587,59700.0
2010-02-09 12:50:00,37.23,37.28,37.2,37.23,40600.0,25.8518,25.8865,25.831,25.8518,40600.0
2010-02-09 13:00:00,37.23,37.3,37.2,37.21,45400.0,25.8518,25.9004,25.831,25.8379,45400.0
2010-02-09 13:10:00,37.2,37.22,37.19,37.22,13600.0,25.831,25.8448,25.824,25.8448,13600.0
2010-02-09 13:20:00,37.22,37.25,37.19,37.23,22900.0,25.8448,25.8657,25.824,25.8518,22900.0
2010-02-09 13:30:00,37.23,37.23,37.17,37.2,19600.0,25.8518,25.8518,25.8101,25.831,19600.0
2010-02-09 13:40:00,37.21,37.25,37.19,37.22,21100.0,25.8379,25.8657,25.824,25.8448,21100.0
2010-02-09 13:50:00,37.23,37.27,37.22,37.22,10700.0,25.8518,25.8796,25.8448,25.8448,10700.0
2010-02-09 14:00:00,37.23,37.27,37.22,37.22,20900.0,25.8518,25.8796,25.8448,25.8448,20900.0
2010-02-09 14:10:00,37.23,37.23,37.17,37.2,21500.0,25.8518,25.8518,25.8101,25.831,21500.0
2010-02-09 14:20:00,37.2,37.22,37.19,37.22,17900.0,25.831,25.8448,25.824,25.8448,17900.0
2010-02-09 14:30:00,37.22,37.27,37.22,37.24,36500.0,25.8448,25.8796,25.8448,25.8587,36500.0
2010-02-09 14:40:00,37.24,37.28,37.21,37.23,66500.0,25.8587,25.8865,25.8379,25.8518,66500.0
2010-02-09 14:50:00,37.22,37.23,37.17,37.2,60100.0,25.8448,25.8518,25.8101,25.831,60100.0
2010-02-09 15:00:00,37.2,37.24,37.19,37.21,32300.0,25.831,25.8587,25.824,25.8379,32300.0
2010-02-09 15:10:00,37.21,37.25,37.18,37.25,34800.0,25.8379,25.8657,25.8171,25.8657,34800.0
2010-02-09 15:20:00,37.24,37.28,37.18,37.22,68500.0,25.8587,25.8865,25.8171,25.8448,68500.0
2010-02-09 15:30:00,37.22,37.23,37.2,37.22,59500.0,25.8448,25.8518,25.831,25.8448,59500.0
2010-02-09 15:40:00,37.22,37.23,37.19,37.2,102500.0,25.8448,25.8518,25.824,25.831,102500.0
2010-02-09 15:50:00,37.2,37.2,37.1,37.18,134000.0,25.831,25.831,25.7615,25.8171,134000.0
2010-02-10 09:30:00,37.07,37.24,37.03,37.03,15000.0,25.7407,25.8587,25.7129,25.7129,15000.0
2010-02-10 09:40:00,37.03,37.03,36.96,37.01,24800.0,25.7129,25.7129,25.6643,25.699,24800.0
2010-02-10 09:50:00,37.01,37.01,36.92,36.95,20100.0,25.699,25.699,25.6365,25.6574,20100.0
2010-02-10 10:00:00,36.94,36.94,36.81,36.81,33200.0,25.6504,25.6504,25.5601,25.5601,33200.0
2010-02-10 10:10:00,36.82,36.82,36.75,36.82,23700.0,25.5671,25.5671,25.5185,25.5671,23700.0
2010-02-10 10:20:00,36.82,36.89,36.81,36.87,33700.0,25.5671,25.6157,25.5601,25.6018,33700.0
2010-02-10 10:30:00,36.88,36.96,36.84,36.94,26200.0,25.6088,25.6643,25.581,25.6504,26200.0
2010-02-10 10:40:00,36.95,37.0,36.94,36.96,21700.0,25.6574,25.6921,25.6504,25.6643,21700.0
2010-02-10 10:50:00,36.96,37.04,36.96,37.02,22300.0,25.6643,25.7199,25.6643,25.706,22300.0
2010-02-10 11:00:00,37.01,37.06,36.95,37.06,21800.0,25.699,25.7337,25.6574,25.7337,21800.0
2010-02-10 11:10:00,37.06,37.07,37.0,37.03,18000.0,25.7337,25.7407,25.6921,25.7129,18000.0
2010-02-10 11:20:00,37.03,37.08,37.02,37.06,34400.0,25.7129,25.7476,25.706,25.7337,34400.0
2010-02-10 11:30:00,37.06,37.06,37.03,37.03,13000.0,25.7337,25.7337,25.7129,25.7129,13000.0
2010-02-10 11:40:00,37.04,37.04,37.0,37.02,16100.0,25.7199,25.7199,25.6921,25.706,16100.0
2010-02-10 11:50:00,37.02,37.05,37.0,37.04,39600.0,25.706,25.7268,25.6921,25.7199,39600.0
2010-02-10 12:00:00,37.04,37.05,36.99,37.0,24000.0,25.7199,25.7268,25.6851,25.6921,24000.0
2010-02-10 12:10:00,37.01,37.03,37.0,37.01,9600.0,25.699,25.7129,25.6921,25.699,9600.0
2010-02-10 12:20:00,37.01,37.09,37.0,37.07,21800.0,25.699,25.7546,25.6921,25.7407,21800.0
2010-02-10 12:30:00,37.08,37.14,37.03,37.04,27300.0,25.7476,25.7893,25.7129,25.7199,27300.0
2010-02-10 12:40:00,37.04,37.05,37.03,37.03,11800.0,25.7199,25.7268,25.7129,25.7129,11800.0
2010-02-10 12:50:00,37.03,37.05,37.0,37.01,8900.0,25.7129,25.7268,25.6921,25.699,8900.0
2010-02-10 13:00:00,37.01,37.08,37.01,37.08,15600.0,25.699,25.7476,25.699,25.7476,15600.0
2010-02-10 13:10:00,37.08,37.08,37.05,37.06,14300.0,25.7476,25.7476,25.7268,25.7337,14300.0
2010-02-10 13:20:00,37.06,37.13,37.06,37.12,8200.0,25.7337,25.7823,25.7337,25.7754,8200.0
2010-02-10 13:30:00,37.11,37.13,37.1,37.11,12700.0,25.7685,25.7823,25.7615,25.7685,12700.0
2010-02-10 13:40:00,37.11,37.14,37.08,37.12,10800.0,25.7685,25.7893,25.7476,25.7754,10800.0
2010-02-10 13:50:00,37.12,37.18,37.12,37.18,17500.0,25.7754,25.8171,25.7754,25.8171,17500.0
2010-02-10 14:00:00,37.18,37.22,37.17,37.22,16300.0,25.8171,25.8448,25.8101,25.8448,16300.0
2010-02-10 14:10:00,37.22,37.23,37.2,37.22,16100.0,25.8448,25.8518,25.831,25.8448,16100.0
2010-02-10 14:20:00,37.22,37.23,37.21,37.22,28200.0,25.8448,25.8518,25.8379,25.8448,28200.0
2010-02-10 14:30:00,37.21,37.23,37.2,37.21,28300.0,25.8379,25.8518,25.831,25.8379,28300.0
2010-02-10 14:40:00,37.21,37.23,37.21,37.22,38700.0,25.8379,25.8518,25.8379,25.8448,38700.0
2010-02-10 14:50:00,37.22,37.25,37.2,37.2,70800.0,25.8448,25.8657,25.831,25.831,70800.0
2010-02-10 15:00:00,37.2,37.23,37.2,37.21,41100.0,25.831,25.8518,25.831,25.8379,41100.0
2010-02-10 15:10:00,37.2,37.25,37.17,37.19,48800.0,25.831,25.8657,25.8101,25.824,48800.0
2010-02-10 15:20:00,37.18,37.28,37.18,37.26,33000.0,25.8171,25.8865,25.8171,25.8726,33000.0
2010-02-10 15:30:00,37.26,37.26,37.2,37.21,88300.0,25.8726,25.8726,25.831,25.8379,88300.0
2010-02-10 15:40:00,37.21,37.24,37.21,37.22,70900.0,25.8379,25.8587,25.8379,25.8448,70900.0
2010-02-10 15:50:00,37.22,37.23,37.18,37.19,120100.0,25.8448,25.8518,25.8171,25.824,120100.0
2010-02-11 09:30:00,37.23,37.23,36.95,36.99,18800.0,25.8518,25.8518,25.6574,25.6851,18800.0
2010-02-11 09:40:00,36.99,37.02,36.84,36.9,32600.0,25.6851,25.706,25.581,25.6226,32600.0
2010-02-11 09:50:00,36.91,37.04,36.91,37.0,19900.0,25.6296,25.7199,25.6296,25.6921,19900.0
2010-02-11 10:00:00,37.0,37.03,36.94,36.95,24900.0,25.6921,25.7129,25.6504,25.6574,24900.0
2010-02-11 10:10:00,36.97,37.08,36.94,36.94,40000.0,25.6712,25.7476,25.6504,25.6504,40000.0
2010-02-11 10:20:00,36.94,37.04,36.9,37.04,50800.0,25.6504,25.7199,25.6226,25.7199,50800.0
2010-02-11 10:30:00,37.01,37.02,36.96,36.99,32000.0,25.699,25.706,25.6643,25.6851,32000.0
2010-02-11 10:40:00,36.98,37.08,36.97,37.01,24100.0,25.6782,25.7476,25.6712,25.699,24100.0
2010-02-11 10:50:00,37.0,37.05,36.94,37.0,35000.0,25.6921,25.7268,25.6504,25.6921,35000.0
2010-02-11 11:00:00,37.01,37.03,36.95,36.97,15300.0,25.699,25.7129,25.6574,25.6712,15300.0
2010-02-11 11:10:00,36.98,37.04,36.97,37.0,14600.0,25.6782,25.7199,25.6712,25.6921,14600.0
2010-02-11 11:20:00,36.99,37.07,36.99,37.04,19200.0,25.6851,25.7407,25.6851,25.7199,19200.0
2010-02-11 11:30:00,37.05,37.05,37.0,37.0,18900.0,25.7268,25.7268,25.6921,25.6921,18900.0
2010-02-11 11:40:00,37.0,37.12,37.0,37.07,29100.0,25.6921,25.7754,25.6921,25.7407,29100.0
2010-02-11 11:50:00,37.08,37.15,37.06,37.09,30700.0,25.7476,25.7962,25.7337,25.7546,30700.0
2010-02-11 12:00:00,37.1,37.1,37.04,37.08,16600.0,25.7615,25.7615,25.7199,25.7476,16600.0
2010-02-11 12:10:00,37.09,37.14,37.08,37.11,16800.0,25.7546,25.7893,25.7476,25.7685,16800.0
2010-02-11 12:20:00,37.11,37.12,37.1,37.1,8900.0,25.7685,25.7754,25.7615,25.7615,8900.0
2010-02-11 12:30:00,37.1,37.11,37.1,37.11,5400.0,25.7615,25.7685,25.7615,25.7685,5400.0
2010-02-11 12:40:00,37.1,37.11,37.1,37.11,8000.0,25.7615,25.7685,25.7615,25.7685,8000.0
2010-02-11 12:50:00,37.1,37.17,37.1,37.16,24800.0,25.7615,25.8101,25.7615,25.8032,24800.0
2010-02-11 13:00:00,37.17,37.19,37.16,37.18,14200.0,25.8101,25.824,25.8032,25.8171,14200.0
2010-02-11 13:10:00,37.18,37.2,37.18,37.18,19700.0,25.8171,25.831,25.8171,25.8171,19700.0
2010-02-11 13:20:00,37.18,37.2,37.16,37.19,23800.0,25.8171,25.831,25.8032,25.824,23800.0
2010-02-11 13:30:00,37.19,37.2,37.16,37.18,30000.0,25.824,25.831,25.8032,25.8171,30000.0
2010-02-11 13:40:00,37.18,37.2,37.18,37.19,22600.0,25.8171,25.831,25.8171,25.824,22600.0
2010-02-11 13:50:00,37.19,37.24,37.19,37.24,29700.0,25.824,25.8587,25.824,25.8587,29700.0
2010-02-11 14:00:00,37.23,37.26,37.22,37.26,34500.0,25.8518,25.8726,25.8448,25.8726,34500.0
2010-02-11 14:10:00,37.25,37.29,37.24,37.29,25000.0,25.8657,25.8934,25.8587,25.8934,25000.0
2010-02-11 14:20:00,37.28,37.29,37.25,37.29,22500.0,25.8865,25.8934,25.8657,25.8934,22500.0
2010-02-11 14:30:00,37.29,37.34,37.28,37.34,27100.0,25.8934,25.9282,25.8865,25.9282,27100.0
2010-02-11 14:40:00,37.34,37.42,37.34,37.39,56300.0,25.9282,25.9837,25.9282,25.9629,56300.0
2010-02-11 14:50:00,37.4,37.42,37.39,37.41,33900.0,25.9698,25.9837,25.9629,25.9768,33900.0
2010-02-11 15:00:00,37.4,37.41,37.35,37.36,36100.0,25.9698,25.9768,25.9351,25.9421,36100.0
2010-02-11 15:10:00,37.35,37.38,37.35,37.38,35800.0,25.9351,25.9559,25.9351,25.9559,35800.0
2010-02-11 15:20:00,37.39,37.39,37.36,37.38,32900.0,25.9629,25.9629,25.9421,25.9559,32900.0
2010-02-11 15:30:00,37.38,37.45,37.38,37.4,91200.0,25.9559,26.0045,25.9559,25.9698,91200.0
2010-02-11 15:40:00,37.39,37.41,37.35,37.36,41500.0,25.9629,25.9768,25.9351,25.9421,41500.0
2010-02-11 15:50:00,37.36,37.43,37.34,37.42,99600.0,25.9421,25.9907,25.9282,25.9837,99600.0
2010-02-12 09:30:00,37.25,37.3,37.05,37.05,28100.0,25.8657,25.9004,25.7268,25.7268,28100.0
2010-02-12 09:40:00,37.04,37.2,37.03,37.15,51600.0,25.7199,25.831,25.7129,25.7962,51600.0
2010-02-12 09:50:00,37.15,37.22,37.12,37.22,40200.0,25.7962,25.8448,25.7754,25.8448,40200.0
2010-02-12 10:00:00,37.21,37.32,37.16,37.32,56900.0,25.8379,25.9143,25.8032,25.9143,56900.0
2010-02-12 10:10:00,37.32,37.36,37.29,37.35,38800.0,25.9143,25.9421,25.8934,25.9351,38800.0
2010-02-12 10:20:00,37.34,37.46,37.33,37.45,69000.0,25.9282,26.0115,25.9212,26.0045,69000.0
2010-02-12 10:30:00,37.46,37.52,37.44,37.46,77500.0,26.0115,26.0532,25.9976,26.0115,77500.0
2010-02-12 10:40:00,37.46,37.54,37.45,37.54,25400.0,26.0115,26.067,26.0045,26.067,25400.0
2010-02-12 10:50:00,37.54,37.58,37.53,37.56,32700.0,26.067,26.0948,26.0601,26.0809,32700.0
2010-02-12 11:00:00,37.55,37.59,37.5,37.56,55600.0,26.074,26.1018,26.0393,26.0809,55600.0
2010-02-12 11:10:00,37.56,37.58,37.53,37.58,21600.0,26.0809,26.0948,26.0601,26.0948,21600.0
2010-02-12 11:20:00,37.57,37.65,37.57,37.61,34100.0,26.0879,26.1434,26.0879,26.1157,34100.0
2010-02-12 11:30:00,37.61,37.61,37.53,37.53,55900.0,26.1157,26.1157,26.0601,26.0601,55900.0
2010-02-12 11:40:00,37.53,37.54,37.53,37.53,20900.0,26.0601,26.067,26.0601,26.0601,20900.0
2010-02-12 11:50:00,37.54,37.54,37.48,37.49,50900.0,26.067,26.067,26.0254,26.0323,50900.0
2010-02-12 12:00:00,37.49,37.53,37.45,37.49,36900.0,26.0323,26.0601,26.0045,26.0323,36900.0
2010-02-12 12:10:00,37.49,37.6,37.48,37.6,40000.0,26.0323,26.1087,26.0254,26.1087,40000.0
2010-02-12 12:20:00,37.6,37.65,37.59,37.62,14800.0,26.1087,26.1434,26.1018,26.1226,14800.0
2010-02-12 12:30:00,37.62,37.66,37.61,37.65,15200.0,26.1226,26.1504,26.1157,26.1434,15200.0
2010-02-12 12:40:00,37.64,37.68,37.64,37.66,21100.0,26.1365,26.1643,26.1365,26.1504,21100.0
2010-02-12 12:50:00,37.65,37.68,37.64,37.67,18500.0,26.1434,26.1643,26.1365,26.1573,18500.0
2010-02-12 13:00:00,37.66,37.67,37.65,37.66,11300.0,26.1504,26.1573,26.1434,26.1504,11300.0
2010-02-12 13:10:00,37.65,37.66,37.58,37.58,61500.0,26.1434,26.1504,26.0948,26.0948,61500.0
2010-02-12 13:20:00,37.58,37.58,37.55,37.56,35200.0,26.0948,26.0948,26.074,26.0809,35200.0
2010-02-12 13:30:00,37.55,37.55,37.5,37.51,32300.0,26.074,26.074,26.0393,26.0462,32300.0
2010-02-12 13:40:00,37.52,37.57,37.51,37.57,14200.0,26.0532,26.0879,26.0462,26.0879,14200.0
2010-02-12 13:50:00,37.56,37.6,37.53,37.59,36000.0,26.0809,26.1087,26.0601,26.1018,36000.0
2010-02-12 14:00:00,37.59,37.6,37.55,37.6,29600.0,26.1018,26.1087,26.074,26.1087,29600.0
2010-02-12 14:10:00,37.6,37.69,37.6,37.67,22600.0,26.1087,26.1712,26.1087,26.1573,22600.0
2010-02-12 14:20:00,37.66,37.73,37.66,37.69,39400.0,26.1504,26.199,26.1504,26.1712,39400.0
2010-02-12 14:30:00,37.68,37.68,37.65,37.66,26700.0,26.1643,26.1643,26.1434,26.1504,26700.0
2010-02-12 14:40:00,37.65,37.67,37.63,37.67,22800.0,26.1434,26.1573,26.1295,26.1573,22800.0
2010-02-12 14:50:00,37.66,37.7,37.64,37.67,38900.0,26.1504,26.1781,26.1365,26.1573,38900.0
2010-02-12 15:00:00,37.67,37.67,37.56,37.63,57300.0,26.1573,26.1573,26.0809,26.1295,57300.0
2010-02-12 15:10:00,37.64,37.64,37.52,37.57,55000.0,26.1365,26.1365,26.0532,26.0879,55000.0
2010-02-12 15:20:00,37.57,37.63,37.55,37.58,29700.0,26.0879,26.1295,26.074,26.0948,29700.0
2010-02-12 15:30:00,37.58,37.58,37.5,37.53,57000.0,26.0948,26.0948,26.0393,26.0601,57000.0
2010-02-12 15:40:00,37.52,37.59,37.48,37.59,117200.0,26.0532,26.1018,26.0254,26.1018,117200.0
2010-02-12 15:50:00,37.58,37.65,37.56,37.62,166900.0,26.0948,26.1434,26.0809,26.1226,166900.0
2010-02-16 09:30:00,37.61,37.67,37.53,37.62,36400.0,26.1157,26.1573,26.0601,26.1226,36400.0
2010-02-16 09:40:00,37.62,37.63,37.59,37.62,32400.0,26.1226,26.1295,26.1018,26.1226,32400.0
2010-02-16 09:50:00,37.61,37.71,37.61,37.7,27900.0,26.1157,26.1851,26.1157,26.1781,27900.0
2010-02-16 10:00:00,37.71,37.73,37.67,37.68,30500.0,26.1851,26.199,26.1573,26.1643,30500.0
2010-02-16 10:10:00,37.68,37.74,37.67,37.72,29500.0,26.1643,26.2059,26.1573,26.192,29500.0
2010-02-16 10:20:00,37.72,37.72,37.67,37.68,20400.0,26.192,26.192,26.1573,26.1643,20400.0
2010-02-16 10:30:00,37.69,37.81,37.69,37.76,41700.0,26.1712,26.2545,26.1712,26.2198,41700.0
2010-02-16 10:40:00,37.76,37.86,37.76,37.82,35400.0,26.2198,26.2892,26.2198,26.2615,35400.0
2010-02-16 10:50:00,37.82,37.87,37.8,37.85,31500.0,26.2615,26.2962,26.2476,26.2823,31500.0
2010-02-16 11:00:00,37.85,37.91,37.85,37.9,31500.0,26.2823,26.324,26.2823,26.317,31500.0
2010-02-16 11:10:00,37.91,37.97,37.91,37.97,22700.0,26.324,26.3656,26.324,26.3656,22700.0
2010-02-16 11:20:00,37.97,38.13,37.97,38.13,59900.0,26.3656,26.4767,26.3656,26.4767,59900.0
2010-02-16 11:30:00,38.13,38.13,38.07,38.1,40100.0,26.4767,26.4767,26.4351,26.4559,40100.0
2010-02-16 11:40:00,38.08,38.13,38.06,38.12,29400.0,26.442,26.4767,26.4281,26.4698,29400.0
2010-02-16 11:50:00,38.12,38.12,38.07,38.07,12600.0,26.4698,26.4698,26.4351,26.4351,12600.0
2010-02-16 12:00:00,38.07,38.09,38.07,38.08,21700.0,26.4351,26.449,26.4351,26.442,21700.0
2010-02-16 12:10:00,38.07,38.13,38.05,38.12,33700.0,26.4351,26.4767,26.4212,26.4698,33700.0
2010-02-16 12:20:00,38.11,38.19,38.09,38.19,33600.0,26.4628,26.5184,26.449,26.5184,33600.0
2010-02-16 12:30:00,38.19,38.2,38.16,38.18,30000.0,26.5184,26.5253,26.4976,26.5114,30000.0
2010-02-16 12:40:00,38.17,38.19,38.17,38.19,18600.0,26.5045,26.5184,26.5045,26.5184,18600.0
2010-02-16 12:50:00,38.19,38.25,38.18,38.25,34600.0,26.5184,26.5601,26.5114,26.5601,34600.0
2010-02-16 13:00:00,38.25,38.27,38.21,38.21,38200.0,26.5601,26.5739,26.5323,26.5323,38200.0
2010-02-16 13:10:00,38.21,38.22,38.18,38.2,31100.0,26.5323,26.5392,26.5114,26.5253,31100.0
2010-02-16 13:20:00,38.2,38.2,38.17,38.18,15900.0,26.5253,26.5253,26.5045,26.5114,15900.0
2010-02-16 13:30:00,38.18,38.2,38.1,38.13,43700.0,26.5114,26.5253,26.4559,26.4767,43700.0
2010-02-16 13:40:00,38.13,38.14,38.13,38.14,8100.0,26.4767,26.4837,26.4767,26.4837,8100.0
2010-02-16 13:50:00,38.13,38.16,38.13,38.15,17700.0,26.4767,26.4976,26.4767,26.4906,17700.0
2010-02-16 14:00:00,38.15,38.16,38.15,38.15,20700.0,26.4906,26.4976,26.4906,26.4906,20700.0
2010-02-16 14:10:00,38.15,38.16,38.15,38.15,9100.0,26.4906,26.4976,26.4906,26.4906,9100.0
2010-02-16 14:20:00,38.15,38.27,38.15,38.26,37200.0,26.4906,26.5739,26.4906,26.567,37200.0
2010-02-16 14:30:00,38.26,38.32,38.26,38.31,49000.0,26.567,26.6087,26.567,26.6017,49000.0
2010-02-16 14:40:00,38.31,38.38,38.24,38.28,115800.0,26.6017,26.6503,26.5531,26.5809,115800.0
2010-02-16 14:50:00,38.27,38.33,38.27,38.28,35100.0,26.5739,26.6156,26.5739,26.5809,35100.0
2010-02-16 15:00:00,38.28,38.28,38.22,38.27,61600.0,26.5809,26.5809,26.5392,26.5739,61600.0
2010-02-16 15:10:00,38.28,38.31,38.27,38.29,47900.0,26.5809,26.6017,26.5739,26.5878,47900.0
2010-02-16 15:20:00,38.29,38.33,38.26,38.29,57400.0,26.5878,26.6156,26.567,26.5878,57400.0
2010-02-16 15:30:00,38.3,38.34,38.29,38.33,84500.0,26.5948,26.6225,26.5878,26.6156,84500.0
2010-02-16 15:40:00,38.32,38.38,38.3,38.37,146000.0,26.6087,26.6503,26.5948,26.6434,146000.0
2010-02-16 15:50:00,38.38,38.38,38.31,38.36,151700.0,26.6503,26.6503,26.6017,26.6364,151700.0
2010-02-17 09:30:00,38.31,38.48,38.26,38.45,32900.0,26.6017,26.7198,26.567,26.6989,32900.0
2010-02-17 09:40:00,38.44,38.44,38.37,38.39,46400.0,26.692,26.692,26.6434,26.6573,46400.0
2010-02-17 09:50:00,38.38,38.38,38.24,38.3,45700.0,26.6503,26.6503,26.5531,26.5948,45700.0
2010-02-17 10:00:00,38.29,38.32,38.23,38.32,49000.0,26.5878,26.6087,26.5462,26.6087,49000.0
2010-02-17 10:10:00,38.32,38.35,38.25,38.28,43600.0,26.6087,26.6295,26.5601,26.5809,43600.0
2010-02-17 10:20:00,38.28,38.39,38.22,38.36,140400.0,26.5809,26.6573,26.5392,26.6364,140400.0
2010-02-17 10:30:00,38.37,38.42,38.3,38.35,40200.0,26.6434,26.6781,26.5948,26.6295,40200.0
2010-02-17 10:40:00,38.35,38.37,38.31,38.35,26200.0,26.6295,26.6434,26.6017,26.6295,26200.0
2010-02-17 10:50:00,38.37,38.42,38.36,38.41,17700.0,26.6434,26.6781,26.6364,26.6712,17700.0
2010-02-17 11:00:00,38.41,38.41,38.3,38.36,23300.0,26.6712,26.6712,26.5948,26.6364,23300.0
2010-02-17 11:10:00,38.36,38.45,38.35,38.43,23400.0,26.6364,26.6989,26.6295,26.685,23400.0
2010-02-17 11:20:00,38.44,38.44,38.35,38.36,24100.0,26.692,26.692,26.6295,26.6364,24100.0
2010-02-17 11:30:00,38.36,38.37,38.32,38.33,28700.0,26.6364,26.6434,26.6087,26.6156,28700.0
2010-02-17 11:40:00,38.34,38.37,38.32,38.36,41300.0,26.6225,26.6434,26.6087,26.6364,41300.0
2010-02-17 11:50:00,38.35,38.39,38.33,38.34,15800.0,26.6295,26.6573,26.6156,26.6225,15800.0
2010-02-17 12:00:00,38.35,38.41,38.35,38.39,9000.0,26.6295,26.6712,26.6295,26.6573,9000.0
2010-02-17 12:10:00,38.39,38.43,38.39,38.42,14000.0,26.6573,26.685,26.6573,26.6781,14000.0
2010-02-17 12:20:00,38.42,38.43,38.4,38.43,14100.0,26.6781,26.685,26.6642,26.685,14100.0
2010-02-17 12:30:00,38.42,38.43,38.4,38.4,11600.0,26.6781,26.685,26.6642,26.6642,11600.0
2010-02-17 12:40:00,38.41,38.41,38.4,38.4,13500.0,26.6712,26.6712,26.6642,26.6642,13500.0
2010-02-17 12:50:00,38.4,38.4,38.38,38.39,20400.0,26.6642,26.6642,26.6503,26.6573,20400.0
2010-02-17 13:00:00,38.39,38.4,38.38,38.4,22400.0,26.6573,26.6642,26.6503,26.6642,22400.0
2010-02-17 13:10:00,38.39,38.4,38.38,38.39,6600.0,26.6573,26.6642,26.6503,26.6573,6600.0
2010-02-17 13:20:00,38.39,38.41,38.38,38.41,14800.0,26.6573,26.6712,26.6503,26.6712,14800.0
2010-02-17 13:30:00,38.4,38.45,38.38,38.44,32700.0,26.6642,26.6989,26.6503,26.692,32700.0
2010-02-17 13:40:00,38.44,38.45,38.38,38.4,14500.0,26.692,26.6989,26.6503,26.6642,14500.0
2010-02-17 13:50:00,38.4,38.42,38.38,38.41,33600.0,26.6642,26.6781,26.6503,26.6712,33600.0
2010-02-17 14:00:00,38.42,38.45,38.28,38.43,67200.0,26.6781,26.6989,26.5809,26.685,67200.0
2010-02-17 14:10:00,38.42,38.42,38.34,38.34,22200.0,26.6781,26.6781,26.6225,26.6225,22200.0
2010-02-17 14:20:00,38.34,38.36,38.29,38.36,19600.0,26.6225,26.6364,26.5878,26.6364,19600.0
2010-02-17 14:30:00,38.35,38.37,38.35,38.37,27300.0,26.6295,26.6434,26.6295,26.6434,27300.0
2010-02-17 14:40:00,38.35,38.37,38.35,38.37,11200.0,26.6295,26.6434,26.6295,26.6434,11200.0
2010-02-17 14:50:00,38.37,38.41,38.36,38.4,13100.0,26.6434,26.6712,26.6364,26.6642,13100.0
2010-02-17 15:00:00,38.41,38.42,38.35,38.36,23800.0,26.6712,26.6781,26.6295,26.6364,23800.0
2010-02-17 15:10:00,38.36,38.4,38.36,38.39,23300.0,26.6364,26.6642,26.6364,26.6573,23300.0
2010-02-17 15:20:00,38.4,38.41,38.39,38.39,24100.0,26.6642,26.6712,26.6573,26.6573,24100.0
2010-02-17 15:30:00,38.4,38.43,38.39,38.41,27400.0,26.6642,26.685,26.6573,26.6712,27400.0
2010-02-17 15:40:00,38.41,38.42,38.37,38.37,73200.0,26.6712,26.6781,26.6434,26.6434,73200.0
2010-02-17 15:50:00,38.38,38.43,38.37,38.41,137100.0,26.6503,26.685,26.6434,26.6712,137100.0
2010-02-18 09:30:00,37.92,38.49,37.81,38.49,75000.0,26.3309,26.7267,26.2545,26.7267,75000.0
2010-02-18 09:40:00,38.49,38.66,38.46,38.65,63900.0,26.7267,26.8448,26.7059,26.8378,63900.0
2010-02-18 09:50:00,38.65,38.72,38.61,38.72,29700.0,26.8378,26.8864,26.81,26.8864,29700.0
2010-02-18 10:00:00,38.71,38.71,38.57,38.57,54500.0,26.8795,26.8795,26.7823,26.7823,54500.0
2010-02-18 10:10:00,38.58,38.58,38.55,38.56,17000.0,26.7892,26.7892,26.7684,26.7753,17000.0
2010-02-18 10:20:00,38.56,38.56,38.47,38.51,43200.0,26.7753,26.7753,26.7128,26.7406,43200.0
2010-02-18 10:30:00,38.51,38.55,38.45,38.55,30200.0,26.7406,26.7684,26.6989,26.7684,30200.0
2010-02-18 10:40:00,38.56,38.62,38.54,38.6,23800.0,26.7753,26.817,26.7614,26.8031,23800.0
2010-02-18 10:50:00,38.6,38.67,38.6,38.66,21100.0,26.8031,26.8517,26.8031,26.8448,21100.0
2010-02-18 11:00:00,38.65,38.65,38.59,38.62,26800.0,26.8378,26.8378,26.7961,26.817,26800.0
2010-02-18 11:10:00,38.62,38.66,38.61,38.61,24600.0,26.817,26.8448,26.81,26.81,24600.0
2010-02-18 11:20:00,38.6,38.62,38.58,38.58,17300.0,26.8031,26.817,26.7892,26.7892,17300.0
2010-02-18 11:30:00,38.57,38.58,38.53,38.57,20700.0,26.7823,26.7892,26.7545,26.7823,20700.0
2010-02-18 11:40:00,38.58,38.63,38.58,38.6,16800.0,26.7892,26.8239,26.7892,26.8031,16800.0
2010-02-18 11:50:00,38.6,38.6,38.58,38.59,16600.0,26.8031,26.8031,26.7892,26.7961,16600.0
2010-02-18 12:00:00,38.6,38.61,38.54,38.55,27600.0,26.8031,26.81,26.7614,26.7684,27600.0
2010-02-18 12:10:00,38.54,38.58,38.51,38.57,69600.0,26.7614,26.7892,26.7406,26.7823,69600.0
2010-02-18 12:20:00,38.57,38.57,38.52,38.54,17200.0,26.7823,26.7823,26.7475,26.7614,17200.0
2010-02-18 12:30:00,38.53,38.56,38.52,38.56,13600.0,26.7545,26.7753,26.7475,26.7753,13600.0
2010-02-18 12:40:00,38.56,38.6,38.56,38.59,9300.0,26.7753,26.8031,26.7753,26.7961,9300.0
2010-02-18 12:50:00,38.6,38.62,38.59,38.62,9300.0,26.8031,26.817,26.7961,26.817,9300.0
2010-02-18 13:00:00,38.61,38.63,38.6,38.6,16400.0,26.81,26.8239,26.8031,26.8031,16400.0
2010-02-18 13:10:00,38.6,38.64,38.59,38.63,17800.0,26.8031,26.8309,26.7961,26.8239,17800.0
2010-02-18 13:20:00,38.63,38.65,38.6,38.65,19000.0,26.8239,26.8378,26.8031,26.8378,19000.0
2010-02-18 13:30:00,38.66,38.67,38.64,38.64,13100.0,26.8448,26.8517,26.8309,26.8309,13100.0
2010-02-18 13:40:00,38.64,38.67,38.62,38.65,12300.0,26.8309,26.8517,26.817,26.8378,12300.0
2010-02-18 13:50:00,38.65,38.65,38.63,38.63,13800.0,26.8378,26.8378,26.8239,26.8239,13800.0
2010-02-18 14:00:00,38.63,38.65,38.61,38.63,17200.0,26.8239,26.8378,26.81,26.8239,17200.0
2010-02-18 14:10:00,38.64,38.71,38.63,38.71,18100.0,26.8309,26.8795,26.8239,26.8795,18100.0
2010-02-18 14:20:00,38.71,38.75,38.69,38.74,44400.0,26.8795,26.9072,26.8656,26.9003,44400.0
2010-02-18 14:30:00,38.74,38.82,38.74,38.75,119600.0,26.9003,26.9559,26.9003,26.9072,119600.0
2010-02-18 14:40:00,38.76,38.8,38.75,38.77,36500.0,26.9142,26.942,26.9072,26.9211,36500.0
2010-02-18 14:50:00,38.77,38.78,38.72,38.76,22200.0,26.9211,26.9281,26.8864,26.9142,22200.0
2010-02-18 15:00:00,38.77,38.8,38.74,38.76,22300.0,26.9211,26.942,26.9003,26.9142,22300.0
2010-02-18 15:10:00,38.76,38.79,38.75,38.78,23400.0,26.9142,26.935,26.9072,26.9281,23400.0
2010-02-18 15:20:00,38.78,38.79,38.76,38.78,23200.0,26.9281,26.935,26.9142,26.9281,23200.0
2010-02-18 15:30:00,38.78,38.82,38.77,38.77,35300.0,26.9281,26.9559,26.9211,26.9211,35300.0
2010-02-18 15:40:00,38.78,38.84,38.77,38.83,127900.0,26.9281,26.9697,26.9211,26.9628,127900.0
2010-02-18 15:50:00,38.83,38.83,38.75,38.8,169100.0,26.9628,26.9628,26.9072,26.942,169100.0
2010-02-19 09:30:00,38.9,38.98,38.5,38.95,186200.0,27.0114,27.067,26.7336,27.0461,186200.0
2010-02-19 09:40:00,38.95,39.09,38.94,39.09,77000.0,27.0461,27.1433,27.0392,27.1433,77000.0
2010-02-19 09:50:00,39.09,39.16,39.09,39.1,119100.0,27.1433,27.1919,27.1433,27.1503,119100.0
2010-02-19 10:00:00,39.12,39.26,39.1,39.23,101100.0,27.1642,27.2614,27.1503,27.2405,101100.0
2010-02-19 10:10:00,39.23,39.25,39.2,39.23,54000.0,27.2405,27.2544,27.2197,27.2405,54000.0
2010-02-19 10:20:00,39.24,39.35,39.24,39.32,58800.0,27.2475,27.3239,27.2475,27.303,58800.0
2010-02-19 10:30:00,39.31,39.43,39.31,39.43,66200.0,27.2961,27.3794,27.2961,27.3794,66200.0
2010-02-19 10:40:00,39.43,39.55,39.42,39.49,117400.0,27.3794,27.4627,27.3725,27.4211,117400.0
2010-02-19 10:50:00,39.47,39.53,39.44,39.52,52000.0,27.4072,27.4489,27.3864,27.4419,52000.0
2010-02-19 11:00:00,39.51,39.57,39.51,39.56,60400.0,27.435,27.4766,27.435,27.4697,60400.0
2010-02-19 11:10:00,39.56,39.65,39.55,39.59,101400.0,27.4697,27.5322,27.4627,27.4905,101400.0
2010-02-19 11:20:00,39.59,39.65,39.51,39.6,137500.0,27.4905,27.5322,27.435,27.4975,137500.0
2010-02-19 11:30:00,39.6,39.6,39.51,39.51,50700.0,27.4975,27.4975,27.435,27.435,50700.0
2010-02-19 11:40:00,39.51,39.54,39.47,39.47,56900.0,27.435,27.4558,27.4072,27.4072,56900.0
2010-02-19 11:50:00,39.47,39.59,39.47,39.59,39300.0,27.4072,27.4905,27.4072,27.4905,39300.0
2010-02-19 12:00:00,39.59,39.63,39.54,39.55,54200.0,27.4905,27.5183,27.4558,27.4627,54200.0
2010-02-19 12:10:00,39.55,39.6,39.5,39.6,58900.0,27.4627,27.4975,27.428,27.4975,58900.0
2010-02-19 12:20:00,39.6,39.65,39.59,39.65,48100.0,27.4975,27.5322,27.4905,27.5322,48100.0
2010-02-19 12:30:00,39.65,39.67,39.65,39.66,14400.0,27.5322,27.5461,27.5322,27.5391,14400.0
2010-02-19 12:40:00,39.65,39.74,39.65,39.72,78800.0,27.5322,27.5947,27.5322,27.5808,78800.0
2010-02-19 12:50:00,39.72,39.75,39.71,39.74,45400.0,27.5808,27.6016,27.5738,27.5947,45400.0
2010-02-19 13:00:00,39.75,39.75,39.74,39.75,34600.0,27.6016,27.6016,27.5947,27.6016,34600.0
2010-02-19 13:10:00,39.75,39.85,39.74,39.83,78900.0,27.6016,27.6711,27.5947,27.6572,78900.0
2010-02-19 13:20:00,39.83,39.94,39.83,39.93,107800.0,27.6572,27.7336,27.6572,27.7266,107800.0
2010-02-19 13:30:00,39.93,39.98,39.84,39.86,128000.0,27.7266,27.7613,27.6641,27.678,128000.0
2010-02-19 13:40:00,39.87,39.87,39.72,39.81,96900.0,27.685,27.685,27.5808,27.6433,96900.0
2010-02-19 13:50:00,39.82,39.92,39.78,39.91,44800.0,27.6502,27.7197,27.6225,27.7127,44800.0
2010-02-19 14:00:00,39.91,39.92,39.77,39.77,37600.0,27.7127,27.7197,27.6155,27.6155,37600.0
2010-02-19 14:10:00,39.77,39.91,39.77,39.89,66700.0,27.6155,27.7127,27.6155,27.6988,66700.0
2010-02-19 14:20:00,39.88,39.89,39.82,39.86,27400.0,27.6919,27.6988,27.6502,27.678,27400.0
2010-02-19 14:30:00,39.85,39.89,39.81,39.81,62000.0,27.6711,27.6988,27.6433,27.6433,62000.0
2010-02-19 14:40:00,39.82,39.85,39.78,39.82,60800.0,27.6502,27.6711,27.6225,27.6502,60800.0
2010-02-19 14:50:00,39.83,39.83,39.76,39.78,61600.0,27.6572,27.6572,27.6086,27.6225,61600.0
2010-02-19 15:00:00,39.78,39.84,39.75,39.84,116500.0,27.6225,27.6641,27.6016,27.6641,116500.0
2010-02-19 15:10:00,39.84,39.87,39.81,39.85,100800.0,27.6641,27.685,27.6433,27.6711,100800.0
2010-02-19 15:20:00,39.84,39.86,39.81,39.82,55700.0,27.6641,27.678,27.6433,27.6502,55700.0
2010-02-19 15:30:00,39.82,39.89,39.81,39.88,118200.0,27.6502,27.6988,27.6433,27.6919,118200.0
2010-02-19 15:40:00,39.88,40.01,39.88,40.0,332700.0,27.6919,27.7822,27.6919,27.7752,332700.0
2010-02-19 15:50:00,40.0,40.01,39.9,39.97,346000.0,27.7752,27.7822,27.7058,27.7544,346000.0
2010-02-22 09:30:00,39.98,40.1,39.69,39.69,96200.0,27.7613,27.8447,27.56,27.56,96200.0
2010-02-22 09:40:00,39.69,39.9,39.63,39.89,133300.0,27.56,27.7058,27.5183,27.6988,133300.0
2010-02-22 09:50:00,39.89,39.97,39.83,39.86,84300.0,27.6988,27.7544,27.6572,27.678,84300.0
2010-02-22 10:00:00,39.85,39.87,39.72,39.72,54800.0,27.6711,27.685,27.5808,27.5808,54800.0
2010-02-22 10:10:00,39.73,39.85,39.73,39.79,35300.0,27.5877,27.6711,27.5877,27.6294,35300.0
2010-02-22 10:20:00,39.78,39.82,39.75,39.76,30400.0,27.6225,27.6502,27.6016,27.6086,30400.0
2010-02-22 10:30:00,39.76,39.81,39.72,39.75,38700.0,27.6086,27.6433,27.5808,27.6016,38700.0
2010-02-22 10:40:00,39.74,39.76,39.73,39.74,20200.0,27.5947,27.6086,27.5877,27.5947,20200.0
2010-02-22 10:50:00,39.74,39.77,39.69,39.7,63700.0,27.5947,27.6155,27.56,27.5669,63700.0
2010-02-22 11:00:00,39.69,39.74,39.69,39.71,23900.0,27.56,27.5947,27.56,27.5738,23900.0
2010-02-22 11:10:00,39.71,39.75,39.71,39.73,15300.0,27.5738,27.6016,27.5738,27.5877,15300.0
2010-02-22 11:20:00,39.72,39.73,39.65,39.66,32200.0,27.5808,27.5877,27.5322,27.5391,32200.0
2010-02-22 11:30:00,39.66,39.74,39.65,39.73,22400.0,27.5391,27.5947,27.5322,27.5877,22400.0
2010-02-22 11:40:00,39.73,39.78,39.71,39.72,19500.0,27.5877,27.6225,27.5738,27.5808,19500.0
2010-02-22 11:50:00,39.71,39.73,39.66,39.7,19900.0,27.5738,27.5877,27.5391,27.5669,19900.0
2010-02-22 12:00:00,39.71,39.71,39.65,39.66,23900.0,27.5738,27.5738,27.5322,27.5391,23900.0
2010-02-22 12:10:00,39.66,39.66,39.57,39.57,46700.0,27.5391,27.5391,27.4766,27.4766,46700.0
2010-02-22 12:20:00,39.57,39.65,39.55,39.65,27100.0,27.4766,27.5322,27.4627,27.5322,27100.0
2010-02-22 12:30:00,39.65,39.75,39.65,39.74,20700.0,27.5322,27.6016,27.5322,27.5947,20700.0
2010-02-22 12:40:00,39.74,39.8,39.74,39.79,15500.0,27.5947,27.6363,27.5947,27.6294,15500.0
2010-02-22 12:50:00,39.78,39.8,39.74,39.79,16300.0,27.6225,27.6363,27.5947,27.6294,16300.0
2010-02-22 13:00:00,39.79,39.8,39.74,39.75,11400.0,27.6294,27.6363,27.5947,27.6016,11400.0
2010-02-22 13:10:00,39.74,39.78,39.74,39.78,12000.0,27.5947,27.6225,27.5947,27.6225,12000.0
2010-02-22 13:20:00,39.78,39.81,39.76,39.77,42000.0,27.6225,27.6433,27.6086,27.6155,42000.0
2010-02-22 13:30:00,39.77,39.81,39.76,39.81,13200.0,27.6155,27.6433,27.6086,27.6433,13200.0
2010-02-22 13:40:00,39.81,39.84,39.79,39.84,13600.0,27.6433,27.6641,27.6294,27.6641,13600.0
2010-02-22 13:50:00,39.84,39.87,39.78,39.78,20400.0,27.6641,27.685,27.6225,27.6225,20400.0
2010-02-22 14:00:00,39.78,39.8,39.76,39.76,16200.0,27.6225,27.6363,27.6086,27.6086,16200.0
2010-02-22 14:10:00,39.77,39.79,39.76,39.77,14800.0,27.6155,27.6294,27.6086,27.6155,14800.0
2010-02-22 14:20:00,39.77,39.81,39.77,39.8,29700.0,27.6155,27.6433,27.6155,27.6363,29700.0
2010-02-22 14:30:00,39.81,39.84,39.8,39.83,18200.0,27.6433,27.6641,27.6363,27.6572,18200.0
2010-02-22 14:40:00,39.83,39.83,39.75,39.75,43000.0,27.6572,27.6572,27.6016,27.6016,43000.0
2010-02-22 14:50:00,39.75,39.76,39.66,39.67,145700.0,27.6016,27.6086,27.5391,27.5461,145700.0
2010-02-22 15:00:00,39.67,39.72,39.65,39.71,42000.0,27.5461,27.5808,27.5322,27.5738,42000.0
2010-02-22 15:10:00,39.72,39.78,39.71,39.75,24500.0,27.5808,27.6225,27.5738,27.6016,24500.0
2010-02-22 15:20:00,39.75,39.76,39.72,39.73,23900.0,27.6016,27.6086,27.5808,27.5877,23900.0
2010-02-22 15:30:00,39.73,39.74,39.71,39.72,42700.0,27.5877,27.5947,27.5738,27.5808,42700.0
2010-02-22 15:40:00,39.72,39.74,39.67,39.68,77000.0,27.5808,27.5947,27.5461,27.553,77000.0
2010-02-22 15:50:00,39.69,39.74,39.68,39.73,113200.0,27.56,27.5947,27.553,27.5877,113200.0
2010-02-23 09:30:00,39.39,39.6,39.33,39.53,58900.0,27.5746,27.7216,27.5326,27.6726,58900.0
2010-02-23 09:40:00,39.54,39.67,39.51,39.59,31400.0,27.6796,27.7706,27.6586,27.7146,31400.0
2010-02-23 09:50:00,39.58,39.58,39.45,39.47,29300.0,27.7076,27.7076,27.6166,27.6306,29300.0
2010-02-23 10:00:00,39.46,39.5,39.25,39.35,71100.0,27.6236,27.6516,27.4766,27.5466,71100.0
2010-02-23 10:10:00,39.34,39.34,39.23,39.25,42600.0,27.5396,27.5396,27.4626,27.4766,42600.0
2010-02-23 10:20:00,39.24,39.26,39.19,39.19,19700.0,27.4696,27.4836,27.4346,27.4346,19700.0
2010-02-23 10:30:00,39.19,39.19,39.11,39.13,31000.0,27.4346,27.4346,27.3786,27.3926,31000.0
2010-02-23 10:40:00,39.13,39.21,39.11,39.13,26200.0,27.3926,27.4486,27.3786,27.3926,26200.0
2010-02-23 10:50:00,39.13,39.2,39.09,39.18,21700.0,27.3926,27.4416,27.3646,27.4276,21700.0
2010-02-23 11:00:00,39.17,39.17,39.12,39.15,35100.0,27.4206,27.4206,27.3856,27.4066,35100.0
2010-02-23 11:10:00,39.15,39.27,39.15,39.26,30900.0,27.4066,27.4906,27.4066,27.4836,30900.0
2010-02-23 11:20:00,39.26,39.3,39.22,39.24,37300.0,27.4836,27.5116,27.4556,27.4696,37300.0
2010-02-23 11:30:00,39.24,39.3,39.22,39.28,13300.0,27.4696,27.5116,27.4556,27.4976,13300.0
2010-02-23 11:40:00,39.29,39.34,39.25,39.34,30300.0,27.5046,27.5396,27.4766,27.5396,30300.0
2010-02-23 11:50:00,39.34,39.34,39.26,39.27,14700.0,27.5396,27.5396,27.4836,27.4906,14700.0
2010-02-23 12:00:00,39.27,39.3,39.25,39.27,15800.0,27.4906,27.5116,27.4766,27.4906,15800.0
2010-02-23 12:10:00,39.28,39.3,39.25,39.28,19300.0,27.4976,27.5116,27.4766,27.4976,19300.0
2010-02-23 12:20:00,39.27,39.29,39.25,39.26,14600.0,27.4906,27.5046,27.4766,27.4836,14600.0
2010-02-23 12:30:00,39.26,39.32,39.26,39.3,15300.0,27.4836,27.5256,27.4836,27.5116,15300.0
2010-02-23 12:40:00,39.31,39.31,39.26,39.29,23700.0,27.5186,27.5186,27.4836,27.5046,23700.0
2010-02-23 12:50:00,39.29,39.31,39.27,39.27,7900.0,27.5046,27.5186,27.4906,27.4906,7900.0
2010-02-23 13:00:00,39.27,39.29,39.26,39.29,11500.0,27.4906,27.5046,27.4836,27.5046,11500.0
2010-02-23 13:10:00,39.3,39.31,39.26,39.26,14300.0,27.5116,27.5186,27.4836,27.4836,14300.0
2010-02-23 13:20:00,39.27,39.32,39.26,39.3,18000.0,27.4906,27.5256,27.4836,27.5116,18000.0
2010-02-23 13:30:00,39.3,39.31,39.26,39.26,10300.0,27.5116,27.5186,27.4836,27.4836,10300.0
2010-02-23 13:40:00,39.27,39.28,39.24,39.27,34400.0,27.4906,27.4976,27.4696,27.4906,34400.0
2010-02-23 13:50:00,39.28,39.3,39.25,39.28,22000.0,27.4976,27.5116,27.4766,27.4976,22000.0
2010-02-23 14:00:00,39.29,39.3,39.22,39.29,27200.0,27.5046,27.5116,27.4556,27.5046,27200.0
2010-02-23 14:10:00,39.3,39.31,39.27,39.28,18200.0,27.5116,27.5186,27.4906,27.4976,18200.0
2010-02-23 14:20:00,39.29,39.29,39.25,39.25,13900.0,27.5046,27.5046,27.4766,27.4766,13900.0
2010-02-23 14:30:00,39.26,39.3,39.23,39.3,26400.0,27.4836,27.5116,27.4626,27.5116,26400.0
2010-02-23 14:40:00,39.3,39.31,39.28,39.28,26000.0,27.5116,27.5186,27.4976,27.4976,26000.0
2010-02-23 14:50:00,39.28,39.33,39.27,39.32,21300.0,27.4976,27.5326,27.4906,27.5256,21300.0
2010-02-23 15:00:00,39.31,39.32,39.28,39.29,16800.0,27.5186,27.5256,27.4976,27.5046,16800.0
2010-02-23 15:10:00,39.29,39.37,39.29,39.34,31100.0,27.5046,27.5606,27.5046,27.5396,31100.0
2010-02-23 15:20:00,39.34,39.35,39.31,39.31,23700.0,27.5396,27.5466,27.5186,27.5186,23700.0
2010-02-23 15:30:00,39.32,39.33,39.27,39.33,37900.0,27.5256,27.5326,27.4906,27.5326,37900.0
2010-02-23 15:40:00,39.33,39.33,39.3,39.31,27900.0,27.5326,27.5326,27.5116,27.5186,27900.0
2010-02-23 15:50:00,39.31,39.32,39.27,39.29,88800.0,27.5186,27.5256,27.4906,27.5046,88800.0
2010-02-24 09:30:00,39.34,39.58,39.25,39.28,30300.0,27.5396,27.7076,27.4766,27.4976,30300.0
2010-02-24 09:40:00,39.3,39.39,39.26,39.36,38100.0,27.5116,27.5746,27.4836,27.5536,38100.0
2010-02-24 09:50:00,39.37,39.41,39.37,39.39,15000.0,27.5606,27.5886,27.5606,27.5746,15000.0
2010-02-24 10:00:00,39.39,39.42,39.31,39.36,32900.0,27.5746,27.5956,27.5186,27.5536,32900.0
2010-02-24 10:10:00,39.36,39.48,39.35,39.48,37400.0,27.5536,27.6376,27.5466,27.6376,37400.0
2010-02-24 10:20:00,39.49,39.5,39.46,39.47,30400.0,27.6446,27.6516,27.6236,27.6306,30400.0
2010-02-24 10:30:00,39.46,39.51,39.4,39.51,55200.0,27.6236,27.6586,27.5816,27.6586,55200.0
2010-02-24 10:40:00,39.51,39.56,39.46,39.55,46100.0,27.6586,27.6936,27.6236,27.6866,46100.0
2010-02-24 10:50:00,39.55,39.6,39.55,39.56,23400.0,27.6866,27.7216,27.6866,27.6936,23400.0
2010-02-24 11:00:00,39.56,39.66,39.56,39.61,51300.0,27.6936,27.7636,27.6936,27.7286,51300.0
2010-02-24 11:10:00,39.6,39.61,39.55,39.56,38400.0,27.7216,27.7286,27.6866,27.6936,38400.0
2010-02-24 11:20:00,39.56,39.59,39.5,39.51,57400.0,27.6936,27.7146,27.6516,27.6586,57400.0
2010-02-24 11:30:00,39.52,39.62,39.51,39.62,25300.0,27.6656,27.7356,27.6586,27.7356,25300.0
2010-02-24 11:40:00,39.62,39.63,39.6,39.63,24000.0,27.7356,27.7426,27.7216,27.7426,24000.0
2010-02-24 11:50:00,39.63,39.65,39.56,39.59,51300.0,27.7426,27.7566,27.6936,27.7146,51300.0
2010-02-24 12:00:00,39.59,39.62,39.58,39.61,24400.0,27.7146,27.7356,27.7076,27.7286,24400.0
2010-02-24 12:10:00,39.61,39.66,39.59,39.66,19400.0,27.7286,27.7636,27.7146,27.7636,19400.0
2010-02-24 12:20:00,39.65,39.65,39.56,39.56,13000.0,27.7566,27.7566,27.6936,27.6936,13000.0
2010-02-24 12:30:00,39.56,39.56,39.52,39.53,25600.0,27.6936,27.6936,27.6656,27.6726,25600.0
2010-02-24 12:40:00,39.53,39.57,39.53,39.57,21800.0,27.6726,27.7006,27.6726,27.7006,21800.0
2010-02-24 12:50:00,39.56,39.57,39.5,39.51,22000.0,27.6936,27.7006,27.6516,27.6586,22000.0
2010-02-24 13:00:00,39.52,39.52,39.5,39.52,14300.0,27.6656,27.6656,27.6516,27.6656,14300.0
2010-02-24 13:10:00,39.52,39.57,39.5,39.53,25200.0,27.6656,27.7006,27.6516,27.6726,25200.0
2010-02-24 13:20:00,39.54,39.55,39.53,39.53,9300.0,27.6796,27.6866,27.6726,27.6726,9300.0
2010-02-24 13:30:00,39.52,39.55,39.51,39.52,20200.0,27.6656,27.6866,27.6586,27.6656,20200.0
2010-02-24 13:40:00,39.54,39.59,39.52,39.59,21700.0,27.6796,27.7146,27.6656,27.7146,21700.0
2010-02-24 13:50:00,39.58,39.63,39.58,39.63,13200.0,27.7076,27.7426,27.7076,27.7426,13200.0
2010-02-24 14:00:00,39.63,39.64,39.6,39.6,31500.0,27.7426,27.7496,27.7216,27.7216,31500.0
2010-02-24 14:10:00,39.61,39.61,39.56,39.56,31100.0,27.7286,27.7286,27.6936,27.6936,31100.0
2010-02-24 14:20:00,39.57,39.57,39.5,39.53,62500.0,27.7006,27.7006,27.6516,27.6726,62500.0
2010-02-24 14:30:00,39.52,39.54,39.46,39.54,64200.0,27.6656,27.6796,27.6236,27.6796,64200.0
2010-02-24 14:40:00,39.53,39.58,39.51,39.58,25000.0,27.6726,27.7076,27.6586,27.7076,25000.0
2010-02-24 14:50:00,39.58,39.58,39.56,39.56,16700.0,27.7076,27.7076,27.6936,27.6936,16700.0
2010-02-24 15:00:00,39.55,39.61,39.55,39.6,28200.0,27.6866,27.7286,27.6866,27.7216,28200.0
2010-02-24 15:10:00,39.59,39.64,39.59,39.59,33300.0,27.7146,27.7496,27.7146,27.7146,33300.0
2010-02-24 15:20:00,39.59,39.65,39.59,39.64,39500.0,27.7146,27.7566,27.7146,27.7496,39500.0
2010-02-24 15:30:00,39.63,39.69,39.61,39.67,109900.0,27.7426,27.7846,27.7286,27.7706,109900.0
2010-02-24 15:40:00,39.67,39.69,39.64,39.67,99100.0,27.7706,27.7846,27.7496,27.7706,99100.0
2010-02-24 15:50:00,39.64,39.66,39.61,39.62,87100.0,27.7496,27.7636,27.7286,27.7356,87100.0
2010-02-25 09:30:00,39.41,39.51,39.25,39.51,72000.0,27.5886,27.6586,27.4766,27.6586,72000.0
2010-02-25 09:40:00,39.48,39.52,39.41,39.52,97900.0,27.6376,27.6656,27.5886,27.6656,97900.0
2010-02-25 09:50:00,39.52,39.56,39.45,39.48,51300.0,27.6656,27.6936,27.6166,27.6376,51300.0
2010-02-25 10:00:00,39.48,39.51,39.43,39.49,139300.0,27.6376,27.6586,27.6026,27.6446,139300.0
2010-02-25 10:10:00,39.5,39.5,39.37,39.4,36200.0,27.6516,27.6516,27.5606,27.5816,36200.0
2010-02-25 10:20:00,39.41,39.43,39.38,39.41,73600.0,27.5886,27.6026,27.5676,27.5886,73600.0
2010-02-25 10:30:00,39.41,39.42,39.34,39.38,84500.0,27.5886,27.5956,27.5396,27.5676,84500.0
2010-02-25 10:40:00,39.38,39.42,39.36,39.42,27400.0,27.5676,27.5956,27.5536,27.5956,27400.0
2010-02-25 10:50:00,39.42,39.45,39.41,39.42,23200.0,27.5956,27.6166,27.5886,27.5956,23200.0
2010-02-25 11:00:00,39.42,39.44,39.4,39.44,37300.0,27.5956,27.6096,27.5816,27.6096,37300.0
2010-02-25 11:10:00,39.44,39.47,39.41,39.42,23800.0,27.6096,27.6306,27.5886,27.5956,23800.0
2010-02-25 11:20:00,39.42,39.5,39.41,39.48,44800.0,27.5956,27.6516,27.5886,27.6376,44800.0
2010-02-25 11:30:00,39.47,39.48,39.41,39.42,30900.0,27.6306,27.6376,27.5886,27.5956,30900.0
2010-02-25 11:40:00,39.43,39.49,39.43,39.49,19700.0,27.6026,27.6446,27.6026,27.6446,19700.0
2010-02-25 11:50:00,39.49,39.5,39.46,39.49,27600.0,27.6446,27.6516,27.6236,27.6446,27600.0
2010-02-25 12:00:00,39.49,39.5,39.47,39.48,63400.0,27.6446,27.6516,27.6306,27.6376,63400.0
2010-02-25 12:10:00,39.48,39.48,39.45,39.46,35500.0,27.6376,27.6376,27.6166,27.6236,35500.0
2010-02-25 12:20:00,39.46,39.5,39.46,39.49,50600.0,27.6236,27.6516,27.6236,27.6446,50600.0
2010-02-25 12:30:00,39.5,39.5,39.46,39.48,24500.0,27.6516,27.6516,27.6236,27.6376,24500.0
2010-02-25 12:40:00,39.48,39.5,39.46,39.5,48300.0,27.6376,27.6516,27.6236,27.6516,48300.0
2010-02-25 12:50:00,39.5,39.5,39.46,39.49,34900.0,27.6516,27.6516,27.6236,27.6446,34900.0
2010-02-25 13:00:00,39.49,39.5,39.47,39.47,19700.0,27.6446,27.6516,27.6306,27.6306,19700.0
2010-02-25 13:10:00,39.48,39.49,39.46,39.48,21500.0,27.6376,27.6446,27.6236,27.6376,21500.0
2010-02-25 13:20:00,39.48,39.49,39.46,39.46,18500.0,27.6376,27.6446,27.6236,27.6236,18500.0
2010-02-25 13:30:00,39.46,39.48,39.45,39.45,20700.0,27.6236,27.6376,27.6166,27.6166,20700.0
2010-02-25 13:40:00,39.45,39.47,39.45,39.45,34600.0,27.6166,27.6306,27.6166,27.6166,34600.0
2010-02-25 13:50:00,39.46,39.52,39.45,39.52,44700.0,27.6236,27.6656,27.6166,27.6656,44700.0
2010-02-25 14:00:00,39.52,39.58,39.52,39.52,70400.0,27.6656,27.7076,27.6656,27.6656,70400.0
2010-02-25 14:10:00,39.52,39.56,39.5,39.55,49900.0,27.6656,27.6936,27.6516,27.6866,49900.0
2010-02-25 14:20:00,39.56,39.6,39.54,39.54,32100.0,27.6936,27.7216,27.6796,27.6796,32100.0
2010-02-25 14:30:00,39.55,39.62,39.54,39.55,38400.0,27.6866,27.7356,27.6796,27.6866,38400.0
2010-02-25 14:40:00,39.55,39.66,39.55,39.58,48800.0,27.6866,27.7636,27.6866,27.7076,48800.0
2010-02-25 14:50:00,39.57,39.59,39.55,39.56,52000.0,27.7006,27.7146,27.6866,27.6936,52000.0
2010-02-25 15:00:00,39.55,39.72,39.52,39.69,80200.0,27.6866,27.8056,27.6656,27.7846,80200.0
2010-02-25 15:10:00,39.7,39.74,39.68,39.69,62900.0,27.7916,27.8196,27.7776,27.7846,62900.0
2010-02-25 15:20:00,39.69,39.72,39.64,39.7,84000.0,27.7846,27.8056,27.7496,27.7916,84000.0
2010-02-25 15:30:00,39.7,39.74,39.65,39.67,91700.0,27.7916,27.8196,27.7566,27.7706,91700.0
2010-02-25 15:40:00,39.67,39.75,39.67,39.71,149100.0,27.7706,27.8266,27.7706,27.7986,149100.0
2010-02-25 15:50:00,39.7,39.72,39.63,39.72,228200.0,27.7916,27.8056,27.7426,27.8056,228200.0
2010-02-26 09:30:00,39.71,39.95,39.71,39.88,60700.0,27.7986,27.9666,27.7986,27.9176,60700.0
2010-02-26 09:40:00,39.89,39.91,39.8,39.9,82500.0,27.9246,27.9386,27.8616,27.9316,82500.0
2010-02-26 09:50:00,39.89,39.99,39.86,39.95,27200.0,27.9246,27.9946,27.9036,27.9666,27200.0
2010-02-26 10:00:00,39.95,39.96,39.73,39.77,103300.0,27.9666,27.9736,27.8126,27.8406,103300.0
2010-02-26 10:10:00,39.77,39.84,39.75,39.83,39100.0,27.8406,27.8896,27.8266,27.8826,39100.0
2010-02-26 10:20:00,39.83,39.88,39.78,39.83,25900.0,27.8826,27.9176,27.8476,27.8826,25900.0
2010-02-26 10:30:00,39.83,39.89,39.74,39.86,82500.0,27.8826,27.9246,27.8196,27.9036,82500.0
2010-02-26 10:40:00,39.86,39.87,39.81,39.85,28700.0,27.9036,27.9106,27.8686,27.8966,28700.0
2010-02-26 10:50:00,39.85,39.86,39.8,39.86,26400.0,27.8966,27.9036,27.8616,27.9036,26400.0
2010-02-26 11:00:00,39.86,39.92,39.85,39.91,23300.0,27.9036,27.9456,27.8966,27.9386,23300.0
2010-02-26 11:10:00,39.9,39.91,39.86,39.87,22200.0,27.9316,27.9386,27.9036,27.9106,22200.0
2010-02-26 11:20:00,39.86,39.91,39.78,39.78,35200.0,27.9036,27.9386,27.8476,27.8476,35200.0
2010-02-26 11:30:00,39.77,39.8,39.76,39.76,23000.0,27.8406,27.8616,27.8336,27.8336,23000.0
2010-02-26 11:40:00,39.77,39.77,39.72,39.75,37500.0,27.8406,27.8406,27.8056,27.8266,37500.0
2010-02-26 11:50:00,39.74,39.75,39.71,39.71,16000.0,27.8196,27.8266,27.7986,27.7986,16000.0
2010-02-26 12:00:00,39.71,39.72,39.7,39.71,13200.0,27.7986,27.8056,27.7916,27.7986,13200.0
2010-02-26 12:10:00,39.71,39.72,39.7,39.7,32400.0,27.7986,27.8056,27.7916,27.7916,32400.0
2010-02-26 12:20:00,39.7,39.73,39.66,39.73,23100.0,27.7916,27.8126,27.7636,27.8126,23100.0
2010-02-26 12:30:00,39.73,39.76,39.71,39.75,13500.0,27.8126,27.8336,27.7986,27.8266,13500.0
2010-02-26 12:40:00,39.75,39.75,39.71,39.71,17800.0,27.8266,27.8266,27.7986,27.7986,17800.0
2010-02-26 12:50:00,39.7,39.72,39.66,39.71,20100.0,27.7916,27.8056,27.7636,27.7986,20100.0
2010-02-26 13:00:00,39.71,39.74,39.7,39.73,21200.0,27.7986,27.8196,27.7916,27.8126,21200.0
2010-02-26 13:10:00,39.73,39.74,39.71,39.74,18100.0,27.8126,27.8196,27.7986,27.8196,18100.0
2010-02-26 13:20:00,39.75,39.82,39.74,39.82,15700.0,27.8266,27.8756,27.8196,27.8756,15700.0
2010-02-26 13:30:00,39.83,39.83,39.76,39.77,17200.0,27.8826,27.8826,27.8336,27.8406,17200.0
2010-02-26 13:40:00,39.77,39.79,39.75,39.75,14000.0,27.8406,27.8546,27.8266,27.8266,14000.0
2010-02-26 13:50:00,39.75,39.81,39.75,39.8,21000.0,27.8266,27.8686,27.8266,27.8616,21000.0
2010-02-26 14:00:00,39.8,39.8,39.75,39.75,13400.0,27.8616,27.8616,27.8266,27.8266,13400.0
2010-02-26 14:10:00,39.76,39.76,39.73,39.73,18900.0,27.8336,27.8336,27.8126,27.8126,18900.0
2010-02-26 14:20:00,39.73,39.78,39.71,39.78,19100.0,27.8126,27.8476,27.7986,27.8476,19100.0
2010-02-26 14:30:00,39.78,39.8,39.73,39.73,17000.0,27.8476,27.8616,27.8126,27.8126,17000.0
2010-02-26 14:40:00,39.74,39.79,39.74,39.79,19400.0,27.8196,27.8546,27.8196,27.8546,19400.0
2010-02-26 14:50:00,39.79,39.84,39.77,39.83,20000.0,27.8546,27.8896,27.8406,27.8826,20000.0
2010-02-26 15:00:00,39.84,39.84,39.75,39.76,24100.0,27.8896,27.8896,27.8266,27.8336,24100.0
2010-02-26 15:10:00,39.75,39.83,39.75,39.83,39300.0,27.8266,27.8826,27.8266,27.8826,39300.0
2010-02-26 15:20:00,39.83,39.85,39.8,39.81,27700.0,27.8826,27.8966,27.8616,27.8686,27700.0
2010-02-26 15:30:00,39.81,39.83,39.79,39.82,59100.0,27.8686,27.8826,27.8546,27.8756,59100.0
2010-02-26 15:40:00,39.81,39.82,39.76,39.77,75900.0,27.8686,27.8756,27.8336,27.8406,75900.0
2010-02-26 15:50:00,39.77,39.83,39.77,39.78,130200.0,27.8406,27.8826,27.8406,27.8476,130200.0
2010-03-01 09:30:00,39.91,40.1,39.91,40.08,77000.0,27.9386,28.0716,27.9386,28.0576,77000.0
2010-03-01 09:40:00,40.07,40.21,39.97,40.03,84200.0,28.0506,28.1486,27.9806,28.0226,84200.0
2010-03-01 09:50:00,40.04,40.13,39.94,40.04,72000.0,28.0296,28.0926,27.9596,28.0296,72000.0
2010-03-01 10:00:00,40.04,40.04,39.92,39.97,68500.0,28.0296,28.0296,27.9456,27.9806,68500.0
2010-03-01 10:10:00,39.97,40.05,39.96,39.98,34600.0,27.9806,28.0366,27.9736,27.9876,34600.0
2010-03-01 10:20:00,39.97,39.97,39.85,39.94,52500.0,27.9806,27.9806,27.8966,27.9596,52500.0
2010-03-01 10:30:00,39.95,39.97,39.89,39.96,36900.0,27.9666,27.9806,27.9246,27.9736,36900.0
2010-03-01 10:40:00,39.97,40.17,39.97,40.1,79900.0,27.9806,28.1206,27.9806,28.0716,79900.0
2010-03-01 10:50:00,40.09,40.13,40.02,40.03,22900.0,28.0646,28.0926,28.0156,28.0226,22900.0
2010-03-01 11:00:00,40.03,40.11,40.03,40.11,34100.0,28.0226,28.0786,28.0226,28.0786,34100.0
2010-03-01 11:10:00,40.1,40.18,40.09,40.14,72000.0,28.0716,28.1276,28.0646,28.0996,72000.0
2010-03-01 11:20:00,40.14,40.15,40.11,40.14,20900.0,28.0996,28.1066,28.0786,28.0996,20900.0
2010-03-01 11:30:00,40.14,40.14,40.06,40.08,17100.0,28.0996,28.0996,28.0436,28.0576,17100.0
2010-03-01 11:40:00,40.08,40.1,40.03,40.03,14800.0,28.0576,28.0716,28.0226,28.0226,14800.0
2010-03-01 11:50:00,40.03,40.03,39.97,39.97,15500.0,28.0226,28.0226,27.9806,27.9806,15500.0
2010-03-01 12:00:00,39.97,40.02,39.93,40.01,17600.0,27.9806,28.0156,27.9526,28.0086,17600.0
2010-03-01 12:10:00,40.02,40.02,39.94,39.94,22100.0,28.0156,28.0156,27.9596,27.9596,22100.0
2010-03-01 12:20:00,39.94,39.97,39.9,39.91,30000.0,27.9596,27.9806,27.9316,27.9386,30000.0
2010-03-01 12:30:00,39.9,39.92,39.89,39.9,15600.0,27.9316,27.9456,27.9246,27.9316,15600.0
2010-03-01 12:40:00,39.9,39.93,39.85,39.86,21200.0,27.9316,27.9526,27.8966,27.9036,21200.0
2010-03-01 12:50:00,39.85,39.85,39.79,39.83,31500.0,27.8966,27.8966,27.8546,27.8826,31500.0
2010-03-01 13:00:00,39.84,39.87,39.83,39.84,22100.0,27.8896,27.9106,27.8826,27.8896,22100.0
2010-03-01 13:10:00,39.84,39.87,39.81,39.85,14900.0,27.8896,27.9106,27.8686,27.8966,14900.0
2010-03-01 13:20:00,39.86,39.86,39.79,39.8,17200.0,27.9036,27.9036,27.8546,27.8616,17200.0
2010-03-01 13:30:00,39.81,39.87,39.81,39.83,14800.0,27.8686,27.9106,27.8686,27.8826,14800.0
2010-03-01 13:40:00,39.83,39.9,39.82,39.88,15100.0,27.8826,27.9316,27.8756,27.9176,15100.0
2010-03-01 13:50:00,39.87,39.9,39.87,39.89,22000.0,27.9106,27.9316,27.9106,27.9246,22000.0
2010-03-01 14:00:00,39.9,39.92,39.89,39.89,13900.0,27.9316,27.9456,27.9246,27.9246,13900.0
2010-03-01 14:10:00,39.89,39.94,39.88,39.92,21700.0,27.9246,27.9596,27.9176,27.9456,21700.0
2010-03-01 14:20:00,39.92,39.92,39.85,39.89,21100.0,27.9456,27.9456,27.8966,27.9246,21100.0
2010-03-01 14:30:00,39.89,39.9,39.86,39.87,21600.0,27.9246,27.9316,27.9036,27.9106,21600.0
2010-03-01 14:40:00,39.88,39.98,39.87,39.98,22500.0,27.9176,27.9876,27.9106,27.9876,22500.0
2010-03-01 14:50:00,39.97,39.97,39.9,39.9,26900.0,27.9806,27.9806,27.9316,27.9316,26900.0
2010-03-01 15:00:00,39.9,39.91,39.86,39.89,45200.0,27.9316,27.9386,27.9036,27.9246,45200.0
2010-03-01 15:10:00,39.89,39.91,39.86,39.87,42000.0,27.9246,27.9386,27.9036,27.9106,42000.0
2010-03-01 15:20:00,39.88,39.91,39.87,39.9,39000.0,27.9176,27.9386,27.9106,27.9316,39000.0
2010-03-01 15:30:00,39.9,39.92,39.85,39.86,52500.0,27.9316,27.9456,27.8966,27.9036,52500.0
2010-03-01 15:40:00,39.85,39.89,39.83,39.89,72000.0,27.8966,27.9246,27.8826,27.9246,72000.0
2010-03-01 15:50:00,39.89,39.9,39.85,39.89,108800.0,27.9246,27.9316,27.8966,27.9246,108800.0
2010-03-02 09:30:00,40.01,40.33,40.01,40.22,78800.0,28.0086,28.2326,28.0086,28.1556,78800.0
2010-03-02 09:40:00,40.22,40.24,40.03,40.08,40500.0,28.1556,28.1696,28.0226,28.0576,40500.0
2010-03-02 09:50:00,40.08,40.13,40.08,40.13,35100.0,28.0576,28.0926,28.0576,28.0926,35100.0
2010-03-02 10:00:00,40.13,40.15,40.04,40.07,33400.0,28.0926,28.1066,28.0296,28.0506,33400.0
2010-03-02 10:10:00,40.08,40.08,39.93,39.95,45500.0,28.0576,28.0576,27.9526,27.9666,45500.0
2010-03-02 10:20:00,39.95,40.0,39.91,39.98,25100.0,27.9666,28.0016,27.9386,27.9876,25100.0
2010-03-02 10:30:00,39.98,40.08,39.92,40.07,50200.0,27.9876,28.0576,27.9456,28.0506,50200.0
2010-03-02 10:40:00,40.08,40.16,40.08,40.08,24700.0,28.0576,28.1136,28.0576,28.0576,24700.0
2010-03-02 10:50:00,40.07,40.08,39.98,40.02,24000.0,28.0506,28.0576,27.9876,28.0156,24000.0
2010-03-02 11:00:00,40.03,40.1,40.03,40.04,18300.0,28.0226,28.0716,28.0226,28.0296,18300.0
2010-03-02 11:10:00,40.05,40.16,40.02,40.12,33900.0,28.0366,28.1136,28.0156,28.0856,33900.0
2010-03-02 11:20:00,40.12,40.2,40.07,40.19,36800.0,28.0856,28.1416,28.0506,28.1346,36800.0
2010-03-02 11:30:00,40.19,40.2,40.14,40.15,29000.0,28.1346,28.1416,28.0996,28.1066,29000.0
2010-03-02 11:40:00,40.15,40.15,40.1,40.13,15700.0,28.1066,28.1066,28.0716,28.0926,15700.0
2010-03-02 11:50:00,40.13,40.17,40.11,40.15,8300.0,28.0926,28.1206,28.0786,28.1066,8300.0
2010-03-02 12:00:00,40.15,40.16,40.12,40.13,11400.0,28.1066,28.1136,28.0856,28.0926,11400.0
2010-03-02 12:10:00,40.13,40.15,40.11,40.11,5900.0,28.0926,28.1066,28.0786,28.0786,5900.0
2010-03-02 12:20:00,40.11,40.13,40.09,40.13,10800.0,28.0786,28.0926,28.0646,28.0926,10800.0
2010-03-02 12:30:00,40.14,40.16,40.1,40.14,9800.0,28.0996,28.1136,28.0716,28.0996,9800.0
2010-03-02 12:40:00,40.14,40.14,40.1,40.14,8000.0,28.0996,28.0996,28.0716,28.0996,8000.0
2010-03-02 12:50:00,40.13,40.15,40.1,40.13,13600.0,28.0926,28.1066,28.0716,28.0926,13600.0
2010-03-02 13:00:00,40.13,40.15,40.09,40.1,16000.0,28.0926,28.1066,28.0646,28.0716,16000.0
2010-03-02 13:10:00,40.12,40.15,40.11,40.14,8000.0,28.0856,28.1066,28.0786,28.0996,8000.0
2010-03-02 13:20:00,40.14,40.14,40.1,40.12,7800.0,28.0996,28.0996,28.0716,28.0856,7800.0
2010-03-02 13:30:00,40.11,40.11,40.09,40.11,8300.0,28.0786,28.0786,28.0646,28.0786,8300.0
2010-03-02 13:40:00,40.11,40.14,40.1,40.14,11900.0,28.0786,28.0996,28.0716,28.0996,11900.0
2010-03-02 13:50:00,40.14,40.19,40.14,40.15,21500.0,28.0996,28.1346,28.0996,28.1066,21500.0
2010-03-02 14:00:00,40.15,40.18,40.14,40.16,16300.0,28.1066,28.1276,28.0996,28.1136,16300.0
2010-03-02 14:10:00,40.16,40.19,40.15,40.18,18300.0,28.1136,28.1346,28.1066,28.1276,18300.0
2010-03-02 14:20:00,40.19,40.19,40.17,40.18,15200.0,28.1346,28.1346,28.1206,28.1276,15200.0
2010-03-02 14:30:00,40.17,40.2,40.17,40.19,25400.0,28.1206,28.1416,28.1206,28.1346,25400.0
2010-03-02 14:40:00,40.19,40.2,40.15,40.15,24000.0,28.1346,28.1416,28.1066,28.1066,24000.0
2010-03-02 14:50:00,40.15,40.17,40.11,40.16,38600.0,28.1066,28.1206,28.0786,28.1136,38600.0
2010-03-02 15:00:00,40.16,40.2,40.15,40.2,31600.0,28.1136,28.1416,28.1066,28.1416,31600.0
2010-03-02 15:10:00,40.2,40.2,40.18,40.18,38900.0,28.1416,28.1416,28.1276,28.1276,38900.0
2010-03-02 15:20:00,40.19,40.2,40.18,40.19,34100.0,28.1346,28.1416,28.1276,28.1346,34100.0
2010-03-02 15:30:00,40.19,40.2,40.18,40.19,50200.0,28.1346,28.1416,28.1276,28.1346,50200.0
2010-03-02 15:40:00,40.19,40.2,40.16,40.18,61800.0,28.1346,28.1416,28.1136,28.1276,61800.0
2010-03-02 15:50:00,40.19,40.2,40.18,40.2,101300.0,28.1346,28.1416,28.1276,28.1416,101300.0
2010-03-03 09:30:00,40.27,40.38,40.14,40.14,64900.0,28.1906,28.2676,28.0996,28.0996,64900.0
2010-03-03 09:40:00,40.15,40.16,40.05,40.09,34500.0,28.1066,28.1136,28.0366,28.0646,34500.0
2010-03-03 09:50:00,40.08,40.17,40.08,40.16,46500.0,28.0576,28.1206,28.0576,28.1136,46500.0
2010-03-03 10:00:00,40.17,40.25,40.12,40.17,34600.0,28.1206,28.1766,28.0856,28.1206,34600.0
2010-03-03 10:10:00,40.17,40.32,40.16,40.3,38000.0,28.1206,28.2256,28.1136,28.2116,38000.0
2010-03-03 10:20:00,40.3,40.38,40.25,40.36,24600.0,28.2116,28.2676,28.1766,28.2536,24600.0
2010-03-03 10:30:00,40.35,40.4,40.26,40.39,34400.0,28.2466,28.2816,28.1836,28.2746,34400.0
2010-03-03 10:40:00,40.39,40.47,40.37,40.44,45600.0,28.2746,28.3306,28.2606,28.3096,45600.0
2010-03-03 10:50:00,40.44,40.44,40.39,40.41,25600.0,28.3096,28.3096,28.2746,28.2886,25600.0
2010-03-03 11:00:00,40.42,40.5,40.42,40.47,54200.0,28.2956,28.3516,28.2956,28.3306,54200.0
2010-03-03 11:10:00,40.47,40.57,40.47,40.57,58000.0,28.3306,28.4006,28.3306,28.4006,58000.0
2010-03-03 11:20:00,40.57,40.63,40.56,40.56,52000.0,28.4006,28.4426,28.3936,28.3936,52000.0
2010-03-03 11:30:00,40.56,40.59,40.55,40.56,26300.0,28.3936,28.4146,28.3866,28.3936,26300.0
2010-03-03 11:40:00,40.56,40.59,40.56,40.58,22700.0,28.3936,28.4146,28.3936,28.4076,22700.0
2010-03-03 11:50:00,40.58,40.59,40.54,40.57,19800.0,28.4076,28.4146,28.3796,28.4006,19800.0
2010-03-03 12:00:00,40.57,40.57,40.56,40.57,16000.0,28.4006,28.4006,28.3936,28.4006,16000.0
2010-03-03 12:10:00,40.57,40.59,40.56,40.59,25200.0,28.4006,28.4146,28.3936,28.4146,25200.0
2010-03-03 12:20:00,40.59,40.61,40.58,40.6,20200.0,28.4146,28.4286,28.4076,28.4216,20200.0
2010-03-03 12:30:00,40.6,40.61,40.51,40.52,54000.0,28.4216,28.4286,28.3586,28.3656,54000.0
2010-03-03 12:40:00,40.52,40.52,40.48,40.48,14200.0,28.3656,28.3656,28.3376,28.3376,14200.0
2010-03-03 12:50:00,40.49,40.52,40.48,40.52,23200.0,28.3446,28.3656,28.3376,28.3656,23200.0
2010-03-03 13:00:00,40.52,40.56,40.52,40.56,24800.0,28.3656,28.3936,28.3656,28.3936,24800.0
2010-03-03 13:10:00,40.55,40.61,40.55,40.61,78100.0,28.3866,28.4286,28.3866,28.4286,78100.0
2010-03-03 13:20:00,40.61,40.61,40.56,40.58,44700.0,28.4286,28.4286,28.3936,28.4076,44700.0
2010-03-03 13:30:00,40.58,40.68,40.57,40.62,67000.0,28.4076,28.4776,28.4006,28.4356,67000.0
2010-03-03 13:40:00,40.62,40.64,40.61,40.64,43200.0,28.4356,28.4496,28.4286,28.4496,43200.0
2010-03-03 13:50:00,40.64,40.66,40.64,40.65,26100.0,28.4496,28.4636,28.4496,28.4566,26100.0
2010-03-03 14:00:00,40.65,40.67,40.65,40.66,31000.0,28.4566,28.4706,28.4566,28.4636,31000.0
2010-03-03 14:10:00,40.66,40.68,40.63,40.66,59400.0,28.4636,28.4776,28.4426,28.4636,59400.0
2010-03-03 14:20:00,40.65,40.66,40.6,40.63,49700.0,28.4566,28.4636,28.4216,28.4426,49700.0
2010-03-03 14:30:00,40.62,40.67,40.62,40.65,67700.0,28.4356,28.4706,28.4356,28.4566,67700.0
2010-03-03 14:40:00,40.66,40.67,40.6,40.63,92600.0,28.4636,28.4706,28.4216,28.4426,92600.0
2010-03-03 14:50:00,40.63,40.72,40.63,40.69,79800.0,28.4426,28.5056,28.4426,28.4846,79800.0
2010-03-03 15:00:00,40.69,40.7,40.68,40.69,61500.0,28.4846,28.4916,28.4776,28.4846,61500.0
2010-03-03 15:10:00,40.69,40.77,40.69,40.72,76000.0,28.4846,28.5406,28.4846,28.5056,76000.0
2010-03-03 15:20:00,40.72,40.78,40.71,40.78,93500.0,28.5056,28.5476,28.4986,28.5476,93500.0
2010-03-03 15:30:00,40.78,40.81,40.76,40.77,147900.0,28.5476,28.5686,28.5336,28.5406,147900.0
2010-03-03 15:40:00,40.78,40.8,40.77,40.78,137600.0,28.5476,28.5616,28.5406,28.5476,137600.0
2010-03-03 15:50:00,40.77,40.81,40.75,40.78,234600.0,28.5406,28.5686,28.5266,28.5476,234600.0
2010-03-04 09:30:00,40.78,41.17,40.78,41.1,95500.0,28.5476,28.8207,28.5476,28.7717,95500.0
2010-03-04 09:40:00,41.11,41.23,40.85,40.92,118400.0,28.7787,28.8627,28.5966,28.6456,118400.0
2010-03-04 09:50:00,40.91,40.99,40.91,40.98,43600.0,28.6386,28.6947,28.6386,28.6876,43600.0
2010-03-04 10:00:00,40.97,40.99,40.89,40.9,41700.0,28.6806,28.6947,28.6246,28.6316,41700.0
2010-03-04 10:10:00,40.9,41.04,40.9,41.02,62500.0,28.6316,28.7297,28.6316,28.7157,62500.0
2010-03-04 10:20:00,41.02,41.03,40.91,40.96,54300.0,28.7157,28.7227,28.6386,28.6736,54300.0
2010-03-04 10:30:00,40.95,40.96,40.77,40.83,47100.0,28.6666,28.6736,28.5406,28.5826,47100.0
2010-03-04 10:40:00,40.84,40.86,40.76,40.82,39800.0,28.5896,28.6036,28.5336,28.5756,39800.0
2010-03-04 10:50:00,40.82,40.83,40.76,40.79,22200.0,28.5756,28.5826,28.5336,28.5546,22200.0
2010-03-04 11:00:00,40.79,40.91,40.79,40.91,30700.0,28.5546,28.6386,28.5546,28.6386,30700.0
2010-03-04 11:10:00,40.91,40.99,40.9,40.99,33300.0,28.6386,28.6947,28.6316,28.6947,33300.0
2010-03-04 11:20:00,40.99,41.01,40.96,40.99,38800.0,28.6947,28.7087,28.6736,28.6947,38800.0
2010-03-04 11:30:00,41.0,41.01,40.99,40.99,44600.0,28.7017,28.7087,28.6947,28.6947,44600.0
2010-03-04 11:40:00,41.0,41.01,40.94,40.95,39100.0,28.7017,28.7087,28.6596,28.6666,39100.0
2010-03-04 11:50:00,40.95,40.96,40.93,40.94,20000.0,28.6666,28.6736,28.6526,28.6596,20000.0
2010-03-04 12:00:00,40.94,40.97,40.88,40.88,24200.0,28.6596,28.6806,28.6176,28.6176,24200.0
2010-03-04 12:10:00,40.88,40.96,40.85,40.85,46300.0,28.6176,28.6736,28.5966,28.5966,46300.0
2010-03-04 12:20:00,40.85,40.94,40.85,40.93,18500.0,28.5966,28.6596,28.5966,28.6526,18500.0
2010-03-04 12:30:00,40.92,40.94,40.89,40.92,17400.0,28.6456,28.6596,28.6246,28.6456,17400.0
2010-03-04 12:40:00,40.92,40.94,40.91,40.91,27400.0,28.6456,28.6596,28.6386,28.6386,27400.0
2010-03-04 12:50:00,40.91,40.92,40.87,40.9,20800.0,28.6386,28.6456,28.6106,28.6316,20800.0
2010-03-04 13:00:00,40.91,40.93,40.9,40.91,19600.0,28.6386,28.6526,28.6316,28.6386,19600.0
2010-03-04 13:10:00,40.91,40.92,40.87,40.87,22500.0,28.6386,28.6456,28.6106,28.6106,22500.0
2010-03-04 13:20:00,40.87,40.88,40.83,40.88,22200.0,28.6106,28.6176,28.5826,28.6176,22200.0
2010-03-04 13:30:00,40.87,40.88,40.85,40.85,21600.0,28.6106,28.6176,28.5966,28.5966,21600.0
2010-03-04 13:40:00,40.85,40.89,40.83,40.87,22500.0,28.5966,28.6246,28.5826,28.6106,22500.0
2010-03-04 13:50:00,40.86,40.92,40.86,40.88,28300.0,28.6036,28.6456,28.6036,28.6176,28300.0
2010-03-04 14:00:00,40.88,40.92,40.86,40.88,28600.0,28.6176,28.6456,28.6036,28.6176,28600.0
2010-03-04 14:10:00,40.88,40.92,40.85,40.92,27600.0,28.6176,28.6456,28.5966,28.6456,27600.0
2010-03-04 14:20:00,40.91,40.92,40.86,40.89,26600.0,28.6386,28.6456,28.6036,28.6246,26600.0
2010-03-04 14:30:00,40.9,40.97,40.88,40.9,29700.0,28.6316,28.6806,28.6176,28.6316,29700.0
2010-03-04 14:40:00,40.9,40.98,40.9,40.96,25000.0,28.6316,28.6876,28.6316,28.6736,25000.0
2010-03-04 14:50:00,40.96,40.97,40.85,40.89,61500.0,28.6736,28.6806,28.5966,28.6246,61500.0
2010-03-04 15:00:00,40.9,40.93,40.88,40.93,38400.0,28.6316,28.6526,28.6176,28.6526,38400.0
2010-03-04 15:10:00,40.92,40.98,40.92,40.94,56600.0,28.6456,28.6876,28.6456,28.6596,56600.0
2010-03-04 15:20:00,40.94,41.02,40.93,40.99,89500.0,28.6596,28.7157,28.6526,28.6947,89500.0
2010-03-04 15:30:00,40.99,41.01,40.95,41.0,87800.0,28.6947,28.7087,28.6666,28.7017,87800.0
2010-03-04 15:40:00,41.0,41.05,40.96,41.03,155100.0,28.7017,28.7367,28.6736,28.7227,155100.0
2010-03-04 15:50:00,41.04,41.1,41.02,41.07,128300.0,28.7297,28.7717,28.7157,28.7507,128300.0
2010-03-05 09:30:00,41.29,41.35,40.99,41.0,63000.0,28.9047,28.9467,28.6947,28.7017,63000.0
2010-03-05 09:40:00,40.98,41.09,40.97,41.09,46300.0,28.6876,28.7647,28.6806,28.7647,46300.0
2010-03-05 09:50:00,41.08,41.11,41.04,41.09,35600.0,28.7577,28.7787,28.7297,28.7647,35600.0
2010-03-05 10:00:00,41.09,41.14,41.06,41.09,56200.0,28.7647,28.7997,28.7437,28.7647,56200.0
2010-03-05 10:10:00,41.1,41.17,41.1,41.11,43300.0,28.7717,28.8207,28.7717,28.7787,43300.0
2010-03-05 10:20:00,41.11,41.4,41.11,41.39,84500.0,28.7787,28.9817,28.7787,28.9747,84500.0
2010-03-05 10:30:00,41.39,41.39,41.2,41.21,29700.0,28.9747,28.9747,28.8417,28.8487,29700.0
2010-03-05 10:40:00,41.2,41.26,41.15,41.26,40500.0,28.8417,28.8837,28.8067,28.8837,40500.0
2010-03-05 10:50:00,41.26,41.29,41.24,41.28,23400.0,28.8837,28.9047,28.8697,28.8977,23400.0
2010-03-05 11:00:00,41.28,41.3,41.23,41.24,47100.0,28.8977,28.9117,28.8627,28.8697,47100.0
2010-03-05 11:10:00,41.24,41.29,41.24,41.29,23000.0,28.8697,28.9047,28.8697,28.9047,23000.0
2010-03-05 11:20:00,41.28,41.32,41.27,41.29,18600.0,28.8977,28.9257,28.8907,28.9047,18600.0
2010-03-05 11:30:00,41.29,41.31,41.18,41.2,29400.0,28.9047,28.9187,28.8277,28.8417,29400.0
2010-03-05 11:40:00,41.21,41.22,41.18,41.21,18400.0,28.8487,28.8557,28.8277,28.8487,18400.0
2010-03-05 11:50:00,41.2,41.21,41.15,41.16,17700.0,28.8417,28.8487,28.8067,28.8137,17700.0
2010-03-05 12:00:00,41.18,41.2,41.16,41.16,19000.0,28.8277,28.8417,28.8137,28.8137,19000.0
2010-03-05 12:10:00,41.16,41.18,41.13,41.17,14700.0,28.8137,28.8277,28.7927,28.8207,14700.0
2010-03-05 12:20:00,41.18,41.19,41.15,41.15,16300.0,28.8277,28.8347,28.8067,28.8067,16300.0
2010-03-05 12:30:00,41.16,41.17,41.11,41.13,18500.0,28.8137,28.8207,28.7787,28.7927,18500.0
2010-03-05 12:40:00,41.13,41.16,41.13,41.16,36100.0,28.7927,28.8137,28.7927,28.8137,36100.0
2010-03-05 12:50:00,41.16,41.21,41.15,41.21,25800.0,28.8137,28.8487,28.8067,28.8487,25800.0
2010-03-05 13:00:00,41.21,41.21,41.16,41.17,13000.0,28.8487,28.8487,28.8137,28.8207,13000.0
2010-03-05 13:10:00,41.18,41.19,41.16,41.18,16200.0,28.8277,28.8347,28.8137,28.8277,16200.0
2010-03-05 13:20:00,41.18,41.23,41.16,41.22,16200.0,28.8277,28.8627,28.8137,28.8557,16200.0
2010-03-05 13:30:00,41.22,41.23,41.2,41.21,12600.0,28.8557,28.8627,28.8417,28.8487,12600.0
2010-03-05 13:40:00,41.21,41.22,41.12,41.18,38400.0,28.8487,28.8557,28.7857,28.8277,38400.0
2010-03-05 13:50:00,41.18,41.22,41.17,41.19,20300.0,28.8277,28.8557,28.8207,28.8347,20300.0
2010-03-05 14:00:00,41.19,41.23,41.16,41.19,20700.0,28.8347,28.8627,28.8137,28.8347,20700.0
2010-03-05 14:10:00,41.19,41.19,41.12,41.13,29200.0,28.8347,28.8347,28.7857,28.7927,29200.0
2010-03-05 14:20:00,41.13,41.19,41.13,41.19,22100.0,28.7927,28.8347,28.7927,28.8347,22100.0
2010-03-05 14:30:00,41.19,41.22,41.14,41.19,29100.0,28.8347,28.8557,28.7997,28.8347,29100.0
2010-03-05 14:40:00,41.19,41.27,41.19,41.24,38800.0,28.8347,28.8907,28.8347,28.8697,38800.0
2010-03-05 14:50:00,41.24,41.29,41.23,41.27,29000.0,28.8697,28.9047,28.8627,28.8907,29000.0
2010-03-05 15:00:00,41.29,41.37,41.29,41.37,62100.0,28.9047,28.9607,28.9047,28.9607,62100.0
2010-03-05 15:10:00,41.36,41.38,41.33,41.35,38600.0,28.9537,28.9677,28.9327,28.9467,38600.0
2010-03-05 15:20:00,41.36,41.38,41.3,41.35,50100.0,28.9537,28.9677,28.9117,28.9467,50100.0
2010-03-05 15:30:00,41.35,41.37,41.31,41.32,58600.0,28.9467,28.9607,28.9187,28.9257,58600.0
2010-03-05 15:40:00,41.32,41.42,41.31,41.41,94500.0,28.9257,28.9957,28.9187,28.9887,94500.0
2010-03-05 15:50:00,41.41,41.46,41.38,41.44,188400.0,28.9887,29.0237,28.9677,29.0097,188400.0
2010-03-08 09:30:00,41.3,41.5,41.14,41.16,39200.0,28.9117,29.0517,28.7997,28.8137,39200.0
2010-03-08 09:40:00,41.18,41.25,41.1,41.1,22200.0,28.8277,28.8767,28.7717,28.7717,22200.0
2010-03-08 09:50:00,41.11,41.19,41.09,41.12,23700.0,28.7787,28.8347,28.7647,28.7857,23700.0
2010-03-08 10:00:00,41.12,41.15,41.07,41.08,24200.0,28.7857,28.8067,28.7507,28.7577,24200.0
2010-03-08 10:10:00,41.07,41.15,41.07,41.1,26100.0,28.7507,28.8067,28.7507,28.7717,26100.0
2010-03-08 10:20:00,41.1,41.11,41.03,41.04,17400.0,28.7717,28.7787,28.7227,28.7297,17400.0
2010-03-08 10:30:00,41.04,41.05,40.85,40.89,101100.0,28.7297,28.7367,28.5966,28.6246,101100.0
2010-03-08 10:40:00,40.9,41.01,40.89,41.0,30700.0,28.6316,28.7087,28.6246,28.7017,30700.0
2010-03-08 10:50:00,41.0,41.02,40.97,40.97,33600.0,28.7017,28.7157,28.6806,28.6806,33600.0
2010-03-08 11:00:00,40.96,41.04,40.96,41.03,17200.0,28.6736,28.7297,28.6736,28.7227,17200.0
2010-03-08 11:10:00,41.02,41.04,41.0,41.01,24400.0,28.7157,28.7297,28.7017,28.7087,24400.0
2010-03-08 11:20:00,41.0,41.01,40.97,40.99,23100.0,28.7017,28.7087,28.6806,28.6947,23100.0
2010-03-08 11:30:00,41.0,41.07,40.99,41.07,15400.0,28.7017,28.7507,28.6947,28.7507,15400.0
2010-03-08 11:40:00,41.06,41.1,41.06,41.07,24800.0,28.7437,28.7717,28.7437,28.7507,24800.0
2010-03-08 11:50:00,41.08,41.09,41.03,41.03,43800.0,28.7577,28.7647,28.7227,28.7227,43800.0
2010-03-08 12:00:00,41.03,41.05,41.01,41.03,22800.0,28.7227,28.7367,28.7087,28.7227,22800.0
2010-03-08 12:10:00,41.03,41.05,41.01,41.02,22900.0,28.7227,28.7367,28.7087,28.7157,22900.0
2010-03-08 12:20:00,41.03,41.07,41.02,41.07,20600.0,28.7227,28.7507,28.7157,28.7507,20600.0
2010-03-08 12:30:00,41.07,41.08,41.04,41.05,12700.0,28.7507,28.7577,28.7297,28.7367,12700.0
2010-03-08 12:40:00,41.05,41.06,40.95,41.01,48100.0,28.7367,28.7437,28.6666,28.7087,48100.0
2010-03-08 12:50:00,41.01,41.07,41.01,41.06,17000.0,28.7087,28.7507,28.7087,28.7437,17000.0
2010-03-08 13:00:00,41.06,41.13,41.06,41.1,16300.0,28.7437,28.7927,28.7437,28.7717,16300.0
2010-03-08 13:10:00,41.11,41.11,41.06,41.06,17100.0,28.7787,28.7787,28.7437,28.7437,17100.0
2010-03-08 13:20:00,41.07,41.08,41.04,41.05,14000.0,28.7507,28.7577,28.7297,28.7367,14000.0
2010-03-08 13:30:00,41.06,41.08,41.05,41.07,16500.0,28.7437,28.7577,28.7367,28.7507,16500.0
2010-03-08 13:40:00,41.07,41.08,41.05,41.05,15600.0,28.7507,28.7577,28.7367,28.7367,15600.0
2010-03-08 13:50:00,41.05,41.1,41.05,41.08,15200.0,28.7367,28.7717,28.7367,28.7577,15200.0
2010-03-08 14:00:00,41.08,41.1,41.07,41.09,15400.0,28.7577,28.7717,28.7507,28.7647,15400.0
2010-03-08 14:10:00,41.09,41.1,41.05,41.05,26900.0,28.7647,28.7717,28.7367,28.7367,26900.0
2010-03-08 14:20:00,41.04,41.11,41.04,41.11,15300.0,28.7297,28.7787,28.7297,28.7787,15300.0
2010-03-08 14:30:00,41.12,41.12,41.06,41.06,21100.0,28.7857,28.7857,28.7437,28.7437,21100.0
2010-03-08 14:40:00,41.06,41.13,41.06,41.11,34600.0,28.7437,28.7927,28.7437,28.7787,34600.0
2010-03-08 14:50:00,41.11,41.14,41.11,41.14,26100.0,28.7787,28.7997,28.7787,28.7997,26100.0
2010-03-08 15:00:00,41.14,41.15,41.08,41.1,24600.0,28.7997,28.8067,28.7577,28.7717,24600.0
2010-03-08 15:10:00,41.1,41.15,41.1,41.13,21500.0,28.7717,28.8067,28.7717,28.7927,21500.0
2010-03-08 15:20:00,41.13,41.15,41.11,41.14,34200.0,28.7927,28.8067,28.7787,28.7997,34200.0
2010-03-08 15:30:00,41.15,41.16,41.13,41.16,47300.0,28.8067,28.8137,28.7927,28.8137,47300.0
2010-03-08 15:40:00,41.16,41.18,41.14,41.16,59500.0,28.8137,28.8277,28.7997,28.8137,59500.0
2010-03-08 15:50:00,41.15,41.18,41.14,41.18,89100.0,28.8067,28.8277,28.7997,28.8277,89100.0
2010-03-09 09:30:00,41.01,41.35,40.95,41.17,59100.0,28.7087,28.9467,28.6666,28.8207,59100.0
2010-03-09 09:40:00,41.18,41.47,41.17,41.43,40200.0,28.8277,29.0307,28.8207,29.0027,40200.0
2010-03-09 09:50:00,41.43,41.49,41.38,41.47,41100.0,29.0027,29.0447,28.9677,29.0307,41100.0
2010-03-09 10:00:00,41.47,41.49,41.44,41.45,56200.0,29.0307,29.0447,29.0097,29.0167,56200.0
2010-03-09 10:10:00,41.45,41.47,41.39,41.4,37700.0,29.0167,29.0307,28.9747,28.9817,37700.0
2010-03-09 10:20:00,41.39,41.41,41.32,41.38,28000.0,28.9747,28.9887,28.9257,28.9677,28000.0
2010-03-09 10:30:00,41.37,41.4,41.33,41.35,24500.0,28.9607,28.9817,28.9327,28.9467,24500.0
2010-03-09 10:40:00,41.35,41.47,41.34,41.45,33100.0,28.9467,29.0307,28.9397,29.0167,33100.0
2010-03-09 10:50:00,41.46,41.5,41.44,41.49,29700.0,29.0237,29.0517,29.0097,29.0447,29700.0
2010-03-09 11:00:00,41.49,41.49,41.39,41.44,64900.0,29.0447,29.0447,28.9747,29.0097,64900.0
2010-03-09 11:10:00,41.45,41.6,41.45,41.6,68000.0,29.0167,29.1217,29.0167,29.1217,68000.0
2010-03-09 11:20:00,41.59,41.72,41.57,41.69,104900.0,29.1147,29.2057,29.1007,29.1847,104900.0
2010-03-09 11:30:00,41.68,41.68,41.58,41.58,43300.0,29.1777,29.1777,29.1077,29.1077,43300.0
2010-03-09 11:40:00,41.58,41.6,41.57,41.6,25000.0,29.1077,29.1217,29.1007,29.1217,25000.0
2010-03-09 11:50:00,41.6,41.6,41.53,41.56,33300.0,29.1217,29.1217,29.0727,29.0937,33300.0
2010-03-09 12:00:00,41.56,41.57,41.51,41.53,46000.0,29.0937,29.1007,29.0587,29.0727,46000.0
2010-03-09 12:10:00,41.54,41.54,41.52,41.53,23500.0,29.0797,29.0797,29.0657,29.0727,23500.0
2010-03-09 12:20:00,41.52,41.55,41.52,41.54,28700.0,29.0657,29.0867,29.0657,29.0797,28700.0
2010-03-09 12:30:00,41.53,41.54,41.44,41.45,21000.0,29.0727,29.0797,29.0097,29.0167,21000.0
2010-03-09 12:40:00,41.46,41.48,41.45,41.46,21300.0,29.0237,29.0377,29.0167,29.0237,21300.0
2010-03-09 12:50:00,41.46,41.51,41.46,41.5,19300.0,29.0237,29.0587,29.0237,29.0517,19300.0
2010-03-09 13:00:00,41.5,41.52,41.5,41.51,23900.0,29.0517,29.0657,29.0517,29.0587,23900.0
2010-03-09 13:10:00,41.5,41.5,41.47,41.49,17400.0,29.0517,29.0517,29.0307,29.0447,17400.0
2010-03-09 13:20:00,41.49,41.52,41.45,41.51,32500.0,29.0447,29.0657,29.0167,29.0587,32500.0
2010-03-09 13:30:00,41.51,41.52,41.48,41.5,19200.0,29.0587,29.0657,29.0377,29.0517,19200.0
2010-03-09 13:40:00,41.49,41.52,41.45,41.52,26000.0,29.0447,29.0657,29.0167,29.0657,26000.0
2010-03-09 13:50:00,41.52,41.55,41.5,41.54,28300.0,29.0657,29.0867,29.0517,29.0797,28300.0
2010-03-09 14:00:00,41.55,41.57,41.54,41.55,32700.0,29.0867,29.1007,29.0797,29.0867,32700.0
2010-03-09 14:10:00,41.55,41.56,41.51,41.53,25900.0,29.0867,29.0937,29.0587,29.0727,25900.0
2010-03-09 14:20:00,41.53,41.57,41.52,41.54,22800.0,29.0727,29.1007,29.0657,29.0797,22800.0
2010-03-09 14:30:00,41.54,41.56,41.53,41.53,39400.0,29.0797,29.0937,29.0727,29.0727,39400.0
2010-03-09 14:40:00,41.54,41.54,41.5,41.51,37800.0,29.0797,29.0797,29.0517,29.0587,37800.0
2010-03-09 14:50:00,41.5,41.51,41.46,41.51,50700.0,29.0517,29.0587,29.0237,29.0587,50700.0
2010-03-09 15:00:00,41.5,41.51,41.5,41.51,42500.0,29.0517,29.0587,29.0517,29.0587,42500.0
2010-03-09 15:10:00,41.51,41.53,41.47,41.5,57300.0,29.0587,29.0727,29.0307,29.0517,57300.0
2010-03-09 15:20:00,41.5,41.51,41.44,41.5,52100.0,29.0517,29.0587,29.0097,29.0517,52100.0
2010-03-09 15:30:00,41.49,41.5,41.45,41.49,52400.0,29.0447,29.0517,29.0167,29.0447,52400.0
2010-03-09 15:40:00,41.49,41.54,41.48,41.51,76800.0,29.0447,29.0797,29.0377,29.0587,76800.0
2010-03-09 15:50:00,41.51,41.59,41.51,41.55,125800.0,29.0587,29.1147,29.0587,29.0867,125800.0
2010-03-10 09:30:00,41.61,41.65,41.36,41.38,37600.0,29.1287,29.1567,28.9537,28.9677,37600.0
2010-03-10 09:40:00,41.38,41.46,41.38,41.43,29300.0,28.9677,29.0237,28.9677,29.0027,29300.0
2010-03-10 09:50:00,41.44,41.5,41.39,41.5,17700.0,29.0097,29.0517,28.9747,29.0517,17700.0
2010-03-10 10:00:00,41.5,41.52,41.42,41.51,24000.0,29.0517,29.0657,28.9957,29.0587,24000.0
2010-03-10 10:10:00,41.5,41.5,41.38,41.38,21000.0,29.0517,29.0517,28.9677,28.9677,21000.0
2010-03-10 10:20:00,41.38,41.49,41.38,41.46,33300.0,28.9677,29.0447,28.9677,29.0237,33300.0
2010-03-10 10:30:00,41.46,41.5,41.42,41.42,24900.0,29.0237,29.0517,28.9957,28.9957,24900.0
2010-03-10 10:40:00,41.42,41.44,41.26,41.27,40200.0,28.9957,29.0097,28.8837,28.8907,40200.0
2010-03-10 10:50:00,41.28,41.35,41.27,41.33,46300.0,28.8977,28.9467,28.8907,28.9327,46300.0
2010-03-10 11:00:00,41.34,41.39,41.32,41.34,31200.0,28.9397,28.9747,28.9257,28.9397,31200.0
2010-03-10 11:10:00,41.34,41.35,41.32,41.33,28300.0,28.9397,28.9467,28.9257,28.9327,28300.0
2010-03-10 11:20:00,41.33,41.37,41.32,41.37,22200.0,28.9327,28.9607,28.9257,28.9607,22200.0
2010-03-10 11:30:00,41.37,41.37,41.33,41.34,37900.0,28.9607,28.9607,28.9327,28.9397,37900.0
2010-03-10 11:40:00,41.34,41.34,41.28,41.32,44300.0,28.9397,28.9397,28.8977,28.9257,44300.0
2010-03-10 11:50:00,41.32,41.35,41.28,41.34,27700.0,28.9257,28.9467,28.8977,28.9397,27700.0
2010-03-10 12:00:00,41.34,41.39,41.32,41.32,32400.0,28.9397,28.9747,28.9257,28.9257,32400.0
2010-03-10 12:10:00,41.32,41.37,41.28,41.37,46800.0,28.9257,28.9607,28.8977,28.9607,46800.0
2010-03-10 12:20:00,41.37,41.43,41.32,41.32,18400.0,28.9607,29.0027,28.9257,28.9257,18400.0
2010-03-10 12:30:00,41.32,41.35,41.28,41.35,26600.0,28.9257,28.9467,28.8977,28.9467,26600.0
2010-03-10 12:40:00,41.36,41.39,41.32,41.33,31300.0,28.9537,28.9747,28.9257,28.9327,31300.0
2010-03-10 12:50:00,41.33,41.41,41.32,41.38,27000.0,28.9327,28.9887,28.9257,28.9677,27000.0
2010-03-10 13:00:00,41.38,41.38,41.33,41.35,22300.0,28.9677,28.9677,28.9327,28.9467,22300.0
2010-03-10 13:10:00,41.36,41.43,41.35,41.42,16700.0,28.9537,29.0027,28.9467,28.9957,16700.0
2010-03-10 13:20:00,41.41,41.43,41.34,41.35,18700.0,28.9887,29.0027,28.9397,28.9467,18700.0
2010-03-10 13:30:00,41.35,41.38,41.35,41.36,15700.0,28.9467,28.9677,28.9467,28.9537,15700.0
2010-03-10 13:40:00,41.37,41.41,41.34,41.36,19500.0,28.9607,28.9887,28.9397,28.9537,19500.0
2010-03-10 13:50:00,41.36,41.38,41.35,41.37,23900.0,28.9537,28.9677,28.9467,28.9607,23900.0
2010-03-10 14:00:00,41.37,41.45,41.35,41.45,27800.0,28.9607,29.0167,28.9467,29.0167,27800.0
2010-03-10 14:10:00,41.45,41.48,41.4,41.42,47100.0,29.0167,29.0377,28.9817,28.9957,47100.0
2010-03-10 14:20:00,41.42,41.45,41.4,41.44,30200.0,28.9957,29.0167,28.9817,29.0097,30200.0
2010-03-10 14:30:00,41.44,41.45,41.44,41.44,11200.0,29.0097,29.0167,29.0097,29.0097,11200.0
2010-03-10 14:40:00,41.43,41.46,41.41,41.46,27000.0,29.0027,29.0237,28.9887,29.0237,27000.0
2010-03-10 14:50:00,41.46,41.46,41.39,41.41,35100.0,29.0237,29.0237,28.9747,28.9887,35100.0
2010-03-10 15:00:00,41.41,41.47,41.4,41.45,32800.0,28.9887,29.0307,28.9817,29.0167,32800.0
2010-03-10 15:10:00,41.46,41.48,41.42,41.48,42400.0,29.0237,29.0377,28.9957,29.0377,42400.0
2010-03-10 15:20:00,41.48,41.49,41.37,41.37,55900.0,29.0377,29.0447,28.9607,28.9607,55900.0
2010-03-10 15:30:00,41.37,41.38,41.32,41.33,75000.0,28.9607,28.9677,28.9257,28.9327,75000.0
2010-03-10 15:40:00,41.33,41.41,41.32,41.39,99200.0,28.9327,28.9887,28.9257,28.9747,99200.0
2010-03-10 15:50:00,41.39,41.52,41.39,41.49,184400.0,28.9747,29.0657,28.9747,29.0447,184400.0
2010-03-11 09:30:00,41.35,41.53,41.33,41.36,62100.0,28.9467,29.0727,28.9327,28.9537,62100.0
2010-03-11 09:40:00,41.36,41.44,41.3,41.34,44000.0,28.9537,29.0097,28.9117,28.9397,44000.0
2010-03-11 09:50:00,41.34,41.46,41.3,41.39,33500.0,28.9397,29.0237,28.9117,28.9747,33500.0
2010-03-11 10:00:00,41.4,41.55,41.39,41.49,27800.0,28.9817,29.0867,28.9747,29.0447,27800.0
2010-03-11 10:10:00,41.49,41.54,41.44,41.53,19900.0,29.0447,29.0797,29.0097,29.0727,19900.0
2010-03-11 10:20:00,41.53,41.56,41.46,41.55,20200.0,29.0727,29.0937,29.0237,29.0867,20200.0
2010-03-11 10:30:00,41.56,41.56,41.45,41.46,23900.0,29.0937,29.0937,29.0167,29.0237,23900.0
2010-03-11 10:40:00,41.46,41.46,41.41,41.41,16500.0,29.0237,29.0237,28.9887,28.9887,16500.0
2010-03-11 10:50:00,41.41,41.46,41.37,41.37,18800.0,28.9887,29.0237,28.9607,28.9607,18800.0
2010-03-11 11:00:00,41.38,41.45,41.36,41.45,29300.0,28.9677,29.0167,28.9537,29.0167,29300.0
2010-03-11 11:10:00,41.45,41.48,41.44,41.47,15900.0,29.0167,29.0377,29.0097,29.0307,15900.0
2010-03-11 11:20:00,41.47,41.49,41.43,41.43,21100.0,29.0307,29.0447,29.0027,29.0027,21100.0
2010-03-11 11:30:00,41.44,41.45,41.41,41.45,21300.0,29.0097,29.0167,28.9887,29.0167,21300.0
2010-03-11 11:40:00,41.44,41.47,41.43,41.43,29200.0,29.0097,29.0307,29.0027,29.0027,29200.0
2010-03-11 11:50:00,41.43,41.43,41.34,41.35,19600.0,29.0027,29.0027,28.9397,28.9467,19600.0
2010-03-11 12:00:00,41.35,41.39,41.33,41.36,35500.0,28.9467,28.9747,28.9327,28.9537,35500.0
2010-03-11 12:10:00,41.36,41.37,41.27,41.29,28800.0,28.9537,28.9607,28.8907,28.9047,28800.0
2010-03-11 12:20:00,41.29,41.34,41.27,41.29,33600.0,28.9047,28.9397,28.8907,28.9047,33600.0
2010-03-11 12:30:00,41.29,41.31,41.27,41.3,11700.0,28.9047,28.9187,28.8907,28.9117,11700.0
2010-03-11 12:40:00,41.3,41.34,41.28,41.33,13000.0,28.9117,28.9397,28.8977,28.9327,13000.0
2010-03-11 12:50:00,41.33,41.36,41.32,41.35,10800.0,28.9327,28.9537,28.9257,28.9467,10800.0
2010-03-11 13:00:00,41.34,41.39,41.31,41.38,15900.0,28.9397,28.9747,28.9187,28.9677,15900.0
2010-03-11 13:10:00,41.38,41.4,41.37,41.39,16700.0,28.9677,28.9817,28.9607,28.9747,16700.0
2010-03-11 13:20:00,41.39,41.41,41.36,41.36,10200.0,28.9747,28.9887,28.9537,28.9537,10200.0
2010-03-11 13:30:00,41.37,41.42,41.36,41.4,14000.0,28.9607,28.9957,28.9537,28.9817,14000.0
2010-03-11 13:40:00,41.4,41.45,41.38,41.44,29300.0,28.9817,29.0167,28.9677,29.0097,29300.0
2010-03-11 13:50:00,41.44,41.44,41.37,41.38,35200.0,29.0097,29.0097,28.9607,28.9677,35200.0
2010-03-11 14:00:00,41.37,41.38,41.32,41.32,13500.0,28.9607,28.9677,28.9257,28.9257,13500.0
2010-03-11 14:10:00,41.31,41.36,41.3,41.36,29500.0,28.9187,28.9537,28.9117,28.9537,29500.0
2010-03-11 14:20:00,41.36,41.38,41.34,41.35,17900.0,28.9537,28.9677,28.9397,28.9467,17900.0
2010-03-11 14:30:00,41.35,41.39,41.35,41.39,15000.0,28.9467,28.9747,28.9467,28.9747,15000.0
2010-03-11 14:40:00,41.39,41.44,41.36,41.39,75300.0,28.9747,29.0097,28.9537,28.9747,75300.0
2010-03-11 14:50:00,41.39,41.41,41.34,41.41,20200.0,28.9747,28.9887,28.9397,28.9887,20200.0
2010-03-11 15:00:00,41.4,41.53,41.39,41.52,63100.0,28.9817,29.0727,28.9747,29.0657,63100.0
2010-03-11 15:10:00,41.51,41.59,41.51,41.56,48200.0,29.0587,29.1147,29.0587,29.0937,48200.0
2010-03-11 15:20:00,41.55,41.59,41.51,41.58,44300.0,29.0867,29.1147,29.0587,29.1077,44300.0
2010-03-11 15:30:00,41.59,41.59,41.46,41.52,48200.0,29.1147,29.1147,29.0237,29.0657,48200.0
2010-03-11 15:40:00,41.52,41.61,41.52,41.59,87800.0,29.0657,29.1287,29.0657,29.1147,87800.0
2010-03-11 15:50:00,41.6,41.68,41.59,41.66,146100.0,29.1217,29.1777,29.1147,29.1637,146100.0
2010-03-12 09:30:00,41.75,41.8,41.65,41.78,66500.0,29.2267,29.2617,29.1567,29.2477,66500.0
2010-03-12 09:40:00,41.79,41.98,41.79,41.98,38800.0,29.2547,29.3877,29.2547,29.3877,38800.0
2010-03-12 09:50:00,41.98,41.98,41.87,41.9,34000.0,29.3877,29.3877,29.3107,29.3317,34000.0
2010-03-12 10:00:00,41.9,41.9,41.8,41.83,36500.0,29.3317,29.3317,29.2617,29.2827,36500.0
2010-03-12 10:10:00,41.82,41.83,41.72,41.75,40300.0,29.2757,29.2827,29.2057,29.2267,40300.0
2010-03-12 10:20:00,41.74,41.88,41.74,41.87,32000.0,29.2197,29.3177,29.2197,29.3107,32000.0
2010-03-12 10:30:00,41.87,41.96,41.84,41.95,49800.0,29.3107,29.3737,29.2897,29.3667,49800.0
2010-03-12 10:40:00,41.95,41.96,41.9,41.92,37000.0,29.3667,29.3737,29.3317,29.3457,37000.0
2010-03-12 10:50:00,41.92,41.99,41.91,41.98,27300.0,29.3457,29.3947,29.3387,29.3877,27300.0
2010-03-12 11:00:00,41.97,41.99,41.95,41.98,30000.0,29.3807,29.3947,29.3667,29.3877,30000.0
2010-03-12 11:10:00,41.98,41.99,41.93,41.94,33000.0,29.3877,29.3947,29.3527,29.3597,33000.0
2010-03-12 11:20:00,41.93,41.93,41.84,41.84,58700.0,29.3527,29.3527,29.2897,29.2897,58700.0
2010-03-12 11:30:00,41.84,41.85,41.8,41.81,45000.0,29.2897,29.2967,29.2617,29.2687,45000.0
2010-03-12 11:40:00,41.8,41.93,41.78,41.92,41300.0,29.2617,29.3527,29.2477,29.3457,41300.0
2010-03-12 11:50:00,41.92,41.94,41.9,41.94,30200.0,29.3457,29.3597,29.3317,29.3597,30200.0
2010-03-12 12:00:00,41.94,41.98,41.94,41.94,22100.0,29.3597,29.3877,29.3597,29.3597,22100.0
2010-03-12 12:10:00,41.94,42.0,41.93,42.0,43600.0,29.3597,29.4017,29.3527,29.4017,43600.0
2010-03-12 12:20:00,41.99,42.0,41.98,42.0,53300.0,29.3947,29.4017,29.3877,29.4017,53300.0
2010-03-12 12:30:00,42.0,42.37,41.99,42.25,279800.0,29.4017,29.6607,29.3947,29.5767,279800.0
2010-03-12 12:40:00,42.26,42.29,42.17,42.23,46600.0,29.5837,29.6047,29.5207,29.5627,46600.0
2010-03-12 12:50:00,42.23,42.31,42.23,42.23,51800.0,29.5627,29.6187,29.5627,29.5627,51800.0
2010-03-12 13:00:00,42.24,42.24,42.2,42.23,38900.0,29.5697,29.5697,29.5417,29.5627,38900.0
2010-03-12 13:10:00,42.24,42.25,42.21,42.22,32900.0,29.5697,29.5767,29.5487,29.5557,32900.0
2010-03-12 13:20:00,42.24,42.25,42.16,42.16,30400.0,29.5697,29.5767,29.5137,29.5137,30400.0
2010-03-12 13:30:00,42.15,42.17,42.13,42.15,91900.0,29.5067,29.5207,29.4927,29.5067,91900.0
2010-03-12 13:40:00,42.15,42.15,42.1,42.14,60400.0,29.5067,29.5067,29.4717,29.4997,60400.0
2010-03-12 13:50:00,42.13,42.15,42.1,42.15,38000.0,29.4927,29.5067,29.4717,29.5067,38000.0
2010-03-12 14:00:00,42.15,42.19,42.14,42.14,35600.0,29.5067,29.5347,29.4997,29.4997,35600.0
2010-03-12 14:10:00,42.14,42.17,42.13,42.16,68000.0,29.4997,29.5207,29.4927,29.5137,68000.0
2010-03-12 14:20:00,42.16,42.16,42.12,42.12,75700.0,29.5137,29.5137,29.4857,29.4857,75700.0
2010-03-12 14:30:00,42.13,42.16,42.11,42.12,33200.0,29.4927,29.5137,29.4787,29.4857,33200.0
2010-03-12 14:40:00,42.11,42.16,42.11,42.16,51500.0,29.4787,29.5137,29.4787,29.5137,51500.0
2010-03-12 14:50:00,42.16,42.19,42.15,42.18,91900.0,29.5137,29.5347,29.5067,29.5277,91900.0
2010-03-12 15:00:00,42.18,42.24,42.17,42.22,97800.0,29.5277,29.5697,29.5207,29.5557,97800.0
2010-03-12 15:10:00,42.22,42.22,42.19,42.21,29600.0,29.5557,29.5557,29.5347,29.5487,29600.0
2010-03-12 15:20:00,42.22,42.33,42.21,42.28,105000.0,29.5557,29.6327,29.5487,29.5977,105000.0
2010-03-12 15:30:00,42.27,42.39,42.27,42.38,102100.0,29.5907,29.6747,29.5907,29.6677,102100.0
2010-03-12 15:40:00,42.38,42.53,42.37,42.53,288200.0,29.6677,29.7727,29.6607,29.7727,288200.0
2010-03-12 15:50:00,42.52,42.66,42.49,42.63,431300.0,29.7657,29.8637,29.7447,29.8427,431300.0
2010-03-15 09:30:00,42.55,42.77,42.38,42.71,91600.0,29.7867,29.9407,29.6677,29.8987,91600.0
2010-03-15 09:40:00,42.66,42.73,42.49,42.68,101900.0,29.8637,29.9127,29.7447,29.8777,101900.0
2010-03-15 09:50:00,42.68,42.69,42.58,42.63,48300.0,29.8777,29.8847,29.8077,29.8427,48300.0
2010-03-15 10:00:00,42.63,42.7,42.61,42.7,63100.0,29.8427,29.8917,29.8287,29.8917,63100.0
2010-03-15 10:10:00,42.7,42.79,42.69,42.75,44400.0,29.8917,29.9547,29.8847,29.9267,44400.0
2010-03-15 10:20:00,42.75,42.76,42.62,42.72,99800.0,29.9267,29.9337,29.8357,29.9057,99800.0
2010-03-15 10:30:00,42.72,42.75,42.67,42.72,51900.0,29.9057,29.9267,29.8707,29.9057,51900.0
2010-03-15 10:40:00,42.72,42.74,42.64,42.67,54600.0,29.9057,29.9197,29.8497,29.8707,54600.0
2010-03-15 10:50:00,42.68,42.84,42.65,42.84,132100.0,29.8777,29.9897,29.8567,29.9897,132100.0
2010-03-15 11:00:00,42.84,42.86,42.72,42.76,51300.0,29.9897,30.0037,29.9057,29.9337,51300.0
2010-03-15 11:10:00,42.76,42.82,42.72,42.78,86600.0,29.9337,29.9757,29.9057,29.9477,86600.0
2010-03-15 11:20:00,42.77,42.84,42.75,42.84,62900.0,29.9407,29.9897,29.9267,29.9897,62900.0
2010-03-15 11:30:00,42.84,42.85,42.75,42.82,53800.0,29.9897,29.9967,29.9267,29.9757,53800.0
2010-03-15 11:40:00,42.82,42.88,42.81,42.85,61500.0,29.9757,30.0177,29.9687,29.9967,61500.0
2010-03-15 11:50:00,42.85,42.86,42.79,42.85,79200.0,29.9967,30.0037,29.9547,29.9967,79200.0
2010-03-15 12:00:00,42.85,42.86,42.81,42.84,50100.0,29.9967,30.0037,29.9687,29.9897,50100.0
2010-03-15 12:10:00,42.83,42.87,42.83,42.84,30300.0,29.9827,30.0107,29.9827,29.9897,30300.0
2010-03-15 12:20:00,42.84,42.84,42.78,42.84,62000.0,29.9897,29.9897,29.9477,29.9897,62000.0
2010-03-15 12:30:00,42.83,42.85,42.82,42.85,26100.0,29.9827,29.9967,29.9757,29.9967,26100.0
2010-03-15 12:40:00,42.85,42.89,42.84,42.88,34400.0,29.9967,30.0247,29.9897,30.0177,34400.0
2010-03-15 12:50:00,42.88,42.94,42.88,42.92,45500.0,30.0177,30.0597,30.0177,30.0457,45500.0
2010-03-15 13:00:00,42.92,42.93,42.84,42.85,36500.0,30.0457,30.0527,29.9897,29.9967,36500.0
2010-03-15 13:10:00,42.84,42.87,42.84,42.85,19300.0,29.9897,30.0107,29.9897,29.9967,19300.0
2010-03-15 13:20:00,42.85,42.87,42.84,42.87,31100.0,29.9967,30.0107,29.9897,30.0107,31100.0
2010-03-15 13:30:00,42.87,42.87,42.86,42.87,19400.0,30.0107,30.0107,30.0037,30.0107,19400.0
2010-03-15 13:40:00,42.86,42.88,42.86,42.87,39100.0,30.0037,30.0177,30.0037,30.0107,39100.0
2010-03-15 13:50:00,42.88,42.91,42.87,42.87,27400.0,30.0177,30.0387,30.0107,30.0107,27400.0
2010-03-15 14:00:00,42.87,42.89,42.81,42.81,45600.0,30.0107,30.0247,29.9687,29.9687,45600.0
2010-03-15 14:10:00,42.81,42.82,42.8,42.81,28800.0,29.9687,29.9757,29.9617,29.9687,28800.0
2010-03-15 14:20:00,42.82,42.82,42.81,42.82,22700.0,29.9757,29.9757,29.9687,29.9757,22700.0
2010-03-15 14:30:00,42.82,42.85,42.78,42.85,59700.0,29.9757,29.9967,29.9477,29.9967,59700.0
2010-03-15 14:40:00,42.84,42.85,42.84,42.85,38200.0,29.9897,29.9967,29.9897,29.9967,38200.0
2010-03-15 14:50:00,42.85,42.85,42.84,42.85,55500.0,29.9967,29.9967,29.9897,29.9967,55500.0
2010-03-15 15:00:00,42.85,42.85,42.84,42.85,57000.0,29.9967,29.9967,29.9897,29.9967,57000.0
2010-03-15 15:10:00,42.85,42.88,42.85,42.86,101700.0,29.9967,30.0177,29.9967,30.0037,101700.0
2010-03-15 15:20:00,42.86,42.92,42.85,42.91,64400.0,30.0037,30.0457,29.9967,30.0387,64400.0
2010-03-15 15:30:00,42.92,42.92,42.88,42.89,108400.0,30.0457,30.0457,30.0177,30.0247,108400.0
2010-03-15 15:40:00,42.9,42.91,42.86,42.91,147700.0,30.0317,30.0387,30.0037,30.0387,147700.0
2010-03-15 15:50:00,42.91,42.98,42.89,42.97,197000.0,30.0387,30.0877,30.0247,30.0807,197000.0
2010-03-16 09:30:00,42.93,42.95,42.68,42.81,72200.0,30.0527,30.0667,29.8777,29.9687,72200.0
2010-03-16 09:40:00,42.8,43.0,42.77,43.0,73300.0,29.9617,30.1017,29.9407,30.1017,73300.0
2010-03-16 09:50:00,42.99,43.0,42.9,43.0,32600.0,30.0947,30.1017,30.0317,30.1017,32600.0
2010-03-16 10:00:00,43.0,43.1,42.98,43.05,78400.0,30.1017,30.1717,30.0877,30.1367,78400.0
2010-03-16 10:10:00,43.04,43.11,43.0,43.1,26800.0,30.1297,30.1787,30.1017,30.1717,26800.0
2010-03-16 10:20:00,43.09,43.14,43.03,43.14,31900.0,30.1647,30.1997,30.1227,30.1997,31900.0
2010-03-16 10:30:00,43.14,43.14,43.07,43.13,31900.0,30.1997,30.1997,30.1507,30.1927,31900.0
2010-03-16 10:40:00,43.13,43.16,43.07,43.16,42900.0,30.1927,30.2137,30.1507,30.2137,42900.0
2010-03-16 10:50:00,43.16,43.24,43.15,43.2,46300.0,30.2137,30.2697,30.2067,30.2417,46300.0
2010-03-16 11:00:00,43.2,43.25,43.19,43.2,116600.0,30.2417,30.2767,30.2347,30.2417,116600.0
2010-03-16 11:10:00,43.21,43.32,43.19,43.32,68800.0,30.2487,30.3257,30.2347,30.3257,68800.0
2010-03-16 11:20:00,43.32,43.32,43.16,43.21,30200.0,30.3257,30.3257,30.2137,30.2487,30200.0
2010-03-16 11:30:00,43.21,43.22,43.15,43.19,21100.0,30.2487,30.2557,30.2067,30.2347,21100.0
2010-03-16 11:40:00,43.18,43.35,43.13,43.33,79500.0,30.2277,30.3467,30.1927,30.3327,79500.0
2010-03-16 11:50:00,43.32,43.32,43.18,43.22,37200.0,30.3257,30.3257,30.2277,30.2557,37200.0
2010-03-16 12:00:00,43.21,43.21,43.18,43.19,16200.0,30.2487,30.2487,30.2277,30.2347,16200.0
2010-03-16 12:10:00,43.19,43.19,43.14,43.15,22700.0,30.2347,30.2347,30.1997,30.2067,22700.0
2010-03-16 12:20:00,43.14,43.16,43.09,43.15,22800.0,30.1997,30.2137,30.1647,30.2067,22800.0
2010-03-16 12:30:00,43.16,43.21,43.14,43.2,25300.0,30.2137,30.2487,30.1997,30.2417,25300.0
2010-03-16 12:40:00,43.2,43.23,43.17,43.21,29100.0,30.2417,30.2627,30.2207,30.2487,29100.0
2010-03-16 12:50:00,43.22,43.25,43.22,43.25,11500.0,30.2557,30.2767,30.2557,30.2767,11500.0
2010-03-16 13:00:00,43.24,43.25,43.14,43.15,26900.0,30.2697,30.2767,30.1997,30.2067,26900.0
2010-03-16 13:10:00,43.14,43.15,43.1,43.11,22100.0,30.1997,30.2067,30.1717,30.1787,22100.0
2010-03-16 13:20:00,43.1,43.23,43.1,43.23,72800.0,30.1717,30.2627,30.1717,30.2627,72800.0
2010-03-16 13:30:00,43.23,43.25,43.17,43.25,38100.0,30.2627,30.2767,30.2207,30.2767,38100.0
2010-03-16 13:40:00,43.25,43.32,43.23,43.31,42600.0,30.2767,30.3257,30.2627,30.3187,42600.0
2010-03-16 13:50:00,43.31,43.31,43.24,43.27,19100.0,30.3187,30.3187,30.2697,30.2907,19100.0
2010-03-16 14:00:00,43.26,43.27,43.2,43.24,34900.0,30.2837,30.2907,30.2417,30.2697,34900.0
2010-03-16 14:10:00,43.24,43.35,43.21,43.34,27100.0,30.2697,30.3467,30.2487,30.3397,27100.0
2010-03-16 14:20:00,43.35,43.42,43.28,43.28,52700.0,30.3467,30.3957,30.2977,30.2977,52700.0
2010-03-16 14:30:00,43.28,43.28,43.09,43.11,63900.0,30.2977,30.2977,30.1647,30.1787,63900.0
2010-03-16 14:40:00,43.11,43.15,43.08,43.13,44700.0,30.1787,30.2067,30.1577,30.1927,44700.0
2010-03-16 14:50:00,43.13,43.26,43.12,43.25,52500.0,30.1927,30.2837,30.1857,30.2767,52500.0
2010-03-16 15:00:00,43.26,43.28,43.21,43.24,124200.0,30.2837,30.2977,30.2487,30.2697,124200.0
2010-03-16 15:10:00,43.24,43.33,43.22,43.3,77500.0,30.2697,30.3327,30.2557,30.3117,77500.0
2010-03-16 15:20:00,43.3,43.4,43.29,43.38,95000.0,30.3117,30.3817,30.3047,30.3677,95000.0
2010-03-16 15:30:00,43.38,43.45,43.35,43.43,174600.0,30.3677,30.4167,30.3467,30.4027,174600.0
2010-03-16 15:40:00,43.42,43.49,43.42,43.49,100600.0,30.3957,30.4448,30.3957,30.4448,100600.0
2010-03-16 15:50:00,43.49,43.56,43.48,43.49,276500.0,30.4448,30.4938,30.4378,30.4448,276500.0
2010-03-17 09:30:00,43.58,43.58,43.32,43.32,45700.0,30.5078,30.5078,30.3257,30.3257,45700.0
2010-03-17 09:40:00,43.32,43.32,43.22,43.27,40200.0,30.3257,30.3257,30.2557,30.2907,40200.0
2010-03-17 09:50:00,43.26,43.37,43.23,43.37,45100.0,30.2837,30.3607,30.2627,30.3607,45100.0
2010-03-17 10:00:00,43.38,43.58,43.36,43.43,79100.0,30.3677,30.5078,30.3537,30.4027,79100.0
2010-03-17 10:10:00,43.43,43.5,43.41,43.49,28000.0,30.4027,30.4518,30.3887,30.4448,28000.0
2010-03-17 10:20:00,43.49,43.52,43.38,43.44,36900.0,30.4448,30.4658,30.3677,30.4097,36900.0
2010-03-17 10:30:00,43.43,43.45,43.35,43.37,27500.0,30.4027,30.4167,30.3467,30.3607,27500.0
2010-03-17 10:40:00,43.37,43.43,43.37,43.4,17800.0,30.3607,30.4027,30.3607,30.3817,17800.0
2010-03-17 10:50:00,43.41,43.45,43.37,43.45,23400.0,30.3887,30.4167,30.3607,30.4167,23400.0
2010-03-17 11:00:00,43.45,43.47,43.36,43.36,22200.0,30.4167,30.4307,30.3537,30.3537,22200.0
2010-03-17 11:10:00,43.36,43.41,43.29,43.32,31200.0,30.3537,30.3887,30.3047,30.3257,31200.0
2010-03-17 11:20:00,43.31,43.37,43.3,43.32,39100.0,30.3187,30.3607,30.3117,30.3257,39100.0
2010-03-17 11:30:00,43.32,43.43,43.32,43.36,43200.0,30.3257,30.4027,30.3257,30.3537,43200.0
2010-03-17 11:40:00,43.36,43.4,43.33,43.34,17900.0,30.3537,30.3817,30.3327,30.3397,17900.0
2010-03-17 11:50:00,43.34,43.36,43.3,43.3,45900.0,30.3397,30.3537,30.3117,30.3117,45900.0
2010-03-17 12:00:00,43.31,43.33,43.28,43.29,15400.0,30.3187,30.3327,30.2977,30.3047,15400.0
2010-03-17 12:10:00,43.29,43.3,43.22,43.22,37200.0,30.3047,30.3117,30.2557,30.2557,37200.0
2010-03-17 12:20:00,43.23,43.24,43.2,43.21,25800.0,30.2627,30.2697,30.2417,30.2487,25800.0
2010-03-17 12:30:00,43.21,43.21,43.16,43.16,44300.0,30.2487,30.2487,30.2137,30.2137,44300.0
2010-03-17 12:40:00,43.16,43.17,43.14,43.14,30200.0,30.2137,30.2207,30.1997,30.1997,30200.0
2010-03-17 12:50:00,43.14,43.16,43.1,43.13,44700.0,30.1997,30.2137,30.1717,30.1927,44700.0
2010-03-17 13:00:00,43.13,43.17,43.12,43.15,29900.0,30.1927,30.2207,30.1857,30.2067,29900.0
2010-03-17 13:10:00,43.14,43.16,43.11,43.14,47600.0,30.1997,30.2137,30.1787,30.1997,47600.0
2010-03-17 13:20:00,43.14,43.15,43.06,43.13,60200.0,30.1997,30.2067,30.1437,30.1927,60200.0
2010-03-17 13:30:00,43.13,43.34,43.12,43.31,64600.0,30.1927,30.3397,30.1857,30.3187,64600.0
2010-03-17 13:40:00,43.31,43.37,43.3,43.36,51500.0,30.3187,30.3607,30.3117,30.3537,51500.0
2010-03-17 13:50:00,43.36,43.37,43.28,43.28,27300.0,30.3537,30.3607,30.2977,30.2977,27300.0
2010-03-17 14:00:00,43.28,43.3,43.28,43.29,22600.0,30.2977,30.3117,30.2977,30.3047,22600.0
2010-03-17 14:10:00,43.3,43.3,43.26,43.26,27300.0,30.3117,30.3117,30.2837,30.2837,27300.0
2010-03-17 14:20:00,43.26,43.28,43.24,43.24,38300.0,30.2837,30.2977,30.2697,30.2697,38300.0
2010-03-17 14:30:00,43.24,43.25,43.19,43.19,32500.0,30.2697,30.2767,30.2347,30.2347,32500.0
2010-03-17 14:40:00,43.2,43.22,43.18,43.2,38000.0,30.2417,30.2557,30.2277,30.2417,38000.0
2010-03-17 14:50:00,43.2,43.2,43.16,43.18,38700.0,30.2417,30.2417,30.2137,30.2277,38700.0
2010-03-17 15:00:00,43.18,43.25,43.16,43.25,40300.0,30.2277,30.2767,30.2137,30.2767,40300.0
2010-03-17 15:10:00,43.25,43.25,43.1,43.11,66500.0,30.2767,30.2767,30.1717,30.1787,66500.0
2010-03-17 15:20:00,43.12,43.14,43.06,43.08,105300.0,30.1857,30.1997,30.1437,30.1577,105300.0
2010-03-17 15:30:00,43.08,43.09,43.04,43.07,117100.0,30.1577,30.1647,30.1297,30.1507,117100.0
2010-03-17 15:40:00,43.08,43.12,43.05,43.12,107200.0,30.1577,30.1857,30.1367,30.1857,107200.0
2010-03-17 15:50:00,43.11,43.15,43.11,43.12,183700.0,30.1787,30.2067,30.1787,30.1857,183700.0
2010-03-18 09:30:00,43.24,43.3,43.09,43.1,31000.0,30.2697,30.3117,30.1647,30.1717,31000.0
2010-03-18 09:40:00,43.08,43.17,43.06,43.13,19000.0,30.1577,30.2207,30.1437,30.1927,19000.0
2010-03-18 09:50:00,43.11,43.18,43.04,43.18,11300.0,30.1787,30.2277,30.1297,30.2277,11300.0
2010-03-18 10:00:00,43.18,43.22,43.03,43.03,44600.0,30.2277,30.2557,30.1227,30.1227,44600.0
2010-03-18 10:10:00,43.04,43.05,42.88,42.89,76700.0,30.1297,30.1367,30.0177,30.0247,76700.0
2010-03-18 10:20:00,42.89,42.94,42.83,42.84,40700.0,30.0247,30.0597,29.9827,29.9897,40700.0
2010-03-18 10:30:00,42.84,42.9,42.83,42.85,52000.0,29.9897,30.0317,29.9827,29.9967,52000.0
2010-03-18 10:40:00,42.86,42.93,42.85,42.92,29300.0,30.0037,30.0527,29.9967,30.0457,29300.0
2010-03-18 10:50:00,42.91,42.95,42.91,42.92,29000.0,30.0387,30.0667,30.0387,30.0457,29000.0
2010-03-18 11:00:00,42.93,43.0,42.92,42.98,37600.0,30.0527,30.1017,30.0457,30.0877,37600.0
2010-03-18 11:10:00,42.99,43.11,42.98,43.08,52500.0,30.0947,30.1787,30.0877,30.1577,52500.0
2010-03-18 11:20:00,43.08,43.08,42.97,42.97,29800.0,30.1577,30.1577,30.0807,30.0807,29800.0
2010-03-18 11:30:00,42.97,43.01,42.94,42.95,26500.0,30.0807,30.1087,30.0597,30.0667,26500.0
2010-03-18 11:40:00,42.94,42.96,42.88,42.88,36300.0,30.0597,30.0737,30.0177,30.0177,36300.0
2010-03-18 11:50:00,42.88,42.9,42.82,42.83,46100.0,30.0177,30.0317,29.9757,29.9827,46100.0
2010-03-18 12:00:00,42.83,42.88,42.83,42.86,55400.0,29.9827,30.0177,29.9827,30.0037,55400.0
2010-03-18 12:10:00,42.88,42.93,42.86,42.92,65300.0,30.0177,30.0527,30.0037,30.0457,65300.0
2010-03-18 12:20:00,42.92,42.92,42.84,42.84,60400.0,30.0457,30.0457,29.9897,29.9897,60400.0
2010-03-18 12:30:00,42.84,42.85,42.84,42.84,15500.0,29.9897,29.9967,29.9897,29.9897,15500.0
2010-03-18 12:40:00,42.85,42.9,42.84,42.89,92900.0,29.9967,30.0317,29.9897,30.0247,92900.0
2010-03-18 12:50:00,42.9,42.91,42.84,42.85,34400.0,30.0317,30.0387,29.9897,29.9967,34400.0
2010-03-18 13:00:00,42.85,42.96,42.85,42.96,30100.0,29.9967,30.0737,29.9967,30.0737,30100.0
2010-03-18 13:10:00,42.95,42.98,42.94,42.95,28800.0,30.0667,30.0877,30.0597,30.0667,28800.0
2010-03-18 13:20:00,42.96,42.96,42.88,42.89,30700.0,30.0737,30.0737,30.0177,30.0247,30700.0
2010-03-18 13:30:00,42.89,42.95,42.88,42.95,28800.0,30.0247,30.0667,30.0177,30.0667,28800.0
2010-03-18 13:40:00,42.94,42.96,42.94,42.94,18400.0,30.0597,30.0737,30.0597,30.0597,18400.0
2010-03-18 13:50:00,42.94,42.94,42.88,42.9,38700.0,30.0597,30.0597,30.0177,30.0317,38700.0
2010-03-18 14:00:00,42.9,42.92,42.83,42.85,82900.0,30.0317,30.0457,29.9827,29.9967,82900.0
2010-03-18 14:10:00,42.86,42.86,42.78,42.79,40800.0,30.0037,30.0037,29.9477,29.9547,40800.0
2010-03-18 14:20:00,42.79,42.8,42.79,42.8,12100.0,29.9547,29.9617,29.9547,29.9617,12100.0
2010-03-18 14:30:00,42.8,42.92,42.79,42.92,64900.0,29.9617,30.0457,29.9547,30.0457,64900.0
2010-03-18 14:40:00,42.92,42.93,42.9,42.9,27100.0,30.0457,30.0527,30.0317,30.0317,27100.0
2010-03-18 14:50:00,42.9,42.91,42.88,42.9,35400.0,30.0317,30.0387,30.0177,30.0317,35400.0
2010-03-18 15:00:00,42.9,42.91,42.89,42.9,25500.0,30.0317,30.0387,30.0247,30.0317,25500.0
2010-03-18 15:10:00,42.89,42.92,42.89,42.9,26600.0,30.0247,30.0457,30.0247,30.0317,26600.0
2010-03-18 15:20:00,42.9,42.94,42.89,42.9,43000.0,30.0317,30.0597,30.0247,30.0317,43000.0
2010-03-18 15:30:00,42.89,42.95,42.89,42.95,35600.0,30.0247,30.0667,30.0247,30.0667,35600.0
2010-03-18 15:40:00,42.95,42.97,42.93,42.97,110700.0,30.0667,30.0807,30.0527,30.0807,110700.0
2010-03-18 15:50:00,42.96,42.97,42.92,42.94,145700.0,30.0737,30.0807,30.0457,30.0597,145700.0
2010-03-19 09:30:00,43.05,43.14,42.91,42.96,272800.0,30.1367,30.1997,30.0387,30.0737,272800.0
2010-03-19 09:40:00,42.95,42.98,42.93,42.94,20700.0,30.0667,30.0877,30.0527,30.0597,20700.0
2010-03-19 09:50:00,42.93,42.94,42.82,42.83,50700.0,30.0527,30.0597,29.9757,29.9827,50700.0
2010-03-19 10:00:00,42.83,42.9,42.82,42.89,22000.0,29.9827,30.0317,29.9757,30.0247,22000.0
2010-03-19 10:10:00,42.88,42.92,42.85,42.9,34600.0,30.0177,30.0457,29.9967,30.0317,34600.0
2010-03-19 10:20:00,42.9,42.94,42.83,42.86,31700.0,30.0317,30.0597,29.9827,30.0037,31700.0
2010-03-19 10:30:00,42.87,42.87,42.75,42.75,53900.0,30.0107,30.0107,29.9267,29.9267,53900.0
2010-03-19 10:40:00,42.76,42.83,42.68,42.73,59100.0,29.9337,29.9827,29.8777,29.9127,59100.0
2010-03-19 10:50:00,42.73,42.75,42.65,42.66,28300.0,29.9127,29.9267,29.8567,29.8637,28300.0
2010-03-19 11:00:00,42.67,42.77,42.67,42.73,27000.0,29.8707,29.9407,29.8707,29.9127,27000.0
2010-03-19 11:10:00,42.74,42.75,42.6,42.62,29100.0,29.9197,29.9267,29.8217,29.8357,29100.0
2010-03-19 11:20:00,42.63,42.7,42.54,42.56,59900.0,29.8427,29.8917,29.7797,29.7937,59900.0
2010-03-19 11:30:00,42.56,42.62,42.55,42.59,38100.0,29.7937,29.8357,29.7867,29.8147,38100.0
2010-03-19 11:40:00,42.6,42.64,42.54,42.61,51100.0,29.8217,29.8497,29.7797,29.8287,51100.0
2010-03-19 11:50:00,42.62,42.64,42.56,42.56,42000.0,29.8357,29.8497,29.7937,29.7937,42000.0
2010-03-19 12:00:00,42.56,42.57,42.47,42.5,74100.0,29.7937,29.8007,29.7307,29.7517,74100.0
2010-03-19 12:10:00,42.5,42.53,42.48,42.5,37500.0,29.7517,29.7727,29.7377,29.7517,37500.0
2010-03-19 12:20:00,42.5,42.51,42.45,42.5,58900.0,29.7517,29.7587,29.7167,29.7517,58900.0
2010-03-19 12:30:00,42.5,42.54,42.46,42.49,49200.0,29.7517,29.7797,29.7237,29.7447,49200.0
2010-03-19 12:40:00,42.49,42.54,42.49,42.51,27300.0,29.7447,29.7797,29.7447,29.7587,27300.0
2010-03-19 12:50:00,42.5,42.52,42.48,42.51,26100.0,29.7517,29.7657,29.7377,29.7587,26100.0
2010-03-19 13:00:00,42.52,42.56,42.52,42.56,14300.0,29.7657,29.7937,29.7657,29.7937,14300.0
2010-03-19 13:10:00,42.55,42.59,42.55,42.57,13300.0,29.7867,29.8147,29.7867,29.8007,13300.0
2010-03-19 13:20:00,42.55,42.57,42.52,42.53,12900.0,29.7867,29.8007,29.7657,29.7727,12900.0
2010-03-19 13:30:00,42.53,42.53,42.48,42.5,29700.0,29.7727,29.7727,29.7377,29.7517,29700.0
2010-03-19 13:40:00,42.5,42.51,42.42,42.45,24800.0,29.7517,29.7587,29.6957,29.7167,24800.0
2010-03-19 13:50:00,42.46,42.46,42.42,42.44,26100.0,29.7237,29.7237,29.6957,29.7097,26100.0
2010-03-19 14:00:00,42.45,42.49,42.43,42.46,24300.0,29.7167,29.7447,29.7027,29.7237,24300.0
2010-03-19 14:10:00,42.46,42.51,42.46,42.5,27300.0,29.7237,29.7587,29.7237,29.7517,27300.0
2010-03-19 14:20:00,42.5,42.54,42.47,42.47,27200.0,29.7517,29.7797,29.7307,29.7307,27200.0
2010-03-19 14:30:00,42.48,42.5,42.45,42.49,15300.0,29.7377,29.7517,29.7167,29.7447,15300.0
2010-03-19 14:40:00,42.49,42.53,42.46,42.5,30500.0,29.7447,29.7727,29.7237,29.7517,30500.0
2010-03-19 14:50:00,42.5,42.5,42.44,42.46,34900.0,29.7517,29.7517,29.7097,29.7237,34900.0
2010-03-19 15:00:00,42.46,42.49,42.44,42.47,35900.0,29.7237,29.7447,29.7097,29.7307,35900.0
2010-03-19 15:10:00,42.48,42.5,42.46,42.49,26000.0,29.7377,29.7517,29.7237,29.7447,26000.0
2010-03-19 15:20:00,42.49,42.5,42.45,42.45,34900.0,29.7447,29.7517,29.7167,29.7167,34900.0
2010-03-19 15:30:00,42.45,42.46,42.35,42.38,108000.0,29.7167,29.7237,29.6467,29.6677,108000.0
2010-03-19 15:40:00,42.38,42.45,42.35,42.41,183300.0,29.6677,29.7167,29.6467,29.6887,183300.0
2010-03-19 15:50:00,42.41,42.48,42.4,42.46,246000.0,29.6887,29.7377,29.6817,29.7237,246000.0
2010-03-22 09:30:00,42.22,42.5,42.17,42.5,56300.0,29.5557,29.7517,29.5207,29.7517,56300.0
2010-03-22 09:40:00,42.5,42.72,42.45,42.6,45600.0,29.7517,29.9057,29.7167,29.8217,45600.0
2010-03-22 09:50:00,42.6,42.74,42.59,42.64,40300.0,29.8217,29.9197,29.8147,29.8497,40300.0
2010-03-22 10:00:00,42.65,42.77,42.65,42.72,69800.0,29.8567,29.9407,29.8567,29.9057,69800.0
2010-03-22 10:10:00,42.72,42.83,42.7,42.77,39600.0,29.9057,29.9827,29.8917,29.9407,39600.0
2010-03-22 10:20:00,42.78,42.84,42.75,42.77,35200.0,29.9477,29.9897,29.9267,29.9407,35200.0
2010-03-22 10:30:00,42.78,42.79,42.69,42.72,21800.0,29.9477,29.9547,29.8847,29.9057,21800.0
2010-03-22 10:40:00,42.72,42.76,42.68,42.76,20800.0,29.9057,29.9337,29.8777,29.9337,20800.0
2010-03-22 10:50:00,42.76,42.79,42.7,42.7,17400.0,29.9337,29.9547,29.8917,29.8917,17400.0
2010-03-22 11:00:00,42.7,42.73,42.7,42.71,16400.0,29.8917,29.9127,29.8917,29.8987,16400.0
2010-03-22 11:10:00,42.71,42.74,42.7,42.72,35700.0,29.8987,29.9197,29.8917,29.9057,35700.0
2010-03-22 11:20:00,42.74,42.75,42.71,42.72,19600.0,29.9197,29.9267,29.8987,29.9057,19600.0
2010-03-22 11:30:00,42.71,42.8,42.68,42.77,40500.0,29.8987,29.9617,29.8777,29.9407,40500.0
2010-03-22 11:40:00,42.77,42.81,42.76,42.8,31900.0,29.9407,29.9687,29.9337,29.9617,31900.0
2010-03-22 11:50:00,42.8,42.83,42.77,42.8,20900.0,29.9617,29.9827,29.9407,29.9617,20900.0
2010-03-22 12:00:00,42.79,42.82,42.73,42.73,34900.0,29.9547,29.9757,29.9127,29.9127,34900.0
2010-03-22 12:10:00,42.73,42.77,42.72,42.72,33200.0,29.9127,29.9407,29.9057,29.9057,33200.0
2010-03-22 12:20:00,42.73,42.75,42.69,42.74,23500.0,29.9127,29.9267,29.8847,29.9197,23500.0
2010-03-22 12:30:00,42.74,42.8,42.74,42.75,29700.0,29.9197,29.9617,29.9197,29.9267,29700.0
2010-03-22 12:40:00,42.75,42.77,42.7,42.71,38700.0,29.9267,29.9407,29.8917,29.8987,38700.0
2010-03-22 12:50:00,42.72,42.75,42.7,42.72,15300.0,29.9057,29.9267,29.8917,29.9057,15300.0
2010-03-22 13:00:00,42.73,42.8,42.73,42.78,18500.0,29.9127,29.9617,29.9127,29.9477,18500.0
2010-03-22 13:10:00,42.78,42.79,42.76,42.77,29600.0,29.9477,29.9547,29.9337,29.9407,29600.0
2010-03-22 13:20:00,42.77,42.8,42.77,42.79,21800.0,29.9407,29.9617,29.9407,29.9547,21800.0
2010-03-22 13:30:00,42.79,42.8,42.77,42.79,29300.0,29.9547,29.9617,29.9407,29.9547,29300.0
2010-03-22 13:40:00,42.79,42.8,42.76,42.77,34500.0,29.9547,29.9617,29.9337,29.9407,34500.0
2010-03-22 13:50:00,42.78,42.8,42.77,42.8,23600.0,29.9477,29.9617,29.9407,29.9617,23600.0
2010-03-22 14:00:00,42.79,42.79,42.74,42.74,19100.0,29.9547,29.9547,29.9197,29.9197,19100.0
2010-03-22 14:10:00,42.75,42.79,42.74,42.77,16700.0,29.9267,29.9547,29.9197,29.9407,16700.0
2010-03-22 14:20:00,42.77,42.8,42.76,42.79,17600.0,29.9407,29.9617,29.9337,29.9547,17600.0
2010-03-22 14:30:00,42.8,42.88,42.79,42.85,39700.0,29.9617,30.0177,29.9547,29.9967,39700.0
2010-03-22 14:40:00,42.85,42.85,42.82,42.82,28500.0,29.9967,29.9967,29.9757,29.9757,28500.0
2010-03-22 14:50:00,42.82,42.86,42.82,42.85,28600.0,29.9757,30.0037,29.9757,29.9967,28600.0
2010-03-22 15:00:00,42.85,42.87,42.83,42.86,59700.0,29.9967,30.0107,29.9827,30.0037,59700.0
2010-03-22 15:10:00,42.86,42.92,42.85,42.88,42100.0,30.0037,30.0457,29.9967,30.0177,42100.0
2010-03-22 15:20:00,42.89,42.9,42.82,42.83,35100.0,30.0247,30.0317,29.9757,29.9827,35100.0
2010-03-22 15:30:00,42.83,42.85,42.8,42.82,49700.0,29.9827,29.9967,29.9617,29.9757,49700.0
2010-03-22 15:40:00,42.83,42.85,42.8,42.85,53200.0,29.9827,29.9967,29.9617,29.9967,53200.0
2010-03-22 15:50:00,42.85,42.88,42.81,42.87,91900.0,29.9967,30.0177,29.9687,30.0107,91900.0
2010-03-23 09:30:00,42.98,42.98,42.73,42.78,20700.0,30.0877,30.0877,29.9127,29.9477,20700.0
2010-03-23 09:40:00,42.77,42.81,42.74,42.78,11500.0,29.9407,29.9687,29.9197,29.9477,11500.0
2010-03-23 09:50:00,42.76,42.81,42.74,42.8,18700.0,29.9337,29.9687,29.9197,29.9617,18700.0
2010-03-23 10:00:00,42.81,42.93,42.8,42.92,29200.0,29.9687,30.0527,29.9617,30.0457,29200.0
2010-03-23 10:10:00,42.92,42.92,42.76,42.78,28700.0,30.0457,30.0457,29.9337,29.9477,28700.0
2010-03-23 10:20:00,42.78,42.87,42.75,42.82,22900.0,29.9477,30.0107,29.9267,29.9757,22900.0
2010-03-23 10:30:00,42.82,42.83,42.68,42.79,24500.0,29.9757,29.9827,29.8777,29.9547,24500.0
2010-03-23 10:40:00,42.79,42.8,42.74,42.76,17000.0,29.9547,29.9617,29.9197,29.9337,17000.0
2010-03-23 10:50:00,42.77,42.82,42.72,42.74,27300.0,29.9407,29.9757,29.9057,29.9197,27300.0
2010-03-23 11:00:00,42.74,42.82,42.72,42.81,21700.0,29.9197,29.9757,29.9057,29.9687,21700.0
2010-03-23 11:10:00,42.81,42.96,42.81,42.94,50800.0,29.9687,30.0737,29.9687,30.0597,50800.0
2010-03-23 11:20:00,42.94,42.95,42.86,42.89,34300.0,30.0597,30.0667,30.0037,30.0247,34300.0
2010-03-23 11:30:00,42.89,42.89,42.8,42.85,34000.0,30.0247,30.0247,29.9617,29.9967,34000.0
2010-03-23 11:40:00,42.86,42.92,42.85,42.88,25300.0,30.0037,30.0457,29.9967,30.0177,25300.0
2010-03-23 11:50:00,42.87,42.93,42.86,42.9,14300.0,30.0107,30.0527,30.0037,30.0317,14300.0
2010-03-23 12:00:00,42.92,42.95,42.9,42.93,25000.0,30.0457,30.0667,30.0317,30.0527,25000.0
2010-03-23 12:10:00,42.94,42.95,42.88,42.89,21100.0,30.0597,30.0667,30.0177,30.0247,21100.0
2010-03-23 12:20:00,42.9,42.9,42.84,42.88,12500.0,30.0317,30.0317,29.9897,30.0177,12500.0
2010-03-23 12:30:00,42.89,42.9,42.83,42.83,11000.0,30.0247,30.0317,29.9827,29.9827,11000.0
2010-03-23 12:40:00,42.84,42.85,42.81,42.83,13400.0,29.9897,29.9967,29.9687,29.9827,13400.0
2010-03-23 12:50:00,42.83,42.9,42.83,42.84,30700.0,29.9827,30.0317,29.9827,29.9897,30700.0
2010-03-23 13:00:00,42.83,42.88,42.81,42.84,33900.0,29.9827,30.0177,29.9687,29.9897,33900.0
2010-03-23 13:10:00,42.85,42.86,42.82,42.83,27800.0,29.9967,30.0037,29.9757,29.9827,27800.0
2010-03-23 13:20:00,42.83,42.85,42.77,42.78,66400.0,29.9827,29.9967,29.9407,29.9477,66400.0
2010-03-23 13:30:00,42.78,42.87,42.78,42.84,29100.0,29.9477,30.0107,29.9477,29.9897,29100.0
2010-03-23 13:40:00,42.85,42.86,42.78,42.8,43400.0,29.9967,30.0037,29.9477,29.9617,43400.0
2010-03-23 13:50:00,42.81,42.84,42.79,42.8,15800.0,29.9687,29.9897,29.9547,29.9617,15800.0
2010-03-23 14:00:00,42.8,42.87,42.8,42.85,15500.0,29.9617,30.0107,29.9617,29.9967,15500.0
2010-03-23 14:10:00,42.85,42.89,42.83,42.88,16600.0,29.9967,30.0247,29.9827,30.0177,16600.0
2010-03-23 14:20:00,42.89,42.9,42.84,42.9,24400.0,30.0247,30.0317,29.9897,30.0317,24400.0
2010-03-23 14:30:00,42.9,42.97,42.88,42.95,31700.0,30.0317,30.0807,30.0177,30.0667,31700.0
2010-03-23 14:40:00,42.95,43.04,42.95,43.04,46500.0,30.0667,30.1297,30.0667,30.1297,46500.0
2010-03-23 14:50:00,43.03,43.03,42.95,42.95,28500.0,30.1227,30.1227,30.0667,30.0667,28500.0
2010-03-23 15:00:00,42.95,42.99,42.92,42.98,32600.0,30.0667,30.0947,30.0457,30.0877,32600.0
2010-03-23 15:10:00,42.98,43.04,42.96,43.01,56800.0,30.0877,30.1297,30.0737,30.1087,56800.0
2010-03-23 15:20:00,43.0,43.05,42.99,43.02,31000.0,30.1017,30.1367,30.0947,30.1157,31000.0
2010-03-23 15:30:00,43.02,43.11,43.01,43.1,45800.0,30.1157,30.1787,30.1087,30.1717,45800.0
2010-03-23 15:40:00,43.1,43.13,43.07,43.12,85500.0,30.1717,30.1927,30.1507,30.1857,85500.0
2010-03-23 15:50:00,43.12,43.19,43.11,43.18,98500.0,30.1857,30.2347,30.1787,30.2277,98500.0
2010-03-24 09:30:00,43.03,43.03,42.9,42.92,27600.0,30.1227,30.1227,30.0317,30.0457,27600.0
2010-03-24 09:40:00,42.92,42.95,42.89,42.9,20300.0,30.0457,30.0667,30.0247,30.0317,20300.0
2010-03-24 09:50:00,42.91,42.91,42.84,42.86,25800.0,30.0387,30.0387,29.9897,30.0037,25800.0
2010-03-24 10:00:00,42.86,42.89,42.8,42.81,24300.0,30.0037,30.0247,29.9617,29.9687,24300.0
2010-03-24 10:10:00,42.81,42.91,42.81,42.87,18800.0,29.9687,30.0387,29.9687,30.0107,18800.0
2010-03-24 10:20:00,42.87,42.9,42.74,42.76,31300.0,30.0107,30.0317,29.9197,29.9337,31300.0
2010-03-24 10:30:00,42.76,42.78,42.71,42.73,22600.0,29.9337,29.9477,29.8987,29.9127,22600.0
2010-03-24 10:40:00,42.73,42.76,42.71,42.75,17000.0,29.9127,29.9337,29.8987,29.9267,17000.0
2010-03-24 10:50:00,42.75,42.82,42.74,42.74,36100.0,29.9267,29.9757,29.9197,29.9197,36100.0
2010-03-24 11:00:00,42.75,42.77,42.7,42.72,17200.0,29.9267,29.9407,29.8917,29.9057,17200.0
2010-03-24 11:10:00,42.73,42.74,42.6,42.65,29900.0,29.9127,29.9197,29.8217,29.8567,29900.0
2010-03-24 11:20:00,42.66,42.66,42.6,42.61,26900.0,29.8637,29.8637,29.8217,29.8287,26900.0
2010-03-24 11:30:00,42.61,42.7,42.61,42.68,23200.0,29.8287,29.8917,29.8287,29.8777,23200.0
2010-03-24 11:40:00,42.68,42.7,42.65,42.7,18600.0,29.8777,29.8917,29.8567,29.8917,18600.0
2010-03-24 11:50:00,42.71,42.74,42.67,42.73,22300.0,29.8987,29.9197,29.8707,29.9127,22300.0
2010-03-24 12:00:00,42.71,42.72,42.65,42.65,40200.0,29.8987,29.9057,29.8567,29.8567,40200.0
2010-03-24 12:10:00,42.66,42.7,42.65,42.67,30100.0,29.8637,29.8917,29.8567,29.8707,30100.0
2010-03-24 12:20:00,42.66,42.68,42.64,42.67,9000.0,29.8637,29.8777,29.8497,29.8707,9000.0
2010-03-24 12:30:00,42.67,42.73,42.65,42.7,38800.0,29.8707,29.9127,29.8567,29.8917,38800.0
2010-03-24 12:40:00,42.7,42.77,42.69,42.77,19800.0,29.8917,29.9407,29.8847,29.9407,19800.0
2010-03-24 12:50:00,42.77,42.79,42.74,42.76,17400.0,29.9407,29.9547,29.9197,29.9337,17400.0
2010-03-24 13:00:00,42.76,42.76,42.63,42.7,49300.0,29.9337,29.9337,29.8427,29.8917,49300.0
2010-03-24 13:10:00,42.7,42.72,42.61,42.62,16500.0,29.8917,29.9057,29.8287,29.8357,16500.0
2010-03-24 13:20:00,42.62,42.62,42.58,42.6,22300.0,29.8357,29.8357,29.8077,29.8217,22300.0
2010-03-24 13:30:00,42.6,42.62,42.58,42.58,16500.0,29.8217,29.8357,29.8077,29.8077,16500.0
2010-03-24 13:40:00,42.6,42.61,42.53,42.56,22500.0,29.8217,29.8287,29.7727,29.7937,22500.0
2010-03-24 13:50:00,42.56,42.66,42.55,42.61,71000.0,29.7937,29.8637,29.7867,29.8287,71000.0
2010-03-24 14:00:00,42.61,42.66,42.61,42.66,38200.0,29.8287,29.8637,29.8287,29.8637,38200.0
2010-03-24 14:10:00,42.64,42.68,42.61,42.67,41600.0,29.8497,29.8777,29.8287,29.8707,41600.0
2010-03-24 14:20:00,42.67,42.69,42.65,42.68,30100.0,29.8707,29.8847,29.8567,29.8777,30100.0
2010-03-24 14:30:00,42.68,42.7,42.65,42.7,37500.0,29.8777,29.8917,29.8567,29.8917,37500.0
2010-03-24 14:40:00,42.71,42.72,42.69,42.7,39400.0,29.8987,29.9057,29.8847,29.8917,39400.0
2010-03-24 14:50:00,42.7,42.71,42.68,42.69,48900.0,29.8917,29.8987,29.8777,29.8847,48900.0
2010-03-24 15:00:00,42.69,42.71,42.68,42.7,43000.0,29.8847,29.8987,29.8777,29.8917,43000.0
2010-03-24 15:10:00,42.7,42.7,42.64,42.68,67600.0,29.8917,29.8917,29.8497,29.8777,67600.0
2010-03-24 15:20:00,42.68,42.73,42.67,42.72,40200.0,29.8777,29.9127,29.8707,29.9057,40200.0
2010-03-24 15:30:00,42.71,42.77,42.71,42.77,65800.0,29.8987,29.9407,29.8987,29.9407,65800.0
2010-03-24 15:40:00,42.76,42.77,42.73,42.73,56100.0,29.9337,29.9407,29.9127,29.9127,56100.0
2010-03-24 15:50:00,42.73,42.73,42.69,42.69,69700.0,29.9127,29.9127,29.8847,29.8847,69700.0
2010-03-25 09:30:00,42.9,42.9,42.61,42.63,24600.0,30.0317,30.0317,29.8287,29.8427,24600.0
2010-03-25 09:40:00,42.63,42.73,42.6,42.66,27100.0,29.8427,29.9127,29.8217,29.8637,27100.0
2010-03-25 09:50:00,42.66,42.73,42.65,42.71,31600.0,29.8637,29.9127,29.8567,29.8987,31600.0
2010-03-25 10:00:00,42.71,42.73,42.56,42.64,32400.0,29.8987,29.9127,29.7937,29.8497,32400.0
2010-03-25 10:10:00,42.65,42.72,42.63,42.67,22500.0,29.8567,29.9057,29.8427,29.8707,22500.0
2010-03-25 10:20:00,42.67,42.67,42.62,42.62,31600.0,29.8707,29.8707,29.8357,29.8357,31600.0
2010-03-25 10:30:00,42.63,42.66,42.61,42.65,24100.0,29.8427,29.8637,29.8287,29.8567,24100.0
2010-03-25 10:40:00,42.65,42.69,42.63,42.66,49500.0,29.8567,29.8847,29.8427,29.8637,49500.0
2010-03-25 10:50:00,42.65,42.69,42.57,42.59,48000.0,29.8567,29.8847,29.8007,29.8147,48000.0
2010-03-25 11:00:00,42.59,42.6,42.52,42.58,21400.0,29.8147,29.8217,29.7657,29.8077,21400.0
2010-03-25 11:10:00,42.57,42.63,42.56,42.63,17600.0,29.8007,29.8427,29.7937,29.8427,17600.0
2010-03-25 11:20:00,42.65,42.74,42.63,42.67,22500.0,29.8567,29.9197,29.8427,29.8707,22500.0
2010-03-25 11:30:00,42.68,42.69,42.61,42.62,12400.0,29.8777,29.8847,29.8287,29.8357,12400.0
2010-03-25 11:40:00,42.62,42.64,42.58,42.61,15600.0,29.8357,29.8497,29.8077,29.8287,15600.0
2010-03-25 11:50:00,42.6,42.65,42.58,42.58,28900.0,29.8217,29.8567,29.8077,29.8077,28900.0
2010-03-25 12:00:00,42.57,42.62,42.56,42.6,32300.0,29.8007,29.8357,29.7937,29.8217,32300.0
2010-03-25 12:10:00,42.61,42.61,42.55,42.61,28600.0,29.8287,29.8287,29.7867,29.8287,28600.0
2010-03-25 12:20:00,42.61,42.61,42.55,42.57,19400.0,29.8287,29.8287,29.7867,29.8007,19400.0
2010-03-25 12:30:00,42.57,42.59,42.56,42.56,25200.0,29.8007,29.8147,29.7937,29.7937,25200.0
2010-03-25 12:40:00,42.56,42.63,42.56,42.58,19200.0,29.7937,29.8427,29.7937,29.8077,19200.0
2010-03-25 12:50:00,42.58,42.59,42.53,42.54,15600.0,29.8077,29.8147,29.7727,29.7797,15600.0
2010-03-25 13:00:00,42.53,42.57,42.53,42.56,15600.0,29.7727,29.8007,29.7727,29.7937,15600.0
2010-03-25 13:10:00,42.57,42.57,42.53,42.53,5800.0,29.8007,29.8007,29.7727,29.7727,5800.0
2010-03-25 13:20:00,42.53,42.58,42.52,42.52,18900.0,29.7727,29.8077,29.7657,29.7657,18900.0
2010-03-25 13:30:00,42.54,42.56,42.52,42.55,21300.0,29.7797,29.7937,29.7657,29.7867,21300.0
2010-03-25 13:40:00,42.53,42.54,42.5,42.52,26700.0,29.7727,29.7797,29.7517,29.7657,26700.0
2010-03-25 13:50:00,42.52,42.54,42.47,42.49,37700.0,29.7657,29.7797,29.7307,29.7447,37700.0
2010-03-25 14:00:00,42.49,42.56,42.47,42.55,20000.0,29.7447,29.7937,29.7307,29.7867,20000.0
2010-03-25 14:10:00,42.55,42.57,42.54,42.54,39700.0,29.7867,29.8007,29.7797,29.7797,39700.0
2010-03-25 14:20:00,42.54,42.55,42.49,42.51,29900.0,29.7797,29.7867,29.7447,29.7587,29900.0
2010-03-25 14:30:00,42.51,42.55,42.51,42.54,71300.0,29.7587,29.7867,29.7587,29.7797,71300.0
2010-03-25 14:40:00,42.54,42.59,42.53,42.58,41000.0,29.7797,29.8147,29.7727,29.8077,41000.0
2010-03-25 14:50:00,42.57,42.7,42.57,42.69,61800.0,29.8007,29.8917,29.8007,29.8847,61800.0
2010-03-25 15:00:00,42.7,42.74,42.69,42.73,56800.0,29.8917,29.9197,29.8847,29.9127,56800.0
2010-03-25 15:10:00,42.73,42.79,42.72,42.78,92000.0,29.9127,29.9547,29.9057,29.9477,92000.0
2010-03-25 15:20:00,42.77,42.78,42.77,42.77,33000.0,29.9407,29.9477,29.9407,29.9407,33000.0
2010-03-25 15:30:00,42.77,42.78,42.65,42.65,87200.0,29.9407,29.9477,29.8567,29.8567,87200.0
2010-03-25 15:40:00,42.66,42.71,42.66,42.67,136500.0,29.8637,29.8987,29.8637,29.8707,136500.0
2010-03-25 15:50:00,42.67,42.71,42.65,42.66,155200.0,29.8707,29.8987,29.8567,29.8637,155200.0
2010-03-26 09:30:00,42.68,42.92,42.67,42.8,25300.0,29.8777,30.0457,29.8707,29.9617,25300.0
2010-03-26 09:40:00,42.78,42.8,42.69,42.8,36500.0,29.9477,29.9617,29.8847,29.9617,36500.0
2010-03-26 09:50:00,42.8,42.82,42.72,42.73,30200.0,29.9617,29.9757,29.9057,29.9127,30200.0
2010-03-26 10:00:00,42.73,42.78,42.62,42.65,51400.0,29.9127,29.9477,29.8357,29.8567,51400.0
2010-03-26 10:10:00,42.64,42.64,42.58,42.6,24000.0,29.8497,29.8497,29.8077,29.8217,24000.0
2010-03-26 10:20:00,42.59,42.67,42.58,42.66,26600.0,29.8147,29.8707,29.8077,29.8637,26600.0
2010-03-26 10:30:00,42.66,42.73,42.63,42.64,15200.0,29.8637,29.9127,29.8427,29.8497,15200.0
2010-03-26 10:40:00,42.64,42.66,42.58,42.64,13700.0,29.8497,29.8637,29.8077,29.8497,13700.0
2010-03-26 10:50:00,42.65,42.66,42.57,42.59,26000.0,29.8567,29.8637,29.8007,29.8147,26000.0
2010-03-26 11:00:00,42.6,42.62,42.52,42.54,19400.0,29.8217,29.8357,29.7657,29.7797,19400.0
2010-03-26 11:10:00,42.54,42.56,42.52,42.53,16500.0,29.7797,29.7937,29.7657,29.7727,16500.0
2010-03-26 11:20:00,42.53,42.56,42.53,42.56,13100.0,29.7727,29.7937,29.7727,29.7937,13100.0
2010-03-26 11:30:00,42.57,42.57,42.54,42.55,8100.0,29.8007,29.8007,29.7797,29.7867,8100.0
2010-03-26 11:40:00,42.53,42.56,42.52,42.55,20000.0,29.7727,29.7937,29.7657,29.7867,20000.0
2010-03-26 11:50:00,42.56,42.58,42.52,42.57,18900.0,29.7937,29.8077,29.7657,29.8007,18900.0
2010-03-26 12:00:00,42.57,42.58,42.56,42.58,10900.0,29.8007,29.8077,29.7937,29.8077,10900.0
2010-03-26 12:10:00,42.58,42.62,42.56,42.59,21200.0,29.8077,29.8357,29.7937,29.8147,21200.0
2010-03-26 12:20:00,42.58,42.6,42.55,42.58,41600.0,29.8077,29.8217,29.7867,29.8077,41600.0
2010-03-26 12:30:00,42.57,42.57,42.5,42.52,17200.0,29.8007,29.8007,29.7517,29.7657,17200.0
2010-03-26 12:40:00,42.51,42.54,42.47,42.48,24100.0,29.7587,29.7797,29.7307,29.7377,24100.0
2010-03-26 12:50:00,42.49,42.54,42.45,42.52,13900.0,29.7447,29.7797,29.7167,29.7657,13900.0
2010-03-26 13:00:00,42.52,42.52,42.37,42.38,11600.0,29.7657,29.7657,29.6607,29.6677,11600.0
2010-03-26 13:10:00,42.39,42.45,42.38,42.44,14800.0,29.6747,29.7167,29.6677,29.7097,14800.0
2010-03-26 13:20:00,42.43,42.45,42.4,42.44,10200.0,29.7027,29.7167,29.6817,29.7097,10200.0
2010-03-26 13:30:00,42.45,42.45,42.39,42.39,11100.0,29.7167,29.7167,29.6747,29.6747,11100.0
2010-03-26 13:40:00,42.39,42.44,42.38,42.38,16900.0,29.6747,29.7097,29.6677,29.6677,16900.0
2010-03-26 13:50:00,42.37,42.41,42.37,42.39,9900.0,29.6607,29.6887,29.6607,29.6747,9900.0
2010-03-26 14:00:00,42.39,42.46,42.36,42.46,11400.0,29.6747,29.7237,29.6537,29.7237,11400.0
2010-03-26 14:10:00,42.46,42.48,42.43,42.45,11800.0,29.7237,29.7377,29.7027,29.7167,11800.0
2010-03-26 14:20:00,42.45,42.5,42.44,42.48,20700.0,29.7167,29.7517,29.7097,29.7377,20700.0
2010-03-26 14:30:00,42.47,42.5,42.46,42.48,13800.0,29.7307,29.7517,29.7237,29.7377,13800.0
2010-03-26 14:40:00,42.48,42.49,42.42,42.45,22500.0,29.7377,29.7447,29.6957,29.7167,22500.0
2010-03-26 14:50:00,42.44,42.44,42.4,42.43,18800.0,29.7097,29.7097,29.6817,29.7027,18800.0
2010-03-26 15:00:00,42.42,42.48,42.42,42.45,22700.0,29.6957,29.7377,29.6957,29.7167,22700.0
2010-03-26 15:10:00,42.45,42.5,42.43,42.49,30900.0,29.7167,29.7517,29.7027,29.7447,30900.0
2010-03-26 15:20:00,42.49,42.51,42.47,42.49,29600.0,29.7447,29.7587,29.7307,29.7447,29600.0
2010-03-26 15:30:00,42.49,42.5,42.43,42.43,42000.0,29.7447,29.7517,29.7027,29.7027,42000.0
2010-03-26 15:40:00,42.43,42.5,42.42,42.49,71800.0,29.7027,29.7517,29.6957,29.7447,71800.0
2010-03-26 15:50:00,42.49,42.52,42.47,42.48,92700.0,29.7447,29.7657,29.7307,29.7377,92700.0
2010-03-29 09:30:00,42.61,42.61,42.37,42.54,34200.0,29.8287,29.8287,29.6607,29.7797,34200.0
2010-03-29 09:40:00,42.55,42.6,42.53,42.58,22800.0,29.7867,29.8217,29.7727,29.8077,22800.0
2010-03-29 09:50:00,42.58,42.65,42.56,42.61,26100.0,29.8077,29.8567,29.7937,29.8287,26100.0
2010-03-29 10:00:00,42.6,42.7,42.6,42.6,21500.0,29.8217,29.8917,29.8217,29.8217,21500.0
2010-03-29 10:10:00,42.61,42.7,42.6,42.68,14000.0,29.8287,29.8917,29.8217,29.8777,14000.0
2010-03-29 10:20:00,42.68,42.7,42.56,42.62,21200.0,29.8777,29.8917,29.7937,29.8357,21200.0
2010-03-29 10:30:00,42.64,42.72,42.61,42.68,26100.0,29.8497,29.9057,29.8287,29.8777,26100.0
2010-03-29 10:40:00,42.69,42.8,42.68,42.8,16900.0,29.8847,29.9617,29.8777,29.9617,16900.0
2010-03-29 10:50:00,42.8,42.81,42.75,42.81,19700.0,29.9617,29.9687,29.9267,29.9687,19700.0
2010-03-29 11:00:00,42.81,42.84,42.76,42.79,27800.0,29.9687,29.9897,29.9337,29.9547,27800.0
2010-03-29 11:10:00,42.81,42.84,42.77,42.78,20500.0,29.9687,29.9897,29.9407,29.9477,20500.0
2010-03-29 11:20:00,42.79,42.8,42.72,42.72,35300.0,29.9547,29.9617,29.9057,29.9057,35300.0
2010-03-29 11:30:00,42.72,42.74,42.69,42.71,79100.0,29.9057,29.9197,29.8847,29.8987,79100.0
2010-03-29 11:40:00,42.71,42.74,42.7,42.73,25800.0,29.8987,29.9197,29.8917,29.9127,25800.0
2010-03-29 11:50:00,42.73,42.8,42.73,42.79,16500.0,29.9127,29.9617,29.9127,29.9547,16500.0
2010-03-29 12:00:00,42.78,42.83,42.76,42.76,20100.0,29.9477,29.9827,29.9337,29.9337,20100.0
2010-03-29 12:10:00,42.76,42.79,42.75,42.75,14600.0,29.9337,29.9547,29.9267,29.9267,14600.0
2010-03-29 12:20:00,42.75,42.82,42.74,42.82,28500.0,29.9267,29.9757,29.9197,29.9757,28500.0
2010-03-29 12:30:00,42.83,42.85,42.8,42.83,11000.0,29.9827,29.9967,29.9617,29.9827,11000.0
2010-03-29 12:40:00,42.83,42.88,42.82,42.83,18800.0,29.9827,30.0177,29.9757,29.9827,18800.0
2010-03-29 12:50:00,42.83,42.86,42.81,42.86,10700.0,29.9827,30.0037,29.9687,30.0037,10700.0
2010-03-29 13:00:00,42.86,42.92,42.86,42.89,12800.0,30.0037,30.0457,30.0037,30.0247,12800.0
2010-03-29 13:10:00,42.89,42.92,42.86,42.9,17000.0,30.0247,30.0457,30.0037,30.0317,17000.0
2010-03-29 13:20:00,42.89,42.93,42.89,42.9,12200.0,30.0247,30.0527,30.0247,30.0317,12200.0
2010-03-29 13:30:00,42.9,42.93,42.88,42.89,12600.0,30.0317,30.0527,30.0177,30.0247,12600.0
2010-03-29 13:40:00,42.89,42.92,42.87,42.91,18700.0,30.0247,30.0457,30.0107,30.0387,18700.0
2010-03-29 13:50:00,42.9,42.94,42.9,42.93,20700.0,30.0317,30.0597,30.0317,30.0527,20700.0
2010-03-29 14:00:00,42.92,42.94,42.9,42.93,18800.0,30.0457,30.0597,30.0317,30.0527,18800.0
2010-03-29 14:10:00,42.92,42.96,42.91,42.93,23300.0,30.0457,30.0737,30.0387,30.0527,23300.0
2010-03-29 14:20:00,42.93,42.94,42.87,42.92,22800.0,30.0527,30.0597,30.0107,30.0457,22800.0
2010-03-29 14:30:00,42.93,42.95,42.86,42.88,22200.0,30.0527,30.0667,30.0037,30.0177,22200.0
2010-03-29 14:40:00,42.89,42.9,42.86,42.9,20600.0,30.0247,30.0317,30.0037,30.0317,20600.0
2010-03-29 14:50:00,42.9,42.94,42.9,42.91,28800.0,30.0317,30.0597,30.0317,30.0387,28800.0
2010-03-29 15:00:00,42.92,42.93,42.88,42.9,17100.0,30.0457,30.0527,30.0177,30.0317,17100.0
2010-03-29 15:10:00,42.9,42.91,42.85,42.88,22600.0,30.0317,30.0387,29.9967,30.0177,22600.0
2010-03-29 15:20:00,42.88,42.91,42.86,42.9,20200.0,30.0177,30.0387,30.0037,30.0317,20200.0
2010-03-29 15:30:00,42.9,42.91,42.89,42.9,21000.0,30.0317,30.0387,30.0247,30.0317,21000.0
2010-03-29 15:40:00,42.9,42.92,42.88,42.88,63000.0,30.0317,30.0457,30.0177,30.0177,63000.0
2010-03-29 15:50:00,42.89,42.92,42.87,42.88,70800.0,30.0247,30.0457,30.0107,30.0177,70800.0
2010-03-30 09:30:00,42.84,42.99,42.79,42.99,24400.0,29.9897,30.0947,29.9547,30.0947,24400.0
2010-03-30 09:40:00,43.0,43.05,42.92,43.0,32400.0,30.1017,30.1367,30.0457,30.1017,32400.0
2010-03-30 09:50:00,43.0,43.15,43.0,43.15,12800.0,30.1017,30.2067,30.1017,30.2067,12800.0
2010-03-30 10:00:00,43.15,43.17,43.04,43.16,19900.0,30.2067,30.2207,30.1297,30.2137,19900.0
2010-03-30 10:10:00,43.17,43.17,43.03,43.03,18800.0,30.2207,30.2207,30.1227,30.1227,18800.0
2010-03-30 10:20:00,43.04,43.1,42.99,43.06,22400.0,30.1297,30.1717,30.0947,30.1437,22400.0
2010-03-30 10:30:00,43.07,43.14,43.07,43.08,14100.0,30.1507,30.1997,30.1507,30.1577,14100.0
2010-03-30 10:40:00,43.08,43.17,43.06,43.14,31300.0,30.1577,30.2207,30.1437,30.1997,31300.0
2010-03-30 10:50:00,43.14,43.15,43.05,43.06,26100.0,30.1997,30.2067,30.1367,30.1437,26100.0
2010-03-30 11:00:00,43.05,43.05,42.9,42.9,17400.0,30.1367,30.1367,30.0317,30.0317,17400.0
2010-03-30 11:10:00,42.9,42.95,42.87,42.92,30100.0,30.0317,30.0667,30.0107,30.0457,30100.0
2010-03-30 11:20:00,42.92,42.95,42.91,42.94,34000.0,30.0457,30.0667,30.0387,30.0597,34000.0
2010-03-30 11:30:00,42.93,42.98,42.93,42.98,11700.0,30.0527,30.0877,30.0527,30.0877,11700.0
2010-03-30 11:40:00,42.98,42.98,42.93,42.97,11500.0,30.0877,30.0877,30.0527,30.0807,11500.0
2010-03-30 11:50:00,42.96,42.98,42.92,42.97,8800.0,30.0737,30.0877,30.0457,30.0807,8800.0
2010-03-30 12:00:00,42.96,42.97,42.92,42.95,12200.0,30.0737,30.0807,30.0457,30.0667,12200.0
2010-03-30 12:10:00,42.95,42.99,42.92,42.94,31100.0,30.0667,30.0947,30.0457,30.0597,31100.0
2010-03-30 12:20:00,42.94,43.04,42.93,43.04,19100.0,30.0597,30.1297,30.0527,30.1297,19100.0
2010-03-30 12:30:00,43.03,43.05,42.98,43.0,17000.0,30.1227,30.1367,30.0877,30.1017,17000.0
2010-03-30 12:40:00,43.0,43.04,43.0,43.04,2300.0,30.1017,30.1297,30.1017,30.1297,2300.0
2010-03-30 12:50:00,43.04,43.07,43.03,43.07,13100.0,30.1297,30.1507,30.1227,30.1507,13100.0
2010-03-30 13:00:00,43.06,43.06,43.0,43.02,14100.0,30.1437,30.1437,30.1017,30.1157,14100.0
2010-03-30 13:10:00,43.01,43.04,42.97,42.98,12500.0,30.1087,30.1297,30.0807,30.0877,12500.0
2010-03-30 13:20:00,42.97,42.98,42.93,42.96,6900.0,30.0807,30.0877,30.0527,30.0737,6900.0
2010-03-30 13:30:00,42.96,43.0,42.95,42.97,3300.0,30.0737,30.1017,30.0667,30.0807,3300.0
2010-03-30 13:40:00,42.98,42.99,42.93,42.96,7500.0,30.0877,30.0947,30.0527,30.0737,7500.0
2010-03-30 13:50:00,42.97,43.02,42.96,42.98,7000.0,30.0807,30.1157,30.0737,30.0877,7000.0
2010-03-30 14:00:00,42.96,42.99,42.93,42.95,5400.0,30.0737,30.0947,30.0527,30.0667,5400.0
2010-03-30 14:10:00,42.96,43.01,42.95,42.98,11400.0,30.0737,30.1087,30.0667,30.0877,11400.0
2010-03-30 14:20:00,42.98,43.03,42.98,43.02,6600.0,30.0877,30.1227,30.0877,30.1157,6600.0
2010-03-30 14:30:00,43.03,43.05,43.01,43.02,11200.0,30.1227,30.1367,30.1087,30.1157,11200.0
2010-03-30 14:40:00,43.02,43.03,43.0,43.02,10200.0,30.1157,30.1227,30.1017,30.1157,10200.0
2010-03-30 14:50:00,43.02,43.06,43.01,43.05,13800.0,30.1157,30.1437,30.1087,30.1367,13800.0
2010-03-30 15:00:00,43.06,43.07,43.04,43.05,17300.0,30.1437,30.1507,30.1297,30.1367,17300.0
2010-03-30 15:10:00,43.05,43.07,43.01,43.04,17800.0,30.1367,30.1507,30.1087,30.1297,17800.0
2010-03-30 15:20:00,43.05,43.07,43.04,43.06,15600.0,30.1367,30.1507,30.1297,30.1437,15600.0
2010-03-30 15:30:00,43.05,43.1,43.05,43.05,17000.0,30.1367,30.1717,30.1367,30.1367,17000.0
2010-03-30 15:40:00,43.05,43.08,43.02,43.05,54800.0,30.1367,30.1577,30.1157,30.1367,54800.0
2010-03-30 15:50:00,43.04,43.05,43.0,43.05,62900.0,30.1297,30.1367,30.1017,30.1367,62900.0
2010-03-31 09:30:00,42.93,43.07,42.84,43.0,35500.0,30.0527,30.1507,29.9897,30.1017,35500.0
2010-03-31 09:40:00,43.01,43.03,42.91,42.98,47100.0,30.1087,30.1227,30.0387,30.0877,47100.0
2010-03-31 09:50:00,42.98,43.0,42.93,42.95,20900.0,30.0877,30.1017,30.0527,30.0667,20900.0
2010-03-31 10:00:00,42.97,43.02,42.94,43.0,16000.0,30.0807,30.1157,30.0597,30.1017,16000.0
2010-03-31 10:10:00,43.01,43.01,42.92,42.96,13600.0,30.1087,30.1087,30.0457,30.0737,13600.0
2010-03-31 10:20:00,42.98,43.04,42.94,43.01,12100.0,30.0877,30.1297,30.0597,30.1087,12100.0
2010-03-31 10:30:00,43.01,43.05,42.96,42.96,12500.0,30.1087,30.1367,30.0737,30.0737,12500.0
2010-03-31 10:40:00,42.93,42.96,42.92,42.92,23600.0,30.0527,30.0737,30.0457,30.0457,23600.0
2010-03-31 10:50:00,42.92,42.93,42.91,42.91,19800.0,30.0457,30.0527,30.0387,30.0387,19800.0
2010-03-31 11:00:00,42.91,42.91,42.86,42.9,18100.0,30.0387,30.0387,30.0037,30.0317,18100.0
2010-03-31 11:10:00,42.9,42.91,42.82,42.89,38300.0,30.0317,30.0387,29.9757,30.0247,38300.0
2010-03-31 11:20:00,42.89,42.93,42.83,42.92,28100.0,30.0247,30.0527,29.9827,30.0457,28100.0
2010-03-31 11:30:00,42.91,42.97,42.91,42.93,27200.0,30.0387,30.0807,30.0387,30.0527,27200.0
2010-03-31 11:40:00,42.93,42.99,42.91,42.98,23500.0,30.0527,30.0947,30.0387,30.0877,23500.0
2010-03-31 11:50:00,42.97,42.97,42.9,42.92,8400.0,30.0807,30.0807,30.0317,30.0457,8400.0
2010-03-31 12:00:00,42.91,42.95,42.9,42.95,11300.0,30.0387,30.0667,30.0317,30.0667,11300.0
2010-03-31 12:10:00,42.95,42.95,42.92,42.93,10200.0,30.0667,30.0667,30.0457,30.0527,10200.0
2010-03-31 12:20:00,42.95,42.95,42.93,42.94,13300.0,30.0667,30.0667,30.0527,30.0597,13300.0
2010-03-31 12:30:00,42.93,42.95,42.9,42.94,10600.0,30.0527,30.0667,30.0317,30.0597,10600.0
2010-03-31 12:40:00,42.95,42.96,42.9,42.92,27400.0,30.0667,30.0737,30.0317,30.0457,27400.0
2010-03-31 12:50:00,42.9,42.92,42.84,42.84,14000.0,30.0317,30.0457,29.9897,29.9897,14000.0
2010-03-31 13:00:00,42.85,42.87,42.82,42.86,10700.0,29.9967,30.0107,29.9757,30.0037,10700.0
2010-03-31 13:10:00,42.87,42.89,42.87,42.87,5200.0,30.0107,30.0247,30.0107,30.0107,5200.0
2010-03-31 13:20:00,42.86,42.86,42.83,42.85,8200.0,30.0037,30.0037,29.9827,29.9967,8200.0
2010-03-31 13:30:00,42.84,42.88,42.84,42.88,5800.0,29.9897,30.0177,29.9897,30.0177,5800.0
2010-03-31 13:40:00,42.87,42.92,42.87,42.92,4800.0,30.0107,30.0457,30.0107,30.0457,4800.0
2010-03-31 13:50:00,42.91,42.93,42.91,42.93,4100.0,30.0387,30.0527,30.0387,30.0527,4100.0
2010-03-31 14:00:00,42.92,43.01,42.92,42.99,8100.0,30.0457,30.1087,30.0457,30.0947,8100.0
2010-03-31 14:10:00,42.98,43.0,42.93,42.95,10300.0,30.0877,30.1017,30.0527,30.0667,10300.0
2010-03-31 14:20:00,42.95,42.98,42.95,42.97,4900.0,30.0667,30.0877,30.0667,30.0807,4900.0
2010-03-31 14:30:00,42.96,42.97,42.94,42.94,5200.0,30.0737,30.0807,30.0597,30.0597,5200.0
2010-03-31 14:40:00,42.95,42.95,42.9,42.9,12500.0,30.0667,30.0667,30.0317,30.0317,12500.0
2010-03-31 14:50:00,42.89,42.94,42.89,42.92,10800.0,30.0247,30.0597,30.0247,30.0457,10800.0
2010-03-31 15:00:00,42.92,42.94,42.88,42.92,21500.0,30.0457,30.0597,30.0177,30.0457,21500.0
2010-03-31 15:10:00,42.91,42.95,42.9,42.91,11200.0,30.0387,30.0667,30.0317,30.0387,11200.0
2010-03-31 15:20:00,42.91,42.93,42.85,42.91,24300.0,30.0387,30.0527,29.9967,30.0387,24300.0
2010-03-31 15:30:00,42.92,42.93,42.86,42.86,17500.0,30.0457,30.0527,30.0037,30.0037,17500.0
2010-03-31 15:40:00,42.87,42.87,42.79,42.8,63800.0,30.0107,30.0107,29.9547,29.9617,63800.0
2010-03-31 15:50:00,42.8,42.86,42.79,42.83,82000.0,29.9617,30.0037,29.9547,29.9827,82000.0
2010-04-01 09:30:00,43.0,43.2,42.79,43.19,26700.0,30.1017,30.2417,29.9547,30.2347,26700.0
2010-04-01 09:40:00,43.18,43.29,43.15,43.15,33900.0,30.2277,30.3047,30.2067,30.2067,33900.0
2010-04-01 09:50:00,43.16,43.24,43.15,43.2,38400.0,30.2137,30.2697,30.2067,30.2417,38400.0
2010-04-01 10:00:00,43.2,43.24,43.12,43.12,32800.0,30.2417,30.2697,30.1857,30.1857,32800.0
2010-04-01 10:10:00,43.13,43.17,43.12,43.12,19600.0,30.1927,30.2207,30.1857,30.1857,19600.0
2010-04-01 10:20:00,43.12,43.12,43.08,43.09,15600.0,30.1857,30.1857,30.1577,30.1647,15600.0
2010-04-01 10:30:00,43.09,43.14,43.05,43.07,36600.0,30.1647,30.1997,30.1367,30.1507,36600.0
2010-04-01 10:40:00,43.07,43.1,43.05,43.07,14900.0,30.1507,30.1717,30.1367,30.1507,14900.0
2010-04-01 10:50:00,43.07,43.08,42.97,43.02,9400.0,30.1507,30.1577,30.0807,30.1157,9400.0
2010-04-01 11:00:00,43.0,43.04,43.0,43.02,8800.0,30.1017,30.1297,30.1017,30.1157,8800.0
2010-04-01 11:10:00,43.01,43.05,42.99,43.03,13700.0,30.1087,30.1367,30.0947,30.1227,13700.0
2010-04-01 11:20:00,43.02,43.03,42.97,42.99,17500.0,30.1157,30.1227,30.0807,30.0947,17500.0
2010-04-01 11:30:00,42.98,43.0,42.97,43.0,11800.0,30.0877,30.1017,30.0807,30.1017,11800.0
2010-04-01 11:40:00,43.0,43.03,42.99,43.03,2600.0,30.1017,30.1227,30.0947,30.1227,2600.0
2010-04-01 11:50:00,43.02,43.03,42.96,42.96,8300.0,30.1157,30.1227,30.0737,30.0737,8300.0
2010-04-01 12:00:00,42.96,42.96,42.94,42.96,5200.0,30.0737,30.0737,30.0597,30.0737,5200.0
2010-04-01 12:10:00,42.96,42.97,42.96,42.97,1900.0,30.0737,30.0807,30.0737,30.0807,1900.0
2010-04-01 12:20:00,42.97,43.0,42.94,42.95,11600.0,30.0807,30.1017,30.0597,30.0667,11600.0
2010-04-01 12:30:00,42.94,42.98,42.94,42.96,11500.0,30.0597,30.0877,30.0597,30.0737,11500.0
2010-04-01 12:40:00,42.97,43.03,42.95,43.03,14500.0,30.0807,30.1227,30.0667,30.1227,14500.0
2010-04-01 12:50:00,43.03,43.05,43.02,43.03,6600.0,30.1227,30.1367,30.1157,30.1227,6600.0
2010-04-01 13:00:00,43.03,43.03,43.0,43.01,4000.0,30.1227,30.1227,30.1017,30.1087,4000.0
2010-04-01 13:10:00,43.01,43.06,43.01,43.03,12700.0,30.1087,30.1437,30.1087,30.1227,12700.0
2010-04-01 13:20:00,43.02,43.05,43.02,43.04,3700.0,30.1157,30.1367,30.1157,30.1297,3700.0
2010-04-01 13:30:00,43.05,43.05,43.02,43.04,4600.0,30.1367,30.1367,30.1157,30.1297,4600.0
2010-04-01 13:40:00,43.04,43.05,42.93,42.98,21300.0,30.1297,30.1367,30.0527,30.0877,21300.0
2010-04-01 13:50:00,42.98,43.01,42.97,43.0,8900.0,30.0877,30.1087,30.0807,30.1017,8900.0
2010-04-01 14:00:00,43.0,43.01,42.97,43.01,16000.0,30.1017,30.1087,30.0807,30.1087,16000.0
2010-04-01 14:10:00,43.0,43.01,42.98,43.01,19000.0,30.1017,30.1087,30.0877,30.1087,19000.0
2010-04-01 14:20:00,43.01,43.01,42.93,42.93,10400.0,30.1087,30.1087,30.0527,30.0527,10400.0
2010-04-01 14:30:00,42.94,42.98,42.9,42.91,11800.0,30.0597,30.0877,30.0317,30.0387,11800.0
2010-04-01 14:40:00,42.9,42.96,42.85,42.93,18700.0,30.0317,30.0737,29.9967,30.0527,18700.0
2010-04-01 14:50:00,42.93,42.99,42.93,42.98,17700.0,30.0527,30.0947,30.0527,30.0877,17700.0
2010-04-01 15:00:00,42.98,42.99,42.93,42.98,28500.0,30.0877,30.0947,30.0527,30.0877,28500.0
2010-04-01 15:10:00,42.99,43.0,42.94,42.97,14200.0,30.0947,30.1017,30.0597,30.0807,14200.0
2010-04-01 15:20:00,42.98,43.0,42.97,42.97,16400.0,30.0877,30.1017,30.0807,30.0807,16400.0
2010-04-01 15:30:00,42.98,43.02,42.98,42.99,31200.0,30.0877,30.1157,30.0877,30.0947,31200.0
2010-04-01 15:40:00,43.0,43.01,42.98,43.0,54300.0,30.1017,30.1087,30.0877,30.1017,54300.0
2010-04-01 15:50:00,42.98,43.05,42.98,43.04,84400.0,30.0877,30.1367,30.0877,30.1297,84400.0
2010-04-05 09:30:00,43.17,43.25,43.08,43.09,21200.0,30.2207,30.2767,30.1577,30.1647,21200.0
2010-04-05 09:40:00,43.09,43.18,43.04,43.18,23100.0,30.1647,30.2277,30.1297,30.2277,23100.0
2010-04-05 09:50:00,43.17,43.25,43.17,43.24,7800.0,30.2207,30.2767,30.2207,30.2697,7800.0
2010-04-05 10:00:00,43.25,43.32,43.24,43.27,25300.0,30.2767,30.3257,30.2697,30.2907,25300.0
2010-04-05 10:10:00,43.26,43.39,43.23,43.34,23400.0,30.2837,30.3747,30.2627,30.3397,23400.0
2010-04-05 10:20:00,43.34,43.39,43.28,43.28,18800.0,30.3397,30.3747,30.2977,30.2977,18800.0
2010-04-05 10:30:00,43.29,43.35,43.26,43.31,22300.0,30.3047,30.3467,30.2837,30.3187,22300.0
2010-04-05 10:40:00,43.31,43.31,43.23,43.29,25500.0,30.3187,30.3187,30.2627,30.3047,25500.0
2010-04-05 10:50:00,43.3,43.37,43.3,43.33,27100.0,30.3117,30.3607,30.3117,30.3327,27100.0
2010-04-05 11:00:00,43.33,43.35,43.26,43.33,33200.0,30.3327,30.3467,30.2837,30.3327,33200.0
2010-04-05 11:10:00,43.33,43.38,43.33,43.38,11700.0,30.3327,30.3677,30.3327,30.3677,11700.0
2010-04-05 11:20:00,43.37,43.43,43.37,43.42,17300.0,30.3607,30.4027,30.3607,30.3957,17300.0
2010-04-05 11:30:00,43.42,43.43,43.36,43.36,14100.0,30.3957,30.4027,30.3537,30.3537,14100.0
2010-04-05 11:40:00,43.36,43.39,43.35,43.37,13700.0,30.3537,30.3747,30.3467,30.3607,13700.0
2010-04-05 11:50:00,43.34,43.34,43.33,43.33,2100.0,30.3397,30.3397,30.3327,30.3327,2100.0
2010-04-05 12:00:00,43.33,43.34,43.28,43.28,7100.0,30.3327,30.3397,30.2977,30.2977,7100.0
2010-04-05 12:10:00,43.28,43.29,43.27,43.27,13100.0,30.2977,30.3047,30.2907,30.2907,13100.0
2010-04-05 12:20:00,43.27,43.28,43.26,43.26,8100.0,30.2907,30.2977,30.2837,30.2837,8100.0
2010-04-05 12:30:00,43.26,43.27,43.22,43.22,16400.0,30.2837,30.2907,30.2557,30.2557,16400.0
2010-04-05 12:40:00,43.23,43.24,43.21,43.24,16900.0,30.2627,30.2697,30.2487,30.2697,16900.0
2010-04-05 12:50:00,43.23,43.28,43.23,43.26,9800.0,30.2627,30.2977,30.2627,30.2837,9800.0
2010-04-05 13:00:00,43.26,43.3,43.26,43.29,15700.0,30.2837,30.3117,30.2837,30.3047,15700.0
2010-04-05 13:10:00,43.28,43.35,43.28,43.35,9200.0,30.2977,30.3467,30.2977,30.3467,9200.0
2010-04-05 13:20:00,43.34,43.36,43.32,43.36,8100.0,30.3397,30.3537,30.3257,30.3537,8100.0
2010-04-05 13:30:00,43.36,43.38,43.34,43.35,13700.0,30.3537,30.3677,30.3397,30.3467,13700.0
2010-04-05 13:40:00,43.36,43.36,43.29,43.31,7500.0,30.3537,30.3537,30.3047,30.3187,7500.0
2010-04-05 13:50:00,43.29,43.34,43.29,43.34,7800.0,30.3047,30.3397,30.3047,30.3397,7800.0
2010-04-05 14:00:00,43.34,43.34,43.28,43.28,8200.0,30.3397,30.3397,30.2977,30.2977,8200.0
2010-04-05 14:10:00,43.28,43.29,43.26,43.28,9500.0,30.2977,30.3047,30.2837,30.2977,9500.0
2010-04-05 14:20:00,43.27,43.28,43.23,43.25,12800.0,30.2907,30.2977,30.2627,30.2767,12800.0
2010-04-05 14:30:00,43.25,43.27,43.23,43.26,20400.0,30.2767,30.2907,30.2627,30.2837,20400.0
2010-04-05 14:40:00,43.26,43.3,43.26,43.28,16200.0,30.2837,30.3117,30.2837,30.2977,16200.0
2010-04-05 14:50:00,43.29,43.29,43.26,43.27,19400.0,30.3047,30.3047,30.2837,30.2907,19400.0
2010-04-05 15:00:00,43.27,43.27,43.24,43.25,16800.0,30.2907,30.2907,30.2697,30.2767,16800.0
2010-04-05 15:10:00,43.25,43.26,43.25,43.26,5800.0,30.2767,30.2837,30.2767,30.2837,5800.0
2010-04-05 15:20:00,43.26,43.29,43.25,43.25,24600.0,30.2837,30.3047,30.2767,30.2767,24600.0
2010-04-05 15:30:00,43.25,43.26,43.18,43.19,52500.0,30.2767,30.2837,30.2277,30.2347,52500.0
2010-04-05 15:40:00,43.19,43.25,43.18,43.24,49000.0,30.2347,30.2767,30.2277,30.2697,49000.0
2010-04-05 15:50:00,43.25,43.26,43.21,43.25,75500.0,30.2767,30.2837,30.2487,30.2767,75500.0
2010-04-06 09:30:00,43.07,43.2,43.05,43.07,12400.0,30.1507,30.2417,30.1367,30.1507,12400.0
2010-04-06 09:40:00,43.08,43.14,43.03,43.13,14600.0,30.1577,30.1997,30.1227,30.1927,14600.0
2010-04-06 09:50:00,43.13,43.21,43.12,43.21,9100.0,30.1927,30.2487,30.1857,30.2487,9100.0
2010-04-06 10:00:00,43.2,43.25,43.19,43.24,14600.0,30.2417,30.2767,30.2347,30.2697,14600.0
2010-04-06 10:10:00,43.24,43.24,43.17,43.17,8900.0,30.2697,30.2697,30.2207,30.2207,8900.0
2010-04-06 10:20:00,43.17,43.22,43.15,43.22,17700.0,30.2207,30.2557,30.2067,30.2557,17700.0
2010-04-06 10:30:00,43.23,43.24,43.16,43.16,12000.0,30.2627,30.2697,30.2137,30.2137,12000.0
2010-04-06 10:40:00,43.17,43.17,43.11,43.11,16300.0,30.2207,30.2207,30.1787,30.1787,16300.0
2010-04-06 10:50:00,43.12,43.14,43.08,43.09,20300.0,30.1857,30.1997,30.1577,30.1647,20300.0
2010-04-06 11:00:00,43.09,43.1,43.0,43.02,31700.0,30.1647,30.1717,30.1017,30.1157,31700.0
2010-04-06 11:10:00,43.02,43.04,43.02,43.03,10000.0,30.1157,30.1297,30.1157,30.1227,10000.0
2010-04-06 11:20:00,43.03,43.03,42.99,43.02,13000.0,30.1227,30.1227,30.0947,30.1157,13000.0
2010-04-06 11:30:00,43.01,43.01,42.94,42.96,23900.0,30.1087,30.1087,30.0597,30.0737,23900.0
2010-04-06 11:40:00,42.96,42.98,42.95,42.96,17900.0,30.0737,30.0877,30.0667,30.0737,17900.0
2010-04-06 11:50:00,42.97,42.99,42.96,42.99,11400.0,30.0807,30.0947,30.0737,30.0947,11400.0
2010-04-06 12:00:00,42.99,43.07,42.99,43.05,7300.0,30.0947,30.1507,30.0947,30.1367,7300.0
2010-04-06 12:10:00,43.06,43.1,43.05,43.1,9200.0,30.1437,30.1717,30.1367,30.1717,9200.0
2010-04-06 12:20:00,43.1,43.14,43.09,43.14,13000.0,30.1717,30.1997,30.1647,30.1997,13000.0
2010-04-06 12:30:00,43.14,43.16,43.11,43.11,17200.0,30.1997,30.2137,30.1787,30.1787,17200.0
2010-04-06 12:40:00,43.11,43.12,43.11,43.11,10400.0,30.1787,30.1857,30.1787,30.1787,10400.0
2010-04-06 12:50:00,43.12,43.13,43.1,43.12,15200.0,30.1857,30.1927,30.1717,30.1857,15200.0
2010-04-06 13:00:00,43.12,43.14,43.11,43.13,14800.0,30.1857,30.1997,30.1787,30.1927,14800.0
2010-04-06 13:10:00,43.12,43.13,43.09,43.09,13000.0,30.1857,30.1927,30.1647,30.1647,13000.0
2010-04-06 13:20:00,43.09,43.1,43.09,43.09,7800.0,30.1647,30.1717,30.1647,30.1647,7800.0
2010-04-06 13:30:00,43.1,43.16,43.1,43.15,14500.0,30.1717,30.2137,30.1717,30.2067,14500.0
2010-04-06 13:40:00,43.15,43.19,43.15,43.16,16700.0,30.2067,30.2347,30.2067,30.2137,16700.0
2010-04-06 13:50:00,43.15,43.16,43.15,43.15,9100.0,30.2067,30.2137,30.2067,30.2067,9100.0
2010-04-06 14:00:00,43.15,43.2,43.15,43.19,14100.0,30.2067,30.2417,30.2067,30.2347,14100.0
2010-04-06 14:10:00,43.19,43.22,43.19,43.22,10400.0,30.2347,30.2557,30.2347,30.2557,10400.0
2010-04-06 14:20:00,43.21,43.25,43.21,43.24,12100.0,30.2487,30.2767,30.2487,30.2697,12100.0
2010-04-06 14:30:00,43.25,43.31,43.24,43.31,18100.0,30.2767,30.3187,30.2697,30.3187,18100.0
2010-04-06 14:40:00,43.31,43.33,43.3,43.33,14200.0,30.3187,30.3327,30.3117,30.3327,14200.0
2010-04-06 14:50:00,43.33,43.34,43.32,43.33,17100.0,30.3327,30.3397,30.3257,30.3327,17100.0
2010-04-06 15:00:00,43.33,43.33,43.27,43.28,27600.0,30.3327,30.3327,30.2907,30.2977,27600.0
2010-04-06 15:10:00,43.28,43.28,43.25,43.26,18500.0,30.2977,30.2977,30.2767,30.2837,18500.0
2010-04-06 15:20:00,43.26,43.26,43.23,43.24,27300.0,30.2837,30.2837,30.2627,30.2697,27300.0
2010-04-06 15:30:00,43.24,43.28,43.23,43.28,29300.0,30.2697,30.2977,30.2627,30.2977,29300.0
2010-04-06 15:40:00,43.28,43.34,43.27,43.34,58400.0,30.2977,30.3397,30.2907,30.3397,58400.0
2010-04-06 15:50:00,43.34,43.35,43.31,43.35,94000.0,30.3397,30.3467,30.3187,30.3467,94000.0
2010-04-07 09:30:00,43.34,43.34,43.02,43.02,38900.0,30.3397,30.3397,30.1157,30.1157,38900.0
2010-04-07 09:40:00,43.02,43.23,43.01,43.17,25500.0,30.1157,30.2627,30.1087,30.2207,25500.0
2010-04-07 09:50:00,43.18,43.3,43.18,43.27,23000.0,30.2277,30.3117,30.2277,30.2907,23000.0
2010-04-07 10:00:00,43.27,43.27,43.15,43.19,9500.0,30.2907,30.2907,30.2067,30.2347,9500.0
2010-04-07 10:10:00,43.19,43.23,43.16,43.22,13700.0,30.2347,30.2627,30.2137,30.2557,13700.0
2010-04-07 10:20:00,43.22,43.32,43.19,43.29,14600.0,30.2557,30.3257,30.2347,30.3047,14600.0
2010-04-07 10:30:00,43.27,43.27,43.14,43.21,20100.0,30.2907,30.2907,30.1997,30.2487,20100.0
2010-04-07 10:40:00,43.21,43.21,43.06,43.1,12800.0,30.2487,30.2487,30.1437,30.1717,12800.0
2010-04-07 10:50:00,43.11,43.12,43.07,43.1,6700.0,30.1787,30.1857,30.1507,30.1717,6700.0
2010-04-07 11:00:00,43.1,43.21,43.08,43.21,17900.0,30.1717,30.2487,30.1577,30.2487,17900.0
2010-04-07 11:10:00,43.22,43.27,43.2,43.27,17100.0,30.2557,30.2907,30.2417,30.2907,17100.0
2010-04-07 11:20:00,43.26,43.26,43.2,43.24,10100.0,30.2837,30.2837,30.2417,30.2697,10100.0
2010-04-07 11:30:00,43.24,43.26,43.19,43.25,26000.0,30.2697,30.2837,30.2347,30.2767,26000.0
2010-04-07 11:40:00,43.26,43.27,43.2,43.26,14900.0,30.2837,30.2907,30.2417,30.2837,14900.0
2010-04-07 11:50:00,43.27,43.28,43.23,43.24,15900.0,30.2907,30.2977,30.2627,30.2697,15900.0
2010-04-07 12:00:00,43.25,43.25,43.18,43.22,10700.0,30.2767,30.2767,30.2277,30.2557,10700.0
2010-04-07 12:10:00,43.23,43.25,43.22,43.22,11000.0,30.2627,30.2767,30.2557,30.2557,11000.0
2010-04-07 12:20:00,43.21,43.25,43.21,43.24,10000.0,30.2487,30.2767,30.2487,30.2697,10000.0
2010-04-07 12:30:00,43.25,43.25,43.22,43.24,10400.0,30.2767,30.2767,30.2557,30.2697,10400.0
2010-04-07 12:40:00,43.23,43.24,43.22,43.22,8000.0,30.2627,30.2697,30.2557,30.2557,8000.0
2010-04-07 12:50:00,43.23,43.25,43.22,43.25,10600.0,30.2627,30.2767,30.2557,30.2767,10600.0
2010-04-07 13:00:00,43.25,43.3,43.24,43.27,24100.0,30.2767,30.3117,30.2697,30.2907,24100.0
2010-04-07 13:10:00,43.28,43.3,43.28,43.29,26700.0,30.2977,30.3117,30.2977,30.3047,26700.0
2010-04-07 13:20:00,43.29,43.37,43.28,43.37,20900.0,30.3047,30.3607,30.2977,30.3607,20900.0
2010-04-07 13:30:00,43.38,43.38,43.34,43.35,8300.0,30.3677,30.3677,30.3397,30.3467,8300.0
2010-04-07 13:40:00,43.36,43.37,43.31,43.35,19100.0,30.3537,30.3607,30.3187,30.3467,19100.0
2010-04-07 13:50:00,43.36,43.4,43.34,43.36,23300.0,30.3537,30.3817,30.3397,30.3537,23300.0
2010-04-07 14:00:00,43.36,43.39,43.34,43.38,18600.0,30.3537,30.3747,30.3397,30.3677,18600.0
2010-04-07 14:10:00,43.38,43.39,43.36,43.38,27700.0,30.3677,30.3747,30.3537,30.3677,27700.0
2010-04-07 14:20:00,43.38,43.38,43.34,43.35,29800.0,30.3677,30.3677,30.3397,30.3467,29800.0
2010-04-07 14:30:00,43.35,43.36,43.29,43.35,19600.0,30.3467,30.3537,30.3047,30.3467,19600.0
2010-04-07 14:40:00,43.35,43.38,43.31,43.31,35600.0,30.3467,30.3677,30.3187,30.3187,35600.0
2010-04-07 14:50:00,43.31,43.36,43.24,43.26,63400.0,30.3187,30.3537,30.2697,30.2837,63400.0
2010-04-07 15:00:00,43.26,43.26,43.2,43.2,71000.0,30.2837,30.2837,30.2417,30.2417,71000.0
2010-04-07 15:10:00,43.21,43.26,43.17,43.25,82800.0,30.2487,30.2837,30.2207,30.2767,82800.0
2010-04-07 15:20:00,43.26,43.31,43.23,43.23,63300.0,30.2837,30.3187,30.2627,30.2627,63300.0
2010-04-07 15:30:00,43.23,43.3,43.22,43.28,52400.0,30.2627,30.3117,30.2557,30.2977,52400.0
2010-04-07 15:40:00,43.27,43.31,43.25,43.3,55600.0,30.2907,30.3187,30.2767,30.3117,55600.0
2010-04-07 15:50:00,43.3,43.33,43.28,43.32,42300.0,30.3117,30.3327,30.2977,30.3257,42300.0
2010-04-08 09:30:00,43.28,43.28,43.06,43.21,20900.0,30.2977,30.2977,30.1437,30.2487,20900.0
2010-04-08 09:40:00,43.21,43.21,43.09,43.12,17000.0,30.2487,30.2487,30.1647,30.1857,17000.0
2010-04-08 09:50:00,43.11,43.2,43.07,43.09,18400.0,30.1787,30.2417,30.1507,30.1647,18400.0
2010-04-08 10:00:00,43.1,43.26,43.1,43.18,27500.0,30.1717,30.2837,30.1717,30.2277,27500.0
2010-04-08 10:10:00,43.19,43.23,43.16,43.2,17000.0,30.2347,30.2627,30.2137,30.2417,17000.0
2010-04-08 10:20:00,43.21,43.22,43.16,43.2,16900.0,30.2487,30.2557,30.2137,30.2417,16900.0
2010-04-08 10:30:00,43.22,43.22,43.15,43.17,17300.0,30.2557,30.2557,30.2067,30.2207,17300.0
2010-04-08 10:40:00,43.17,43.21,43.16,43.2,14000.0,30.2207,30.2487,30.2137,30.2417,14000.0
2010-04-08 10:50:00,43.2,43.21,43.16,43.17,13500.0,30.2417,30.2487,30.2137,30.2207,13500.0
2010-04-08 11:00:00,43.18,43.21,43.18,43.18,11700.0,30.2277,30.2487,30.2277,30.2277,11700.0
2010-04-08 11:10:00,43.19,43.27,43.19,43.26,26900.0,30.2347,30.2907,30.2347,30.2837,26900.0
2010-04-08 11:20:00,43.26,43.3,43.22,43.25,20300.0,30.2837,30.3117,30.2557,30.2767,20300.0
2010-04-08 11:30:00,43.24,43.31,43.22,43.29,17900.0,30.2697,30.3187,30.2557,30.3047,17900.0
2010-04-08 11:40:00,43.29,43.33,43.28,43.3,22000.0,30.3047,30.3327,30.2977,30.3117,22000.0
2010-04-08 11:50:00,43.29,43.3,43.23,43.25,16900.0,30.3047,30.3117,30.2627,30.2767,16900.0
2010-04-08 12:00:00,43.26,43.26,43.22,43.23,19200.0,30.2837,30.2837,30.2557,30.2627,19200.0
2010-04-08 12:10:00,43.23,43.23,43.2,43.2,7300.0,30.2627,30.2627,30.2417,30.2417,7300.0
2010-04-08 12:20:00,43.21,43.22,43.19,43.2,15200.0,30.2487,30.2557,30.2347,30.2417,15200.0
2010-04-08 12:30:00,43.2,43.2,43.15,43.16,11200.0,30.2417,30.2417,30.2067,30.2137,11200.0
2010-04-08 12:40:00,43.16,43.2,43.15,43.19,7400.0,30.2137,30.2417,30.2067,30.2347,7400.0
2010-04-08 12:50:00,43.2,43.21,43.18,43.21,13000.0,30.2417,30.2487,30.2277,30.2487,13000.0
2010-04-08 13:00:00,43.21,43.23,43.2,43.23,5300.0,30.2487,30.2627,30.2417,30.2627,5300.0
2010-04-08 13:10:00,43.24,43.24,43.2,43.21,9500.0,30.2697,30.2697,30.2417,30.2487,9500.0
2010-04-08 13:20:00,43.22,43.49,43.22,43.48,89000.0,30.2557,30.4448,30.2557,30.4378,89000.0
2010-04-08 13:30:00,43.47,43.56,43.42,43.55,67500.0,30.4307,30.4938,30.3957,30.4868,67500.0
2010-04-08 13:40:00,43.54,43.58,43.53,43.57,40600.0,30.4798,30.5078,30.4728,30.5008,40600.0
2010-04-08 13:50:00,43.56,43.56,43.53,43.56,37900.0,30.4938,30.4938,30.4728,30.4938,37900.0
2010-04-08 14:00:00,43.56,43.56,43.55,43.56,17300.0,30.4938,30.4938,30.4868,30.4938,17300.0
2010-04-08 14:10:00,43.55,43.56,43.5,43.52,34000.0,30.4868,30.4938,30.4518,30.4658,34000.0
2010-04-08 14:20:00,43.51,43.52,43.41,43.46,24200.0,30.4588,30.4658,30.3887,30.4237,24200.0
2010-04-08 14:30:00,43.46,43.49,43.44,43.46,24400.0,30.4237,30.4448,30.4097,30.4237,24400.0
2010-04-08 14:40:00,43.46,43.55,43.46,43.52,29100.0,30.4237,30.4868,30.4237,30.4658,29100.0
2010-04-08 14:50:00,43.52,43.52,43.48,43.5,22700.0,30.4658,30.4658,30.4378,30.4518,22700.0
2010-04-08 15:00:00,43.5,43.51,43.46,43.46,21700.0,30.4518,30.4588,30.4237,30.4237,21700.0
2010-04-08 15:10:00,43.46,43.47,43.42,43.45,23500.0,30.4237,30.4307,30.3957,30.4167,23500.0
2010-04-08 15:20:00,43.45,43.46,43.37,43.41,54400.0,30.4167,30.4237,30.3607,30.3887,54400.0
2010-04-08 15:30:00,43.4,43.44,43.37,43.42,24200.0,30.3817,30.4097,30.3607,30.3957,24200.0
2010-04-08 15:40:00,43.41,43.45,43.4,43.43,53100.0,30.3887,30.4167,30.3817,30.4027,53100.0
2010-04-08 15:50:00,43.44,43.48,43.43,43.47,91700.0,30.4097,30.4378,30.4027,30.4307,91700.0
2010-04-09 09:30:00,43.42,43.6,43.27,43.58,37500.0,30.3957,30.5218,30.2907,30.5078,37500.0
2010-04-09 09:40:00,43.59,43.59,43.46,43.49,12500.0,30.5148,30.5148,30.4237,30.4448,12500.0
2010-04-09 09:50:00,43.48,43.5,43.43,43.47,18500.0,30.4378,30.4518,30.4027,30.4307,18500.0
2010-04-09 10:00:00,43.45,43.53,43.44,43.53,14700.0,30.4167,30.4728,30.4097,30.4728,14700.0
2010-04-09 10:10:00,43.52,43.55,43.46,43.52,28300.0,30.4658,30.4868,30.4237,30.4658,28300.0
2010-04-09 10:20:00,43.53,43.56,43.46,43.55,31100.0,30.4728,30.4938,30.4237,30.4868,31100.0
2010-04-09 10:30:00,43.55,43.58,43.54,43.57,49100.0,30.4868,30.5078,30.4798,30.5008,49100.0
2010-04-09 10:40:00,43.57,43.7,43.57,43.68,19900.0,30.5008,30.5918,30.5008,30.5778,19900.0
2010-04-09 10:50:00,43.68,43.73,43.67,43.73,45600.0,30.5778,30.6128,30.5708,30.6128,45600.0
2010-04-09 11:00:00,43.72,43.73,43.66,43.68,18100.0,30.6058,30.6128,30.5638,30.5778,18100.0
2010-04-09 11:10:00,43.69,43.77,43.69,43.75,25600.0,30.5848,30.6408,30.5848,30.6268,25600.0
2010-04-09 11:20:00,43.75,43.8,43.72,43.8,9200.0,30.6268,30.6618,30.6058,30.6618,9200.0
2010-04-09 11:30:00,43.8,43.82,43.77,43.82,21200.0,30.6618,30.6758,30.6408,30.6758,21200.0
2010-04-09 11:40:00,43.82,43.87,43.81,43.83,11000.0,30.6758,30.7108,30.6688,30.6828,11000.0
2010-04-09 11:50:00,43.84,43.87,43.83,43.85,25100.0,30.6898,30.7108,30.6828,30.6968,25100.0
2010-04-09 12:00:00,43.85,43.88,43.84,43.86,13700.0,30.6968,30.7178,30.6898,30.7038,13700.0
2010-04-09 12:10:00,43.86,43.87,43.82,43.83,10900.0,30.7038,30.7108,30.6758,30.6828,10900.0
2010-04-09 12:20:00,43.82,43.87,43.82,43.87,10400.0,30.6758,30.7108,30.6758,30.7108,10400.0
2010-04-09 12:30:00,43.87,43.91,43.85,43.91,24200.0,30.7108,30.7388,30.6968,30.7388,24200.0
2010-04-09 12:40:00,43.91,43.93,43.9,43.91,17000.0,30.7388,30.7528,30.7318,30.7388,17000.0
2010-04-09 12:50:00,43.92,43.92,43.88,43.89,15800.0,30.7458,30.7458,30.7178,30.7248,15800.0
2010-04-09 13:00:00,43.88,43.9,43.84,43.85,16800.0,30.7178,30.7318,30.6898,30.6968,16800.0
2010-04-09 13:10:00,43.86,43.88,43.83,43.87,20200.0,30.7038,30.7178,30.6828,30.7108,20200.0
2010-04-09 13:20:00,43.87,43.88,43.86,43.86,18600.0,30.7108,30.7178,30.7038,30.7038,18600.0
2010-04-09 13:30:00,43.87,43.88,43.84,43.88,18500.0,30.7108,30.7178,30.6898,30.7178,18500.0
2010-04-09 13:40:00,43.88,43.88,43.84,43.85,18300.0,30.7178,30.7178,30.6898,30.6968,18300.0
2010-04-09 13:50:00,43.85,43.89,43.84,43.86,21400.0,30.6968,30.7248,30.6898,30.7038,21400.0
2010-04-09 14:00:00,43.86,43.87,43.84,43.85,28600.0,30.7038,30.7108,30.6898,30.6968,28600.0
2010-04-09 14:10:00,43.86,43.89,43.85,43.88,20100.0,30.7038,30.7248,30.6968,30.7178,20100.0
2010-04-09 14:20:00,43.89,43.9,43.88,43.89,19300.0,30.7248,30.7318,30.7178,30.7248,19300.0
2010-04-09 14:30:00,43.89,43.89,43.88,43.89,18900.0,30.7248,30.7248,30.7178,30.7248,18900.0
2010-04-09 14:40:00,43.89,43.91,43.88,43.9,41900.0,30.7248,30.7388,30.7178,30.7318,41900.0
2010-04-09 14:50:00,43.9,43.9,43.88,43.89,16400.0,30.7318,30.7318,30.7178,30.7248,16400.0
2010-04-09 15:00:00,43.89,43.9,43.88,43.89,28300.0,30.7248,30.7318,30.7178,30.7248,28300.0
2010-04-09 15:10:00,43.89,43.91,43.89,43.91,18500.0,30.7248,30.7388,30.7248,30.7388,18500.0
2010-04-09 15:20:00,43.9,43.93,43.89,43.93,66700.0,30.7318,30.7528,30.7248,30.7528,66700.0
2010-04-09 15:30:00,43.94,44.0,43.94,43.99,64200.0,30.7598,30.8018,30.7598,30.7948,64200.0
2010-04-09 15:40:00,43.99,44.01,43.98,44.01,95800.0,30.7948,30.8088,30.7878,30.8088,95800.0
2010-04-09 15:50:00,44.01,44.11,44.01,44.1,155900.0,30.8088,30.8788,30.8088,30.8718,155900.0
2010-04-12 09:30:00,44.04,44.41,44.04,44.33,68300.0,30.8298,31.0888,30.8298,31.0328,68300.0
2010-04-12 09:40:00,44.35,44.47,44.34,44.39,58500.0,31.0468,31.1308,31.0398,31.0748,58500.0
2010-04-12 09:50:00,44.39,44.39,44.19,44.3,114700.0,31.0748,31.0748,30.9348,31.0118,114700.0
2010-04-12 10:00:00,44.29,44.36,44.2,44.35,51900.0,31.0048,31.0538,30.9418,31.0468,51900.0
2010-04-12 10:10:00,44.35,44.39,44.33,44.37,37400.0,31.0468,31.0748,31.0328,31.0608,37400.0
2010-04-12 10:20:00,44.36,44.42,44.35,44.35,25600.0,31.0538,31.0958,31.0468,31.0468,25600.0
2010-04-12 10:30:00,44.36,44.37,44.28,44.32,42200.0,31.0538,31.0608,30.9978,31.0258,42200.0
2010-04-12 10:40:00,44.33,44.35,44.22,44.26,38500.0,31.0328,31.0468,30.9558,30.9838,38500.0
2010-04-12 10:50:00,44.26,44.3,44.25,44.27,35500.0,30.9838,31.0118,30.9768,30.9908,35500.0
2010-04-12 11:00:00,44.27,44.29,44.25,44.26,20100.0,30.9908,31.0048,30.9768,30.9838,20100.0
2010-04-12 11:10:00,44.26,44.28,44.25,44.25,19800.0,30.9838,30.9978,30.9768,30.9768,19800.0
2010-04-12 11:20:00,44.25,44.28,44.22,44.23,26800.0,30.9768,30.9978,30.9558,30.9628,26800.0
2010-04-12 11:30:00,44.22,44.22,44.14,44.21,27800.0,30.9558,30.9558,30.8998,30.9488,27800.0
2010-04-12 11:40:00,44.21,44.28,44.21,44.23,14400.0,30.9488,30.9978,30.9488,30.9628,14400.0
2010-04-12 11:50:00,44.24,44.28,44.24,44.26,15600.0,30.9698,30.9978,30.9698,30.9838,15600.0
2010-04-12 12:00:00,44.26,44.3,44.22,44.23,18100.0,30.9838,31.0118,30.9558,30.9628,18100.0
2010-04-12 12:10:00,44.23,44.25,44.23,44.25,14200.0,30.9628,30.9768,30.9628,30.9768,14200.0
2010-04-12 12:20:00,44.24,44.26,44.24,44.25,10200.0,30.9698,30.9838,30.9698,30.9768,10200.0
2010-04-12 12:30:00,44.25,44.3,44.25,44.26,10600.0,30.9768,31.0118,30.9768,30.9838,10600.0
2010-04-12 12:40:00,44.26,44.27,44.23,44.23,16000.0,30.9838,30.9908,30.9628,30.9628,16000.0
2010-04-12 12:50:00,44.23,44.25,44.22,44.25,16900.0,30.9628,30.9768,30.9558,30.9768,16900.0
2010-04-12 13:00:00,44.25,44.27,44.22,44.23,27100.0,30.9768,30.9908,30.9558,30.9628,27100.0
2010-04-12 13:10:00,44.23,44.26,44.22,44.22,28200.0,30.9628,30.9838,30.9558,30.9558,28200.0
2010-04-12 13:20:00,44.24,44.25,44.23,44.24,7300.0,30.9698,30.9768,30.9628,30.9698,7300.0
2010-04-12 13:30:00,44.24,44.25,44.23,44.25,6900.0,30.9698,30.9768,30.9628,30.9768,6900.0
2010-04-12 13:40:00,44.24,44.25,44.22,44.24,12600.0,30.9698,30.9768,30.9558,30.9698,12600.0
2010-04-12 13:50:00,44.24,44.25,44.22,44.22,13100.0,30.9698,30.9768,30.9558,30.9558,13100.0
2010-04-12 14:00:00,44.22,44.22,44.17,44.22,23800.0,30.9558,30.9558,30.9208,30.9558,23800.0
2010-04-12 14:10:00,44.21,44.22,44.19,44.19,26800.0,30.9488,30.9558,30.9348,30.9348,26800.0
2010-04-12 14:20:00,44.19,44.23,44.19,44.22,21400.0,30.9348,30.9628,30.9348,30.9558,21400.0
2010-04-12 14:30:00,44.22,44.24,44.19,44.19,21900.0,30.9558,30.9698,30.9348,30.9348,21900.0
2010-04-12 14:40:00,44.19,44.22,44.17,44.2,24300.0,30.9348,30.9558,30.9208,30.9418,24300.0
2010-04-12 14:50:00,44.2,44.25,44.2,44.23,29800.0,30.9418,30.9768,30.9418,30.9628,29800.0
2010-04-12 15:00:00,44.23,44.27,44.22,44.26,52000.0,30.9628,30.9908,30.9558,30.9838,52000.0
2010-04-12 15:10:00,44.26,44.37,44.25,44.31,76000.0,30.9838,31.0608,30.9768,31.0188,76000.0
2010-04-12 15:20:00,44.31,44.37,44.29,44.35,68700.0,31.0188,31.0608,31.0048,31.0468,68700.0
2010-04-12 15:30:00,44.35,44.36,44.32,44.33,51300.0,31.0468,31.0538,31.0258,31.0328,51300.0
2010-04-12 15:40:00,44.33,44.34,44.22,44.22,84400.0,31.0328,31.0398,30.9558,30.9558,84400.0
2010-04-12 15:50:00,44.22,44.3,44.22,44.3,120600.0,30.9558,31.0118,30.9558,31.0118,120600.0
2010-04-13 09:30:00,44.19,44.22,44.1,44.16,30400.0,30.9348,30.9558,30.8718,30.9138,30400.0
2010-04-13 09:40:00,44.18,44.18,44.07,44.12,25700.0,30.9278,30.9278,30.8508,30.8858,25700.0
2010-04-13 09:50:00,44.12,44.13,44.02,44.03,15300.0,30.8858,30.8928,30.8158,30.8228,15300.0
2010-04-13 10:00:00,44.04,44.07,43.93,43.95,15000.0,30.8298,30.8508,30.7528,30.7668,15000.0
2010-04-13 10:10:00,43.97,44.02,43.93,43.94,18100.0,30.7808,30.8158,30.7528,30.7598,18100.0
2010-04-13 10:20:00,43.94,43.95,43.8,43.84,32800.0,30.7598,30.7668,30.6618,30.6898,32800.0
2010-04-13 10:30:00,43.85,43.86,43.8,43.84,16100.0,30.6968,30.7038,30.6618,30.6898,16100.0
2010-04-13 10:40:00,43.85,43.9,43.83,43.83,20400.0,30.6968,30.7318,30.6828,30.6828,20400.0
2010-04-13 10:50:00,43.84,43.87,43.8,43.84,21300.0,30.6898,30.7108,30.6618,30.6898,21300.0
2010-04-13 11:00:00,43.84,43.93,43.81,43.91,17500.0,30.6898,30.7528,30.6688,30.7388,17500.0
2010-04-13 11:10:00,43.91,43.91,43.86,43.91,14500.0,30.7388,30.7388,30.7038,30.7388,14500.0
2010-04-13 11:20:00,43.92,43.95,43.88,43.9,23800.0,30.7458,30.7668,30.7178,30.7318,23800.0
2010-04-13 11:30:00,43.9,43.95,43.9,43.91,10500.0,30.7318,30.7668,30.7318,30.7388,10500.0
2010-04-13 11:40:00,43.92,43.94,43.91,43.93,12000.0,30.7458,30.7598,30.7388,30.7528,12000.0
2010-04-13 11:50:00,43.94,43.98,43.93,43.97,9800.0,30.7598,30.7878,30.7528,30.7808,9800.0
2010-04-13 12:00:00,43.97,43.97,43.89,43.94,28100.0,30.7808,30.7808,30.7248,30.7598,28100.0
2010-04-13 12:10:00,43.93,44.0,43.91,43.99,19800.0,30.7528,30.8018,30.7388,30.7948,19800.0
2010-04-13 12:20:00,43.99,44.0,43.94,43.97,16600.0,30.7948,30.8018,30.7598,30.7808,16600.0
2010-04-13 12:30:00,43.97,43.97,43.9,43.91,14200.0,30.7808,30.7808,30.7318,30.7388,14200.0
2010-04-13 12:40:00,43.91,43.92,43.88,43.9,13200.0,30.7388,30.7458,30.7178,30.7318,13200.0
2010-04-13 12:50:00,43.91,43.94,43.88,43.89,25200.0,30.7388,30.7598,30.7178,30.7248,25200.0
2010-04-13 13:00:00,43.9,43.94,43.9,43.94,11900.0,30.7318,30.7598,30.7318,30.7598,11900.0
2010-04-13 13:10:00,43.94,43.95,43.88,43.9,17600.0,30.7598,30.7668,30.7178,30.7318,17600.0
2010-04-13 13:20:00,43.9,43.9,43.87,43.89,14500.0,30.7318,30.7318,30.7108,30.7248,14500.0
2010-04-13 13:30:00,43.89,43.92,43.88,43.91,14900.0,30.7248,30.7458,30.7178,30.7388,14900.0
2010-04-13 13:40:00,43.9,43.92,43.89,43.92,20000.0,30.7318,30.7458,30.7248,30.7458,20000.0
2010-04-13 13:50:00,43.92,43.96,43.92,43.94,16500.0,30.7458,30.7738,30.7458,30.7598,16500.0
2010-04-13 14:00:00,43.93,43.94,43.91,43.91,18200.0,30.7528,30.7598,30.7388,30.7388,18200.0
2010-04-13 14:10:00,43.9,43.92,43.9,43.92,13800.0,30.7318,30.7458,30.7318,30.7458,13800.0
2010-04-13 14:20:00,43.92,43.96,43.91,43.93,32000.0,30.7458,30.7738,30.7388,30.7528,32000.0
2010-04-13 14:30:00,43.92,43.94,43.91,43.91,18700.0,30.7458,30.7598,30.7388,30.7388,18700.0
2010-04-13 14:40:00,43.91,43.92,43.91,43.92,13000.0,30.7388,30.7458,30.7388,30.7458,13000.0
2010-04-13 14:50:00,43.91,43.93,43.91,43.92,31300.0,30.7388,30.7528,30.7388,30.7458,31300.0
2010-04-13 15:00:00,43.92,43.93,43.9,43.92,20100.0,30.7458,30.7528,30.7318,30.7458,20100.0
2010-04-13 15:10:00,43.92,43.95,43.91,43.94,54200.0,30.7458,30.7668,30.7388,30.7598,54200.0
2010-04-13 15:20:00,43.95,43.96,43.94,43.94,40900.0,30.7668,30.7738,30.7598,30.7598,40900.0
2010-04-13 15:30:00,43.94,43.95,43.92,43.95,32200.0,30.7598,30.7668,30.7458,30.7668,32200.0
2010-04-13 15:40:00,43.94,43.95,43.92,43.95,44100.0,30.7598,30.7668,30.7458,30.7668,44100.0
2010-04-13 15:50:00,43.94,43.95,43.9,43.9,87900.0,30.7598,30.7668,30.7318,30.7318,87900.0
2010-04-14 09:30:00,43.89,43.98,43.52,43.87,35900.0,30.7248,30.7878,30.4658,30.7108,35900.0
2010-04-14 09:40:00,43.86,43.97,43.86,43.9,20600.0,30.7038,30.7808,30.7038,30.7318,20600.0
2010-04-14 09:50:00,43.91,43.93,43.87,43.9,17500.0,30.7388,30.7528,30.7108,30.7318,17500.0
2010-04-14 10:00:00,43.9,43.94,43.87,43.9,16500.0,30.7318,30.7598,30.7108,30.7318,16500.0
2010-04-14 10:10:00,43.91,43.91,43.78,43.85,16300.0,30.7388,30.7388,30.6478,30.6968,16300.0
2010-04-14 10:20:00,43.85,43.87,43.82,43.84,14900.0,30.6968,30.7108,30.6758,30.6898,14900.0
2010-04-14 10:30:00,43.85,43.88,43.8,43.82,19600.0,30.6968,30.7178,30.6618,30.6758,19600.0
2010-04-14 10:40:00,43.83,43.83,43.77,43.81,15000.0,30.6828,30.6828,30.6408,30.6688,15000.0
2010-04-14 10:50:00,43.81,43.83,43.74,43.82,21600.0,30.6688,30.6828,30.6198,30.6758,21600.0
2010-04-14 11:00:00,43.82,43.82,43.76,43.8,21800.0,30.6758,30.6758,30.6338,30.6618,21800.0
2010-04-14 11:10:00,43.8,43.81,43.78,43.79,7400.0,30.6618,30.6688,30.6478,30.6548,7400.0
2010-04-14 11:20:00,43.8,43.87,43.78,43.86,15400.0,30.6618,30.7108,30.6478,30.7038,15400.0
2010-04-14 11:30:00,43.86,43.89,43.81,43.87,33300.0,30.7038,30.7248,30.6688,30.7108,33300.0
2010-04-14 11:40:00,43.88,43.92,43.87,43.88,27800.0,30.7178,30.7458,30.7108,30.7178,27800.0
2010-04-14 11:50:00,43.87,43.96,43.87,43.93,12400.0,30.7108,30.7738,30.7108,30.7528,12400.0
2010-04-14 12:00:00,43.94,43.96,43.93,43.95,6600.0,30.7598,30.7738,30.7528,30.7668,6600.0
2010-04-14 12:10:00,43.96,43.96,43.94,43.95,10000.0,30.7738,30.7738,30.7598,30.7668,10000.0
2010-04-14 12:20:00,43.94,43.96,43.94,43.96,9400.0,30.7598,30.7738,30.7598,30.7738,9400.0
2010-04-14 12:30:00,43.96,44.04,43.96,44.03,22800.0,30.7738,30.8298,30.7738,30.8228,22800.0
2010-04-14 12:40:00,44.02,44.03,43.99,44.0,8500.0,30.8158,30.8228,30.7948,30.8018,8500.0
2010-04-14 12:50:00,43.99,44.01,43.97,44.01,11600.0,30.7948,30.8088,30.7808,30.8088,11600.0
2010-04-14 13:00:00,44.01,44.03,44.0,44.0,16800.0,30.8088,30.8228,30.8018,30.8018,16800.0
2010-04-14 13:10:00,43.99,44.01,43.98,43.98,12500.0,30.7948,30.8088,30.7878,30.7878,12500.0
2010-04-14 13:20:00,43.98,44.03,43.98,44.02,17800.0,30.7878,30.8228,30.7878,30.8158,17800.0
2010-04-14 13:30:00,44.02,44.08,44.0,44.05,26700.0,30.8158,30.8578,30.8018,30.8368,26700.0
2010-04-14 13:40:00,44.04,44.08,44.02,44.06,15300.0,30.8298,30.8578,30.8158,30.8438,15300.0
2010-04-14 13:50:00,44.07,44.1,44.07,44.08,18400.0,30.8508,30.8718,30.8508,30.8578,18400.0
2010-04-14 14:00:00,44.08,44.13,44.08,44.11,16500.0,30.8578,30.8928,30.8578,30.8788,16500.0
2010-04-14 14:10:00,44.1,44.13,44.08,44.09,10700.0,30.8718,30.8928,30.8578,30.8648,10700.0
2010-04-14 14:20:00,44.09,44.09,44.08,44.09,7200.0,30.8648,30.8648,30.8578,30.8648,7200.0
2010-04-14 14:30:00,44.09,44.12,44.06,44.07,26000.0,30.8648,30.8858,30.8438,30.8508,26000.0
2010-04-14 14:40:00,44.07,44.08,44.04,44.06,21300.0,30.8508,30.8578,30.8298,30.8438,21300.0
2010-04-14 14:50:00,44.06,44.06,44.01,44.04,25900.0,30.8438,30.8438,30.8088,30.8298,25900.0
2010-04-14 15:00:00,44.03,44.08,44.03,44.07,16600.0,30.8228,30.8578,30.8228,30.8508,16600.0
2010-04-14 15:10:00,44.06,44.09,44.06,44.08,20400.0,30.8438,30.8648,30.8438,30.8578,20400.0
2010-04-14 15:20:00,44.07,44.08,44.01,44.05,51700.0,30.8508,30.8578,30.8088,30.8368,51700.0
2010-04-14 15:30:00,44.05,44.06,44.03,44.04,64800.0,30.8368,30.8438,30.8228,30.8298,64800.0
2010-04-14 15:40:00,44.04,44.08,44.02,44.06,79200.0,30.8298,30.8578,30.8158,30.8438,79200.0
2010-04-14 15:50:00,44.06,44.15,44.04,44.12,167500.0,30.8438,30.9068,30.8298,30.8858,167500.0
2010-04-15 09:30:00,44.01,44.02,43.64,43.64,32200.0,30.8088,30.8158,30.5498,30.5498,32200.0
2010-04-15 09:40:00,43.61,43.71,43.57,43.7,21500.0,30.5288,30.5988,30.5008,30.5918,21500.0
2010-04-15 09:50:00,43.69,43.76,43.68,43.76,19400.0,30.5848,30.6338,30.5778,30.6338,19400.0
2010-04-15 10:00:00,43.78,43.88,43.75,43.85,16000.0,30.6478,30.7178,30.6268,30.6968,16000.0
2010-04-15 10:10:00,43.84,43.92,43.82,43.9,18300.0,30.6898,30.7458,30.6758,30.7318,18300.0
2010-04-15 10:20:00,43.89,43.92,43.86,43.87,21300.0,30.7248,30.7458,30.7038,30.7108,21300.0
2010-04-15 10:30:00,43.88,43.89,43.83,43.85,31500.0,30.7178,30.7248,30.6828,30.6968,31500.0
2010-04-15 10:40:00,43.84,43.95,43.84,43.95,30800.0,30.6898,30.7668,30.6898,30.7668,30800.0
2010-04-15 10:50:00,43.96,43.98,43.92,43.97,28100.0,30.7738,30.7878,30.7458,30.7808,28100.0
2010-04-15 11:00:00,43.97,43.99,43.96,43.96,20200.0,30.7808,30.7948,30.7738,30.7738,20200.0
2010-04-15 11:10:00,43.98,43.99,43.95,43.99,14400.0,30.7878,30.7948,30.7668,30.7948,14400.0
2010-04-15 11:20:00,43.98,44.03,43.97,44.01,19500.0,30.7878,30.8228,30.7808,30.8088,19500.0
2010-04-15 11:30:00,44.01,44.04,44.0,44.04,15300.0,30.8088,30.8298,30.8018,30.8298,15300.0
2010-04-15 11:40:00,44.05,44.13,44.04,44.12,16500.0,30.8368,30.8928,30.8298,30.8858,16500.0
2010-04-15 11:50:00,44.12,44.22,44.11,44.21,11300.0,30.8858,30.9558,30.8788,30.9488,11300.0
2010-04-15 12:00:00,44.2,44.25,44.18,44.21,22600.0,30.9418,30.9768,30.9278,30.9488,22600.0
2010-04-15 12:10:00,44.2,44.25,44.19,44.25,22700.0,30.9418,30.9768,30.9348,30.9768,22700.0
2010-04-15 12:20:00,44.25,44.29,44.24,44.29,15500.0,30.9768,31.0048,30.9698,31.0048,15500.0
2010-04-15 12:30:00,44.28,44.3,44.26,44.3,15900.0,30.9978,31.0118,30.9838,31.0118,15900.0
2010-04-15 12:40:00,44.29,44.3,44.26,44.27,10700.0,31.0048,31.0118,30.9838,30.9908,10700.0
2010-04-15 12:50:00,44.27,44.3,44.27,44.29,4500.0,30.9908,31.0118,30.9908,31.0048,4500.0
2010-04-15 13:00:00,44.29,44.3,44.28,44.29,12600.0,31.0048,31.0118,30.9978,31.0048,12600.0
2010-04-15 13:10:00,44.29,44.34,44.29,44.32,30900.0,31.0048,31.0398,31.0048,31.0258,30900.0
2010-04-15 13:20:00,44.33,44.38,44.32,44.36,24600.0,31.0328,31.0678,31.0258,31.0538,24600.0
2010-04-15 13:30:00,44.35,44.36,44.33,44.34,8600.0,31.0468,31.0538,31.0328,31.0398,8600.0
2010-04-15 13:40:00,44.35,44.35,44.3,44.3,10200.0,31.0468,31.0468,31.0118,31.0118,10200.0
2010-04-15 13:50:00,44.3,44.34,44.28,44.33,7000.0,31.0118,31.0398,30.9978,31.0328,7000.0
2010-04-15 14:00:00,44.33,44.34,44.29,44.29,11500.0,31.0328,31.0398,31.0048,31.0048,11500.0
2010-04-15 14:10:00,44.28,44.29,44.21,44.21,11400.0,30.9978,31.0048,30.9488,30.9488,11400.0
2010-04-15 14:20:00,44.21,44.24,44.2,44.2,17200.0,30.9488,30.9698,30.9418,30.9418,17200.0
2010-04-15 14:30:00,44.21,44.23,44.2,44.22,7800.0,30.9488,30.9628,30.9418,30.9558,7800.0
2010-04-15 14:40:00,44.22,44.24,44.18,44.19,16500.0,30.9558,30.9698,30.9278,30.9348,16500.0
2010-04-15 14:50:00,44.19,44.21,44.16,44.19,33800.0,30.9348,30.9488,30.9138,30.9348,33800.0
2010-04-15 15:00:00,44.19,44.24,44.15,44.22,30600.0,30.9348,30.9698,30.9068,30.9558,30600.0
2010-04-15 15:10:00,44.23,44.27,44.22,44.24,25200.0,30.9628,30.9908,30.9558,30.9698,25200.0
2010-04-15 15:20:00,44.25,44.33,44.23,44.32,47300.0,30.9768,31.0328,30.9628,31.0258,47300.0
2010-04-15 15:30:00,44.33,44.34,44.29,44.29,50800.0,31.0328,31.0398,31.0048,31.0048,50800.0
2010-04-15 15:40:00,44.29,44.31,44.22,44.25,100600.0,31.0048,31.0188,30.9558,30.9768,100600.0
2010-04-15 15:50:00,44.25,44.28,44.2,44.27,96700.0,30.9768,30.9978,30.9418,30.9908,96700.0
2010-04-16 09:30:00,44.08,44.27,44.08,44.27,109400.0,30.8578,30.9908,30.8578,30.9908,109400.0
2010-04-16 09:40:00,44.28,44.28,44.03,44.03,28300.0,30.9978,30.9978,30.8228,30.8228,28300.0
2010-04-16 09:50:00,44.05,44.06,43.94,44.02,41600.0,30.8368,30.8438,30.7598,30.8158,41600.0
2010-04-16 10:00:00,44.02,44.06,44.0,44.0,41900.0,30.8158,30.8438,30.8018,30.8018,41900.0
2010-04-16 10:10:00,44.0,44.04,43.95,43.99,56700.0,30.8018,30.8298,30.7668,30.7948,56700.0
2010-04-16 10:20:00,43.98,44.1,43.81,43.85,95300.0,30.7878,30.8718,30.6688,30.6968,95300.0
2010-04-16 10:30:00,43.85,43.85,43.64,43.7,145100.0,30.6968,30.6968,30.5498,30.5918,145100.0
2010-04-16 10:40:00,43.7,43.84,43.63,43.76,54700.0,30.5918,30.6898,30.5428,30.6338,54700.0
2010-04-16 10:50:00,43.75,43.8,43.71,43.79,47000.0,30.6268,30.6618,30.5988,30.6548,47000.0
2010-04-16 11:00:00,43.78,43.85,43.73,43.75,21700.0,30.6478,30.6968,30.6128,30.6268,21700.0
2010-04-16 11:10:00,43.75,43.78,43.69,43.72,35700.0,30.6268,30.6478,30.5848,30.6058,35700.0
2010-04-16 11:20:00,43.74,43.78,43.64,43.68,46200.0,30.6198,30.6478,30.5498,30.5778,46200.0
2010-04-16 11:30:00,43.67,43.72,43.61,43.65,23100.0,30.5708,30.6058,30.5288,30.5568,23100.0
2010-04-16 11:40:00,43.65,43.69,43.63,43.65,13800.0,30.5568,30.5848,30.5428,30.5568,13800.0
2010-04-16 11:50:00,43.65,43.73,43.59,43.6,26900.0,30.5568,30.6128,30.5148,30.5218,26900.0
2010-04-16 12:00:00,43.6,43.76,43.58,43.76,28800.0,30.5218,30.6338,30.5078,30.6338,28800.0
2010-04-16 12:10:00,43.76,43.78,43.75,43.78,17900.0,30.6338,30.6478,30.6268,30.6478,17900.0
2010-04-16 12:20:00,43.78,43.83,43.78,43.8,22000.0,30.6478,30.6828,30.6478,30.6618,22000.0
2010-04-16 12:30:00,43.8,43.81,43.65,43.7,17300.0,30.6618,30.6688,30.5568,30.5918,17300.0
2010-04-16 12:40:00,43.7,43.78,43.7,43.72,7100.0,30.5918,30.6478,30.5918,30.6058,7100.0
2010-04-16 12:50:00,43.72,43.78,43.7,43.75,14400.0,30.6058,30.6478,30.5918,30.6268,14400.0
2010-04-16 13:00:00,43.75,43.78,43.72,43.73,11700.0,30.6268,30.6478,30.6058,30.6128,11700.0
2010-04-16 13:10:00,43.73,43.92,43.73,43.78,55200.0,30.6128,30.7458,30.6128,30.6478,55200.0
2010-04-16 13:20:00,43.78,43.8,43.77,43.78,11300.0,30.6478,30.6618,30.6408,30.6478,11300.0
2010-04-16 13:30:00,43.79,43.84,43.77,43.83,11600.0,30.6548,30.6898,30.6408,30.6828,11600.0
2010-04-16 13:40:00,43.83,43.92,43.81,43.85,29800.0,30.6828,30.7458,30.6688,30.6968,29800.0
2010-04-16 13:50:00,43.86,43.93,43.85,43.91,14200.0,30.7038,30.7528,30.6968,30.7388,14200.0
2010-04-16 14:00:00,43.91,43.97,43.89,43.94,27200.0,30.7388,30.7808,30.7248,30.7598,27200.0
2010-04-16 14:10:00,43.94,43.96,43.9,43.9,18300.0,30.7598,30.7738,30.7318,30.7318,18300.0
2010-04-16 14:20:00,43.9,43.94,43.9,43.91,8600.0,30.7318,30.7598,30.7318,30.7388,8600.0
2010-04-16 14:30:00,43.9,43.92,43.88,43.88,28100.0,30.7318,30.7458,30.7178,30.7178,28100.0
2010-04-16 14:40:00,43.88,43.92,43.86,43.88,13100.0,30.7178,30.7458,30.7038,30.7178,13100.0
2010-04-16 14:50:00,43.89,43.89,43.85,43.85,14600.0,30.7248,30.7248,30.6968,30.6968,14600.0
2010-04-16 15:00:00,43.85,43.88,43.84,43.87,38300.0,30.6968,30.7178,30.6898,30.7108,38300.0
2010-04-16 15:10:00,43.88,43.91,43.85,43.85,30700.0,30.7178,30.7388,30.6968,30.6968,30700.0
2010-04-16 15:20:00,43.85,43.9,43.85,43.9,25200.0,30.6968,30.7318,30.6968,30.7318,25200.0
2010-04-16 15:30:00,43.9,43.99,43.87,43.94,48500.0,30.7318,30.7948,30.7108,30.7598,48500.0
2010-04-16 15:40:00,43.95,44.0,43.91,43.93,60500.0,30.7668,30.8018,30.7388,30.7528,60500.0
2010-04-16 15:50:00,43.94,43.98,43.85,43.88,169800.0,30.7598,30.7878,30.6968,30.7178,169800.0
2010-04-19 09:30:00,43.88,43.99,43.68,43.92,39800.0,30.7178,30.7948,30.5778,30.7458,39800.0
2010-04-19 09:40:00,43.91,43.99,43.9,43.94,41100.0,30.7388,30.7948,30.7318,30.7598,41100.0
2010-04-19 09:50:00,43.94,44.08,43.9,44.02,44400.0,30.7598,30.8578,30.7318,30.8158,44400.0
2010-04-19 10:00:00,44.02,44.11,43.98,44.04,34700.0,30.8158,30.8788,30.7878,30.8298,34700.0
2010-04-19 10:10:00,44.04,44.04,43.93,43.97,36700.0,30.8298,30.8298,30.7528,30.7808,36700.0
2010-04-19 10:20:00,43.96,44.04,43.9,44.0,33400.0,30.7738,30.8298,30.7318,30.8018,33400.0
2010-04-19 10:30:00,44.01,44.1,43.98,44.1,38800.0,30.8088,30.8718,30.7878,30.8718,38800.0
2010-04-19 10:40:00,44.1,44.23,44.1,44.19,28300.0,30.8718,30.9628,30.8718,30.9348,28300.0
2010-04-19 10:50:00,44.2,44.27,44.19,44.26,24900.0,30.9418,30.9908,30.9348,30.9838,24900.0
2010-04-19 11:00:00,44.24,44.27,44.18,44.19,23300.0,30.9698,30.9908,30.9278,30.9348,23300.0
2010-04-19 11:10:00,44.19,44.23,44.17,44.22,19000.0,30.9348,30.9628,30.9208,30.9558,19000.0
2010-04-19 11:20:00,44.22,44.22,44.15,44.19,17600.0,30.9558,30.9558,30.9068,30.9348,17600.0
2010-04-19 11:30:00,44.2,44.24,44.19,44.21,15400.0,30.9418,30.9698,30.9348,30.9488,15400.0
2010-04-19 11:40:00,44.21,44.24,44.19,44.22,33300.0,30.9488,30.9698,30.9348,30.9558,33300.0
2010-04-19 11:50:00,44.22,44.23,44.07,44.1,34000.0,30.9558,30.9628,30.8508,30.8718,34000.0
2010-04-19 12:00:00,44.09,44.17,44.05,44.07,45300.0,30.8648,30.9208,30.8368,30.8508,45300.0
2010-04-19 12:10:00,44.05,44.14,44.0,44.14,24600.0,30.8368,30.8998,30.8018,30.8998,24600.0
2010-04-19 12:20:00,44.15,44.18,44.12,44.13,18400.0,30.9068,30.9278,30.8858,30.8928,18400.0
2010-04-19 12:30:00,44.13,44.17,44.12,44.15,18000.0,30.8928,30.9208,30.8858,30.9068,18000.0
2010-04-19 12:40:00,44.14,44.19,44.12,44.14,11000.0,30.8998,30.9348,30.8858,30.8998,11000.0
2010-04-19 12:50:00,44.14,44.19,44.12,44.14,51500.0,30.8998,30.9348,30.8858,30.8998,51500.0
2010-04-19 13:00:00,44.14,44.15,44.08,44.13,20000.0,30.8998,30.9068,30.8578,30.8928,20000.0
2010-04-19 13:10:00,44.13,44.18,44.13,44.15,20300.0,30.8928,30.9278,30.8928,30.9068,20300.0
2010-04-19 13:20:00,44.15,44.17,44.12,44.12,16500.0,30.9068,30.9208,30.8858,30.8858,16500.0
2010-04-19 13:30:00,44.11,44.11,44.03,44.05,16800.0,30.8788,30.8788,30.8228,30.8368,16800.0
2010-04-19 13:40:00,44.06,44.12,44.01,44.02,50400.0,30.8438,30.8858,30.8088,30.8158,50400.0
2010-04-19 13:50:00,44.02,44.05,43.97,44.03,16400.0,30.8158,30.8368,30.7808,30.8228,16400.0
2010-04-19 14:00:00,44.01,44.05,43.99,44.03,13300.0,30.8088,30.8368,30.7948,30.8228,13300.0
2010-04-19 14:10:00,44.02,44.08,44.01,44.04,16000.0,30.8158,30.8578,30.8088,30.8298,16000.0
2010-04-19 14:20:00,44.05,44.11,44.03,44.1,18500.0,30.8368,30.8788,30.8228,30.8718,18500.0
2010-04-19 14:30:00,44.09,44.12,44.07,44.1,42600.0,30.8648,30.8858,30.8508,30.8718,42600.0
2010-04-19 14:40:00,44.09,44.1,44.01,44.04,33100.0,30.8648,30.8718,30.8088,30.8298,33100.0
2010-04-19 14:50:00,44.04,44.06,44.01,44.04,32000.0,30.8298,30.8438,30.8088,30.8298,32000.0
2010-04-19 15:00:00,44.05,44.11,44.05,44.08,22500.0,30.8368,30.8788,30.8368,30.8578,22500.0
2010-04-19 15:10:00,44.08,44.12,44.08,44.1,17600.0,30.8578,30.8858,30.8578,30.8718,17600.0
2010-04-19 15:20:00,44.11,44.25,44.1,44.23,61400.0,30.8788,30.9768,30.8718,30.9628,61400.0
2010-04-19 15:30:00,44.22,44.24,44.19,44.23,68100.0,30.9558,30.9698,30.9348,30.9628,68100.0
2010-04-19 15:40:00,44.23,44.29,44.22,44.29,65500.0,30.9628,31.0048,30.9558,31.0048,65500.0
2010-04-19 15:50:00,44.29,44.33,44.27,44.31,136000.0,31.0048,31.0328,30.9908,31.0188,136000.0
2010-04-20 09:30:00,44.47,44.65,44.26,44.61,46000.0,31.1308,31.2568,30.9838,31.2288,46000.0
2010-04-20 09:40:00,44.61,44.74,44.46,44.74,53600.0,31.2288,31.3198,31.1238,31.3198,53600.0
2010-04-20 09:50:00,44.73,44.81,44.73,44.79,40900.0,31.3128,31.3688,31.3128,31.3548,40900.0
2010-04-20 10:00:00,44.78,44.78,44.6,44.68,23900.0,31.3478,31.3478,31.2218,31.2778,23900.0
2010-04-20 10:10:00,44.68,44.69,44.6,44.6,34400.0,31.2778,31.2848,31.2218,31.2218,34400.0
2010-04-20 10:20:00,44.6,44.63,44.52,44.57,36000.0,31.2218,31.2428,31.1658,31.2008,36000.0
2010-04-20 10:30:00,44.56,44.59,44.5,44.53,28800.0,31.1938,31.2148,31.1518,31.1728,28800.0
2010-04-20 10:40:00,44.52,44.56,44.45,44.54,45300.0,31.1658,31.1938,31.1168,31.1798,45300.0
2010-04-20 10:50:00,44.56,44.62,44.56,44.6,19200.0,31.1938,31.2358,31.1938,31.2218,19200.0
2010-04-20 11:00:00,44.59,44.62,44.58,44.61,14800.0,31.2148,31.2358,31.2078,31.2288,14800.0
2010-04-20 11:10:00,44.61,44.68,44.58,44.61,29900.0,31.2288,31.2778,31.2078,31.2288,29900.0
2010-04-20 11:20:00,44.6,44.67,44.59,44.64,43400.0,31.2218,31.2708,31.2148,31.2498,43400.0
2010-04-20 11:30:00,44.65,44.65,44.57,44.62,24100.0,31.2568,31.2568,31.2008,31.2358,24100.0
2010-04-20 11:40:00,44.61,44.66,44.58,44.66,34100.0,31.2288,31.2638,31.2078,31.2638,34100.0
2010-04-20 11:50:00,44.64,44.65,44.6,44.61,21900.0,31.2498,31.2568,31.2218,31.2288,21900.0
2010-04-20 12:00:00,44.63,44.64,44.55,44.64,22100.0,31.2428,31.2498,31.1868,31.2498,22100.0
2010-04-20 12:10:00,44.64,44.65,44.52,44.53,23700.0,31.2498,31.2568,31.1658,31.1728,23700.0
2010-04-20 12:20:00,44.53,44.62,44.52,44.57,21500.0,31.1728,31.2358,31.1658,31.2008,21500.0
2010-04-20 12:30:00,44.57,44.58,44.55,44.57,9100.0,31.2008,31.2078,31.1868,31.2008,9100.0
2010-04-20 12:40:00,44.57,44.58,44.55,44.57,63300.0,31.2008,31.2078,31.1868,31.2008,63300.0
2010-04-20 12:50:00,44.58,44.63,44.57,44.63,20500.0,31.2078,31.2428,31.2008,31.2428,20500.0
2010-04-20 13:00:00,44.63,44.65,44.62,44.62,22300.0,31.2428,31.2568,31.2358,31.2358,22300.0
2010-04-20 13:10:00,44.62,44.67,44.6,44.65,24600.0,31.2358,31.2708,31.2218,31.2568,24600.0
2010-04-20 13:20:00,44.66,44.69,44.62,44.64,22600.0,31.2638,31.2848,31.2358,31.2498,22600.0
2010-04-20 13:30:00,44.64,44.71,44.64,44.71,21000.0,31.2498,31.2988,31.2498,31.2988,21000.0
2010-04-20 13:40:00,44.71,44.76,44.7,44.75,44400.0,31.2988,31.3338,31.2918,31.3268,44400.0
2010-04-20 13:50:00,44.74,44.77,44.71,44.72,26500.0,31.3198,31.3408,31.2988,31.3058,26500.0
2010-04-20 14:00:00,44.73,44.77,44.7,44.75,35700.0,31.3128,31.3408,31.2918,31.3268,35700.0
2010-04-20 14:10:00,44.74,44.83,44.74,44.82,24100.0,31.3198,31.3828,31.3198,31.3758,24100.0
2010-04-20 14:20:00,44.81,44.85,44.81,44.83,31900.0,31.3688,31.3968,31.3688,31.3828,31900.0
2010-04-20 14:30:00,44.83,44.87,44.83,44.85,31800.0,31.3828,31.4108,31.3828,31.3968,31800.0
2010-04-20 14:40:00,44.85,44.89,44.8,44.82,37300.0,31.3968,31.4248,31.3618,31.3758,37300.0
2010-04-20 14:50:00,44.82,44.83,44.8,44.82,21500.0,31.3758,31.3828,31.3618,31.3758,21500.0
2010-04-20 15:00:00,44.81,44.85,44.79,44.85,38300.0,31.3688,31.3968,31.3548,31.3968,38300.0
2010-04-20 15:10:00,44.86,44.87,44.82,44.84,27700.0,31.4038,31.4108,31.3758,31.3898,27700.0
2010-04-20 15:20:00,44.83,44.83,44.8,44.82,37200.0,31.3828,31.3828,31.3618,31.3758,37200.0
2010-04-20 15:30:00,44.82,44.84,44.76,44.78,48300.0,31.3758,31.3898,31.3338,31.3478,48300.0
2010-04-20 15:40:00,44.79,44.83,44.78,44.82,67100.0,31.3548,31.3828,31.3478,31.3758,67100.0
2010-04-20 15:50:00,44.82,44.9,44.81,44.89,111000.0,31.3758,31.4318,31.3688,31.4248,111000.0
2010-04-21 09:30:00,44.94,44.94,44.83,44.83,28700.0,31.4598,31.4598,31.3828,31.3828,28700.0
2010-04-21 09:40:00,44.85,44.92,44.85,44.9,30200.0,31.3968,31.4458,31.3968,31.4318,30200.0
2010-04-21 09:50:00,44.9,45.0,44.89,44.97,42200.0,31.4318,31.5018,31.4248,31.4808,42200.0
2010-04-21 10:00:00,44.97,44.98,44.9,44.91,26300.0,31.4808,31.4878,31.4318,31.4388,26300.0
2010-04-21 10:10:00,44.91,44.99,44.9,44.97,16300.0,31.4388,31.4948,31.4318,31.4808,16300.0
2010-04-21 10:20:00,44.98,45.0,44.96,45.0,19600.0,31.4878,31.5018,31.4738,31.5018,19600.0
2010-04-21 10:30:00,44.99,45.13,44.98,45.09,65600.0,31.4948,31.5928,31.4878,31.5648,65600.0
2010-04-21 10:40:00,45.08,45.11,45.06,45.07,15400.0,31.5578,31.5788,31.5438,31.5508,15400.0
2010-04-21 10:50:00,45.06,45.15,45.02,45.1,20500.0,31.5438,31.6068,31.5158,31.5718,20500.0
2010-04-21 11:00:00,45.1,45.16,45.08,45.09,22200.0,31.5718,31.6138,31.5578,31.5648,22200.0
2010-04-21 11:10:00,45.08,45.1,45.07,45.09,12900.0,31.5578,31.5718,31.5508,31.5648,12900.0
2010-04-21 11:20:00,45.09,45.13,45.04,45.04,18900.0,31.5648,31.5928,31.5298,31.5298,18900.0
2010-04-21 11:30:00,45.04,45.08,45.0,45.08,28500.0,31.5298,31.5578,31.5018,31.5578,28500.0
2010-04-21 11:40:00,45.07,45.07,45.04,45.04,10100.0,31.5508,31.5508,31.5298,31.5298,10100.0
2010-04-21 11:50:00,45.04,45.15,45.04,45.15,21300.0,31.5298,31.6068,31.5298,31.6068,21300.0
2010-04-21 12:00:00,45.15,45.17,45.13,45.15,30400.0,31.6068,31.6208,31.5928,31.6068,30400.0
2010-04-21 12:10:00,45.16,45.17,45.15,45.16,18300.0,31.6138,31.6208,31.6068,31.6138,18300.0
2010-04-21 12:20:00,45.16,45.22,45.14,45.19,62800.0,31.6138,31.6558,31.5998,31.6348,62800.0
2010-04-21 12:30:00,45.19,45.22,45.15,45.21,37600.0,31.6348,31.6558,31.6068,31.6488,37600.0
2010-04-21 12:40:00,45.21,45.21,45.15,45.19,32800.0,31.6488,31.6488,31.6068,31.6348,32800.0
2010-04-21 12:50:00,45.18,45.21,45.16,45.18,41000.0,31.6278,31.6488,31.6138,31.6278,41000.0
2010-04-21 13:00:00,45.18,45.23,45.16,45.2,20000.0,31.6278,31.6628,31.6138,31.6418,20000.0
2010-04-21 13:10:00,45.19,45.2,45.16,45.17,36000.0,31.6348,31.6418,31.6138,31.6208,36000.0
2010-04-21 13:20:00,45.17,45.2,45.13,45.14,17600.0,31.6208,31.6418,31.5928,31.5998,17600.0
2010-04-21 13:30:00,45.14,45.15,45.11,45.12,28900.0,31.5998,31.6068,31.5788,31.5858,28900.0
2010-04-21 13:40:00,45.11,45.12,45.02,45.03,25800.0,31.5788,31.5858,31.5158,31.5228,25800.0
2010-04-21 13:50:00,45.02,45.09,44.57,45.03,34200.0,31.5158,31.5648,31.2008,31.5228,34200.0
2010-04-21 14:00:00,45.04,45.04,44.91,44.94,49400.0,31.5298,31.5298,31.4388,31.4598,49400.0
2010-04-21 14:10:00,44.94,44.96,44.89,44.93,38600.0,31.4598,31.4738,31.4248,31.4528,38600.0
2010-04-21 14:20:00,44.93,44.96,44.9,44.9,34900.0,31.4528,31.4738,31.4318,31.4318,34900.0
2010-04-21 14:30:00,44.9,44.94,44.86,44.88,33400.0,31.4318,31.4598,31.4038,31.4178,33400.0
2010-04-21 14:40:00,44.88,44.88,44.83,44.84,37400.0,31.4178,31.4178,31.3828,31.3898,37400.0
2010-04-21 14:50:00,44.84,44.85,44.78,44.82,25900.0,31.3898,31.3968,31.3478,31.3758,25900.0
2010-04-21 15:00:00,44.82,44.84,44.75,44.77,41000.0,31.3758,31.3898,31.3268,31.3408,41000.0
2010-04-21 15:10:00,44.77,44.78,44.71,44.77,22900.0,31.3408,31.3478,31.2988,31.3408,22900.0
2010-04-21 15:20:00,44.77,44.78,44.72,44.74,47700.0,31.3408,31.3478,31.3058,31.3198,47700.0
2010-04-21 15:30:00,44.75,44.87,44.74,44.83,69600.0,31.3268,31.4108,31.3198,31.3828,69600.0
2010-04-21 15:40:00,44.83,45.02,44.82,45.01,115900.0,31.3828,31.5158,31.3758,31.5088,115900.0
2010-04-21 15:50:00,45.01,45.01,44.78,44.83,264800.0,31.5088,31.5088,31.3478,31.3828,264800.0
2010-04-22 09:30:00,45.82,46.57,45.62,46.57,335100.0,32.0758,32.6009,31.9358,32.6009,335100.0
2010-04-22 09:40:00,46.57,46.79,46.43,46.73,284100.0,32.6009,32.7549,32.5029,32.7129,284100.0
2010-04-22 09:50:00,46.7,47.02,46.7,47.0,255500.0,32.6919,32.9159,32.6919,32.9019,255500.0
2010-04-22 10:00:00,47.0,47.61,46.99,47.42,543900.0,32.9019,33.3289,32.8949,33.1959,543900.0
2010-04-22 10:10:00,47.43,47.61,47.3,47.61,211400.0,33.2029,33.3289,33.1119,33.3289,211400.0
2010-04-22 10:20:00,47.61,47.86,47.46,47.59,269900.0,33.3289,33.5039,33.2239,33.3149,269900.0
2010-04-22 10:30:00,47.56,47.96,47.56,47.74,241500.0,33.2939,33.5739,33.2939,33.4199,241500.0
2010-04-22 10:40:00,47.72,47.82,47.66,47.72,133800.0,33.4059,33.4759,33.3639,33.4059,133800.0
2010-04-22 10:50:00,47.71,47.98,47.7,47.89,161900.0,33.3989,33.5879,33.3919,33.5249,161900.0
2010-04-22 11:00:00,47.89,48.12,47.85,48.06,173300.0,33.5249,33.6859,33.4969,33.6439,173300.0
2010-04-22 11:10:00,48.05,48.16,47.97,48.02,142200.0,33.6369,33.7139,33.5809,33.6159,142200.0
2010-04-22 11:20:00,48.02,48.02,47.65,47.72,227300.0,33.6159,33.6159,33.3569,33.4059,227300.0
2010-04-22 11:30:00,47.72,47.77,47.6,47.6,185600.0,33.4059,33.4409,33.3219,33.3219,185600.0
2010-04-22 11:40:00,47.6,47.6,47.35,47.35,151500.0,33.3219,33.3219,33.1469,33.1469,151500.0
2010-04-22 11:50:00,47.35,47.66,47.22,47.57,142500.0,33.1469,33.3639,33.0559,33.3009,142500.0
2010-04-22 12:00:00,47.57,47.57,47.28,47.29,105400.0,33.3009,33.3009,33.0979,33.1049,105400.0
2010-04-22 12:10:00,47.28,47.35,47.25,47.26,68500.0,33.0979,33.1469,33.0769,33.0839,68500.0
2010-04-22 12:20:00,47.27,47.37,47.26,47.31,89800.0,33.0909,33.1609,33.0839,33.1189,89800.0
2010-04-22 12:30:00,47.34,47.49,47.3,47.48,43900.0,33.1399,33.2449,33.1119,33.2379,43900.0
2010-04-22 12:40:00,47.48,47.67,47.45,47.6,105200.0,33.2379,33.3709,33.2169,33.3219,105200.0
2010-04-22 12:50:00,47.58,47.58,47.43,47.47,53900.0,33.3079,33.3079,33.2029,33.2309,53900.0
2010-04-22 13:00:00,47.46,47.76,47.46,47.75,50000.0,33.2239,33.4339,33.2239,33.4269,50000.0
2010-04-22 13:10:00,47.75,47.78,47.71,47.74,55500.0,33.4269,33.4479,33.3989,33.4199,55500.0
2010-04-22 13:20:00,47.73,47.75,47.64,47.64,44900.0,33.4129,33.4269,33.3499,33.3499,44900.0
2010-04-22 13:30:00,47.63,47.63,47.32,47.52,130800.0,33.3429,33.3429,33.1259,33.2659,130800.0
2010-04-22 13:40:00,47.52,47.53,47.26,47.28,85600.0,33.2659,33.2729,33.0839,33.0979,85600.0
2010-04-22 13:50:00,47.27,47.67,47.27,47.44,120000.0,33.0909,33.3709,33.0909,33.2099,120000.0
2010-04-22 14:00:00,47.45,47.7,47.44,47.69,50400.0,33.2169,33.3919,33.2099,33.3849,50400.0
2010-04-22 14:10:00,47.7,47.82,47.65,47.72,60200.0,33.3919,33.4759,33.3569,33.4059,60200.0
2010-04-22 14:20:00,47.72,48.02,47.71,48.01,102000.0,33.4059,33.6159,33.3989,33.6089,102000.0
2010-04-22 14:30:00,48.05,48.05,47.89,48.03,137600.0,33.6369,33.6369,33.5249,33.6229,137600.0
2010-04-22 14:40:00,48.03,48.04,47.93,47.93,108400.0,33.6229,33.6299,33.5529,33.5529,108400.0
2010-04-22 14:50:00,47.93,48.23,47.91,48.14,111400.0,33.5529,33.7629,33.5389,33.6999,111400.0
2010-04-22 15:00:00,48.13,48.14,47.96,47.99,115800.0,33.6929,33.6999,33.5739,33.5949,115800.0
2010-04-22 15:10:00,47.98,48.07,47.98,48.04,165100.0,33.5879,33.6509,33.5879,33.6299,165100.0
2010-04-22 15:20:00,48.04,48.1,48.0,48.01,113700.0,33.6299,33.6719,33.6019,33.6089,113700.0
2010-04-22 15:30:00,48.02,48.09,47.98,48.01,119100.0,33.6159,33.6649,33.5879,33.6089,119100.0
2010-04-22 15:40:00,48.01,48.06,47.99,48.0,156300.0,33.6089,33.6439,33.5949,33.6019,156300.0
2010-04-22 15:50:00,48.0,48.19,47.99,48.1,317400.0,33.6019,33.7349,33.5949,33.6719,317400.0
2010-04-23 09:30:00,48.22,48.24,47.63,47.67,154600.0,33.7559,33.7699,33.3429,33.3709,154600.0
2010-04-23 09:40:00,47.68,47.72,47.46,47.57,96600.0,33.3779,33.4059,33.2239,33.3009,96600.0
2010-04-23 09:50:00,47.56,47.71,47.55,47.68,67600.0,33.2939,33.3989,33.2869,33.3779,67600.0
2010-04-23 10:00:00,47.69,47.84,47.69,47.79,81200.0,33.3849,33.4899,33.3849,33.4549,81200.0
2010-04-23 10:10:00,47.79,47.89,47.77,47.78,58300.0,33.4549,33.5249,33.4409,33.4479,58300.0
2010-04-23 10:20:00,47.78,47.81,47.75,47.77,64100.0,33.4479,33.4689,33.4269,33.4409,64100.0
2010-04-23 10:30:00,47.76,48.04,47.72,48.03,98000.0,33.4339,33.6299,33.4059,33.6229,98000.0
2010-04-23 10:40:00,48.04,48.05,47.97,48.03,68200.0,33.6299,33.6369,33.5809,33.6229,68200.0
2010-04-23 10:50:00,48.03,48.1,48.0,48.1,55600.0,33.6229,33.6719,33.6019,33.6719,55600.0
2010-04-23 11:00:00,48.11,48.11,47.94,48.03,52300.0,33.6789,33.6789,33.5599,33.6229,52300.0
2010-04-23 11:10:00,48.04,48.04,47.76,47.88,139500.0,33.6299,33.6299,33.4339,33.5179,139500.0
2010-04-23 11:20:00,47.87,47.89,47.75,47.79,47100.0,33.5109,33.5249,33.4269,33.4549,47100.0
2010-04-23 11:30:00,47.78,47.83,47.76,47.83,42100.0,33.4479,33.4829,33.4339,33.4829,42100.0
2010-04-23 11:40:00,47.84,47.87,47.77,47.8,38400.0,33.4899,33.5109,33.4409,33.4619,38400.0
2010-04-23 11:50:00,47.8,47.85,47.76,47.78,39300.0,33.4619,33.4969,33.4339,33.4479,39300.0
2010-04-23 12:00:00,47.79,47.82,47.76,47.82,29800.0,33.4549,33.4759,33.4339,33.4759,29800.0
2010-04-23 12:10:00,47.81,47.82,47.8,47.81,58200.0,33.4689,33.4759,33.4619,33.4689,58200.0
2010-04-23 12:20:00,47.81,47.84,47.8,47.82,17500.0,33.4689,33.4899,33.4619,33.4759,17500.0
2010-04-23 12:30:00,47.82,47.86,47.8,47.81,28600.0,33.4759,33.5039,33.4619,33.4689,28600.0
2010-04-23 12:40:00,47.81,47.85,47.79,47.8,23900.0,33.4689,33.4969,33.4549,33.4619,23900.0
2010-04-23 12:50:00,47.8,47.84,47.79,47.82,28100.0,33.4619,33.4899,33.4549,33.4759,28100.0
2010-04-23 13:00:00,47.81,47.93,47.8,47.92,29400.0,33.4689,33.5529,33.4619,33.5459,29400.0
2010-04-23 13:10:00,47.93,48.01,47.85,47.97,56900.0,33.5529,33.6089,33.4969,33.5809,56900.0
2010-04-23 13:20:00,47.97,48.04,47.97,48.03,14400.0,33.5809,33.6299,33.5809,33.6229,14400.0
2010-04-23 13:30:00,48.03,48.07,48.0,48.03,25300.0,33.6229,33.6509,33.6019,33.6229,25300.0
2010-04-23 13:40:00,48.03,48.1,48.03,48.04,35400.0,33.6229,33.6719,33.6229,33.6299,35400.0
2010-04-23 13:50:00,48.06,48.1,48.06,48.07,27700.0,33.6439,33.6719,33.6439,33.6509,27700.0
2010-04-23 14:00:00,48.07,48.09,48.03,48.06,38800.0,33.6509,33.6649,33.6229,33.6439,38800.0
2010-04-23 14:10:00,48.07,48.1,48.06,48.08,28400.0,33.6509,33.6719,33.6439,33.6579,28400.0
2010-04-23 14:20:00,48.09,48.11,48.07,48.07,33500.0,33.6649,33.6789,33.6509,33.6509,33500.0
2010-04-23 14:30:00,48.06,48.06,48.01,48.01,32100.0,33.6439,33.6439,33.6089,33.6089,32100.0
2010-04-23 14:40:00,48.01,48.05,48.0,48.05,32700.0,33.6089,33.6369,33.6019,33.6369,32700.0
2010-04-23 14:50:00,48.05,48.11,48.05,48.1,39600.0,33.6369,33.6789,33.6369,33.6719,39600.0
2010-04-23 15:00:00,48.11,48.13,48.08,48.12,42000.0,33.6789,33.6929,33.6579,33.6859,42000.0
2010-04-23 15:10:00,48.12,48.28,48.12,48.27,63400.0,33.6859,33.7979,33.6859,33.7909,63400.0
2010-04-23 15:20:00,48.28,48.37,48.27,48.35,83400.0,33.7979,33.8609,33.7909,33.8469,83400.0
2010-04-23 15:30:00,48.34,48.48,48.33,48.47,173100.0,33.8399,33.938,33.8329,33.931,173100.0
2010-04-23 15:40:00,48.46,48.65,48.38,48.65,189800.0,33.924,34.057,33.8679,34.057,189800.0
2010-04-23 15:50:00,48.65,48.75,48.61,48.71,345800.0,34.057,34.127,34.029,34.099,345800.0
2010-04-26 09:30:00,47.14,48.19,46.81,48.15,544200.0,32.9999,33.7349,32.7689,33.7069,544200.0
2010-04-26 09:40:00,48.15,48.22,47.93,48.03,141500.0,33.7069,33.7559,33.5529,33.6229,141500.0
2010-04-26 09:50:00,48.03,48.1,47.99,48.01,128400.0,33.6229,33.6719,33.5949,33.6089,128400.0
2010-04-26 10:00:00,48.02,48.07,47.85,47.87,112200.0,33.6159,33.6509,33.4969,33.5109,112200.0
2010-04-26 10:10:00,47.89,48.05,47.86,47.88,72700.0,33.5249,33.6369,33.5039,33.5179,72700.0
2010-04-26 10:20:00,47.88,47.98,47.83,47.88,99800.0,33.5179,33.5879,33.4829,33.5179,99800.0
2010-04-26 10:30:00,47.88,47.91,47.81,47.82,74900.0,33.5179,33.5389,33.4689,33.4759,74900.0
2010-04-26 10:40:00,47.82,48.06,47.81,48.02,85300.0,33.4759,33.6439,33.4689,33.6159,85300.0
2010-04-26 10:50:00,48.02,48.08,47.94,48.02,62400.0,33.6159,33.6579,33.5599,33.6159,62400.0
2010-04-26 11:00:00,48.01,48.02,47.84,47.84,43500.0,33.6089,33.6159,33.4899,33.4899,43500.0
2010-04-26 11:10:00,47.83,47.86,47.63,47.68,132900.0,33.4829,33.5039,33.3429,33.3779,132900.0
2010-04-26 11:20:00,47.67,47.8,47.67,47.79,33800.0,33.3709,33.4619,33.3709,33.4549,33800.0
2010-04-26 11:30:00,47.79,47.85,47.75,47.79,43500.0,33.4549,33.4969,33.4269,33.4549,43500.0
2010-04-26 11:40:00,47.79,47.81,47.76,47.81,21600.0,33.4549,33.4689,33.4339,33.4689,21600.0
2010-04-26 11:50:00,47.82,47.82,47.73,47.74,20600.0,33.4759,33.4759,33.4129,33.4199,20600.0
2010-04-26 12:00:00,47.74,47.75,47.69,47.72,40900.0,33.4199,33.4269,33.3849,33.4059,40900.0
2010-04-26 12:10:00,47.73,47.75,47.72,47.75,17700.0,33.4129,33.4269,33.4059,33.4269,17700.0
2010-04-26 12:20:00,47.75,47.75,47.7,47.72,23500.0,33.4269,33.4269,33.3919,33.4059,23500.0
2010-04-26 12:30:00,47.71,47.73,47.6,47.64,36400.0,33.3989,33.4129,33.3219,33.3499,36400.0
2010-04-26 12:40:00,47.63,47.64,47.6,47.63,26100.0,33.3429,33.3499,33.3219,33.3429,26100.0
2010-04-26 12:50:00,47.63,47.64,47.6,47.6,35800.0,33.3429,33.3499,33.3219,33.3219,35800.0
2010-04-26 13:00:00,47.6,47.63,47.55,47.59,43200.0,33.3219,33.3429,33.2869,33.3149,43200.0
2010-04-26 13:10:00,47.59,47.63,47.33,47.46,147100.0,33.3149,33.3429,33.1329,33.2239,147100.0
2010-04-26 13:20:00,47.46,47.48,47.44,47.48,18300.0,33.2239,33.2379,33.2099,33.2379,18300.0
2010-04-26 13:30:00,47.48,47.53,47.46,47.52,43300.0,33.2379,33.2729,33.2239,33.2659,43300.0
2010-04-26 13:40:00,47.52,47.55,47.52,47.55,16800.0,33.2659,33.2869,33.2659,33.2869,16800.0
2010-04-26 13:50:00,47.56,47.61,47.54,47.6,22600.0,33.2939,33.3289,33.2799,33.3219,22600.0
2010-04-26 14:00:00,47.6,47.69,47.58,47.69,31300.0,33.3219,33.3849,33.3079,33.3849,31300.0
2010-04-26 14:10:00,47.68,47.75,47.68,47.74,27700.0,33.3779,33.4269,33.3779,33.4199,27700.0
2010-04-26 14:20:00,47.74,47.79,47.68,47.74,53300.0,33.4199,33.4549,33.3779,33.4199,53300.0
2010-04-26 14:30:00,47.73,47.78,47.67,47.69,56000.0,33.4129,33.4479,33.3709,33.3849,56000.0
2010-04-26 14:40:00,47.69,47.73,47.68,47.71,34100.0,33.3849,33.4129,33.3779,33.3989,34100.0
2010-04-26 14:50:00,47.71,47.72,47.62,47.64,33700.0,33.3989,33.4059,33.3359,33.3499,33700.0
2010-04-26 15:00:00,47.64,47.77,47.64,47.75,59900.0,33.3499,33.4409,33.3499,33.4269,59900.0
2010-04-26 15:10:00,47.76,47.76,47.69,47.71,62500.0,33.4339,33.4339,33.3849,33.3989,62500.0
2010-04-26 15:20:00,47.71,47.78,47.69,47.74,50900.0,33.3989,33.4479,33.3849,33.4199,50900.0
2010-04-26 15:30:00,47.74,47.79,47.73,47.79,94300.0,33.4199,33.4549,33.4129,33.4549,94300.0
2010-04-26 15:40:00,47.78,47.95,47.78,47.85,185100.0,33.4479,33.5669,33.4479,33.4969,185100.0
2010-04-26 15:50:00,47.84,47.91,47.82,47.88,303500.0,33.4899,33.5389,33.4759,33.5179,303500.0
2010-04-27 09:30:00,47.78,47.78,47.25,47.51,104400.0,33.4479,33.4479,33.0769,33.2589,104400.0
2010-04-27 09:40:00,47.51,47.55,47.36,47.44,35300.0,33.2589,33.2869,33.1539,33.2099,35300.0
2010-04-27 09:50:00,47.42,47.49,47.36,47.47,48800.0,33.1959,33.2449,33.1539,33.2309,48800.0
2010-04-27 10:00:00,47.47,47.51,47.43,47.5,56300.0,33.2309,33.2589,33.2029,33.2519,56300.0
2010-04-27 10:10:00,47.51,47.62,47.51,47.59,60700.0,33.2589,33.3359,33.2589,33.3149,60700.0
2010-04-27 10:20:00,47.59,47.69,47.56,47.68,31000.0,33.3149,33.3849,33.2939,33.3779,31000.0
2010-04-27 10:30:00,47.68,47.7,47.6,47.63,25100.0,33.3779,33.3919,33.3219,33.3429,25100.0
2010-04-27 10:40:00,47.62,47.62,47.46,47.47,27000.0,33.3359,33.3359,33.2239,33.2309,27000.0
2010-04-27 10:50:00,47.47,47.54,47.43,47.48,40400.0,33.2309,33.2799,33.2029,33.2379,40400.0
2010-04-27 11:00:00,47.48,47.55,47.47,47.5,58300.0,33.2379,33.2869,33.2309,33.2519,58300.0
2010-04-27 11:10:00,47.5,47.5,47.27,47.37,40400.0,33.2519,33.2519,33.0909,33.1609,40400.0
2010-04-27 11:20:00,47.36,47.4,47.21,47.28,58900.0,33.1539,33.1819,33.0489,33.0979,58900.0
2010-04-27 11:30:00,47.27,47.39,47.17,47.31,80500.0,33.0909,33.1749,33.0209,33.1189,80500.0
2010-04-27 11:40:00,47.31,47.35,47.19,47.2,30200.0,33.1189,33.1469,33.0349,33.0419,30200.0
2010-04-27 11:50:00,47.2,47.22,47.13,47.17,25600.0,33.0419,33.0559,32.9929,33.0209,25600.0
2010-04-27 12:00:00,47.16,47.19,47.14,47.15,17200.0,33.0139,33.0349,32.9999,33.0069,17200.0
2010-04-27 12:10:00,47.14,47.15,47.08,47.08,38800.0,32.9999,33.0069,32.9579,32.9579,38800.0
2010-04-27 12:20:00,47.08,47.19,47.06,47.12,46400.0,32.9579,33.0349,32.9439,32.9859,46400.0
2010-04-27 12:30:00,47.12,47.18,47.09,47.18,22000.0,32.9859,33.0279,32.9649,33.0279,22000.0
2010-04-27 12:40:00,47.17,47.29,47.17,47.22,32600.0,33.0209,33.1049,33.0209,33.0559,32600.0
2010-04-27 12:50:00,47.21,47.25,47.16,47.17,28300.0,33.0489,33.0769,33.0139,33.0209,28300.0
2010-04-27 13:00:00,47.18,47.26,47.17,47.23,25300.0,33.0279,33.0839,33.0209,33.0629,25300.0
2010-04-27 13:10:00,47.22,47.33,47.21,47.33,39800.0,33.0559,33.1329,33.0489,33.1329,39800.0
2010-04-27 13:20:00,47.33,47.33,47.28,47.3,22100.0,33.1329,33.1329,33.0979,33.1119,22100.0
2010-04-27 13:30:00,47.3,47.35,47.27,47.34,18900.0,33.1119,33.1469,33.0909,33.1399,18900.0
2010-04-27 13:40:00,47.33,47.4,47.33,47.35,30900.0,33.1329,33.1819,33.1329,33.1469,30900.0
2010-04-27 13:50:00,47.37,47.4,47.26,47.26,30600.0,33.1609,33.1819,33.0839,33.0839,30600.0
2010-04-27 14:00:00,47.26,47.29,47.21,47.22,51700.0,33.0839,33.1049,33.0489,33.0559,51700.0
2010-04-27 14:10:00,47.24,47.26,47.18,47.21,35300.0,33.0699,33.0839,33.0279,33.0489,35300.0
2010-04-27 14:20:00,47.2,47.27,47.15,47.22,50800.0,33.0419,33.0909,33.0069,33.0559,50800.0
2010-04-27 14:30:00,47.22,47.23,47.13,47.14,25000.0,33.0559,33.0629,32.9929,32.9999,25000.0
2010-04-27 14:40:00,47.15,47.16,47.12,47.15,31900.0,33.0069,33.0139,32.9859,33.0069,31900.0
2010-04-27 14:50:00,47.13,47.18,47.1,47.16,66000.0,32.9929,33.0279,32.9719,33.0139,66000.0
2010-04-27 15:00:00,47.16,47.29,47.14,47.28,54200.0,33.0139,33.1049,32.9999,33.0979,54200.0
2010-04-27 15:10:00,47.27,47.27,47.12,47.17,51700.0,33.0909,33.0909,32.9859,33.0209,51700.0
2010-04-27 15:20:00,47.18,47.2,47.1,47.12,82900.0,33.0279,33.0419,32.9719,32.9859,82900.0
2010-04-27 15:30:00,47.12,47.18,47.06,47.14,89200.0,32.9859,33.0279,32.9439,32.9999,89200.0
2010-04-27 15:40:00,47.13,47.2,47.1,47.13,180600.0,32.9929,33.0419,32.9719,32.9929,180600.0
2010-04-27 15:50:00,47.13,47.15,46.99,47.04,289100.0,32.9929,33.0069,32.8949,32.9299,289100.0
2010-04-28 09:30:00,47.13,47.16,46.87,47.06,68600.0,32.9929,33.0139,32.8109,32.9439,68600.0
2010-04-28 09:40:00,47.09,47.18,46.96,47.02,28500.0,32.9649,33.0279,32.8739,32.9159,28500.0
2010-04-28 09:50:00,46.96,47.02,46.89,46.91,31600.0,32.8739,32.9159,32.8249,32.8389,31600.0
2010-04-28 10:00:00,46.93,47.15,46.92,47.05,50700.0,32.8529,33.0069,32.8459,32.9369,50700.0
2010-04-28 10:10:00,47.04,47.18,47.01,47.1,21600.0,32.9299,33.0279,32.9089,32.9719,21600.0
2010-04-28 10:20:00,47.12,47.19,47.1,47.13,29500.0,32.9859,33.0349,32.9719,32.9929,29500.0
2010-04-28 10:30:00,47.14,47.15,47.03,47.1,24000.0,32.9999,33.0069,32.9229,32.9719,24000.0
2010-04-28 10:40:00,47.1,47.13,47.0,47.0,27200.0,32.9719,32.9929,32.9019,32.9019,27200.0
2010-04-28 10:50:00,47.01,47.15,47.01,47.11,28500.0,32.9089,33.0069,32.9089,32.9789,28500.0
2010-04-28 11:00:00,47.12,47.18,47.06,47.08,18500.0,32.9859,33.0279,32.9439,32.9579,18500.0
2010-04-28 11:10:00,47.08,47.11,47.06,47.11,25400.0,32.9579,32.9789,32.9439,32.9789,25400.0
2010-04-28 11:20:00,47.11,47.16,46.98,47.14,77000.0,32.9789,33.0139,32.8879,32.9999,77000.0
2010-04-28 11:30:00,47.16,47.18,46.98,47.1,33100.0,33.0139,33.0279,32.8879,32.9719,33100.0
2010-04-28 11:40:00,47.09,47.27,47.07,47.19,28900.0,32.9649,33.0909,32.9509,33.0349,28900.0
2010-04-28 11:50:00,47.19,47.22,47.12,47.19,18300.0,33.0349,33.0559,32.9859,33.0349,18300.0
2010-04-28 12:00:00,47.19,47.19,47.02,47.05,24700.0,33.0349,33.0349,32.9159,32.9369,24700.0
2010-04-28 12:10:00,47.06,47.08,46.97,46.99,28900.0,32.9439,32.9579,32.8809,32.8949,28900.0
2010-04-28 12:20:00,46.98,47.04,46.96,47.04,20700.0,32.8879,32.9299,32.8739,32.9299,20700.0
2010-04-28 12:30:00,47.04,47.09,47.01,47.07,16000.0,32.9299,32.9649,32.9089,32.9509,16000.0
2010-04-28 12:40:00,47.07,47.08,47.03,47.04,9900.0,32.9509,32.9579,32.9229,32.9299,9900.0
2010-04-28 12:50:00,47.04,47.1,47.03,47.09,14600.0,32.9299,32.9719,32.9229,32.9649,14600.0
2010-04-28 13:00:00,47.09,47.09,47.06,47.08,17000.0,32.9649,32.9649,32.9439,32.9579,17000.0
2010-04-28 13:10:00,47.07,47.07,47.0,47.0,20900.0,32.9509,32.9509,32.9019,32.9019,20900.0
2010-04-28 13:20:00,47.0,47.01,46.95,46.96,22600.0,32.9019,32.9089,32.8669,32.8739,22600.0
2010-04-28 13:30:00,46.97,46.97,46.92,46.96,23900.0,32.8809,32.8809,32.8459,32.8739,23900.0
2010-04-28 13:40:00,46.96,46.99,46.92,46.93,16700.0,32.8739,32.8949,32.8459,32.8529,16700.0
2010-04-28 13:50:00,46.92,46.97,46.92,46.96,28600.0,32.8459,32.8809,32.8459,32.8739,28600.0
2010-04-28 14:00:00,46.97,46.97,46.92,46.92,19000.0,32.8809,32.8809,32.8459,32.8459,19000.0
2010-04-28 14:10:00,46.93,47.02,46.9,46.95,42500.0,32.8529,32.9159,32.8319,32.8669,42500.0
2010-04-28 14:20:00,46.95,47.04,46.94,46.97,25100.0,32.8669,32.9299,32.8599,32.8809,25100.0
2010-04-28 14:30:00,46.97,47.03,46.92,46.98,30700.0,32.8809,32.9229,32.8459,32.8879,30700.0
2010-04-28 14:40:00,46.98,46.99,46.87,46.87,42200.0,32.8879,32.8949,32.8109,32.8109,42200.0
2010-04-28 14:50:00,46.87,46.96,46.87,46.9,49700.0,32.8109,32.8739,32.8109,32.8319,49700.0
2010-04-28 15:00:00,46.9,46.94,46.87,46.9,67000.0,32.8319,32.8599,32.8109,32.8319,67000.0
2010-04-28 15:10:00,46.9,46.95,46.87,46.93,59800.0,32.8319,32.8669,32.8109,32.8529,59800.0
2010-04-28 15:20:00,46.92,46.92,46.88,46.91,36100.0,32.8459,32.8459,32.8179,32.8389,36100.0
2010-04-28 15:30:00,46.91,46.94,46.86,46.89,80500.0,32.8389,32.8599,32.8039,32.8249,80500.0
2010-04-28 15:40:00,46.89,46.9,46.76,46.79,128400.0,32.8249,32.8319,32.7339,32.7549,128400.0
2010-04-28 15:50:00,46.79,46.95,46.77,46.92,184200.0,32.7549,32.8669,32.7409,32.8459,184200.0
2010-04-29 09:30:00,47.03,47.19,46.87,47.0,64500.0,32.9229,33.0349,32.8109,32.9019,64500.0
2010-04-29 09:40:00,47.0,47.06,46.98,47.06,48700.0,32.9019,32.9439,32.8879,32.9439,48700.0
2010-04-29 09:50:00,47.06,47.06,46.86,46.86,50700.0,32.9439,32.9439,32.8039,32.8039,50700.0
2010-04-29 10:00:00,46.86,46.9,46.74,46.74,60200.0,32.8039,32.8319,32.7199,32.7199,60200.0
2010-04-29 10:10:00,46.76,46.8,46.73,46.77,55200.0,32.7339,32.7619,32.7129,32.7409,55200.0
2010-04-29 10:20:00,46.77,46.84,46.75,46.77,89600.0,32.7409,32.7899,32.7269,32.7409,89600.0
2010-04-29 10:30:00,46.78,46.84,46.76,46.8,58800.0,32.7479,32.7899,32.7339,32.7619,58800.0
2010-04-29 10:40:00,46.8,46.9,46.79,46.83,42900.0,32.7619,32.8319,32.7549,32.7829,42900.0
2010-04-29 10:50:00,46.83,46.86,46.74,46.77,51400.0,32.7829,32.8039,32.7199,32.7409,51400.0
2010-04-29 11:00:00,46.77,46.77,46.63,46.64,82000.0,32.7409,32.7409,32.6429,32.6499,82000.0
2010-04-29 11:10:00,46.64,46.66,46.58,46.61,48200.0,32.6499,32.6639,32.6079,32.6289,48200.0
2010-04-29 11:20:00,46.61,46.68,46.59,46.67,52600.0,32.6289,32.6779,32.6149,32.6709,52600.0
2010-04-29 11:30:00,46.67,46.85,46.64,46.79,53800.0,32.6709,32.7969,32.6499,32.7549,53800.0
2010-04-29 11:40:00,46.8,46.85,46.78,46.84,9600.0,32.7619,32.7969,32.7479,32.7899,9600.0
2010-04-29 11:50:00,46.84,46.94,46.83,46.93,15500.0,32.7899,32.8599,32.7829,32.8529,15500.0
2010-04-29 12:00:00,46.92,47.0,46.92,46.92,25900.0,32.8459,32.9019,32.8459,32.8459,25900.0
2010-04-29 12:10:00,46.91,46.93,46.89,46.91,17800.0,32.8389,32.8529,32.8249,32.8389,17800.0
2010-04-29 12:20:00,46.92,46.95,46.89,46.93,13300.0,32.8459,32.8669,32.8249,32.8529,13300.0
2010-04-29 12:30:00,46.93,47.05,46.91,47.05,18300.0,32.8529,32.9369,32.8389,32.9369,18300.0
2010-04-29 12:40:00,47.05,47.16,47.02,47.08,18500.0,32.9369,33.0139,32.9159,32.9579,18500.0
2010-04-29 12:50:00,47.07,47.15,47.07,47.11,7400.0,32.9509,33.0069,32.9509,32.9789,7400.0
2010-04-29 13:00:00,47.11,47.18,47.11,47.18,20300.0,32.9789,33.0279,32.9789,33.0279,20300.0
2010-04-29 13:10:00,47.18,47.21,47.17,47.19,10500.0,33.0279,33.0489,33.0209,33.0349,10500.0
2010-04-29 13:20:00,47.19,47.2,47.13,47.13,13300.0,33.0349,33.0419,32.9929,32.9929,13300.0
2010-04-29 13:30:00,47.13,47.14,47.07,47.1,13200.0,32.9929,32.9999,32.9509,32.9719,13200.0
2010-04-29 13:40:00,47.1,47.12,47.09,47.11,15000.0,32.9719,32.9859,32.9649,32.9789,15000.0
2010-04-29 13:50:00,47.12,47.14,47.05,47.14,35900.0,32.9859,32.9999,32.9369,32.9999,35900.0
2010-04-29 14:00:00,47.14,47.15,47.11,47.14,12000.0,32.9999,33.0069,32.9789,32.9999,12000.0
2010-04-29 14:10:00,47.13,47.13,47.11,47.12,9100.0,32.9929,32.9929,32.9789,32.9859,9100.0
2010-04-29 14:20:00,47.12,47.12,47.05,47.05,22200.0,32.9859,32.9859,32.9369,32.9369,22200.0
2010-04-29 14:30:00,47.06,47.11,47.05,47.1,18800.0,32.9439,32.9789,32.9369,32.9719,18800.0
2010-04-29 14:40:00,47.11,47.16,47.08,47.16,20700.0,32.9789,33.0139,32.9579,33.0139,20700.0
2010-04-29 14:50:00,47.16,47.18,47.1,47.16,26800.0,33.0139,33.0279,32.9719,33.0139,26800.0
2010-04-29 15:00:00,47.15,47.23,47.12,47.19,38700.0,33.0069,33.0629,32.9859,33.0349,38700.0
2010-04-29 15:10:00,47.19,47.2,47.16,47.16,16500.0,33.0349,33.0419,33.0139,33.0139,16500.0
2010-04-29 15:20:00,47.16,47.16,47.08,47.12,30900.0,33.0139,33.0139,32.9579,32.9859,30900.0
2010-04-29 15:30:00,47.12,47.21,47.1,47.2,40000.0,32.9859,33.0489,32.9719,33.0419,40000.0
2010-04-29 15:40:00,47.2,47.29,47.2,47.22,99100.0,33.0419,33.1049,33.0419,33.0559,99100.0
2010-04-29 15:50:00,47.22,47.22,47.15,47.2,99300.0,33.0559,33.0559,33.0069,33.0419,99300.0
2010-04-30 09:30:00,47.25,47.25,46.9,47.23,23500.0,33.0769,33.0769,32.8319,33.0629,23500.0
2010-04-30 09:40:00,47.21,47.42,47.2,47.41,20900.0,33.0489,33.1959,33.0419,33.1889,20900.0
2010-04-30 09:50:00,47.39,47.39,47.17,47.22,18200.0,33.1749,33.1749,33.0209,33.0559,18200.0
2010-04-30 10:00:00,47.24,47.29,47.18,47.18,20100.0,33.0699,33.1049,33.0279,33.0279,20100.0
2010-04-30 10:10:00,47.18,47.28,47.16,47.18,21200.0,33.0279,33.0979,33.0139,33.0279,21200.0
2010-04-30 10:20:00,47.18,47.28,47.18,47.27,14900.0,33.0279,33.0979,33.0279,33.0909,14900.0
2010-04-30 10:30:00,47.28,47.37,47.25,47.36,28100.0,33.0979,33.1609,33.0769,33.1539,28100.0
2010-04-30 10:40:00,47.37,47.49,47.35,47.47,41100.0,33.1609,33.2449,33.1469,33.2309,41100.0
2010-04-30 10:50:00,47.46,47.47,47.39,47.41,20000.0,33.2239,33.2309,33.1749,33.1889,20000.0
2010-04-30 11:00:00,47.4,47.46,47.34,47.34,25400.0,33.1819,33.2239,33.1399,33.1399,25400.0
2010-04-30 11:10:00,47.35,47.36,47.29,47.32,39200.0,33.1469,33.1539,33.1049,33.1259,39200.0
2010-04-30 11:20:00,47.32,47.34,47.28,47.29,23600.0,33.1259,33.1399,33.0979,33.1049,23600.0
2010-04-30 11:30:00,47.31,47.45,47.31,47.45,9800.0,33.1189,33.2169,33.1189,33.2169,9800.0
2010-04-30 11:40:00,47.45,47.5,47.42,47.48,21200.0,33.2169,33.2519,33.1959,33.2379,21200.0
2010-04-30 11:50:00,47.48,47.49,47.42,47.45,9900.0,33.2379,33.2449,33.1959,33.2169,9900.0
2010-04-30 12:00:00,47.46,47.46,47.39,47.39,18300.0,33.2239,33.2239,33.1749,33.1749,18300.0
2010-04-30 12:10:00,47.4,47.41,47.29,47.29,13800.0,33.1819,33.1889,33.1049,33.1049,13800.0
2010-04-30 12:20:00,47.28,47.35,47.23,47.34,24700.0,33.0979,33.1469,33.0629,33.1399,24700.0
2010-04-30 12:30:00,47.35,47.41,47.28,47.28,12600.0,33.1469,33.1889,33.0979,33.0979,12600.0
2010-04-30 12:40:00,47.29,47.35,47.29,47.31,10700.0,33.1049,33.1469,33.1049,33.1189,10700.0
2010-04-30 12:50:00,47.32,47.35,47.19,47.23,28300.0,33.1259,33.1469,33.0349,33.0629,28300.0
2010-04-30 13:00:00,47.24,47.24,47.18,47.19,15600.0,33.0699,33.0699,33.0279,33.0349,15600.0
2010-04-30 13:10:00,47.2,47.25,47.14,47.24,17500.0,33.0419,33.0769,32.9999,33.0699,17500.0
2010-04-30 13:20:00,47.24,47.28,47.23,47.24,13300.0,33.0699,33.0979,33.0629,33.0699,13300.0
2010-04-30 13:30:00,47.24,47.25,47.19,47.2,14900.0,33.0699,33.0769,33.0349,33.0419,14900.0
2010-04-30 13:40:00,47.2,47.28,47.17,47.18,13700.0,33.0419,33.0979,33.0209,33.0279,13700.0
2010-04-30 13:50:00,47.17,47.18,47.11,47.12,24000.0,33.0209,33.0279,32.9789,32.9859,24000.0
2010-04-30 14:00:00,47.12,47.15,47.08,47.08,25600.0,32.9859,33.0069,32.9579,32.9579,25600.0
2010-04-30 14:10:00,47.08,47.14,47.08,47.12,15400.0,32.9579,32.9999,32.9579,32.9859,15400.0
2010-04-30 14:20:00,47.11,47.13,47.09,47.12,17700.0,32.9789,32.9929,32.9649,32.9859,17700.0
2010-04-30 14:30:00,47.12,47.12,47.07,47.08,24700.0,32.9859,32.9859,32.9509,32.9579,24700.0
2010-04-30 14:40:00,47.08,47.09,47.03,47.04,21300.0,32.9579,32.9649,32.9229,32.9299,21300.0
2010-04-30 14:50:00,47.05,47.15,47.05,47.14,11600.0,32.9369,33.0069,32.9369,32.9999,11600.0
2010-04-30 15:00:00,47.13,47.15,47.07,47.07,29300.0,32.9929,33.0069,32.9509,32.9509,29300.0
2010-04-30 15:10:00,47.07,47.2,47.07,47.16,33300.0,32.9509,33.0419,32.9509,33.0139,33300.0
2010-04-30 15:20:00,47.19,47.19,47.1,47.12,23400.0,33.0349,33.0349,32.9719,32.9859,23400.0
2010-04-30 15:30:00,47.13,47.19,47.13,47.15,57400.0,32.9929,33.0349,32.9929,33.0069,57400.0
2010-04-30 15:40:00,47.14,47.15,47.04,47.07,142800.0,32.9999,33.0069,32.9299,32.9509,142800.0
2010-04-30 15:50:00,47.07,47.12,47.02,47.06,222000.0,32.9509,32.9859,32.9159,32.9439,222000.0
2010-05-03 09:30:00,47.29,47.3,46.94,47.11,30500.0,33.1049,33.1119,32.8599,32.9789,30500.0
2010-05-03 09:40:00,47.09,47.28,47.03,47.27,28900.0,32.9649,33.0979,32.9229,33.0909,28900.0
2010-05-03 09:50:00,47.27,47.38,47.2,47.36,47000.0,33.0909,33.1679,33.0419,33.1539,47000.0
2010-05-03 10:00:00,47.36,47.45,47.33,47.45,57100.0,33.1539,33.2169,33.1329,33.2169,57100.0
2010-05-03 10:10:00,47.45,47.47,47.36,47.43,16400.0,33.2169,33.2309,33.1539,33.2029,16400.0
2010-05-03 10:20:00,47.43,47.44,47.27,47.29,18700.0,33.2029,33.2099,33.0909,33.1049,18700.0
2010-05-03 10:30:00,47.27,47.29,47.19,47.21,20700.0,33.0909,33.1049,33.0349,33.0489,20700.0
2010-05-03 10:40:00,47.21,47.34,47.21,47.31,16600.0,33.0489,33.1399,33.0489,33.1189,16600.0
2010-05-03 10:50:00,47.32,47.33,47.18,47.26,15600.0,33.1259,33.1329,33.0279,33.0839,15600.0
2010-05-03 11:00:00,47.25,47.29,47.22,47.22,14000.0,33.0769,33.1049,33.0559,33.0559,14000.0
2010-05-03 11:10:00,47.21,47.36,47.2,47.34,12600.0,33.0489,33.1539,33.0419,33.1399,12600.0
2010-05-03 11:20:00,47.36,47.38,47.29,47.3,19200.0,33.1539,33.1679,33.1049,33.1119,19200.0
2010-05-03 11:30:00,47.31,47.35,47.26,47.26,12700.0,33.1189,33.1469,33.0839,33.0839,12700.0
2010-05-03 11:40:00,47.26,47.33,47.26,47.33,15300.0,33.0839,33.1329,33.0839,33.1329,15300.0
2010-05-03 11:50:00,47.33,47.37,47.29,47.3,9900.0,33.1329,33.1609,33.1049,33.1119,9900.0
2010-05-03 12:00:00,47.3,47.34,47.29,47.33,9600.0,33.1119,33.1399,33.1049,33.1329,9600.0
2010-05-03 12:10:00,47.33,47.36,47.3,47.33,36300.0,33.1329,33.1539,33.1119,33.1329,36300.0
2010-05-03 12:20:00,47.34,47.46,47.33,47.44,18700.0,33.1399,33.2239,33.1329,33.2099,18700.0
2010-05-03 12:30:00,47.44,47.47,47.43,47.45,28400.0,33.2099,33.2309,33.2029,33.2169,28400.0
2010-05-03 12:40:00,47.47,47.5,47.46,47.5,15200.0,33.2309,33.2519,33.2239,33.2519,15200.0
2010-05-03 12:50:00,47.5,47.5,47.49,47.5,14100.0,33.2519,33.2519,33.2449,33.2519,14100.0
2010-05-03 13:00:00,47.5,47.5,47.47,47.49,19900.0,33.2519,33.2519,33.2309,33.2449,19900.0
2010-05-03 13:10:00,47.49,47.54,47.49,47.51,65800.0,33.2449,33.2799,33.2449,33.2589,65800.0
2010-05-03 13:20:00,47.5,47.56,47.44,47.45,39000.0,33.2519,33.2939,33.2099,33.2169,39000.0
2010-05-03 13:30:00,47.45,47.58,47.45,47.55,31900.0,33.2169,33.3079,33.2169,33.2869,31900.0
2010-05-03 13:40:00,47.55,47.56,47.52,47.54,18600.0,33.2869,33.2939,33.2659,33.2799,18600.0
2010-05-03 13:50:00,47.54,47.55,47.51,47.54,15900.0,33.2799,33.2869,33.2589,33.2799,15900.0
2010-05-03 14:00:00,47.52,47.54,47.44,47.44,14300.0,33.2659,33.2799,33.2099,33.2099,14300.0
2010-05-03 14:10:00,47.44,47.45,47.42,47.42,22200.0,33.2099,33.2169,33.1959,33.1959,22200.0
2010-05-03 14:20:00,47.43,47.52,47.43,47.51,20500.0,33.2029,33.2659,33.2029,33.2589,20500.0
2010-05-03 14:30:00,47.53,47.55,47.45,47.46,19400.0,33.2729,33.2869,33.2169,33.2239,19400.0
2010-05-03 14:40:00,47.47,47.52,47.44,47.51,16000.0,33.2309,33.2659,33.2099,33.2589,16000.0
2010-05-03 14:50:00,47.52,47.56,47.51,47.53,16200.0,33.2659,33.2939,33.2589,33.2729,16200.0
2010-05-03 15:00:00,47.53,47.55,47.48,47.48,23000.0,33.2729,33.2869,33.2379,33.2379,23000.0
2010-05-03 15:10:00,47.49,47.56,47.48,47.52,30800.0,33.2449,33.2939,33.2379,33.2659,30800.0
2010-05-03 15:20:00,47.53,47.58,47.47,47.54,40400.0,33.2729,33.3079,33.2309,33.2799,40400.0
2010-05-03 15:30:00,47.54,47.57,47.52,47.54,52800.0,33.2799,33.3009,33.2659,33.2799,52800.0
2010-05-03 15:40:00,47.55,47.65,47.54,47.63,58400.0,33.2869,33.3569,33.2799,33.3429,58400.0
2010-05-03 15:50:00,47.64,47.67,47.51,47.53,163600.0,33.3499,33.3709,33.2589,33.2729,163600.0
2010-05-04 09:30:00,47.26,47.3,46.91,46.99,26100.0,33.0839,33.1119,32.8389,32.8949,26100.0
2010-05-04 09:40:00,46.96,47.01,46.84,46.9,32400.0,32.8739,32.9089,32.7899,32.8319,32400.0
2010-05-04 09:50:00,46.91,47.31,46.88,47.22,30200.0,32.8389,33.1189,32.8179,33.0559,30200.0
2010-05-04 10:00:00,47.22,47.35,47.15,47.25,40500.0,33.0559,33.1469,33.0069,33.0769,40500.0
2010-05-04 10:10:00,47.25,47.33,47.2,47.28,13000.0,33.0769,33.1329,33.0419,33.0979,13000.0
2010-05-04 10:20:00,47.27,47.32,47.19,47.2,20900.0,33.0909,33.1259,33.0349,33.0419,20900.0
2010-05-04 10:30:00,47.17,47.23,46.98,47.0,40100.0,33.0209,33.0629,32.8879,32.9019,40100.0
2010-05-04 10:40:00,46.99,47.04,46.93,46.96,32900.0,32.8949,32.9299,32.8529,32.8739,32900.0
2010-05-04 10:50:00,46.96,47.01,46.95,46.95,34600.0,32.8739,32.9089,32.8669,32.8669,34600.0
2010-05-04 11:00:00,46.95,46.97,46.78,46.81,78800.0,32.8669,32.8809,32.7479,32.7689,78800.0
2010-05-04 11:10:00,46.83,46.88,46.78,46.88,54400.0,32.7829,32.8179,32.7479,32.8179,54400.0
2010-05-04 11:20:00,46.86,46.93,46.85,46.87,11000.0,32.8039,32.8529,32.7969,32.8109,11000.0
2010-05-04 11:30:00,46.87,46.94,46.82,46.87,31800.0,32.8109,32.8599,32.7759,32.8109,31800.0
2010-05-04 11:40:00,46.88,46.94,46.85,46.94,42900.0,32.8179,32.8599,32.7969,32.8599,42900.0
2010-05-04 11:50:00,46.93,46.99,46.93,46.94,13300.0,32.8529,32.8949,32.8529,32.8599,13300.0
2010-05-04 12:00:00,46.93,46.95,46.9,46.95,21600.0,32.8529,32.8669,32.8319,32.8669,21600.0
2010-05-04 12:10:00,46.94,46.97,46.9,46.96,15500.0,32.8599,32.8809,32.8319,32.8739,15500.0
2010-05-04 12:20:00,46.97,46.97,46.84,46.96,67600.0,32.8809,32.8809,32.7899,32.8739,67600.0
2010-05-04 12:30:00,46.97,47.03,46.97,47.03,8300.0,32.8809,32.9229,32.8809,32.9229,8300.0
2010-05-04 12:40:00,47.02,47.04,46.98,47.04,12200.0,32.9159,32.9299,32.8879,32.9299,12200.0
2010-05-04 12:50:00,47.04,47.05,47.01,47.02,9100.0,32.9299,32.9369,32.9089,32.9159,9100.0
2010-05-04 13:00:00,47.05,47.1,46.99,46.99,41600.0,32.9369,32.9719,32.8949,32.8949,41600.0
2010-05-04 13:10:00,47.0,47.04,46.99,47.02,14500.0,32.9019,32.9299,32.8949,32.9159,14500.0
2010-05-04 13:20:00,47.03,47.09,46.99,46.99,12800.0,32.9229,32.9649,32.8949,32.8949,12800.0
2010-05-04 13:30:00,46.99,47.07,46.99,47.0,7500.0,32.8949,32.9509,32.8949,32.9019,7500.0
2010-05-04 13:40:00,47.01,47.04,46.98,47.02,7700.0,32.9089,32.9299,32.8879,32.9159,7700.0
2010-05-04 13:50:00,47.02,47.03,46.98,47.01,7400.0,32.9159,32.9229,32.8879,32.9089,7400.0
2010-05-04 14:00:00,47.01,47.04,46.97,47.03,16000.0,32.9089,32.9299,32.8809,32.9229,16000.0
2010-05-04 14:10:00,47.02,47.09,47.02,47.03,18100.0,32.9159,32.9649,32.9159,32.9229,18100.0
2010-05-04 14:20:00,47.02,47.06,47.01,47.04,12300.0,32.9159,32.9439,32.9089,32.9299,12300.0
2010-05-04 14:30:00,47.04,47.1,47.01,47.06,22300.0,32.9299,32.9719,32.9089,32.9439,22300.0
2010-05-04 14:40:00,47.07,47.11,47.07,47.11,14800.0,32.9509,32.9789,32.9509,32.9789,14800.0
2010-05-04 14:50:00,47.1,47.18,47.1,47.18,18600.0,32.9719,33.0279,32.9719,33.0279,18600.0
2010-05-04 15:00:00,47.17,47.22,47.13,47.19,37800.0,33.0209,33.0559,32.9929,33.0349,37800.0
2010-05-04 15:10:00,47.18,47.23,47.14,47.17,34800.0,33.0279,33.0629,32.9999,33.0209,34800.0
2010-05-04 15:20:00,47.17,47.17,47.05,47.1,43700.0,33.0209,33.0209,32.9369,32.9719,43700.0
2010-05-04 15:30:00,47.09,47.12,46.99,47.01,37000.0,32.9649,32.9859,32.8949,32.9089,37000.0
2010-05-04 15:40:00,47.0,47.02,46.9,46.99,64400.0,32.9019,32.9159,32.8319,32.8949,64400.0
2010-05-04 15:50:00,46.98,47.08,46.97,47.04,109400.0,32.8879,32.9579,32.8809,32.9299,109400.0
2010-05-05 09:30:00,46.9,47.38,46.75,47.1,66200.0,32.8319,33.1679,32.7269,32.9719,66200.0
2010-05-05 09:40:00,47.07,47.11,46.95,47.08,44500.0,32.9509,32.9789,32.8669,32.9579,44500.0
2010-05-05 09:50:00,47.08,47.29,47.04,47.26,59600.0,32.9579,33.1049,32.9299,33.0839,59600.0
2010-05-05 10:00:00,47.26,47.27,47.04,47.04,40800.0,33.0839,33.0909,32.9299,32.9299,40800.0
2010-05-05 10:10:00,47.04,47.22,47.01,47.19,40300.0,32.9299,33.0559,32.9089,33.0349,40300.0
2010-05-05 10:20:00,47.19,47.24,47.14,47.2,28200.0,33.0349,33.0699,32.9999,33.0419,28200.0
2010-05-05 10:30:00,47.21,47.25,47.07,47.07,20600.0,33.0489,33.0769,32.9509,32.9509,20600.0
2010-05-05 10:40:00,47.07,47.2,46.98,47.02,66100.0,32.9509,33.0419,32.8879,32.9159,66100.0
2010-05-05 10:50:00,47.01,47.11,47.0,47.03,87900.0,32.9089,32.9789,32.9019,32.9229,87900.0
2010-05-05 11:00:00,47.02,47.03,46.99,46.99,41200.0,32.9159,32.9229,32.8949,32.8949,41200.0
2010-05-05 11:10:00,46.99,47.02,46.96,46.97,41100.0,32.8949,32.9159,32.8739,32.8809,41100.0
2010-05-05 11:20:00,46.97,47.02,46.94,46.96,38200.0,32.8809,32.9159,32.8599,32.8739,38200.0
2010-05-05 11:30:00,46.96,46.99,46.91,46.95,20600.0,32.8739,32.8949,32.8389,32.8669,20600.0
2010-05-05 11:40:00,46.95,47.0,46.94,46.95,26000.0,32.8669,32.9019,32.8599,32.8669,26000.0
2010-05-05 11:50:00,46.96,47.02,46.89,46.97,70900.0,32.8739,32.9159,32.8249,32.8809,70900.0
2010-05-05 12:00:00,46.97,47.04,46.97,46.99,16700.0,32.8809,32.9299,32.8809,32.8949,16700.0
2010-05-05 12:10:00,47.0,47.04,46.99,47.01,42600.0,32.9019,32.9299,32.8949,32.9089,42600.0
2010-05-05 12:20:00,47.0,47.04,46.99,46.99,33300.0,32.9019,32.9299,32.8949,32.8949,33300.0
2010-05-05 12:30:00,46.99,47.02,46.99,46.99,45000.0,32.8949,32.9159,32.8949,32.8949,45000.0
2010-05-05 12:40:00,47.0,47.02,46.96,47.0,27300.0,32.9019,32.9159,32.8739,32.9019,27300.0
2010-05-05 12:50:00,47.0,47.03,46.98,46.99,26300.0,32.9019,32.9229,32.8879,32.8949,26300.0
2010-05-05 13:00:00,46.98,46.99,46.95,46.99,35100.0,32.8879,32.8949,32.8669,32.8949,35100.0
2010-05-05 13:10:00,46.99,47.01,46.96,46.99,55700.0,32.8949,32.9089,32.8739,32.8949,55700.0
2010-05-05 13:20:00,46.98,47.02,46.98,47.0,27800.0,32.8879,32.9159,32.8879,32.9019,27800.0
2010-05-05 13:30:00,47.0,47.01,46.95,47.01,32700.0,32.9019,32.9089,32.8669,32.9089,32700.0
2010-05-05 13:40:00,47.0,47.02,46.98,47.01,25600.0,32.9019,32.9159,32.8879,32.9089,25600.0
2010-05-05 13:50:00,47.0,47.02,46.97,46.97,23500.0,32.9019,32.9159,32.8809,32.8809,23500.0
2010-05-05 14:00:00,46.98,46.99,46.96,46.99,20600.0,32.8879,32.8949,32.8739,32.8949,20600.0
2010-05-05 14:10:00,46.98,47.02,46.97,47.0,30500.0,32.8879,32.9159,32.8809,32.9019,30500.0
2010-05-05 14:20:00,47.0,47.03,46.97,46.97,29500.0,32.9019,32.9229,32.8809,32.8809,29500.0
2010-05-05 14:30:00,46.97,46.97,46.95,46.96,48200.0,32.8809,32.8809,32.8669,32.8739,48200.0
2010-05-05 14:40:00,46.95,46.98,46.95,46.95,50900.0,32.8669,32.8879,32.8669,32.8669,50900.0
2010-05-05 14:50:00,46.95,46.97,46.92,46.93,86000.0,32.8669,32.8809,32.8459,32.8529,86000.0
2010-05-05 15:00:00,46.94,46.99,46.94,46.98,66100.0,32.8599,32.8949,32.8599,32.8879,66100.0
2010-05-05 15:10:00,46.97,46.98,46.95,46.96,48100.0,32.8809,32.8879,32.8669,32.8739,48100.0
2010-05-05 15:20:00,46.95,47.0,46.95,46.97,60400.0,32.8669,32.9019,32.8669,32.8809,60400.0
2010-05-05 15:30:00,46.97,46.98,46.92,46.96,126000.0,32.8809,32.8879,32.8459,32.8739,126000.0
2010-05-05 15:40:00,46.96,47.03,46.96,46.97,109500.0,32.8739,32.9229,32.8739,32.8809,109500.0
2010-05-05 15:50:00,46.97,47.02,46.97,46.98,128400.0,32.8809,32.9159,32.8809,32.8879,128400.0
2010-05-06 09:30:00,46.97,47.0,46.66,46.79,42100.0,32.8809,32.9019,32.6639,32.7549,42100.0
2010-05-06 09:40:00,46.81,47.1,46.78,47.06,49200.0,32.7689,32.9719,32.7479,32.9439,49200.0
2010-05-06 09:50:00,47.06,47.15,46.98,47.14,43000.0,32.9439,33.0069,32.8879,32.9999,43000.0
2010-05-06 10:00:00,47.12,47.2,47.09,47.1,28900.0,32.9859,33.0419,32.9649,32.9719,28900.0
2010-05-06 10:10:00,47.1,47.25,47.07,47.22,23700.0,32.9719,33.0769,32.9509,33.0559,23700.0
2010-05-06 10:20:00,47.2,47.2,46.97,47.05,34700.0,33.0419,33.0419,32.8809,32.9369,34700.0
2010-05-06 10:30:00,47.03,47.16,47.03,47.16,18100.0,32.9229,33.0139,32.9229,33.0139,18100.0
2010-05-06 10:40:00,47.17,47.23,47.13,47.2,31600.0,33.0209,33.0629,32.9929,33.0419,31600.0
2010-05-06 10:50:00,47.2,47.27,47.17,47.22,47500.0,33.0419,33.0909,33.0209,33.0559,47500.0
2010-05-06 11:00:00,47.21,47.32,47.19,47.31,42100.0,33.0489,33.1259,33.0349,33.1189,42100.0
2010-05-06 11:10:00,47.29,47.33,47.16,47.23,93800.0,33.1049,33.1329,33.0139,33.0629,93800.0
2010-05-06 11:20:00,47.23,47.26,47.16,47.19,30600.0,33.0629,33.0839,33.0139,33.0349,30600.0
2010-05-06 11:30:00,47.19,47.2,47.12,47.19,17700.0,33.0349,33.0419,32.9859,33.0349,17700.0
2010-05-06 11:40:00,47.2,47.2,47.04,47.05,24700.0,33.0419,33.0419,32.9299,32.9369,24700.0
2010-05-06 11:50:00,47.07,47.11,47.02,47.05,36800.0,32.9509,32.9789,32.9159,32.9369,36800.0
2010-05-06 12:00:00,47.04,47.07,46.99,47.0,18100.0,32.9299,32.9509,32.8949,32.9019,18100.0
2010-05-06 12:10:00,47.0,47.11,46.98,46.98,12100.0,32.9019,32.9789,32.8879,32.8879,12100.0
2010-05-06 12:20:00,47.0,47.02,46.97,46.99,13400.0,32.9019,32.9159,32.8809,32.8949,13400.0
2010-05-06 12:30:00,46.99,47.04,46.98,47.02,28300.0,32.8949,32.9299,32.8879,32.9159,28300.0
2010-05-06 12:40:00,47.02,47.03,46.98,47.0,27400.0,32.9159,32.9229,32.8879,32.9019,27400.0
2010-05-06 12:50:00,47.0,47.03,46.98,47.01,27000.0,32.9019,32.9229,32.8879,32.9089,27000.0
2010-05-06 13:00:00,47.01,47.03,46.92,46.94,86800.0,32.9089,32.9229,32.8459,32.8599,86800.0
2010-05-06 13:10:00,46.95,47.0,46.91,47.0,59900.0,32.8669,32.9019,32.8389,32.9019,59900.0
2010-05-06 13:20:00,46.98,47.01,46.96,47.0,38500.0,32.8879,32.9089,32.8739,32.9019,38500.0
2010-05-06 13:30:00,47.0,47.01,46.9,46.94,38100.0,32.9019,32.9089,32.8319,32.8599,38100.0
2010-05-06 13:40:00,46.94,46.96,46.89,46.94,98000.0,32.8599,32.8739,32.8249,32.8599,98000.0
2010-05-06 13:50:00,46.94,47.0,46.9,46.97,135800.0,32.8599,32.9019,32.8319,32.8809,135800.0
2010-05-06 14:00:00,46.97,47.01,46.9,46.91,96400.0,32.8809,32.9089,32.8319,32.8389,96400.0
2010-05-06 14:10:00,46.91,47.0,46.86,46.91,155700.0,32.8389,32.9019,32.8039,32.8389,155700.0
2010-05-06 14:20:00,46.9,46.94,46.8,46.87,202200.0,32.8319,32.8599,32.7619,32.8109,202200.0
2010-05-06 14:30:00,46.88,46.89,46.5,46.5,108700.0,32.8179,32.8249,32.5519,32.5519,108700.0
2010-05-06 14:40:00,46.5,46.51,44.75,44.91,176000.0,32.5519,32.5589,31.3268,31.4388,176000.0
2010-05-06 14:50:00,44.82,46.15,44.82,46.05,121000.0,31.3758,32.3069,31.3758,32.2369,121000.0
2010-05-06 15:00:00,46.04,46.4,45.9,46.31,119500.0,32.2299,32.4819,32.1318,32.4189,119500.0
2010-05-06 15:10:00,46.31,46.45,46.22,46.23,149100.0,32.4189,32.5169,32.3559,32.3629,149100.0
2010-05-06 15:20:00,46.22,46.45,46.2,46.43,100900.0,32.3559,32.5169,32.3419,32.5029,100900.0
2010-05-06 15:30:00,46.47,46.71,46.36,46.61,139900.0,32.5309,32.6989,32.4539,32.6289,139900.0
2010-05-06 15:40:00,46.61,46.71,46.43,46.53,136500.0,32.6289,32.6989,32.5029,32.5729,136500.0
2010-05-06 15:50:00,46.53,46.63,46.33,46.35,164200.0,32.5729,32.6429,32.4329,32.4469,164200.0
2010-05-07 09:30:00,46.0,46.4,45.88,46.21,54600.0,32.2019,32.4819,32.1178,32.3489,54600.0
2010-05-07 09:40:00,46.2,46.52,46.2,46.52,104100.0,32.3419,32.5659,32.3419,32.5659,104100.0
2010-05-07 09:50:00,46.51,46.77,46.51,46.75,106200.0,32.5589,32.7409,32.5589,32.7269,106200.0
2010-05-07 10:00:00,46.73,46.78,46.62,46.65,191700.0,32.7129,32.7479,32.6359,32.6569,191700.0
2010-05-07 10:10:00,46.65,46.65,46.48,46.6,187500.0,32.6569,32.6569,32.5379,32.6219,187500.0
2010-05-07 10:20:00,46.59,46.59,46.06,46.18,197800.0,32.6149,32.6149,32.2439,32.3279,197800.0
2010-05-07 10:30:00,46.17,46.41,46.13,46.33,128200.0,32.3209,32.4889,32.2929,32.4329,128200.0
2010-05-07 10:40:00,46.33,46.43,46.16,46.25,96000.0,32.4329,32.5029,32.3139,32.3769,96000.0
2010-05-07 10:50:00,46.27,46.46,46.21,46.37,74600.0,32.3909,32.5239,32.3489,32.4609,74600.0
2010-05-07 11:00:00,46.37,46.61,46.29,46.58,116500.0,32.4609,32.6289,32.4049,32.6079,116500.0
2010-05-07 11:10:00,46.58,46.84,46.52,46.83,99200.0,32.6079,32.7899,32.5659,32.7829,99200.0
2010-05-07 11:20:00,46.81,46.87,46.7,46.76,121600.0,32.7689,32.8109,32.6919,32.7339,121600.0
2010-05-07 11:30:00,46.74,46.8,46.55,46.62,111000.0,32.7199,32.7619,32.5869,32.6359,111000.0
2010-05-07 11:40:00,46.63,46.87,46.57,46.79,52600.0,32.6429,32.8109,32.6009,32.7549,52600.0
2010-05-07 11:50:00,46.8,46.82,46.63,46.75,52000.0,32.7619,32.7759,32.6429,32.7269,52000.0
2010-05-07 12:00:00,46.75,46.81,46.64,46.79,34000.0,32.7269,32.7689,32.6499,32.7549,34000.0
2010-05-07 12:10:00,46.78,46.9,46.75,46.79,40900.0,32.7479,32.8319,32.7269,32.7549,40900.0
2010-05-07 12:20:00,46.79,46.93,46.72,46.72,55400.0,32.7549,32.8529,32.7059,32.7059,55400.0
2010-05-07 12:30:00,46.72,46.85,46.64,46.77,41600.0,32.7059,32.7969,32.6499,32.7409,41600.0
2010-05-07 12:40:00,46.78,46.92,46.78,46.83,30000.0,32.7479,32.8459,32.7479,32.7829,30000.0
2010-05-07 12:50:00,46.83,46.9,46.76,46.8,43600.0,32.7829,32.8319,32.7339,32.7619,43600.0
2010-05-07 13:00:00,46.8,46.89,46.72,46.72,36000.0,32.7619,32.8249,32.7059,32.7059,36000.0
2010-05-07 13:10:00,46.73,46.81,46.62,46.76,49800.0,32.7129,32.7689,32.6359,32.7339,49800.0
2010-05-07 13:20:00,46.74,46.76,46.6,46.6,43100.0,32.7199,32.7339,32.6219,32.6219,43100.0
2010-05-07 13:30:00,46.6,46.66,46.54,46.66,49200.0,32.6219,32.6639,32.5799,32.6639,49200.0
2010-05-07 13:40:00,46.65,46.84,46.65,46.82,41600.0,32.6569,32.7899,32.6569,32.7759,41600.0
2010-05-07 13:50:00,46.81,46.88,46.73,46.8,50700.0,32.7689,32.8179,32.7129,32.7619,50700.0
2010-05-07 14:00:00,46.8,46.82,46.67,46.67,34300.0,32.7619,32.7759,32.6709,32.6709,34300.0
2010-05-07 14:10:00,46.68,46.7,46.52,46.67,32500.0,32.6779,32.6919,32.5659,32.6709,32500.0
2010-05-07 14:20:00,46.68,46.68,46.44,46.48,30800.0,32.6779,32.6779,32.5099,32.5379,30800.0
2010-05-07 14:30:00,46.47,46.69,46.47,46.69,40300.0,32.5309,32.6849,32.5309,32.6849,40300.0
2010-05-07 14:40:00,46.68,46.74,46.61,46.61,46900.0,32.6779,32.7199,32.6289,32.6289,46900.0
2010-05-07 14:50:00,46.62,46.64,46.51,46.62,33700.0,32.6359,32.6499,32.5589,32.6359,33700.0
2010-05-07 15:00:00,46.62,46.63,46.45,46.46,58200.0,32.6359,32.6429,32.5169,32.5239,58200.0
2010-05-07 15:10:00,46.45,46.46,46.32,46.46,97400.0,32.5169,32.5239,32.4259,32.5239,97400.0
2010-05-07 15:20:00,46.46,46.47,46.39,46.42,69900.0,32.5239,32.5309,32.4749,32.4959,69900.0
2010-05-07 15:30:00,46.43,46.44,46.24,46.38,118400.0,32.5029,32.5099,32.3699,32.4679,118400.0
2010-05-07 15:40:00,46.39,46.54,46.39,46.47,149800.0,32.4749,32.5799,32.4749,32.5309,149800.0
2010-05-07 15:50:00,46.47,46.53,46.37,46.44,153200.0,32.5309,32.5729,32.4609,32.5099,153200.0
2010-05-10 09:30:00,47.89,47.89,47.05,47.38,98200.0,33.5249,33.5249,32.9369,33.1679,98200.0
2010-05-10 09:40:00,47.38,47.59,47.38,47.57,86000.0,33.1679,33.3149,33.1679,33.3009,86000.0
2010-05-10 09:50:00,47.57,47.66,47.49,47.62,52600.0,33.3009,33.3639,33.2449,33.3359,52600.0
2010-05-10 10:00:00,47.6,47.69,47.6,47.69,37200.0,33.3219,33.3849,33.3219,33.3849,37200.0
2010-05-10 10:10:00,47.69,47.77,47.67,47.71,54400.0,33.3849,33.4409,33.3709,33.3989,54400.0
2010-05-10 10:20:00,47.71,47.72,47.55,47.55,29600.0,33.3989,33.4059,33.2869,33.2869,29600.0
2010-05-10 10:30:00,47.54,47.66,47.54,47.56,24300.0,33.2799,33.3639,33.2799,33.2939,24300.0
2010-05-10 10:40:00,47.56,47.61,47.47,47.6,21400.0,33.2939,33.3289,33.2309,33.3219,21400.0
2010-05-10 10:50:00,47.59,47.64,47.51,47.55,19300.0,33.3149,33.3499,33.2589,33.2869,19300.0
2010-05-10 11:00:00,47.55,47.74,47.54,47.64,30700.0,33.2869,33.4199,33.2799,33.3499,30700.0
2010-05-10 11:10:00,47.62,47.66,47.54,47.63,19700.0,33.3359,33.3639,33.2799,33.3429,19700.0
2010-05-10 11:20:00,47.62,47.65,47.54,47.62,24800.0,33.3359,33.3569,33.2799,33.3359,24800.0
2010-05-10 11:30:00,47.61,47.68,47.54,47.67,21300.0,33.3289,33.3779,33.2799,33.3709,21300.0
2010-05-10 11:40:00,47.68,47.73,47.64,47.73,24900.0,33.3779,33.4129,33.3499,33.4129,24900.0
2010-05-10 11:50:00,47.73,47.78,47.72,47.75,30400.0,33.4129,33.4479,33.4059,33.4269,30400.0
2010-05-10 12:00:00,47.75,47.77,47.72,47.76,17900.0,33.4269,33.4409,33.4059,33.4339,17900.0
2010-05-10 12:10:00,47.75,47.84,47.73,47.83,15300.0,33.4269,33.4899,33.4129,33.4829,15300.0
2010-05-10 12:20:00,47.83,47.83,47.75,47.79,127300.0,33.4829,33.4829,33.4269,33.4549,127300.0
2010-05-10 12:30:00,47.78,47.82,47.76,47.76,42100.0,33.4479,33.4759,33.4339,33.4339,42100.0
2010-05-10 12:40:00,47.77,47.77,47.67,47.71,20800.0,33.4409,33.4409,33.3709,33.3989,20800.0
2010-05-10 12:50:00,47.72,47.78,47.71,47.71,14800.0,33.4059,33.4479,33.3989,33.3989,14800.0
2010-05-10 13:00:00,47.71,47.73,47.5,47.52,49800.0,33.3989,33.4129,33.2519,33.2659,49800.0
2010-05-10 13:10:00,47.53,47.69,47.52,47.69,90000.0,33.2729,33.3849,33.2659,33.3849,90000.0
2010-05-10 13:20:00,47.67,47.72,47.62,47.72,24400.0,33.3709,33.4059,33.3359,33.4059,24400.0
2010-05-10 13:30:00,47.72,47.83,47.72,47.81,12400.0,33.4059,33.4829,33.4059,33.4689,12400.0
2010-05-10 13:40:00,47.81,47.81,47.62,47.75,28500.0,33.4689,33.4689,33.3359,33.4269,28500.0
2010-05-10 13:50:00,47.75,47.81,47.69,47.7,18500.0,33.4269,33.4689,33.3849,33.3919,18500.0
2010-05-10 14:00:00,47.7,47.72,47.59,47.72,40400.0,33.3919,33.4059,33.3149,33.4059,40400.0
2010-05-10 14:10:00,47.72,47.73,47.65,47.67,36800.0,33.4059,33.4129,33.3569,33.3709,36800.0
2010-05-10 14:20:00,47.66,47.81,47.66,47.69,30100.0,33.3639,33.4689,33.3639,33.3849,30100.0
2010-05-10 14:30:00,47.68,47.74,47.63,47.63,24200.0,33.3779,33.4199,33.3429,33.3429,24200.0
2010-05-10 14:40:00,47.63,47.71,47.61,47.67,30500.0,33.3429,33.3989,33.3289,33.3709,30500.0
2010-05-10 14:50:00,47.67,47.75,47.63,47.71,23200.0,33.3709,33.4269,33.3429,33.3989,23200.0
2010-05-10 15:00:00,47.7,47.73,47.62,47.64,42000.0,33.3919,33.4129,33.3359,33.3499,42000.0
2010-05-10 15:10:00,47.65,47.74,47.62,47.72,37000.0,33.3569,33.4199,33.3359,33.4059,37000.0
2010-05-10 15:20:00,47.71,47.77,47.68,47.75,35200.0,33.3989,33.4409,33.3779,33.4269,35200.0
2010-05-10 15:30:00,47.75,47.76,47.65,47.74,66400.0,33.4269,33.4339,33.3569,33.4199,66400.0
2010-05-10 15:40:00,47.73,47.78,47.7,47.72,79800.0,33.4129,33.4479,33.3919,33.4059,79800.0
2010-05-10 15:50:00,47.72,47.9,47.71,47.88,152200.0,33.4059,33.5319,33.3989,33.5179,152200.0
2010-05-11 09:30:00,47.49,47.52,47.27,47.46,64800.0,33.2449,33.2659,33.0909,33.2239,64800.0
2010-05-11 09:40:00,47.47,47.56,47.43,47.43,53800.0,33.2309,33.2939,33.2029,33.2029,53800.0
2010-05-11 09:50:00,47.43,47.55,47.42,47.52,27400.0,33.2029,33.2869,33.1959,33.2659,27400.0
2010-05-11 10:00:00,47.53,47.71,47.51,47.71,29400.0,33.2729,33.3989,33.2589,33.3989,29400.0
2010-05-11 10:10:00,47.72,47.8,47.7,47.77,21700.0,33.4059,33.4619,33.3919,33.4409,21700.0
2010-05-11 10:20:00,47.77,47.78,47.69,47.69,35900.0,33.4409,33.4479,33.3849,33.3849,35900.0
2010-05-11 10:30:00,47.69,47.69,47.6,47.63,23800.0,33.3849,33.3849,33.3219,33.3429,23800.0
2010-05-11 10:40:00,47.62,47.71,47.59,47.7,20500.0,33.3359,33.3989,33.3149,33.3919,20500.0
2010-05-11 10:50:00,47.69,47.76,47.69,47.72,41800.0,33.3849,33.4339,33.3849,33.4059,41800.0
2010-05-11 11:00:00,47.72,47.8,47.67,47.8,26400.0,33.4059,33.4619,33.3709,33.4619,26400.0
2010-05-11 11:10:00,47.79,47.87,47.78,47.86,43700.0,33.4549,33.5109,33.4479,33.5039,43700.0
2010-05-11 11:20:00,47.87,47.9,47.81,47.87,18400.0,33.5109,33.5319,33.4689,33.5109,18400.0
2010-05-11 11:30:00,47.88,47.93,47.85,47.89,53100.0,33.5179,33.5529,33.4969,33.5249,53100.0
2010-05-11 11:40:00,47.89,47.92,47.76,47.76,18600.0,33.5249,33.5459,33.4339,33.4339,18600.0
2010-05-11 11:50:00,47.78,47.81,47.76,47.76,21100.0,33.4479,33.4689,33.4339,33.4339,21100.0
2010-05-11 12:00:00,47.76,47.94,47.73,47.93,39400.0,33.4339,33.5599,33.4129,33.5529,39400.0
2010-05-11 12:10:00,47.93,47.97,47.86,47.9,31100.0,33.5529,33.5809,33.5039,33.5319,31100.0
2010-05-11 12:20:00,47.9,47.98,47.89,47.96,26100.0,33.5319,33.5879,33.5249,33.5739,26100.0
2010-05-11 12:30:00,47.96,48.05,47.93,48.04,97900.0,33.5739,33.6369,33.5529,33.6299,97900.0
2010-05-11 12:40:00,48.05,48.14,48.03,48.11,42100.0,33.6369,33.6999,33.6229,33.6789,42100.0
2010-05-11 12:50:00,48.11,48.11,47.97,48.02,28500.0,33.6789,33.6789,33.5809,33.6159,28500.0
2010-05-11 13:00:00,48.04,48.09,48.04,48.07,17000.0,33.6299,33.6649,33.6299,33.6509,17000.0
2010-05-11 13:10:00,48.07,48.13,48.06,48.12,18800.0,33.6509,33.6929,33.6439,33.6859,18800.0
2010-05-11 13:20:00,48.11,48.16,48.07,48.08,13300.0,33.6789,33.7139,33.6509,33.6579,13300.0
2010-05-11 13:30:00,48.08,48.12,48.08,48.12,21500.0,33.6579,33.6859,33.6579,33.6859,21500.0
2010-05-11 13:40:00,48.11,48.18,48.08,48.17,57600.0,33.6789,33.7279,33.6579,33.7209,57600.0
2010-05-11 13:50:00,48.17,48.2,48.14,48.15,17300.0,33.7209,33.7419,33.6999,33.7069,17300.0
2010-05-11 14:00:00,48.14,48.15,48.0,48.02,24700.0,33.6999,33.7069,33.6019,33.6159,24700.0
2010-05-11 14:10:00,48.03,48.07,47.9,47.91,45200.0,33.6229,33.6509,33.5319,33.5389,45200.0
2010-05-11 14:20:00,47.91,47.94,47.86,47.86,48500.0,33.5389,33.5599,33.5039,33.5039,48500.0
2010-05-11 14:30:00,47.88,47.89,47.79,47.85,52000.0,33.5179,33.5249,33.4549,33.4969,52000.0
2010-05-11 14:40:00,47.86,47.96,47.81,47.94,60500.0,33.5039,33.5739,33.4689,33.5599,60500.0
2010-05-11 14:50:00,47.93,47.97,47.87,47.87,43200.0,33.5529,33.5809,33.5109,33.5109,43200.0
2010-05-11 15:00:00,47.88,47.88,47.77,47.77,28300.0,33.5179,33.5179,33.4409,33.4409,28300.0
2010-05-11 15:10:00,47.77,47.8,47.68,47.71,32500.0,33.4409,33.4619,33.3779,33.3989,32500.0
2010-05-11 15:20:00,47.69,47.8,47.65,47.76,37200.0,33.3849,33.4619,33.3569,33.4339,37200.0
2010-05-11 15:30:00,47.75,47.91,47.73,47.88,66600.0,33.4269,33.5389,33.4129,33.5179,66600.0
2010-05-11 15:40:00,47.87,47.96,47.87,47.94,78800.0,33.5109,33.5739,33.5109,33.5599,78800.0
2010-05-11 15:50:00,47.95,47.95,47.79,47.87,283300.0,33.5669,33.5669,33.4549,33.5109,283300.0
2010-05-12 09:30:00,47.83,48.08,47.83,47.99,30900.0,33.4829,33.6579,33.4829,33.5949,30900.0
2010-05-12 09:40:00,47.94,47.99,47.83,47.94,14600.0,33.5599,33.5949,33.4829,33.5599,14600.0
2010-05-12 09:50:00,47.95,47.98,47.72,47.86,46900.0,33.5669,33.5879,33.4059,33.5039,46900.0
2010-05-12 10:00:00,47.87,47.94,47.83,47.9,17600.0,33.5109,33.5599,33.4829,33.5319,17600.0
2010-05-12 10:10:00,47.89,47.97,47.88,47.94,30600.0,33.5249,33.5809,33.5179,33.5599,30600.0
2010-05-12 10:20:00,47.94,48.16,47.94,48.13,43800.0,33.5599,33.7139,33.5599,33.6929,43800.0
2010-05-12 10:30:00,48.13,48.14,48.0,48.04,54000.0,33.6929,33.6999,33.6019,33.6299,54000.0
2010-05-12 10:40:00,48.05,48.06,47.97,48.01,43100.0,33.6369,33.6439,33.5809,33.6089,43100.0
2010-05-12 10:50:00,48.01,48.03,47.94,47.95,14200.0,33.6089,33.6229,33.5599,33.5669,14200.0
2010-05-12 11:00:00,47.96,48.06,47.95,47.97,59600.0,33.5739,33.6439,33.5669,33.5809,59600.0
2010-05-12 11:10:00,47.99,47.99,47.91,47.92,47100.0,33.5949,33.5949,33.5389,33.5459,47100.0
2010-05-12 11:20:00,47.91,47.94,47.86,47.9,19200.0,33.5389,33.5599,33.5039,33.5319,19200.0
2010-05-12 11:30:00,47.91,47.94,47.87,47.92,14200.0,33.5389,33.5599,33.5109,33.5459,14200.0
2010-05-12 11:40:00,47.9,47.91,47.78,47.81,26800.0,33.5319,33.5389,33.4479,33.4689,26800.0
2010-05-12 11:50:00,47.82,47.85,47.78,47.83,25400.0,33.4759,33.4969,33.4479,33.4829,25400.0
2010-05-12 12:00:00,47.83,47.87,47.8,47.84,31100.0,33.4829,33.5109,33.4619,33.4899,31100.0
2010-05-12 12:10:00,47.85,47.92,47.84,47.85,45900.0,33.4969,33.5459,33.4899,33.4969,45900.0
2010-05-12 12:20:00,47.85,47.91,47.84,47.91,29500.0,33.4969,33.5389,33.4899,33.5389,29500.0
2010-05-12 12:30:00,47.92,47.97,47.88,47.92,16400.0,33.5459,33.5809,33.5179,33.5459,16400.0
2010-05-12 12:40:00,47.92,47.92,47.84,47.9,15800.0,33.5459,33.5459,33.4899,33.5319,15800.0
2010-05-12 12:50:00,47.9,47.91,47.85,47.87,33400.0,33.5319,33.5389,33.4969,33.5109,33400.0
2010-05-12 13:00:00,47.88,47.92,47.86,47.91,31600.0,33.5179,33.5459,33.5039,33.5389,31600.0
2010-05-12 13:10:00,47.9,47.93,47.85,47.88,35700.0,33.5319,33.5529,33.4969,33.5179,35700.0
2010-05-12 13:20:00,47.9,47.9,47.8,47.82,33200.0,33.5319,33.5319,33.4619,33.4759,33200.0
2010-05-12 13:30:00,47.83,47.95,47.83,47.93,32300.0,33.4829,33.5669,33.4829,33.5529,32300.0
2010-05-12 13:40:00,47.92,47.92,47.87,47.92,14400.0,33.5459,33.5459,33.5109,33.5459,14400.0
2010-05-12 13:50:00,47.91,47.91,47.86,47.87,21100.0,33.5389,33.5389,33.5039,33.5109,21100.0
2010-05-12 14:00:00,47.87,47.91,47.84,47.87,28200.0,33.5109,33.5389,33.4899,33.5109,28200.0
2010-05-12 14:10:00,47.87,47.91,47.84,47.88,22300.0,33.5109,33.5389,33.4899,33.5179,22300.0
2010-05-12 14:20:00,47.87,47.91,47.85,47.89,38100.0,33.5109,33.5389,33.4969,33.5249,38100.0
2010-05-12 14:30:00,47.88,47.91,47.84,47.9,27900.0,33.5179,33.5389,33.4899,33.5319,27900.0
2010-05-12 14:40:00,47.89,47.93,47.85,47.88,40200.0,33.5249,33.5529,33.4969,33.5179,40200.0
2010-05-12 14:50:00,47.88,47.9,47.83,47.87,27000.0,33.5179,33.5319,33.4829,33.5109,27000.0
2010-05-12 15:00:00,47.88,47.91,47.84,47.85,60900.0,33.5179,33.5389,33.4899,33.4969,60900.0
2010-05-12 15:10:00,47.87,47.92,47.87,47.9,17800.0,33.5109,33.5459,33.5109,33.5319,17800.0
2010-05-12 15:20:00,47.91,47.91,47.85,47.85,47700.0,33.5389,33.5389,33.4969,33.4969,47700.0
2010-05-12 15:30:00,47.85,47.89,47.84,47.89,70700.0,33.4969,33.5249,33.4899,33.5249,70700.0
2010-05-12 15:40:00,47.89,47.98,47.89,47.94,167400.0,33.5249,33.5879,33.5249,33.5599,167400.0
2010-05-12 15:50:00,47.94,48.01,47.9,47.99,159900.0,33.5599,33.6089,33.5319,33.5949,159900.0
2010-05-13 09:30:00,47.9,47.94,47.69,47.73,38100.0,33.5319,33.5599,33.3849,33.4129,38100.0
2010-05-13 09:40:00,47.73,48.08,47.73,48.06,32700.0,33.4129,33.6579,33.4129,33.6439,32700.0
2010-05-13 09:50:00,48.08,48.08,47.86,47.86,28900.0,33.6579,33.6579,33.5039,33.5039,28900.0
2010-05-13 10:00:00,47.85,47.99,47.82,47.91,36400.0,33.4969,33.5949,33.4759,33.5389,36400.0
2010-05-13 10:10:00,47.93,47.97,47.85,47.93,27600.0,33.5529,33.5809,33.4969,33.5529,27600.0
2010-05-13 10:20:00,47.92,47.92,47.76,47.76,31800.0,33.5459,33.5459,33.4339,33.4339,31800.0
2010-05-13 10:30:00,47.75,47.88,47.73,47.86,24300.0,33.4269,33.5179,33.4129,33.5039,24300.0
2010-05-13 10:40:00,47.84,47.97,47.83,47.96,21400.0,33.4899,33.5809,33.4829,33.5739,21400.0
2010-05-13 10:50:00,47.97,47.97,47.88,47.91,27700.0,33.5809,33.5809,33.5179,33.5389,27700.0
2010-05-13 11:00:00,47.91,47.94,47.87,47.94,16400.0,33.5389,33.5599,33.5109,33.5599,16400.0
2010-05-13 11:10:00,47.93,47.96,47.91,47.93,13900.0,33.5529,33.5739,33.5389,33.5529,13900.0
2010-05-13 11:20:00,47.94,47.98,47.9,47.9,17800.0,33.5599,33.5879,33.5319,33.5319,17800.0
2010-05-13 11:30:00,47.91,47.96,47.89,47.93,15700.0,33.5389,33.5739,33.5249,33.5529,15700.0
2010-05-13 11:40:00,47.93,47.99,47.9,47.92,23700.0,33.5529,33.5949,33.5319,33.5459,23700.0
2010-05-13 11:50:00,47.92,47.92,47.85,47.9,15800.0,33.5459,33.5459,33.4969,33.5319,15800.0
2010-05-13 12:00:00,47.9,47.91,47.83,47.9,10700.0,33.5319,33.5389,33.4829,33.5319,10700.0
2010-05-13 12:10:00,47.92,47.94,47.87,47.89,21700.0,33.5459,33.5599,33.5109,33.5249,21700.0
2010-05-13 12:20:00,47.89,47.94,47.87,47.9,12700.0,33.5249,33.5599,33.5109,33.5319,12700.0
2010-05-13 12:30:00,47.9,47.92,47.83,47.84,15500.0,33.5319,33.5459,33.4829,33.4899,15500.0
2010-05-13 12:40:00,47.83,47.92,47.83,47.86,16900.0,33.4829,33.5459,33.4829,33.5039,16900.0
2010-05-13 12:50:00,47.85,47.87,47.82,47.82,14000.0,33.4969,33.5109,33.4759,33.4759,14000.0
2010-05-13 13:00:00,47.82,47.92,47.81,47.88,18300.0,33.4759,33.5459,33.4689,33.5179,18300.0
2010-05-13 13:10:00,47.87,48.02,47.84,47.98,40800.0,33.5109,33.6159,33.4899,33.5879,40800.0
2010-05-13 13:20:00,47.98,48.03,47.92,48.0,23200.0,33.5879,33.6229,33.5459,33.6019,23200.0
2010-05-13 13:30:00,48.0,48.02,47.96,47.97,4200.0,33.6019,33.6159,33.5739,33.5809,4200.0
2010-05-13 13:40:00,47.96,47.96,47.9,47.92,11800.0,33.5739,33.5739,33.5319,33.5459,11800.0
2010-05-13 13:50:00,47.92,47.96,47.92,47.94,20100.0,33.5459,33.5739,33.5459,33.5599,20100.0
2010-05-13 14:00:00,47.93,47.93,47.88,47.88,30600.0,33.5529,33.5529,33.5179,33.5179,30600.0
2010-05-13 14:10:00,47.89,47.9,47.84,47.86,30600.0,33.5249,33.5319,33.4899,33.5039,30600.0
2010-05-13 14:20:00,47.86,47.86,47.76,47.8,31500.0,33.5039,33.5039,33.4339,33.4619,31500.0
2010-05-13 14:30:00,47.79,47.79,47.74,47.77,13900.0,33.4549,33.4549,33.4199,33.4409,13900.0
2010-05-13 14:40:00,47.77,47.78,47.72,47.75,18400.0,33.4409,33.4479,33.4059,33.4269,18400.0
2010-05-13 14:50:00,47.75,47.77,47.67,47.75,17100.0,33.4269,33.4409,33.3709,33.4269,17100.0
2010-05-13 15:00:00,47.75,47.8,47.72,47.72,43700.0,33.4269,33.4619,33.4059,33.4059,43700.0
2010-05-13 15:10:00,47.72,47.73,47.56,47.58,40400.0,33.4059,33.4129,33.2939,33.3079,40400.0
2010-05-13 15:20:00,47.59,47.62,47.58,47.62,32500.0,33.3149,33.3359,33.3079,33.3359,32500.0
2010-05-13 15:30:00,47.63,47.68,47.54,47.58,69100.0,33.3429,33.3779,33.2799,33.3079,69100.0
2010-05-13 15:40:00,47.57,47.69,47.52,47.66,90500.0,33.3009,33.3849,33.2659,33.3639,90500.0
2010-05-13 15:50:00,47.65,47.71,47.52,47.53,112200.0,33.3569,33.3989,33.2659,33.2729,112200.0
2010-05-14 09:30:00,47.6,47.62,47.35,47.38,53800.0,33.3219,33.3359,33.1469,33.1679,53800.0
2010-05-14 09:40:00,47.4,47.4,47.26,47.37,55600.0,33.1819,33.1819,33.0839,33.1609,55600.0
2010-05-14 09:50:00,47.34,47.37,47.26,47.28,23700.0,33.1399,33.1609,33.0839,33.0979,23700.0
2010-05-14 10:00:00,47.29,47.32,47.13,47.32,39400.0,33.1049,33.1259,32.9929,33.1259,39400.0
2010-05-14 10:10:00,47.31,47.38,47.31,47.35,31000.0,33.1189,33.1679,33.1189,33.1469,31000.0
2010-05-14 10:20:00,47.36,47.39,47.18,47.19,20800.0,33.1539,33.1749,33.0279,33.0349,20800.0
2010-05-14 10:30:00,47.2,47.29,47.12,47.13,20900.0,33.0419,33.1049,32.9859,32.9929,20900.0
2010-05-14 10:40:00,47.12,47.21,47.06,47.2,28200.0,32.9859,33.0489,32.9439,33.0419,28200.0
2010-05-14 10:50:00,47.21,47.22,47.12,47.16,34700.0,33.0489,33.0559,32.9859,33.0139,34700.0
2010-05-14 11:00:00,47.16,47.16,47.03,47.05,24300.0,33.0139,33.0139,32.9229,32.9369,24300.0
2010-05-14 11:10:00,47.04,47.17,46.98,46.99,40300.0,32.9299,33.0209,32.8879,32.8949,40300.0
2010-05-14 11:20:00,46.98,47.03,46.95,47.03,30300.0,32.8879,32.9229,32.8669,32.9229,30300.0
2010-05-14 11:30:00,47.02,47.11,46.97,47.04,48900.0,32.9159,32.9789,32.8809,32.9299,48900.0
2010-05-14 11:40:00,47.05,47.06,46.97,47.06,19600.0,32.9369,32.9439,32.8809,32.9439,19600.0
2010-05-14 11:50:00,47.05,47.08,46.99,47.08,36900.0,32.9369,32.9579,32.8949,32.9579,36900.0
2010-05-14 12:00:00,47.08,47.09,46.95,47.01,38300.0,32.9579,32.9649,32.8669,32.9089,38300.0
2010-05-14 12:10:00,47.0,47.18,46.99,47.18,39200.0,32.9019,33.0279,32.8949,33.0279,39200.0
2010-05-14 12:20:00,47.18,47.19,47.1,47.13,36900.0,33.0279,33.0349,32.9719,32.9929,36900.0
2010-05-14 12:30:00,47.12,47.24,47.12,47.23,13100.0,32.9859,33.0699,32.9859,33.0629,13100.0
2010-05-14 12:40:00,47.22,47.27,47.01,47.03,13800.0,33.0559,33.0909,32.9089,32.9229,13800.0
2010-05-14 12:50:00,47.03,47.12,47.03,47.1,12600.0,32.9229,32.9859,32.9229,32.9719,12600.0
2010-05-14 13:00:00,47.1,47.13,47.0,47.02,15900.0,32.9719,32.9929,32.9019,32.9159,15900.0
2010-05-14 13:10:00,47.01,47.08,46.96,46.98,30800.0,32.9089,32.9579,32.8739,32.8879,30800.0
2010-05-14 13:20:00,46.99,47.05,46.98,46.98,26900.0,32.8949,32.9369,32.8879,32.8879,26900.0
2010-05-14 13:30:00,46.97,46.99,46.96,46.98,16300.0,32.8809,32.8949,32.8739,32.8879,16300.0
2010-05-14 13:40:00,46.97,47.03,46.96,47.01,22300.0,32.8809,32.9229,32.8739,32.9089,22300.0
2010-05-14 13:50:00,47.02,47.06,46.98,47.03,15000.0,32.9159,32.9439,32.8879,32.9229,15000.0
2010-05-14 14:00:00,47.03,47.07,46.98,46.98,11700.0,32.9229,32.9509,32.8879,32.8879,11700.0
2010-05-14 14:10:00,46.98,46.99,46.95,46.95,39100.0,32.8879,32.8949,32.8669,32.8669,39100.0
2010-05-14 14:20:00,46.95,47.0,46.92,46.99,22700.0,32.8669,32.9019,32.8459,32.8949,22700.0
2010-05-14 14:30:00,47.0,47.1,46.99,47.07,32500.0,32.9019,32.9719,32.8949,32.9509,32500.0
2010-05-14 14:40:00,47.06,47.11,47.03,47.11,30900.0,32.9439,32.9789,32.9229,32.9789,30900.0
2010-05-14 14:50:00,47.11,47.15,46.99,47.02,26300.0,32.9789,33.0069,32.8949,32.9159,26300.0
2010-05-14 15:00:00,47.02,47.04,47.01,47.03,28500.0,32.9159,32.9299,32.9089,32.9229,28500.0
2010-05-14 15:10:00,47.03,47.1,47.02,47.06,45100.0,32.9229,32.9719,32.9159,32.9439,45100.0
2010-05-14 15:20:00,47.06,47.09,47.01,47.07,65200.0,32.9439,32.9649,32.9089,32.9509,65200.0
2010-05-14 15:30:00,47.07,47.12,47.04,47.09,88200.0,32.9509,32.9859,32.9299,32.9649,88200.0
2010-05-14 15:40:00,47.08,47.2,47.07,47.19,145400.0,32.9579,33.0419,32.9509,33.0349,145400.0
2010-05-14 15:50:00,47.18,47.31,47.15,47.26,349600.0,33.0279,33.1189,33.0069,33.0839,349600.0
2010-05-17 09:30:00,47.34,47.34,47.08,47.32,13900.0,33.1399,33.1399,32.9579,33.1259,13900.0
2010-05-17 09:40:00,47.32,47.53,47.32,47.5,33900.0,33.1259,33.2729,33.1259,33.2519,33900.0
2010-05-17 09:50:00,47.49,47.69,47.45,47.66,60600.0,33.2449,33.3849,33.2169,33.3639,60600.0
2010-05-17 10:00:00,47.67,47.76,47.62,47.65,41200.0,33.3709,33.4339,33.3359,33.3569,41200.0
2010-05-17 10:10:00,47.66,47.8,47.65,47.76,17300.0,33.3639,33.4619,33.3569,33.4339,17300.0
2010-05-17 10:20:00,47.75,47.83,47.73,47.8,39500.0,33.4269,33.4829,33.4129,33.4619,39500.0
2010-05-17 10:30:00,47.81,47.84,47.76,47.76,18000.0,33.4689,33.4899,33.4339,33.4339,18000.0
2010-05-17 10:40:00,47.76,47.84,47.71,47.83,28400.0,33.4339,33.4899,33.3989,33.4829,28400.0
2010-05-17 10:50:00,47.82,47.88,47.78,47.79,16900.0,33.4759,33.5179,33.4479,33.4549,16900.0
2010-05-17 11:00:00,47.79,47.83,47.72,47.8,17300.0,33.4549,33.4829,33.4059,33.4619,17300.0
2010-05-17 11:10:00,47.8,47.85,47.75,47.77,33600.0,33.4619,33.4969,33.4269,33.4409,33600.0
2010-05-17 11:20:00,47.77,47.8,47.68,47.8,33300.0,33.4409,33.4619,33.3779,33.4619,33300.0
2010-05-17 11:30:00,47.79,47.83,47.77,47.82,24700.0,33.4549,33.4829,33.4409,33.4759,24700.0
2010-05-17 11:40:00,47.8,47.91,47.78,47.85,41000.0,33.4619,33.5389,33.4479,33.4969,41000.0
2010-05-17 11:50:00,47.85,47.85,47.67,47.72,39400.0,33.4969,33.4969,33.3709,33.4059,39400.0
2010-05-17 12:00:00,47.72,47.72,47.39,47.4,78800.0,33.4059,33.4059,33.1749,33.1819,78800.0
2010-05-17 12:10:00,47.39,47.55,47.38,47.53,30800.0,33.1749,33.2869,33.1679,33.2729,30800.0
2010-05-17 12:20:00,47.53,47.67,47.5,47.62,41700.0,33.2729,33.3709,33.2519,33.3359,41700.0
2010-05-17 12:30:00,47.62,47.71,47.6,47.68,34700.0,33.3359,33.3989,33.3219,33.3779,34700.0
2010-05-17 12:40:00,47.69,47.69,47.64,47.65,23400.0,33.3849,33.3849,33.3499,33.3569,23400.0
2010-05-17 12:50:00,47.65,47.69,47.61,47.67,23400.0,33.3569,33.3849,33.3289,33.3709,23400.0
2010-05-17 13:00:00,47.67,47.72,47.61,47.69,24500.0,33.3709,33.4059,33.3289,33.3849,24500.0
2010-05-17 13:10:00,47.69,47.83,47.65,47.82,31300.0,33.3849,33.4829,33.3569,33.4759,31300.0
2010-05-17 13:20:00,47.82,47.88,47.78,47.86,41000.0,33.4759,33.5179,33.4479,33.5039,41000.0
2010-05-17 13:30:00,47.85,47.91,47.76,47.79,36500.0,33.4969,33.5389,33.4339,33.4549,36500.0
2010-05-17 13:40:00,47.78,47.8,47.74,47.74,34100.0,33.4479,33.4619,33.4199,33.4199,34100.0
2010-05-17 13:50:00,47.74,47.84,47.7,47.84,20400.0,33.4199,33.4899,33.3919,33.4899,20400.0
2010-05-17 14:00:00,47.82,47.94,47.81,47.82,57000.0,33.4759,33.5599,33.4689,33.4759,57000.0
2010-05-17 14:10:00,47.82,47.88,47.79,47.8,30500.0,33.4759,33.5179,33.4549,33.4619,30500.0
2010-05-17 14:20:00,47.81,47.86,47.81,47.85,35200.0,33.4689,33.5039,33.4689,33.4969,35200.0
2010-05-17 14:30:00,47.84,47.87,47.79,47.86,36900.0,33.4899,33.5109,33.4549,33.5039,36900.0
2010-05-17 14:40:00,47.86,47.9,47.84,47.88,17700.0,33.5039,33.5319,33.4899,33.5179,17700.0
2010-05-17 14:50:00,47.88,47.92,47.87,47.91,36400.0,33.5179,33.5459,33.5109,33.5389,36400.0
2010-05-17 15:00:00,47.92,47.99,47.88,47.89,70700.0,33.5459,33.5949,33.5179,33.5249,70700.0
2010-05-17 15:10:00,47.9,47.97,47.85,47.85,41000.0,33.5319,33.5809,33.4969,33.4969,41000.0
2010-05-17 15:20:00,47.86,47.92,47.79,47.92,43400.0,33.5039,33.5459,33.4549,33.5459,43400.0
2010-05-17 15:30:00,47.91,48.05,47.91,48.03,80300.0,33.5389,33.6369,33.5389,33.6229,80300.0
2010-05-17 15:40:00,48.04,48.06,47.95,47.97,83600.0,33.6299,33.6439,33.5669,33.5809,83600.0
2010-05-17 15:50:00,47.97,48.06,47.97,48.01,115400.0,33.5809,33.6439,33.5809,33.6089,115400.0
2010-05-18 09:30:00,48.34,48.34,47.97,47.99,38300.0,33.8399,33.8399,33.5809,33.5949,38300.0
2010-05-18 09:40:00,48.0,48.2,47.99,48.18,24200.0,33.6019,33.7419,33.5949,33.7279,24200.0
2010-05-18 09:50:00,48.2,48.25,48.16,48.23,48900.0,33.7419,33.7769,33.7139,33.7629,48900.0
2010-05-18 10:00:00,48.24,48.33,48.22,48.25,112800.0,33.7699,33.8329,33.7559,33.7769,112800.0
2010-05-18 10:10:00,48.25,48.25,48.1,48.12,37300.0,33.7769,33.7769,33.6719,33.6859,37300.0
2010-05-18 10:20:00,48.12,48.13,47.99,48.02,36900.0,33.6859,33.6929,33.5949,33.6159,36900.0
2010-05-18 10:30:00,48.02,48.18,48.01,48.16,25700.0,33.6159,33.7279,33.6089,33.7139,25700.0
2010-05-18 10:40:00,48.16,48.24,48.14,48.19,30900.0,33.7139,33.7699,33.6999,33.7349,30900.0
2010-05-18 10:50:00,48.18,48.21,48.13,48.15,33200.0,33.7279,33.7489,33.6929,33.7069,33200.0
2010-05-18 11:00:00,48.16,48.19,48.11,48.16,22300.0,33.7139,33.7349,33.6789,33.7139,22300.0
2010-05-18 11:10:00,48.15,48.22,48.12,48.21,30000.0,33.7069,33.7559,33.6859,33.7489,30000.0
2010-05-18 11:20:00,48.21,48.23,48.14,48.2,34000.0,33.7489,33.7629,33.6999,33.7419,34000.0
2010-05-18 11:30:00,48.2,48.24,48.16,48.21,31800.0,33.7419,33.7699,33.7139,33.7489,31800.0
2010-05-18 11:40:00,48.2,48.21,48.14,48.18,30600.0,33.7419,33.7489,33.6999,33.7279,30600.0
2010-05-18 11:50:00,48.15,48.2,48.14,48.15,14200.0,33.7069,33.7419,33.6999,33.7069,14200.0
2010-05-18 12:00:00,48.15,48.17,48.12,48.16,88200.0,33.7069,33.7209,33.6859,33.7139,88200.0
2010-05-18 12:10:00,48.15,48.25,48.15,48.17,58800.0,33.7069,33.7769,33.7069,33.7209,58800.0
2010-05-18 12:20:00,48.17,48.18,48.08,48.13,52700.0,33.7209,33.7279,33.6579,33.6929,52700.0
2010-05-18 12:30:00,48.13,48.24,48.13,48.23,35400.0,33.6929,33.7699,33.6929,33.7629,35400.0
2010-05-18 12:40:00,48.21,48.26,48.18,48.25,75400.0,33.7489,33.7839,33.7279,33.7769,75400.0
2010-05-18 12:50:00,48.25,48.26,48.14,48.16,43400.0,33.7769,33.7839,33.6999,33.7139,43400.0
2010-05-18 13:00:00,48.15,48.21,48.12,48.21,62900.0,33.7069,33.7489,33.6859,33.7489,62900.0
2010-05-18 13:10:00,48.21,48.23,48.15,48.2,17400.0,33.7489,33.7629,33.7069,33.7419,17400.0
2010-05-18 13:20:00,48.2,48.25,48.18,48.23,20100.0,33.7419,33.7769,33.7279,33.7629,20100.0
2010-05-18 13:30:00,48.22,48.24,48.13,48.18,36100.0,33.7559,33.7699,33.6929,33.7279,36100.0
2010-05-18 13:40:00,48.17,48.2,48.1,48.2,36500.0,33.7209,33.7419,33.6719,33.7419,36500.0
2010-05-18 13:50:00,48.2,48.23,48.12,48.12,25500.0,33.7419,33.7629,33.6859,33.6859,25500.0
2010-05-18 14:00:00,48.12,48.2,48.09,48.12,41200.0,33.6859,33.7419,33.6649,33.6859,41200.0
2010-05-18 14:10:00,48.11,48.12,48.03,48.06,33300.0,33.6789,33.6859,33.6229,33.6439,33300.0
2010-05-18 14:20:00,48.06,48.07,47.96,48.05,27600.0,33.6439,33.6509,33.5739,33.6369,27600.0
2010-05-18 14:30:00,48.05,48.05,47.91,47.96,22700.0,33.6369,33.6369,33.5389,33.5739,22700.0
2010-05-18 14:40:00,47.96,48.0,47.89,47.92,69100.0,33.5739,33.6019,33.5249,33.5459,69100.0
2010-05-18 14:50:00,47.92,47.92,47.82,47.87,26700.0,33.5459,33.5459,33.4759,33.5109,26700.0
2010-05-18 15:00:00,47.86,47.89,47.8,47.86,27100.0,33.5039,33.5249,33.4619,33.5039,27100.0
2010-05-18 15:10:00,47.86,47.99,47.86,47.96,21400.0,33.5039,33.5949,33.5039,33.5739,21400.0
2010-05-18 15:20:00,47.95,47.95,47.82,47.82,18300.0,33.5669,33.5669,33.4759,33.4759,18300.0
2010-05-18 15:30:00,47.81,47.88,47.8,47.88,65900.0,33.4689,33.5179,33.4619,33.5179,65900.0
2010-05-18 15:40:00,47.88,47.93,47.85,47.9,129500.0,33.5179,33.5529,33.4969,33.5319,129500.0
2010-05-18 15:50:00,47.89,47.94,47.86,47.88,119500.0,33.5249,33.5599,33.5039,33.5179,119500.0
2010-05-19 09:30:00,47.75,47.89,47.64,47.7,34600.0,33.4269,33.5249,33.3499,33.3919,34600.0
2010-05-19 09:40:00,47.68,47.77,47.58,47.65,35600.0,33.3779,33.4409,33.3079,33.3569,35600.0
2010-05-19 09:50:00,47.66,47.72,47.56,47.72,32700.0,33.3639,33.4059,33.2939,33.4059,32700.0
2010-05-19 10:00:00,47.73,47.8,47.63,47.71,36000.0,33.4129,33.4619,33.3429,33.3989,36000.0
2010-05-19 10:10:00,47.71,47.79,47.56,47.58,44100.0,33.3989,33.4549,33.2939,33.3079,44100.0
2010-05-19 10:20:00,47.58,47.59,47.44,47.56,50200.0,33.3079,33.3149,33.2099,33.2939,50200.0
2010-05-19 10:30:00,47.56,47.65,47.5,47.58,42300.0,33.2939,33.3569,33.2519,33.3079,42300.0
2010-05-19 10:40:00,47.57,47.68,47.52,47.6,30300.0,33.3009,33.3779,33.2659,33.3219,30300.0
2010-05-19 10:50:00,47.6,47.79,47.53,47.79,34000.0,33.3219,33.4549,33.2729,33.4549,34000.0
2010-05-19 11:00:00,47.75,47.79,47.65,47.71,22800.0,33.4269,33.4549,33.3569,33.3989,22800.0
2010-05-19 11:10:00,47.69,47.82,47.64,47.73,35400.0,33.3849,33.4759,33.3499,33.4129,35400.0
2010-05-19 11:20:00,47.74,47.74,47.56,47.68,24400.0,33.4199,33.4199,33.2939,33.3779,24400.0
2010-05-19 11:30:00,47.68,47.72,47.64,47.71,26300.0,33.3779,33.4059,33.3499,33.3989,26300.0
2010-05-19 11:40:00,47.7,47.7,47.6,47.61,32800.0,33.3919,33.3919,33.3219,33.3289,32800.0
2010-05-19 11:50:00,47.59,47.78,47.59,47.72,35000.0,33.3149,33.4479,33.3149,33.4059,35000.0
2010-05-19 12:00:00,47.7,47.76,47.65,47.72,24900.0,33.3919,33.4339,33.3569,33.4059,24900.0
2010-05-19 12:10:00,47.71,47.73,47.62,47.68,21700.0,33.3989,33.4129,33.3359,33.3779,21700.0
2010-05-19 12:20:00,47.68,47.77,47.67,47.69,25900.0,33.3779,33.4409,33.3709,33.3849,25900.0
2010-05-19 12:30:00,47.69,47.7,47.63,47.66,24300.0,33.3849,33.3919,33.3429,33.3639,24300.0
2010-05-19 12:40:00,47.65,47.66,47.59,47.65,20000.0,33.3569,33.3639,33.3149,33.3569,20000.0
2010-05-19 12:50:00,47.65,47.78,47.65,47.78,19400.0,33.3569,33.4479,33.3569,33.4479,19400.0
2010-05-19 13:00:00,47.77,47.77,47.66,47.72,25300.0,33.4409,33.4409,33.3639,33.4059,25300.0
2010-05-19 13:10:00,47.72,47.79,47.69,47.78,11900.0,33.4059,33.4549,33.3849,33.4479,11900.0
2010-05-19 13:20:00,47.78,47.85,47.77,47.81,33300.0,33.4479,33.4969,33.4409,33.4689,33300.0
2010-05-19 13:30:00,47.82,47.86,47.76,47.86,53900.0,33.4759,33.5039,33.4339,33.5039,53900.0
2010-05-19 13:40:00,47.85,47.98,47.84,47.97,18000.0,33.4969,33.5879,33.4899,33.5809,18000.0
2010-05-19 13:50:00,47.97,47.97,47.9,47.93,11900.0,33.5809,33.5809,33.5319,33.5529,11900.0
2010-05-19 14:00:00,47.93,47.98,47.86,47.87,29800.0,33.5529,33.5879,33.5039,33.5109,29800.0
2010-05-19 14:10:00,47.86,47.87,47.82,47.85,18900.0,33.5039,33.5109,33.4759,33.4969,18900.0
2010-05-19 14:20:00,47.85,47.91,47.84,47.91,11900.0,33.4969,33.5389,33.4899,33.5389,11900.0
2010-05-19 14:30:00,47.89,47.89,47.75,47.8,23900.0,33.5249,33.5249,33.4269,33.4619,23900.0
2010-05-19 14:40:00,47.8,47.89,47.79,47.88,21700.0,33.4619,33.5249,33.4549,33.5179,21700.0
2010-05-19 14:50:00,47.87,47.88,47.81,47.83,19600.0,33.5109,33.5179,33.4689,33.4829,19600.0
2010-05-19 15:00:00,47.83,47.84,47.68,47.71,38500.0,33.4829,33.4899,33.3779,33.3989,38500.0
2010-05-19 15:10:00,47.7,47.76,47.7,47.75,33900.0,33.3919,33.4339,33.3919,33.4269,33900.0
2010-05-19 15:20:00,47.75,47.81,47.69,47.78,56600.0,33.4269,33.4689,33.3849,33.4479,56600.0
2010-05-19 15:30:00,47.78,47.87,47.74,47.84,108100.0,33.4479,33.5109,33.4199,33.4899,108100.0
2010-05-19 15:40:00,47.84,47.89,47.76,47.81,125600.0,33.4899,33.5249,33.4339,33.4689,125600.0
2010-05-19 15:50:00,47.82,47.85,47.72,47.75,123200.0,33.4759,33.4969,33.4059,33.4269,123200.0
2010-05-20 09:30:00,47.3,47.53,47.02,47.06,389600.0,33.1119,33.2729,32.9159,32.9439,389600.0
2010-05-20 09:40:00,47.05,47.06,46.95,46.99,71600.0,32.9369,32.9439,32.8669,32.8949,71600.0
2010-05-20 09:50:00,46.99,47.29,46.99,47.26,56700.0,32.8949,33.1049,32.8949,33.0839,56700.0
2010-05-20 10:00:00,47.25,47.29,47.13,47.15,57900.0,33.0769,33.1049,32.9929,33.0069,57900.0
2010-05-20 10:10:00,47.15,47.15,46.93,47.0,83000.0,33.0069,33.0069,32.8529,32.9019,83000.0
2010-05-20 10:20:00,46.99,47.0,46.8,46.86,73000.0,32.8949,32.9019,32.7619,32.8039,73000.0
2010-05-20 10:30:00,46.88,47.02,46.78,46.79,25600.0,32.8179,32.9159,32.7479,32.7549,25600.0
2010-05-20 10:40:00,46.77,46.94,46.76,46.87,87600.0,32.7409,32.8599,32.7339,32.8109,87600.0
2010-05-20 10:50:00,46.86,46.93,46.85,46.87,59100.0,32.8039,32.8529,32.7969,32.8109,59100.0
2010-05-20 11:00:00,46.86,46.9,46.83,46.86,54200.0,32.8039,32.8319,32.7829,32.8039,54200.0
2010-05-20 11:10:00,46.88,46.98,46.82,46.93,60500.0,32.8179,32.8879,32.7759,32.8529,60500.0
2010-05-20 11:20:00,46.92,47.12,46.92,47.08,61700.0,32.8459,32.9859,32.8459,32.9579,61700.0
2010-05-20 11:30:00,47.05,47.06,47.0,47.05,42400.0,32.9369,32.9439,32.9019,32.9369,42400.0
2010-05-20 11:40:00,47.05,47.11,47.02,47.08,35100.0,32.9369,32.9789,32.9159,32.9579,35100.0
2010-05-20 11:50:00,47.07,47.08,46.97,47.0,37800.0,32.9509,32.9579,32.8809,32.9019,37800.0
2010-05-20 12:00:00,47.01,47.1,46.97,47.08,27100.0,32.9089,32.9719,32.8809,32.9579,27100.0
2010-05-20 12:10:00,47.09,47.09,46.95,46.99,48600.0,32.9649,32.9649,32.8669,32.8949,48600.0
2010-05-20 12:20:00,46.99,47.06,46.97,47.03,21300.0,32.8949,32.9439,32.8809,32.9229,21300.0
2010-05-20 12:30:00,47.03,47.12,47.02,47.08,31500.0,32.9229,32.9859,32.9159,32.9579,31500.0
2010-05-20 12:40:00,47.08,47.08,47.0,47.03,29500.0,32.9579,32.9579,32.9019,32.9229,29500.0
2010-05-20 12:50:00,47.02,47.06,46.91,46.91,50100.0,32.9159,32.9439,32.8389,32.8389,50100.0
2010-05-20 13:00:00,46.9,46.98,46.87,46.97,68300.0,32.8319,32.8879,32.8109,32.8809,68300.0
2010-05-20 13:10:00,46.96,47.04,46.95,47.01,19700.0,32.8739,32.9299,32.8669,32.9089,19700.0
2010-05-20 13:20:00,47.0,47.2,46.99,47.13,35600.0,32.9019,33.0419,32.8949,32.9929,35600.0
2010-05-20 13:30:00,47.12,47.23,47.07,47.07,25700.0,32.9859,33.0629,32.9509,32.9509,25700.0
2010-05-20 13:40:00,47.08,47.26,47.08,47.16,36800.0,32.9579,33.0839,32.9579,33.0139,36800.0
2010-05-20 13:50:00,47.16,47.2,47.11,47.15,57600.0,33.0139,33.0419,32.9789,33.0069,57600.0
2010-05-20 14:00:00,47.14,47.14,47.01,47.09,52000.0,32.9999,32.9999,32.9089,32.9649,52000.0
2010-05-20 14:10:00,47.08,47.25,47.08,47.25,33200.0,32.9579,33.0769,32.9579,33.0769,33200.0
2010-05-20 14:20:00,47.25,47.3,47.12,47.14,46600.0,33.0769,33.1119,32.9859,32.9999,46600.0
2010-05-20 14:30:00,47.13,47.29,47.09,47.28,42500.0,32.9929,33.1049,32.9649,33.0979,42500.0
2010-05-20 14:40:00,47.28,47.33,47.13,47.2,44400.0,33.0979,33.1329,32.9929,33.0419,44400.0
2010-05-20 14:50:00,47.21,47.31,47.03,47.04,57700.0,33.0489,33.1189,32.9229,32.9299,57700.0
2010-05-20 15:00:00,47.04,47.08,46.94,47.03,87500.0,32.9299,32.9579,32.8599,32.9229,87500.0
2010-05-20 15:10:00,47.03,47.03,46.97,47.02,45000.0,32.9229,32.9229,32.8809,32.9159,45000.0
2010-05-20 15:20:00,47.03,47.08,46.98,47.0,47400.0,32.9229,32.9579,32.8879,32.9019,47400.0
2010-05-20 15:30:00,47.0,47.05,46.98,46.99,80300.0,32.9019,32.9369,32.8879,32.8949,80300.0
2010-05-20 15:40:00,46.99,47.04,46.91,47.0,186600.0,32.8949,32.9299,32.8389,32.9019,186600.0
2010-05-20 15:50:00,47.0,47.0,46.64,46.64,243000.0,32.9019,32.9019,32.6499,32.6499,243000.0
2010-05-21 09:30:00,46.1,46.58,45.59,45.99,292500.0,32.4937,32.832,32.1342,32.4161,292500.0
2010-05-21 09:40:00,45.96,46.1,45.95,46.03,120500.0,32.395,32.4937,32.3879,32.4443,120500.0
2010-05-21 09:50:00,46.04,46.25,45.98,46.25,64200.0,32.4514,32.5994,32.4091,32.5994,64200.0
2010-05-21 10:00:00,46.24,46.36,46.17,46.26,75800.0,32.5923,32.6769,32.543,32.6064,75800.0
2010-05-21 10:10:00,46.26,46.29,46.1,46.11,120600.0,32.6064,32.6276,32.4937,32.5007,120600.0
2010-05-21 10:20:00,46.11,46.23,46.1,46.2,48800.0,32.5007,32.5853,32.4937,32.5641,48800.0
2010-05-21 10:30:00,46.22,46.36,46.19,46.32,64900.0,32.5782,32.6769,32.5571,32.6487,64900.0
2010-05-21 10:40:00,46.32,46.33,46.2,46.2,105600.0,32.6487,32.6558,32.5641,32.5641,105600.0
2010-05-21 10:50:00,46.2,46.22,46.12,46.2,71400.0,32.5641,32.5782,32.5078,32.5641,71400.0
2010-05-21 11:00:00,46.19,46.28,46.18,46.22,58800.0,32.5571,32.6205,32.55,32.5782,58800.0
2010-05-21 11:10:00,46.22,46.28,46.2,46.25,114200.0,32.5782,32.6205,32.5641,32.5994,114200.0
2010-05-21 11:20:00,46.25,46.34,46.21,46.31,65300.0,32.5994,32.6628,32.5712,32.6417,65300.0
2010-05-21 11:30:00,46.31,46.48,46.29,46.47,61500.0,32.6417,32.7615,32.6276,32.7545,61500.0
2010-05-21 11:40:00,46.48,46.63,46.46,46.48,54100.0,32.7615,32.8672,32.7474,32.7615,54100.0
2010-05-21 11:50:00,46.48,46.59,46.45,46.5,54000.0,32.7615,32.839,32.7404,32.7756,54000.0
2010-05-21 12:00:00,46.5,46.5,46.4,46.42,43600.0,32.7756,32.7756,32.7051,32.7192,43600.0
2010-05-21 12:10:00,46.41,46.54,46.36,46.51,20400.0,32.7122,32.8038,32.6769,32.7826,20400.0
2010-05-21 12:20:00,46.51,46.52,46.42,46.49,27100.0,32.7826,32.7897,32.7192,32.7685,27100.0
2010-05-21 12:30:00,46.5,46.57,46.45,46.46,76600.0,32.7756,32.8249,32.7404,32.7474,76600.0
2010-05-21 12:40:00,46.46,46.51,46.36,46.36,35400.0,32.7474,32.7826,32.6769,32.6769,35400.0
2010-05-21 12:50:00,46.37,46.47,46.37,46.38,18500.0,32.684,32.7545,32.684,32.691,18500.0
2010-05-21 13:00:00,46.39,46.44,46.31,46.37,23700.0,32.6981,32.7333,32.6417,32.684,23700.0
2010-05-21 13:10:00,46.37,46.44,46.31,46.32,62700.0,32.684,32.7333,32.6417,32.6487,62700.0
2010-05-21 13:20:00,46.32,46.33,46.2,46.27,50000.0,32.6487,32.6558,32.5641,32.6135,50000.0
2010-05-21 13:30:00,46.29,46.36,46.26,46.27,20600.0,32.6276,32.6769,32.6064,32.6135,20600.0
2010-05-21 13:40:00,46.27,46.35,46.27,46.29,44700.0,32.6135,32.6699,32.6135,32.6276,44700.0
2010-05-21 13:50:00,46.28,46.31,46.24,46.29,68200.0,32.6205,32.6417,32.5923,32.6276,68200.0
2010-05-21 14:00:00,46.3,46.36,46.23,46.28,35500.0,32.6346,32.6769,32.5853,32.6205,35500.0
2010-05-21 14:10:00,46.29,46.29,46.19,46.25,22100.0,32.6276,32.6276,32.5571,32.5994,22100.0
2010-05-21 14:20:00,46.26,46.27,46.19,46.23,67000.0,32.6064,32.6135,32.5571,32.5853,67000.0
2010-05-21 14:30:00,46.23,46.28,46.19,46.19,92800.0,32.5853,32.6205,32.5571,32.5571,92800.0
2010-05-21 14:40:00,46.21,46.27,46.13,46.22,66600.0,32.5712,32.6135,32.5148,32.5782,66600.0
2010-05-21 14:50:00,46.22,46.31,46.2,46.28,65600.0,32.5782,32.6417,32.5641,32.6205,65600.0
2010-05-21 15:00:00,46.28,46.29,46.14,46.14,75800.0,32.6205,32.6276,32.5218,32.5218,75800.0
2010-05-21 15:10:00,46.15,46.15,45.91,45.96,134300.0,32.5289,32.5289,32.3597,32.395,134300.0
2010-05-21 15:20:00,45.97,46.11,45.97,46.06,95700.0,32.402,32.5007,32.402,32.4655,95700.0
2010-05-21 15:30:00,46.06,46.06,45.93,46.01,122000.0,32.4655,32.4655,32.3738,32.4302,122000.0
2010-05-21 15:40:00,46.0,46.34,45.98,46.17,153600.0,32.4232,32.6628,32.4091,32.543,153600.0
2010-05-21 15:50:00,46.17,46.56,46.17,46.53,325700.0,32.543,32.8179,32.543,32.7967,325700.0
2010-05-24 09:30:00,46.29,46.3,46.19,46.19,45100.0,32.6276,32.6346,32.5571,32.5571,45100.0
2010-05-24 09:40:00,46.18,46.22,46.1,46.13,85300.0,32.55,32.5782,32.4937,32.5148,85300.0
2010-05-24 09:50:00,46.14,46.23,46.12,46.16,79500.0,32.5218,32.5853,32.5078,32.5359,79500.0
2010-05-24 10:00:00,46.17,46.29,46.15,46.26,39700.0,32.543,32.6276,32.5289,32.6064,39700.0
2010-05-24 10:10:00,46.25,46.31,46.22,46.31,68100.0,32.5994,32.6417,32.5782,32.6417,68100.0
2010-05-24 10:20:00,46.3,46.37,46.26,46.36,34500.0,32.6346,32.684,32.6064,32.6769,34500.0
2010-05-24 10:30:00,46.38,46.46,46.37,46.42,27500.0,32.691,32.7474,32.684,32.7192,27500.0
2010-05-24 10:40:00,46.42,46.42,46.34,46.38,35800.0,32.7192,32.7192,32.6628,32.691,35800.0
2010-05-24 10:50:00,46.39,46.52,46.39,46.4,60400.0,32.6981,32.7897,32.6981,32.7051,60400.0
2010-05-24 11:00:00,46.39,46.52,46.36,46.52,24400.0,32.6981,32.7897,32.6769,32.7897,24400.0
2010-05-24 11:10:00,46.53,46.54,46.38,46.39,32300.0,32.7967,32.8038,32.691,32.6981,32300.0
2010-05-24 11:20:00,46.39,46.47,46.35,46.36,38700.0,32.6981,32.7545,32.6699,32.6769,38700.0
2010-05-24 11:30:00,46.39,46.48,46.35,46.47,27600.0,32.6981,32.7615,32.6699,32.7545,27600.0
2010-05-24 11:40:00,46.47,46.55,46.44,46.54,26300.0,32.7545,32.8108,32.7333,32.8038,26300.0
2010-05-24 11:50:00,46.55,46.61,46.52,46.59,30300.0,32.8108,32.8531,32.7897,32.839,30300.0
2010-05-24 12:00:00,46.6,46.71,46.6,46.71,30600.0,32.8461,32.9236,32.8461,32.9236,30600.0
2010-05-24 12:10:00,46.71,46.71,46.6,46.61,39300.0,32.9236,32.9236,32.8461,32.8531,39300.0
2010-05-24 12:20:00,46.62,46.66,46.58,46.65,32300.0,32.8602,32.8884,32.832,32.8813,32300.0
2010-05-24 12:30:00,46.65,46.73,46.62,46.65,38900.0,32.8813,32.9377,32.8602,32.8813,38900.0
2010-05-24 12:40:00,46.66,46.7,46.62,46.69,29200.0,32.8884,32.9166,32.8602,32.9095,29200.0
2010-05-24 12:50:00,46.7,46.8,46.69,46.79,35000.0,32.9166,32.9871,32.9095,32.98,35000.0
2010-05-24 13:00:00,46.8,46.82,46.71,46.72,37200.0,32.9871,33.0011,32.9236,32.9307,37200.0
2010-05-24 13:10:00,46.71,46.73,46.69,46.72,55000.0,32.9236,32.9377,32.9095,32.9307,55000.0
2010-05-24 13:20:00,46.71,46.8,46.71,46.74,54000.0,32.9236,32.9871,32.9236,32.9448,54000.0
2010-05-24 13:30:00,46.73,46.81,46.73,46.77,30500.0,32.9377,32.9941,32.9377,32.9659,30500.0
2010-05-24 13:40:00,46.76,46.78,46.68,46.69,43300.0,32.9589,32.973,32.9025,32.9095,43300.0
2010-05-24 13:50:00,46.68,46.74,46.68,46.73,47300.0,32.9025,32.9448,32.9025,32.9377,47300.0
2010-05-24 14:00:00,46.74,46.79,46.72,46.77,38000.0,32.9448,32.98,32.9307,32.9659,38000.0
2010-05-24 14:10:00,46.78,46.88,46.78,46.86,43400.0,32.973,33.0434,32.973,33.0293,43400.0
2010-05-24 14:20:00,46.86,46.92,46.85,46.86,51800.0,33.0293,33.0716,33.0223,33.0293,51800.0
2010-05-24 14:30:00,46.87,46.92,46.81,46.89,60500.0,33.0364,33.0716,32.9941,33.0505,60500.0
2010-05-24 14:40:00,46.88,46.88,46.79,46.82,50600.0,33.0434,33.0434,32.98,33.0011,50600.0
2010-05-24 14:50:00,46.82,46.89,46.82,46.87,42700.0,33.0011,33.0505,33.0011,33.0364,42700.0
2010-05-24 15:00:00,46.86,46.86,46.71,46.73,74400.0,33.0293,33.0293,32.9236,32.9377,74400.0
2010-05-24 15:10:00,46.73,46.87,46.73,46.86,71400.0,32.9377,33.0364,32.9377,33.0293,71400.0
2010-05-24 15:20:00,46.87,46.89,46.81,46.85,77400.0,33.0364,33.0505,32.9941,33.0223,77400.0
2010-05-24 15:30:00,46.85,46.93,46.85,46.85,104700.0,33.0223,33.0787,33.0223,33.0223,104700.0
2010-05-24 15:40:00,46.85,46.93,46.78,46.8,114100.0,33.0223,33.0787,32.973,32.9871,114100.0
2010-05-24 15:50:00,46.79,46.79,46.64,46.65,207100.0,32.98,32.98,32.8743,32.8813,207100.0
2010-05-25 09:30:00,45.76,45.87,45.42,45.5,69200.0,32.254,32.3315,32.0144,32.0707,69200.0
2010-05-25 09:40:00,45.53,45.76,45.43,45.72,48700.0,32.0919,32.254,32.0214,32.2258,48700.0
2010-05-25 09:50:00,45.72,45.73,45.58,45.58,34500.0,32.2258,32.2329,32.1271,32.1271,34500.0
2010-05-25 10:00:00,45.58,45.77,45.53,45.57,32200.0,32.1271,32.2611,32.0919,32.1201,32200.0
2010-05-25 10:10:00,45.56,45.72,45.52,45.62,36800.0,32.113,32.2258,32.0848,32.1553,36800.0
2010-05-25 10:20:00,45.64,45.67,45.5,45.52,35500.0,32.1694,32.1906,32.0707,32.0848,35500.0
2010-05-25 10:30:00,45.52,45.58,45.45,45.46,38400.0,32.0848,32.1271,32.0355,32.0426,38400.0
2010-05-25 10:40:00,45.46,45.49,45.43,45.43,18100.0,32.0426,32.0637,32.0214,32.0214,18100.0
2010-05-25 10:50:00,45.43,45.47,45.37,45.46,22800.0,32.0214,32.0496,31.9791,32.0426,22800.0
2010-05-25 11:00:00,45.47,45.62,45.42,45.56,36700.0,32.0496,32.1553,32.0144,32.113,36700.0
2010-05-25 11:10:00,45.56,45.56,45.47,45.48,23600.0,32.113,32.113,32.0496,32.0566,23600.0
2010-05-25 11:20:00,45.48,45.55,45.44,45.54,32700.0,32.0566,32.106,32.0285,32.0989,32700.0
2010-05-25 11:30:00,45.53,45.54,45.44,45.48,40700.0,32.0919,32.0989,32.0285,32.0566,40700.0
2010-05-25 11:40:00,45.48,45.53,45.45,45.47,33500.0,32.0566,32.0919,32.0355,32.0496,33500.0
2010-05-25 11:50:00,45.48,45.56,45.45,45.53,17900.0,32.0566,32.113,32.0355,32.0919,17900.0
2010-05-25 12:00:00,45.53,45.63,45.52,45.57,29500.0,32.0919,32.1624,32.0848,32.1201,29500.0
2010-05-25 12:10:00,45.57,45.63,45.54,45.59,21100.0,32.1201,32.1624,32.0989,32.1342,21100.0
2010-05-25 12:20:00,45.6,45.66,45.55,45.57,28800.0,32.1412,32.1835,32.106,32.1201,28800.0
2010-05-25 12:30:00,45.57,45.65,45.56,45.63,22700.0,32.1201,32.1765,32.113,32.1624,22700.0
2010-05-25 12:40:00,45.63,45.66,45.56,45.66,21300.0,32.1624,32.1835,32.113,32.1835,21300.0
2010-05-25 12:50:00,45.65,45.68,45.62,45.64,16200.0,32.1765,32.1976,32.1553,32.1694,16200.0
2010-05-25 13:00:00,45.63,45.66,45.59,45.61,19900.0,32.1624,32.1835,32.1342,32.1483,19900.0
2010-05-25 13:10:00,45.61,45.62,45.57,45.59,16300.0,32.1483,32.1553,32.1201,32.1342,16300.0
2010-05-25 13:20:00,45.59,45.63,45.58,45.61,12200.0,32.1342,32.1624,32.1271,32.1483,12200.0
2010-05-25 13:30:00,45.62,45.63,45.54,45.58,22800.0,32.1553,32.1624,32.0989,32.1271,22800.0
2010-05-25 13:40:00,45.57,45.6,45.54,45.58,20500.0,32.1201,32.1412,32.0989,32.1271,20500.0
2010-05-25 13:50:00,45.58,45.67,45.56,45.66,28000.0,32.1271,32.1906,32.113,32.1835,28000.0
2010-05-25 14:00:00,45.65,45.72,45.6,45.61,23900.0,32.1765,32.2258,32.1412,32.1483,23900.0
2010-05-25 14:10:00,45.61,45.7,45.61,45.7,13100.0,32.1483,32.2117,32.1483,32.2117,13100.0
2010-05-25 14:20:00,45.69,45.72,45.61,45.67,23100.0,32.2047,32.2258,32.1483,32.1906,23100.0
2010-05-25 14:30:00,45.67,45.75,45.66,45.68,45400.0,32.1906,32.247,32.1835,32.1976,45400.0
2010-05-25 14:40:00,45.66,45.86,45.63,45.86,17900.0,32.1835,32.3245,32.1624,32.3245,17900.0
2010-05-25 14:50:00,45.85,45.86,45.79,45.84,31700.0,32.3174,32.3245,32.2752,32.3104,31700.0
2010-05-25 15:00:00,45.83,45.95,45.81,45.9,58600.0,32.3033,32.3879,32.2892,32.3527,58600.0
2010-05-25 15:10:00,45.91,45.92,45.75,45.82,33700.0,32.3597,32.3668,32.247,32.2963,33700.0
2010-05-25 15:20:00,45.82,45.98,45.82,45.95,34600.0,32.2963,32.4091,32.2963,32.3879,34600.0
2010-05-25 15:30:00,45.96,46.03,45.9,45.91,66500.0,32.395,32.4443,32.3527,32.3597,66500.0
2010-05-25 15:40:00,45.91,46.06,45.91,46.05,76700.0,32.3597,32.4655,32.3597,32.4584,76700.0
2010-05-25 15:50:00,46.05,46.13,45.92,46.11,117600.0,32.4584,32.5148,32.3668,32.5007,117600.0
2010-05-26 09:30:00,46.29,46.54,46.29,46.37,35600.0,32.6276,32.8038,32.6276,32.684,35600.0
2010-05-26 09:40:00,46.4,46.45,46.12,46.15,28400.0,32.7051,32.7404,32.5078,32.5289,28400.0
2010-05-26 09:50:00,46.14,46.39,46.14,46.31,23700.0,32.5218,32.6981,32.5218,32.6417,23700.0
2010-05-26 10:00:00,46.33,46.39,46.27,46.29,24100.0,32.6558,32.6981,32.6135,32.6276,24100.0
2010-05-26 10:10:00,46.28,46.4,46.25,46.37,14100.0,32.6205,32.7051,32.5994,32.684,14100.0
2010-05-26 10:20:00,46.38,46.4,46.29,46.38,21300.0,32.691,32.7051,32.6276,32.691,21300.0
2010-05-26 10:30:00,46.38,46.5,46.37,46.45,20300.0,32.691,32.7756,32.684,32.7404,20300.0
2010-05-26 10:40:00,46.47,46.49,46.36,46.36,16800.0,32.7545,32.7685,32.6769,32.6769,16800.0
2010-05-26 10:50:00,46.37,46.4,46.3,46.34,14100.0,32.684,32.7051,32.6346,32.6628,14100.0
2010-05-26 11:00:00,46.33,46.34,46.26,46.33,14000.0,32.6558,32.6628,32.6064,32.6558,14000.0
2010-05-26 11:10:00,46.33,46.35,46.3,46.3,27800.0,32.6558,32.6699,32.6346,32.6346,27800.0
2010-05-26 11:20:00,46.31,46.33,46.23,46.24,33800.0,32.6417,32.6558,32.5853,32.5923,33800.0
2010-05-26 11:30:00,46.23,46.29,46.2,46.27,15500.0,32.5853,32.6276,32.5641,32.6135,15500.0
2010-05-26 11:40:00,46.26,46.28,46.13,46.19,32900.0,32.6064,32.6205,32.5148,32.5571,32900.0
2010-05-26 11:50:00,46.19,46.3,46.19,46.28,16200.0,32.5571,32.6346,32.5571,32.6205,16200.0
2010-05-26 12:00:00,46.28,46.37,46.27,46.34,32300.0,32.6205,32.684,32.6135,32.6628,32300.0
2010-05-26 12:10:00,46.35,46.37,46.31,46.33,17800.0,32.6699,32.684,32.6417,32.6558,17800.0
2010-05-26 12:20:00,46.34,46.4,46.28,46.28,14800.0,32.6628,32.7051,32.6205,32.6205,14800.0
2010-05-26 12:30:00,46.29,46.31,46.25,46.29,33300.0,32.6276,32.6417,32.5994,32.6276,33300.0
2010-05-26 12:40:00,46.28,46.29,46.22,46.22,19200.0,32.6205,32.6276,32.5782,32.5782,19200.0
2010-05-26 12:50:00,46.22,46.3,46.21,46.28,20400.0,32.5782,32.6346,32.5712,32.6205,20400.0
2010-05-26 13:00:00,46.28,46.37,46.28,46.34,24500.0,32.6205,32.684,32.6205,32.6628,24500.0
2010-05-26 13:10:00,46.35,46.35,46.25,46.25,19600.0,32.6699,32.6699,32.5994,32.5994,19600.0
2010-05-26 13:20:00,46.26,46.31,46.26,46.28,6800.0,32.6064,32.6417,32.6064,32.6205,6800.0
2010-05-26 13:30:00,46.27,46.34,46.26,46.33,10200.0,32.6135,32.6628,32.6064,32.6558,10200.0
2010-05-26 13:40:00,46.33,46.39,46.33,46.35,12000.0,32.6558,32.6981,32.6558,32.6699,12000.0
2010-05-26 13:50:00,46.36,46.37,46.28,46.28,12800.0,32.6769,32.684,32.6205,32.6205,12800.0
2010-05-26 14:00:00,46.29,46.33,46.29,46.3,23200.0,32.6276,32.6558,32.6276,32.6346,23200.0
2010-05-26 14:10:00,46.28,46.32,46.26,46.3,24700.0,32.6205,32.6487,32.6064,32.6346,24700.0
2010-05-26 14:20:00,46.31,46.31,46.25,46.29,33000.0,32.6417,32.6417,32.5994,32.6276,33000.0
2010-05-26 14:30:00,46.29,46.3,46.16,46.24,78200.0,32.6276,32.6346,32.5359,32.5923,78200.0
2010-05-26 14:40:00,46.23,46.24,46.11,46.18,35500.0,32.5853,32.5923,32.5007,32.55,35500.0
2010-05-26 14:50:00,46.17,46.21,46.13,46.2,20800.0,32.543,32.5712,32.5148,32.5641,20800.0
2010-05-26 15:00:00,46.2,46.27,46.2,46.2,32700.0,32.5641,32.6135,32.5641,32.5641,32700.0
2010-05-26 15:10:00,46.2,46.26,46.15,46.17,38000.0,32.5641,32.6064,32.5289,32.543,38000.0
2010-05-26 15:20:00,46.18,46.22,45.92,45.95,35500.0,32.55,32.5782,32.3668,32.3879,35500.0
2010-05-26 15:30:00,45.94,46.02,45.86,46.01,86700.0,32.3809,32.4373,32.3245,32.4302,86700.0
2010-05-26 15:40:00,46.01,46.1,45.91,45.95,86700.0,32.4302,32.4937,32.3597,32.3879,86700.0
2010-05-26 15:50:00,45.95,46.01,45.89,45.91,93900.0,32.3879,32.4302,32.3456,32.3597,93900.0
2010-05-27 09:30:00,46.4,46.55,46.35,46.38,48200.0,32.7051,32.8108,32.6699,32.691,48200.0
2010-05-27 09:40:00,46.41,46.78,46.41,46.7,53500.0,32.7122,32.973,32.7122,32.9166,53500.0
2010-05-27 09:50:00,46.7,46.72,46.57,46.57,31300.0,32.9166,32.9307,32.8249,32.8249,31300.0
2010-05-27 10:00:00,46.57,46.57,46.41,46.51,25300.0,32.8249,32.8249,32.7122,32.7826,25300.0
2010-05-27 10:10:00,46.51,46.55,46.45,46.49,37500.0,32.7826,32.8108,32.7404,32.7685,37500.0
2010-05-27 10:20:00,46.48,46.57,46.46,46.56,27300.0,32.7615,32.8249,32.7474,32.8179,27300.0
2010-05-27 10:30:00,46.58,46.7,46.46,46.48,33400.0,32.832,32.9166,32.7474,32.7615,33400.0
2010-05-27 10:40:00,46.47,46.55,46.45,46.53,13200.0,32.7545,32.8108,32.7404,32.7967,13200.0
2010-05-27 10:50:00,46.53,46.6,46.52,46.6,12700.0,32.7967,32.8461,32.7897,32.8461,12700.0
2010-05-27 11:00:00,46.59,46.61,46.53,46.54,31000.0,32.839,32.8531,32.7967,32.8038,31000.0
2010-05-27 11:10:00,46.55,46.58,46.5,46.55,30800.0,32.8108,32.832,32.7756,32.8108,30800.0
2010-05-27 11:20:00,46.56,46.65,46.56,46.64,48200.0,32.8179,32.8813,32.8179,32.8743,48200.0
2010-05-27 11:30:00,46.64,46.66,46.52,46.53,27000.0,32.8743,32.8884,32.7897,32.7967,27000.0
2010-05-27 11:40:00,46.51,46.61,46.5,46.6,17300.0,32.7826,32.8531,32.7756,32.8461,17300.0
2010-05-27 11:50:00,46.59,46.7,46.59,46.68,49200.0,32.839,32.9166,32.839,32.9025,49200.0
2010-05-27 12:00:00,46.68,46.69,46.58,46.6,24600.0,32.9025,32.9095,32.832,32.8461,24600.0
2010-05-27 12:10:00,46.6,46.61,46.57,46.59,16500.0,32.8461,32.8531,32.8249,32.839,16500.0
2010-05-27 12:20:00,46.59,46.6,46.54,46.58,29600.0,32.839,32.8461,32.8038,32.832,29600.0
2010-05-27 12:30:00,46.58,46.61,46.55,46.56,23000.0,32.832,32.8531,32.8108,32.8179,23000.0
2010-05-27 12:40:00,46.57,46.6,46.54,46.59,37900.0,32.8249,32.8461,32.8038,32.839,37900.0
2010-05-27 12:50:00,46.58,46.64,46.55,46.63,24000.0,32.832,32.8743,32.8108,32.8672,24000.0
2010-05-27 13:00:00,46.62,46.63,46.56,46.57,29800.0,32.8602,32.8672,32.8179,32.8249,29800.0
2010-05-27 13:10:00,46.57,46.66,46.57,46.6,52100.0,32.8249,32.8884,32.8249,32.8461,52100.0
2010-05-27 13:20:00,46.61,46.67,46.6,46.66,12500.0,32.8531,32.8954,32.8461,32.8884,12500.0
2010-05-27 13:30:00,46.65,46.75,46.65,46.74,27400.0,32.8813,32.9518,32.8813,32.9448,27400.0
2010-05-27 13:40:00,46.75,46.78,46.74,46.74,30400.0,32.9518,32.973,32.9448,32.9448,30400.0
2010-05-27 13:50:00,46.75,46.79,46.74,46.78,22300.0,32.9518,32.98,32.9448,32.973,22300.0
2010-05-27 14:00:00,46.8,46.9,46.79,46.87,26800.0,32.9871,33.0575,32.98,33.0364,26800.0
2010-05-27 14:10:00,46.88,47.02,46.88,47.01,69800.0,33.0434,33.1421,33.0434,33.1351,69800.0
2010-05-27 14:20:00,47.0,47.06,46.99,47.0,44300.0,33.128,33.1703,33.121,33.128,44300.0
2010-05-27 14:30:00,47.01,47.07,46.98,47.06,49000.0,33.1351,33.1774,33.1139,33.1703,49000.0
2010-05-27 14:40:00,47.06,47.07,47.02,47.04,22000.0,33.1703,33.1774,33.1421,33.1562,22000.0
2010-05-27 14:50:00,47.04,47.11,46.97,47.1,65200.0,33.1562,33.2056,33.1069,33.1985,65200.0
2010-05-27 15:00:00,47.1,47.11,47.03,47.09,63800.0,33.1985,33.2056,33.1492,33.1915,63800.0
2010-05-27 15:10:00,47.09,47.16,47.08,47.13,44700.0,33.1915,33.2408,33.1844,33.2197,44700.0
2010-05-27 15:20:00,47.13,47.14,47.05,47.13,63400.0,33.2197,33.2267,33.1633,33.2197,63400.0
2010-05-27 15:30:00,47.12,47.23,47.12,47.15,109800.0,33.2126,33.2901,33.2126,33.2337,109800.0
2010-05-27 15:40:00,47.15,47.21,47.15,47.17,61400.0,33.2337,33.276,33.2337,33.2478,61400.0
2010-05-27 15:50:00,47.17,47.31,47.16,47.31,134700.0,33.2478,33.3465,33.2408,33.3465,134700.0
2010-05-28 09:30:00,47.18,47.23,47.1,47.13,42200.0,33.2549,33.2901,33.1985,33.2197,42200.0
2010-05-28 09:40:00,47.14,47.14,46.95,47.05,27800.0,33.2267,33.2267,33.0928,33.1633,27800.0
2010-05-28 09:50:00,47.04,47.08,46.96,47.07,43300.0,33.1562,33.1844,33.0998,33.1774,43300.0
2010-05-28 10:00:00,47.07,47.09,46.98,47.03,34200.0,33.1774,33.1915,33.1139,33.1492,34200.0
2010-05-28 10:10:00,47.02,47.05,46.96,47.0,35800.0,33.1421,33.1633,33.0998,33.128,35800.0
2010-05-28 10:20:00,47.01,47.03,46.99,46.99,44300.0,33.1351,33.1492,33.121,33.121,44300.0
2010-05-28 10:30:00,46.99,47.24,46.99,47.21,39800.0,33.121,33.2972,33.121,33.276,39800.0
2010-05-28 10:40:00,47.21,47.22,47.05,47.08,41000.0,33.276,33.2831,33.1633,33.1844,41000.0
2010-05-28 10:50:00,47.08,47.08,46.99,46.99,26300.0,33.1844,33.1844,33.121,33.121,26300.0
2010-05-28 11:00:00,47.0,47.04,46.99,47.0,41600.0,33.128,33.1562,33.121,33.128,41600.0
2010-05-28 11:10:00,47.0,47.02,46.98,47.0,75500.0,33.128,33.1421,33.1139,33.128,75500.0
2010-05-28 11:20:00,47.0,47.08,47.0,47.06,45200.0,33.128,33.1844,33.128,33.1703,45200.0
2010-05-28 11:30:00,47.07,47.08,46.99,47.01,39600.0,33.1774,33.1844,33.121,33.1351,39600.0
2010-05-28 11:40:00,47.01,47.07,46.99,47.05,20200.0,33.1351,33.1774,33.121,33.1633,20200.0
2010-05-28 11:50:00,47.04,47.04,46.99,46.99,20800.0,33.1562,33.1562,33.121,33.121,20800.0
2010-05-28 12:00:00,47.0,47.04,46.99,47.04,30200.0,33.128,33.1562,33.121,33.1562,30200.0
2010-05-28 12:10:00,47.04,47.09,47.04,47.04,32000.0,33.1562,33.1915,33.1562,33.1562,32000.0
2010-05-28 12:20:00,47.05,47.13,47.05,47.11,26300.0,33.1633,33.2197,33.1633,33.2056,26300.0
2010-05-28 12:30:00,47.11,47.14,46.95,46.95,75900.0,33.2056,33.2267,33.0928,33.0928,75900.0
2010-05-28 12:40:00,46.95,47.08,46.92,47.06,190800.0,33.0928,33.1844,33.0716,33.1703,190800.0
2010-05-28 12:50:00,47.08,47.19,47.05,47.19,50500.0,33.1844,33.2619,33.1633,33.2619,50500.0
2010-05-28 13:00:00,47.19,47.25,47.12,47.14,32500.0,33.2619,33.3042,33.2126,33.2267,32500.0
2010-05-28 13:10:00,47.13,47.28,47.1,47.25,35700.0,33.2197,33.3254,33.1985,33.3042,35700.0
2010-05-28 13:20:00,47.24,47.25,47.14,47.2,19400.0,33.2972,33.3042,33.2267,33.269,19400.0
2010-05-28 13:30:00,47.21,47.23,47.16,47.2,53000.0,33.276,33.2901,33.2408,33.269,53000.0
2010-05-28 13:40:00,47.2,47.22,47.09,47.12,37200.0,33.269,33.2831,33.1915,33.2126,37200.0
2010-05-28 13:50:00,47.13,47.18,47.1,47.13,52100.0,33.2197,33.2549,33.1985,33.2197,52100.0
2010-05-28 14:00:00,47.11,47.14,47.04,47.1,53600.0,33.2056,33.2267,33.1562,33.1985,53600.0
2010-05-28 14:10:00,47.11,47.18,47.08,47.17,25200.0,33.2056,33.2549,33.1844,33.2478,25200.0
2010-05-28 14:20:00,47.17,47.2,47.09,47.18,28100.0,33.2478,33.269,33.1915,33.2549,28100.0
2010-05-28 14:30:00,47.19,47.22,47.14,47.15,45100.0,33.2619,33.2831,33.2267,33.2337,45100.0
2010-05-28 14:40:00,47.16,47.18,47.11,47.17,106300.0,33.2408,33.2549,33.2056,33.2478,106300.0
2010-05-28 14:50:00,47.17,47.18,47.06,47.07,60300.0,33.2478,33.2549,33.1703,33.1774,60300.0
2010-05-28 15:00:00,47.08,47.1,47.02,47.02,28600.0,33.1844,33.1985,33.1421,33.1421,28600.0
2010-05-28 15:10:00,47.02,47.14,47.02,47.12,20300.0,33.1421,33.2267,33.1421,33.2126,20300.0
2010-05-28 15:20:00,47.12,47.16,47.08,47.11,51200.0,33.2126,33.2408,33.1844,33.2056,51200.0
2010-05-28 15:30:00,47.11,47.17,47.1,47.11,45300.0,33.2056,33.2478,33.1985,33.2056,45300.0
2010-05-28 15:40:00,47.1,47.13,46.94,47.02,136000.0,33.1985,33.2197,33.0857,33.1421,136000.0
2010-05-28 15:50:00,47.01,47.07,46.82,46.84,142100.0,33.1351,33.1774,33.0011,33.0152,142100.0
2010-06-01 09:30:00,46.55,46.55,46.24,46.53,369700.0,32.8108,32.8108,32.5923,32.7967,369700.0
2010-06-01 09:40:00,46.56,46.92,46.55,46.88,27300.0,32.8179,33.0716,32.8108,33.0434,27300.0
2010-06-01 09:50:00,46.91,47.21,46.87,47.21,79300.0,33.0646,33.276,33.0364,33.276,79300.0
2010-06-01 10:00:00,47.21,47.45,47.18,47.35,79900.0,33.276,33.4452,33.2549,33.3747,79900.0
2010-06-01 10:10:00,47.36,47.42,47.32,47.4,32500.0,33.3818,33.4241,33.3536,33.41,32500.0
2010-06-01 10:20:00,47.42,47.67,47.41,47.64,88700.0,33.4241,33.6003,33.417,33.5791,88700.0
2010-06-01 10:30:00,47.64,47.71,47.57,47.6,28800.0,33.5791,33.6285,33.5298,33.5509,28800.0
2010-06-01 10:40:00,47.6,47.75,47.57,47.74,50800.0,33.5509,33.6567,33.5298,33.6496,50800.0
2010-06-01 10:50:00,47.74,47.78,47.66,47.72,26400.0,33.6496,33.6778,33.5932,33.6355,26400.0
2010-06-01 11:00:00,47.71,47.74,47.68,47.72,31800.0,33.6285,33.6496,33.6073,33.6355,31800.0
2010-06-01 11:10:00,47.72,47.75,47.62,47.67,35000.0,33.6355,33.6567,33.565,33.6003,35000.0
2010-06-01 11:20:00,47.65,47.7,47.59,47.65,34200.0,33.5862,33.6214,33.5439,33.5862,34200.0
2010-06-01 11:30:00,47.67,47.71,47.65,47.69,30700.0,33.6003,33.6285,33.5862,33.6144,30700.0
2010-06-01 11:40:00,47.7,47.78,47.69,47.77,48400.0,33.6214,33.6778,33.6144,33.6708,48400.0
2010-06-01 11:50:00,47.78,47.79,47.74,47.77,44200.0,33.6778,33.6849,33.6496,33.6708,44200.0
2010-06-01 12:00:00,47.76,47.9,47.76,47.86,59500.0,33.6637,33.7624,33.6637,33.7342,59500.0
2010-06-01 12:10:00,47.85,47.89,47.75,47.79,28200.0,33.7271,33.7553,33.6567,33.6849,28200.0
2010-06-01 12:20:00,47.79,47.91,47.79,47.88,30500.0,33.6849,33.7694,33.6849,33.7483,30500.0
2010-06-01 12:30:00,47.88,47.92,47.86,47.89,31400.0,33.7483,33.7765,33.7342,33.7553,31400.0
2010-06-01 12:40:00,47.89,47.91,47.87,47.89,26800.0,33.7553,33.7694,33.7412,33.7553,26800.0
2010-06-01 12:50:00,47.9,47.93,47.87,47.91,50600.0,33.7624,33.7835,33.7412,33.7694,50600.0
2010-06-01 13:00:00,47.91,48.06,47.91,48.06,55100.0,33.7694,33.8752,33.7694,33.8752,55100.0
2010-06-01 13:10:00,48.06,48.25,48.04,48.23,67100.0,33.8752,34.0091,33.8611,33.995,67100.0
2010-06-01 13:20:00,48.24,48.33,48.21,48.31,70600.0,34.002,34.0655,33.9809,34.0514,70600.0
2010-06-01 13:30:00,48.31,48.37,48.23,48.32,62600.0,34.0514,34.0937,33.995,34.0584,62600.0
2010-06-01 13:40:00,48.32,48.39,48.28,48.39,68700.0,34.0584,34.1078,34.0302,34.1078,68700.0
2010-06-01 13:50:00,48.4,48.4,48.31,48.37,55200.0,34.1148,34.1148,34.0514,34.0937,55200.0
2010-06-01 14:00:00,48.37,48.37,48.08,48.13,97300.0,34.0937,34.0937,33.8893,33.9245,97300.0
2010-06-01 14:10:00,48.15,48.27,48.14,48.26,65000.0,33.9386,34.0232,33.9316,34.0161,65000.0
2010-06-01 14:20:00,48.26,48.38,48.24,48.35,47000.0,34.0161,34.1007,34.002,34.0796,47000.0
2010-06-01 14:30:00,48.35,48.43,48.33,48.35,75000.0,34.0796,34.136,34.0655,34.0796,75000.0
2010-06-01 14:40:00,48.35,48.5,48.32,48.48,67600.0,34.0796,34.1853,34.0584,34.1712,67600.0
2010-06-01 14:50:00,48.49,48.49,48.37,48.46,73600.0,34.1783,34.1783,34.0937,34.1571,73600.0
2010-06-01 15:00:00,48.47,48.48,48.35,48.37,70500.0,34.1642,34.1712,34.0796,34.0937,70500.0
2010-06-01 15:10:00,48.37,48.61,48.33,48.56,151800.0,34.0937,34.2628,34.0655,34.2276,151800.0
2010-06-01 15:20:00,48.56,48.58,48.38,48.55,192400.0,34.2276,34.2417,34.1007,34.2205,192400.0
2010-06-01 15:30:00,48.53,48.56,48.44,48.46,170300.0,34.2064,34.2276,34.143,34.1571,170300.0
2010-06-01 15:40:00,48.44,48.46,48.18,48.22,189700.0,34.143,34.1571,33.9597,33.9879,189700.0
2010-06-01 15:50:00,48.21,48.22,47.97,48.0,310600.0,33.9809,33.9879,33.8117,33.8329,310600.0
2010-06-02 09:30:00,48.13,48.43,48.09,48.24,70000.0,33.9245,34.136,33.8963,34.002,70000.0
2010-06-02 09:40:00,48.23,48.3,48.08,48.15,59600.0,33.995,34.0443,33.8893,33.9386,59600.0
2010-06-02 09:50:00,48.13,48.2,48.0,48.19,45800.0,33.9245,33.9738,33.8329,33.9668,45800.0
2010-06-02 10:00:00,48.19,48.3,48.13,48.14,73200.0,33.9668,34.0443,33.9245,33.9316,73200.0
2010-06-02 10:10:00,48.14,48.25,48.13,48.21,29300.0,33.9316,34.0091,33.9245,33.9809,29300.0
2010-06-02 10:20:00,48.21,48.22,48.01,48.05,45700.0,33.9809,33.9879,33.8399,33.8681,45700.0
2010-06-02 10:30:00,48.02,48.06,47.97,47.98,27600.0,33.847,33.8752,33.8117,33.8188,27600.0
2010-06-02 10:40:00,47.97,48.0,47.86,47.9,25800.0,33.8117,33.8329,33.7342,33.7624,25800.0
2010-06-02 10:50:00,47.91,47.99,47.87,47.98,17200.0,33.7694,33.8258,33.7412,33.8188,17200.0
2010-06-02 11:00:00,47.99,48.05,47.96,48.0,50100.0,33.8258,33.8681,33.8047,33.8329,50100.0
2010-06-02 11:10:00,48.0,48.04,47.96,47.99,21600.0,33.8329,33.8611,33.8047,33.8258,21600.0
2010-06-02 11:20:00,48.0,48.04,47.97,48.0,19700.0,33.8329,33.8611,33.8117,33.8329,19700.0
2010-06-02 11:30:00,48.0,48.07,47.98,48.05,22500.0,33.8329,33.8822,33.8188,33.8681,22500.0
2010-06-02 11:40:00,48.05,48.12,48.05,48.07,26200.0,33.8681,33.9175,33.8681,33.8822,26200.0
2010-06-02 11:50:00,48.08,48.22,48.07,48.2,50600.0,33.8893,33.9879,33.8822,33.9738,50600.0
2010-06-02 12:00:00,48.19,48.28,48.19,48.26,15500.0,33.9668,34.0302,33.9668,34.0161,15500.0
2010-06-02 12:10:00,48.25,48.25,48.17,48.18,12900.0,34.0091,34.0091,33.9527,33.9597,12900.0
2010-06-02 12:20:00,48.18,48.24,48.17,48.23,17100.0,33.9597,34.002,33.9527,33.995,17100.0
2010-06-02 12:30:00,48.24,48.24,48.17,48.17,11700.0,34.002,34.002,33.9527,33.9527,11700.0
2010-06-02 12:40:00,48.18,48.24,48.18,48.23,15000.0,33.9597,34.002,33.9597,33.995,15000.0
2010-06-02 12:50:00,48.22,48.25,48.19,48.22,15000.0,33.9879,34.0091,33.9668,33.9879,15000.0
2010-06-02 13:00:00,48.22,48.25,48.17,48.18,24000.0,33.9879,34.0091,33.9527,33.9597,24000.0
2010-06-02 13:10:00,48.2,48.23,48.18,48.22,14100.0,33.9738,33.995,33.9597,33.9879,14100.0
2010-06-02 13:20:00,48.22,48.26,48.21,48.24,23900.0,33.9879,34.0161,33.9809,34.002,23900.0
2010-06-02 13:30:00,48.25,48.3,48.23,48.23,21200.0,34.0091,34.0443,33.995,33.995,21200.0
2010-06-02 13:40:00,48.24,48.26,48.2,48.2,20300.0,34.002,34.0161,33.9738,33.9738,20300.0
2010-06-02 13:50:00,48.2,48.21,48.19,48.2,16400.0,33.9738,33.9809,33.9668,33.9738,16400.0
2010-06-02 14:00:00,48.2,48.22,48.15,48.21,19100.0,33.9738,33.9879,33.9386,33.9809,19100.0
2010-06-02 14:10:00,48.2,48.24,48.17,48.17,15000.0,33.9738,34.002,33.9527,33.9527,15000.0
2010-06-02 14:20:00,48.17,48.21,48.15,48.17,21300.0,33.9527,33.9809,33.9386,33.9527,21300.0
2010-06-02 14:30:00,48.18,48.24,48.18,48.23,16100.0,33.9597,34.002,33.9597,33.995,16100.0
2010-06-02 14:40:00,48.24,48.37,48.24,48.33,25700.0,34.002,34.0937,34.002,34.0655,25700.0
2010-06-02 14:50:00,48.34,48.38,48.27,48.31,70600.0,34.0725,34.1007,34.0232,34.0514,70600.0
2010-06-02 15:00:00,48.31,48.39,48.3,48.36,59200.0,34.0514,34.1078,34.0443,34.0866,59200.0
2010-06-02 15:10:00,48.35,48.4,48.33,48.36,43700.0,34.0796,34.1148,34.0655,34.0866,43700.0
2010-06-02 15:20:00,48.35,48.44,48.35,48.42,83000.0,34.0796,34.143,34.0796,34.1289,83000.0
2010-06-02 15:30:00,48.42,48.45,48.34,48.42,95700.0,34.1289,34.1501,34.0725,34.1289,95700.0
2010-06-02 15:40:00,48.42,48.48,48.39,48.44,92100.0,34.1289,34.1712,34.1078,34.143,92100.0
2010-06-02 15:50:00,48.44,48.69,48.44,48.65,161700.0,34.143,34.3192,34.143,34.291,161700.0
2010-06-03 09:30:00,48.75,48.93,48.7,48.91,69100.0,34.3615,34.4884,34.3263,34.4743,69100.0
2010-06-03 09:40:00,48.93,49.0,48.85,48.97,45800.0,34.4884,34.5377,34.432,34.5166,45800.0
2010-06-03 09:50:00,48.95,49.03,48.87,49.0,43800.0,34.5025,34.5589,34.4461,34.5377,43800.0
2010-06-03 10:00:00,49.0,49.0,48.91,48.99,29200.0,34.5377,34.5377,34.4743,34.5307,29200.0
2010-06-03 10:10:00,48.99,49.07,48.94,48.97,84200.0,34.5307,34.5871,34.4954,34.5166,84200.0
2010-06-03 10:20:00,48.97,49.08,48.96,49.05,37600.0,34.5166,34.5941,34.5095,34.573,37600.0
2010-06-03 10:30:00,49.04,49.24,49.01,49.15,68200.0,34.5659,34.7069,34.5448,34.6435,68200.0
2010-06-03 10:40:00,49.16,49.24,49.13,49.24,43200.0,34.6505,34.7069,34.6294,34.7069,43200.0
2010-06-03 10:50:00,49.25,49.29,49.2,49.24,50800.0,34.7139,34.7421,34.6787,34.7069,50800.0
2010-06-03 11:00:00,49.23,49.25,49.16,49.19,24400.0,34.6998,34.7139,34.6505,34.6716,24400.0
2010-06-03 11:10:00,49.19,49.32,49.18,49.31,54800.0,34.6716,34.7633,34.6646,34.7562,54800.0
2010-06-03 11:20:00,49.32,49.39,49.3,49.31,55900.0,34.7633,34.8126,34.7492,34.7562,55900.0
2010-06-03 11:30:00,49.31,49.54,49.29,49.54,93200.0,34.7562,34.9183,34.7421,34.9183,93200.0
2010-06-03 11:40:00,49.53,49.6,49.5,49.57,56600.0,34.9113,34.9606,34.8902,34.9395,56600.0
2010-06-03 11:50:00,49.58,49.59,49.39,49.44,22300.0,34.9465,34.9536,34.8126,34.8479,22300.0
2010-06-03 12:00:00,49.45,49.47,49.26,49.29,54500.0,34.8549,34.869,34.721,34.7421,54500.0
2010-06-03 12:10:00,49.28,49.5,49.23,49.49,68800.0,34.7351,34.8902,34.6998,34.8831,68800.0
2010-06-03 12:20:00,49.48,49.5,49.36,49.46,49800.0,34.8761,34.8902,34.7915,34.862,49800.0
2010-06-03 12:30:00,49.45,49.5,49.42,49.48,39300.0,34.8549,34.8902,34.8338,34.8761,39300.0
2010-06-03 12:40:00,49.47,49.52,49.45,49.51,49400.0,34.869,34.9042,34.8549,34.8972,49400.0
2010-06-03 12:50:00,49.51,49.61,49.49,49.58,125500.0,34.8972,34.9677,34.8831,34.9465,125500.0
2010-06-03 13:00:00,49.57,49.57,49.47,49.53,26600.0,34.9395,34.9395,34.869,34.9113,26600.0
2010-06-03 13:10:00,49.51,49.56,49.42,49.43,73500.0,34.8972,34.9324,34.8338,34.8408,73500.0
2010-06-03 13:20:00,49.44,49.45,49.35,49.39,13400.0,34.8479,34.8549,34.7844,34.8126,13400.0
2010-06-03 13:30:00,49.4,49.44,49.35,49.38,12600.0,34.8197,34.8479,34.7844,34.8056,12600.0
2010-06-03 13:40:00,49.38,49.44,49.37,49.37,11900.0,34.8056,34.8479,34.7985,34.7985,11900.0
2010-06-03 13:50:00,49.36,49.36,49.23,49.25,14700.0,34.7915,34.7915,34.6998,34.7139,14700.0
2010-06-03 14:00:00,49.26,49.36,49.26,49.36,16600.0,34.721,34.7915,34.721,34.7915,16600.0
2010-06-03 14:10:00,49.35,49.39,49.35,49.38,21800.0,34.7844,34.8126,34.7844,34.8056,21800.0
2010-06-03 14:20:00,49.39,49.4,49.3,49.31,47400.0,34.8126,34.8197,34.7492,34.7562,47400.0
2010-06-03 14:30:00,49.28,49.39,49.24,49.36,33200.0,34.7351,34.8126,34.7069,34.7915,33200.0
2010-06-03 14:40:00,49.37,49.45,49.36,49.36,35500.0,34.7985,34.8549,34.7915,34.7915,35500.0
2010-06-03 14:50:00,49.37,49.4,49.34,49.38,21600.0,34.7985,34.8197,34.7774,34.8056,21600.0
2010-06-03 15:00:00,49.38,49.4,49.31,49.33,31300.0,34.8056,34.8197,34.7562,34.7703,31300.0
2010-06-03 15:10:00,49.33,49.33,49.25,49.27,43800.0,34.7703,34.7703,34.7139,34.728,43800.0
2010-06-03 15:20:00,49.28,49.39,49.27,49.36,38500.0,34.7351,34.8126,34.728,34.7915,38500.0
2010-06-03 15:30:00,49.36,49.45,49.33,49.38,88300.0,34.7915,34.8549,34.7703,34.8056,88300.0
2010-06-03 15:40:00,49.39,49.44,49.31,49.31,76400.0,34.8126,34.8479,34.7562,34.7562,76400.0
2010-06-03 15:50:00,49.31,49.41,49.3,49.38,112000.0,34.7562,34.8267,34.7492,34.8056,112000.0
2010-06-04 09:30:00,48.92,48.92,48.65,48.66,48300.0,34.4813,34.4813,34.291,34.2981,48300.0
2010-06-04 09:40:00,48.69,48.78,48.56,48.73,65400.0,34.3192,34.3827,34.2276,34.3474,65400.0
2010-06-04 09:50:00,48.73,48.84,48.68,48.76,35000.0,34.3474,34.4249,34.3122,34.3686,35000.0
2010-06-04 10:00:00,48.76,48.85,48.71,48.74,47700.0,34.3686,34.432,34.3333,34.3545,47700.0
2010-06-04 10:10:00,48.74,48.88,48.71,48.79,48200.0,34.3545,34.4531,34.3333,34.3897,48200.0
2010-06-04 10:20:00,48.8,48.81,48.73,48.79,27900.0,34.3968,34.4038,34.3474,34.3897,27900.0
2010-06-04 10:30:00,48.78,48.89,48.75,48.83,39900.0,34.3827,34.4602,34.3615,34.4179,39900.0
2010-06-04 10:40:00,48.82,48.87,48.8,48.85,51800.0,34.4109,34.4461,34.3968,34.432,51800.0
2010-06-04 10:50:00,48.85,48.91,48.8,48.82,32600.0,34.432,34.4743,34.3968,34.4109,32600.0
2010-06-04 11:00:00,48.8,48.9,48.8,48.85,18100.0,34.3968,34.4672,34.3968,34.432,18100.0
2010-06-04 11:10:00,48.84,48.85,48.71,48.71,15400.0,34.4249,34.432,34.3333,34.3333,15400.0
2010-06-04 11:20:00,48.71,48.73,48.65,48.66,24400.0,34.3333,34.3474,34.291,34.2981,24400.0
2010-06-04 11:30:00,48.66,48.79,48.63,48.76,19700.0,34.2981,34.3897,34.2769,34.3686,19700.0
2010-06-04 11:40:00,48.77,48.83,48.76,48.83,20500.0,34.3756,34.4179,34.3686,34.4179,20500.0
2010-06-04 11:50:00,48.84,48.85,48.76,48.81,13400.0,34.4249,34.432,34.3686,34.4038,13400.0
2010-06-04 12:00:00,48.81,48.82,48.7,48.76,48400.0,34.4038,34.4109,34.3263,34.3686,48400.0
2010-06-04 12:10:00,48.75,48.87,48.75,48.79,29000.0,34.3615,34.4461,34.3615,34.3897,29000.0
2010-06-04 12:20:00,48.8,48.89,48.79,48.86,19700.0,34.3968,34.4602,34.3897,34.439,19700.0
2010-06-04 12:30:00,48.86,48.89,48.82,48.85,25000.0,34.439,34.4602,34.4109,34.432,25000.0
2010-06-04 12:40:00,48.85,48.9,48.83,48.9,15800.0,34.432,34.4672,34.4179,34.4672,15800.0
2010-06-04 12:50:00,48.9,49.02,48.9,48.97,43000.0,34.4672,34.5518,34.4672,34.5166,43000.0
2010-06-04 13:00:00,48.97,48.98,48.88,48.93,32400.0,34.5166,34.5236,34.4531,34.4884,32400.0
2010-06-04 13:10:00,48.95,48.97,48.88,48.9,60200.0,34.5025,34.5166,34.4531,34.4672,60200.0
2010-06-04 13:20:00,48.92,48.95,48.89,48.9,38800.0,34.4813,34.5025,34.4602,34.4672,38800.0
2010-06-04 13:30:00,48.9,48.92,48.8,48.8,22300.0,34.4672,34.4813,34.3968,34.3968,22300.0
2010-06-04 13:40:00,48.8,48.86,48.76,48.85,28600.0,34.3968,34.439,34.3686,34.432,28600.0
2010-06-04 13:50:00,48.86,48.88,48.79,48.85,27000.0,34.439,34.4531,34.3897,34.432,27000.0
2010-06-04 14:00:00,48.86,48.96,48.84,48.84,55400.0,34.439,34.5095,34.4249,34.4249,55400.0
2010-06-04 14:10:00,48.83,48.9,48.82,48.84,26900.0,34.4179,34.4672,34.4109,34.4249,26900.0
2010-06-04 14:20:00,48.82,48.91,48.77,48.8,36600.0,34.4109,34.4743,34.3756,34.3968,36600.0
2010-06-04 14:30:00,48.8,48.82,48.59,48.59,87200.0,34.3968,34.4109,34.2487,34.2487,87200.0
2010-06-04 14:40:00,48.6,48.65,48.48,48.49,53600.0,34.2558,34.291,34.1712,34.1783,53600.0
2010-06-04 14:50:00,48.5,48.52,48.38,48.43,41300.0,34.1853,34.1994,34.1007,34.136,41300.0
2010-06-04 15:00:00,48.45,48.54,48.44,48.49,41800.0,34.1501,34.2135,34.143,34.1783,41800.0
2010-06-04 15:10:00,48.52,48.59,48.44,48.53,31400.0,34.1994,34.2487,34.143,34.2064,31400.0
2010-06-04 15:20:00,48.53,48.55,48.35,48.38,34600.0,34.2064,34.2205,34.0796,34.1007,34600.0
2010-06-04 15:30:00,48.38,48.45,48.35,48.38,53100.0,34.1007,34.1501,34.0796,34.1007,53100.0
2010-06-04 15:40:00,48.38,48.41,48.2,48.31,171500.0,34.1007,34.1219,33.9738,34.0514,171500.0
2010-06-04 15:50:00,48.32,48.35,48.18,48.31,142200.0,34.0584,34.0796,33.9597,34.0514,142200.0
2010-06-07 09:30:00,48.28,48.46,48.28,48.4,39200.0,34.0302,34.1571,34.0302,34.1148,39200.0
2010-06-07 09:40:00,48.39,48.4,48.27,48.34,55900.0,34.1078,34.1148,34.0232,34.0725,55900.0
2010-06-07 09:50:00,48.34,48.34,48.04,48.16,55200.0,34.0725,34.0725,33.8611,33.9456,55200.0
2010-06-07 10:00:00,48.15,48.28,48.13,48.23,29200.0,33.9386,34.0302,33.9245,33.995,29200.0
2010-06-07 10:10:00,48.23,48.46,48.2,48.43,20400.0,33.995,34.1571,33.9738,34.136,20400.0
2010-06-07 10:20:00,48.46,48.55,48.43,48.51,45400.0,34.1571,34.2205,34.136,34.1923,45400.0
2010-06-07 10:30:00,48.51,48.68,48.5,48.63,42000.0,34.1923,34.3122,34.1853,34.2769,42000.0
2010-06-07 10:40:00,48.62,48.67,48.55,48.61,24600.0,34.2699,34.3051,34.2205,34.2628,24600.0
2010-06-07 10:50:00,48.61,48.64,48.51,48.53,20000.0,34.2628,34.284,34.1923,34.2064,20000.0
2010-06-07 11:00:00,48.53,48.61,48.51,48.59,28000.0,34.2064,34.2628,34.1923,34.2487,28000.0
2010-06-07 11:10:00,48.59,48.63,48.52,48.59,47400.0,34.2487,34.2769,34.1994,34.2487,47400.0
2010-06-07 11:20:00,48.61,48.8,48.6,48.8,38100.0,34.2628,34.3968,34.2558,34.3968,38100.0
2010-06-07 11:30:00,48.78,48.83,48.75,48.82,25600.0,34.3827,34.4179,34.3615,34.4109,25600.0
2010-06-07 11:40:00,48.82,48.99,48.81,48.94,105400.0,34.4109,34.5307,34.4038,34.4954,105400.0
2010-06-07 11:50:00,48.94,48.95,48.89,48.91,24100.0,34.4954,34.5025,34.4602,34.4743,24100.0
2010-06-07 12:00:00,48.91,49.03,48.91,49.0,23600.0,34.4743,34.5589,34.4743,34.5377,23600.0
2010-06-07 12:10:00,49.01,49.01,48.94,48.97,21800.0,34.5448,34.5448,34.4954,34.5166,21800.0
2010-06-07 12:20:00,48.98,48.98,48.89,48.91,19100.0,34.5236,34.5236,34.4602,34.4743,19100.0
2010-06-07 12:30:00,48.9,48.91,48.88,48.9,11000.0,34.4672,34.4743,34.4531,34.4672,11000.0
2010-06-07 12:40:00,48.9,48.96,48.9,48.93,21600.0,34.4672,34.5095,34.4672,34.4884,21600.0
2010-06-07 12:50:00,48.93,49.04,48.93,49.03,30000.0,34.4884,34.5659,34.4884,34.5589,30000.0
2010-06-07 13:00:00,49.01,49.1,49.0,49.07,60000.0,34.5448,34.6082,34.5377,34.5871,60000.0
2010-06-07 13:10:00,49.06,49.15,49.04,49.12,22600.0,34.58,34.6435,34.5659,34.6223,22600.0
2010-06-07 13:20:00,49.13,49.21,49.12,49.19,26900.0,34.6294,34.6857,34.6223,34.6716,26900.0
2010-06-07 13:30:00,49.19,49.21,49.16,49.17,30100.0,34.6716,34.6857,34.6505,34.6575,30100.0
2010-06-07 13:40:00,49.18,49.19,49.09,49.1,61100.0,34.6646,34.6716,34.6012,34.6082,61100.0
2010-06-07 13:50:00,49.1,49.1,49.03,49.05,19200.0,34.6082,34.6082,34.5589,34.573,19200.0
2010-06-07 14:00:00,49.05,49.13,49.03,49.11,39900.0,34.573,34.6294,34.5589,34.6153,39900.0
2010-06-07 14:10:00,49.12,49.14,49.01,49.03,30600.0,34.6223,34.6364,34.5448,34.5589,30600.0
2010-06-07 14:20:00,49.02,49.05,49.0,49.05,33500.0,34.5518,34.573,34.5377,34.573,33500.0
2010-06-07 14:30:00,49.06,49.08,48.96,48.97,40600.0,34.58,34.5941,34.5095,34.5166,40600.0
2010-06-07 14:40:00,48.96,48.97,48.9,48.94,53700.0,34.5095,34.5166,34.4672,34.4954,53700.0
2010-06-07 14:50:00,48.94,48.94,48.83,48.83,53700.0,34.4954,34.4954,34.4179,34.4179,53700.0
2010-06-07 15:00:00,48.83,49.01,48.83,49.0,71700.0,34.4179,34.5448,34.4179,34.5377,71700.0
2010-06-07 15:10:00,48.97,48.99,48.92,48.95,46900.0,34.5166,34.5307,34.4813,34.5025,46900.0
2010-06-07 15:20:00,48.95,48.95,48.76,48.76,65100.0,34.5025,34.5025,34.3686,34.3686,65100.0
2010-06-07 15:30:00,48.76,48.87,48.73,48.85,85400.0,34.3686,34.4461,34.3474,34.432,85400.0
2010-06-07 15:40:00,48.85,48.85,48.69,48.75,88100.0,34.432,34.432,34.3192,34.3615,88100.0
2010-06-07 15:50:00,48.75,48.79,48.58,48.6,142200.0,34.3615,34.3897,34.2417,34.2558,142200.0
2010-06-08 09:30:00,48.73,49.14,48.73,48.95,54200.0,34.3474,34.6364,34.3474,34.5025,54200.0
2010-06-08 09:40:00,48.9,49.19,48.83,49.12,52400.0,34.4672,34.6716,34.4179,34.6223,52400.0
2010-06-08 09:50:00,49.12,49.5,49.03,49.47,120400.0,34.6223,34.8902,34.5589,34.869,120400.0
2010-06-08 10:00:00,49.49,49.73,49.49,49.71,198200.0,34.8831,35.0523,34.8831,35.0382,198200.0
2010-06-08 10:10:00,49.71,49.71,49.52,49.55,79700.0,35.0382,35.0382,34.9042,34.9254,79700.0
2010-06-08 10:20:00,49.56,49.81,49.54,49.76,73800.0,34.9324,35.1087,34.9183,35.0734,73800.0
2010-06-08 10:30:00,49.77,49.8,49.71,49.75,87700.0,35.0805,35.1016,35.0382,35.0664,87700.0
2010-06-08 10:40:00,49.74,49.78,49.66,49.75,71000.0,35.0593,35.0875,35.0029,35.0664,71000.0
2010-06-08 10:50:00,49.74,49.85,49.66,49.78,95500.0,35.0593,35.1368,35.0029,35.0875,95500.0
2010-06-08 11:00:00,49.78,49.78,49.54,49.62,86400.0,35.0875,35.0875,34.9183,34.9747,86400.0
2010-06-08 11:10:00,49.64,49.75,49.53,49.73,52400.0,34.9888,35.0664,34.9113,35.0523,52400.0
2010-06-08 11:20:00,49.74,49.86,49.72,49.79,87800.0,35.0593,35.1439,35.0452,35.0946,87800.0
2010-06-08 11:30:00,49.78,49.85,49.72,49.83,77300.0,35.0875,35.1368,35.0452,35.1228,77300.0
2010-06-08 11:40:00,49.83,49.9,49.77,49.9,52100.0,35.1228,35.1721,35.0805,35.1721,52100.0
2010-06-08 11:50:00,49.89,49.93,49.83,49.91,60700.0,35.165,35.1932,35.1228,35.1791,60700.0
2010-06-08 12:00:00,49.93,49.98,49.91,49.96,51000.0,35.1932,35.2285,35.1791,35.2144,51000.0
2010-06-08 12:10:00,49.97,50.0,49.95,49.98,44200.0,35.2214,35.2426,35.2073,35.2285,44200.0
2010-06-08 12:20:00,49.98,49.99,49.94,49.97,35300.0,35.2285,35.2355,35.2003,35.2214,35300.0
2010-06-08 12:30:00,49.96,50.0,49.96,50.0,49200.0,35.2144,35.2426,35.2144,35.2426,49200.0
2010-06-08 12:40:00,50.0,50.0,49.81,49.94,180400.0,35.2426,35.2426,35.1087,35.2003,180400.0
2010-06-08 12:50:00,49.94,50.19,49.94,50.19,105900.0,35.2003,35.3765,35.2003,35.3765,105900.0
2010-06-08 13:00:00,50.18,50.27,50.11,50.26,71600.0,35.3694,35.4329,35.3201,35.4258,71600.0
2010-06-08 13:10:00,50.26,50.26,50.1,50.17,65300.0,35.4258,35.4258,35.3131,35.3624,65300.0
2010-06-08 13:20:00,50.17,50.17,50.04,50.14,56600.0,35.3624,35.3624,35.2708,35.3413,56600.0
2010-06-08 13:30:00,50.13,50.15,49.86,49.92,78200.0,35.3342,35.3483,35.1439,35.1862,78200.0
2010-06-08 13:40:00,49.92,49.97,49.84,49.85,49600.0,35.1862,35.2214,35.1298,35.1368,49600.0
2010-06-08 13:50:00,49.85,49.91,49.71,49.91,90400.0,35.1368,35.1791,35.0382,35.1791,90400.0
2010-06-08 14:00:00,49.93,50.1,49.89,50.07,50800.0,35.1932,35.3131,35.165,35.2919,50800.0
2010-06-08 14:10:00,50.08,50.15,50.02,50.14,61600.0,35.299,35.3483,35.2567,35.3413,61600.0
2010-06-08 14:20:00,50.15,50.33,50.14,50.23,152100.0,35.3483,35.4752,35.3413,35.4047,152100.0
2010-06-08 14:30:00,50.23,50.3,50.05,50.06,115200.0,35.4047,35.454,35.2778,35.2849,115200.0
2010-06-08 14:40:00,50.07,50.26,50.01,50.21,81900.0,35.2919,35.4258,35.2496,35.3906,81900.0
2010-06-08 14:50:00,50.22,50.23,49.9,49.93,129200.0,35.3976,35.4047,35.1721,35.1932,129200.0
2010-06-08 15:00:00,49.94,50.05,49.9,50.01,59000.0,35.2003,35.2778,35.1721,35.2496,59000.0
2010-06-08 15:10:00,50.02,50.14,49.99,50.11,98000.0,35.2567,35.3413,35.2355,35.3201,98000.0
2010-06-08 15:20:00,50.1,50.29,50.1,50.27,100600.0,35.3131,35.447,35.3131,35.4329,100600.0
2010-06-08 15:30:00,50.28,50.37,50.26,50.37,168200.0,35.4399,35.5034,35.4258,35.5034,168200.0
2010-06-08 15:40:00,50.37,50.44,50.29,50.35,209400.0,35.5034,35.5527,35.447,35.4893,209400.0
2010-06-08 15:50:00,50.36,50.48,50.35,50.43,265900.0,35.4963,35.5809,35.4893,35.5457,265900.0
2010-06-09 09:30:00,50.37,50.49,50.1,50.44,82400.0,35.5034,35.588,35.3131,35.5527,82400.0
2010-06-09 09:40:00,50.43,50.43,50.2,50.35,80700.0,35.5457,35.5457,35.3835,35.4893,80700.0
2010-06-09 09:50:00,50.35,50.52,50.35,50.45,52700.0,35.4893,35.6091,35.4893,35.5598,52700.0
2010-06-09 10:00:00,50.47,50.63,50.42,50.59,66100.0,35.5739,35.6866,35.5386,35.6584,66100.0
2010-06-09 10:10:00,50.6,50.71,50.56,50.66,57600.0,35.6655,35.743,35.6373,35.7078,57600.0
2010-06-09 10:20:00,50.66,50.73,50.59,50.62,28200.0,35.7078,35.7571,35.6584,35.6796,28200.0
2010-06-09 10:30:00,50.61,50.66,50.42,50.45,37600.0,35.6725,35.7078,35.5386,35.5598,37600.0
2010-06-09 10:40:00,50.42,50.63,50.4,50.62,38400.0,35.5386,35.6866,35.5245,35.6796,38400.0
2010-06-09 10:50:00,50.63,50.69,50.59,50.67,41800.0,35.6866,35.7289,35.6584,35.7148,41800.0
2010-06-09 11:00:00,50.67,50.75,50.66,50.73,36900.0,35.7148,35.7712,35.7078,35.7571,36900.0
2010-06-09 11:10:00,50.74,50.77,50.69,50.69,29400.0,35.7642,35.7853,35.7289,35.7289,29400.0
2010-06-09 11:20:00,50.69,50.84,50.67,50.79,41400.0,35.7289,35.8347,35.7148,35.7994,41400.0
2010-06-09 11:30:00,50.78,50.84,50.72,50.81,41500.0,35.7924,35.8347,35.7501,35.8135,41500.0
2010-06-09 11:40:00,50.81,50.93,50.77,50.92,42900.0,35.8135,35.8981,35.7853,35.891,42900.0
2010-06-09 11:50:00,50.93,50.99,50.91,50.96,30500.0,35.8981,35.9404,35.884,35.9192,30500.0
2010-06-09 12:00:00,50.96,50.99,50.95,50.98,29900.0,35.9192,35.9404,35.9122,35.9333,29900.0
2010-06-09 12:10:00,50.98,50.99,50.95,50.99,21900.0,35.9333,35.9404,35.9122,35.9404,21900.0
2010-06-09 12:20:00,50.99,51.0,50.97,50.99,20200.0,35.9404,35.9474,35.9263,35.9404,20200.0
2010-06-09 12:30:00,50.99,51.06,50.97,51.05,38200.0,35.9404,35.9897,35.9263,35.9827,38200.0
2010-06-09 12:40:00,51.06,51.2,51.06,51.18,48800.0,35.9897,36.0884,35.9897,36.0743,48800.0
2010-06-09 12:50:00,51.18,51.23,51.15,51.15,53300.0,36.0743,36.1095,36.0532,36.0532,53300.0
2010-06-09 13:00:00,51.15,51.39,51.1,51.36,192500.0,36.0532,36.2223,36.0179,36.2012,192500.0
2010-06-09 13:10:00,51.37,51.45,51.3,51.4,80000.0,36.2082,36.2646,36.1589,36.2294,80000.0
2010-06-09 13:20:00,51.41,51.54,51.38,51.42,71000.0,36.2364,36.328,36.2153,36.2435,71000.0
2010-06-09 13:30:00,51.42,51.42,51.3,51.35,50900.0,36.2435,36.2435,36.1589,36.1941,50900.0
2010-06-09 13:40:00,51.35,51.44,51.32,51.41,31200.0,36.1941,36.2576,36.173,36.2364,31200.0
2010-06-09 13:50:00,51.41,51.47,51.31,51.36,41600.0,36.2364,36.2787,36.1659,36.2012,41600.0
2010-06-09 14:00:00,51.39,51.4,51.27,51.31,64700.0,36.2223,36.2294,36.1377,36.1659,64700.0
2010-06-09 14:10:00,51.3,51.46,51.3,51.35,49300.0,36.1589,36.2717,36.1589,36.1941,49300.0
2010-06-09 14:20:00,51.36,51.54,51.3,51.53,92700.0,36.2012,36.328,36.1589,36.321,92700.0
2010-06-09 14:30:00,51.52,51.54,51.36,51.4,68400.0,36.314,36.328,36.2012,36.2294,68400.0
2010-06-09 14:40:00,51.4,51.41,51.29,51.31,97800.0,36.2294,36.2364,36.1518,36.1659,97800.0
2010-06-09 14:50:00,51.31,51.35,51.27,51.3,109700.0,36.1659,36.1941,36.1377,36.1589,109700.0
2010-06-09 15:00:00,51.3,51.39,51.23,51.38,159400.0,36.1589,36.2223,36.1095,36.2153,159400.0
2010-06-09 15:10:00,51.38,51.41,51.32,51.32,121600.0,36.2153,36.2364,36.173,36.173,121600.0
2010-06-09 15:20:00,51.31,51.4,51.17,51.36,135900.0,36.1659,36.2294,36.0673,36.2012,135900.0
2010-06-09 15:30:00,51.36,51.38,51.12,51.17,163700.0,36.2012,36.2153,36.032,36.0673,163700.0
2010-06-09 15:40:00,51.17,51.27,51.12,51.16,154800.0,36.0673,36.1377,36.032,36.0602,154800.0
2010-06-09 15:50:00,51.16,51.24,51.03,51.16,200100.0,36.0602,36.1166,35.9686,36.0602,200100.0
2010-06-10 09:30:00,51.62,51.8,51.5,51.71,87100.0,36.3844,36.5113,36.2999,36.4479,87100.0
2010-06-10 09:40:00,51.73,51.8,51.58,51.8,54900.0,36.462,36.5113,36.3562,36.5113,54900.0
2010-06-10 09:50:00,51.78,52.0,51.77,52.0,70500.0,36.4972,36.6523,36.4902,36.6523,70500.0
2010-06-10 10:00:00,51.99,52.1,51.69,51.77,107200.0,36.6452,36.7228,36.4338,36.4902,107200.0
2010-06-10 10:10:00,51.77,51.77,51.62,51.62,54700.0,36.4902,36.4902,36.3844,36.3844,54700.0
2010-06-10 10:20:00,51.62,51.69,51.5,51.53,83600.0,36.3844,36.4338,36.2999,36.321,83600.0
2010-06-10 10:30:00,51.53,51.79,51.53,51.71,46500.0,36.321,36.5043,36.321,36.4479,46500.0
2010-06-10 10:40:00,51.71,51.71,51.53,51.59,40600.0,36.4479,36.4479,36.321,36.3633,40600.0
2010-06-10 10:50:00,51.59,51.59,51.47,51.51,35000.0,36.3633,36.3633,36.2787,36.3069,35000.0
2010-06-10 11:00:00,51.53,51.66,51.53,51.65,31700.0,36.321,36.4126,36.321,36.4056,31700.0
2010-06-10 11:10:00,51.65,51.78,51.64,51.65,33000.0,36.4056,36.4972,36.3985,36.4056,33000.0
2010-06-10 11:20:00,51.64,51.7,51.5,51.5,36300.0,36.3985,36.4408,36.2999,36.2999,36300.0
2010-06-10 11:30:00,51.51,51.73,51.49,51.7,47500.0,36.3069,36.462,36.2928,36.4408,47500.0
2010-06-10 11:40:00,51.69,51.71,51.65,51.66,29900.0,36.4338,36.4479,36.4056,36.4126,29900.0
2010-06-10 11:50:00,51.67,51.7,51.66,51.69,31200.0,36.4197,36.4408,36.4126,36.4338,31200.0
2010-06-10 12:00:00,51.69,51.7,51.49,51.51,32500.0,36.4338,36.4408,36.2928,36.3069,32500.0
2010-06-10 12:10:00,51.51,51.53,51.45,51.47,18800.0,36.3069,36.321,36.2646,36.2787,18800.0
2010-06-10 12:20:00,51.47,51.57,51.47,51.57,30000.0,36.2787,36.3492,36.2787,36.3492,30000.0
2010-06-10 12:30:00,51.57,51.59,51.48,51.49,26500.0,36.3492,36.3633,36.2858,36.2928,26500.0
2010-06-10 12:40:00,51.48,51.52,51.45,51.47,27300.0,36.2858,36.314,36.2646,36.2787,27300.0
2010-06-10 12:50:00,51.47,51.57,51.47,51.56,17700.0,36.2787,36.3492,36.2787,36.3421,17700.0
2010-06-10 13:00:00,51.55,51.55,51.46,51.5,19400.0,36.3351,36.3351,36.2717,36.2999,19400.0
2010-06-10 13:10:00,51.48,51.55,51.45,51.48,12100.0,36.2858,36.3351,36.2646,36.2858,12100.0
2010-06-10 13:20:00,51.49,51.59,51.47,51.58,14000.0,36.2928,36.3633,36.2787,36.3562,14000.0
2010-06-10 13:30:00,51.57,51.64,51.54,51.57,22300.0,36.3492,36.3985,36.328,36.3492,22300.0
2010-06-10 13:40:00,51.58,51.65,51.54,51.65,14500.0,36.3562,36.4056,36.328,36.4056,14500.0
2010-06-10 13:50:00,51.65,51.7,51.63,51.63,19300.0,36.4056,36.4408,36.3915,36.3915,19300.0
2010-06-10 14:00:00,51.63,51.66,51.56,51.56,20800.0,36.3915,36.4126,36.3421,36.3421,20800.0
2010-06-10 14:10:00,51.58,51.65,51.54,51.64,14700.0,36.3562,36.4056,36.328,36.3985,14700.0
2010-06-10 14:20:00,51.64,51.65,51.51,51.56,26300.0,36.3985,36.4056,36.3069,36.3421,26300.0
2010-06-10 14:30:00,51.56,51.65,51.56,51.62,21100.0,36.3421,36.4056,36.3421,36.3844,21100.0
2010-06-10 14:40:00,51.63,51.66,51.62,51.65,26500.0,36.3915,36.4126,36.3844,36.4056,26500.0
2010-06-10 14:50:00,51.66,51.66,51.58,51.59,19000.0,36.4126,36.4126,36.3562,36.3633,19000.0
2010-06-10 15:00:00,51.6,51.64,51.54,51.61,41200.0,36.3703,36.3985,36.328,36.3774,41200.0
2010-06-10 15:10:00,51.61,51.66,51.57,51.65,52200.0,36.3774,36.4126,36.3492,36.4056,52200.0
2010-06-10 15:20:00,51.65,51.66,51.61,51.64,36400.0,36.4056,36.4126,36.3774,36.3985,36400.0
2010-06-10 15:30:00,51.64,51.66,51.6,51.6,46100.0,36.3985,36.4126,36.3703,36.3703,46100.0
2010-06-10 15:40:00,51.6,51.66,51.59,51.62,105000.0,36.3703,36.4126,36.3633,36.3844,105000.0
2010-06-10 15:50:00,51.61,51.75,51.6,51.75,182200.0,36.3774,36.4761,36.3703,36.4761,182200.0
2010-06-11 09:30:00,51.39,51.44,51.04,51.19,130200.0,36.2223,36.2576,35.9756,36.0813,130200.0
2010-06-11 09:40:00,51.19,51.23,51.01,51.03,85100.0,36.0813,36.1095,35.9545,35.9686,85100.0
2010-06-11 09:50:00,51.02,51.04,50.72,50.78,189000.0,35.9615,35.9756,35.7501,35.7924,189000.0
2010-06-11 10:00:00,50.76,50.98,50.65,50.94,96900.0,35.7783,35.9333,35.7007,35.9051,96900.0
2010-06-11 10:10:00,50.95,50.98,50.86,50.86,35200.0,35.9122,35.9333,35.8487,35.8487,35200.0
2010-06-11 10:20:00,50.85,50.98,50.79,50.91,48800.0,35.8417,35.9333,35.7994,35.884,48800.0
2010-06-11 10:30:00,50.91,50.96,50.89,50.94,33900.0,35.884,35.9192,35.8699,35.9051,33900.0
2010-06-11 10:40:00,50.93,50.97,50.87,50.93,33200.0,35.8981,35.9263,35.8558,35.8981,33200.0
2010-06-11 10:50:00,50.93,50.93,50.84,50.85,34900.0,35.8981,35.8981,35.8347,35.8417,34900.0
2010-06-11 11:00:00,50.85,50.89,50.77,50.8,62900.0,35.8417,35.8699,35.7853,35.8065,62900.0
2010-06-11 11:10:00,50.8,50.8,50.59,50.6,73600.0,35.8065,35.8065,35.6584,35.6655,73600.0
2010-06-11 11:20:00,50.6,50.64,50.51,50.55,77200.0,35.6655,35.6937,35.6021,35.6302,77200.0
2010-06-11 11:30:00,50.55,50.65,50.5,50.5,44400.0,35.6302,35.7007,35.595,35.595,44400.0
2010-06-11 11:40:00,50.5,50.63,50.48,50.62,40900.0,35.595,35.6866,35.5809,35.6796,40900.0
2010-06-11 11:50:00,50.62,50.75,50.62,50.73,26500.0,35.6796,35.7712,35.6796,35.7571,26500.0
2010-06-11 12:00:00,50.73,50.77,50.69,50.72,28400.0,35.7571,35.7853,35.7289,35.7501,28400.0
2010-06-11 12:10:00,50.73,50.73,50.68,50.7,23700.0,35.7571,35.7571,35.7219,35.736,23700.0
2010-06-11 12:20:00,50.69,50.73,50.64,50.66,34400.0,35.7289,35.7571,35.6937,35.7078,34400.0
2010-06-11 12:30:00,50.66,50.7,50.61,50.62,49700.0,35.7078,35.736,35.6725,35.6796,49700.0
2010-06-11 12:40:00,50.62,50.67,50.59,50.62,28100.0,35.6796,35.7148,35.6584,35.6796,28100.0
2010-06-11 12:50:00,50.62,50.64,50.6,50.6,16900.0,35.6796,35.6937,35.6655,35.6655,16900.0
2010-06-11 13:00:00,50.6,50.69,50.59,50.67,26300.0,35.6655,35.7289,35.6584,35.7148,26300.0
2010-06-11 13:10:00,50.67,50.68,50.62,50.62,15300.0,35.7148,35.7219,35.6796,35.6796,15300.0
2010-06-11 13:20:00,50.62,50.62,50.52,50.52,27100.0,35.6796,35.6796,35.6091,35.6091,27100.0
2010-06-11 13:30:00,50.52,50.56,50.51,50.52,44700.0,35.6091,35.6373,35.6021,35.6091,44700.0
2010-06-11 13:40:00,50.53,50.54,50.5,50.53,16400.0,35.6161,35.6232,35.595,35.6161,16400.0
2010-06-11 13:50:00,50.52,50.54,50.52,50.53,15100.0,35.6091,35.6232,35.6091,35.6161,15100.0
2010-06-11 14:00:00,50.53,50.62,50.53,50.62,30600.0,35.6161,35.6796,35.6161,35.6796,30600.0
2010-06-11 14:10:00,50.61,50.62,50.45,50.46,33500.0,35.6725,35.6796,35.5598,35.5668,33500.0
2010-06-11 14:20:00,50.46,50.47,50.4,50.4,29700.0,35.5668,35.5739,35.5245,35.5245,29700.0
2010-06-11 14:30:00,50.41,50.51,50.4,50.45,37900.0,35.5316,35.6021,35.5245,35.5598,37900.0
2010-06-11 14:40:00,50.46,50.55,50.44,50.53,34800.0,35.5668,35.6302,35.5527,35.6161,34800.0
2010-06-11 14:50:00,50.54,50.59,50.53,50.56,27200.0,35.6232,35.6584,35.6161,35.6373,27200.0
2010-06-11 15:00:00,50.56,50.61,50.55,50.56,47800.0,35.6373,35.6725,35.6302,35.6373,47800.0
2010-06-11 15:10:00,50.57,50.64,50.55,50.58,41000.0,35.6443,35.6937,35.6302,35.6514,41000.0
2010-06-11 15:20:00,50.59,50.69,50.56,50.65,39200.0,35.6584,35.7289,35.6373,35.7007,39200.0
2010-06-11 15:30:00,50.65,50.75,50.61,50.74,67100.0,35.7007,35.7712,35.6725,35.7642,67100.0
2010-06-11 15:40:00,50.74,50.81,50.72,50.75,197400.0,35.7642,35.8135,35.7501,35.7712,197400.0
2010-06-11 15:50:00,50.76,50.82,50.72,50.8,176800.0,35.7783,35.8206,35.7501,35.8065,176800.0
2010-06-14 09:30:00,51.06,51.33,50.92,51.24,50700.0,35.9897,36.18,35.891,36.1166,50700.0
2010-06-14 09:40:00,51.21,51.21,51.04,51.08,25200.0,36.0954,36.0954,35.9756,36.0038,25200.0
2010-06-14 09:50:00,51.09,51.16,50.98,51.04,26200.0,36.0109,36.0602,35.9333,35.9756,26200.0
2010-06-14 10:00:00,51.02,51.08,50.91,50.95,26600.0,35.9615,36.0038,35.884,35.9122,26600.0
2010-06-14 10:10:00,50.94,51.21,50.94,51.15,27200.0,35.9051,36.0954,35.9051,36.0532,27200.0
2010-06-14 10:20:00,51.15,51.26,51.11,51.26,14000.0,36.0532,36.1307,36.025,36.1307,14000.0
2010-06-14 10:30:00,51.26,51.28,51.18,51.18,17000.0,36.1307,36.1448,36.0743,36.0743,17000.0
2010-06-14 10:40:00,51.18,51.22,51.12,51.21,18300.0,36.0743,36.1025,36.032,36.0954,18300.0
2010-06-14 10:50:00,51.21,51.24,51.16,51.18,33500.0,36.0954,36.1166,36.0602,36.0743,33500.0
2010-06-14 11:00:00,51.18,51.19,51.12,51.15,69200.0,36.0743,36.0813,36.032,36.0532,69200.0
2010-06-14 11:10:00,51.15,51.15,51.03,51.04,50400.0,36.0532,36.0532,35.9686,35.9756,50400.0
2010-06-14 11:20:00,51.04,51.1,50.99,51.01,81600.0,35.9756,36.0179,35.9404,35.9545,81600.0
2010-06-14 11:30:00,51.01,51.13,51.0,51.01,38900.0,35.9545,36.0391,35.9474,35.9545,38900.0
2010-06-14 11:40:00,51.0,51.01,50.93,50.94,67400.0,35.9474,35.9545,35.8981,35.9051,67400.0
2010-06-14 11:50:00,50.95,51.05,50.94,51.02,14500.0,35.9122,35.9827,35.9051,35.9615,14500.0
2010-06-14 12:00:00,51.03,51.07,51.0,51.01,27900.0,35.9686,35.9968,35.9474,35.9545,27900.0
2010-06-14 12:10:00,51.02,51.03,50.97,50.99,21000.0,35.9615,35.9686,35.9263,35.9404,21000.0
2010-06-14 12:20:00,50.98,51.03,50.96,51.03,31200.0,35.9333,35.9686,35.9192,35.9686,31200.0
2010-06-14 12:30:00,51.03,51.03,50.97,50.99,61200.0,35.9686,35.9686,35.9263,35.9404,61200.0
2010-06-14 12:40:00,50.99,51.02,50.94,50.97,114100.0,35.9404,35.9615,35.9051,35.9263,114100.0
2010-06-14 12:50:00,50.97,50.98,50.89,50.89,35100.0,35.9263,35.9333,35.8699,35.8699,35100.0
2010-06-14 13:00:00,50.91,50.98,50.88,50.98,68100.0,35.884,35.9333,35.8628,35.9333,68100.0
2010-06-14 13:10:00,50.98,51.08,50.96,51.04,49400.0,35.9333,36.0038,35.9192,35.9756,49400.0
2010-06-14 13:20:00,51.05,51.08,50.99,50.99,33000.0,35.9827,36.0038,35.9404,35.9404,33000.0
2010-06-14 13:30:00,51.0,51.02,50.98,51.0,162600.0,35.9474,35.9615,35.9333,35.9474,162600.0
2010-06-14 13:40:00,51.0,51.02,50.94,50.94,32500.0,35.9474,35.9615,35.9051,35.9051,32500.0
2010-06-14 13:50:00,50.94,50.96,50.9,50.92,96800.0,35.9051,35.9192,35.8769,35.891,96800.0
2010-06-14 14:00:00,50.91,50.97,50.88,50.89,146300.0,35.884,35.9263,35.8628,35.8699,146300.0
2010-06-14 14:10:00,50.9,50.96,50.87,50.91,33300.0,35.8769,35.9192,35.8558,35.884,33300.0
2010-06-14 14:20:00,50.91,50.97,50.85,50.95,40900.0,35.884,35.9263,35.8417,35.9122,40900.0
2010-06-14 14:30:00,50.94,50.94,50.84,50.86,27000.0,35.9051,35.9051,35.8347,35.8487,27000.0
2010-06-14 14:40:00,50.86,50.92,50.83,50.91,36000.0,35.8487,35.891,35.8276,35.884,36000.0
2010-06-14 14:50:00,50.91,50.95,50.88,50.91,21700.0,35.884,35.9122,35.8628,35.884,21700.0
2010-06-14 15:00:00,50.9,51.0,50.87,51.0,35700.0,35.8769,35.9474,35.8558,35.9474,35700.0
2010-06-14 15:10:00,50.99,51.0,50.91,50.95,73700.0,35.9404,35.9474,35.884,35.9122,73700.0
2010-06-14 15:20:00,50.94,50.95,50.87,50.89,33600.0,35.9051,35.9122,35.8558,35.8699,33600.0
2010-06-14 15:30:00,50.89,50.9,50.84,50.85,47400.0,35.8699,35.8769,35.8347,35.8417,47400.0
2010-06-14 15:40:00,50.85,50.99,50.82,50.97,115100.0,35.8417,35.9404,35.8206,35.9263,115100.0
2010-06-14 15:50:00,50.98,50.98,50.75,50.86,359600.0,35.9333,35.9333,35.7712,35.8487,359600.0
2010-06-15 09:30:00,51.03,51.06,50.74,50.86,115000.0,35.9686,35.9897,35.7642,35.8487,115000.0
2010-06-15 09:40:00,50.86,50.98,50.69,50.74,93100.0,35.8487,35.9333,35.7289,35.7642,93100.0
2010-06-15 09:50:00,50.75,50.85,50.52,50.57,101600.0,35.7712,35.8417,35.6091,35.6443,101600.0
2010-06-15 10:00:00,50.55,50.58,50.39,50.42,108100.0,35.6302,35.6514,35.5175,35.5386,108100.0
2010-06-15 10:10:00,50.42,50.54,50.42,50.52,71400.0,35.5386,35.6232,35.5386,35.6091,71400.0
2010-06-15 10:20:00,50.52,50.52,50.23,50.26,176900.0,35.6091,35.6091,35.4047,35.4258,176900.0
2010-06-15 10:30:00,50.27,50.28,50.11,50.13,149400.0,35.4329,35.4399,35.3201,35.3342,149400.0
2010-06-15 10:40:00,50.13,50.16,50.0,50.04,305100.0,35.3342,35.3554,35.2426,35.2708,305100.0
2010-06-15 10:50:00,50.03,50.29,49.99,50.26,156600.0,35.2637,35.447,35.2355,35.4258,156600.0
2010-06-15 11:00:00,50.25,50.42,50.14,50.14,103300.0,35.4188,35.5386,35.3413,35.3413,103300.0
2010-06-15 11:10:00,50.14,50.22,50.07,50.21,53000.0,35.3413,35.3976,35.2919,35.3906,53000.0
2010-06-15 11:20:00,50.22,50.24,50.15,50.17,129600.0,35.3976,35.4117,35.3483,35.3624,129600.0
2010-06-15 11:30:00,50.17,50.22,50.14,50.17,110000.0,35.3624,35.3976,35.3413,35.3624,110000.0
2010-06-15 11:40:00,50.18,50.24,50.15,50.2,30600.0,35.3694,35.4117,35.3483,35.3835,30600.0
2010-06-15 11:50:00,50.2,50.24,50.16,50.2,38800.0,35.3835,35.4117,35.3554,35.3835,38800.0
2010-06-15 12:00:00,50.21,50.28,50.2,50.27,34800.0,35.3906,35.4399,35.3835,35.4329,34800.0
2010-06-15 12:10:00,50.28,50.28,50.22,50.26,41600.0,35.4399,35.4399,35.3976,35.4258,41600.0
2010-06-15 12:20:00,50.27,50.27,50.19,50.23,72200.0,35.4329,35.4329,35.3765,35.4047,72200.0
2010-06-15 12:30:00,50.22,50.25,50.21,50.22,38000.0,35.3976,35.4188,35.3906,35.3976,38000.0
2010-06-15 12:40:00,50.21,50.22,50.18,50.2,44700.0,35.3906,35.3976,35.3694,35.3835,44700.0
2010-06-15 12:50:00,50.2,50.2,50.14,50.16,39300.0,35.3835,35.3835,35.3413,35.3554,39300.0
2010-06-15 13:00:00,50.15,50.16,49.94,49.99,190300.0,35.3483,35.3554,35.2003,35.2355,190300.0
2010-06-15 13:10:00,50.0,50.07,49.95,50.06,98100.0,35.2426,35.2919,35.2073,35.2849,98100.0
2010-06-15 13:20:00,50.06,50.07,49.99,50.0,61200.0,35.2849,35.2919,35.2355,35.2426,61200.0
2010-06-15 13:30:00,50.0,50.04,49.94,50.03,51900.0,35.2426,35.2708,35.2003,35.2637,51900.0
2010-06-15 13:40:00,50.03,50.03,49.97,50.0,67200.0,35.2637,35.2637,35.2214,35.2426,67200.0
2010-06-15 13:50:00,50.01,50.01,49.92,50.0,38800.0,35.2496,35.2496,35.1862,35.2426,38800.0
2010-06-15 14:00:00,50.0,50.06,49.95,50.06,70300.0,35.2426,35.2849,35.2073,35.2849,70300.0
2010-06-15 14:10:00,50.06,50.2,50.04,50.2,34600.0,35.2849,35.3835,35.2708,35.3835,34600.0
2010-06-15 14:20:00,50.21,50.23,50.12,50.13,50000.0,35.3906,35.4047,35.3272,35.3342,50000.0
2010-06-15 14:30:00,50.13,50.2,50.12,50.15,78300.0,35.3342,35.3835,35.3272,35.3483,78300.0
2010-06-15 14:40:00,50.15,50.16,50.13,50.15,43600.0,35.3483,35.3554,35.3342,35.3483,43600.0
2010-06-15 14:50:00,50.16,50.16,50.13,50.15,44700.0,35.3554,35.3554,35.3342,35.3483,44700.0
2010-06-15 15:00:00,50.16,50.17,50.14,50.17,68200.0,35.3554,35.3624,35.3413,35.3624,68200.0
2010-06-15 15:10:00,50.17,50.17,50.1,50.15,77700.0,35.3624,35.3624,35.3131,35.3483,77700.0
2010-06-15 15:20:00,50.14,50.2,50.14,50.15,68700.0,35.3413,35.3835,35.3413,35.3483,68700.0
2010-06-15 15:30:00,50.15,50.16,49.99,49.99,274700.0,35.3483,35.3554,35.2355,35.2355,274700.0
2010-06-15 15:40:00,50.0,50.04,49.99,50.0,183800.0,35.2426,35.2708,35.2355,35.2426,183800.0
2010-06-15 15:50:00,50.0,50.09,49.99,50.06,420900.0,35.2426,35.306,35.2355,35.2849,420900.0
2010-06-16 09:30:00,49.68,49.72,48.94,49.04,283600.0,35.017,35.0452,34.4954,34.5659,283600.0
2010-06-16 09:40:00,49.04,49.13,48.99,49.12,161900.0,34.5659,34.6294,34.5307,34.6223,161900.0
2010-06-16 09:50:00,49.11,49.26,49.1,49.17,194800.0,34.6153,34.721,34.6082,34.6575,194800.0
2010-06-16 10:00:00,49.16,49.37,49.16,49.35,184700.0,34.6505,34.7985,34.6505,34.7844,184700.0
2010-06-16 10:10:00,49.36,49.53,49.32,49.48,163700.0,34.7915,34.9113,34.7633,34.8761,163700.0
2010-06-16 10:20:00,49.48,49.48,49.23,49.25,114800.0,34.8761,34.8761,34.6998,34.7139,114800.0
2010-06-16 10:30:00,49.24,49.33,49.23,49.33,122100.0,34.7069,34.7703,34.6998,34.7703,122100.0
2010-06-16 10:40:00,49.32,49.35,49.26,49.35,96900.0,34.7633,34.7844,34.721,34.7844,96900.0
2010-06-16 10:50:00,49.33,49.41,49.33,49.4,74700.0,34.7703,34.8267,34.7703,34.8197,74700.0
2010-06-16 11:00:00,49.4,49.42,49.36,49.39,95100.0,34.8197,34.8338,34.7915,34.8126,95100.0
2010-06-16 11:10:00,49.39,49.48,49.39,49.44,46100.0,34.8126,34.8761,34.8126,34.8479,46100.0
2010-06-16 11:20:00,49.44,49.45,49.34,49.37,69500.0,34.8479,34.8549,34.7774,34.7985,69500.0
2010-06-16 11:30:00,49.39,49.51,49.38,49.5,26500.0,34.8126,34.8972,34.8056,34.8902,26500.0
2010-06-16 11:40:00,49.5,49.53,49.47,49.51,69400.0,34.8902,34.9113,34.869,34.8972,69400.0
2010-06-16 11:50:00,49.51,49.51,49.43,49.5,60700.0,34.8972,34.8972,34.8408,34.8902,60700.0
2010-06-16 12:00:00,49.5,49.65,49.49,49.6,81800.0,34.8902,34.9959,34.8831,34.9606,81800.0
2010-06-16 12:10:00,49.61,49.61,49.52,49.57,36900.0,34.9677,34.9677,34.9042,34.9395,36900.0
2010-06-16 12:20:00,49.58,49.58,49.55,49.58,30500.0,34.9465,34.9465,34.9254,34.9465,30500.0
2010-06-16 12:30:00,49.58,49.65,49.57,49.65,40300.0,34.9465,34.9959,34.9395,34.9959,40300.0
2010-06-16 12:40:00,49.64,49.65,49.61,49.63,33800.0,34.9888,34.9959,34.9677,34.9818,33800.0
2010-06-16 12:50:00,49.64,49.69,49.63,49.69,25500.0,34.9888,35.0241,34.9818,35.0241,25500.0
2010-06-16 13:00:00,49.68,49.7,49.63,49.66,66200.0,35.017,35.0311,34.9818,35.0029,66200.0
2010-06-16 13:10:00,49.65,49.7,49.64,49.64,73700.0,34.9959,35.0311,34.9888,34.9888,73700.0
2010-06-16 13:20:00,49.65,49.66,49.59,49.6,92000.0,34.9959,35.0029,34.9536,34.9606,92000.0
2010-06-16 13:30:00,49.61,49.67,49.6,49.66,40900.0,34.9677,35.01,34.9606,35.0029,40900.0
2010-06-16 13:40:00,49.67,49.77,49.66,49.77,47700.0,35.01,35.0805,35.0029,35.0805,47700.0
2010-06-16 13:50:00,49.76,49.83,49.76,49.82,45100.0,35.0734,35.1228,35.0734,35.1157,45100.0
2010-06-16 14:00:00,49.84,49.95,49.82,49.94,53300.0,35.1298,35.2073,35.1157,35.2003,53300.0
2010-06-16 14:10:00,49.94,49.94,49.86,49.92,40000.0,35.2003,35.2003,35.1439,35.1862,40000.0
2010-06-16 14:20:00,49.92,49.99,49.9,49.99,50100.0,35.1862,35.2355,35.1721,35.2355,50100.0
2010-06-16 14:30:00,49.99,50.0,49.89,49.92,66900.0,35.2355,35.2426,35.165,35.1862,66900.0
2010-06-16 14:40:00,49.91,49.97,49.87,49.97,41400.0,35.1791,35.2214,35.1509,35.2214,41400.0
2010-06-16 14:50:00,49.96,49.98,49.88,49.88,44700.0,35.2144,35.2285,35.158,35.158,44700.0
2010-06-16 15:00:00,49.88,49.93,49.82,49.89,50000.0,35.158,35.1932,35.1157,35.165,50000.0
2010-06-16 15:10:00,49.89,49.92,49.85,49.85,61700.0,35.165,35.1862,35.1368,35.1368,61700.0
2010-06-16 15:20:00,49.85,49.89,49.81,49.83,76900.0,35.1368,35.165,35.1087,35.1228,76900.0
2010-06-16 15:30:00,49.83,49.88,49.77,49.84,85300.0,35.1228,35.158,35.0805,35.1298,85300.0
2010-06-16 15:40:00,49.85,49.94,49.81,49.93,128400.0,35.1368,35.2003,35.1087,35.1932,128400.0
2010-06-16 15:50:00,49.92,49.96,49.88,49.9,222600.0,35.1862,35.2144,35.158,35.1721,222600.0
2010-06-17 09:30:00,49.9,50.08,49.76,50.0,76500.0,35.1721,35.299,35.0734,35.2426,76500.0
2010-06-17 09:40:00,50.0,50.02,49.78,49.83,98100.0,35.2426,35.2567,35.0875,35.1228,98100.0
2010-06-17 09:50:00,49.83,50.16,49.82,50.08,62800.0,35.1228,35.3554,35.1157,35.299,62800.0
2010-06-17 10:00:00,50.08,50.12,49.94,50.05,117400.0,35.299,35.3272,35.2003,35.2778,117400.0
2010-06-17 10:10:00,50.06,50.1,49.89,49.97,90300.0,35.2849,35.3131,35.165,35.2214,90300.0
2010-06-17 10:20:00,49.96,49.98,49.8,49.9,73800.0,35.2144,35.2285,35.1016,35.1721,73800.0
2010-06-17 10:30:00,49.91,49.93,49.82,49.91,40700.0,35.1791,35.1932,35.1157,35.1791,40700.0
2010-06-17 10:40:00,49.9,49.91,49.84,49.9,55800.0,35.1721,35.1791,35.1298,35.1721,55800.0
2010-06-17 10:50:00,49.9,49.91,49.73,49.74,84600.0,35.1721,35.1791,35.0523,35.0593,84600.0
2010-06-17 11:00:00,49.74,49.74,49.64,49.65,59700.0,35.0593,35.0593,34.9888,34.9959,59700.0
2010-06-17 11:10:00,49.65,49.67,49.58,49.59,45000.0,34.9959,35.01,34.9465,34.9536,45000.0
2010-06-17 11:20:00,49.59,49.64,49.58,49.62,53000.0,34.9536,34.9888,34.9465,34.9747,53000.0
2010-06-17 11:30:00,49.62,49.66,49.62,49.65,36900.0,34.9747,35.0029,34.9747,34.9959,36900.0
2010-06-17 11:40:00,49.65,49.68,49.61,49.63,51300.0,34.9959,35.017,34.9677,34.9818,51300.0
2010-06-17 11:50:00,49.63,49.66,49.6,49.6,28400.0,34.9818,35.0029,34.9606,34.9606,28400.0
2010-06-17 12:00:00,49.61,49.67,49.61,49.65,44200.0,34.9677,35.01,34.9677,34.9959,44200.0
2010-06-17 12:10:00,49.66,49.77,49.66,49.75,39500.0,35.0029,35.0805,35.0029,35.0664,39500.0
2010-06-17 12:20:00,49.75,49.78,49.71,49.73,32000.0,35.0664,35.0875,35.0382,35.0523,32000.0
2010-06-17 12:30:00,49.74,49.84,49.74,49.83,25500.0,35.0593,35.1298,35.0593,35.1228,25500.0
2010-06-17 12:40:00,49.84,49.84,49.71,49.74,65700.0,35.1298,35.1298,35.0382,35.0593,65700.0
2010-06-17 12:50:00,49.74,49.87,49.74,49.81,25500.0,35.0593,35.1509,35.0593,35.1087,25500.0
2010-06-17 13:00:00,49.81,49.81,49.67,49.68,80400.0,35.1087,35.1087,35.01,35.017,80400.0
2010-06-17 13:10:00,49.69,49.85,49.69,49.83,20500.0,35.0241,35.1368,35.0241,35.1228,20500.0
2010-06-17 13:20:00,49.83,49.83,49.72,49.73,52200.0,35.1228,35.1228,35.0452,35.0523,52200.0
2010-06-17 13:30:00,49.74,49.75,49.7,49.74,26100.0,35.0593,35.0664,35.0311,35.0593,26100.0
2010-06-17 13:40:00,49.74,49.75,49.72,49.73,24700.0,35.0593,35.0664,35.0452,35.0523,24700.0
2010-06-17 13:50:00,49.73,49.76,49.7,49.76,66600.0,35.0523,35.0734,35.0311,35.0734,66600.0
2010-06-17 14:00:00,49.76,49.81,49.73,49.77,45000.0,35.0734,35.1087,35.0523,35.0805,45000.0
2010-06-17 14:10:00,49.78,49.83,49.73,49.83,51700.0,35.0875,35.1228,35.0523,35.1228,51700.0
2010-06-17 14:20:00,49.83,49.86,49.77,49.79,85000.0,35.1228,35.1439,35.0805,35.0946,85000.0
2010-06-17 14:30:00,49.79,49.85,49.79,49.85,46200.0,35.0946,35.1368,35.0946,35.1368,46200.0
2010-06-17 14:40:00,49.85,49.99,49.83,49.97,163700.0,35.1368,35.2355,35.1228,35.2214,163700.0
2010-06-17 14:50:00,49.97,50.15,49.97,50.15,103600.0,35.2214,35.3483,35.2214,35.3483,103600.0
2010-06-17 15:00:00,50.14,50.16,50.03,50.1,103900.0,35.3413,35.3554,35.2637,35.3131,103900.0
2010-06-17 15:10:00,50.1,50.12,49.99,50.07,100800.0,35.3131,35.3272,35.2355,35.2919,100800.0
2010-06-17 15:20:00,50.08,50.2,50.08,50.13,114100.0,35.299,35.3835,35.299,35.3342,114100.0
2010-06-17 15:30:00,50.13,50.34,50.13,50.3,174700.0,35.3342,35.4822,35.3342,35.454,174700.0
2010-06-17 15:40:00,50.31,50.48,50.31,50.48,215000.0,35.4611,35.5809,35.4611,35.5809,215000.0
2010-06-17 15:50:00,50.48,50.54,50.43,50.44,326700.0,35.5809,35.6232,35.5457,35.5527,326700.0
2010-06-18 09:30:00,51.1,51.1,50.78,50.92,458100.0,36.0179,36.0179,35.7924,35.891,458100.0
2010-06-18 09:40:00,50.92,51.0,50.85,50.95,108100.0,35.891,35.9474,35.8417,35.9122,108100.0
2010-06-18 09:50:00,50.95,51.06,50.78,50.8,111300.0,35.9122,35.9897,35.7924,35.8065,111300.0
2010-06-18 10:00:00,50.8,50.95,50.8,50.84,56000.0,35.8065,35.9122,35.8065,35.8347,56000.0
2010-06-18 10:10:00,50.85,50.92,50.64,50.66,79500.0,35.8417,35.891,35.6937,35.7078,79500.0
2010-06-18 10:20:00,50.65,50.7,50.58,50.69,42600.0,35.7007,35.736,35.6514,35.7289,42600.0
2010-06-18 10:30:00,50.69,50.71,50.63,50.63,38500.0,35.7289,35.743,35.6866,35.6866,38500.0
2010-06-18 10:40:00,50.64,50.7,50.63,50.67,43400.0,35.6937,35.736,35.6866,35.7148,43400.0
2010-06-18 10:50:00,50.67,50.68,50.6,50.62,27600.0,35.7148,35.7219,35.6655,35.6796,27600.0
2010-06-18 11:00:00,50.62,50.63,50.54,50.54,36800.0,35.6796,35.6866,35.6232,35.6232,36800.0
2010-06-18 11:10:00,50.54,50.57,50.47,50.49,40500.0,35.6232,35.6443,35.5739,35.588,40500.0
2010-06-18 11:20:00,50.49,50.55,50.45,50.5,56400.0,35.588,35.6302,35.5598,35.595,56400.0
2010-06-18 11:30:00,50.49,50.5,50.34,50.38,120300.0,35.588,35.595,35.4822,35.5104,120300.0
2010-06-18 11:40:00,50.38,50.38,50.32,50.36,32900.0,35.5104,35.5104,35.4681,35.4963,32900.0
2010-06-18 11:50:00,50.36,50.43,50.35,50.37,35400.0,35.4963,35.5457,35.4893,35.5034,35400.0
2010-06-18 12:00:00,50.38,50.43,50.37,50.39,48100.0,35.5104,35.5457,35.5034,35.5175,48100.0
2010-06-18 12:10:00,50.38,50.41,50.36,50.39,27000.0,35.5104,35.5316,35.4963,35.5175,27000.0
2010-06-18 12:20:00,50.4,50.4,50.29,50.35,36200.0,35.5245,35.5245,35.447,35.4893,36200.0
2010-06-18 12:30:00,50.36,50.36,50.26,50.26,46700.0,35.4963,35.4963,35.4258,35.4258,46700.0
2010-06-18 12:40:00,50.27,50.3,50.2,50.23,49200.0,35.4329,35.454,35.3835,35.4047,49200.0
2010-06-18 12:50:00,50.23,50.25,50.17,50.23,35000.0,35.4047,35.4188,35.3624,35.4047,35000.0
2010-06-18 13:00:00,50.23,50.41,50.22,50.34,25400.0,35.4047,35.5316,35.3976,35.4822,25400.0
2010-06-18 13:10:00,50.34,50.41,50.34,50.37,26600.0,35.4822,35.5316,35.4822,35.5034,26600.0
2010-06-18 13:20:00,50.38,50.41,50.38,50.4,13900.0,35.5104,35.5316,35.5104,35.5245,13900.0
2010-06-18 13:30:00,50.4,50.4,50.29,50.29,28500.0,35.5245,35.5245,35.447,35.447,28500.0
2010-06-18 13:40:00,50.3,50.37,50.27,50.3,26100.0,35.454,35.5034,35.4329,35.454,26100.0
2010-06-18 13:50:00,50.31,50.32,50.25,50.26,17100.0,35.4611,35.4681,35.4188,35.4258,17100.0
2010-06-18 14:00:00,50.26,50.35,50.26,50.35,20800.0,35.4258,35.4893,35.4258,35.4893,20800.0
2010-06-18 14:10:00,50.35,50.5,50.35,50.46,29400.0,35.4893,35.595,35.4893,35.5668,29400.0
2010-06-18 14:20:00,50.47,50.48,50.42,50.45,19300.0,35.5739,35.5809,35.5386,35.5598,19300.0
2010-06-18 14:30:00,50.46,50.46,50.41,50.43,22000.0,35.5668,35.5668,35.5316,35.5457,22000.0
2010-06-18 14:40:00,50.43,50.5,50.42,50.46,35000.0,35.5457,35.595,35.5386,35.5668,35000.0
2010-06-18 14:50:00,50.46,50.47,50.42,50.44,19900.0,35.5668,35.5739,35.5386,35.5527,19900.0
2010-06-18 15:00:00,50.44,50.44,50.38,50.38,37400.0,35.5527,35.5527,35.5104,35.5104,37400.0
2010-06-18 15:10:00,50.38,50.4,50.33,50.33,27300.0,35.5104,35.5245,35.4752,35.4752,27300.0
2010-06-18 15:20:00,50.34,50.34,50.28,50.29,56800.0,35.4822,35.4822,35.4399,35.447,56800.0
2010-06-18 15:30:00,50.29,50.32,50.29,50.29,59000.0,35.447,35.4681,35.447,35.447,59000.0
2010-06-18 15:40:00,50.29,50.3,50.22,50.23,150600.0,35.447,35.454,35.3976,35.4047,150600.0
2010-06-18 15:50:00,50.22,50.26,50.18,50.2,194700.0,35.3976,35.4258,35.3694,35.3835,194700.0
2010-06-21 09:30:00,50.62,50.86,50.22,50.39,55500.0,35.6796,35.8487,35.3976,35.5175,55500.0
2010-06-21 09:40:00,50.42,50.43,50.25,50.38,35400.0,35.5386,35.5457,35.4188,35.5104,35400.0
2010-06-21 09:50:00,50.38,50.43,50.3,50.37,28500.0,35.5104,35.5457,35.454,35.5034,28500.0
2010-06-21 10:00:00,50.37,50.42,50.17,50.27,64100.0,35.5034,35.5386,35.3624,35.4329,64100.0
2010-06-21 10:10:00,50.27,50.31,50.05,50.06,80000.0,35.4329,35.4611,35.2778,35.2849,80000.0
2010-06-21 10:20:00,50.05,50.06,49.9,49.94,55100.0,35.2778,35.2849,35.1721,35.2003,55100.0
2010-06-21 10:30:00,49.94,50.01,49.93,49.99,37700.0,35.2003,35.2496,35.1932,35.2355,37700.0
2010-06-21 10:40:00,49.99,50.01,49.95,49.98,24700.0,35.2355,35.2496,35.2073,35.2285,24700.0
2010-06-21 10:50:00,49.98,49.98,49.85,49.87,34700.0,35.2285,35.2285,35.1368,35.1509,34700.0
2010-06-21 11:00:00,49.87,49.89,49.82,49.84,50500.0,35.1509,35.165,35.1157,35.1298,50500.0
2010-06-21 11:10:00,49.85,49.85,49.81,49.83,28100.0,35.1368,35.1368,35.1087,35.1228,28100.0
2010-06-21 11:20:00,49.84,49.93,49.83,49.89,36600.0,35.1298,35.1932,35.1228,35.165,36600.0
2010-06-21 11:30:00,49.88,49.94,49.88,49.9,20100.0,35.158,35.2003,35.158,35.1721,20100.0
2010-06-21 11:40:00,49.89,49.97,49.88,49.89,21700.0,35.165,35.2214,35.158,35.165,21700.0
2010-06-21 11:50:00,49.88,49.92,49.84,49.9,21900.0,35.158,35.1862,35.1298,35.1721,21900.0
2010-06-21 12:00:00,49.9,49.91,49.78,49.83,37800.0,35.1721,35.1791,35.0875,35.1228,37800.0
2010-06-21 12:10:00,49.83,49.83,49.77,49.8,21100.0,35.1228,35.1228,35.0805,35.1016,21100.0
2010-06-21 12:20:00,49.79,49.8,49.76,49.79,33700.0,35.0946,35.1016,35.0734,35.0946,33700.0
2010-06-21 12:30:00,49.79,49.8,49.71,49.72,49300.0,35.0946,35.1016,35.0382,35.0452,49300.0
2010-06-21 12:40:00,49.72,49.73,49.67,49.68,43700.0,35.0452,35.0523,35.01,35.017,43700.0
2010-06-21 12:50:00,49.67,49.68,49.59,49.61,57700.0,35.01,35.017,34.9536,34.9677,57700.0
2010-06-21 13:00:00,49.61,49.73,49.58,49.72,53800.0,34.9677,35.0523,34.9465,35.0452,53800.0
2010-06-21 13:10:00,49.74,49.78,49.72,49.73,23700.0,35.0593,35.0875,35.0452,35.0523,23700.0
2010-06-21 13:20:00,49.72,49.75,49.65,49.69,35300.0,35.0452,35.0664,34.9959,35.0241,35300.0
2010-06-21 13:30:00,49.69,49.74,49.67,49.68,29100.0,35.0241,35.0593,35.01,35.017,29100.0
2010-06-21 13:40:00,49.69,49.69,49.54,49.55,83200.0,35.0241,35.0241,34.9183,34.9254,83200.0
2010-06-21 13:50:00,49.55,49.63,49.55,49.58,101400.0,34.9254,34.9818,34.9254,34.9465,101400.0
2010-06-21 14:00:00,49.58,49.59,49.52,49.58,36300.0,34.9465,34.9536,34.9042,34.9465,36300.0
2010-06-21 14:10:00,49.57,49.62,49.48,49.61,83100.0,34.9395,34.9747,34.8761,34.9677,83100.0
2010-06-21 14:20:00,49.62,49.62,49.55,49.56,29700.0,34.9747,34.9747,34.9254,34.9324,29700.0
2010-06-21 14:30:00,49.55,49.61,49.52,49.6,39400.0,34.9254,34.9677,34.9042,34.9606,39400.0
2010-06-21 14:40:00,49.6,49.65,49.59,49.62,54700.0,34.9606,34.9959,34.9536,34.9747,54700.0
2010-06-21 14:50:00,49.62,49.63,49.55,49.57,43800.0,34.9747,34.9818,34.9254,34.9395,43800.0
2010-06-21 15:00:00,49.57,49.57,49.46,49.48,67100.0,34.9395,34.9395,34.862,34.8761,67100.0
2010-06-21 15:10:00,49.49,49.49,49.27,49.27,63200.0,34.8831,34.8831,34.728,34.728,63200.0
2010-06-21 15:20:00,49.26,49.34,49.24,49.29,83300.0,34.721,34.7774,34.7069,34.7421,83300.0
2010-06-21 15:30:00,49.28,49.29,49.21,49.24,136700.0,34.7351,34.7421,34.6857,34.7069,136700.0
2010-06-21 15:40:00,49.24,49.25,49.12,49.22,200700.0,34.7069,34.7139,34.6223,34.6928,200700.0
2010-06-21 15:50:00,49.22,49.35,49.21,49.35,226500.0,34.6928,34.7844,34.6857,34.7844,226500.0
2010-06-22 09:30:00,49.33,49.64,49.12,49.61,27000.0,34.7703,34.9888,34.6223,34.9677,27000.0
2010-06-22 09:40:00,49.62,49.67,49.53,49.6,28200.0,34.9747,35.01,34.9113,34.9606,28200.0
2010-06-22 09:50:00,49.62,49.65,49.55,49.55,17700.0,34.9747,34.9959,34.9254,34.9254,17700.0
2010-06-22 10:00:00,49.56,49.59,49.44,49.55,25000.0,34.9324,34.9536,34.8479,34.9254,25000.0
2010-06-22 10:10:00,49.57,49.68,49.57,49.65,26600.0,34.9395,35.017,34.9395,34.9959,26600.0
2010-06-22 10:20:00,49.66,49.75,49.6,49.73,64400.0,35.0029,35.0664,34.9606,35.0523,64400.0
2010-06-22 10:30:00,49.72,49.84,49.69,49.81,56000.0,35.0452,35.1298,35.0241,35.1087,56000.0
2010-06-22 10:40:00,49.8,49.85,49.77,49.78,27300.0,35.1016,35.1368,35.0805,35.0875,27300.0
2010-06-22 10:50:00,49.77,49.84,49.76,49.8,87500.0,35.0805,35.1298,35.0734,35.1016,87500.0
2010-06-22 11:00:00,49.8,49.81,49.63,49.66,32400.0,35.1016,35.1087,34.9818,35.0029,32400.0
2010-06-22 11:10:00,49.66,49.77,49.64,49.77,36500.0,35.0029,35.0805,34.9888,35.0805,36500.0
2010-06-22 11:20:00,49.77,49.81,49.72,49.73,23700.0,35.0805,35.1087,35.0452,35.0523,23700.0
2010-06-22 11:30:00,49.74,49.78,49.73,49.76,29800.0,35.0593,35.0875,35.0523,35.0734,29800.0
2010-06-22 11:40:00,49.76,49.89,49.75,49.89,17200.0,35.0734,35.165,35.0664,35.165,17200.0
2010-06-22 11:50:00,49.87,49.9,49.85,49.88,17700.0,35.1509,35.1721,35.1368,35.158,17700.0
2010-06-22 12:00:00,49.87,49.88,49.8,49.82,20800.0,35.1509,35.158,35.1016,35.1157,20800.0
2010-06-22 12:10:00,49.81,49.82,49.75,49.77,19200.0,35.1087,35.1157,35.0664,35.0805,19200.0
2010-06-22 12:20:00,49.77,49.78,49.73,49.73,10100.0,35.0805,35.0875,35.0523,35.0523,10100.0
2010-06-22 12:30:00,49.71,49.75,49.7,49.73,19400.0,35.0382,35.0664,35.0311,35.0523,19400.0
2010-06-22 12:40:00,49.74,49.75,49.68,49.68,35700.0,35.0593,35.0664,35.017,35.017,35700.0
2010-06-22 12:50:00,49.68,49.68,49.63,49.65,6300.0,35.017,35.017,34.9818,34.9959,6300.0
2010-06-22 13:00:00,49.65,49.68,49.64,49.67,11400.0,34.9959,35.017,34.9888,35.01,11400.0
2010-06-22 13:10:00,49.68,49.68,49.61,49.63,23300.0,35.017,35.017,34.9677,34.9818,23300.0
2010-06-22 13:20:00,49.63,49.65,49.6,49.63,16600.0,34.9818,34.9959,34.9606,34.9818,16600.0
2010-06-22 13:30:00,49.63,49.65,49.56,49.59,12700.0,34.9818,34.9959,34.9324,34.9536,12700.0
2010-06-22 13:40:00,49.6,49.72,49.57,49.71,25400.0,34.9606,35.0452,34.9395,35.0382,25400.0
2010-06-22 13:50:00,49.71,49.71,49.66,49.67,12100.0,35.0382,35.0382,35.0029,35.01,12100.0
2010-06-22 14:00:00,49.66,49.67,49.57,49.58,27200.0,35.0029,35.01,34.9395,34.9465,27200.0
2010-06-22 14:10:00,49.57,49.65,49.56,49.63,14000.0,34.9395,34.9959,34.9324,34.9818,14000.0
2010-06-22 14:20:00,49.62,49.66,49.53,49.54,26900.0,34.9747,35.0029,34.9113,34.9183,26900.0
2010-06-22 14:30:00,49.53,49.62,49.53,49.56,40800.0,34.9113,34.9747,34.9113,34.9324,40800.0
2010-06-22 14:40:00,49.55,49.55,49.35,49.37,34000.0,34.9254,34.9254,34.7844,34.7985,34000.0
2010-06-22 14:50:00,49.35,49.37,49.27,49.34,34400.0,34.7844,34.7985,34.728,34.7774,34400.0
2010-06-22 15:00:00,49.35,49.41,49.34,49.35,29100.0,34.7844,34.8267,34.7774,34.7844,29100.0
2010-06-22 15:10:00,49.35,49.48,49.32,49.44,24800.0,34.7844,34.8761,34.7633,34.8479,24800.0
2010-06-22 15:20:00,49.45,49.46,49.29,49.31,36400.0,34.8549,34.862,34.7421,34.7562,36400.0
2010-06-22 15:30:00,49.32,49.33,49.21,49.27,65200.0,34.7633,34.7703,34.6857,34.728,65200.0
2010-06-22 15:40:00,49.27,49.29,49.21,49.23,77300.0,34.728,34.7421,34.6857,34.6998,77300.0
2010-06-22 15:50:00,49.23,49.25,49.13,49.18,113900.0,34.6998,34.7139,34.6294,34.6646,113900.0
2010-06-23 09:30:00,49.1,49.11,48.91,48.91,33000.0,34.6082,34.6153,34.4743,34.4743,33000.0
2010-06-23 09:40:00,48.92,49.04,48.87,49.02,14700.0,34.4813,34.5659,34.4461,34.5518,14700.0
2010-06-23 09:50:00,49.01,49.13,48.99,49.12,15300.0,34.5448,34.6294,34.5307,34.6223,15300.0
2010-06-23 10:00:00,49.1,49.11,48.73,48.78,45400.0,34.6082,34.6153,34.3474,34.3827,45400.0
2010-06-23 10:10:00,48.81,49.13,48.78,49.13,28300.0,34.4038,34.6294,34.3827,34.6294,28300.0
2010-06-23 10:20:00,49.12,49.14,49.06,49.09,26500.0,34.6223,34.6364,34.58,34.6012,26500.0
2010-06-23 10:30:00,49.09,49.2,49.09,49.16,21600.0,34.6012,34.6787,34.6012,34.6505,21600.0
2010-06-23 10:40:00,49.16,49.21,49.11,49.2,20700.0,34.6505,34.6857,34.6153,34.6787,20700.0
2010-06-23 10:50:00,49.19,49.2,49.13,49.16,19300.0,34.6716,34.6787,34.6294,34.6505,19300.0
2010-06-23 11:00:00,49.17,49.17,49.13,49.14,18200.0,34.6575,34.6575,34.6294,34.6364,18200.0
2010-06-23 11:10:00,49.15,49.15,49.03,49.07,14600.0,34.6435,34.6435,34.5589,34.5871,14600.0
2010-06-23 11:20:00,49.08,49.11,49.05,49.05,12800.0,34.5941,34.6153,34.573,34.573,12800.0
2010-06-23 11:30:00,49.04,49.1,49.04,49.07,14900.0,34.5659,34.6082,34.5659,34.5871,14900.0
2010-06-23 11:40:00,49.08,49.1,49.0,49.05,15800.0,34.5941,34.6082,34.5377,34.573,15800.0
2010-06-23 11:50:00,49.04,49.23,49.04,49.22,21200.0,34.5659,34.6998,34.5659,34.6928,21200.0
2010-06-23 12:00:00,49.21,49.25,49.21,49.23,21700.0,34.6857,34.7139,34.6857,34.6998,21700.0
2010-06-23 12:10:00,49.24,49.24,49.21,49.22,20000.0,34.7069,34.7069,34.6857,34.6928,20000.0
2010-06-23 12:20:00,49.23,49.28,49.21,49.26,18300.0,34.6998,34.7351,34.6857,34.721,18300.0
2010-06-23 12:30:00,49.26,49.28,49.25,49.28,22800.0,34.721,34.7351,34.7139,34.7351,22800.0
2010-06-23 12:40:00,49.27,49.35,49.27,49.34,15000.0,34.728,34.7844,34.728,34.7774,15000.0
2010-06-23 12:50:00,49.34,49.41,49.34,49.39,18400.0,34.7774,34.8267,34.7774,34.8126,18400.0
2010-06-23 13:00:00,49.39,49.44,49.38,49.41,15700.0,34.8126,34.8479,34.8056,34.8267,15700.0
2010-06-23 13:10:00,49.41,49.44,49.36,49.37,20800.0,34.8267,34.8479,34.7915,34.7985,20800.0
2010-06-23 13:20:00,49.37,49.42,49.37,49.42,8700.0,34.7985,34.8338,34.7985,34.8338,8700.0
2010-06-23 13:30:00,49.43,49.44,49.4,49.43,11800.0,34.8408,34.8479,34.8197,34.8408,11800.0
2010-06-23 13:40:00,49.43,49.46,49.38,49.4,10700.0,34.8408,34.862,34.8056,34.8197,10700.0
2010-06-23 13:50:00,49.41,49.45,49.4,49.43,11500.0,34.8267,34.8549,34.8197,34.8408,11500.0
2010-06-23 14:00:00,49.43,49.47,49.42,49.45,12800.0,34.8408,34.869,34.8338,34.8549,12800.0
2010-06-23 14:10:00,49.44,49.47,49.35,49.44,10400.0,34.8479,34.869,34.7844,34.8479,10400.0
2010-06-23 14:20:00,49.44,49.51,49.34,49.51,34500.0,34.8479,34.8972,34.7774,34.8972,34500.0
2010-06-23 14:30:00,49.53,49.72,49.53,49.62,40000.0,34.9113,35.0452,34.9113,34.9747,40000.0
2010-06-23 14:40:00,49.63,49.65,49.5,49.53,25400.0,34.9818,34.9959,34.8902,34.9113,25400.0
2010-06-23 14:50:00,49.52,49.55,49.42,49.5,34800.0,34.9042,34.9254,34.8338,34.8902,34800.0
2010-06-23 15:00:00,49.5,49.52,49.36,49.39,27000.0,34.8902,34.9042,34.7915,34.8126,27000.0
2010-06-23 15:10:00,49.4,49.5,49.4,49.45,46700.0,34.8197,34.8902,34.8197,34.8549,46700.0
2010-06-23 15:20:00,49.43,49.55,49.41,49.51,22900.0,34.8408,34.9254,34.8267,34.8972,22900.0
2010-06-23 15:30:00,49.52,49.52,49.38,49.44,46700.0,34.9042,34.9042,34.8056,34.8479,46700.0
2010-06-23 15:40:00,49.44,49.52,49.38,49.47,78300.0,34.8479,34.9042,34.8056,34.869,78300.0
2010-06-23 15:50:00,49.48,49.48,49.31,49.37,88000.0,34.8761,34.8761,34.7562,34.7985,88000.0
2010-06-24 09:30:00,49.38,49.82,49.2,49.66,52000.0,34.8056,35.1157,34.6787,35.0029,52000.0
2010-06-24 09:40:00,49.66,49.66,49.51,49.57,24000.0,35.0029,35.0029,34.8972,34.9395,24000.0
2010-06-24 09:50:00,49.54,49.56,49.26,49.31,13100.0,34.9183,34.9324,34.721,34.7562,13100.0
2010-06-24 10:00:00,49.28,49.46,49.27,49.45,32100.0,34.7351,34.862,34.728,34.8549,32100.0
2010-06-24 10:10:00,49.45,49.55,49.43,49.54,21100.0,34.8549,34.9254,34.8408,34.9183,21100.0
2010-06-24 10:20:00,49.54,49.7,49.54,49.61,20300.0,34.9183,35.0311,34.9183,34.9677,20300.0
2010-06-24 10:30:00,49.61,49.64,49.55,49.6,23100.0,34.9677,34.9888,34.9254,34.9606,23100.0
2010-06-24 10:40:00,49.6,49.61,49.42,49.56,15700.0,34.9606,34.9677,34.8338,34.9324,15700.0
2010-06-24 10:50:00,49.55,49.55,49.34,49.48,29200.0,34.9254,34.9254,34.7774,34.8761,29200.0
2010-06-24 11:00:00,49.49,49.5,49.26,49.29,22900.0,34.8831,34.8902,34.721,34.7421,22900.0
2010-06-24 11:10:00,49.29,49.42,49.28,49.41,10300.0,34.7421,34.8338,34.7351,34.8267,10300.0
2010-06-24 11:20:00,49.4,49.55,49.38,49.49,24300.0,34.8197,34.9254,34.8056,34.8831,24300.0
2010-06-24 11:30:00,49.48,49.52,49.42,49.5,15800.0,34.8761,34.9042,34.8338,34.8902,15800.0
2010-06-24 11:40:00,49.51,49.53,49.46,49.52,13300.0,34.8972,34.9113,34.862,34.9042,13300.0
2010-06-24 11:50:00,49.51,49.51,49.42,49.45,12800.0,34.8972,34.8972,34.8338,34.8549,12800.0
2010-06-24 12:00:00,49.46,49.6,49.46,49.58,13700.0,34.862,34.9606,34.862,34.9465,13700.0
2010-06-24 12:10:00,49.59,49.67,49.58,49.67,20100.0,34.9536,35.01,34.9465,35.01,20100.0
2010-06-24 12:20:00,49.66,49.71,49.65,49.67,33600.0,35.0029,35.0382,34.9959,35.01,33600.0
2010-06-24 12:30:00,49.67,49.71,49.65,49.68,27500.0,35.01,35.0382,34.9959,35.017,27500.0
2010-06-24 12:40:00,49.68,49.71,49.67,49.69,19900.0,35.017,35.0382,35.01,35.0241,19900.0
2010-06-24 12:50:00,49.69,49.75,49.66,49.7,29300.0,35.0241,35.0664,35.0029,35.0311,29300.0
2010-06-24 13:00:00,49.7,49.74,49.67,49.73,9700.0,35.0311,35.0593,35.01,35.0523,9700.0
2010-06-24 13:10:00,49.73,49.77,49.72,49.76,39200.0,35.0523,35.0805,35.0452,35.0734,39200.0
2010-06-24 13:20:00,49.76,49.81,49.7,49.72,31700.0,35.0734,35.1087,35.0311,35.0452,31700.0
2010-06-24 13:30:00,49.71,49.77,49.71,49.72,12100.0,35.0382,35.0805,35.0382,35.0452,12100.0
2010-06-24 13:40:00,49.71,49.74,49.66,49.7,15700.0,35.0382,35.0593,35.0029,35.0311,15700.0
2010-06-24 13:50:00,49.69,49.7,49.64,49.64,17200.0,35.0241,35.0311,34.9888,34.9888,17200.0
2010-06-24 14:00:00,49.64,49.67,49.61,49.65,25500.0,34.9888,35.01,34.9677,34.9959,25500.0
2010-06-24 14:10:00,49.67,49.73,49.66,49.72,22300.0,35.01,35.0523,35.0029,35.0452,22300.0
2010-06-24 14:20:00,49.71,49.79,49.7,49.74,12800.0,35.0382,35.0946,35.0311,35.0593,12800.0
2010-06-24 14:30:00,49.73,49.73,49.63,49.68,25700.0,35.0523,35.0523,34.9818,35.017,25700.0
2010-06-24 14:40:00,49.67,49.67,49.59,49.6,24100.0,35.01,35.01,34.9536,34.9606,24100.0
2010-06-24 14:50:00,49.61,49.61,49.44,49.48,30900.0,34.9677,34.9677,34.8479,34.8761,30900.0
2010-06-24 15:00:00,49.47,49.53,49.44,49.46,45000.0,34.869,34.9113,34.8479,34.862,45000.0
2010-06-24 15:10:00,49.45,49.47,49.29,49.35,73200.0,34.8549,34.869,34.7421,34.7844,73200.0
2010-06-24 15:20:00,49.35,49.58,49.35,49.52,34200.0,34.7844,34.9465,34.7844,34.9042,34200.0
2010-06-24 15:30:00,49.52,49.53,49.41,49.43,63700.0,34.9042,34.9113,34.8267,34.8408,63700.0
2010-06-24 15:40:00,49.42,49.52,49.39,49.46,116200.0,34.8338,34.9042,34.8126,34.862,116200.0
2010-06-24 15:50:00,49.46,49.47,49.27,49.37,148600.0,34.862,34.869,34.728,34.7985,148600.0
2010-06-25 09:30:00,49.38,49.44,49.11,49.12,31200.0,34.8056,34.8479,34.6153,34.6223,31200.0
2010-06-25 09:40:00,49.12,49.21,48.95,48.98,25000.0,34.6223,34.6857,34.5025,34.5236,25000.0
2010-06-25 09:50:00,48.94,49.11,48.9,49.07,26400.0,34.4954,34.6153,34.4672,34.5871,26400.0
2010-06-25 10:00:00,49.08,49.14,48.97,48.97,39700.0,34.5941,34.6364,34.5166,34.5166,39700.0
2010-06-25 10:10:00,48.98,49.06,48.96,49.02,22300.0,34.5236,34.58,34.5095,34.5518,22300.0
2010-06-25 10:20:00,49.03,49.04,48.86,48.86,66100.0,34.5589,34.5659,34.439,34.439,66100.0
2010-06-25 10:30:00,48.85,48.86,48.72,48.76,55500.0,34.432,34.439,34.3404,34.3686,55500.0
2010-06-25 10:40:00,48.75,48.76,48.59,48.6,66200.0,34.3615,34.3686,34.2487,34.2558,66200.0
2010-06-25 10:50:00,48.61,48.61,48.47,48.51,116700.0,34.2628,34.2628,34.1642,34.1923,116700.0
2010-06-25 11:00:00,48.49,48.66,48.48,48.64,23600.0,34.1783,34.2981,34.1712,34.284,23600.0
2010-06-25 11:10:00,48.64,48.78,48.63,48.75,33200.0,34.284,34.3827,34.2769,34.3615,33200.0
2010-06-25 11:20:00,48.75,48.82,48.71,48.82,33100.0,34.3615,34.4109,34.3333,34.4109,33100.0
2010-06-25 11:30:00,48.81,48.82,48.59,48.6,34400.0,34.4038,34.4109,34.2487,34.2558,34400.0
2010-06-25 11:40:00,48.59,48.74,48.58,48.74,25100.0,34.2487,34.3545,34.2417,34.3545,25100.0
2010-06-25 11:50:00,48.73,48.8,48.73,48.74,54000.0,34.3474,34.3968,34.3474,34.3545,54000.0
2010-06-25 12:00:00,48.74,48.81,48.68,48.78,30500.0,34.3545,34.4038,34.3122,34.3827,30500.0
2010-06-25 12:10:00,48.78,48.8,48.74,48.78,15300.0,34.3827,34.3968,34.3545,34.3827,15300.0
2010-06-25 12:20:00,48.79,48.82,48.75,48.77,23400.0,34.3897,34.4109,34.3615,34.3756,23400.0
2010-06-25 12:30:00,48.77,48.83,48.75,48.75,23600.0,34.3756,34.4179,34.3615,34.3615,23600.0
2010-06-25 12:40:00,48.75,48.77,48.71,48.72,15700.0,34.3615,34.3756,34.3333,34.3404,15700.0
2010-06-25 12:50:00,48.71,48.71,48.62,48.69,25500.0,34.3333,34.3333,34.2699,34.3192,25500.0
2010-06-25 13:00:00,48.67,48.72,48.64,48.7,17600.0,34.3051,34.3404,34.284,34.3263,17600.0
2010-06-25 13:10:00,48.7,48.75,48.69,48.72,31800.0,34.3263,34.3615,34.3192,34.3404,31800.0
2010-06-25 13:20:00,48.71,48.8,48.71,48.78,26100.0,34.3333,34.3968,34.3333,34.3827,26100.0
2010-06-25 13:30:00,48.79,48.84,48.66,48.66,128200.0,34.3897,34.4249,34.2981,34.2981,128200.0
2010-06-25 13:40:00,48.67,48.74,48.67,48.73,20800.0,34.3051,34.3545,34.3051,34.3474,20800.0
2010-06-25 13:50:00,48.73,48.77,48.51,48.58,125100.0,34.3474,34.3756,34.1923,34.2417,125100.0
2010-06-25 14:00:00,48.58,48.6,48.48,48.52,63000.0,34.2417,34.2558,34.1712,34.1994,63000.0
2010-06-25 14:10:00,48.53,48.55,48.33,48.44,282500.0,34.2064,34.2205,34.0655,34.143,282500.0
2010-06-25 14:20:00,48.44,48.58,48.43,48.58,61300.0,34.143,34.2417,34.136,34.2417,61300.0
2010-06-25 14:30:00,48.57,48.71,48.56,48.71,27000.0,34.2346,34.3333,34.2276,34.3333,27000.0
2010-06-25 14:40:00,48.7,48.77,48.7,48.72,19700.0,34.3263,34.3756,34.3263,34.3404,19700.0
2010-06-25 14:50:00,48.72,48.77,48.68,48.69,26000.0,34.3404,34.3756,34.3122,34.3192,26000.0
2010-06-25 15:00:00,48.68,48.7,48.55,48.56,51300.0,34.3122,34.3263,34.2205,34.2276,51300.0
2010-06-25 15:10:00,48.56,48.62,48.46,48.48,59400.0,34.2276,34.2699,34.1571,34.1712,59400.0
2010-06-25 15:20:00,48.48,48.49,48.36,48.38,91100.0,34.1712,34.1783,34.0866,34.1007,91100.0
2010-06-25 15:30:00,48.4,48.6,48.39,48.57,122100.0,34.1148,34.2558,34.1078,34.2346,122100.0
2010-06-25 15:40:00,48.58,48.59,48.26,48.29,159800.0,34.2417,34.2487,34.0161,34.0373,159800.0
2010-06-25 15:50:00,48.28,48.42,48.23,48.42,199000.0,34.0302,34.1289,33.995,34.1289,199000.0
2010-06-28 09:30:00,48.62,48.75,48.35,48.65,18000.0,34.2699,34.3615,34.0796,34.291,18000.0
2010-06-28 09:40:00,48.65,48.65,48.5,48.56,20300.0,34.291,34.291,34.1853,34.2276,20300.0
2010-06-28 09:50:00,48.56,48.61,48.37,48.39,19400.0,34.2276,34.2628,34.0937,34.1078,19400.0
2010-06-28 10:00:00,48.41,48.69,48.39,48.67,21200.0,34.1219,34.3192,34.1078,34.3051,21200.0
2010-06-28 10:10:00,48.7,48.8,48.7,48.75,21800.0,34.3263,34.3968,34.3263,34.3615,21800.0
2010-06-28 10:20:00,48.76,48.79,48.74,48.76,15200.0,34.3686,34.3897,34.3545,34.3686,15200.0
2010-06-28 10:30:00,48.76,48.79,48.7,48.73,17600.0,34.3686,34.3897,34.3263,34.3474,17600.0
2010-06-28 10:40:00,48.73,48.87,48.73,48.81,22700.0,34.3474,34.4461,34.3474,34.4038,22700.0
2010-06-28 10:50:00,48.81,48.94,48.77,48.94,23600.0,34.4038,34.4954,34.3756,34.4954,23600.0
2010-06-28 11:00:00,48.94,48.96,48.84,48.94,54700.0,34.4954,34.5095,34.4249,34.4954,54700.0
2010-06-28 11:10:00,48.95,48.96,48.88,48.9,38400.0,34.5025,34.5095,34.4531,34.4672,38400.0
2010-06-28 11:20:00,48.9,49.03,48.87,49.03,23300.0,34.4672,34.5589,34.4461,34.5589,23300.0
2010-06-28 11:30:00,49.04,49.12,49.01,49.1,18300.0,34.5659,34.6223,34.5448,34.6082,18300.0
2010-06-28 11:40:00,49.1,49.17,49.1,49.15,7200.0,34.6082,34.6575,34.6082,34.6435,7200.0
2010-06-28 11:50:00,49.15,49.16,49.07,49.07,17600.0,34.6435,34.6505,34.5871,34.5871,17600.0
2010-06-28 12:00:00,49.07,49.1,49.03,49.07,10700.0,34.5871,34.6082,34.5589,34.5871,10700.0
2010-06-28 12:10:00,49.07,49.07,49.0,49.04,12900.0,34.5871,34.5871,34.5377,34.5659,12900.0
2010-06-28 12:20:00,49.03,49.05,49.01,49.05,7200.0,34.5589,34.573,34.5448,34.573,7200.0
2010-06-28 12:30:00,49.05,49.09,49.04,49.04,29100.0,34.573,34.6012,34.5659,34.5659,29100.0
2010-06-28 12:40:00,49.05,49.13,49.0,49.13,17100.0,34.573,34.6294,34.5377,34.6294,17100.0
2010-06-28 12:50:00,49.14,49.22,49.12,49.2,17700.0,34.6364,34.6928,34.6223,34.6787,17700.0
2010-06-28 13:00:00,49.2,49.2,49.1,49.15,20300.0,34.6787,34.6787,34.6082,34.6435,20300.0
2010-06-28 13:10:00,49.14,49.17,49.1,49.15,9600.0,34.6364,34.6575,34.6082,34.6435,9600.0
2010-06-28 13:20:00,49.14,49.17,49.14,49.14,8700.0,34.6364,34.6575,34.6364,34.6364,8700.0
2010-06-28 13:30:00,49.13,49.14,49.03,49.12,38500.0,34.6294,34.6364,34.5589,34.6223,38500.0
2010-06-28 13:40:00,49.12,49.17,49.08,49.17,12000.0,34.6223,34.6575,34.5941,34.6575,12000.0
2010-06-28 13:50:00,49.17,49.19,49.11,49.12,10300.0,34.6575,34.6716,34.6153,34.6223,10300.0
2010-06-28 14:00:00,49.12,49.12,49.08,49.08,9200.0,34.6223,34.6223,34.5941,34.5941,9200.0
2010-06-28 14:10:00,49.08,49.13,49.08,49.12,9800.0,34.5941,34.6294,34.5941,34.6223,9800.0
2010-06-28 14:20:00,49.12,49.13,49.1,49.1,11100.0,34.6223,34.6294,34.6082,34.6082,11100.0
2010-06-28 14:30:00,49.08,49.12,49.06,49.09,11600.0,34.5941,34.6223,34.58,34.6012,11600.0
2010-06-28 14:40:00,49.11,49.18,49.1,49.18,13300.0,34.6153,34.6646,34.6082,34.6646,13300.0
2010-06-28 14:50:00,49.17,49.19,49.15,49.19,15800.0,34.6575,34.6716,34.6435,34.6716,15800.0
2010-06-28 15:00:00,49.19,49.2,49.17,49.19,19600.0,34.6716,34.6787,34.6575,34.6716,19600.0
2010-06-28 15:10:00,49.2,49.2,49.14,49.19,25100.0,34.6787,34.6787,34.6364,34.6716,25100.0
2010-06-28 15:20:00,49.19,49.19,49.09,49.09,27200.0,34.6716,34.6716,34.6012,34.6012,27200.0
2010-06-28 15:30:00,49.09,49.13,49.08,49.08,27700.0,34.6012,34.6294,34.5941,34.5941,27700.0
2010-06-28 15:40:00,49.08,49.15,49.05,49.11,39200.0,34.5941,34.6435,34.573,34.6153,39200.0
2010-06-28 15:50:00,49.11,49.11,48.97,49.0,87100.0,34.6153,34.6153,34.5166,34.5377,87100.0
2010-06-29 09:30:00,48.75,48.76,48.34,48.76,34300.0,34.3615,34.3686,34.0725,34.3686,34300.0
2010-06-29 09:40:00,48.76,48.77,48.45,48.52,26500.0,34.3686,34.3756,34.1501,34.1994,26500.0
2010-06-29 09:50:00,48.51,48.62,48.45,48.51,22100.0,34.1923,34.2699,34.1501,34.1923,22100.0
2010-06-29 10:00:00,48.49,48.5,48.1,48.37,53400.0,34.1783,34.1853,33.9034,34.0937,53400.0
2010-06-29 10:10:00,48.38,48.49,48.36,48.45,25200.0,34.1007,34.1783,34.0866,34.1501,25200.0
2010-06-29 10:20:00,48.43,48.49,48.2,48.2,22200.0,34.136,34.1783,33.9738,33.9738,22200.0
2010-06-29 10:30:00,48.22,48.38,48.21,48.38,32300.0,33.9879,34.1007,33.9809,34.1007,32300.0
2010-06-29 10:40:00,48.38,48.42,48.34,48.37,23500.0,34.1007,34.1289,34.0725,34.0937,23500.0
2010-06-29 10:50:00,48.37,48.4,48.3,48.35,61600.0,34.0937,34.1148,34.0443,34.0796,61600.0
2010-06-29 11:00:00,48.37,48.37,48.3,48.37,23100.0,34.0937,34.0937,34.0443,34.0937,23100.0
2010-06-29 11:10:00,48.37,48.45,48.34,48.39,41700.0,34.0937,34.1501,34.0725,34.1078,41700.0
2010-06-29 11:20:00,48.39,48.45,48.36,48.37,21800.0,34.1078,34.1501,34.0866,34.0937,21800.0
2010-06-29 11:30:00,48.38,48.42,48.34,48.41,13900.0,34.1007,34.1289,34.0725,34.1219,13900.0
2010-06-29 11:40:00,48.41,48.5,48.38,48.46,24600.0,34.1219,34.1853,34.1007,34.1571,24600.0
2010-06-29 11:50:00,48.46,48.51,48.45,48.46,25000.0,34.1571,34.1923,34.1501,34.1571,25000.0
2010-06-29 12:00:00,48.47,48.5,48.4,48.46,18800.0,34.1642,34.1853,34.1148,34.1571,18800.0
2010-06-29 12:10:00,48.46,48.47,48.4,48.42,15600.0,34.1571,34.1642,34.1148,34.1289,15600.0
2010-06-29 12:20:00,48.41,48.48,48.41,48.48,15900.0,34.1219,34.1712,34.1219,34.1712,15900.0
2010-06-29 12:30:00,48.47,48.48,48.4,48.41,17900.0,34.1642,34.1712,34.1148,34.1219,17900.0
2010-06-29 12:40:00,48.4,48.48,48.4,48.47,23400.0,34.1148,34.1712,34.1148,34.1642,23400.0
2010-06-29 12:50:00,48.48,48.5,48.4,48.4,9700.0,34.1712,34.1853,34.1148,34.1148,9700.0
2010-06-29 13:00:00,48.41,48.41,48.31,48.36,19600.0,34.1219,34.1219,34.0514,34.0866,19600.0
2010-06-29 13:10:00,48.37,48.37,48.3,48.34,19400.0,34.0937,34.0937,34.0443,34.0725,19400.0
2010-06-29 13:20:00,48.35,48.37,48.3,48.34,20300.0,34.0796,34.0937,34.0443,34.0725,20300.0
2010-06-29 13:30:00,48.34,48.37,48.24,48.25,26100.0,34.0725,34.0937,34.002,34.0091,26100.0
2010-06-29 13:40:00,48.26,48.3,48.24,48.3,12300.0,34.0161,34.0443,34.002,34.0443,12300.0
2010-06-29 13:50:00,48.3,48.43,48.28,48.39,16400.0,34.0443,34.136,34.0302,34.1078,16400.0
2010-06-29 14:00:00,48.36,48.4,48.35,48.39,14500.0,34.0866,34.1148,34.0796,34.1078,14500.0
2010-06-29 14:10:00,48.4,48.47,48.4,48.41,19600.0,34.1148,34.1642,34.1148,34.1219,19600.0
2010-06-29 14:20:00,48.4,48.4,48.31,48.31,22800.0,34.1148,34.1148,34.0514,34.0514,22800.0
2010-06-29 14:30:00,48.32,48.32,48.21,48.22,31200.0,34.0584,34.0584,33.9809,33.9879,31200.0
2010-06-29 14:40:00,48.22,48.24,48.16,48.18,22600.0,33.9879,34.002,33.9456,33.9597,22600.0
2010-06-29 14:50:00,48.18,48.26,48.15,48.19,28000.0,33.9597,34.0161,33.9386,33.9668,28000.0
2010-06-29 15:00:00,48.2,48.32,48.19,48.23,19300.0,33.9738,34.0584,33.9668,33.995,19300.0
2010-06-29 15:10:00,48.23,48.27,48.15,48.16,37200.0,33.995,34.0232,33.9386,33.9456,37200.0
2010-06-29 15:20:00,48.16,48.17,48.03,48.12,54200.0,33.9456,33.9527,33.854,33.9175,54200.0
2010-06-29 15:30:00,48.11,48.19,48.03,48.16,65400.0,33.9104,33.9668,33.854,33.9456,65400.0
2010-06-29 15:40:00,48.15,48.18,47.99,48.06,87900.0,33.9386,33.9597,33.8258,33.8752,87900.0
2010-06-29 15:50:00,48.04,48.3,48.03,48.19,140400.0,33.8611,34.0443,33.854,33.9668,140400.0
2010-06-30 09:30:00,47.9,48.12,47.84,47.85,38000.0,33.7624,33.9175,33.7201,33.7271,38000.0
2010-06-30 09:40:00,47.88,48.13,47.84,48.02,28700.0,33.7483,33.9245,33.7201,33.847,28700.0
2010-06-30 09:50:00,48.02,48.31,47.95,48.16,149300.0,33.847,34.0514,33.7976,33.9456,149300.0
2010-06-30 10:00:00,48.17,48.22,47.97,48.1,70100.0,33.9527,33.9879,33.8117,33.9034,70100.0
2010-06-30 10:10:00,48.1,48.24,48.08,48.19,31600.0,33.9034,34.002,33.8893,33.9668,31600.0
2010-06-30 10:20:00,48.16,48.28,48.04,48.26,33100.0,33.9456,34.0302,33.8611,34.0161,33100.0
2010-06-30 10:30:00,48.25,48.42,48.24,48.42,45700.0,34.0091,34.1289,34.002,34.1289,45700.0
2010-06-30 10:40:00,48.41,48.41,48.25,48.29,23300.0,34.1219,34.1219,34.0091,34.0373,23300.0
2010-06-30 10:50:00,48.29,48.45,48.28,48.4,29600.0,34.0373,34.1501,34.0302,34.1148,29600.0
2010-06-30 11:00:00,48.4,48.44,48.24,48.26,29900.0,34.1148,34.143,34.002,34.0161,29900.0
2010-06-30 11:10:00,48.25,48.25,48.19,48.23,27100.0,34.0091,34.0091,33.9668,33.995,27100.0
2010-06-30 11:20:00,48.22,48.27,48.19,48.21,22900.0,33.9879,34.0232,33.9668,33.9809,22900.0
2010-06-30 11:30:00,48.22,48.29,48.19,48.27,19200.0,33.9879,34.0373,33.9668,34.0232,19200.0
2010-06-30 11:40:00,48.26,48.35,48.26,48.31,16700.0,34.0161,34.0796,34.0161,34.0514,16700.0
2010-06-30 11:50:00,48.31,48.35,48.29,48.32,23400.0,34.0514,34.0796,34.0373,34.0584,23400.0
2010-06-30 12:00:00,48.33,48.37,48.32,48.36,30500.0,34.0655,34.0937,34.0584,34.0866,30500.0
2010-06-30 12:10:00,48.36,48.36,48.25,48.3,64300.0,34.0866,34.0866,34.0091,34.0443,64300.0
2010-06-30 12:20:00,48.3,48.34,48.22,48.22,26600.0,34.0443,34.0725,33.9879,33.9879,26600.0
2010-06-30 12:30:00,48.21,48.27,48.17,48.25,20500.0,33.9809,34.0232,33.9527,34.0091,20500.0
2010-06-30 12:40:00,48.26,48.26,48.19,48.21,17800.0,34.0161,34.0161,33.9668,33.9809,17800.0
2010-06-30 12:50:00,48.22,48.23,48.19,48.22,10600.0,33.9879,33.995,33.9668,33.9879,10600.0
2010-06-30 13:00:00,48.22,48.31,48.19,48.28,30200.0,33.9879,34.0514,33.9668,34.0302,30200.0
2010-06-30 13:10:00,48.27,48.31,48.24,48.24,83400.0,34.0232,34.0514,34.002,34.002,83400.0
2010-06-30 13:20:00,48.25,48.3,48.23,48.29,21800.0,34.0091,34.0443,33.995,34.0373,21800.0
2010-06-30 13:30:00,48.29,48.31,48.25,48.27,26100.0,34.0373,34.0514,34.0091,34.0232,26100.0
2010-06-30 13:40:00,48.28,48.35,48.27,48.29,64600.0,34.0302,34.0796,34.0232,34.0373,64600.0
2010-06-30 13:50:00,48.29,48.3,48.26,48.28,23300.0,34.0373,34.0443,34.0161,34.0302,23300.0
2010-06-30 14:00:00,48.29,48.31,48.22,48.27,45700.0,34.0373,34.0514,33.9879,34.0232,45700.0
2010-06-30 14:10:00,48.29,48.3,48.24,48.26,55800.0,34.0373,34.0443,34.002,34.0161,55800.0
2010-06-30 14:20:00,48.26,48.26,48.18,48.19,27200.0,34.0161,34.0161,33.9597,33.9668,27200.0
2010-06-30 14:30:00,48.19,48.29,48.19,48.21,25400.0,33.9668,34.0373,33.9668,33.9809,25400.0
2010-06-30 14:40:00,48.21,48.25,48.14,48.25,26300.0,33.9809,34.0091,33.9316,34.0091,26300.0
2010-06-30 14:50:00,48.24,48.29,48.2,48.2,28100.0,34.002,34.0373,33.9738,33.9738,28100.0
2010-06-30 15:00:00,48.2,48.22,48.15,48.21,42300.0,33.9738,33.9879,33.9386,33.9809,42300.0
2010-06-30 15:10:00,48.22,48.23,48.11,48.14,33000.0,33.9879,33.995,33.9104,33.9316,33000.0
2010-06-30 15:20:00,48.13,48.2,48.06,48.06,56000.0,33.9245,33.9738,33.8752,33.8752,56000.0
2010-06-30 15:30:00,48.07,48.08,47.92,47.92,85200.0,33.8822,33.8893,33.7765,33.7765,85200.0
2010-06-30 15:40:00,47.93,47.97,47.78,47.88,109800.0,33.7835,33.8117,33.6778,33.7483,109800.0
2010-06-30 15:50:00,47.89,47.99,47.86,47.91,223900.0,33.7553,33.8258,33.7342,33.7694,223900.0
2010-07-01 09:30:00,47.68,48.09,47.31,47.35,78400.0,33.6073,33.8963,33.3465,33.3747,78400.0
2010-07-01 09:40:00,47.35,47.56,47.33,47.47,38900.0,33.3747,33.5227,33.3606,33.4593,38900.0
2010-07-01 09:50:00,47.45,47.52,47.36,47.39,40600.0,33.4452,33.4945,33.3818,33.4029,40600.0
2010-07-01 10:00:00,47.39,47.4,47.24,47.33,110400.0,33.4029,33.41,33.2972,33.3606,110400.0
2010-07-01 10:10:00,47.33,47.44,47.25,47.42,80400.0,33.3606,33.4382,33.3042,33.4241,80400.0
2010-07-01 10:20:00,47.42,47.59,47.41,47.56,68400.0,33.4241,33.5439,33.417,33.5227,68400.0
2010-07-01 10:30:00,47.57,47.59,47.39,47.4,25900.0,33.5298,33.5439,33.4029,33.41,25900.0
2010-07-01 10:40:00,47.4,47.44,47.28,47.33,30800.0,33.41,33.4382,33.3254,33.3606,30800.0
2010-07-01 10:50:00,47.34,47.38,47.26,47.3,24900.0,33.3677,33.3959,33.3113,33.3395,24900.0
2010-07-01 11:00:00,47.28,47.3,47.06,47.1,58200.0,33.3254,33.3395,33.1703,33.1985,58200.0
2010-07-01 11:10:00,47.1,47.22,47.05,47.17,42000.0,33.1985,33.2831,33.1633,33.2478,42000.0
2010-07-01 11:20:00,47.17,47.18,47.11,47.12,28600.0,33.2478,33.2549,33.2056,33.2126,28600.0
2010-07-01 11:30:00,47.11,47.32,47.08,47.32,31700.0,33.2056,33.3536,33.1844,33.3536,31700.0
2010-07-01 11:40:00,47.32,47.37,47.26,47.27,26400.0,33.3536,33.3888,33.3113,33.3183,26400.0
2010-07-01 11:50:00,47.27,47.28,47.18,47.22,13600.0,33.3183,33.3254,33.2549,33.2831,13600.0
2010-07-01 12:00:00,47.22,47.22,47.08,47.08,26800.0,33.2831,33.2831,33.1844,33.1844,26800.0
2010-07-01 12:10:00,47.09,47.11,47.02,47.07,27600.0,33.1915,33.2056,33.1421,33.1774,27600.0
2010-07-01 12:20:00,47.05,47.13,47.02,47.1,16000.0,33.1633,33.2197,33.1421,33.1985,16000.0
2010-07-01 12:30:00,47.1,47.14,47.04,47.09,29700.0,33.1985,33.2267,33.1562,33.1915,29700.0
2010-07-01 12:40:00,47.08,47.3,47.08,47.3,112200.0,33.1844,33.3395,33.1844,33.3395,112200.0
2010-07-01 12:50:00,47.3,47.35,47.23,47.25,42100.0,33.3395,33.3747,33.2901,33.3042,42100.0
2010-07-01 13:00:00,47.25,47.26,47.2,47.21,20600.0,33.3042,33.3113,33.269,33.276,20600.0
2010-07-01 13:10:00,47.2,47.24,47.15,47.24,18100.0,33.269,33.2972,33.2337,33.2972,18100.0
2010-07-01 13:20:00,47.25,47.42,47.23,47.4,67100.0,33.3042,33.4241,33.2901,33.41,67100.0
2010-07-01 13:30:00,47.39,47.51,47.37,47.51,39800.0,33.4029,33.4875,33.3888,33.4875,39800.0
2010-07-01 13:40:00,47.49,47.49,47.4,47.42,35000.0,33.4734,33.4734,33.41,33.4241,35000.0
2010-07-01 13:50:00,47.43,47.54,47.4,47.52,25100.0,33.4311,33.5086,33.41,33.4945,25100.0
2010-07-01 14:00:00,47.5,47.52,47.43,47.47,24400.0,33.4804,33.4945,33.4311,33.4593,24400.0
2010-07-01 14:10:00,47.47,47.61,47.45,47.58,30400.0,33.4593,33.558,33.4452,33.5368,30400.0
2010-07-01 14:20:00,47.57,47.57,47.46,47.52,22900.0,33.5298,33.5298,33.4523,33.4945,22900.0
2010-07-01 14:30:00,47.52,47.54,47.47,47.49,21700.0,33.4945,33.5086,33.4593,33.4734,21700.0
2010-07-01 14:40:00,47.5,47.51,47.38,47.41,32100.0,33.4804,33.4875,33.3959,33.417,32100.0
2010-07-01 14:50:00,47.41,47.49,47.33,47.48,38500.0,33.417,33.4734,33.3606,33.4664,38500.0
2010-07-01 15:00:00,47.49,47.65,47.47,47.62,68300.0,33.4734,33.5862,33.4593,33.565,68300.0
2010-07-01 15:10:00,47.61,47.65,47.59,47.62,34600.0,33.558,33.5862,33.5439,33.565,34600.0
2010-07-01 15:20:00,47.62,47.64,47.51,47.61,43500.0,33.565,33.5791,33.4875,33.558,43500.0
2010-07-01 15:30:00,47.61,47.72,47.58,47.63,68100.0,33.558,33.6355,33.5368,33.5721,68100.0
2010-07-01 15:40:00,47.63,47.72,47.57,47.59,97800.0,33.5721,33.6355,33.5298,33.5439,97800.0
2010-07-01 15:50:00,47.58,47.75,47.5,47.65,168600.0,33.5368,33.6567,33.4804,33.5862,168600.0
2010-07-02 09:30:00,47.89,48.19,47.75,48.04,69300.0,33.7553,33.9668,33.6567,33.8611,69300.0
2010-07-02 09:40:00,48.05,48.26,48.03,48.2,39600.0,33.8681,34.0161,33.854,33.9738,39600.0
2010-07-02 09:50:00,48.22,48.23,48.05,48.23,41300.0,33.9879,33.995,33.8681,33.995,41300.0
2010-07-02 10:00:00,48.23,48.24,48.08,48.16,44600.0,33.995,34.002,33.8893,33.9456,44600.0
2010-07-02 10:10:00,48.18,48.39,48.18,48.39,38200.0,33.9597,34.1078,33.9597,34.1078,38200.0
2010-07-02 10:20:00,48.39,48.44,48.35,48.41,54700.0,34.1078,34.143,34.0796,34.1219,54700.0
2010-07-02 10:30:00,48.4,48.49,48.39,48.42,65700.0,34.1148,34.1783,34.1078,34.1289,65700.0
2010-07-02 10:40:00,48.41,48.41,48.27,48.33,50300.0,34.1219,34.1219,34.0232,34.0655,50300.0
2010-07-02 10:50:00,48.33,48.34,48.19,48.19,66300.0,34.0655,34.0725,33.9668,33.9668,66300.0
2010-07-02 11:00:00,48.19,48.2,48.12,48.2,61800.0,33.9668,33.9738,33.9175,33.9738,61800.0
2010-07-02 11:10:00,48.2,48.22,48.12,48.12,62400.0,33.9738,33.9879,33.9175,33.9175,62400.0
2010-07-02 11:20:00,48.1,48.16,48.08,48.11,51800.0,33.9034,33.9456,33.8893,33.9104,51800.0
2010-07-02 11:30:00,48.12,48.15,48.04,48.04,43400.0,33.9175,33.9386,33.8611,33.8611,43400.0
2010-07-02 11:40:00,48.05,48.15,48.02,48.13,33400.0,33.8681,33.9386,33.847,33.9245,33400.0
2010-07-02 11:50:00,48.14,48.22,48.13,48.15,41800.0,33.9316,33.9879,33.9245,33.9386,41800.0
2010-07-02 12:00:00,48.14,48.22,48.12,48.19,31900.0,33.9316,33.9879,33.9175,33.9668,31900.0
2010-07-02 12:10:00,48.19,48.21,48.11,48.15,51100.0,33.9668,33.9809,33.9104,33.9386,51100.0
2010-07-02 12:20:00,48.15,48.22,48.12,48.16,43000.0,33.9386,33.9879,33.9175,33.9456,43000.0
2010-07-02 12:30:00,48.15,48.17,48.05,48.1,44900.0,33.9386,33.9527,33.8681,33.9034,44900.0
2010-07-02 12:40:00,48.1,48.12,47.98,48.0,33200.0,33.9034,33.9175,33.8188,33.8329,33200.0
2010-07-02 12:50:00,48.0,48.04,47.97,47.98,29200.0,33.8329,33.8611,33.8117,33.8188,29200.0
2010-07-02 13:00:00,48.0,48.02,47.91,48.02,45700.0,33.8329,33.847,33.7694,33.847,45700.0
2010-07-02 13:10:00,48.02,48.03,47.93,47.96,25300.0,33.847,33.854,33.7835,33.8047,25300.0
2010-07-02 13:20:00,47.96,47.99,47.89,47.9,35600.0,33.8047,33.8258,33.7553,33.7624,35600.0
2010-07-02 13:30:00,47.89,47.96,47.88,47.92,42700.0,33.7553,33.8047,33.7483,33.7765,42700.0
2010-07-02 13:40:00,47.92,48.01,47.9,48.0,31000.0,33.7765,33.8399,33.7624,33.8329,31000.0
2010-07-02 13:50:00,47.99,48.06,47.91,48.02,34100.0,33.8258,33.8752,33.7694,33.847,34100.0
2010-07-02 14:00:00,48.02,48.06,47.99,48.05,31100.0,33.847,33.8752,33.8258,33.8681,31100.0
2010-07-02 14:10:00,48.05,48.08,47.98,48.07,48700.0,33.8681,33.8893,33.8188,33.8822,48700.0
2010-07-02 14:20:00,48.06,48.12,48.05,48.12,51700.0,33.8752,33.9175,33.8681,33.9175,51700.0
2010-07-02 14:30:00,48.1,48.11,48.0,48.07,56200.0,33.9034,33.9104,33.8329,33.8822,56200.0
2010-07-02 14:40:00,48.07,48.1,48.02,48.04,55200.0,33.8822,33.9034,33.847,33.8611,55200.0
2010-07-02 14:50:00,48.03,48.15,48.0,48.15,55800.0,33.854,33.9386,33.8329,33.9386,55800.0
2010-07-02 15:00:00,48.14,48.25,48.12,48.25,58700.0,33.9316,34.0091,33.9175,34.0091,58700.0
2010-07-02 15:10:00,48.25,48.34,48.23,48.34,65800.0,34.0091,34.0725,33.995,34.0725,65800.0
2010-07-02 15:20:00,48.33,48.39,48.29,48.35,75300.0,34.0655,34.1078,34.0373,34.0796,75300.0
2010-07-02 15:30:00,48.35,48.38,48.27,48.38,91000.0,34.0796,34.1007,34.0232,34.1007,91000.0
2010-07-02 15:40:00,48.38,48.48,48.33,48.39,180400.0,34.1007,34.1712,34.0655,34.1078,180400.0
2010-07-02 15:50:00,48.38,48.38,48.16,48.21,240100.0,34.1007,34.1007,33.9456,33.9809,240100.0
2010-07-06 09:30:00,48.72,48.73,48.45,48.7,46600.0,34.3404,34.3474,34.1501,34.3263,46600.0
2010-07-06 09:40:00,48.69,48.78,48.6,48.71,57500.0,34.3192,34.3827,34.2558,34.3333,57500.0
2010-07-06 09:50:00,48.71,48.99,48.71,48.97,47200.0,34.3333,34.5307,34.3333,34.5166,47200.0
2010-07-06 10:00:00,48.94,49.14,48.88,49.08,79500.0,34.4954,34.6364,34.4531,34.5941,79500.0
2010-07-06 10:10:00,49.08,49.44,49.08,49.43,83800.0,34.5941,34.8479,34.5941,34.8408,83800.0
2010-07-06 10:20:00,49.42,49.46,49.25,49.27,76200.0,34.8338,34.862,34.7139,34.728,76200.0
2010-07-06 10:30:00,49.26,49.44,49.21,49.4,53100.0,34.721,34.8479,34.6857,34.8197,53100.0
2010-07-06 10:40:00,49.41,49.44,49.32,49.36,34800.0,34.8267,34.8479,34.7633,34.7915,34800.0
2010-07-06 10:50:00,49.36,49.4,49.31,49.31,31800.0,34.7915,34.8197,34.7562,34.7562,31800.0
2010-07-06 11:00:00,49.32,49.35,49.21,49.21,60900.0,34.7633,34.7844,34.6857,34.6857,60900.0
2010-07-06 11:10:00,49.2,49.28,49.18,49.2,26200.0,34.6787,34.7351,34.6646,34.6787,26200.0
2010-07-06 11:20:00,49.19,49.24,49.15,49.22,29000.0,34.6716,34.7069,34.6435,34.6928,29000.0
2010-07-06 11:30:00,49.22,49.23,49.15,49.17,22300.0,34.6928,34.6998,34.6435,34.6575,22300.0
2010-07-06 11:40:00,49.17,49.18,49.12,49.14,28400.0,34.6575,34.6646,34.6223,34.6364,28400.0
2010-07-06 11:50:00,49.13,49.13,49.11,49.12,17000.0,34.6294,34.6294,34.6153,34.6223,17000.0
2010-07-06 12:00:00,49.11,49.16,49.1,49.14,33500.0,34.6153,34.6505,34.6082,34.6364,33500.0
2010-07-06 12:10:00,49.13,49.18,49.13,49.14,37000.0,34.6294,34.6646,34.6294,34.6364,37000.0
2010-07-06 12:20:00,49.15,49.15,49.11,49.15,25700.0,34.6435,34.6435,34.6153,34.6435,25700.0
2010-07-06 12:30:00,49.16,49.24,49.16,49.24,23500.0,34.6505,34.7069,34.6505,34.7069,23500.0
2010-07-06 12:40:00,49.25,49.28,49.17,49.19,32800.0,34.7139,34.7351,34.6575,34.6716,32800.0
2010-07-06 12:50:00,49.19,49.19,49.08,49.09,29500.0,34.6716,34.6716,34.5941,34.6012,29500.0
2010-07-06 13:00:00,49.08,49.16,49.05,49.14,35100.0,34.5941,34.6505,34.573,34.6364,35100.0
2010-07-06 13:10:00,49.14,49.19,49.07,49.08,24500.0,34.6364,34.6716,34.5871,34.5941,24500.0
2010-07-06 13:20:00,49.08,49.25,49.08,49.23,29500.0,34.5941,34.7139,34.5941,34.6998,29500.0
2010-07-06 13:30:00,49.22,49.23,49.12,49.13,26200.0,34.6928,34.6998,34.6223,34.6294,26200.0
2010-07-06 13:40:00,49.15,49.17,49.04,49.07,30800.0,34.6435,34.6575,34.5659,34.5871,30800.0
2010-07-06 13:50:00,49.07,49.19,49.01,49.01,40000.0,34.5871,34.6716,34.5448,34.5448,40000.0
2010-07-06 14:00:00,49.01,49.03,48.86,48.88,50900.0,34.5448,34.5589,34.439,34.4531,50900.0
2010-07-06 14:10:00,48.86,49.05,48.86,49.02,82800.0,34.439,34.573,34.439,34.5518,82800.0
2010-07-06 14:20:00,49.01,49.09,48.96,49.08,31100.0,34.5448,34.6012,34.5095,34.5941,31100.0
2010-07-06 14:30:00,49.07,49.16,49.07,49.14,33800.0,34.5871,34.6505,34.5871,34.6364,33800.0
2010-07-06 14:40:00,49.14,49.14,49.05,49.11,36800.0,34.6364,34.6364,34.573,34.6153,36800.0
2010-07-06 14:50:00,49.11,49.16,49.01,49.01,44700.0,34.6153,34.6505,34.5448,34.5448,44700.0
2010-07-06 15:00:00,49.01,49.03,48.84,48.9,41700.0,34.5448,34.5589,34.4249,34.4672,41700.0
2010-07-06 15:10:00,48.89,49.04,48.86,48.95,64400.0,34.4602,34.5659,34.439,34.5025,64400.0
2010-07-06 15:20:00,48.96,49.04,48.91,49.01,77300.0,34.5095,34.5659,34.4743,34.5448,77300.0
2010-07-06 15:30:00,49.01,49.16,48.99,49.11,116700.0,34.5448,34.6505,34.5307,34.6153,116700.0
2010-07-06 15:40:00,49.1,49.21,49.09,49.1,181100.0,34.6082,34.6857,34.6012,34.6082,181100.0
2010-07-06 15:50:00,49.1,49.41,49.05,49.38,445400.0,34.6082,34.8267,34.573,34.8056,445400.0
2010-07-07 09:30:00,49.43,49.43,49.03,49.23,69500.0,34.8408,34.8408,34.5589,34.6998,69500.0
2010-07-07 09:40:00,49.25,49.44,49.24,49.37,36000.0,34.7139,34.8479,34.7069,34.7985,36000.0
2010-07-07 09:50:00,49.37,49.44,49.32,49.34,32800.0,34.7985,34.8479,34.7633,34.7774,32800.0
2010-07-07 10:00:00,49.36,49.61,49.33,49.54,60400.0,34.7915,34.9677,34.7703,34.9183,60400.0
2010-07-07 10:10:00,49.54,49.59,49.51,49.51,36400.0,34.9183,34.9536,34.8972,34.8972,36400.0
2010-07-07 10:20:00,49.51,49.52,49.35,49.39,38900.0,34.8972,34.9042,34.7844,34.8126,38900.0
2010-07-07 10:30:00,49.4,49.44,49.32,49.32,67000.0,34.8197,34.8479,34.7633,34.7633,67000.0
2010-07-07 10:40:00,49.33,49.4,49.32,49.35,44900.0,34.7703,34.8197,34.7633,34.7844,44900.0
2010-07-07 10:50:00,49.36,49.46,49.35,49.41,35000.0,34.7915,34.862,34.7844,34.8267,35000.0
2010-07-07 11:00:00,49.42,49.46,49.38,49.45,33900.0,34.8338,34.862,34.8056,34.8549,33900.0
2010-07-07 11:10:00,49.46,49.46,49.37,49.4,74300.0,34.862,34.862,34.7985,34.8197,74300.0
2010-07-07 11:20:00,49.39,49.45,49.31,49.45,43000.0,34.8126,34.8549,34.7562,34.8549,43000.0
2010-07-07 11:30:00,49.45,49.48,49.41,49.45,49200.0,34.8549,34.8761,34.8267,34.8549,49200.0
2010-07-07 11:40:00,49.45,49.46,49.31,49.34,29300.0,34.8549,34.862,34.7562,34.7774,29300.0
2010-07-07 11:50:00,49.33,49.38,49.3,49.38,24100.0,34.7703,34.8056,34.7492,34.8056,24100.0
2010-07-07 12:00:00,49.4,49.43,49.36,49.4,23800.0,34.8197,34.8408,34.7915,34.8197,23800.0
2010-07-07 12:10:00,49.4,49.52,49.4,49.48,25800.0,34.8197,34.9042,34.8197,34.8761,25800.0
2010-07-07 12:20:00,49.47,49.59,49.47,49.59,32300.0,34.869,34.9536,34.869,34.9536,32300.0
2010-07-07 12:30:00,49.58,49.6,49.58,49.58,29200.0,34.9465,34.9606,34.9465,34.9465,29200.0
2010-07-07 12:40:00,49.57,49.63,49.54,49.63,23600.0,34.9395,34.9818,34.9183,34.9818,23600.0
2010-07-07 12:50:00,49.63,49.65,49.59,49.59,45000.0,34.9818,34.9959,34.9536,34.9536,45000.0
2010-07-07 13:00:00,49.59,49.64,49.59,49.64,26000.0,34.9536,34.9888,34.9536,34.9888,26000.0
2010-07-07 13:10:00,49.63,49.7,49.63,49.66,63700.0,34.9818,35.0311,34.9818,35.0029,63700.0
2010-07-07 13:20:00,49.66,49.7,49.63,49.68,19800.0,35.0029,35.0311,34.9818,35.017,19800.0
2010-07-07 13:30:00,49.68,49.7,49.63,49.69,27900.0,35.017,35.0311,34.9818,35.0241,27900.0
2010-07-07 13:40:00,49.68,49.72,49.68,49.69,31700.0,35.017,35.0452,35.017,35.0241,31700.0
2010-07-07 13:50:00,49.7,49.73,49.65,49.68,34100.0,35.0311,35.0523,34.9959,35.017,34100.0
2010-07-07 14:00:00,49.68,49.75,49.68,49.74,32400.0,35.017,35.0664,35.017,35.0593,32400.0
2010-07-07 14:10:00,49.75,49.77,49.72,49.74,21200.0,35.0664,35.0805,35.0452,35.0593,21200.0
2010-07-07 14:20:00,49.74,49.79,49.74,49.78,21900.0,35.0593,35.0946,35.0593,35.0875,21900.0
2010-07-07 14:30:00,49.78,49.83,49.76,49.8,31000.0,35.0875,35.1228,35.0734,35.1016,31000.0
2010-07-07 14:40:00,49.8,49.81,49.74,49.74,41100.0,35.1016,35.1087,35.0593,35.0593,41100.0
2010-07-07 14:50:00,49.75,49.77,49.68,49.76,56800.0,35.0664,35.0805,35.017,35.0734,56800.0
2010-07-07 15:00:00,49.77,49.81,49.72,49.8,47500.0,35.0805,35.1087,35.0452,35.1016,47500.0
2010-07-07 15:10:00,49.8,49.89,49.8,49.87,56900.0,35.1016,35.165,35.1016,35.1509,56900.0
2010-07-07 15:20:00,49.87,49.91,49.85,49.89,61000.0,35.1509,35.1791,35.1368,35.165,61000.0
2010-07-07 15:30:00,49.89,49.97,49.88,49.93,92400.0,35.165,35.2214,35.158,35.1932,92400.0
2010-07-07 15:40:00,49.93,50.0,49.9,50.0,96800.0,35.1932,35.2426,35.1721,35.2426,96800.0
2010-07-07 15:50:00,50.0,50.0,49.97,49.99,199200.0,35.2426,35.2426,35.2214,35.2355,199200.0
2010-07-08 09:30:00,50.1,50.26,49.67,50.13,71300.0,35.3131,35.4258,35.01,35.3342,71300.0
2010-07-08 09:40:00,50.11,50.3,50.1,50.1,30600.0,35.3201,35.454,35.3131,35.3131,30600.0
2010-07-08 09:50:00,50.12,50.26,50.1,50.22,22300.0,35.3272,35.4258,35.3131,35.3976,22300.0
2010-07-08 10:00:00,50.23,50.25,50.03,50.03,36900.0,35.4047,35.4188,35.2637,35.2637,36900.0
2010-07-08 10:10:00,50.04,50.24,50.04,50.22,27200.0,35.2708,35.4117,35.2708,35.3976,27200.0
2010-07-08 10:20:00,50.23,50.24,50.17,50.19,23100.0,35.4047,35.4117,35.3624,35.3765,23100.0
2010-07-08 10:30:00,50.2,50.28,50.1,50.14,49600.0,35.3835,35.4399,35.3131,35.3413,49600.0
2010-07-08 10:40:00,50.13,50.29,50.12,50.28,21400.0,35.3342,35.447,35.3272,35.4399,21400.0
2010-07-08 10:50:00,50.29,50.29,50.22,50.25,22000.0,35.447,35.447,35.3976,35.4188,22000.0
2010-07-08 11:00:00,50.25,50.36,50.22,50.35,17800.0,35.4188,35.4963,35.3976,35.4893,17800.0
2010-07-08 11:10:00,50.35,50.43,50.34,50.43,25600.0,35.4893,35.5457,35.4822,35.5457,25600.0
2010-07-08 11:20:00,50.43,50.44,50.35,50.36,21700.0,35.5457,35.5527,35.4893,35.4963,21700.0
2010-07-08 11:30:00,50.36,50.43,50.35,50.38,15500.0,35.4963,35.5457,35.4893,35.5104,15500.0
2010-07-08 11:40:00,50.38,50.43,50.32,50.4,26100.0,35.5104,35.5457,35.4681,35.5245,26100.0
2010-07-08 11:50:00,50.39,50.44,50.33,50.4,18100.0,35.5175,35.5527,35.4752,35.5245,18100.0
2010-07-08 12:00:00,50.4,50.41,50.35,50.35,28100.0,35.5245,35.5316,35.4893,35.4893,28100.0
2010-07-08 12:10:00,50.35,50.36,50.28,50.29,14300.0,35.4893,35.4963,35.4399,35.447,14300.0
2010-07-08 12:20:00,50.3,50.31,50.21,50.22,21200.0,35.454,35.4611,35.3906,35.3976,21200.0
2010-07-08 12:30:00,50.22,50.23,50.15,50.18,35300.0,35.3976,35.4047,35.3483,35.3694,35300.0
2010-07-08 12:40:00,50.18,50.22,50.18,50.22,24700.0,35.3694,35.3976,35.3694,35.3976,24700.0
2010-07-08 12:50:00,50.22,50.24,50.17,50.22,14000.0,35.3976,35.4117,35.3624,35.3976,14000.0
2010-07-08 13:00:00,50.21,50.3,50.2,50.3,12800.0,35.3906,35.454,35.3835,35.454,12800.0
2010-07-08 13:10:00,50.3,50.31,50.25,50.31,12400.0,35.454,35.4611,35.4188,35.4611,12400.0
2010-07-08 13:20:00,50.31,50.37,50.31,50.37,9300.0,35.4611,35.5034,35.4611,35.5034,9300.0
2010-07-08 13:30:00,50.36,50.36,50.27,50.28,16100.0,35.4963,35.4963,35.4329,35.4399,16100.0
2010-07-08 13:40:00,50.27,50.33,50.26,50.33,13500.0,35.4329,35.4752,35.4258,35.4752,13500.0
2010-07-08 13:50:00,50.32,50.33,50.28,50.32,14200.0,35.4681,35.4752,35.4399,35.4681,14200.0
2010-07-08 14:00:00,50.32,50.34,50.28,50.28,22200.0,35.4681,35.4822,35.4399,35.4399,22200.0
2010-07-08 14:10:00,50.27,50.28,50.19,50.23,21800.0,35.4329,35.4399,35.3765,35.4047,21800.0
2010-07-08 14:20:00,50.24,50.27,50.2,50.24,15000.0,35.4117,35.4329,35.3835,35.4117,15000.0
2010-07-08 14:30:00,50.25,50.29,50.24,50.28,16600.0,35.4188,35.447,35.4117,35.4399,16600.0
2010-07-08 14:40:00,50.28,50.33,50.27,50.33,21800.0,35.4399,35.4752,35.4329,35.4752,21800.0
2010-07-08 14:50:00,50.32,50.39,50.32,50.36,22900.0,35.4681,35.5175,35.4681,35.4963,22900.0
2010-07-08 15:00:00,50.35,50.35,50.19,50.21,46500.0,35.4893,35.4893,35.3765,35.3906,46500.0
2010-07-08 15:10:00,50.21,50.25,50.19,50.25,31500.0,35.3906,35.4188,35.3765,35.4188,31500.0
2010-07-08 15:20:00,50.25,50.32,50.22,50.32,35800.0,35.4188,35.4681,35.3976,35.4681,35800.0
2010-07-08 15:30:00,50.31,50.34,50.28,50.31,57000.0,35.4611,35.4822,35.4399,35.4611,57000.0
2010-07-08 15:40:00,50.32,50.44,50.31,50.35,80800.0,35.4681,35.5527,35.4611,35.4893,80800.0
2010-07-08 15:50:00,50.35,50.42,50.3,50.42,138100.0,35.4893,35.5386,35.454,35.5386,138100.0
2010-07-09 09:30:00,50.32,50.49,50.29,50.32,40600.0,35.4681,35.588,35.447,35.4681,40600.0
2010-07-09 09:40:00,50.39,50.58,50.39,50.53,21600.0,35.5175,35.6514,35.5175,35.6161,21600.0
2010-07-09 09:50:00,50.53,50.63,50.53,50.55,14900.0,35.6161,35.6866,35.6161,35.6302,14900.0
2010-07-09 10:00:00,50.54,50.65,50.47,50.52,31800.0,35.6232,35.7007,35.5739,35.6091,31800.0
2010-07-09 10:10:00,50.52,50.69,50.51,50.68,35800.0,35.6091,35.7289,35.6021,35.7219,35800.0
2010-07-09 10:20:00,50.68,50.73,50.61,50.67,36400.0,35.7219,35.7571,35.6725,35.7148,36400.0
2010-07-09 10:30:00,50.67,50.82,50.65,50.72,35900.0,35.7148,35.8206,35.7007,35.7501,35900.0
2010-07-09 10:40:00,50.71,50.74,50.63,50.73,38600.0,35.743,35.7642,35.6866,35.7571,38600.0
2010-07-09 10:50:00,50.73,50.77,50.67,50.74,20100.0,35.7571,35.7853,35.7148,35.7642,20100.0
2010-07-09 11:00:00,50.75,50.75,50.53,50.54,38800.0,35.7712,35.7712,35.6161,35.6232,38800.0
2010-07-09 11:10:00,50.54,50.57,50.4,50.56,53700.0,35.6232,35.6443,35.5245,35.6373,53700.0
2010-07-09 11:20:00,50.56,50.62,50.55,50.61,21400.0,35.6373,35.6796,35.6302,35.6725,21400.0
2010-07-09 11:30:00,50.62,50.72,50.58,50.72,22800.0,35.6796,35.7501,35.6514,35.7501,22800.0
2010-07-09 11:40:00,50.71,50.73,50.66,50.72,23100.0,35.743,35.7571,35.7078,35.7501,23100.0
2010-07-09 11:50:00,50.71,50.76,50.64,50.65,28800.0,35.743,35.7783,35.6937,35.7007,28800.0
2010-07-09 12:00:00,50.65,50.73,50.65,50.71,20800.0,35.7007,35.7571,35.7007,35.743,20800.0
2010-07-09 12:10:00,50.71,50.73,50.67,50.73,12100.0,35.743,35.7571,35.7148,35.7571,12100.0
2010-07-09 12:20:00,50.73,50.8,50.73,50.8,20900.0,35.7571,35.8065,35.7571,35.8065,20900.0
2010-07-09 12:30:00,50.79,50.8,50.68,50.7,19400.0,35.7994,35.8065,35.7219,35.736,19400.0
2010-07-09 12:40:00,50.69,50.74,50.68,50.72,14400.0,35.7289,35.7642,35.7219,35.7501,14400.0
2010-07-09 12:50:00,50.72,50.72,50.67,50.69,16000.0,35.7501,35.7501,35.7148,35.7289,16000.0
2010-07-09 13:00:00,50.67,50.71,50.66,50.68,15100.0,35.7148,35.743,35.7078,35.7219,15100.0
2010-07-09 13:10:00,50.68,50.69,50.61,50.61,27700.0,35.7219,35.7289,35.6725,35.6725,27700.0
2010-07-09 13:20:00,50.62,50.72,50.62,50.7,18600.0,35.6796,35.7501,35.6796,35.736,18600.0
2010-07-09 13:30:00,50.69,50.73,50.68,50.72,18300.0,35.7289,35.7571,35.7219,35.7501,18300.0
2010-07-09 13:40:00,50.72,50.77,50.7,50.74,19500.0,35.7501,35.7853,35.736,35.7642,19500.0
2010-07-09 13:50:00,50.73,50.77,50.72,50.76,15200.0,35.7571,35.7853,35.7501,35.7783,15200.0
2010-07-09 14:00:00,50.77,50.82,50.73,50.76,28400.0,35.7853,35.8206,35.7571,35.7783,28400.0
2010-07-09 14:10:00,50.74,50.76,50.7,50.73,14300.0,35.7642,35.7783,35.736,35.7571,14300.0
2010-07-09 14:20:00,50.72,50.74,50.66,50.66,12700.0,35.7501,35.7642,35.7078,35.7078,12700.0
2010-07-09 14:30:00,50.66,50.68,50.61,50.66,15600.0,35.7078,35.7219,35.6725,35.7078,15600.0
2010-07-09 14:40:00,50.65,50.69,50.63,50.67,18200.0,35.7007,35.7289,35.6866,35.7148,18200.0
2010-07-09 14:50:00,50.67,50.78,50.66,50.77,23100.0,35.7148,35.7924,35.7078,35.7853,23100.0
2010-07-09 15:00:00,50.77,50.82,50.75,50.77,14400.0,35.7853,35.8206,35.7712,35.7853,14400.0
2010-07-09 15:10:00,50.76,50.81,50.75,50.79,24100.0,35.7783,35.8135,35.7712,35.7994,24100.0
2010-07-09 15:20:00,50.8,50.81,50.69,50.7,31100.0,35.8065,35.8135,35.7289,35.736,31100.0
2010-07-09 15:30:00,50.7,50.72,50.63,50.7,54500.0,35.736,35.7501,35.6866,35.736,54500.0
2010-07-09 15:40:00,50.7,50.74,50.65,50.7,68500.0,35.736,35.7642,35.7007,35.736,68500.0
2010-07-09 15:50:00,50.7,50.78,50.68,50.76,88800.0,35.736,35.7924,35.7219,35.7783,88800.0
2010-07-12 09:30:00,50.62,50.63,50.4,50.56,25700.0,35.6796,35.6866,35.5245,35.6373,25700.0
2010-07-12 09:40:00,50.56,50.8,50.54,50.72,27400.0,35.6373,35.8065,35.6232,35.7501,27400.0
2010-07-12 09:50:00,50.72,50.73,50.56,50.65,45800.0,35.7501,35.7571,35.6373,35.7007,45800.0
2010-07-12 10:00:00,50.66,50.75,50.66,50.74,19900.0,35.7078,35.7712,35.7078,35.7642,19900.0
2010-07-12 10:10:00,50.73,50.86,50.7,50.82,27300.0,35.7571,35.8487,35.736,35.8206,27300.0
2010-07-12 10:20:00,50.82,50.83,50.74,50.77,17400.0,35.8206,35.8276,35.7642,35.7853,17400.0
2010-07-12 10:30:00,50.76,50.76,50.7,50.75,17700.0,35.7783,35.7783,35.736,35.7712,17700.0
2010-07-12 10:40:00,50.74,50.74,50.64,50.7,33000.0,35.7642,35.7642,35.6937,35.736,33000.0
2010-07-12 10:50:00,50.7,50.74,50.67,50.73,29700.0,35.736,35.7642,35.7148,35.7571,29700.0
2010-07-12 11:00:00,50.73,50.73,50.63,50.64,31000.0,35.7571,35.7571,35.6866,35.6937,31000.0
2010-07-12 11:10:00,50.64,50.79,50.64,50.77,26400.0,35.6937,35.7994,35.6937,35.7853,26400.0
2010-07-12 11:20:00,50.77,50.81,50.74,50.75,27400.0,35.7853,35.8135,35.7642,35.7712,27400.0
2010-07-12 11:30:00,50.74,50.79,50.74,50.76,23400.0,35.7642,35.7994,35.7642,35.7783,23400.0
2010-07-12 11:40:00,50.77,50.81,50.73,50.8,24700.0,35.7853,35.8135,35.7571,35.8065,24700.0
2010-07-12 11:50:00,50.79,50.81,50.75,50.81,13100.0,35.7994,35.8135,35.7712,35.8135,13100.0
2010-07-12 12:00:00,50.8,50.81,50.79,50.81,12900.0,35.8065,35.8135,35.7994,35.8135,12900.0
2010-07-12 12:10:00,50.8,50.8,50.76,50.78,15500.0,35.8065,35.8065,35.7783,35.7924,15500.0
2010-07-12 12:20:00,50.78,50.79,50.76,50.78,21200.0,35.7924,35.7994,35.7783,35.7924,21200.0
2010-07-12 12:30:00,50.76,50.78,50.75,50.76,24400.0,35.7783,35.7924,35.7712,35.7783,24400.0
2010-07-12 12:40:00,50.77,50.77,50.61,50.62,14600.0,35.7853,35.7853,35.6725,35.6796,14600.0
2010-07-12 12:50:00,50.63,50.64,50.58,50.58,13900.0,35.6866,35.6937,35.6514,35.6514,13900.0
2010-07-12 13:00:00,50.59,50.59,50.53,50.53,15100.0,35.6584,35.6584,35.6161,35.6161,15100.0
2010-07-12 13:10:00,50.53,50.57,50.5,50.57,23900.0,35.6161,35.6443,35.595,35.6443,23900.0
2010-07-12 13:20:00,50.57,50.57,50.53,50.55,12600.0,35.6443,35.6443,35.6161,35.6302,12600.0
2010-07-12 13:30:00,50.55,50.57,50.52,50.54,35800.0,35.6302,35.6443,35.6091,35.6232,35800.0
2010-07-12 13:40:00,50.56,50.65,50.56,50.65,15700.0,35.6373,35.7007,35.6373,35.7007,15700.0
2010-07-12 13:50:00,50.65,50.67,50.65,50.66,15400.0,35.7007,35.7148,35.7007,35.7078,15400.0
2010-07-12 14:00:00,50.67,50.68,50.6,50.6,21800.0,35.7148,35.7219,35.6655,35.6655,21800.0
2010-07-12 14:10:00,50.61,50.64,50.57,50.57,20200.0,35.6725,35.6937,35.6443,35.6443,20200.0
2010-07-12 14:20:00,50.57,50.62,50.57,50.62,15600.0,35.6443,35.6796,35.6443,35.6796,15600.0
2010-07-12 14:30:00,50.61,50.64,50.58,50.64,38600.0,35.6725,35.6937,35.6514,35.6937,38600.0
2010-07-12 14:40:00,50.63,50.69,50.62,50.65,21400.0,35.6866,35.7289,35.6796,35.7007,21400.0
2010-07-12 14:50:00,50.64,50.66,50.58,50.6,44000.0,35.6937,35.7078,35.6514,35.6655,44000.0
2010-07-12 15:00:00,50.6,50.67,50.59,50.64,47700.0,35.6655,35.7148,35.6584,35.6937,47700.0
2010-07-12 15:10:00,50.64,50.65,50.6,50.62,49500.0,35.6937,35.7007,35.6655,35.6796,49500.0
2010-07-12 15:20:00,50.61,50.63,50.58,50.58,34400.0,35.6725,35.6866,35.6514,35.6514,34400.0
2010-07-12 15:30:00,50.59,50.62,50.58,50.62,59400.0,35.6584,35.6796,35.6514,35.6796,59400.0
2010-07-12 15:40:00,50.62,50.66,50.61,50.65,62800.0,35.6796,35.7078,35.6725,35.7007,62800.0
2010-07-12 15:50:00,50.65,50.73,50.65,50.69,154800.0,35.7007,35.7571,35.7007,35.7289,154800.0
2010-07-13 09:30:00,50.95,50.95,50.77,50.81,42500.0,35.9122,35.9122,35.7853,35.8135,42500.0
2010-07-13 09:40:00,50.82,50.9,50.77,50.9,39000.0,35.8206,35.8769,35.7853,35.8769,39000.0
2010-07-13 09:50:00,50.9,51.0,50.9,50.99,49100.0,35.8769,35.9474,35.8769,35.9404,49100.0
2010-07-13 10:00:00,50.99,51.01,50.97,51.0,81700.0,35.9404,35.9545,35.9263,35.9474,81700.0
2010-07-13 10:10:00,51.0,51.03,50.95,51.0,48300.0,35.9474,35.9686,35.9122,35.9474,48300.0
2010-07-13 10:20:00,51.0,51.06,50.99,51.06,58700.0,35.9474,35.9897,35.9404,35.9897,58700.0
2010-07-13 10:30:00,51.06,51.09,51.0,51.04,41500.0,35.9897,36.0109,35.9474,35.9756,41500.0
2010-07-13 10:40:00,51.03,51.17,50.94,51.15,44900.0,35.9686,36.0673,35.9051,36.0532,44900.0
2010-07-13 10:50:00,51.15,51.24,51.14,51.16,33400.0,36.0532,36.1166,36.0461,36.0602,33400.0
2010-07-13 11:00:00,51.14,51.16,51.04,51.04,19700.0,36.0461,36.0602,35.9756,35.9756,19700.0
2010-07-13 11:10:00,51.04,51.15,51.03,51.13,34100.0,35.9756,36.0532,35.9686,36.0391,34100.0
2010-07-13 11:20:00,51.13,51.34,51.11,51.28,52800.0,36.0391,36.1871,36.025,36.1448,52800.0
2010-07-13 11:30:00,51.27,51.35,51.25,51.3,30300.0,36.1377,36.1941,36.1236,36.1589,30300.0
2010-07-13 11:40:00,51.29,51.38,51.26,51.38,43900.0,36.1518,36.2153,36.1307,36.2153,43900.0
2010-07-13 11:50:00,51.38,51.39,51.28,51.3,72800.0,36.2153,36.2223,36.1448,36.1589,72800.0
2010-07-13 12:00:00,51.29,51.42,51.29,51.4,18000.0,36.1518,36.2435,36.1518,36.2294,18000.0
2010-07-13 12:10:00,51.4,51.42,51.32,51.33,13900.0,36.2294,36.2435,36.173,36.18,13900.0
2010-07-13 12:20:00,51.34,51.35,51.27,51.31,15600.0,36.1871,36.1941,36.1377,36.1659,15600.0
2010-07-13 12:30:00,51.32,51.34,51.31,51.34,7100.0,36.173,36.1871,36.1659,36.1871,7100.0
2010-07-13 12:40:00,51.34,51.35,51.3,51.31,13500.0,36.1871,36.1941,36.1589,36.1659,13500.0
2010-07-13 12:50:00,51.32,51.36,51.31,51.35,15000.0,36.173,36.2012,36.1659,36.1941,15000.0
2010-07-13 13:00:00,51.35,51.38,51.33,51.38,14000.0,36.1941,36.2153,36.18,36.2153,14000.0
2010-07-13 13:10:00,51.37,51.37,51.23,51.24,12600.0,36.2082,36.2082,36.1095,36.1166,12600.0
2010-07-13 13:20:00,51.24,51.25,51.23,51.23,11200.0,36.1166,36.1236,36.1095,36.1095,11200.0
2010-07-13 13:30:00,51.23,51.24,51.22,51.23,16300.0,36.1095,36.1166,36.1025,36.1095,16300.0
2010-07-13 13:40:00,51.24,51.24,51.21,51.22,21200.0,36.1166,36.1166,36.0954,36.1025,21200.0
2010-07-13 13:50:00,51.22,51.22,51.17,51.19,13000.0,36.1025,36.1025,36.0673,36.0813,13000.0
2010-07-13 14:00:00,51.18,51.26,51.18,51.22,29000.0,36.0743,36.1307,36.0743,36.1025,29000.0
2010-07-13 14:10:00,51.22,51.23,51.19,51.19,9900.0,36.1025,36.1095,36.0813,36.0813,9900.0
2010-07-13 14:20:00,51.21,51.22,51.16,51.18,8500.0,36.0954,36.1025,36.0602,36.0743,8500.0
2010-07-13 14:30:00,51.18,51.24,51.17,51.24,10300.0,36.0743,36.1166,36.0673,36.1166,10300.0
2010-07-13 14:40:00,51.24,51.29,51.23,51.29,26300.0,36.1166,36.1518,36.1095,36.1518,26300.0
2010-07-13 14:50:00,51.29,51.29,51.24,51.26,15500.0,36.1518,36.1518,36.1166,36.1307,15500.0
2010-07-13 15:00:00,51.26,51.31,51.26,51.29,28600.0,36.1307,36.1659,36.1307,36.1518,28600.0
2010-07-13 15:10:00,51.28,51.31,51.28,51.29,39900.0,36.1448,36.1659,36.1448,36.1518,39900.0
2010-07-13 15:20:00,51.3,51.3,51.24,51.24,26600.0,36.1589,36.1589,36.1166,36.1166,26600.0
2010-07-13 15:30:00,51.24,51.31,51.24,51.31,86100.0,36.1166,36.1659,36.1166,36.1659,86100.0
2010-07-13 15:40:00,51.31,51.36,51.28,51.3,106700.0,36.1659,36.2012,36.1448,36.1589,106700.0
2010-07-13 15:50:00,51.3,51.32,51.2,51.22,197100.0,36.1589,36.173,36.0884,36.1025,197100.0
2010-07-14 09:30:00,51.07,51.25,51.0,51.23,64300.0,35.9968,36.1236,35.9474,36.1095,64300.0
2010-07-14 09:40:00,51.22,51.26,51.11,51.21,23600.0,36.1025,36.1307,36.025,36.0954,23600.0
2010-07-14 09:50:00,51.21,51.24,51.19,51.21,25200.0,36.0954,36.1166,36.0813,36.0954,25200.0
2010-07-14 10:00:00,51.19,51.25,51.15,51.22,38800.0,36.0813,36.1236,36.0532,36.1025,38800.0
2010-07-14 10:10:00,51.22,51.25,51.19,51.19,18100.0,36.1025,36.1236,36.0813,36.0813,18100.0
2010-07-14 10:20:00,51.2,51.25,51.17,51.24,30500.0,36.0884,36.1236,36.0673,36.1166,30500.0
2010-07-14 10:30:00,51.25,51.27,51.23,51.26,27700.0,36.1236,36.1377,36.1095,36.1307,27700.0
2010-07-14 10:40:00,51.26,51.33,51.23,51.3,33600.0,36.1307,36.18,36.1095,36.1589,33600.0
2010-07-14 10:50:00,51.3,51.33,51.26,51.31,22400.0,36.1589,36.18,36.1307,36.1659,22400.0
2010-07-14 11:00:00,51.33,51.35,51.31,51.33,10800.0,36.18,36.1941,36.1659,36.18,10800.0
2010-07-14 11:10:00,51.32,51.4,51.31,51.38,29300.0,36.173,36.2294,36.1659,36.2153,29300.0
2010-07-14 11:20:00,51.39,51.39,51.34,51.39,25000.0,36.2223,36.2223,36.1871,36.2223,25000.0
2010-07-14 11:30:00,51.39,51.42,51.37,51.42,17800.0,36.2223,36.2435,36.2082,36.2435,17800.0
2010-07-14 11:40:00,51.41,51.47,51.4,51.45,19800.0,36.2364,36.2787,36.2294,36.2646,19800.0
2010-07-14 11:50:00,51.45,51.46,51.37,51.37,19400.0,36.2646,36.2717,36.2082,36.2082,19400.0
2010-07-14 12:00:00,51.37,51.37,51.34,51.36,13100.0,36.2082,36.2082,36.1871,36.2012,13100.0
2010-07-14 12:10:00,51.35,51.36,51.3,51.34,27500.0,36.1941,36.2012,36.1589,36.1871,27500.0
2010-07-14 12:20:00,51.34,51.37,51.33,51.35,13200.0,36.1871,36.2082,36.18,36.1941,13200.0
2010-07-14 12:30:00,51.35,51.35,51.32,51.34,33800.0,36.1941,36.1941,36.173,36.1871,33800.0
2010-07-14 12:40:00,51.34,51.34,51.33,51.34,19500.0,36.1871,36.1871,36.18,36.1871,19500.0
2010-07-14 12:50:00,51.33,51.34,51.3,51.32,22200.0,36.18,36.1871,36.1589,36.173,22200.0
2010-07-14 13:00:00,51.31,51.33,51.28,51.29,24500.0,36.1659,36.18,36.1448,36.1518,24500.0
2010-07-14 13:10:00,51.29,51.3,51.28,51.3,14500.0,36.1518,36.1589,36.1448,36.1589,14500.0
2010-07-14 13:20:00,51.29,51.31,51.26,51.29,29200.0,36.1518,36.1659,36.1307,36.1518,29200.0
2010-07-14 13:30:00,51.3,51.3,51.28,51.29,12900.0,36.1589,36.1589,36.1448,36.1518,12900.0
2010-07-14 13:40:00,51.3,51.32,51.29,51.29,41300.0,36.1589,36.173,36.1518,36.1518,41300.0
2010-07-14 13:50:00,51.29,51.29,51.26,51.28,23000.0,36.1518,36.1518,36.1307,36.1448,23000.0
2010-07-14 14:00:00,51.28,51.28,51.2,51.27,38600.0,36.1448,36.1448,36.0884,36.1377,38600.0
2010-07-14 14:10:00,51.27,51.28,51.23,51.27,31600.0,36.1377,36.1448,36.1095,36.1377,31600.0
2010-07-14 14:20:00,51.27,51.29,51.1,51.19,81400.0,36.1377,36.1518,36.0179,36.0813,81400.0
2010-07-14 14:30:00,51.19,51.23,51.17,51.2,47400.0,36.0813,36.1095,36.0673,36.0884,47400.0
2010-07-14 14:40:00,51.2,51.26,51.2,51.22,38200.0,36.0884,36.1307,36.0884,36.1025,38200.0
2010-07-14 14:50:00,51.22,51.24,51.17,51.21,43500.0,36.1025,36.1166,36.0673,36.0954,43500.0
2010-07-14 15:00:00,51.21,51.25,51.19,51.19,47000.0,36.0954,36.1236,36.0813,36.0813,47000.0
2010-07-14 15:10:00,51.19,51.25,51.13,51.24,41600.0,36.0813,36.1236,36.0391,36.1166,41600.0
2010-07-14 15:20:00,51.24,51.3,51.23,51.28,42700.0,36.1166,36.1589,36.1095,36.1448,42700.0
2010-07-14 15:30:00,51.27,51.3,51.26,51.28,37800.0,36.1377,36.1589,36.1307,36.1448,37800.0
2010-07-14 15:40:00,51.29,51.29,51.23,51.29,93200.0,36.1518,36.1518,36.1095,36.1518,93200.0
2010-07-14 15:50:00,51.29,51.4,51.27,51.34,166300.0,36.1518,36.2294,36.1377,36.1871,166300.0
2010-07-15 09:30:00,51.28,51.48,51.23,51.44,25500.0,36.1448,36.2858,36.1095,36.2576,25500.0
2010-07-15 09:40:00,51.44,51.45,51.32,51.4,21300.0,36.2576,36.2646,36.173,36.2294,21300.0
2010-07-15 09:50:00,51.36,51.44,51.29,51.4,12800.0,36.2012,36.2576,36.1518,36.2294,12800.0
2010-07-15 10:00:00,51.4,51.4,51.19,51.24,24800.0,36.2294,36.2294,36.0813,36.1166,24800.0
2010-07-15 10:10:00,51.22,51.22,51.06,51.09,32700.0,36.1025,36.1025,35.9897,36.0109,32700.0
2010-07-15 10:20:00,51.08,51.1,51.0,51.03,18000.0,36.0038,36.0179,35.9474,35.9686,18000.0
2010-07-15 10:30:00,51.02,51.09,51.01,51.08,6900.0,35.9615,36.0109,35.9545,36.0038,6900.0
2010-07-15 10:40:00,51.09,51.12,51.0,51.07,12000.0,36.0109,36.032,35.9474,35.9968,12000.0
2010-07-15 10:50:00,51.08,51.09,50.97,50.98,13000.0,36.0038,36.0109,35.9263,35.9333,13000.0
2010-07-15 11:00:00,50.98,51.09,50.98,51.06,18800.0,35.9333,36.0109,35.9333,35.9897,18800.0
2010-07-15 11:10:00,51.06,51.1,51.03,51.03,27400.0,35.9897,36.0179,35.9686,35.9686,27400.0
2010-07-15 11:20:00,51.03,51.08,51.03,51.08,22200.0,35.9686,36.0038,35.9686,36.0038,22200.0
2010-07-15 11:30:00,51.08,51.08,51.05,51.07,15400.0,36.0038,36.0038,35.9827,35.9968,15400.0
2010-07-15 11:40:00,51.06,51.07,51.02,51.05,19900.0,35.9897,35.9968,35.9615,35.9827,19900.0
2010-07-15 11:50:00,51.04,51.07,50.98,50.99,15800.0,35.9756,35.9968,35.9333,35.9404,15800.0
2010-07-15 12:00:00,50.99,51.06,50.98,51.03,43700.0,35.9404,35.9897,35.9333,35.9686,43700.0
2010-07-15 12:10:00,51.03,51.06,50.99,50.99,7400.0,35.9686,35.9897,35.9404,35.9404,7400.0
2010-07-15 12:20:00,50.99,51.0,50.93,50.99,14700.0,35.9404,35.9474,35.8981,35.9404,14700.0
2010-07-15 12:30:00,50.99,51.07,50.99,51.07,6300.0,35.9404,35.9968,35.9404,35.9968,6300.0
2010-07-15 12:40:00,51.07,51.13,51.05,51.13,8600.0,35.9968,36.0391,35.9827,36.0391,8600.0
2010-07-15 12:50:00,51.12,51.17,51.12,51.15,7400.0,36.032,36.0673,36.032,36.0532,7400.0
2010-07-15 13:00:00,51.15,51.17,51.1,51.1,16400.0,36.0532,36.0673,36.0179,36.0179,16400.0
2010-07-15 13:10:00,51.11,51.13,51.09,51.13,14800.0,36.025,36.0391,36.0109,36.0391,14800.0
2010-07-15 13:20:00,51.13,51.16,51.13,51.15,16000.0,36.0391,36.0602,36.0391,36.0532,16000.0
2010-07-15 13:30:00,51.15,51.2,51.14,51.19,21300.0,36.0532,36.0884,36.0461,36.0813,21300.0
2010-07-15 13:40:00,51.17,51.23,51.17,51.2,10800.0,36.0673,36.1095,36.0673,36.0884,10800.0
2010-07-15 13:50:00,51.21,51.24,51.2,51.23,8100.0,36.0954,36.1166,36.0884,36.1095,8100.0
2010-07-15 14:00:00,51.22,51.32,51.22,51.32,20400.0,36.1025,36.173,36.1025,36.173,20400.0
2010-07-15 14:10:00,51.31,51.32,51.29,51.31,20300.0,36.1659,36.173,36.1518,36.1659,20300.0
2010-07-15 14:20:00,51.31,51.35,51.3,51.35,32400.0,36.1659,36.1941,36.1589,36.1941,32400.0
2010-07-15 14:30:00,51.35,51.37,51.28,51.32,27600.0,36.1941,36.2082,36.1448,36.173,27600.0
2010-07-15 14:40:00,51.32,51.33,51.29,51.31,15300.0,36.173,36.18,36.1518,36.1659,15300.0
2010-07-15 14:50:00,51.31,51.33,51.29,51.3,22300.0,36.1659,36.18,36.1518,36.1589,22300.0
2010-07-15 15:00:00,51.3,51.35,51.28,51.3,36100.0,36.1589,36.1941,36.1448,36.1589,36100.0
2010-07-15 15:10:00,51.29,51.32,51.24,51.24,60200.0,36.1518,36.173,36.1166,36.1166,60200.0
2010-07-15 15:20:00,51.25,51.37,51.24,51.37,58300.0,36.1236,36.2082,36.1166,36.2082,58300.0
2010-07-15 15:30:00,51.38,51.5,51.35,51.47,120000.0,36.2153,36.2999,36.1941,36.2787,120000.0
2010-07-15 15:40:00,51.47,51.6,51.45,51.55,83800.0,36.2787,36.3703,36.2646,36.3351,83800.0
2010-07-15 15:50:00,51.54,51.67,51.53,51.57,197500.0,36.328,36.4197,36.321,36.3492,197500.0
2010-07-16 09:30:00,51.56,51.57,51.27,51.57,131500.0,36.3421,36.3492,36.1377,36.3492,131500.0
2010-07-16 09:40:00,51.58,51.6,51.32,51.32,33300.0,36.3562,36.3703,36.173,36.173,33300.0
2010-07-16 09:50:00,51.33,51.33,50.89,51.1,35500.0,36.18,36.18,35.8699,36.0179,35500.0
2010-07-16 10:00:00,51.08,51.18,51.0,51.0,27300.0,36.0038,36.0743,35.9474,35.9474,27300.0
2010-07-16 10:10:00,50.98,51.17,50.96,51.17,40100.0,35.9333,36.0673,35.9192,36.0673,40100.0
2010-07-16 10:20:00,51.17,51.23,51.11,51.22,19800.0,36.0673,36.1095,36.025,36.1025,19800.0
2010-07-16 10:30:00,51.23,51.29,51.21,51.25,26200.0,36.1095,36.1518,36.0954,36.1236,26200.0
2010-07-16 10:40:00,51.25,51.29,51.21,51.28,29900.0,36.1236,36.1518,36.0954,36.1448,29900.0
2010-07-16 10:50:00,51.27,51.4,51.24,51.38,16300.0,36.1377,36.2294,36.1166,36.2153,16300.0
2010-07-16 11:00:00,51.38,51.4,51.22,51.26,16500.0,36.2153,36.2294,36.1025,36.1307,16500.0
2010-07-16 11:10:00,51.25,51.27,51.2,51.2,11300.0,36.1236,36.1377,36.0884,36.0884,11300.0
2010-07-16 11:20:00,51.2,51.2,51.04,51.17,19900.0,36.0884,36.0884,35.9756,36.0673,19900.0
2010-07-16 11:30:00,51.17,51.17,51.05,51.1,18200.0,36.0673,36.0673,35.9827,36.0179,18200.0
2010-07-16 11:40:00,51.09,51.14,51.06,51.08,20400.0,36.0109,36.0461,35.9897,36.0038,20400.0
2010-07-16 11:50:00,51.09,51.09,51.01,51.08,31900.0,36.0109,36.0109,35.9545,36.0038,31900.0
2010-07-16 12:00:00,51.07,51.1,51.05,51.08,14600.0,35.9968,36.0179,35.9827,36.0038,14600.0
2010-07-16 12:10:00,51.09,51.11,50.99,51.02,20400.0,36.0109,36.025,35.9404,35.9615,20400.0
2010-07-16 12:20:00,51.02,51.11,51.01,51.11,25600.0,35.9615,36.025,35.9545,36.025,25600.0
2010-07-16 12:30:00,51.1,51.14,51.09,51.11,23300.0,36.0179,36.0461,36.0109,36.025,23300.0
2010-07-16 12:40:00,51.12,51.16,51.06,51.07,24900.0,36.032,36.0602,35.9897,35.9968,24900.0
2010-07-16 12:50:00,51.06,51.06,50.97,50.98,30600.0,35.9897,35.9897,35.9263,35.9333,30600.0
2010-07-16 13:00:00,50.99,51.13,50.96,51.11,36300.0,35.9404,36.0391,35.9192,36.025,36300.0
2010-07-16 13:10:00,51.1,51.21,51.1,51.2,18200.0,36.0179,36.0954,36.0179,36.0884,18200.0
2010-07-16 13:20:00,51.21,51.23,51.12,51.12,29300.0,36.0954,36.1095,36.032,36.032,29300.0
2010-07-16 13:30:00,51.12,51.18,51.11,51.14,17300.0,36.032,36.0743,36.025,36.0461,17300.0
2010-07-16 13:40:00,51.14,51.14,51.03,51.07,22000.0,36.0461,36.0461,35.9686,35.9968,22000.0
2010-07-16 13:50:00,51.07,51.07,50.98,50.99,30800.0,35.9968,35.9968,35.9333,35.9404,30800.0
2010-07-16 14:00:00,50.99,51.06,50.96,51.03,13900.0,35.9404,35.9897,35.9192,35.9686,13900.0
2010-07-16 14:10:00,51.04,51.06,50.94,50.94,15900.0,35.9756,35.9897,35.9051,35.9051,15900.0
2010-07-16 14:20:00,50.94,50.99,50.91,50.95,11700.0,35.9051,35.9404,35.884,35.9122,11700.0
2010-07-16 14:30:00,50.95,50.95,50.86,50.9,16100.0,35.9122,35.9122,35.8487,35.8769,16100.0
2010-07-16 14:40:00,50.9,50.93,50.88,50.91,15000.0,35.8769,35.8981,35.8628,35.884,15000.0
2010-07-16 14:50:00,50.91,50.93,50.86,50.87,21700.0,35.884,35.8981,35.8487,35.8558,21700.0
2010-07-16 15:00:00,50.88,50.9,50.8,50.81,40500.0,35.8628,35.8769,35.8065,35.8135,40500.0
2010-07-16 15:10:00,50.82,50.82,50.78,50.8,22500.0,35.8206,35.8206,35.7924,35.8065,22500.0
2010-07-16 15:20:00,50.79,50.82,50.73,50.76,41400.0,35.7994,35.8206,35.7571,35.7783,41400.0
2010-07-16 15:30:00,50.76,50.85,50.7,50.8,68000.0,35.7783,35.8417,35.736,35.8065,68000.0
2010-07-16 15:40:00,50.79,50.9,50.69,50.73,90000.0,35.7994,35.8769,35.7289,35.7571,90000.0
2010-07-16 15:50:00,50.73,50.89,50.72,50.77,87600.0,35.7571,35.8699,35.7501,35.7853,87600.0
2010-07-19 09:30:00,50.88,51.16,50.69,51.02,33000.0,35.8628,36.0602,35.7289,35.9615,33000.0
2010-07-19 09:40:00,51.02,51.04,50.81,50.86,38500.0,35.9615,35.9756,35.8135,35.8487,38500.0
2010-07-19 09:50:00,50.85,50.95,50.81,50.94,17200.0,35.8417,35.9122,35.8135,35.9051,17200.0
2010-07-19 10:00:00,50.95,50.97,50.83,50.88,12000.0,35.9122,35.9263,35.8276,35.8628,12000.0
2010-07-19 10:10:00,50.89,50.94,50.87,50.88,9500.0,35.8699,35.9051,35.8558,35.8628,9500.0
2010-07-19 10:20:00,50.88,50.93,50.85,50.88,14200.0,35.8628,35.8981,35.8417,35.8628,14200.0
2010-07-19 10:30:00,50.87,50.89,50.85,50.85,13900.0,35.8558,35.8699,35.8417,35.8417,13900.0
2010-07-19 10:40:00,50.82,50.87,50.76,50.76,14800.0,35.8206,35.8558,35.7783,35.7783,14800.0
2010-07-19 10:50:00,50.77,50.82,50.7,50.81,12400.0,35.7853,35.8206,35.736,35.8135,12400.0
2010-07-19 11:00:00,50.8,50.88,50.8,50.82,18400.0,35.8065,35.8628,35.8065,35.8206,18400.0
2010-07-19 11:10:00,50.81,50.83,50.76,50.81,16500.0,35.8135,35.8276,35.7783,35.8135,16500.0
2010-07-19 11:20:00,50.79,50.88,50.71,50.71,59200.0,35.7994,35.8628,35.743,35.743,59200.0
2010-07-19 11:30:00,50.71,50.73,50.7,50.72,11300.0,35.743,35.7571,35.736,35.7501,11300.0
2010-07-19 11:40:00,50.71,50.77,50.68,50.69,11400.0,35.743,35.7853,35.7219,35.7289,11400.0
2010-07-19 11:50:00,50.69,50.75,50.68,50.73,15500.0,35.7289,35.7712,35.7219,35.7571,15500.0
2010-07-19 12:00:00,50.73,50.73,50.61,50.66,13400.0,35.7571,35.7571,35.6725,35.7078,13400.0
2010-07-19 12:10:00,50.66,50.71,50.63,50.67,12000.0,35.7078,35.743,35.6866,35.7148,12000.0
2010-07-19 12:20:00,50.67,50.73,50.65,50.72,10000.0,35.7148,35.7571,35.7007,35.7501,10000.0
2010-07-19 12:30:00,50.72,50.74,50.67,50.71,6800.0,35.7501,35.7642,35.7148,35.743,6800.0
2010-07-19 12:40:00,50.7,50.75,50.68,50.73,31400.0,35.736,35.7712,35.7219,35.7571,31400.0
2010-07-19 12:50:00,50.73,50.75,50.69,50.71,10300.0,35.7571,35.7712,35.7289,35.743,10300.0
2010-07-19 13:00:00,50.72,50.74,50.71,50.72,14700.0,35.7501,35.7642,35.743,35.7501,14700.0
2010-07-19 13:10:00,50.72,50.75,50.66,50.66,14300.0,35.7501,35.7712,35.7078,35.7078,14300.0
2010-07-19 13:20:00,50.67,50.73,50.56,50.59,35100.0,35.7148,35.7571,35.6373,35.6584,35100.0
2010-07-19 13:30:00,50.62,50.62,50.58,50.61,15000.0,35.6796,35.6796,35.6514,35.6725,15000.0
2010-07-19 13:40:00,50.61,50.65,50.6,50.61,11400.0,35.6725,35.7007,35.6655,35.6725,11400.0
2010-07-19 13:50:00,50.62,50.66,50.57,50.58,20100.0,35.6796,35.7078,35.6443,35.6514,20100.0
2010-07-19 14:00:00,50.57,50.64,50.57,50.64,18100.0,35.6443,35.6937,35.6443,35.6937,18100.0
2010-07-19 14:10:00,50.64,50.67,50.62,50.65,19700.0,35.6937,35.7148,35.6796,35.7007,19700.0
2010-07-19 14:20:00,50.64,50.64,50.6,50.61,26800.0,35.6937,35.6937,35.6655,35.6725,26800.0
2010-07-19 14:30:00,50.6,50.63,50.6,50.63,15000.0,35.6655,35.6866,35.6655,35.6866,15000.0
2010-07-19 14:40:00,50.63,50.66,50.6,50.65,37100.0,35.6866,35.7078,35.6655,35.7007,37100.0
2010-07-19 14:50:00,50.64,50.69,50.64,50.64,41600.0,35.6937,35.7289,35.6937,35.6937,41600.0
2010-07-19 15:00:00,50.65,50.71,50.64,50.71,38300.0,35.7007,35.743,35.6937,35.743,38300.0
2010-07-19 15:10:00,50.71,50.75,50.7,50.71,51500.0,35.743,35.7712,35.736,35.743,51500.0
2010-07-19 15:20:00,50.71,50.71,50.59,50.61,33300.0,35.743,35.743,35.6584,35.6725,33300.0
2010-07-19 15:30:00,50.61,50.63,50.56,50.57,45200.0,35.6725,35.6866,35.6373,35.6443,45200.0
2010-07-19 15:40:00,50.57,50.6,50.51,50.52,71800.0,35.6443,35.6655,35.6021,35.6091,71800.0
2010-07-19 15:50:00,50.52,50.6,50.49,50.55,128600.0,35.6091,35.6655,35.588,35.6302,128600.0
2010-07-20 09:30:00,50.08,50.34,49.96,50.05,73900.0,35.299,35.4822,35.2144,35.2778,73900.0
2010-07-20 09:40:00,50.05,50.15,50.0,50.1,66700.0,35.2778,35.3483,35.2426,35.3131,66700.0
2010-07-20 09:50:00,50.1,50.17,50.0,50.01,51800.0,35.3131,35.3624,35.2426,35.2496,51800.0
2010-07-20 10:00:00,50.0,50.01,49.85,49.92,52000.0,35.2426,35.2496,35.1368,35.1862,52000.0
2010-07-20 10:10:00,49.93,50.03,49.92,49.98,67200.0,35.1932,35.2637,35.1862,35.2285,67200.0
2010-07-20 10:20:00,49.98,50.01,49.79,49.81,68900.0,35.2285,35.2496,35.0946,35.1087,68900.0
2010-07-20 10:30:00,49.8,49.89,49.78,49.81,35200.0,35.1016,35.165,35.0875,35.1087,35200.0
2010-07-20 10:40:00,49.81,49.91,49.8,49.81,47400.0,35.1087,35.1791,35.1016,35.1087,47400.0
2010-07-20 10:50:00,49.83,49.88,49.81,49.87,27300.0,35.1228,35.158,35.1087,35.1509,27300.0
2010-07-20 11:00:00,49.88,49.92,49.83,49.84,32000.0,35.158,35.1862,35.1228,35.1298,32000.0
2010-07-20 11:10:00,49.84,49.87,49.77,49.86,32200.0,35.1298,35.1509,35.0805,35.1439,32200.0
2010-07-20 11:20:00,49.87,49.97,49.87,49.88,116300.0,35.1509,35.2214,35.1509,35.158,116300.0
2010-07-20 11:30:00,49.88,49.88,49.83,49.85,24300.0,35.158,35.158,35.1228,35.1368,24300.0
2010-07-20 11:40:00,49.84,49.88,49.82,49.83,39600.0,35.1298,35.158,35.1157,35.1228,39600.0
2010-07-20 11:50:00,49.84,49.85,49.8,49.81,20200.0,35.1298,35.1368,35.1016,35.1087,20200.0
2010-07-20 12:00:00,49.81,49.86,49.81,49.84,34500.0,35.1087,35.1439,35.1087,35.1298,34500.0
2010-07-20 12:10:00,49.85,49.87,49.83,49.84,39900.0,35.1368,35.1509,35.1228,35.1298,39900.0
2010-07-20 12:20:00,49.84,49.84,49.75,49.76,70100.0,35.1298,35.1298,35.0664,35.0734,70100.0
2010-07-20 12:30:00,49.77,49.83,49.77,49.8,29200.0,35.0805,35.1228,35.0805,35.1016,29200.0
2010-07-20 12:40:00,49.8,49.84,49.76,49.81,103800.0,35.1016,35.1298,35.0734,35.1087,103800.0
2010-07-20 12:50:00,49.8,49.83,49.77,49.8,25000.0,35.1016,35.1228,35.0805,35.1016,25000.0
2010-07-20 13:00:00,49.8,49.81,49.77,49.8,35600.0,35.1016,35.1087,35.0805,35.1016,35600.0
2010-07-20 13:10:00,49.8,49.81,49.78,49.8,28800.0,35.1016,35.1087,35.0875,35.1016,28800.0
2010-07-20 13:20:00,49.8,49.82,49.78,49.81,100700.0,35.1016,35.1157,35.0875,35.1087,100700.0
2010-07-20 13:30:00,49.81,49.92,49.8,49.92,50300.0,35.1087,35.1862,35.1016,35.1862,50300.0
2010-07-20 13:40:00,49.92,49.93,49.81,49.82,94400.0,35.1862,35.1932,35.1087,35.1157,94400.0
2010-07-20 13:50:00,49.82,49.92,49.82,49.88,88400.0,35.1157,35.1862,35.1157,35.158,88400.0
2010-07-20 14:00:00,49.88,49.89,49.84,49.86,64900.0,35.158,35.165,35.1298,35.1439,64900.0
2010-07-20 14:10:00,49.85,49.94,49.84,49.89,62600.0,35.1368,35.2003,35.1298,35.165,62600.0
2010-07-20 14:20:00,49.89,49.9,49.83,49.9,53000.0,35.165,35.1721,35.1228,35.1721,53000.0
2010-07-20 14:30:00,49.89,49.89,49.79,49.81,104000.0,35.165,35.165,35.0946,35.1087,104000.0
2010-07-20 14:40:00,49.81,49.85,49.74,49.8,82400.0,35.1087,35.1368,35.0593,35.1016,82400.0
2010-07-20 14:50:00,49.8,49.87,49.78,49.87,71200.0,35.1016,35.1509,35.0875,35.1509,71200.0
2010-07-20 15:00:00,49.87,49.91,49.82,49.91,99700.0,35.1509,35.1791,35.1157,35.1791,99700.0
2010-07-20 15:10:00,49.91,49.97,49.89,49.94,93000.0,35.1791,35.2214,35.165,35.2003,93000.0
2010-07-20 15:20:00,49.93,50.0,49.88,49.94,87100.0,35.1932,35.2426,35.158,35.2003,87100.0
2010-07-20 15:30:00,49.95,49.99,49.95,49.98,103700.0,35.2073,35.2355,35.2073,35.2285,103700.0
2010-07-20 15:40:00,49.99,49.99,49.91,49.99,221600.0,35.2355,35.2355,35.1791,35.2355,221600.0
2010-07-20 15:50:00,49.99,50.0,49.88,49.95,282500.0,35.2355,35.2426,35.158,35.2073,282500.0
2010-07-21 09:30:00,50.2,50.2,49.86,49.9,37900.0,35.3835,35.3835,35.1439,35.1721,37900.0
2010-07-21 09:40:00,49.92,50.25,49.83,50.01,84500.0,35.1862,35.4188,35.1228,35.2496,84500.0
2010-07-21 09:50:00,50.0,50.03,49.78,49.81,85500.0,35.2426,35.2637,35.0875,35.1087,85500.0
2010-07-21 10:00:00,49.81,49.97,49.8,49.96,62000.0,35.1087,35.2214,35.1016,35.2144,62000.0
2010-07-21 10:10:00,49.97,50.01,49.95,50.0,82500.0,35.2214,35.2496,35.2073,35.2426,82500.0
2010-07-21 10:20:00,50.0,50.04,49.89,49.89,49500.0,35.2426,35.2708,35.165,35.165,49500.0
2010-07-21 10:30:00,49.89,49.94,49.87,49.91,68800.0,35.165,35.2003,35.1509,35.1791,68800.0
2010-07-21 10:40:00,49.92,50.0,49.91,49.99,71400.0,35.1862,35.2426,35.1791,35.2355,71400.0
2010-07-21 10:50:00,50.0,50.04,49.99,50.03,40800.0,35.2426,35.2708,35.2355,35.2637,40800.0
2010-07-21 11:00:00,50.03,50.03,49.96,49.96,50200.0,35.2637,35.2637,35.2144,35.2144,50200.0
2010-07-21 11:10:00,49.97,49.97,49.92,49.96,25500.0,35.2214,35.2214,35.1862,35.2144,25500.0
2010-07-21 11:20:00,49.95,49.95,49.86,49.88,46500.0,35.2073,35.2073,35.1439,35.158,46500.0
2010-07-21 11:30:00,49.9,49.92,49.86,49.9,40300.0,35.1721,35.1862,35.1439,35.1721,40300.0
2010-07-21 11:40:00,49.91,49.99,49.88,49.99,29500.0,35.1791,35.2355,35.158,35.2355,29500.0
2010-07-21 11:50:00,49.98,50.08,49.98,50.04,51600.0,35.2285,35.299,35.2285,35.2708,51600.0
2010-07-21 12:00:00,50.04,50.17,50.01,50.09,78600.0,35.2708,35.3624,35.2496,35.306,78600.0
2010-07-21 12:10:00,50.09,50.17,50.06,50.11,54500.0,35.306,35.3624,35.2849,35.3201,54500.0
2010-07-21 12:20:00,50.11,50.26,50.11,50.22,100500.0,35.3201,35.4258,35.3201,35.3976,100500.0
2010-07-21 12:30:00,50.22,50.28,50.22,50.27,102600.0,35.3976,35.4399,35.3976,35.4329,102600.0
2010-07-21 12:40:00,50.27,50.33,50.26,50.28,62300.0,35.4329,35.4752,35.4258,35.4399,62300.0
2010-07-21 12:50:00,50.29,50.31,50.23,50.3,23500.0,35.447,35.4611,35.4047,35.454,23500.0
2010-07-21 13:00:00,50.29,50.31,50.26,50.29,21600.0,35.447,35.4611,35.4258,35.447,21600.0
2010-07-21 13:10:00,50.28,50.28,50.2,50.24,269200.0,35.4399,35.4399,35.3835,35.4117,269200.0
2010-07-21 13:20:00,50.25,50.25,50.1,50.11,34100.0,35.4188,35.4188,35.3131,35.3201,34100.0
2010-07-21 13:30:00,50.12,50.17,50.09,50.15,45900.0,35.3272,35.3624,35.306,35.3483,45900.0
2010-07-21 13:40:00,50.15,50.16,50.08,50.09,52000.0,35.3483,35.3554,35.299,35.306,52000.0
2010-07-21 13:50:00,50.08,50.15,50.08,50.09,26900.0,35.299,35.3483,35.299,35.306,26900.0
2010-07-21 14:00:00,50.08,50.11,50.0,50.0,50800.0,35.299,35.3201,35.2426,35.2426,50800.0
2010-07-21 14:10:00,50.0,50.01,49.83,49.91,43400.0,35.2426,35.2496,35.1228,35.1791,43400.0
2010-07-21 14:20:00,49.9,49.97,49.86,49.94,83700.0,35.1721,35.2214,35.1439,35.2003,83700.0
2010-07-21 14:30:00,49.93,49.98,49.88,49.92,40100.0,35.1932,35.2285,35.158,35.1862,40100.0
2010-07-21 14:40:00,49.93,49.95,49.84,49.87,32600.0,35.1932,35.2073,35.1298,35.1509,32600.0
2010-07-21 14:50:00,49.87,49.89,49.67,49.68,50300.0,35.1509,35.165,35.01,35.017,50300.0
2010-07-21 15:00:00,49.68,49.68,49.54,49.55,106700.0,35.017,35.017,34.9183,34.9254,106700.0
2010-07-21 15:10:00,49.55,49.67,49.5,49.6,124700.0,34.9254,35.01,34.8902,34.9606,124700.0
2010-07-21 15:20:00,49.6,49.65,49.55,49.6,72000.0,34.9606,34.9959,34.9254,34.9606,72000.0
2010-07-21 15:30:00,49.6,49.67,49.58,49.66,93800.0,34.9606,35.01,34.9465,35.0029,93800.0
2010-07-21 15:40:00,49.65,49.92,49.6,49.89,239300.0,34.9959,35.1862,34.9606,35.165,239300.0
2010-07-21 15:50:00,49.89,49.91,49.71,49.8,195300.0,35.165,35.1791,35.0382,35.1016,195300.0
2010-07-22 09:30:00,50.55,51.39,49.04,49.4,158100.0,35.6302,36.2223,34.5659,34.8197,158100.0
2010-07-22 09:40:00,49.4,49.4,48.07,48.07,221800.0,34.8197,34.8197,33.8822,33.8822,221800.0
2010-07-22 09:50:00,48.07,48.42,47.33,48.26,415800.0,33.8822,34.1289,33.3606,34.0161,415800.0
2010-07-22 10:00:00,48.28,48.49,47.77,48.13,211600.0,34.0302,34.1783,33.6708,33.9245,211600.0
2010-07-22 10:10:00,48.13,48.3,47.71,47.76,171800.0,33.9245,34.0443,33.6285,33.6637,171800.0
2010-07-22 10:20:00,47.77,48.11,47.63,48.11,133300.0,33.6708,33.9104,33.5721,33.9104,133300.0
2010-07-22 10:30:00,48.11,48.12,47.95,48.08,81000.0,33.9104,33.9175,33.7976,33.8893,81000.0
2010-07-22 10:40:00,48.07,48.2,47.85,47.93,87600.0,33.8822,33.9738,33.7271,33.7835,87600.0
2010-07-22 10:50:00,47.94,47.97,47.72,47.87,75100.0,33.7906,33.8117,33.6355,33.7412,75100.0
2010-07-22 11:00:00,47.87,47.92,47.68,47.8,77100.0,33.7412,33.7765,33.6073,33.6919,77100.0
2010-07-22 11:10:00,47.8,47.91,47.63,47.68,73600.0,33.6919,33.7694,33.5721,33.6073,73600.0
2010-07-22 11:20:00,47.66,47.7,47.6,47.65,69200.0,33.5932,33.6214,33.5509,33.5862,69200.0
2010-07-22 11:30:00,47.66,48.2,47.65,48.04,121400.0,33.5932,33.9738,33.5862,33.8611,121400.0
2010-07-22 11:40:00,48.06,48.13,47.99,48.02,37500.0,33.8752,33.9245,33.8258,33.847,37500.0
2010-07-22 11:50:00,48.03,48.06,47.96,48.06,60900.0,33.854,33.8752,33.8047,33.8752,60900.0
2010-07-22 12:00:00,48.04,48.07,47.99,48.03,35700.0,33.8611,33.8822,33.8258,33.854,35700.0
2010-07-22 12:10:00,48.02,48.02,47.78,47.79,51200.0,33.847,33.847,33.6778,33.6849,51200.0
2010-07-22 12:20:00,47.78,47.82,47.7,47.74,42900.0,33.6778,33.706,33.6214,33.6496,42900.0
2010-07-22 12:30:00,47.73,47.75,47.5,47.51,68300.0,33.6426,33.6567,33.4804,33.4875,68300.0
2010-07-22 12:40:00,47.52,47.58,47.39,47.39,54900.0,33.4945,33.5368,33.4029,33.4029,54900.0
2010-07-22 12:50:00,47.39,47.59,47.39,47.58,49600.0,33.4029,33.5439,33.4029,33.5368,49600.0
2010-07-22 13:00:00,47.59,47.61,47.54,47.61,44900.0,33.5439,33.558,33.5086,33.558,44900.0
2010-07-22 13:10:00,47.61,47.72,47.6,47.72,34600.0,33.558,33.6355,33.5509,33.6355,34600.0
2010-07-22 13:20:00,47.71,47.71,47.63,47.63,42400.0,33.6285,33.6285,33.5721,33.5721,42400.0
2010-07-22 13:30:00,47.64,47.64,47.63,47.63,25600.0,33.5791,33.5791,33.5721,33.5721,25600.0
2010-07-22 13:40:00,47.64,47.64,47.43,47.45,60600.0,33.5791,33.5791,33.4311,33.4452,60600.0
2010-07-22 13:50:00,47.45,47.45,47.4,47.44,54200.0,33.4452,33.4452,33.41,33.4382,54200.0
2010-07-22 14:00:00,47.45,47.76,47.44,47.69,70200.0,33.4452,33.6637,33.4382,33.6144,70200.0
2010-07-22 14:10:00,47.69,47.83,47.68,47.73,36400.0,33.6144,33.713,33.6073,33.6426,36400.0
2010-07-22 14:20:00,47.73,47.8,47.67,47.75,60900.0,33.6426,33.6919,33.6003,33.6567,60900.0
2010-07-22 14:30:00,47.76,47.78,47.66,47.69,44900.0,33.6637,33.6778,33.5932,33.6144,44900.0
2010-07-22 14:40:00,47.67,47.71,47.55,47.62,52300.0,33.6003,33.6285,33.5157,33.565,52300.0
2010-07-22 14:50:00,47.63,47.75,47.6,47.73,31500.0,33.5721,33.6567,33.5509,33.6426,31500.0
2010-07-22 15:00:00,47.74,47.81,47.73,47.81,53900.0,33.6496,33.699,33.6426,33.699,53900.0
2010-07-22 15:10:00,47.81,47.96,47.81,47.96,77200.0,33.699,33.8047,33.699,33.8047,77200.0
2010-07-22 15:20:00,47.95,48.01,47.88,47.99,83700.0,33.7976,33.8399,33.7483,33.8258,83700.0
2010-07-22 15:30:00,47.98,48.02,47.71,47.76,165400.0,33.8188,33.847,33.6285,33.6637,165400.0
2010-07-22 15:40:00,47.75,47.76,47.54,47.54,228300.0,33.6567,33.6637,33.5086,33.5086,228300.0
2010-07-22 15:50:00,47.53,47.83,47.53,47.7,266000.0,33.5016,33.713,33.5016,33.6214,266000.0
2010-07-23 09:30:00,47.81,47.97,47.26,47.32,99000.0,33.699,33.8117,33.3113,33.3536,99000.0
2010-07-23 09:40:00,47.3,47.48,47.26,47.47,95500.0,33.3395,33.4664,33.3113,33.4593,95500.0
2010-07-23 09:50:00,47.45,47.47,47.26,47.29,44600.0,33.4452,33.4593,33.3113,33.3324,44600.0
2010-07-23 10:00:00,47.28,47.29,47.08,47.09,83700.0,33.3254,33.3324,33.1844,33.1915,83700.0
2010-07-23 10:10:00,47.1,47.18,47.07,47.17,75700.0,33.1985,33.2549,33.1774,33.2478,75700.0
2010-07-23 10:20:00,47.16,47.17,47.07,47.07,62700.0,33.2408,33.2478,33.1774,33.1774,62700.0
2010-07-23 10:30:00,47.08,47.11,46.95,46.96,103000.0,33.1844,33.2056,33.0928,33.0998,103000.0
2010-07-23 10:40:00,46.97,47.02,46.9,46.99,79100.0,33.1069,33.1421,33.0575,33.121,79100.0
2010-07-23 10:50:00,46.99,47.18,46.98,47.14,75200.0,33.121,33.2549,33.1139,33.2267,75200.0
2010-07-23 11:00:00,47.15,47.24,47.13,47.21,43300.0,33.2337,33.2972,33.2197,33.276,43300.0
2010-07-23 11:10:00,47.21,47.22,47.14,47.17,35800.0,33.276,33.2831,33.2267,33.2478,35800.0
2010-07-23 11:20:00,47.16,47.29,47.16,47.28,41500.0,33.2408,33.3324,33.2408,33.3254,41500.0
2010-07-23 11:30:00,47.28,47.47,47.27,47.45,79600.0,33.3254,33.4593,33.3183,33.4452,79600.0
2010-07-23 11:40:00,47.45,47.52,47.42,47.52,72600.0,33.4452,33.4945,33.4241,33.4945,72600.0
2010-07-23 11:50:00,47.53,47.6,47.43,47.45,39500.0,33.5016,33.5509,33.4311,33.4452,39500.0
2010-07-23 12:00:00,47.45,47.57,47.34,47.36,49000.0,33.4452,33.5298,33.3677,33.3818,49000.0
2010-07-23 12:10:00,47.35,47.41,47.28,47.35,34100.0,33.3747,33.417,33.3254,33.3747,34100.0
2010-07-23 12:20:00,47.33,47.34,47.25,47.26,40900.0,33.3606,33.3677,33.3042,33.3113,40900.0
2010-07-23 12:30:00,47.26,47.27,47.19,47.2,28200.0,33.3113,33.3183,33.2619,33.269,28200.0
2010-07-23 12:40:00,47.19,47.2,47.01,47.03,37000.0,33.2619,33.269,33.1351,33.1492,37000.0
2010-07-23 12:50:00,47.02,47.03,46.93,46.94,43500.0,33.1421,33.1492,33.0787,33.0857,43500.0
2010-07-23 13:00:00,46.93,46.96,46.9,46.9,47000.0,33.0787,33.0998,33.0575,33.0575,47000.0
2010-07-23 13:10:00,46.9,47.02,46.87,47.01,87000.0,33.0575,33.1421,33.0364,33.1351,87000.0
2010-07-23 13:20:00,47.0,47.14,46.98,47.13,47600.0,33.128,33.2267,33.1139,33.2197,47600.0
2010-07-23 13:30:00,47.13,47.4,47.13,47.4,48700.0,33.2197,33.41,33.2197,33.41,48700.0
2010-07-23 13:40:00,47.37,47.39,47.32,47.34,33400.0,33.3888,33.4029,33.3536,33.3677,33400.0
2010-07-23 13:50:00,47.34,47.34,47.21,47.23,36300.0,33.3677,33.3677,33.276,33.2901,36300.0
2010-07-23 14:00:00,47.23,47.29,47.22,47.25,25900.0,33.2901,33.3324,33.2831,33.3042,25900.0
2010-07-23 14:10:00,47.24,47.24,47.1,47.12,43800.0,33.2972,33.2972,33.1985,33.2126,43800.0
2010-07-23 14:20:00,47.11,47.17,47.07,47.16,40500.0,33.2056,33.2478,33.1774,33.2408,40500.0
2010-07-23 14:30:00,47.17,47.18,46.97,47.0,34300.0,33.2478,33.2549,33.1069,33.128,34300.0
2010-07-23 14:40:00,46.99,47.01,46.95,46.97,48000.0,33.121,33.1351,33.0928,33.1069,48000.0
2010-07-23 14:50:00,46.97,46.97,46.86,46.86,71300.0,33.1069,33.1069,33.0293,33.0293,71300.0
2010-07-23 15:00:00,46.87,46.89,46.86,46.88,81400.0,33.0364,33.0505,33.0293,33.0434,81400.0
2010-07-23 15:10:00,46.88,46.96,46.76,46.96,164900.0,33.0434,33.0998,32.9589,33.0998,164900.0
2010-07-23 15:20:00,46.96,46.97,46.89,46.96,72700.0,33.0998,33.1069,33.0505,33.0998,72700.0
2010-07-23 15:30:00,46.97,47.14,46.97,47.11,199000.0,33.1069,33.2267,33.1069,33.2056,199000.0
2010-07-23 15:40:00,47.11,47.16,47.01,47.16,178100.0,33.2056,33.2408,33.1351,33.2408,178100.0
2010-07-23 15:50:00,47.15,47.26,47.09,47.25,299400.0,33.2337,33.3113,33.1915,33.3042,299400.0
2010-07-26 09:30:00,47.34,47.56,47.14,47.5,57100.0,33.3677,33.5227,33.2267,33.4804,57100.0
2010-07-26 09:40:00,47.5,47.58,47.37,47.56,26400.0,33.4804,33.5368,33.3888,33.5227,26400.0
2010-07-26 09:50:00,47.58,47.58,47.43,47.57,67400.0,33.5368,33.5368,33.4311,33.5298,67400.0
2010-07-26 10:00:00,47.58,47.81,47.58,47.7,76000.0,33.5368,33.699,33.5368,33.6214,76000.0
2010-07-26 10:10:00,47.69,47.85,47.66,47.83,59500.0,33.6144,33.7271,33.5932,33.713,59500.0
2010-07-26 10:20:00,47.83,47.95,47.83,47.93,74300.0,33.713,33.7976,33.713,33.7835,74300.0
2010-07-26 10:30:00,47.93,47.95,47.87,47.92,69900.0,33.7835,33.7976,33.7412,33.7765,69900.0
2010-07-26 10:40:00,47.92,47.92,47.75,47.78,54400.0,33.7765,33.7765,33.6567,33.6778,54400.0
2010-07-26 10:50:00,47.79,47.81,47.67,47.8,103400.0,33.6849,33.699,33.6003,33.6919,103400.0
2010-07-26 11:00:00,47.8,47.84,47.79,47.8,132000.0,33.6919,33.7201,33.6849,33.6919,132000.0
2010-07-26 11:10:00,47.8,47.86,47.8,47.83,26800.0,33.6919,33.7342,33.6919,33.713,26800.0
2010-07-26 11:20:00,47.83,47.83,47.72,47.8,19500.0,33.713,33.713,33.6355,33.6919,19500.0
2010-07-26 11:30:00,47.8,47.8,47.71,47.71,15500.0,33.6919,33.6919,33.6285,33.6285,15500.0
2010-07-26 11:40:00,47.72,47.72,47.65,47.72,24800.0,33.6355,33.6355,33.5862,33.6355,24800.0
2010-07-26 11:50:00,47.72,47.72,47.67,47.7,24000.0,33.6355,33.6355,33.6003,33.6214,24000.0
2010-07-26 12:00:00,47.7,47.71,47.62,47.63,27700.0,33.6214,33.6285,33.565,33.5721,27700.0
2010-07-26 12:10:00,47.63,47.64,47.57,47.6,20500.0,33.5721,33.5791,33.5298,33.5509,20500.0
2010-07-26 12:20:00,47.61,47.62,47.59,47.6,125400.0,33.558,33.565,33.5439,33.5509,125400.0
2010-07-26 12:30:00,47.6,47.65,47.56,47.65,14300.0,33.5509,33.5862,33.5227,33.5862,14300.0
2010-07-26 12:40:00,47.64,47.65,47.61,47.64,13000.0,33.5791,33.5862,33.558,33.5791,13000.0
2010-07-26 12:50:00,47.64,47.65,47.6,47.61,19700.0,33.5791,33.5862,33.5509,33.558,19700.0
2010-07-26 13:00:00,47.61,47.63,47.58,47.58,16900.0,33.558,33.5721,33.5368,33.5368,16900.0
2010-07-26 13:10:00,47.59,47.6,47.57,47.59,12700.0,33.5439,33.5509,33.5298,33.5439,12700.0
2010-07-26 13:20:00,47.59,47.63,47.58,47.63,10100.0,33.5439,33.5721,33.5368,33.5721,10100.0
2010-07-26 13:30:00,47.64,47.64,47.58,47.61,20000.0,33.5791,33.5791,33.5368,33.558,20000.0
2010-07-26 13:40:00,47.6,47.61,47.58,47.58,14800.0,33.5509,33.558,33.5368,33.5368,14800.0
2010-07-26 13:50:00,47.57,47.59,47.55,47.57,16200.0,33.5298,33.5439,33.5157,33.5298,16200.0
2010-07-26 14:00:00,47.57,47.58,47.55,47.56,14200.0,33.5298,33.5368,33.5157,33.5227,14200.0
2010-07-26 14:10:00,47.56,47.59,47.55,47.58,17800.0,33.5227,33.5439,33.5157,33.5368,17800.0
2010-07-26 14:20:00,47.58,47.58,47.47,47.47,30700.0,33.5368,33.5368,33.4593,33.4593,30700.0
2010-07-26 14:30:00,47.47,47.51,47.47,47.49,26100.0,33.4593,33.4875,33.4593,33.4734,26100.0
2010-07-26 14:40:00,47.49,47.49,47.44,47.44,45300.0,33.4734,33.4734,33.4382,33.4382,45300.0
2010-07-26 14:50:00,47.45,47.48,47.42,47.48,30000.0,33.4452,33.4664,33.4241,33.4664,30000.0
2010-07-26 15:00:00,47.47,47.51,47.44,47.51,60200.0,33.4593,33.4875,33.4382,33.4875,60200.0
2010-07-26 15:10:00,47.52,47.56,47.5,47.5,31700.0,33.4945,33.5227,33.4804,33.4804,31700.0
2010-07-26 15:20:00,47.5,47.59,47.5,47.58,38100.0,33.4804,33.5439,33.4804,33.5368,38100.0
2010-07-26 15:30:00,47.58,47.6,47.5,47.6,71300.0,33.5368,33.5509,33.4804,33.5509,71300.0
2010-07-26 15:40:00,47.58,47.64,47.53,47.6,144700.0,33.5368,33.5791,33.5016,33.5509,144700.0
2010-07-26 15:50:00,47.6,47.64,47.55,47.59,254200.0,33.5509,33.5791,33.5157,33.5439,254200.0
2010-07-27 09:30:00,47.62,47.82,47.4,47.51,61300.0,33.565,33.706,33.41,33.4875,61300.0
2010-07-27 09:40:00,47.5,47.53,47.38,47.44,40200.0,33.4804,33.5016,33.3959,33.4382,40200.0
2010-07-27 09:50:00,47.44,47.48,47.21,47.21,45200.0,33.4382,33.4664,33.276,33.276,45200.0
2010-07-27 10:00:00,47.21,47.35,47.13,47.18,52800.0,33.276,33.3747,33.2197,33.2549,52800.0
2010-07-27 10:10:00,47.17,47.29,47.17,47.24,31300.0,33.2478,33.3324,33.2478,33.2972,31300.0
2010-07-27 10:20:00,47.23,47.24,47.19,47.21,24200.0,33.2901,33.2972,33.2619,33.276,24200.0
2010-07-27 10:30:00,47.22,47.26,47.21,47.24,48600.0,33.2831,33.3113,33.276,33.2972,48600.0
2010-07-27 10:40:00,47.22,47.23,47.1,47.12,42200.0,33.2831,33.2901,33.1985,33.2126,42200.0
2010-07-27 10:50:00,47.12,47.15,47.06,47.06,30000.0,33.2126,33.2337,33.1703,33.1703,30000.0
2010-07-27 11:00:00,47.07,47.08,47.0,47.01,41500.0,33.1774,33.1844,33.128,33.1351,41500.0
2010-07-27 11:10:00,47.01,47.06,46.95,46.97,48100.0,33.1351,33.1703,33.0928,33.1069,48100.0
2010-07-27 11:20:00,46.98,47.0,46.93,46.97,42300.0,33.1139,33.128,33.0787,33.1069,42300.0
2010-07-27 11:30:00,46.96,46.96,46.87,46.9,43700.0,33.0998,33.0998,33.0364,33.0575,43700.0
2010-07-27 11:40:00,46.9,46.92,46.87,46.88,52300.0,33.0575,33.0716,33.0364,33.0434,52300.0
2010-07-27 11:50:00,46.89,46.89,46.84,46.84,27600.0,33.0505,33.0505,33.0152,33.0152,27600.0
2010-07-27 12:00:00,46.85,46.98,46.84,46.97,29000.0,33.0223,33.1139,33.0152,33.1069,29000.0
2010-07-27 12:10:00,46.96,47.06,46.93,47.04,38300.0,33.0998,33.1703,33.0787,33.1562,38300.0
2010-07-27 12:20:00,47.05,47.13,47.02,47.1,68400.0,33.1633,33.2197,33.1421,33.1985,68400.0
2010-07-27 12:30:00,47.1,47.14,47.05,47.14,59900.0,33.1985,33.2267,33.1633,33.2267,59900.0
2010-07-27 12:40:00,47.14,47.17,47.11,47.17,19600.0,33.2267,33.2478,33.2056,33.2478,19600.0
2010-07-27 12:50:00,47.16,47.18,47.07,47.11,25000.0,33.2408,33.2549,33.1774,33.2056,25000.0
2010-07-27 13:00:00,47.11,47.12,47.08,47.08,33200.0,33.2056,33.2126,33.1844,33.1844,33200.0
2010-07-27 13:10:00,47.08,47.08,46.99,47.06,53300.0,33.1844,33.1844,33.121,33.1703,53300.0
2010-07-27 13:20:00,47.06,47.06,46.96,46.97,77700.0,33.1703,33.1703,33.0998,33.1069,77700.0
2010-07-27 13:30:00,46.97,47.0,46.95,46.97,21700.0,33.1069,33.128,33.0928,33.1069,21700.0
2010-07-27 13:40:00,46.97,47.09,46.95,47.08,36100.0,33.1069,33.1915,33.0928,33.1844,36100.0
2010-07-27 13:50:00,47.08,47.08,47.02,47.03,23500.0,33.1844,33.1844,33.1421,33.1492,23500.0
2010-07-27 14:00:00,47.03,47.07,47.02,47.04,31000.0,33.1492,33.1774,33.1421,33.1562,31000.0
2010-07-27 14:10:00,47.04,47.08,47.03,47.06,31100.0,33.1562,33.1844,33.1492,33.1703,31100.0
2010-07-27 14:20:00,47.07,47.07,47.01,47.06,35800.0,33.1774,33.1774,33.1351,33.1703,35800.0
2010-07-27 14:30:00,47.06,47.07,47.03,47.04,31300.0,33.1703,33.1774,33.1492,33.1562,31300.0
2010-07-27 14:40:00,47.04,47.06,47.01,47.04,30700.0,33.1562,33.1703,33.1351,33.1562,30700.0
2010-07-27 14:50:00,47.04,47.06,47.0,47.02,41500.0,33.1562,33.1703,33.128,33.1421,41500.0
2010-07-27 15:00:00,47.04,47.12,47.03,47.1,42000.0,33.1562,33.2126,33.1492,33.1985,42000.0
2010-07-27 15:10:00,47.12,47.13,47.07,47.1,36100.0,33.2126,33.2197,33.1774,33.1985,36100.0
2010-07-27 15:20:00,47.11,47.18,47.11,47.15,64200.0,33.2056,33.2549,33.2056,33.2337,64200.0
2010-07-27 15:30:00,47.15,47.15,47.07,47.07,69200.0,33.2337,33.2337,33.1774,33.1774,69200.0
2010-07-27 15:40:00,47.08,47.09,47.01,47.04,96800.0,33.1844,33.1915,33.1351,33.1562,96800.0
2010-07-27 15:50:00,47.04,47.09,46.98,46.99,252300.0,33.1562,33.1915,33.1139,33.121,252300.0
2010-07-28 09:30:00,47.07,47.11,46.9,46.93,35100.0,33.1774,33.2056,33.0575,33.0787,35100.0
2010-07-28 09:40:00,46.93,46.98,46.67,46.69,29600.0,33.0787,33.1139,32.8954,32.9095,29600.0
2010-07-28 09:50:00,46.7,46.74,46.63,46.66,40300.0,32.9166,32.9448,32.8672,32.8884,40300.0
2010-07-28 10:00:00,46.67,46.8,46.67,46.73,38100.0,32.8954,32.9871,32.8954,32.9377,38100.0
2010-07-28 10:10:00,46.73,46.77,46.7,46.72,27600.0,32.9377,32.9659,32.9166,32.9307,27600.0
2010-07-28 10:20:00,46.71,46.71,46.57,46.6,58900.0,32.9236,32.9236,32.8249,32.8461,58900.0
2010-07-28 10:30:00,46.59,46.65,46.55,46.61,85400.0,32.839,32.8813,32.8108,32.8531,85400.0
2010-07-28 10:40:00,46.61,46.73,46.61,46.64,51000.0,32.8531,32.9377,32.8531,32.8743,51000.0
2010-07-28 10:50:00,46.66,46.66,46.52,46.52,57500.0,32.8884,32.8884,32.7897,32.7897,57500.0
2010-07-28 11:00:00,46.53,46.55,46.45,46.47,64100.0,32.7967,32.8108,32.7404,32.7545,64100.0
2010-07-28 11:10:00,46.48,46.59,46.48,46.58,58800.0,32.7615,32.839,32.7615,32.832,58800.0
2010-07-28 11:20:00,46.58,46.58,46.45,46.49,48200.0,32.832,32.832,32.7404,32.7685,48200.0
2010-07-28 11:30:00,46.5,46.5,46.45,46.45,24700.0,32.7756,32.7756,32.7404,32.7404,24700.0
2010-07-28 11:40:00,46.46,46.46,46.41,46.43,33500.0,32.7474,32.7474,32.7122,32.7263,33500.0
2010-07-28 11:50:00,46.43,46.44,46.34,46.36,56800.0,32.7263,32.7333,32.6628,32.6769,56800.0
2010-07-28 12:00:00,46.37,46.39,46.35,46.38,23900.0,32.684,32.6981,32.6699,32.691,23900.0
2010-07-28 12:10:00,46.38,46.39,46.31,46.35,42100.0,32.691,32.6981,32.6417,32.6699,42100.0
2010-07-28 12:20:00,46.35,46.49,46.35,46.44,37900.0,32.6699,32.7685,32.6699,32.7333,37900.0
2010-07-28 12:30:00,46.43,46.47,46.43,46.46,17600.0,32.7263,32.7545,32.7263,32.7474,17600.0
2010-07-28 12:40:00,46.47,46.54,46.45,46.51,28400.0,32.7545,32.8038,32.7404,32.7826,28400.0
2010-07-28 12:50:00,46.51,46.55,46.49,46.55,28100.0,32.7826,32.8108,32.7685,32.8108,28100.0
2010-07-28 13:00:00,46.55,46.6,46.52,46.56,20600.0,32.8108,32.8461,32.7897,32.8179,20600.0
2010-07-28 13:10:00,46.57,46.59,46.55,46.57,13700.0,32.8249,32.839,32.8108,32.8249,13700.0
2010-07-28 13:20:00,46.58,46.58,46.52,46.55,24500.0,32.832,32.832,32.7897,32.8108,24500.0
2010-07-28 13:30:00,46.55,46.56,46.4,46.4,36100.0,32.8108,32.8179,32.7051,32.7051,36100.0
2010-07-28 13:40:00,46.39,46.42,46.37,46.42,22600.0,32.6981,32.7192,32.684,32.7192,22600.0
2010-07-28 13:50:00,46.42,46.43,46.36,46.39,18900.0,32.7192,32.7263,32.6769,32.6981,18900.0
2010-07-28 14:00:00,46.38,46.44,46.35,46.43,40300.0,32.691,32.7333,32.6699,32.7263,40300.0
2010-07-28 14:10:00,46.44,46.46,46.33,46.33,71500.0,32.7333,32.7474,32.6558,32.6558,71500.0
2010-07-28 14:20:00,46.33,46.38,46.3,46.38,31000.0,32.6558,32.691,32.6346,32.691,31000.0
2010-07-28 14:30:00,46.38,46.43,46.37,46.43,24400.0,32.691,32.7263,32.684,32.7263,24400.0
2010-07-28 14:40:00,46.43,46.46,46.41,46.43,18400.0,32.7263,32.7474,32.7122,32.7263,18400.0
2010-07-28 14:50:00,46.44,46.49,46.43,46.47,43800.0,32.7333,32.7685,32.7263,32.7545,43800.0
2010-07-28 15:00:00,46.48,46.5,46.42,46.43,27800.0,32.7615,32.7756,32.7192,32.7263,27800.0
2010-07-28 15:10:00,46.43,46.48,46.4,46.46,36200.0,32.7263,32.7615,32.7051,32.7474,36200.0
2010-07-28 15:20:00,46.47,46.51,46.46,46.5,39300.0,32.7545,32.7826,32.7474,32.7756,39300.0
2010-07-28 15:30:00,46.5,46.51,46.47,46.47,67700.0,32.7756,32.7826,32.7545,32.7545,67700.0
2010-07-28 15:40:00,46.47,46.5,46.44,46.5,67200.0,32.7545,32.7756,32.7333,32.7756,67200.0
2010-07-28 15:50:00,46.5,46.51,46.42,46.44,121100.0,32.7756,32.7826,32.7192,32.7333,121100.0
2010-07-29 09:30:00,46.57,46.84,46.39,46.39,63800.0,32.8249,33.0152,32.6981,32.6981,63800.0
2010-07-29 09:40:00,46.34,46.54,46.3,46.35,43500.0,32.6628,32.8038,32.6346,32.6699,43500.0
2010-07-29 09:50:00,46.34,46.41,46.34,46.36,33000.0,32.6628,32.7122,32.6628,32.6769,33000.0
2010-07-29 10:00:00,46.36,46.54,46.34,46.54,43000.0,32.6769,32.8038,32.6628,32.8038,43000.0
2010-07-29 10:10:00,46.54,46.71,46.54,46.62,42400.0,32.8038,32.9236,32.8038,32.8602,42400.0
2010-07-29 10:20:00,46.6,46.6,46.38,46.38,24200.0,32.8461,32.8461,32.691,32.691,24200.0
2010-07-29 10:30:00,46.39,46.56,46.35,46.55,68700.0,32.6981,32.8179,32.6699,32.8108,68700.0
2010-07-29 10:40:00,46.54,46.59,46.49,46.52,40700.0,32.8038,32.839,32.7685,32.7897,40700.0
2010-07-29 10:50:00,46.51,46.65,46.47,46.6,31100.0,32.7826,32.8813,32.7545,32.8461,31100.0
2010-07-29 11:00:00,46.6,46.62,46.46,46.46,34200.0,32.8461,32.8602,32.7474,32.7474,34200.0
2010-07-29 11:10:00,46.45,46.47,46.34,46.34,76500.0,32.7404,32.7545,32.6628,32.6628,76500.0
2010-07-29 11:20:00,46.34,46.34,46.13,46.15,65200.0,32.6628,32.6628,32.5148,32.5289,65200.0
2010-07-29 11:30:00,46.15,46.15,46.05,46.13,35900.0,32.5289,32.5289,32.4584,32.5148,35900.0
2010-07-29 11:40:00,46.12,46.16,45.98,45.98,109400.0,32.5078,32.5359,32.4091,32.4091,109400.0
2010-07-29 11:50:00,45.99,45.99,45.83,45.96,82100.0,32.4161,32.4161,32.3033,32.395,82100.0
2010-07-29 12:00:00,45.96,46.0,45.9,45.96,44700.0,32.395,32.4232,32.3527,32.395,44700.0
2010-07-29 12:10:00,45.96,45.96,45.84,45.9,43000.0,32.395,32.395,32.3104,32.3527,43000.0
2010-07-29 12:20:00,45.89,45.94,45.84,45.86,89800.0,32.3456,32.3809,32.3104,32.3245,89800.0
2010-07-29 12:30:00,45.85,45.87,45.78,45.78,22500.0,32.3174,32.3315,32.2681,32.2681,22500.0
2010-07-29 12:40:00,45.79,45.85,45.77,45.79,23200.0,32.2752,32.3174,32.2611,32.2752,23200.0
2010-07-29 12:50:00,45.79,45.94,45.77,45.94,42700.0,32.2752,32.3809,32.2611,32.3809,42700.0
2010-07-29 13:00:00,45.94,45.97,45.93,45.96,47700.0,32.3809,32.402,32.3738,32.395,47700.0
2010-07-29 13:10:00,45.95,45.99,45.93,45.97,41500.0,32.3879,32.4161,32.3738,32.402,41500.0
2010-07-29 13:20:00,45.97,45.98,45.95,45.97,38400.0,32.402,32.4091,32.3879,32.402,38400.0
2010-07-29 13:30:00,45.97,45.99,45.92,45.95,50000.0,32.402,32.4161,32.3668,32.3879,50000.0
2010-07-29 13:40:00,45.96,46.05,45.96,46.01,31000.0,32.395,32.4584,32.395,32.4302,31000.0
2010-07-29 13:50:00,46.0,46.02,45.98,46.01,66000.0,32.4232,32.4373,32.4091,32.4302,66000.0
2010-07-29 14:00:00,46.01,46.06,45.98,46.01,75200.0,32.4302,32.4655,32.4091,32.4302,75200.0
2010-07-29 14:10:00,46.0,46.05,45.99,46.04,36400.0,32.4232,32.4584,32.4161,32.4514,36400.0
2010-07-29 14:20:00,46.04,46.12,46.03,46.1,82200.0,32.4514,32.5078,32.4443,32.4937,82200.0
2010-07-29 14:30:00,46.11,46.17,46.1,46.14,36800.0,32.5007,32.543,32.4937,32.5218,36800.0
2010-07-29 14:40:00,46.14,46.25,46.14,46.23,55600.0,32.5218,32.5994,32.5218,32.5853,55600.0
2010-07-29 14:50:00,46.24,46.25,46.19,46.22,81500.0,32.5923,32.5994,32.5571,32.5782,81500.0
2010-07-29 15:00:00,46.21,46.22,46.17,46.2,59000.0,32.5712,32.5782,32.543,32.5641,59000.0
2010-07-29 15:10:00,46.21,46.36,46.2,46.35,104800.0,32.5712,32.6769,32.5641,32.6699,104800.0
2010-07-29 15:20:00,46.34,46.35,46.25,46.26,101800.0,32.6628,32.6699,32.5994,32.6064,101800.0
2010-07-29 15:30:00,46.26,46.32,46.25,46.26,114800.0,32.6064,32.6487,32.5994,32.6064,114800.0
2010-07-29 15:40:00,46.26,46.32,46.23,46.31,170900.0,32.6064,32.6487,32.5853,32.6417,170900.0
2010-07-29 15:50:00,46.31,46.36,46.26,46.3,285400.0,32.6417,32.6769,32.6064,32.6346,285400.0
2010-07-30 09:30:00,45.95,46.23,45.53,45.94,50400.0,32.3879,32.5853,32.0919,32.3809,50400.0
2010-07-30 09:40:00,45.94,46.24,45.89,46.13,30800.0,32.3809,32.5923,32.3456,32.5148,30800.0
2010-07-30 09:50:00,46.13,46.34,46.13,46.26,22200.0,32.5148,32.6628,32.5148,32.6064,22200.0
2010-07-30 10:00:00,46.25,46.35,46.22,46.35,19200.0,32.5994,32.6699,32.5782,32.6699,19200.0
2010-07-30 10:10:00,46.36,46.44,46.35,46.35,27600.0,32.6769,32.7333,32.6699,32.6699,27600.0
2010-07-30 10:20:00,46.36,46.42,46.34,46.42,18400.0,32.6769,32.7192,32.6628,32.7192,18400.0
2010-07-30 10:30:00,46.42,46.56,46.42,46.52,40400.0,32.7192,32.8179,32.7192,32.7897,40400.0
2010-07-30 10:40:00,46.51,46.66,46.5,46.64,38900.0,32.7826,32.8884,32.7756,32.8743,38900.0
2010-07-30 10:50:00,46.64,46.68,46.5,46.56,29600.0,32.8743,32.9025,32.7756,32.8179,29600.0
2010-07-30 11:00:00,46.57,46.63,46.54,46.61,23600.0,32.8249,32.8672,32.8038,32.8531,23600.0
2010-07-30 11:10:00,46.61,46.65,46.54,46.55,30100.0,32.8531,32.8813,32.8038,32.8108,30100.0
2010-07-30 11:20:00,46.56,46.64,46.53,46.59,58500.0,32.8179,32.8743,32.7967,32.839,58500.0
2010-07-30 11:30:00,46.59,46.63,46.55,46.63,33400.0,32.839,32.8672,32.8108,32.8672,33400.0
2010-07-30 11:40:00,46.63,46.67,46.6,46.65,26300.0,32.8672,32.8954,32.8461,32.8813,26300.0
2010-07-30 11:50:00,46.65,46.78,46.64,46.77,50900.0,32.8813,32.973,32.8743,32.9659,50900.0
2010-07-30 12:00:00,46.76,46.83,46.75,46.83,46000.0,32.9589,33.0082,32.9518,33.0082,46000.0
2010-07-30 12:10:00,46.82,46.87,46.77,46.8,45700.0,33.0011,33.0364,32.9659,32.9871,45700.0
2010-07-30 12:20:00,46.79,46.81,46.77,46.78,22800.0,32.98,32.9941,32.9659,32.973,22800.0
2010-07-30 12:30:00,46.79,46.81,46.75,46.79,48000.0,32.98,32.9941,32.9518,32.98,48000.0
2010-07-30 12:40:00,46.79,46.88,46.78,46.84,34500.0,32.98,33.0434,32.973,33.0152,34500.0
2010-07-30 12:50:00,46.84,46.91,46.84,46.89,40100.0,33.0152,33.0646,33.0152,33.0505,40100.0
2010-07-30 13:00:00,46.88,46.91,46.88,46.9,25300.0,33.0434,33.0646,33.0434,33.0575,25300.0
2010-07-30 13:10:00,46.89,46.89,46.82,46.83,45700.0,33.0505,33.0505,33.0011,33.0082,45700.0
2010-07-30 13:20:00,46.82,46.84,46.79,46.83,31600.0,33.0011,33.0152,32.98,33.0082,31600.0
2010-07-30 13:30:00,46.82,46.83,46.8,46.82,45800.0,33.0011,33.0082,32.9871,33.0011,45800.0
2010-07-30 13:40:00,46.82,46.91,46.81,46.91,48300.0,33.0011,33.0646,32.9941,33.0646,48300.0
2010-07-30 13:50:00,46.9,46.94,46.9,46.9,74600.0,33.0575,33.0857,33.0575,33.0575,74600.0
2010-07-30 14:00:00,46.89,47.04,46.84,47.03,112700.0,33.0505,33.1562,33.0152,33.1492,112700.0
2010-07-30 14:10:00,47.03,47.39,47.03,47.28,246100.0,33.1492,33.4029,33.1492,33.3254,246100.0
2010-07-30 14:20:00,47.28,47.3,47.18,47.18,66300.0,33.3254,33.3395,33.2549,33.2549,66300.0
2010-07-30 14:30:00,47.18,47.19,47.08,47.09,42000.0,33.2549,33.2619,33.1844,33.1915,42000.0
2010-07-30 14:40:00,47.09,47.2,47.09,47.11,57200.0,33.1915,33.269,33.1915,33.2056,57200.0
2010-07-30 14:50:00,47.11,47.13,47.05,47.08,66600.0,33.2056,33.2197,33.1633,33.1844,66600.0
2010-07-30 15:00:00,47.07,47.08,47.03,47.07,53000.0,33.1774,33.1844,33.1492,33.1774,53000.0
2010-07-30 15:10:00,47.07,47.17,47.06,47.16,85000.0,33.1774,33.2478,33.1703,33.2408,85000.0
2010-07-30 15:20:00,47.17,47.31,47.15,47.25,80800.0,33.2478,33.3465,33.2337,33.3042,80800.0
2010-07-30 15:30:00,47.24,47.27,47.14,47.14,116500.0,33.2972,33.3183,33.2267,33.2267,116500.0
2010-07-30 15:40:00,47.14,47.21,47.08,47.1,188900.0,33.2267,33.276,33.1844,33.1985,188900.0
2010-07-30 15:50:00,47.09,47.14,47.0,47.01,208500.0,33.1915,33.2267,33.128,33.1351,208500.0
2010-08-02 09:30:00,47.35,47.35,46.93,46.99,80500.0,33.3747,33.3747,33.0787,33.121,80500.0
2010-08-02 09:40:00,46.98,46.99,46.75,46.79,21800.0,33.1139,33.121,32.9518,32.98,21800.0
2010-08-02 09:50:00,46.79,46.83,46.74,46.74,24800.0,32.98,33.0082,32.9448,32.9448,24800.0
2010-08-02 10:00:00,46.74,46.92,46.72,46.87,30800.0,32.9448,33.0716,32.9307,33.0364,30800.0
2010-08-02 10:10:00,46.86,46.97,46.85,46.94,25000.0,33.0293,33.1069,33.0223,33.0857,25000.0
2010-08-02 10:20:00,46.93,46.94,46.88,46.92,27200.0,33.0787,33.0857,33.0434,33.0716,27200.0
2010-08-02 10:30:00,46.93,46.93,46.88,46.89,20200.0,33.0787,33.0787,33.0434,33.0505,20200.0
2010-08-02 10:40:00,46.88,46.89,46.83,46.83,26300.0,33.0434,33.0505,33.0082,33.0082,26300.0
2010-08-02 10:50:00,46.84,46.85,46.78,46.81,30200.0,33.0152,33.0223,32.973,32.9941,30200.0
2010-08-02 11:00:00,46.81,46.84,46.74,46.76,18800.0,32.9941,33.0152,32.9448,32.9589,18800.0
2010-08-02 11:10:00,46.76,46.76,46.69,46.74,19000.0,32.9589,32.9589,32.9095,32.9448,19000.0
2010-08-02 11:20:00,46.75,46.77,46.69,46.7,23100.0,32.9518,32.9659,32.9095,32.9166,23100.0
2010-08-02 11:30:00,46.7,46.85,46.7,46.79,17300.0,32.9166,33.0223,32.9166,32.98,17300.0
2010-08-02 11:40:00,46.79,46.8,46.72,46.75,13200.0,32.98,32.9871,32.9307,32.9518,13200.0
2010-08-02 11:50:00,46.76,46.84,46.74,46.83,16500.0,32.9589,33.0152,32.9448,33.0082,16500.0
2010-08-02 12:00:00,46.84,46.84,46.77,46.78,11900.0,33.0152,33.0152,32.9659,32.973,11900.0
2010-08-02 12:10:00,46.79,46.81,46.78,46.81,8900.0,32.98,32.9941,32.973,32.9941,8900.0
2010-08-02 12:20:00,46.81,46.83,46.79,46.79,16000.0,32.9941,33.0082,32.98,32.98,16000.0
2010-08-02 12:30:00,46.8,46.81,46.72,46.72,69700.0,32.9871,32.9941,32.9307,32.9307,69700.0
2010-08-02 12:40:00,46.73,46.73,46.64,46.64,12100.0,32.9377,32.9377,32.8743,32.8743,12100.0
2010-08-02 12:50:00,46.65,46.69,46.62,46.65,16700.0,32.8813,32.9095,32.8602,32.8813,16700.0
2010-08-02 13:00:00,46.65,46.66,46.6,46.61,24500.0,32.8813,32.8884,32.8461,32.8531,24500.0
2010-08-02 13:10:00,46.61,46.68,46.6,46.64,27100.0,32.8531,32.9025,32.8461,32.8743,27100.0
2010-08-02 13:20:00,46.63,46.65,46.6,46.6,11900.0,32.8672,32.8813,32.8461,32.8461,11900.0
2010-08-02 13:30:00,46.61,46.61,46.53,46.6,23000.0,32.8531,32.8531,32.7967,32.8461,23000.0
2010-08-02 13:40:00,46.61,46.64,46.61,46.62,15600.0,32.8531,32.8743,32.8531,32.8602,15600.0
2010-08-02 13:50:00,46.62,46.65,46.6,46.6,25800.0,32.8602,32.8813,32.8461,32.8461,25800.0
2010-08-02 14:00:00,46.6,46.63,46.57,46.58,16800.0,32.8461,32.8672,32.8249,32.832,16800.0
2010-08-02 14:10:00,46.59,46.65,46.57,46.62,21800.0,32.839,32.8813,32.8249,32.8602,21800.0
2010-08-02 14:20:00,46.61,46.61,46.55,46.56,26100.0,32.8531,32.8531,32.8108,32.8179,26100.0
2010-08-02 14:30:00,46.56,46.64,46.55,46.6,41700.0,32.8179,32.8743,32.8108,32.8461,41700.0
2010-08-02 14:40:00,46.61,46.61,46.54,46.55,56100.0,32.8531,32.8531,32.8038,32.8108,56100.0
2010-08-02 14:50:00,46.55,46.58,46.52,46.56,37400.0,32.8108,32.832,32.7897,32.8179,37400.0
2010-08-02 15:00:00,46.56,46.58,46.53,46.56,56000.0,32.8179,32.832,32.7967,32.8179,56000.0
2010-08-02 15:10:00,46.56,46.58,46.53,46.56,32200.0,32.8179,32.832,32.7967,32.8179,32200.0
2010-08-02 15:20:00,46.56,46.58,46.56,46.57,30100.0,32.8179,32.832,32.8179,32.8249,30100.0
2010-08-02 15:30:00,46.58,46.6,46.54,46.55,91800.0,32.832,32.8461,32.8038,32.8108,91800.0
2010-08-02 15:40:00,46.55,46.56,46.52,46.54,96600.0,32.8108,32.8179,32.7897,32.8038,96600.0
2010-08-02 15:50:00,46.54,46.56,46.47,46.51,170200.0,32.8038,32.8179,32.7545,32.7826,170200.0
2010-08-03 09:30:00,46.52,46.54,46.24,46.37,40600.0,32.7897,32.8038,32.5923,32.684,40600.0
2010-08-03 09:40:00,46.38,46.44,46.28,46.44,42200.0,32.691,32.7333,32.6205,32.7333,42200.0
2010-08-03 09:50:00,46.44,46.49,46.4,46.47,37200.0,32.7333,32.7685,32.7051,32.7545,37200.0
2010-08-03 10:00:00,46.44,46.46,46.35,46.41,42600.0,32.7333,32.7474,32.6699,32.7122,42600.0
2010-08-03 10:10:00,46.4,46.41,46.36,46.4,32700.0,32.7051,32.7122,32.6769,32.7051,32700.0
2010-08-03 10:20:00,46.4,46.52,46.38,46.52,22700.0,32.7051,32.7897,32.691,32.7897,22700.0
2010-08-03 10:30:00,46.51,46.52,46.43,46.43,17400.0,32.7826,32.7897,32.7263,32.7263,17400.0
2010-08-03 10:40:00,46.43,46.51,46.43,46.47,36500.0,32.7263,32.7826,32.7263,32.7545,36500.0
2010-08-03 10:50:00,46.48,46.48,46.45,46.47,17400.0,32.7615,32.7615,32.7404,32.7545,17400.0
2010-08-03 11:00:00,46.47,46.47,46.38,46.4,19700.0,32.7545,32.7545,32.691,32.7051,19700.0
2010-08-03 11:10:00,46.4,46.45,46.39,46.44,13800.0,32.7051,32.7404,32.6981,32.7333,13800.0
2010-08-03 11:20:00,46.45,46.5,46.42,46.42,14700.0,32.7404,32.7756,32.7192,32.7192,14700.0
2010-08-03 11:30:00,46.41,46.46,46.41,46.43,27000.0,32.7122,32.7474,32.7122,32.7263,27000.0
2010-08-03 11:40:00,46.44,46.44,46.33,46.34,30900.0,32.7333,32.7333,32.6558,32.6628,30900.0
2010-08-03 11:50:00,46.34,46.39,46.33,46.39,13200.0,32.6628,32.6981,32.6558,32.6981,13200.0
2010-08-03 12:00:00,46.39,46.39,46.27,46.31,17300.0,32.6981,32.6981,32.6135,32.6417,17300.0
2010-08-03 12:10:00,46.31,46.34,46.3,46.33,16800.0,32.6417,32.6628,32.6346,32.6558,16800.0
2010-08-03 12:20:00,46.33,46.33,46.27,46.28,15500.0,32.6558,32.6558,32.6135,32.6205,15500.0
2010-08-03 12:30:00,46.27,46.33,46.25,46.31,14200.0,32.6135,32.6558,32.5994,32.6417,14200.0
2010-08-03 12:40:00,46.3,46.33,46.29,46.31,18600.0,32.6346,32.6558,32.6276,32.6417,18600.0
2010-08-03 12:50:00,46.32,46.34,46.31,46.32,32300.0,32.6487,32.6628,32.6417,32.6487,32300.0
2010-08-03 13:00:00,46.33,46.37,46.27,46.29,35700.0,32.6558,32.684,32.6135,32.6276,35700.0
2010-08-03 13:10:00,46.3,46.35,46.29,46.34,17000.0,32.6346,32.6699,32.6276,32.6628,17000.0
2010-08-03 13:20:00,46.34,46.38,46.31,46.37,11600.0,32.6628,32.691,32.6417,32.684,11600.0
2010-08-03 13:30:00,46.38,46.42,46.33,46.39,20300.0,32.691,32.7192,32.6558,32.6981,20300.0
2010-08-03 13:40:00,46.4,46.43,46.36,46.38,44700.0,32.7051,32.7263,32.6769,32.691,44700.0
2010-08-03 13:50:00,46.36,46.45,46.33,46.43,38300.0,32.6769,32.7404,32.6558,32.7263,38300.0
2010-08-03 14:00:00,46.44,46.44,46.32,46.37,14500.0,32.7333,32.7333,32.6487,32.684,14500.0
2010-08-03 14:10:00,46.38,46.39,46.35,46.37,10000.0,32.691,32.6981,32.6699,32.684,10000.0
2010-08-03 14:20:00,46.36,46.36,46.28,46.31,19000.0,32.6769,32.6769,32.6205,32.6417,19000.0
2010-08-03 14:30:00,46.3,46.34,46.3,46.33,17300.0,32.6346,32.6628,32.6346,32.6558,17300.0
2010-08-03 14:40:00,46.33,46.34,46.27,46.27,22100.0,32.6558,32.6628,32.6135,32.6135,22100.0
2010-08-03 14:50:00,46.27,46.29,46.24,46.29,25000.0,32.6135,32.6276,32.5923,32.6276,25000.0
2010-08-03 15:00:00,46.28,46.28,46.24,46.26,39200.0,32.6205,32.6205,32.5923,32.6064,39200.0
2010-08-03 15:10:00,46.25,46.27,46.24,46.24,26400.0,32.5994,32.6135,32.5923,32.5923,26400.0
2010-08-03 15:20:00,46.25,46.26,46.21,46.25,41900.0,32.5994,32.6064,32.5712,32.5994,41900.0
2010-08-03 15:30:00,46.25,46.26,46.21,46.24,42700.0,32.5994,32.6064,32.5712,32.5923,42700.0
2010-08-03 15:40:00,46.24,46.27,46.15,46.15,87000.0,32.5923,32.6135,32.5289,32.5289,87000.0
2010-08-03 15:50:00,46.16,46.24,46.14,46.23,118600.0,32.5359,32.5923,32.5218,32.5853,118600.0
2010-08-04 09:30:00,46.2,46.4,46.01,46.37,15400.0,32.5641,32.7051,32.4302,32.684,15400.0
2010-08-04 09:40:00,46.36,46.37,46.23,46.26,6400.0,32.6769,32.684,32.5853,32.6064,6400.0
2010-08-04 09:50:00,46.25,46.38,46.18,46.35,9700.0,32.5994,32.691,32.55,32.6699,9700.0
2010-08-04 10:00:00,46.38,46.45,46.36,46.4,22500.0,32.691,32.7404,32.6769,32.7051,22500.0
2010-08-04 10:10:00,46.4,46.42,46.24,46.28,24600.0,32.7051,32.7192,32.5923,32.6205,24600.0
2010-08-04 10:20:00,46.27,46.34,46.24,46.26,9800.0,32.6135,32.6628,32.5923,32.6064,9800.0
2010-08-04 10:30:00,46.26,46.31,46.21,46.27,15300.0,32.6064,32.6417,32.5712,32.6135,15300.0
2010-08-04 10:40:00,46.26,46.33,46.17,46.26,34300.0,32.6064,32.6558,32.543,32.6064,34300.0
2010-08-04 10:50:00,46.26,46.3,46.24,46.26,15400.0,32.6064,32.6346,32.5923,32.6064,15400.0
2010-08-04 11:00:00,46.26,46.39,46.25,46.37,17000.0,32.6064,32.6981,32.5994,32.684,17000.0
2010-08-04 11:10:00,46.36,46.36,46.3,46.32,10000.0,32.6769,32.6769,32.6346,32.6487,10000.0
2010-08-04 11:20:00,46.32,46.34,46.31,46.33,13400.0,32.6487,32.6628,32.6417,32.6558,13400.0
2010-08-04 11:30:00,46.34,46.38,46.32,46.38,18200.0,32.6628,32.691,32.6487,32.691,18200.0
2010-08-04 11:40:00,46.37,46.41,46.36,46.41,12500.0,32.684,32.7122,32.6769,32.7122,12500.0
2010-08-04 11:50:00,46.4,46.43,46.36,46.37,21800.0,32.7051,32.7263,32.6769,32.684,21800.0
2010-08-04 12:00:00,46.37,46.42,46.35,46.38,23200.0,32.684,32.7192,32.6699,32.691,23200.0
2010-08-04 12:10:00,46.38,46.38,46.32,46.37,7400.0,32.691,32.691,32.6487,32.684,7400.0
2010-08-04 12:20:00,46.37,46.42,46.37,46.38,15600.0,32.684,32.7192,32.684,32.691,15600.0
2010-08-04 12:30:00,46.38,46.42,46.38,46.41,24300.0,32.691,32.7192,32.691,32.7122,24300.0
2010-08-04 12:40:00,46.4,46.43,46.38,46.39,23300.0,32.7051,32.7263,32.691,32.6981,23300.0
2010-08-04 12:50:00,46.4,46.41,46.38,46.4,40500.0,32.7051,32.7122,32.691,32.7051,40500.0
2010-08-04 13:00:00,46.4,46.41,46.35,46.39,49600.0,32.7051,32.7122,32.6699,32.6981,49600.0
2010-08-04 13:10:00,46.38,46.38,46.31,46.31,21200.0,32.691,32.691,32.6417,32.6417,21200.0
2010-08-04 13:20:00,46.32,46.35,46.31,46.35,22600.0,32.6487,32.6699,32.6417,32.6699,22600.0
2010-08-04 13:30:00,46.35,46.36,46.23,46.27,69400.0,32.6699,32.6769,32.5853,32.6135,69400.0
2010-08-04 13:40:00,46.27,46.31,46.26,46.3,17600.0,32.6135,32.6417,32.6064,32.6346,17600.0
2010-08-04 13:50:00,46.31,46.33,46.27,46.29,14100.0,32.6417,32.6558,32.6135,32.6276,14100.0
2010-08-04 14:00:00,46.3,46.39,46.3,46.35,18600.0,32.6346,32.6981,32.6346,32.6699,18600.0
2010-08-04 14:10:00,46.36,46.37,46.28,46.28,21000.0,32.6769,32.684,32.6205,32.6205,21000.0
2010-08-04 14:20:00,46.28,46.31,46.26,46.26,28200.0,32.6205,32.6417,32.6064,32.6064,28200.0
2010-08-04 14:30:00,46.27,46.27,46.15,46.21,74900.0,32.6135,32.6135,32.5289,32.5712,74900.0
2010-08-04 14:40:00,46.22,46.24,46.16,46.19,70400.0,32.5782,32.5923,32.5359,32.5571,70400.0
2010-08-04 14:50:00,46.19,46.31,46.13,46.31,79300.0,32.5571,32.6417,32.5148,32.6417,79300.0
2010-08-04 15:00:00,46.3,46.31,46.25,46.3,53700.0,32.6346,32.6417,32.5994,32.6346,53700.0
2010-08-04 15:10:00,46.29,46.32,46.28,46.28,48000.0,32.6276,32.6487,32.6205,32.6205,48000.0
2010-08-04 15:20:00,46.28,46.3,46.24,46.26,47800.0,32.6205,32.6346,32.5923,32.6064,47800.0
2010-08-04 15:30:00,46.26,46.27,46.24,46.26,68300.0,32.6064,32.6135,32.5923,32.6064,68300.0
2010-08-04 15:40:00,46.26,46.26,46.23,46.23,105500.0,32.6064,32.6064,32.5853,32.5853,105500.0
2010-08-04 15:50:00,46.23,46.24,46.15,46.18,168600.0,32.5853,32.5923,32.5289,32.55,168600.0
2010-08-05 09:30:00,46.03,46.23,45.6,45.64,59200.0,32.4443,32.5853,32.1412,32.1694,59200.0
2010-08-05 09:40:00,45.64,45.83,45.63,45.78,40100.0,32.1694,32.3033,32.1624,32.2681,40100.0
2010-08-05 09:50:00,45.78,45.81,45.71,45.74,38300.0,32.2681,32.2892,32.2188,32.2399,38300.0
2010-08-05 10:00:00,45.73,45.81,45.72,45.79,34400.0,32.2329,32.2892,32.2258,32.2752,34400.0
2010-08-05 10:10:00,45.78,45.85,45.78,45.81,17400.0,32.2681,32.3174,32.2681,32.2892,17400.0
2010-08-05 10:20:00,45.81,45.87,45.79,45.85,21800.0,32.2892,32.3315,32.2752,32.3174,21800.0
2010-08-05 10:30:00,45.84,45.84,45.72,45.73,23200.0,32.3104,32.3104,32.2258,32.2329,23200.0
2010-08-05 10:40:00,45.73,45.76,45.73,45.76,22700.0,32.2329,32.254,32.2329,32.254,22700.0
2010-08-05 10:50:00,45.76,45.85,45.73,45.82,37700.0,32.254,32.3174,32.2329,32.2963,37700.0
2010-08-05 11:00:00,45.8,45.84,45.71,45.72,42900.0,32.2822,32.3104,32.2188,32.2258,42900.0
2010-08-05 11:10:00,45.72,45.82,45.72,45.82,28400.0,32.2258,32.2963,32.2258,32.2963,28400.0
2010-08-05 11:20:00,45.82,45.85,45.82,45.84,18600.0,32.2963,32.3174,32.2963,32.3104,18600.0
2010-08-05 11:30:00,45.85,45.86,45.8,45.85,27400.0,32.3174,32.3245,32.2822,32.3174,27400.0
2010-08-05 11:40:00,45.84,45.88,45.83,45.86,20900.0,32.3104,32.3386,32.3033,32.3245,20900.0
2010-08-05 11:50:00,45.88,45.95,45.88,45.9,19900.0,32.3386,32.3879,32.3386,32.3527,19900.0
2010-08-05 12:00:00,45.91,46.04,45.89,46.03,49200.0,32.3597,32.4514,32.3456,32.4443,49200.0
2010-08-05 12:10:00,46.04,46.12,46.02,46.1,43200.0,32.4514,32.5078,32.4373,32.4937,43200.0
2010-08-05 12:20:00,46.09,46.1,46.05,46.07,23500.0,32.4866,32.4937,32.4584,32.4725,23500.0
2010-08-05 12:30:00,46.07,46.13,46.07,46.13,15500.0,32.4725,32.5148,32.4725,32.5148,15500.0
2010-08-05 12:40:00,46.12,46.17,46.12,46.15,17700.0,32.5078,32.543,32.5078,32.5289,17700.0
2010-08-05 12:50:00,46.15,46.16,46.13,46.13,13200.0,32.5289,32.5359,32.5148,32.5148,13200.0
2010-08-05 13:00:00,46.13,46.14,46.05,46.06,19500.0,32.5148,32.5218,32.4584,32.4655,19500.0
2010-08-05 13:10:00,46.05,46.06,45.92,46.03,50600.0,32.4584,32.4655,32.3668,32.4443,50600.0
2010-08-05 13:20:00,46.02,46.05,45.99,46.03,15000.0,32.4373,32.4584,32.4161,32.4443,15000.0
2010-08-05 13:30:00,46.04,46.06,46.02,46.06,19300.0,32.4514,32.4655,32.4373,32.4655,19300.0
2010-08-05 13:40:00,46.05,46.13,46.05,46.12,25800.0,32.4584,32.5148,32.4584,32.5078,25800.0
2010-08-05 13:50:00,46.11,46.12,46.06,46.08,21300.0,32.5007,32.5078,32.4655,32.4796,21300.0
2010-08-05 14:00:00,46.09,46.11,46.05,46.1,20000.0,32.4866,32.5007,32.4584,32.4937,20000.0
2010-08-05 14:10:00,46.1,46.14,46.08,46.13,28600.0,32.4937,32.5218,32.4796,32.5148,28600.0
2010-08-05 14:20:00,46.13,46.16,46.11,46.12,14100.0,32.5148,32.5359,32.5007,32.5078,14100.0
2010-08-05 14:30:00,46.12,46.16,46.12,46.13,16000.0,32.5078,32.5359,32.5078,32.5148,16000.0
2010-08-05 14:40:00,46.13,46.14,46.1,46.13,17600.0,32.5148,32.5218,32.4937,32.5148,17600.0
2010-08-05 14:50:00,46.13,46.16,46.11,46.14,24700.0,32.5148,32.5359,32.5007,32.5218,24700.0
2010-08-05 15:00:00,46.14,46.17,46.1,46.15,38400.0,32.5218,32.543,32.4937,32.5289,38400.0
2010-08-05 15:10:00,46.16,46.18,46.15,46.17,39800.0,32.5359,32.55,32.5289,32.543,39800.0
2010-08-05 15:20:00,46.17,46.22,46.14,46.15,64700.0,32.543,32.5782,32.5218,32.5289,64700.0
2010-08-05 15:30:00,46.15,46.16,46.09,46.1,90600.0,32.5289,32.5359,32.4866,32.4937,90600.0
2010-08-05 15:40:00,46.09,46.14,46.07,46.14,86300.0,32.4866,32.5218,32.4725,32.5218,86300.0
2010-08-05 15:50:00,46.14,46.16,46.09,46.16,153300.0,32.5218,32.5359,32.4866,32.5359,153300.0
2010-08-06 09:30:00,45.93,46.13,45.85,46.04,21300.0,32.3738,32.5148,32.3174,32.4514,21300.0
2010-08-06 09:40:00,46.05,46.15,46.03,46.08,19200.0,32.4584,32.5289,32.4443,32.4796,19200.0
2010-08-06 09:50:00,46.07,46.2,46.06,46.19,16000.0,32.4725,32.5641,32.4655,32.5571,16000.0
2010-08-06 10:00:00,46.19,46.24,46.09,46.12,23600.0,32.5571,32.5923,32.4866,32.5078,23600.0
2010-08-06 10:10:00,46.11,46.21,46.11,46.2,27700.0,32.5007,32.5712,32.5007,32.5641,27700.0
2010-08-06 10:20:00,46.19,46.23,46.08,46.14,15300.0,32.5571,32.5853,32.4796,32.5218,15300.0
2010-08-06 10:30:00,46.15,46.18,46.03,46.05,29600.0,32.5289,32.55,32.4443,32.4584,29600.0
2010-08-06 10:40:00,46.05,46.06,45.76,45.77,45000.0,32.4584,32.4655,32.254,32.2611,45000.0
2010-08-06 10:50:00,45.79,45.87,45.68,45.77,38400.0,32.2752,32.3315,32.1976,32.2611,38400.0
2010-08-06 11:00:00,45.77,45.79,45.65,45.66,36600.0,32.2611,32.2752,32.1765,32.1835,36600.0
2010-08-06 11:10:00,45.65,45.84,45.65,45.79,25300.0,32.1765,32.3104,32.1765,32.2752,25300.0
2010-08-06 11:20:00,45.79,45.79,45.66,45.68,21600.0,32.2752,32.2752,32.1835,32.1976,21600.0
2010-08-06 11:30:00,45.68,45.78,45.67,45.76,15500.0,32.1976,32.2681,32.1906,32.254,15500.0
2010-08-06 11:40:00,45.78,45.85,45.74,45.82,15600.0,32.2681,32.3174,32.2399,32.2963,15600.0
2010-08-06 11:50:00,45.82,45.88,45.81,45.82,22800.0,32.2963,32.3386,32.2892,32.2963,22800.0
2010-08-06 12:00:00,45.83,45.87,45.83,45.87,10800.0,32.3033,32.3315,32.3033,32.3315,10800.0
2010-08-06 12:10:00,45.88,45.89,45.85,45.87,11000.0,32.3386,32.3456,32.3174,32.3315,11000.0
2010-08-06 12:20:00,45.88,45.89,45.84,45.85,12400.0,32.3386,32.3456,32.3104,32.3174,12400.0
2010-08-06 12:30:00,45.85,46.0,45.83,45.91,54600.0,32.3174,32.4232,32.3033,32.3597,54600.0
2010-08-06 12:40:00,45.92,45.95,45.88,45.91,9000.0,32.3668,32.3879,32.3386,32.3597,9000.0
2010-08-06 12:50:00,45.92,45.94,45.88,45.88,7000.0,32.3668,32.3809,32.3386,32.3386,7000.0
2010-08-06 13:00:00,45.89,45.92,45.88,45.91,6700.0,32.3456,32.3668,32.3386,32.3597,6700.0
2010-08-06 13:10:00,45.9,45.91,45.85,45.86,7400.0,32.3527,32.3597,32.3174,32.3245,7400.0
2010-08-06 13:20:00,45.86,45.92,45.85,45.89,11500.0,32.3245,32.3668,32.3174,32.3456,11500.0
2010-08-06 13:30:00,45.9,45.92,45.88,45.9,8800.0,32.3527,32.3668,32.3386,32.3527,8800.0
2010-08-06 13:40:00,45.89,45.99,45.88,45.97,10800.0,32.3456,32.4161,32.3386,32.402,10800.0
2010-08-06 13:50:00,45.97,45.99,45.94,45.98,8000.0,32.402,32.4161,32.3809,32.4091,8000.0
2010-08-06 14:00:00,45.97,45.99,45.94,45.97,16200.0,32.402,32.4161,32.3809,32.402,16200.0
2010-08-06 14:10:00,45.97,46.02,45.95,46.0,16500.0,32.402,32.4373,32.3879,32.4232,16500.0
2010-08-06 14:20:00,46.01,46.02,45.94,46.01,30800.0,32.4302,32.4373,32.3809,32.4302,30800.0
2010-08-06 14:30:00,46.01,46.03,45.95,45.97,15000.0,32.4302,32.4443,32.3879,32.402,15000.0
2010-08-06 14:40:00,45.97,46.08,45.95,46.06,22000.0,32.402,32.4796,32.3879,32.4655,22000.0
2010-08-06 14:50:00,46.05,46.2,46.05,46.2,37500.0,32.4584,32.5641,32.4584,32.5641,37500.0
2010-08-06 15:00:00,46.2,46.22,46.1,46.18,39800.0,32.5641,32.5782,32.4937,32.55,39800.0
2010-08-06 15:10:00,46.2,46.2,46.12,46.18,22400.0,32.5641,32.5641,32.5078,32.55,22400.0
2010-08-06 15:20:00,46.17,46.21,46.13,46.13,30100.0,32.543,32.5712,32.5148,32.5148,30100.0
2010-08-06 15:30:00,46.14,46.18,46.11,46.18,40000.0,32.5218,32.55,32.5007,32.55,40000.0
2010-08-06 15:40:00,46.18,46.22,46.14,46.18,53300.0,32.55,32.5782,32.5218,32.55,53300.0
2010-08-06 15:50:00,46.17,46.19,46.08,46.17,90400.0,32.543,32.5571,32.4796,32.543,90400.0
2010-08-09 09:30:00,45.99,46.45,45.99,46.38,62200.0,32.4161,32.7404,32.4161,32.691,62200.0
2010-08-09 09:40:00,46.37,46.37,46.09,46.26,29300.0,32.684,32.684,32.4866,32.6064,29300.0
2010-08-09 09:50:00,46.25,46.32,46.22,46.22,28600.0,32.5994,32.6487,32.5782,32.5782,28600.0
2010-08-09 10:00:00,46.23,46.37,46.21,46.37,29700.0,32.5853,32.684,32.5712,32.684,29700.0
2010-08-09 10:10:00,46.36,46.46,46.32,46.33,36900.0,32.6769,32.7474,32.6487,32.6558,36900.0
2010-08-09 10:20:00,46.32,46.36,46.25,46.34,36000.0,32.6487,32.6769,32.5994,32.6628,36000.0
2010-08-09 10:30:00,46.35,46.41,46.32,46.4,59000.0,32.6699,32.7122,32.6487,32.7051,59000.0
2010-08-09 10:40:00,46.39,46.43,46.38,46.39,49500.0,32.6981,32.7263,32.691,32.6981,49500.0
2010-08-09 10:50:00,46.38,46.42,46.35,46.41,26300.0,32.691,32.7192,32.6699,32.7122,26300.0
2010-08-09 11:00:00,46.42,46.45,46.4,46.45,29500.0,32.7192,32.7404,32.7051,32.7404,29500.0
2010-08-09 11:10:00,46.44,46.49,46.41,46.47,18600.0,32.7333,32.7685,32.7122,32.7545,18600.0
2010-08-09 11:20:00,46.47,46.51,46.41,46.42,52900.0,32.7545,32.7826,32.7122,32.7192,52900.0
2010-08-09 11:30:00,46.42,46.44,46.32,46.44,55700.0,32.7192,32.7333,32.6487,32.7333,55700.0
2010-08-09 11:40:00,46.44,46.47,46.37,46.45,68300.0,32.7333,32.7545,32.684,32.7404,68300.0
2010-08-09 11:50:00,46.45,46.54,46.44,46.51,51800.0,32.7404,32.8038,32.7333,32.7826,51800.0
2010-08-09 12:00:00,46.51,46.52,46.44,46.47,76300.0,32.7826,32.7897,32.7333,32.7545,76300.0
2010-08-09 12:10:00,46.48,46.51,46.43,46.43,21100.0,32.7615,32.7826,32.7263,32.7263,21100.0
2010-08-09 12:20:00,46.43,46.46,46.43,46.44,13900.0,32.7263,32.7474,32.7263,32.7333,13900.0
2010-08-09 12:30:00,46.44,46.47,46.38,46.41,25400.0,32.7333,32.7545,32.691,32.7122,25400.0
2010-08-09 12:40:00,46.4,46.43,46.35,46.43,82300.0,32.7051,32.7263,32.6699,32.7263,82300.0
2010-08-09 12:50:00,46.43,46.45,46.35,46.35,31300.0,32.7263,32.7404,32.6699,32.6699,31300.0
2010-08-09 13:00:00,46.35,46.37,46.34,46.34,10000.0,32.6699,32.684,32.6628,32.6628,10000.0
2010-08-09 13:10:00,46.33,46.41,46.33,46.41,16600.0,32.6558,32.7122,32.6558,32.7122,16600.0
2010-08-09 13:20:00,46.41,46.43,46.4,46.4,7300.0,32.7122,32.7263,32.7051,32.7051,7300.0
2010-08-09 13:30:00,46.4,46.44,46.38,46.43,18700.0,32.7051,32.7333,32.691,32.7263,18700.0
2010-08-09 13:40:00,46.44,46.45,46.38,46.38,16700.0,32.7333,32.7404,32.691,32.691,16700.0
2010-08-09 13:50:00,46.38,46.42,46.37,46.39,14900.0,32.691,32.7192,32.684,32.6981,14900.0
2010-08-09 14:00:00,46.39,46.41,46.36,46.37,11800.0,32.6981,32.7122,32.6769,32.684,11800.0
2010-08-09 14:10:00,46.37,46.39,46.36,46.39,13900.0,32.684,32.6981,32.6769,32.6981,13900.0
2010-08-09 14:20:00,46.39,46.44,46.38,46.42,18900.0,32.6981,32.7333,32.691,32.7192,18900.0
2010-08-09 14:30:00,46.42,46.45,46.36,46.41,33400.0,32.7192,32.7404,32.6769,32.7122,33400.0
2010-08-09 14:40:00,46.41,46.48,46.4,46.4,20700.0,32.7122,32.7615,32.7051,32.7051,20700.0
2010-08-09 14:50:00,46.4,46.56,46.4,46.55,51300.0,32.7051,32.8179,32.7051,32.8108,51300.0
2010-08-09 15:00:00,46.54,46.54,46.44,46.44,27700.0,32.8038,32.8038,32.7333,32.7333,27700.0
2010-08-09 15:10:00,46.45,46.46,46.38,46.38,14800.0,32.7404,32.7474,32.691,32.691,14800.0
2010-08-09 15:20:00,46.38,46.39,46.35,46.35,18600.0,32.691,32.6981,32.6699,32.6699,18600.0
2010-08-09 15:30:00,46.36,46.39,46.28,46.32,58700.0,32.6769,32.6981,32.6205,32.6487,58700.0
2010-08-09 15:40:00,46.32,46.39,46.31,46.33,38800.0,32.6487,32.6981,32.6417,32.6558,38800.0
2010-08-09 15:50:00,46.33,46.33,46.27,46.27,96400.0,32.6558,32.6558,32.6135,32.6135,96400.0
2010-08-10 09:30:00,46.15,46.19,46.0,46.07,35200.0,32.5289,32.5571,32.4232,32.4725,35200.0
2010-08-10 09:40:00,46.07,46.08,45.89,45.97,15100.0,32.4725,32.4796,32.3456,32.402,15100.0
2010-08-10 09:50:00,45.97,46.01,45.89,46.0,11900.0,32.402,32.4302,32.3456,32.4232,11900.0
2010-08-10 10:00:00,45.99,46.01,45.9,45.91,84200.0,32.4161,32.4302,32.3527,32.3597,84200.0
2010-08-10 10:10:00,45.92,46.01,45.91,46.0,21900.0,32.3668,32.4302,32.3597,32.4232,21900.0
2010-08-10 10:20:00,46.0,46.02,45.94,45.99,45000.0,32.4232,32.4373,32.3809,32.4161,45000.0
2010-08-10 10:30:00,45.98,46.04,45.96,46.0,25400.0,32.4091,32.4514,32.395,32.4232,25400.0
2010-08-10 10:40:00,46.01,46.02,45.97,45.99,26100.0,32.4302,32.4373,32.402,32.4161,26100.0
2010-08-10 10:50:00,45.99,46.05,45.99,46.04,29200.0,32.4161,32.4584,32.4161,32.4514,29200.0
2010-08-10 11:00:00,46.05,46.1,46.04,46.09,21800.0,32.4584,32.4937,32.4514,32.4866,21800.0
2010-08-10 11:10:00,46.1,46.1,46.04,46.07,26500.0,32.4937,32.4937,32.4514,32.4725,26500.0
2010-08-10 11:20:00,46.07,46.07,46.05,46.05,23600.0,32.4725,32.4725,32.4584,32.4584,23600.0
2010-08-10 11:30:00,46.05,46.09,46.04,46.07,30500.0,32.4584,32.4866,32.4514,32.4725,30500.0
2010-08-10 11:40:00,46.07,46.07,46.03,46.07,24600.0,32.4725,32.4725,32.4443,32.4725,24600.0
2010-08-10 11:50:00,46.07,46.07,45.98,45.99,31900.0,32.4725,32.4725,32.4091,32.4161,31900.0
2010-08-10 12:00:00,45.99,46.0,45.96,45.99,16500.0,32.4161,32.4232,32.395,32.4161,16500.0
2010-08-10 12:10:00,45.98,46.06,45.98,46.01,30900.0,32.4091,32.4655,32.4091,32.4302,30900.0
2010-08-10 12:20:00,46.02,46.06,45.99,46.02,22000.0,32.4373,32.4655,32.4161,32.4373,22000.0
2010-08-10 12:30:00,46.01,46.05,45.98,46.02,42100.0,32.4302,32.4584,32.4091,32.4373,42100.0
2010-08-10 12:40:00,46.02,46.03,45.97,45.98,22500.0,32.4373,32.4443,32.402,32.4091,22500.0
2010-08-10 12:50:00,45.98,46.07,45.97,46.06,31300.0,32.4091,32.4725,32.402,32.4655,31300.0
2010-08-10 13:00:00,46.06,46.08,46.0,46.01,22500.0,32.4655,32.4796,32.4232,32.4302,22500.0
2010-08-10 13:10:00,45.99,46.05,45.98,46.01,14800.0,32.4161,32.4584,32.4091,32.4302,14800.0
2010-08-10 13:20:00,46.0,46.04,45.99,46.02,31400.0,32.4232,32.4514,32.4161,32.4373,31400.0
2010-08-10 13:30:00,46.02,46.1,45.99,46.1,28500.0,32.4373,32.4937,32.4161,32.4937,28500.0
2010-08-10 13:40:00,46.1,46.14,46.08,46.13,19100.0,32.4937,32.5218,32.4796,32.5148,19100.0
2010-08-10 13:50:00,46.14,46.18,46.13,46.17,21500.0,32.5218,32.55,32.5148,32.543,21500.0
2010-08-10 14:00:00,46.18,46.28,46.17,46.25,23300.0,32.55,32.6205,32.543,32.5994,23300.0
2010-08-10 14:10:00,46.25,46.57,46.24,46.42,54900.0,32.5994,32.8249,32.5923,32.7192,54900.0
2010-08-10 14:20:00,46.45,46.55,46.28,46.43,71200.0,32.7404,32.8108,32.6205,32.7263,71200.0
2010-08-10 14:30:00,46.44,46.55,46.42,46.51,52900.0,32.7333,32.8108,32.7192,32.7826,52900.0
2010-08-10 14:40:00,46.51,46.57,46.49,46.53,41300.0,32.7826,32.8249,32.7685,32.7967,41300.0
2010-08-10 14:50:00,46.53,46.53,46.46,46.47,19800.0,32.7967,32.7967,32.7474,32.7545,19800.0
2010-08-10 15:00:00,46.47,46.53,46.45,46.53,31000.0,32.7545,32.7967,32.7404,32.7967,31000.0
2010-08-10 15:10:00,46.52,46.53,46.36,46.38,35700.0,32.7897,32.7967,32.6769,32.691,35700.0
2010-08-10 15:20:00,46.38,46.44,46.34,46.43,19300.0,32.691,32.7333,32.6628,32.7263,19300.0
2010-08-10 15:30:00,46.44,46.51,46.39,46.5,41800.0,32.7333,32.7826,32.6981,32.7756,41800.0
2010-08-10 15:40:00,46.51,46.55,46.48,46.49,45700.0,32.7826,32.8108,32.7615,32.7685,45700.0
2010-08-10 15:50:00,46.49,46.49,46.32,46.35,115300.0,32.7685,32.7685,32.6487,32.6699,115300.0
2010-08-11 09:30:00,45.92,46.08,45.63,45.71,39300.0,32.3668,32.4796,32.1624,32.2188,39300.0
2010-08-11 09:40:00,45.7,45.78,45.65,45.69,17600.0,32.2117,32.2681,32.1765,32.2047,17600.0
2010-08-11 09:50:00,45.68,45.73,45.63,45.69,15000.0,32.1976,32.2329,32.1624,32.2047,15000.0
2010-08-11 10:00:00,45.69,45.73,45.63,45.72,21800.0,32.2047,32.2329,32.1624,32.2258,21800.0
2010-08-11 10:10:00,45.71,45.72,45.65,45.66,19700.0,32.2188,32.2258,32.1765,32.1835,19700.0
2010-08-11 10:20:00,45.66,45.86,45.66,45.85,41800.0,32.1835,32.3245,32.1835,32.3174,41800.0
2010-08-11 10:30:00,45.84,45.89,45.76,45.88,43300.0,32.3104,32.3456,32.254,32.3386,43300.0
2010-08-11 10:40:00,45.89,45.92,45.82,45.85,19800.0,32.3456,32.3668,32.2963,32.3174,19800.0
2010-08-11 10:50:00,45.85,45.94,45.85,45.88,18200.0,32.3174,32.3809,32.3174,32.3386,18200.0
2010-08-11 11:00:00,45.87,45.89,45.83,45.85,27000.0,32.3315,32.3456,32.3033,32.3174,27000.0
2010-08-11 11:10:00,45.85,45.86,45.78,45.78,56300.0,32.3174,32.3245,32.2681,32.2681,56300.0
2010-08-11 11:20:00,45.78,45.81,45.74,45.8,26900.0,32.2681,32.2892,32.2399,32.2822,26900.0
2010-08-11 11:30:00,45.8,45.88,45.78,45.85,40100.0,32.2822,32.3386,32.2681,32.3174,40100.0
2010-08-11 11:40:00,45.86,45.88,45.81,45.84,11500.0,32.3245,32.3386,32.2892,32.3104,11500.0
2010-08-11 11:50:00,45.85,45.88,45.84,45.87,10000.0,32.3174,32.3386,32.3104,32.3315,10000.0
2010-08-11 12:00:00,45.87,45.94,45.86,45.94,29200.0,32.3315,32.3809,32.3245,32.3809,29200.0
2010-08-11 12:10:00,45.94,45.98,45.93,45.94,22000.0,32.3809,32.4091,32.3738,32.3809,22000.0
2010-08-11 12:20:00,45.94,45.97,45.93,45.95,14100.0,32.3809,32.402,32.3738,32.3879,14100.0
2010-08-11 12:30:00,45.95,45.98,45.95,45.97,21800.0,32.3879,32.4091,32.3879,32.402,21800.0
2010-08-11 12:40:00,45.98,46.02,45.96,46.0,58800.0,32.4091,32.4373,32.395,32.4232,58800.0
2010-08-11 12:50:00,46.0,46.09,45.92,46.0,48400.0,32.4232,32.4866,32.3668,32.4232,48400.0
2010-08-11 13:00:00,45.99,46.09,45.99,46.07,33500.0,32.4161,32.4866,32.4161,32.4725,33500.0
2010-08-11 13:10:00,46.07,46.1,46.04,46.09,25300.0,32.4725,32.4937,32.4514,32.4866,25300.0
2010-08-11 13:20:00,46.1,46.14,46.04,46.08,23400.0,32.4937,32.5218,32.4514,32.4796,23400.0
2010-08-11 13:30:00,46.08,46.09,46.02,46.03,13200.0,32.4796,32.4866,32.4373,32.4443,13200.0
2010-08-11 13:40:00,46.03,46.04,45.99,45.99,10100.0,32.4443,32.4514,32.4161,32.4161,10100.0
2010-08-11 13:50:00,45.99,46.04,45.97,46.0,14400.0,32.4161,32.4514,32.402,32.4232,14400.0
2010-08-11 14:00:00,46.0,46.12,45.99,46.12,28100.0,32.4232,32.5078,32.4161,32.5078,28100.0
2010-08-11 14:10:00,46.11,46.2,46.11,46.15,28400.0,32.5007,32.5641,32.5007,32.5289,28400.0
2010-08-11 14:20:00,46.14,46.17,46.1,46.16,21200.0,32.5218,32.543,32.4937,32.5359,21200.0
2010-08-11 14:30:00,46.15,46.16,46.09,46.1,25300.0,32.5289,32.5359,32.4866,32.4937,25300.0
2010-08-11 14:40:00,46.11,46.18,46.11,46.15,59200.0,32.5007,32.55,32.5007,32.5289,59200.0
2010-08-11 14:50:00,46.16,46.18,46.09,46.18,51500.0,32.5359,32.55,32.4866,32.55,51500.0
2010-08-11 15:00:00,46.16,46.18,46.09,46.14,60000.0,32.5359,32.55,32.4866,32.5218,60000.0
2010-08-11 15:10:00,46.13,46.16,46.12,46.13,57000.0,32.5148,32.5359,32.5078,32.5148,57000.0
2010-08-11 15:20:00,46.13,46.19,46.12,46.16,63700.0,32.5148,32.5571,32.5078,32.5359,63700.0
2010-08-11 15:30:00,46.15,46.18,46.1,46.13,92000.0,32.5289,32.55,32.4937,32.5148,92000.0
2010-08-11 15:40:00,46.12,46.13,46.04,46.07,104300.0,32.5078,32.5148,32.4514,32.4725,104300.0
2010-08-11 15:50:00,46.06,46.12,46.02,46.07,139700.0,32.4655,32.5078,32.4373,32.4725,139700.0
2010-08-12 09:30:00,45.74,46.01,45.54,45.95,67100.0,32.2399,32.4302,32.0989,32.3879,67100.0
2010-08-12 09:40:00,45.96,46.05,45.86,45.91,53800.0,32.395,32.4584,32.3245,32.3597,53800.0
2010-08-12 09:50:00,45.91,46.01,45.89,45.99,116300.0,32.3597,32.4302,32.3456,32.4161,116300.0
2010-08-12 10:00:00,45.97,45.99,45.88,45.92,71700.0,32.402,32.4161,32.3386,32.3668,71700.0
2010-08-12 10:10:00,45.91,45.94,45.81,45.85,44800.0,32.3597,32.3809,32.2892,32.3174,44800.0
2010-08-12 10:20:00,45.86,45.95,45.85,45.92,46700.0,32.3245,32.3879,32.3174,32.3668,46700.0
2010-08-12 10:30:00,45.9,46.02,45.9,46.02,48400.0,32.3527,32.4373,32.3527,32.4373,48400.0
2010-08-12 10:40:00,46.02,46.13,46.02,46.11,48400.0,32.4373,32.5148,32.4373,32.5007,48400.0
2010-08-12 10:50:00,46.1,46.17,46.1,46.16,33400.0,32.4937,32.543,32.4937,32.5359,33400.0
2010-08-12 11:00:00,46.16,46.17,46.04,46.06,31700.0,32.5359,32.543,32.4514,32.4655,31700.0
2010-08-12 11:10:00,46.07,46.13,46.04,46.13,16100.0,32.4725,32.5148,32.4514,32.5148,16100.0
2010-08-12 11:20:00,46.13,46.25,46.13,46.21,30500.0,32.5148,32.5994,32.5148,32.5712,30500.0
2010-08-12 11:30:00,46.2,46.23,46.17,46.18,28300.0,32.5641,32.5853,32.543,32.55,28300.0
2010-08-12 11:40:00,46.18,46.22,46.15,46.21,28800.0,32.55,32.5782,32.5289,32.5712,28800.0
2010-08-12 11:50:00,46.2,46.24,46.19,46.23,18500.0,32.5641,32.5923,32.5571,32.5853,18500.0
2010-08-12 12:00:00,46.22,46.22,46.16,46.2,21500.0,32.5782,32.5782,32.5359,32.5641,21500.0
2010-08-12 12:10:00,46.19,46.23,46.17,46.17,15500.0,32.5571,32.5853,32.543,32.543,15500.0
2010-08-12 12:20:00,46.17,46.35,46.16,46.33,58600.0,32.543,32.6699,32.5359,32.6558,58600.0
2010-08-12 12:30:00,46.32,46.35,46.31,46.31,35500.0,32.6487,32.6699,32.6417,32.6417,35500.0
2010-08-12 12:40:00,46.33,46.37,46.32,46.34,31500.0,32.6558,32.684,32.6487,32.6628,31500.0
2010-08-12 12:50:00,46.34,46.36,46.3,46.34,43600.0,32.6628,32.6769,32.6346,32.6628,43600.0
2010-08-12 13:00:00,46.33,46.34,46.21,46.21,43200.0,32.6558,32.6628,32.5712,32.5712,43200.0
2010-08-12 13:10:00,46.21,46.31,46.21,46.31,10400.0,32.5712,32.6417,32.5712,32.6417,10400.0
2010-08-12 13:20:00,46.31,46.31,46.17,46.17,43100.0,32.6417,32.6417,32.543,32.543,43100.0
2010-08-12 13:30:00,46.18,46.21,46.17,46.2,19800.0,32.55,32.5712,32.543,32.5641,19800.0
2010-08-12 13:40:00,46.2,46.21,46.16,46.18,36100.0,32.5641,32.5712,32.5359,32.55,36100.0
2010-08-12 13:50:00,46.19,46.2,46.12,46.12,22000.0,32.5571,32.5641,32.5078,32.5078,22000.0
2010-08-12 14:00:00,46.12,46.15,46.1,46.12,48300.0,32.5078,32.5289,32.4937,32.5078,48300.0
2010-08-12 14:10:00,46.13,46.16,46.11,46.12,21900.0,32.5148,32.5359,32.5007,32.5078,21900.0
2010-08-12 14:20:00,46.12,46.15,46.1,46.12,32100.0,32.5078,32.5289,32.4937,32.5078,32100.0
2010-08-12 14:30:00,46.12,46.12,46.06,46.06,26800.0,32.5078,32.5078,32.4655,32.4655,26800.0
2010-08-12 14:40:00,46.07,46.13,46.05,46.08,19100.0,32.4725,32.5148,32.4584,32.4796,19100.0
2010-08-12 14:50:00,46.08,46.14,46.08,46.12,20700.0,32.4796,32.5218,32.4796,32.5078,20700.0
2010-08-12 15:00:00,46.12,46.18,46.12,46.15,36000.0,32.5078,32.55,32.5078,32.5289,36000.0
2010-08-12 15:10:00,46.15,46.17,46.09,46.1,58500.0,32.5289,32.543,32.4866,32.4937,58500.0
2010-08-12 15:20:00,46.09,46.12,46.06,46.09,50900.0,32.4866,32.5078,32.4655,32.4866,50900.0
2010-08-12 15:30:00,46.1,46.18,46.09,46.15,44400.0,32.4937,32.55,32.4866,32.5289,44400.0
2010-08-12 15:40:00,46.14,46.17,46.02,46.13,112500.0,32.5218,32.543,32.4373,32.5148,112500.0
2010-08-12 15:50:00,46.13,46.13,46.04,46.06,108900.0,32.5148,32.5148,32.4514,32.4655,108900.0
2010-08-13 09:30:00,46.04,46.04,45.83,45.93,30500.0,32.4514,32.4514,32.3033,32.3738,30500.0
2010-08-13 09:40:00,45.91,45.96,45.83,45.91,25900.0,32.3597,32.395,32.3033,32.3597,25900.0
2010-08-13 09:50:00,45.92,46.09,45.89,46.09,21900.0,32.3668,32.4866,32.3456,32.4866,21900.0
2010-08-13 10:00:00,46.07,46.19,46.05,46.16,28300.0,32.4725,32.5571,32.4584,32.5359,28300.0
2010-08-13 10:10:00,46.17,46.19,46.13,46.15,19500.0,32.543,32.5571,32.5148,32.5289,19500.0
2010-08-13 10:20:00,46.15,46.17,46.09,46.17,19800.0,32.5289,32.543,32.4866,32.543,19800.0
2010-08-13 10:30:00,46.16,46.29,46.15,46.28,27200.0,32.5359,32.6276,32.5289,32.6205,27200.0
2010-08-13 10:40:00,46.27,46.35,46.27,46.33,52500.0,32.6135,32.6699,32.6135,32.6558,52500.0
2010-08-13 10:50:00,46.34,46.41,46.29,46.35,47000.0,32.6628,32.7122,32.6276,32.6699,47000.0
2010-08-13 11:00:00,46.33,46.36,46.31,46.34,11500.0,32.6558,32.6769,32.6417,32.6628,11500.0
2010-08-13 11:10:00,46.34,46.36,46.31,46.32,19800.0,32.6628,32.6769,32.6417,32.6487,19800.0
2010-08-13 11:20:00,46.3,46.33,46.26,46.31,16200.0,32.6346,32.6558,32.6064,32.6417,16200.0
2010-08-13 11:30:00,46.33,46.35,46.29,46.31,17500.0,32.6558,32.6699,32.6276,32.6417,17500.0
2010-08-13 11:40:00,46.29,46.36,46.29,46.36,11300.0,32.6276,32.6769,32.6276,32.6769,11300.0
2010-08-13 11:50:00,46.36,46.4,46.34,46.37,15600.0,32.6769,32.7051,32.6628,32.684,15600.0
2010-08-13 12:00:00,46.36,46.37,46.35,46.36,8100.0,32.6769,32.684,32.6699,32.6769,8100.0
2010-08-13 12:10:00,46.36,46.41,46.35,46.4,9700.0,32.6769,32.7122,32.6699,32.7051,9700.0
2010-08-13 12:20:00,46.4,46.46,46.4,46.45,10800.0,32.7051,32.7474,32.7051,32.7404,10800.0
2010-08-13 12:30:00,46.45,46.45,46.33,46.33,21400.0,32.7404,32.7404,32.6558,32.6558,21400.0
2010-08-13 12:40:00,46.32,46.33,46.29,46.33,16600.0,32.6487,32.6558,32.6276,32.6558,16600.0
2010-08-13 12:50:00,46.33,46.37,46.33,46.37,13800.0,32.6558,32.684,32.6558,32.684,13800.0
2010-08-13 13:00:00,46.37,46.39,46.37,46.38,9600.0,32.684,32.6981,32.684,32.691,9600.0
2010-08-13 13:10:00,46.37,46.46,46.37,46.44,41800.0,32.684,32.7474,32.684,32.7333,41800.0
2010-08-13 13:20:00,46.43,46.49,46.4,46.47,27600.0,32.7263,32.7685,32.7051,32.7545,27600.0
2010-08-13 13:30:00,46.46,46.55,46.45,46.53,22700.0,32.7474,32.8108,32.7404,32.7967,22700.0
2010-08-13 13:40:00,46.53,46.57,46.46,46.47,35400.0,32.7967,32.8249,32.7474,32.7545,35400.0
2010-08-13 13:50:00,46.46,46.46,46.39,46.41,24200.0,32.7474,32.7474,32.6981,32.7122,24200.0
2010-08-13 14:00:00,46.41,46.44,46.39,46.43,11800.0,32.7122,32.7333,32.6981,32.7263,11800.0
2010-08-13 14:10:00,46.43,46.43,46.41,46.41,17100.0,32.7263,32.7263,32.7122,32.7122,17100.0
2010-08-13 14:20:00,46.41,46.46,46.39,46.45,33300.0,32.7122,32.7474,32.6981,32.7404,33300.0
2010-08-13 14:30:00,46.45,46.47,46.44,46.44,22100.0,32.7404,32.7545,32.7333,32.7333,22100.0
2010-08-13 14:40:00,46.44,46.47,46.44,46.45,13800.0,32.7333,32.7545,32.7333,32.7404,13800.0
2010-08-13 14:50:00,46.44,46.44,46.37,46.42,15000.0,32.7333,32.7333,32.684,32.7192,15000.0
2010-08-13 15:00:00,46.43,46.43,46.38,46.41,23800.0,32.7263,32.7263,32.691,32.7122,23800.0
2010-08-13 15:10:00,46.4,46.4,46.36,46.36,12500.0,32.7051,32.7051,32.6769,32.6769,12500.0
2010-08-13 15:20:00,46.36,46.4,46.35,46.37,30700.0,32.6769,32.7051,32.6699,32.684,30700.0
2010-08-13 15:30:00,46.36,46.41,46.34,46.4,46700.0,32.6769,32.7122,32.6628,32.7051,46700.0
2010-08-13 15:40:00,46.41,46.43,46.36,46.4,119100.0,32.7122,32.7263,32.6769,32.7051,119100.0
2010-08-13 15:50:00,46.4,46.41,46.37,46.38,170700.0,32.7051,32.7122,32.684,32.691,170700.0
2010-08-16 09:30:00,46.15,46.15,45.77,45.94,35200.0,32.5289,32.5289,32.2611,32.3809,35200.0
2010-08-16 09:40:00,45.97,46.08,45.93,46.02,22100.0,32.402,32.4796,32.3738,32.4373,22100.0
2010-08-16 09:50:00,46.02,46.04,45.94,46.0,12300.0,32.4373,32.4514,32.3809,32.4232,12300.0
2010-08-16 10:00:00,45.97,46.13,45.97,46.05,23500.0,32.402,32.5148,32.402,32.4584,23500.0
2010-08-16 10:10:00,46.06,46.28,46.04,46.26,22400.0,32.4655,32.6205,32.4514,32.6064,22400.0
2010-08-16 10:20:00,46.24,46.32,46.19,46.24,16000.0,32.5923,32.6487,32.5571,32.5923,16000.0
2010-08-16 10:30:00,46.24,46.36,46.23,46.34,23300.0,32.5923,32.6769,32.5853,32.6628,23300.0
2010-08-16 10:40:00,46.33,46.35,46.3,46.32,9500.0,32.6558,32.6699,32.6346,32.6487,9500.0
2010-08-16 10:50:00,46.32,46.38,46.3,46.38,16900.0,32.6487,32.691,32.6346,32.691,16900.0
2010-08-16 11:00:00,46.38,46.39,46.31,46.33,15400.0,32.691,32.6981,32.6417,32.6558,15400.0
2010-08-16 11:10:00,46.32,46.34,46.31,46.32,8900.0,32.6487,32.6628,32.6417,32.6487,8900.0
2010-08-16 11:20:00,46.33,46.35,46.29,46.29,12200.0,32.6558,32.6699,32.6276,32.6276,12200.0
2010-08-16 11:30:00,46.28,46.36,46.28,46.35,12700.0,32.6205,32.6769,32.6205,32.6699,12700.0
2010-08-16 11:40:00,46.34,46.36,46.32,46.33,15700.0,32.6628,32.6769,32.6487,32.6558,15700.0
2010-08-16 11:50:00,46.32,46.37,46.28,46.33,31200.0,32.6487,32.684,32.6205,32.6558,31200.0
2010-08-16 12:00:00,46.34,46.37,46.32,46.35,27000.0,32.6628,32.684,32.6487,32.6699,27000.0
2010-08-16 12:10:00,46.34,46.38,46.33,46.35,10500.0,32.6628,32.691,32.6558,32.6699,10500.0
2010-08-16 12:20:00,46.38,46.39,46.35,46.38,11000.0,32.691,32.6981,32.6699,32.691,11000.0
2010-08-16 12:30:00,46.37,46.38,46.32,46.38,15600.0,32.684,32.691,32.6487,32.691,15600.0
2010-08-16 12:40:00,46.37,46.37,46.33,46.35,12500.0,32.684,32.684,32.6558,32.6699,12500.0
2010-08-16 12:50:00,46.34,46.34,46.25,46.29,26800.0,32.6628,32.6628,32.5994,32.6276,26800.0
2010-08-16 13:00:00,46.3,46.33,46.27,46.29,19300.0,32.6346,32.6558,32.6135,32.6276,19300.0
2010-08-16 13:10:00,46.3,46.35,46.29,46.32,7900.0,32.6346,32.6699,32.6276,32.6487,7900.0
2010-08-16 13:20:00,46.31,46.36,46.3,46.32,9800.0,32.6417,32.6769,32.6346,32.6487,9800.0
2010-08-16 13:30:00,46.31,46.33,46.28,46.3,10500.0,32.6417,32.6558,32.6205,32.6346,10500.0
2010-08-16 13:40:00,46.29,46.31,46.26,46.28,15700.0,32.6276,32.6417,32.6064,32.6205,15700.0
2010-08-16 13:50:00,46.28,46.29,46.25,46.27,6100.0,32.6205,32.6276,32.5994,32.6135,6100.0
2010-08-16 14:00:00,46.27,46.32,46.24,46.26,17500.0,32.6135,32.6487,32.5923,32.6064,17500.0
2010-08-16 14:10:00,46.26,46.3,46.22,46.28,19500.0,32.6064,32.6346,32.5782,32.6205,19500.0
2010-08-16 14:20:00,46.28,46.32,46.28,46.29,19500.0,32.6205,32.6487,32.6205,32.6276,19500.0
2010-08-16 14:30:00,46.29,46.32,46.26,46.27,13800.0,32.6276,32.6487,32.6064,32.6135,13800.0
2010-08-16 14:40:00,46.27,46.36,46.2,46.28,39600.0,32.6135,32.6769,32.5641,32.6205,39600.0
2010-08-16 14:50:00,46.26,46.26,46.15,46.21,45400.0,32.6064,32.6064,32.5289,32.5712,45400.0
2010-08-16 15:00:00,46.21,46.22,46.16,46.2,24400.0,32.5712,32.5782,32.5359,32.5641,24400.0
2010-08-16 15:10:00,46.2,46.23,46.19,46.22,34600.0,32.5641,32.5853,32.5571,32.5782,34600.0
2010-08-16 15:20:00,46.21,46.22,46.19,46.21,45000.0,32.5712,32.5782,32.5571,32.5712,45000.0
2010-08-16 15:30:00,46.22,46.24,46.21,46.22,49600.0,32.5782,32.5923,32.5712,32.5782,49600.0
2010-08-16 15:40:00,46.21,46.34,46.2,46.29,94400.0,32.5712,32.6628,32.5641,32.6276,94400.0
2010-08-16 15:50:00,46.28,46.35,46.24,46.33,87100.0,32.6205,32.6699,32.5923,32.6558,87100.0
2010-08-17 09:30:00,46.52,46.74,46.51,46.66,69900.0,32.7897,32.9448,32.7826,32.8884,69900.0
2010-08-17 09:40:00,46.66,46.67,46.58,46.64,30400.0,32.8884,32.8954,32.832,32.8743,30400.0
2010-08-17 09:50:00,46.63,46.63,46.35,46.35,34400.0,32.8672,32.8672,32.6699,32.6699,34400.0
2010-08-17 10:00:00,46.34,46.4,46.3,46.3,22700.0,32.6628,32.7051,32.6346,32.6346,22700.0
2010-08-17 10:10:00,46.29,46.34,46.29,46.31,19600.0,32.6276,32.6628,32.6276,32.6417,19600.0
2010-08-17 10:20:00,46.31,46.45,46.29,46.38,76200.0,32.6417,32.7404,32.6276,32.691,76200.0
2010-08-17 10:30:00,46.38,46.53,46.35,46.53,33800.0,32.691,32.7967,32.6699,32.7967,33800.0
2010-08-17 10:40:00,46.53,46.59,46.48,46.51,40800.0,32.7967,32.839,32.7615,32.7826,40800.0
2010-08-17 10:50:00,46.51,46.66,46.51,46.62,37700.0,32.7826,32.8884,32.7826,32.8602,37700.0
2010-08-17 11:00:00,46.61,46.69,46.59,46.67,32800.0,32.8531,32.9095,32.839,32.8954,32800.0
2010-08-17 11:10:00,46.67,46.76,46.67,46.74,17300.0,32.8954,32.9589,32.8954,32.9448,17300.0
2010-08-17 11:20:00,46.75,46.81,46.74,46.76,24100.0,32.9518,32.9941,32.9448,32.9589,24100.0
2010-08-17 11:30:00,46.77,46.83,46.76,46.79,41900.0,32.9659,33.0082,32.9589,32.98,41900.0
2010-08-17 11:40:00,46.8,46.86,46.79,46.84,15900.0,32.9871,33.0293,32.98,33.0152,15900.0
2010-08-17 11:50:00,46.83,46.85,46.76,46.8,22700.0,33.0082,33.0223,32.9589,32.9871,22700.0
2010-08-17 12:00:00,46.8,46.82,46.78,46.79,15600.0,32.9871,33.0011,32.973,32.98,15600.0
2010-08-17 12:10:00,46.79,46.81,46.77,46.77,26600.0,32.98,32.9941,32.9659,32.9659,26600.0
2010-08-17 12:20:00,46.78,46.81,46.75,46.81,17500.0,32.973,32.9941,32.9518,32.9941,17500.0
2010-08-17 12:30:00,46.81,46.82,46.8,46.81,11200.0,32.9941,33.0011,32.9871,32.9941,11200.0
2010-08-17 12:40:00,46.81,46.81,46.7,46.72,31900.0,32.9941,32.9941,32.9166,32.9307,31900.0
2010-08-17 12:50:00,46.72,46.72,46.61,46.64,41600.0,32.9307,32.9307,32.8531,32.8743,41600.0
2010-08-17 13:00:00,46.64,46.68,46.64,46.67,23600.0,32.8743,32.9025,32.8743,32.8954,23600.0
2010-08-17 13:10:00,46.68,46.79,46.68,46.78,30400.0,32.9025,32.98,32.9025,32.973,30400.0
2010-08-17 13:20:00,46.79,46.92,46.79,46.91,23900.0,32.98,33.0716,32.98,33.0646,23900.0
2010-08-17 13:30:00,46.91,46.98,46.89,46.91,52700.0,33.0646,33.1139,33.0505,33.0646,52700.0
2010-08-17 13:40:00,46.92,46.98,46.91,46.98,18100.0,33.0716,33.1139,33.0646,33.1139,18100.0
2010-08-17 13:50:00,46.97,47.1,46.97,47.01,95900.0,33.1069,33.1985,33.1069,33.1351,95900.0
2010-08-17 14:00:00,47.01,47.03,46.93,46.93,34800.0,33.1351,33.1492,33.0787,33.0787,34800.0
2010-08-17 14:10:00,46.94,46.96,46.91,46.93,21900.0,33.0857,33.0998,33.0646,33.0787,21900.0
2010-08-17 14:20:00,46.93,46.97,46.89,46.89,62200.0,33.0787,33.1069,33.0505,33.0505,62200.0
2010-08-17 14:30:00,46.89,47.05,46.88,47.02,85400.0,33.0505,33.1633,33.0434,33.1421,85400.0
2010-08-17 14:40:00,47.02,47.13,47.01,47.1,49100.0,33.1421,33.2197,33.1351,33.1985,49100.0
2010-08-17 14:50:00,47.09,47.09,47.02,47.03,25100.0,33.1915,33.1915,33.1421,33.1492,25100.0
2010-08-17 15:00:00,47.03,47.04,46.99,47.02,29900.0,33.1492,33.1562,33.121,33.1421,29900.0
2010-08-17 15:10:00,47.02,47.02,46.96,46.99,30100.0,33.1421,33.1421,33.0998,33.121,30100.0
2010-08-17 15:20:00,46.99,47.05,46.98,47.05,38800.0,33.121,33.1633,33.1139,33.1633,38800.0
2010-08-17 15:30:00,47.05,47.05,46.96,46.97,63100.0,33.1633,33.1633,33.0998,33.1069,63100.0
2010-08-17 15:40:00,46.98,47.01,46.89,46.89,79700.0,33.1139,33.1351,33.0505,33.0505,79700.0
2010-08-17 15:50:00,46.89,46.95,46.85,46.87,132400.0,33.0505,33.0928,33.0223,33.0364,132400.0
2010-08-18 09:30:00,46.92,47.33,46.83,47.29,88600.0,33.0716,33.3606,33.0082,33.3324,88600.0
2010-08-18 09:40:00,47.28,47.36,47.2,47.29,63700.0,33.3254,33.3818,33.269,33.3324,63700.0
2010-08-18 09:50:00,47.29,47.29,47.15,47.22,31900.0,33.3324,33.3324,33.2337,33.2831,31900.0
2010-08-18 10:00:00,47.2,47.4,47.18,47.38,43500.0,33.269,33.41,33.2549,33.3959,43500.0
2010-08-18 10:10:00,47.37,47.43,47.35,47.36,43600.0,33.3888,33.4311,33.3747,33.3818,43600.0
2010-08-18 10:20:00,47.35,47.36,47.23,47.27,33100.0,33.3747,33.3818,33.2901,33.3183,33100.0
2010-08-18 10:30:00,47.28,47.28,47.17,47.22,55300.0,33.3254,33.3254,33.2478,33.2831,55300.0
2010-08-18 10:40:00,47.21,47.24,47.19,47.21,45700.0,33.276,33.2972,33.2619,33.276,45700.0
2010-08-18 10:50:00,47.2,47.32,47.15,47.32,25100.0,33.269,33.3536,33.2337,33.3536,25100.0
2010-08-18 11:00:00,47.3,47.31,47.24,47.28,23400.0,33.3395,33.3465,33.2972,33.3254,23400.0
2010-08-18 11:10:00,47.29,47.31,47.28,47.28,22700.0,33.3324,33.3465,33.3254,33.3254,22700.0
2010-08-18 11:20:00,47.29,47.36,47.28,47.29,20100.0,33.3324,33.3818,33.3254,33.3324,20100.0
2010-08-18 11:30:00,47.29,47.4,47.29,47.4,23100.0,33.3324,33.41,33.3324,33.41,23100.0
2010-08-18 11:40:00,47.39,47.46,47.38,47.46,22500.0,33.4029,33.4523,33.3959,33.4523,22500.0
2010-08-18 11:50:00,47.46,47.56,47.45,47.51,46400.0,33.4523,33.5227,33.4452,33.4875,46400.0
2010-08-18 12:00:00,47.5,47.5,47.37,47.38,30700.0,33.4804,33.4804,33.3888,33.3959,30700.0
2010-08-18 12:10:00,47.38,47.41,47.36,47.39,20600.0,33.3959,33.417,33.3818,33.4029,20600.0
2010-08-18 12:20:00,47.38,47.41,47.35,47.4,23500.0,33.3959,33.417,33.3747,33.41,23500.0
2010-08-18 12:30:00,47.4,47.44,47.37,47.39,12100.0,33.41,33.4382,33.3888,33.4029,12100.0
2010-08-18 12:40:00,47.39,47.56,47.39,47.56,26200.0,33.4029,33.5227,33.4029,33.5227,26200.0
2010-08-18 12:50:00,47.56,47.57,47.51,47.55,13800.0,33.5227,33.5298,33.4875,33.5157,13800.0
2010-08-18 13:00:00,47.55,47.57,47.52,47.54,30600.0,33.5157,33.5298,33.4945,33.5086,30600.0
2010-08-18 13:10:00,47.54,47.58,47.53,47.56,14600.0,33.5086,33.5368,33.5016,33.5227,14600.0
2010-08-18 13:20:00,47.57,47.65,47.57,47.65,10400.0,33.5298,33.5862,33.5298,33.5862,10400.0
2010-08-18 13:30:00,47.64,47.67,47.6,47.61,15300.0,33.5791,33.6003,33.5509,33.558,15300.0
2010-08-18 13:40:00,47.6,47.68,47.6,47.68,24500.0,33.5509,33.6073,33.5509,33.6073,24500.0
2010-08-18 13:50:00,47.68,47.71,47.67,47.71,19000.0,33.6073,33.6285,33.6003,33.6285,19000.0
2010-08-18 14:00:00,47.71,47.76,47.7,47.75,55900.0,33.6285,33.6637,33.6214,33.6567,55900.0
2010-08-18 14:10:00,47.75,47.79,47.73,47.76,29100.0,33.6567,33.6849,33.6426,33.6637,29100.0
2010-08-18 14:20:00,47.75,47.8,47.75,47.79,45000.0,33.6567,33.6919,33.6567,33.6849,45000.0
2010-08-18 14:30:00,47.8,47.81,47.77,47.77,38300.0,33.6919,33.699,33.6708,33.6708,38300.0
2010-08-18 14:40:00,47.77,47.83,47.77,47.81,36900.0,33.6708,33.713,33.6708,33.699,36900.0
2010-08-18 14:50:00,47.8,47.81,47.76,47.76,26600.0,33.6919,33.699,33.6637,33.6637,26600.0
2010-08-18 15:00:00,47.77,47.79,47.74,47.76,49400.0,33.6708,33.6849,33.6496,33.6637,49400.0
2010-08-18 15:10:00,47.76,47.78,47.68,47.68,81000.0,33.6637,33.6778,33.6073,33.6073,81000.0
2010-08-18 15:20:00,47.68,47.76,47.68,47.71,57600.0,33.6073,33.6637,33.6073,33.6285,57600.0
2010-08-18 15:30:00,47.71,47.76,47.67,47.68,62600.0,33.6285,33.6637,33.6003,33.6073,62600.0
2010-08-18 15:40:00,47.67,47.69,47.62,47.66,116300.0,33.6003,33.6144,33.565,33.5932,116300.0
2010-08-18 15:50:00,47.66,47.67,47.57,47.6,138700.0,33.5932,33.6003,33.5298,33.5509,138700.0
2010-08-19 09:30:00,47.59,47.65,47.29,47.55,46600.0,33.5439,33.5862,33.3324,33.5157,46600.0
2010-08-19 09:40:00,47.56,47.62,47.46,47.47,31900.0,33.5227,33.565,33.4523,33.4593,31900.0
2010-08-19 09:50:00,47.45,47.49,47.37,47.46,29600.0,33.4452,33.4734,33.3888,33.4523,29600.0
2010-08-19 10:00:00,47.45,47.47,47.06,47.26,77300.0,33.4452,33.4593,33.1703,33.3113,77300.0
2010-08-19 10:10:00,47.25,47.31,47.2,47.3,59100.0,33.3042,33.3465,33.269,33.3395,59100.0
2010-08-19 10:20:00,47.3,47.31,47.19,47.22,28200.0,33.3395,33.3465,33.2619,33.2831,28200.0
2010-08-19 10:30:00,47.22,47.34,47.17,47.25,41000.0,33.2831,33.3677,33.2478,33.3042,41000.0
2010-08-19 10:40:00,47.25,47.28,47.18,47.27,27500.0,33.3042,33.3254,33.2549,33.3183,27500.0
2010-08-19 10:50:00,47.27,47.3,47.17,47.28,21900.0,33.3183,33.3395,33.2478,33.3254,21900.0
2010-08-19 11:00:00,47.28,47.28,47.1,47.14,31700.0,33.3254,33.3254,33.1985,33.2267,31700.0
2010-08-19 11:10:00,47.14,47.22,47.13,47.18,24100.0,33.2267,33.2831,33.2197,33.2549,24100.0
2010-08-19 11:20:00,47.17,47.27,47.17,47.24,19800.0,33.2478,33.3183,33.2478,33.2972,19800.0
2010-08-19 11:30:00,47.25,47.26,47.1,47.15,30600.0,33.3042,33.3113,33.1985,33.2337,30600.0
2010-08-19 11:40:00,47.16,47.16,47.1,47.1,34200.0,33.2408,33.2408,33.1985,33.1985,34200.0
2010-08-19 11:50:00,47.1,47.17,47.07,47.16,37700.0,33.1985,33.2478,33.1774,33.2408,37700.0
2010-08-19 12:00:00,47.16,47.2,47.13,47.19,27300.0,33.2408,33.269,33.2197,33.2619,27300.0
2010-08-19 12:10:00,47.19,47.19,47.1,47.18,77900.0,33.2619,33.2619,33.1985,33.2549,77900.0
2010-08-19 12:20:00,47.2,47.25,47.1,47.11,50300.0,33.269,33.3042,33.1985,33.2056,50300.0
2010-08-19 12:30:00,47.12,47.16,47.1,47.11,12600.0,33.2126,33.2408,33.1985,33.2056,12600.0
2010-08-19 12:40:00,47.1,47.18,47.1,47.15,48600.0,33.1985,33.2549,33.1985,33.2337,48600.0
2010-08-19 12:50:00,47.14,47.14,47.1,47.13,10900.0,33.2267,33.2267,33.1985,33.2197,10900.0
2010-08-19 13:00:00,47.13,47.2,47.13,47.18,12400.0,33.2197,33.269,33.2197,33.2549,12400.0
2010-08-19 13:10:00,47.18,47.18,47.11,47.14,23600.0,33.2549,33.2549,33.2056,33.2267,23600.0
2010-08-19 13:20:00,47.14,47.14,47.1,47.1,25500.0,33.2267,33.2267,33.1985,33.1985,25500.0
2010-08-19 13:30:00,47.11,47.17,47.08,47.15,46600.0,33.2056,33.2478,33.1844,33.2337,46600.0
2010-08-19 13:40:00,47.17,47.17,47.08,47.12,22100.0,33.2478,33.2478,33.1844,33.2126,22100.0
2010-08-19 13:50:00,47.12,47.13,47.06,47.07,19400.0,33.2126,33.2197,33.1703,33.1774,19400.0
2010-08-19 14:00:00,47.07,47.1,47.03,47.1,35300.0,33.1774,33.1985,33.1492,33.1985,35300.0
2010-08-19 14:10:00,47.1,47.16,47.08,47.1,24100.0,33.1985,33.2408,33.1844,33.1985,24100.0
2010-08-19 14:20:00,47.1,47.17,47.09,47.12,22500.0,33.1985,33.2478,33.1915,33.2126,22500.0
2010-08-19 14:30:00,47.12,47.15,47.09,47.09,28700.0,33.2126,33.2337,33.1915,33.1915,28700.0
2010-08-19 14:40:00,47.09,47.16,47.05,47.13,29100.0,33.1915,33.2408,33.1633,33.2197,29100.0
2010-08-19 14:50:00,47.14,47.19,47.13,47.17,30400.0,33.2267,33.2619,33.2197,33.2478,30400.0
2010-08-19 15:00:00,47.17,47.2,47.13,47.18,33400.0,33.2478,33.269,33.2197,33.2549,33400.0
2010-08-19 15:10:00,47.18,47.29,47.16,47.26,34300.0,33.2549,33.3324,33.2408,33.3113,34300.0
2010-08-19 15:20:00,47.27,47.31,47.23,47.23,47200.0,33.3183,33.3465,33.2901,33.2901,47200.0
2010-08-19 15:30:00,47.23,47.27,47.2,47.2,56200.0,33.2901,33.3183,33.269,33.269,56200.0
2010-08-19 15:40:00,47.2,47.21,47.13,47.17,106800.0,33.269,33.276,33.2197,33.2478,106800.0
2010-08-19 15:50:00,47.17,47.22,47.13,47.14,116500.0,33.2478,33.2831,33.2197,33.2267,116500.0
2010-08-20 09:30:00,47.05,47.42,46.97,47.32,185900.0,33.1633,33.4241,33.1069,33.3536,185900.0
2010-08-20 09:40:00,47.25,47.46,47.19,47.34,78200.0,33.3042,33.4523,33.2619,33.3677,78200.0
2010-08-20 09:50:00,47.35,47.69,47.27,47.62,139100.0,33.3747,33.6144,33.3183,33.565,139100.0
2010-08-20 10:00:00,47.62,47.68,47.25,47.4,108000.0,33.565,33.6073,33.3042,33.41,108000.0
2010-08-20 10:10:00,47.42,47.43,47.19,47.35,45200.0,33.4241,33.4311,33.2619,33.3747,45200.0
2010-08-20 10:20:00,47.35,47.43,47.23,47.34,28000.0,33.3747,33.4311,33.2901,33.3677,28000.0
2010-08-20 10:30:00,47.37,47.44,47.33,47.38,20200.0,33.3888,33.4382,33.3606,33.3959,20200.0
2010-08-20 10:40:00,47.4,47.44,47.33,47.33,19700.0,33.41,33.4382,33.3606,33.3606,19700.0
2010-08-20 10:50:00,47.33,47.45,47.31,47.45,31900.0,33.3606,33.4452,33.3465,33.4452,31900.0
2010-08-20 11:00:00,47.44,47.6,47.44,47.6,50600.0,33.4382,33.5509,33.4382,33.5509,50600.0
2010-08-20 11:10:00,47.6,47.6,47.54,47.58,19300.0,33.5509,33.5509,33.5086,33.5368,19300.0
2010-08-20 11:20:00,47.59,47.77,47.55,47.77,65900.0,33.5439,33.6708,33.5157,33.6708,65900.0
2010-08-20 11:30:00,47.77,47.81,47.7,47.8,75800.0,33.6708,33.699,33.6214,33.6919,75800.0
2010-08-20 11:40:00,47.79,47.9,47.79,47.89,68800.0,33.6849,33.7624,33.6849,33.7553,68800.0
2010-08-20 11:50:00,47.89,47.96,47.84,47.91,53200.0,33.7553,33.8047,33.7201,33.7694,53200.0
2010-08-20 12:00:00,47.9,47.93,47.87,47.87,36100.0,33.7624,33.7835,33.7412,33.7412,36100.0
2010-08-20 12:10:00,47.87,47.88,47.72,47.75,37200.0,33.7412,33.7483,33.6355,33.6567,37200.0
2010-08-20 12:20:00,47.76,47.79,47.73,47.76,25200.0,33.6637,33.6849,33.6426,33.6637,25200.0
2010-08-20 12:30:00,47.76,47.8,47.75,47.76,13700.0,33.6637,33.6919,33.6567,33.6637,13700.0
2010-08-20 12:40:00,47.76,47.76,47.58,47.58,36100.0,33.6637,33.6637,33.5368,33.5368,36100.0
2010-08-20 12:50:00,47.58,47.63,47.54,47.62,24400.0,33.5368,33.5721,33.5086,33.565,24400.0
2010-08-20 13:00:00,47.62,47.66,47.57,47.61,27500.0,33.565,33.5932,33.5298,33.558,27500.0
2010-08-20 13:10:00,47.61,47.64,47.59,47.63,19500.0,33.558,33.5791,33.5439,33.5721,19500.0
2010-08-20 13:20:00,47.62,47.68,47.6,47.6,17800.0,33.565,33.6073,33.5509,33.5509,17800.0
2010-08-20 13:30:00,47.6,47.61,47.53,47.56,29100.0,33.5509,33.558,33.5016,33.5227,29100.0
2010-08-20 13:40:00,47.57,47.59,47.56,47.56,12300.0,33.5298,33.5439,33.5227,33.5227,12300.0
2010-08-20 13:50:00,47.57,47.65,47.56,47.6,17000.0,33.5298,33.5862,33.5227,33.5509,17000.0
2010-08-20 14:00:00,47.6,47.61,47.56,47.56,22400.0,33.5509,33.558,33.5227,33.5227,22400.0
2010-08-20 14:10:00,47.56,47.6,47.53,47.56,19500.0,33.5227,33.5509,33.5016,33.5227,19500.0
2010-08-20 14:20:00,47.56,47.6,47.51,47.56,25900.0,33.5227,33.5509,33.4875,33.5227,25900.0
2010-08-20 14:30:00,47.56,47.62,47.56,47.61,31100.0,33.5227,33.565,33.5227,33.558,31100.0
2010-08-20 14:40:00,47.61,47.72,47.6,47.64,52300.0,33.558,33.6355,33.5509,33.5791,52300.0
2010-08-20 14:50:00,47.65,47.66,47.61,47.62,34800.0,33.5862,33.5932,33.558,33.565,34800.0
2010-08-20 15:00:00,47.63,47.66,47.59,47.63,33100.0,33.5721,33.5932,33.5439,33.5721,33100.0
2010-08-20 15:10:00,47.63,47.65,47.58,47.59,37500.0,33.5721,33.5862,33.5368,33.5439,37500.0
2010-08-20 15:20:00,47.6,47.64,47.57,47.64,25700.0,33.5509,33.5791,33.5298,33.5791,25700.0
2010-08-20 15:30:00,47.63,47.76,47.63,47.71,93100.0,33.5721,33.6637,33.5721,33.6285,93100.0
2010-08-20 15:40:00,47.7,47.81,47.7,47.75,139700.0,33.6214,33.699,33.6214,33.6567,139700.0
2010-08-20 15:50:00,47.74,47.77,47.7,47.72,141400.0,33.6496,33.6708,33.6214,33.6355,141400.0
2010-08-23 09:30:00,47.59,47.67,47.4,47.66,41100.0,33.7698,33.8266,33.635,33.8195,41100.0
2010-08-23 09:40:00,47.64,47.8,47.57,47.79,29400.0,33.8053,33.9188,33.7556,33.9117,29400.0
2010-08-23 09:50:00,47.8,47.8,47.66,47.7,33000.0,33.9188,33.9188,33.8195,33.8479,33000.0
2010-08-23 10:00:00,47.72,47.72,47.63,47.66,21400.0,33.8621,33.8621,33.7982,33.8195,21400.0
2010-08-23 10:10:00,47.67,47.68,47.6,47.63,14100.0,33.8266,33.8337,33.7769,33.7982,14100.0
2010-08-23 10:20:00,47.62,47.69,47.52,47.69,32200.0,33.7911,33.8408,33.7201,33.8408,32200.0
2010-08-23 10:30:00,47.69,47.77,47.68,47.74,26700.0,33.8408,33.8975,33.8337,33.8763,26700.0
2010-08-23 10:40:00,47.74,47.74,47.5,47.58,33300.0,33.8763,33.8763,33.706,33.7627,33300.0
2010-08-23 10:50:00,47.58,47.65,47.56,47.63,34800.0,33.7627,33.8124,33.7485,33.7982,34800.0
2010-08-23 11:00:00,47.62,47.62,47.44,47.55,22900.0,33.7911,33.7911,33.6634,33.7414,22900.0
2010-08-23 11:10:00,47.55,47.66,47.55,47.64,14400.0,33.7414,33.8195,33.7414,33.8053,14400.0
2010-08-23 11:20:00,47.65,47.65,47.54,47.56,17900.0,33.8124,33.8124,33.7343,33.7485,17900.0
2010-08-23 11:30:00,47.56,47.56,47.5,47.52,28200.0,33.7485,33.7485,33.706,33.7201,28200.0
2010-08-23 11:40:00,47.53,47.55,47.51,47.54,29100.0,33.7272,33.7414,33.713,33.7343,29100.0
2010-08-23 11:50:00,47.53,47.55,47.46,47.47,23700.0,33.7272,33.7414,33.6776,33.6847,23700.0
2010-08-23 12:00:00,47.47,47.53,47.45,47.52,21100.0,33.6847,33.7272,33.6705,33.7201,21100.0
2010-08-23 12:10:00,47.52,47.57,47.49,47.5,19600.0,33.7201,33.7556,33.6989,33.706,19600.0
2010-08-23 12:20:00,47.5,47.52,47.47,47.49,49200.0,33.706,33.7201,33.6847,33.6989,49200.0
2010-08-23 12:30:00,47.5,47.61,47.49,47.61,12400.0,33.706,33.784,33.6989,33.784,12400.0
2010-08-23 12:40:00,47.61,47.63,47.58,47.63,12200.0,33.784,33.7982,33.7627,33.7982,12200.0
2010-08-23 12:50:00,47.63,47.65,47.59,47.64,13900.0,33.7982,33.8124,33.7698,33.8053,13900.0
2010-08-23 13:00:00,47.64,47.65,47.58,47.63,13400.0,33.8053,33.8124,33.7627,33.7982,13400.0
2010-08-23 13:10:00,47.63,47.64,47.59,47.63,20200.0,33.7982,33.8053,33.7698,33.7982,20200.0
2010-08-23 13:20:00,47.63,47.64,47.62,47.64,13500.0,33.7982,33.8053,33.7911,33.8053,13500.0
2010-08-23 13:30:00,47.64,47.7,47.62,47.63,21700.0,33.8053,33.8479,33.7911,33.7982,21700.0
2010-08-23 13:40:00,47.62,47.72,47.59,47.71,19400.0,33.7911,33.8621,33.7698,33.855,19400.0
2010-08-23 13:50:00,47.71,47.74,47.67,47.74,19600.0,33.855,33.8763,33.8266,33.8763,19600.0
2010-08-23 14:00:00,47.74,47.77,47.69,47.76,43700.0,33.8763,33.8975,33.8408,33.8904,43700.0
2010-08-23 14:10:00,47.75,47.77,47.68,47.72,25000.0,33.8834,33.8975,33.8337,33.8621,25000.0
2010-08-23 14:20:00,47.72,47.78,47.71,47.78,24800.0,33.8621,33.9046,33.855,33.9046,24800.0
2010-08-23 14:30:00,47.77,47.79,47.74,47.75,21800.0,33.8975,33.9117,33.8763,33.8834,21800.0
2010-08-23 14:40:00,47.75,47.76,47.71,47.72,19000.0,33.8834,33.8904,33.855,33.8621,19000.0
2010-08-23 14:50:00,47.71,47.74,47.68,47.68,22700.0,33.855,33.8763,33.8337,33.8337,22700.0
2010-08-23 15:00:00,47.69,47.71,47.65,47.67,25200.0,33.8408,33.855,33.8124,33.8266,25200.0
2010-08-23 15:10:00,47.67,47.73,47.65,47.67,33600.0,33.8266,33.8692,33.8124,33.8266,33600.0
2010-08-23 15:20:00,47.67,47.73,47.61,47.63,37000.0,33.8266,33.8692,33.784,33.7982,37000.0
2010-08-23 15:30:00,47.64,47.65,47.53,47.57,40700.0,33.8053,33.8124,33.7272,33.7556,40700.0
2010-08-23 15:40:00,47.56,47.6,47.52,47.58,59900.0,33.7485,33.7769,33.7201,33.7627,59900.0
2010-08-23 15:50:00,47.59,47.6,47.49,47.54,92300.0,33.7698,33.7769,33.6989,33.7343,92300.0
2010-08-24 09:30:00,47.15,47.35,47.0,47.05,33900.0,33.4576,33.5995,33.3512,33.3866,33900.0
2010-08-24 09:40:00,47.04,47.2,46.99,47.01,16800.0,33.3795,33.4931,33.3441,33.3582,16800.0
2010-08-24 09:50:00,47.03,47.06,46.96,47.01,18300.0,33.3724,33.3937,33.3228,33.3582,18300.0
2010-08-24 10:00:00,47.0,47.01,46.75,46.89,48200.0,33.3512,33.3582,33.1738,33.2731,48200.0
2010-08-24 10:10:00,46.93,46.99,46.88,46.94,17800.0,33.3015,33.3441,33.266,33.3086,17800.0
2010-08-24 10:20:00,46.93,46.98,46.83,46.86,25400.0,33.3015,33.337,33.2305,33.2518,25400.0
2010-08-24 10:30:00,46.86,46.88,46.76,46.8,10300.0,33.2518,33.266,33.1808,33.2092,10300.0
2010-08-24 10:40:00,46.82,46.89,46.78,46.79,14600.0,33.2234,33.2731,33.195,33.2021,14600.0
2010-08-24 10:50:00,46.8,46.82,46.71,46.76,15000.0,33.2092,33.2234,33.1454,33.1808,15000.0
2010-08-24 11:00:00,46.77,46.85,46.75,46.75,21600.0,33.1879,33.2447,33.1738,33.1738,21600.0
2010-08-24 11:10:00,46.75,46.83,46.74,46.8,56300.0,33.1738,33.2305,33.1667,33.2092,56300.0
2010-08-24 11:20:00,46.83,46.83,46.78,46.8,20900.0,33.2305,33.2305,33.195,33.2092,20900.0
2010-08-24 11:30:00,46.81,46.83,46.77,46.79,34900.0,33.2163,33.2305,33.1879,33.2021,34900.0
2010-08-24 11:40:00,46.79,46.82,46.76,46.77,20500.0,33.2021,33.2234,33.1808,33.1879,20500.0
2010-08-24 11:50:00,46.77,46.8,46.75,46.76,8900.0,33.1879,33.2092,33.1738,33.1808,8900.0
2010-08-24 12:00:00,46.74,46.79,46.71,46.79,19200.0,33.1667,33.2021,33.1454,33.2021,19200.0
2010-08-24 12:10:00,46.79,46.82,46.78,46.79,15600.0,33.2021,33.2234,33.195,33.2021,15600.0
2010-08-24 12:20:00,46.78,46.81,46.75,46.77,17800.0,33.195,33.2163,33.1738,33.1879,17800.0
2010-08-24 12:30:00,46.81,46.82,46.77,46.8,19500.0,33.2163,33.2234,33.1879,33.2092,19500.0
2010-08-24 12:40:00,46.8,46.81,46.72,46.73,12400.0,33.2092,33.2163,33.1525,33.1596,12400.0
2010-08-24 12:50:00,46.73,46.79,46.72,46.72,15800.0,33.1596,33.2021,33.1525,33.1525,15800.0
2010-08-24 13:00:00,46.72,46.78,46.72,46.77,14400.0,33.1525,33.195,33.1525,33.1879,14400.0
2010-08-24 13:10:00,46.77,46.8,46.75,46.77,30200.0,33.1879,33.2092,33.1738,33.1879,30200.0
2010-08-24 13:20:00,46.77,46.8,46.76,46.8,32300.0,33.1879,33.2092,33.1808,33.2092,32300.0
2010-08-24 13:30:00,46.8,46.8,46.74,46.75,31100.0,33.2092,33.2092,33.1667,33.1738,31100.0
2010-08-24 13:40:00,46.76,46.76,46.67,46.68,21600.0,33.1808,33.1808,33.117,33.1241,21600.0
2010-08-24 13:50:00,46.69,46.72,46.64,46.65,12000.0,33.1312,33.1525,33.0957,33.1028,12000.0
2010-08-24 14:00:00,46.65,46.72,46.64,46.69,15200.0,33.1028,33.1525,33.0957,33.1312,15200.0
2010-08-24 14:10:00,46.69,46.77,46.66,46.75,24400.0,33.1312,33.1879,33.1099,33.1738,24400.0
2010-08-24 14:20:00,46.75,46.78,46.65,46.66,26800.0,33.1738,33.195,33.1028,33.1099,26800.0
2010-08-24 14:30:00,46.67,46.77,46.63,46.76,31000.0,33.117,33.1879,33.0886,33.1808,31000.0
2010-08-24 14:40:00,46.76,46.84,46.75,46.79,84900.0,33.1808,33.2376,33.1738,33.2021,84900.0
2010-08-24 14:50:00,46.8,46.8,46.73,46.76,74500.0,33.2092,33.2092,33.1596,33.1808,74500.0
2010-08-24 15:00:00,46.76,46.82,46.72,46.81,55100.0,33.1808,33.2234,33.1525,33.2163,55100.0
2010-08-24 15:10:00,46.82,46.88,46.79,46.88,47100.0,33.2234,33.266,33.2021,33.266,47100.0
2010-08-24 15:20:00,46.88,47.02,46.87,46.99,57700.0,33.266,33.3653,33.2589,33.3441,57700.0
2010-08-24 15:30:00,46.99,47.01,46.87,46.88,105700.0,33.3441,33.3582,33.2589,33.266,105700.0
2010-08-24 15:40:00,46.88,46.88,46.77,46.86,136900.0,33.266,33.266,33.1879,33.2518,136900.0
2010-08-24 15:50:00,46.86,46.87,46.73,46.78,190500.0,33.2518,33.2589,33.1596,33.195,190500.0
2010-08-25 09:30:00,46.74,46.79,46.44,46.53,26700.0,33.1667,33.2021,32.9538,33.0176,26700.0
2010-08-25 09:40:00,46.52,46.54,46.3,46.3,25800.0,33.0105,33.0247,32.8544,32.8544,25800.0
2010-08-25 09:50:00,46.3,46.33,46.2,46.27,36400.0,32.8544,32.8757,32.7835,32.8331,36400.0
2010-08-25 10:00:00,46.28,46.36,46.16,46.3,60700.0,32.8402,32.897,32.7551,32.8544,60700.0
2010-08-25 10:10:00,46.3,46.35,46.22,46.33,33100.0,32.8544,32.8899,32.7977,32.8757,33100.0
2010-08-25 10:20:00,46.33,46.37,46.25,46.29,27500.0,32.8757,32.9041,32.819,32.8473,27500.0
2010-08-25 10:30:00,46.29,46.34,46.24,46.25,24700.0,32.8473,32.8828,32.8119,32.819,24700.0
2010-08-25 10:40:00,46.26,46.32,46.26,46.32,15800.0,32.826,32.8686,32.826,32.8686,15800.0
2010-08-25 10:50:00,46.32,46.33,46.27,46.31,19400.0,32.8686,32.8757,32.8331,32.8615,19400.0
2010-08-25 11:00:00,46.31,46.38,46.31,46.35,41100.0,32.8615,32.9112,32.8615,32.8899,41100.0
2010-08-25 11:10:00,46.35,46.37,46.26,46.35,31000.0,32.8899,32.9041,32.826,32.8899,31000.0
2010-08-25 11:20:00,46.34,46.38,46.32,46.36,36400.0,32.8828,32.9112,32.8686,32.897,36400.0
2010-08-25 11:30:00,46.36,46.42,46.36,46.41,19000.0,32.897,32.9396,32.897,32.9325,19000.0
2010-08-25 11:40:00,46.41,46.44,46.39,46.42,18100.0,32.9325,32.9538,32.9183,32.9396,18100.0
2010-08-25 11:50:00,46.41,46.44,46.4,46.4,14800.0,32.9325,32.9538,32.9254,32.9254,14800.0
2010-08-25 12:00:00,46.41,46.42,46.38,46.4,39100.0,32.9325,32.9396,32.9112,32.9254,39100.0
2010-08-25 12:10:00,46.39,46.47,46.38,46.46,33500.0,32.9183,32.9751,32.9112,32.968,33500.0
2010-08-25 12:20:00,46.46,46.46,46.41,46.43,16900.0,32.968,32.968,32.9325,32.9467,16900.0
2010-08-25 12:30:00,46.43,46.46,46.4,46.45,137600.0,32.9467,32.968,32.9254,32.9609,137600.0
2010-08-25 12:40:00,46.44,46.46,46.43,46.43,19900.0,32.9538,32.968,32.9467,32.9467,19900.0
2010-08-25 12:50:00,46.44,46.44,46.36,46.36,20800.0,32.9538,32.9538,32.897,32.897,20800.0
2010-08-25 13:00:00,46.36,46.37,46.31,46.32,28200.0,32.897,32.9041,32.8615,32.8686,28200.0
2010-08-25 13:10:00,46.32,46.33,46.28,46.3,43900.0,32.8686,32.8757,32.8402,32.8544,43900.0
2010-08-25 13:20:00,46.3,46.33,46.28,46.29,22600.0,32.8544,32.8757,32.8402,32.8473,22600.0
2010-08-25 13:30:00,46.29,46.38,46.29,46.38,49000.0,32.8473,32.9112,32.8473,32.9112,49000.0
2010-08-25 13:40:00,46.38,46.39,46.33,46.33,34800.0,32.9112,32.9183,32.8757,32.8757,34800.0
2010-08-25 13:50:00,46.34,46.38,46.31,46.37,18500.0,32.8828,32.9112,32.8615,32.9041,18500.0
2010-08-25 14:00:00,46.38,46.38,46.37,46.38,20800.0,32.9112,32.9112,32.9041,32.9112,20800.0
2010-08-25 14:10:00,46.38,46.4,46.35,46.36,39700.0,32.9112,32.9254,32.8899,32.897,39700.0
2010-08-25 14:20:00,46.35,46.36,46.3,46.3,25600.0,32.8899,32.897,32.8544,32.8544,25600.0
2010-08-25 14:30:00,46.31,46.45,46.28,46.42,48900.0,32.8615,32.9609,32.8402,32.9396,48900.0
2010-08-25 14:40:00,46.42,46.43,46.35,46.37,52000.0,32.9396,32.9467,32.8899,32.9041,52000.0
2010-08-25 14:50:00,46.38,46.4,46.33,46.37,36300.0,32.9112,32.9254,32.8757,32.9041,36300.0
2010-08-25 15:00:00,46.38,46.4,46.33,46.35,41900.0,32.9112,32.9254,32.8757,32.8899,41900.0
2010-08-25 15:10:00,46.36,46.39,46.28,46.29,38400.0,32.897,32.9183,32.8402,32.8473,38400.0
2010-08-25 15:20:00,46.28,46.3,46.24,46.29,62200.0,32.8402,32.8544,32.8119,32.8473,62200.0
2010-08-25 15:30:00,46.3,46.45,46.26,46.44,76000.0,32.8544,32.9609,32.826,32.9538,76000.0
2010-08-25 15:40:00,46.43,46.56,46.43,46.5,133100.0,32.9467,33.0389,32.9467,32.9964,133100.0
2010-08-25 15:50:00,46.5,46.51,46.36,46.38,108800.0,32.9964,33.0034,32.897,32.9112,108800.0
2010-08-26 09:30:00,46.42,46.5,46.31,46.49,19700.0,32.9396,32.9964,32.8615,32.9893,19700.0
2010-08-26 09:40:00,46.49,46.5,46.32,46.38,17700.0,32.9893,32.9964,32.8686,32.9112,17700.0
2010-08-26 09:50:00,46.37,46.42,46.33,46.38,20200.0,32.9041,32.9396,32.8757,32.9112,20200.0
2010-08-26 10:00:00,46.34,46.55,46.33,46.55,35900.0,32.8828,33.0318,32.8757,33.0318,35900.0
2010-08-26 10:10:00,46.54,46.55,46.49,46.52,23900.0,33.0247,33.0318,32.9893,33.0105,23900.0
2010-08-26 10:20:00,46.51,46.56,46.44,46.47,38000.0,33.0034,33.0389,32.9538,32.9751,38000.0
2010-08-26 10:30:00,46.47,46.56,46.47,46.56,22500.0,32.9751,33.0389,32.9751,33.0389,22500.0
2010-08-26 10:40:00,46.56,46.57,46.52,46.52,16100.0,33.0389,33.046,33.0105,33.0105,16100.0
2010-08-26 10:50:00,46.5,46.51,46.45,46.47,15500.0,32.9964,33.0034,32.9609,32.9751,15500.0
2010-08-26 11:00:00,46.48,46.49,46.25,46.29,24900.0,32.9822,32.9893,32.819,32.8473,24900.0
2010-08-26 11:10:00,46.3,46.47,46.28,46.44,25900.0,32.8544,32.9751,32.8402,32.9538,25900.0
2010-08-26 11:20:00,46.43,46.44,46.35,46.35,14700.0,32.9467,32.9538,32.8899,32.8899,14700.0
2010-08-26 11:30:00,46.36,46.45,46.33,46.43,18200.0,32.897,32.9609,32.8757,32.9467,18200.0
2010-08-26 11:40:00,46.43,46.49,46.37,46.49,24100.0,32.9467,32.9893,32.9041,32.9893,24100.0
2010-08-26 11:50:00,46.48,46.52,46.43,46.51,28000.0,32.9822,33.0105,32.9467,33.0034,28000.0
2010-08-26 12:00:00,46.51,46.64,46.51,46.64,49300.0,33.0034,33.0957,33.0034,33.0957,49300.0
2010-08-26 12:10:00,46.63,46.64,46.53,46.56,13000.0,33.0886,33.0957,33.0176,33.0389,13000.0
2010-08-26 12:20:00,46.55,46.57,46.54,46.56,9500.0,33.0318,33.046,33.0247,33.0389,9500.0
2010-08-26 12:30:00,46.55,46.62,46.55,46.61,7200.0,33.0318,33.0815,33.0318,33.0744,7200.0
2010-08-26 12:40:00,46.6,46.66,46.59,46.65,10000.0,33.0673,33.1099,33.0602,33.1028,10000.0
2010-08-26 12:50:00,46.64,46.65,46.5,46.58,65500.0,33.0957,33.1028,32.9964,33.0531,65500.0
2010-08-26 13:00:00,46.59,46.64,46.56,46.56,9600.0,33.0602,33.0957,33.0389,33.0389,9600.0
2010-08-26 13:10:00,46.56,46.56,46.51,46.54,7400.0,33.0389,33.0389,33.0034,33.0247,7400.0
2010-08-26 13:20:00,46.55,46.64,46.55,46.64,9600.0,33.0318,33.0957,33.0318,33.0957,9600.0
2010-08-26 13:30:00,46.63,46.65,46.53,46.63,27600.0,33.0886,33.1028,33.0176,33.0886,27600.0
2010-08-26 13:40:00,46.64,46.68,46.52,46.59,73000.0,33.0957,33.1241,33.0105,33.0602,73000.0
2010-08-26 13:50:00,46.59,46.64,46.57,46.62,21900.0,33.0602,33.0957,33.046,33.0815,21900.0
2010-08-26 14:00:00,46.61,46.63,46.54,46.57,17200.0,33.0744,33.0886,33.0247,33.046,17200.0
2010-08-26 14:10:00,46.57,46.57,46.47,46.5,18600.0,33.046,33.046,32.9751,32.9964,18600.0
2010-08-26 14:20:00,46.51,46.53,46.49,46.5,10300.0,33.0034,33.0176,32.9893,32.9964,10300.0
2010-08-26 14:30:00,46.51,46.54,46.45,46.53,27600.0,33.0034,33.0247,32.9609,33.0176,27600.0
2010-08-26 14:40:00,46.53,46.54,46.45,46.48,22000.0,33.0176,33.0247,32.9609,32.9822,22000.0
2010-08-26 14:50:00,46.47,46.52,46.44,46.45,27700.0,32.9751,33.0105,32.9538,32.9609,27700.0
2010-08-26 15:00:00,46.46,46.52,46.44,46.52,33800.0,32.968,33.0105,32.9538,33.0105,33800.0
2010-08-26 15:10:00,46.52,46.53,46.47,46.53,35500.0,33.0105,33.0176,32.9751,33.0176,35500.0
2010-08-26 15:20:00,46.52,46.62,46.52,46.61,34200.0,33.0105,33.0815,33.0105,33.0744,34200.0
2010-08-26 15:30:00,46.6,46.65,46.57,46.63,39800.0,33.0673,33.1028,33.046,33.0886,39800.0
2010-08-26 15:40:00,46.63,46.71,46.6,46.64,88400.0,33.0886,33.1454,33.0673,33.0957,88400.0
2010-08-26 15:50:00,46.65,46.65,46.49,46.52,92300.0,33.1028,33.1028,32.9893,33.0105,92300.0
2010-08-27 09:30:00,46.56,46.75,46.5,46.59,47000.0,33.0389,33.1738,32.9964,33.0602,47000.0
2010-08-27 09:40:00,46.6,46.62,46.46,46.49,29500.0,33.0673,33.0815,32.968,32.9893,29500.0
2010-08-27 09:50:00,46.49,46.65,46.46,46.49,21500.0,32.9893,33.1028,32.968,32.9893,21500.0
2010-08-27 10:00:00,46.5,46.55,46.26,46.35,61500.0,32.9964,33.0318,32.826,32.8899,61500.0
2010-08-27 10:10:00,46.37,46.68,46.37,46.65,36100.0,32.9041,33.1241,32.9041,33.1028,36100.0
2010-08-27 10:20:00,46.63,46.67,46.39,46.55,76400.0,33.0886,33.117,32.9183,33.0318,76400.0
2010-08-27 10:30:00,46.57,46.73,46.57,46.7,25800.0,33.046,33.1596,33.046,33.1383,25800.0
2010-08-27 10:40:00,46.69,46.75,46.54,46.62,36900.0,33.1312,33.1738,33.0247,33.0815,36900.0
2010-08-27 10:50:00,46.61,46.66,46.48,46.62,22000.0,33.0744,33.1099,32.9822,33.0815,22000.0
2010-08-27 11:00:00,46.62,46.89,46.62,46.81,22000.0,33.0815,33.2731,33.0815,33.2163,22000.0
2010-08-27 11:10:00,46.81,46.83,46.62,46.74,47300.0,33.2163,33.2305,33.0815,33.1667,47300.0
2010-08-27 11:20:00,46.75,46.8,46.52,46.72,65800.0,33.1738,33.2092,33.0105,33.1525,65800.0
2010-08-27 11:30:00,46.74,46.79,46.62,46.62,34300.0,33.1667,33.2021,33.0815,33.0815,34300.0
2010-08-27 11:40:00,46.62,46.67,46.57,46.67,18400.0,33.0815,33.117,33.046,33.117,18400.0
2010-08-27 11:50:00,46.67,46.7,46.66,46.69,12000.0,33.117,33.1383,33.1099,33.1312,12000.0
2010-08-27 12:00:00,46.7,46.75,46.68,46.7,14200.0,33.1383,33.1738,33.1241,33.1383,14200.0
2010-08-27 12:10:00,46.69,46.82,46.69,46.82,8900.0,33.1312,33.2234,33.1312,33.2234,8900.0
2010-08-27 12:20:00,46.82,46.88,46.82,46.88,15100.0,33.2234,33.266,33.2234,33.266,15100.0
2010-08-27 12:30:00,46.87,46.88,46.74,46.78,33300.0,33.2589,33.266,33.1667,33.195,33300.0
2010-08-27 12:40:00,46.77,46.81,46.74,46.76,12200.0,33.1879,33.2163,33.1667,33.1808,12200.0
2010-08-27 12:50:00,46.77,46.77,46.68,46.74,22800.0,33.1879,33.1879,33.1241,33.1667,22800.0
2010-08-27 13:00:00,46.73,46.74,46.64,46.74,19000.0,33.1596,33.1667,33.0957,33.1667,19000.0
2010-08-27 13:10:00,46.75,46.76,46.69,46.73,10700.0,33.1738,33.1808,33.1312,33.1596,10700.0
2010-08-27 13:20:00,46.74,46.82,46.73,46.82,9800.0,33.1667,33.2234,33.1596,33.2234,9800.0
2010-08-27 13:30:00,46.83,46.9,46.82,46.84,20400.0,33.2305,33.2802,33.2234,33.2376,20400.0
2010-08-27 13:40:00,46.85,46.88,46.84,46.84,11200.0,33.2447,33.266,33.2376,33.2376,11200.0
2010-08-27 13:50:00,46.84,46.94,46.84,46.94,15700.0,33.2376,33.3086,33.2376,33.3086,15700.0
2010-08-27 14:00:00,46.95,46.95,46.81,46.85,15400.0,33.3157,33.3157,33.2163,33.2447,15400.0
2010-08-27 14:10:00,46.86,46.92,46.86,46.92,15500.0,33.2518,33.2944,33.2518,33.2944,15500.0
2010-08-27 14:20:00,46.92,46.92,46.72,46.79,60400.0,33.2944,33.2944,33.1525,33.2021,60400.0
2010-08-27 14:30:00,46.79,46.86,46.79,46.86,15200.0,33.2021,33.2518,33.2021,33.2518,15200.0
2010-08-27 14:40:00,46.87,46.9,46.82,46.84,30800.0,33.2589,33.2802,33.2234,33.2376,30800.0
2010-08-27 14:50:00,46.84,46.87,46.84,46.87,17100.0,33.2376,33.2589,33.2376,33.2589,17100.0
2010-08-27 15:00:00,46.87,46.88,46.85,46.88,22600.0,33.2589,33.266,33.2447,33.266,22600.0
2010-08-27 15:10:00,46.87,46.89,46.86,46.88,26500.0,33.2589,33.2731,33.2518,33.266,26500.0
2010-08-27 15:20:00,46.88,47.0,46.87,46.99,28600.0,33.266,33.3512,33.2589,33.3441,28600.0
2010-08-27 15:30:00,47.0,47.01,46.96,46.97,39000.0,33.3512,33.3582,33.3228,33.3299,39000.0
2010-08-27 15:40:00,46.97,47.06,46.97,47.02,58200.0,33.3299,33.3937,33.3299,33.3653,58200.0
2010-08-27 15:50:00,47.02,47.09,47.01,47.08,82300.0,33.3653,33.415,33.3582,33.4079,82300.0
2010-08-30 09:30:00,46.81,46.81,46.52,46.65,43600.0,33.2163,33.2163,33.0105,33.1028,43600.0
2010-08-30 09:40:00,46.64,46.75,46.57,46.6,46300.0,33.0957,33.1738,33.046,33.0673,46300.0
2010-08-30 09:50:00,46.61,46.64,46.5,46.51,37900.0,33.0744,33.0957,32.9964,33.0034,37900.0
2010-08-30 10:00:00,46.51,46.65,46.47,46.64,34800.0,33.0034,33.1028,32.9751,33.0957,34800.0
2010-08-30 10:10:00,46.63,46.64,46.51,46.54,47200.0,33.0886,33.0957,33.0034,33.0247,47200.0
2010-08-30 10:20:00,46.53,46.62,46.49,46.51,44100.0,33.0176,33.0815,32.9893,33.0034,44100.0
2010-08-30 10:30:00,46.52,46.53,46.38,46.43,20400.0,33.0105,33.0176,32.9112,32.9467,20400.0
2010-08-30 10:40:00,46.42,46.53,46.41,46.5,26200.0,32.9396,33.0176,32.9325,32.9964,26200.0
2010-08-30 10:50:00,46.5,46.54,46.47,46.48,18600.0,32.9964,33.0247,32.9751,32.9822,18600.0
2010-08-30 11:00:00,46.48,46.49,46.41,46.41,15900.0,32.9822,32.9893,32.9325,32.9325,15900.0
2010-08-30 11:10:00,46.41,46.42,46.34,46.34,19200.0,32.9325,32.9396,32.8828,32.8828,19200.0
2010-08-30 11:20:00,46.34,46.36,46.32,46.32,23500.0,32.8828,32.897,32.8686,32.8686,23500.0
2010-08-30 11:30:00,46.33,46.35,46.24,46.25,28500.0,32.8757,32.8899,32.8119,32.819,28500.0
2010-08-30 11:40:00,46.26,46.33,46.25,46.3,40400.0,32.826,32.8757,32.819,32.8544,40400.0
2010-08-30 11:50:00,46.32,46.36,46.29,46.35,25100.0,32.8686,32.897,32.8473,32.8899,25100.0
2010-08-30 12:00:00,46.34,46.35,46.27,46.28,28800.0,32.8828,32.8899,32.8331,32.8402,28800.0
2010-08-30 12:10:00,46.28,46.3,46.25,46.25,19300.0,32.8402,32.8544,32.819,32.819,19300.0
2010-08-30 12:20:00,46.25,46.28,46.23,46.23,17600.0,32.819,32.8402,32.8048,32.8048,17600.0
2010-08-30 12:30:00,46.24,46.25,46.21,46.24,16300.0,32.8119,32.819,32.7906,32.8119,16300.0
2010-08-30 12:40:00,46.24,46.25,46.22,46.22,14900.0,32.8119,32.819,32.7977,32.7977,14900.0
2010-08-30 12:50:00,46.22,46.22,46.17,46.19,20100.0,32.7977,32.7977,32.7622,32.7764,20100.0
2010-08-30 13:00:00,46.19,46.21,46.16,46.18,11200.0,32.7764,32.7906,32.7551,32.7693,11200.0
2010-08-30 13:10:00,46.18,46.22,46.16,46.22,13700.0,32.7693,32.7977,32.7551,32.7977,13700.0
2010-08-30 13:20:00,46.21,46.21,46.07,46.08,36200.0,32.7906,32.7906,32.6912,32.6983,36200.0
2010-08-30 13:30:00,46.08,46.13,46.08,46.13,15100.0,32.6983,32.7338,32.6983,32.7338,15100.0
2010-08-30 13:40:00,46.12,46.19,46.12,46.17,24400.0,32.7267,32.7764,32.7267,32.7622,24400.0
2010-08-30 13:50:00,46.17,46.2,46.12,46.14,15800.0,32.7622,32.7835,32.7267,32.7409,15800.0
2010-08-30 14:00:00,46.15,46.18,46.08,46.08,22600.0,32.748,32.7693,32.6983,32.6983,22600.0
2010-08-30 14:10:00,46.09,46.1,46.06,46.07,22600.0,32.7054,32.7125,32.6841,32.6912,22600.0
2010-08-30 14:20:00,46.06,46.12,46.05,46.1,20200.0,32.6841,32.7267,32.677,32.7125,20200.0
2010-08-30 14:30:00,46.1,46.13,46.05,46.05,31400.0,32.7125,32.7338,32.677,32.677,31400.0
2010-08-30 14:40:00,46.06,46.08,46.01,46.01,32000.0,32.6841,32.6983,32.6487,32.6487,32000.0
2010-08-30 14:50:00,46.02,46.05,46.0,46.0,27100.0,32.6557,32.677,32.6416,32.6416,27100.0
2010-08-30 15:00:00,46.01,46.06,45.97,45.97,33200.0,32.6487,32.6841,32.6203,32.6203,33200.0
2010-08-30 15:10:00,45.98,46.0,45.91,45.94,37400.0,32.6274,32.6416,32.5777,32.599,37400.0
2010-08-30 15:20:00,45.94,45.94,45.88,45.88,46000.0,32.599,32.599,32.5564,32.5564,46000.0
2010-08-30 15:30:00,45.9,45.95,45.86,45.93,65000.0,32.5706,32.6061,32.5422,32.5919,65000.0
2010-08-30 15:40:00,45.94,45.95,45.89,45.9,85300.0,32.599,32.6061,32.5635,32.5706,85300.0
2010-08-30 15:50:00,45.89,45.94,45.78,45.78,184400.0,32.5635,32.599,32.4854,32.4854,184400.0
2010-08-31 09:30:00,45.75,45.96,45.73,45.89,43200.0,32.4642,32.6132,32.45,32.5635,43200.0
2010-08-31 09:40:00,45.93,46.05,45.88,45.93,61800.0,32.5919,32.677,32.5564,32.5919,61800.0
2010-08-31 09:50:00,45.93,46.02,45.81,45.94,31400.0,32.5919,32.6557,32.5067,32.599,31400.0
2010-08-31 10:00:00,45.94,46.09,45.94,46.06,26200.0,32.599,32.7054,32.599,32.6841,26200.0
2010-08-31 10:10:00,46.06,46.23,46.06,46.22,15400.0,32.6841,32.8048,32.6841,32.7977,15400.0
2010-08-31 10:20:00,46.21,46.24,46.15,46.21,13100.0,32.7906,32.8119,32.748,32.7906,13100.0
2010-08-31 10:30:00,46.2,46.27,46.18,46.22,40300.0,32.7835,32.8331,32.7693,32.7977,40300.0
2010-08-31 10:40:00,46.23,46.24,46.17,46.23,16800.0,32.8048,32.8119,32.7622,32.8048,16800.0
2010-08-31 10:50:00,46.24,46.32,46.23,46.3,15800.0,32.8119,32.8686,32.8048,32.8544,15800.0
2010-08-31 11:00:00,46.3,46.35,46.27,46.28,16700.0,32.8544,32.8899,32.8331,32.8402,16700.0
2010-08-31 11:10:00,46.28,46.44,46.22,46.43,35600.0,32.8402,32.9538,32.7977,32.9467,35600.0
2010-08-31 11:20:00,46.42,46.61,46.41,46.53,35800.0,32.9396,33.0744,32.9325,33.0176,35800.0
2010-08-31 11:30:00,46.5,46.5,46.41,46.46,11700.0,32.9964,32.9964,32.9325,32.968,11700.0
2010-08-31 11:40:00,46.46,46.56,46.46,46.56,16800.0,32.968,33.0389,32.968,33.0389,16800.0
2010-08-31 11:50:00,46.55,46.65,46.55,46.64,22300.0,33.0318,33.1028,33.0318,33.0957,22300.0
2010-08-31 12:00:00,46.63,46.65,46.53,46.53,9300.0,33.0886,33.1028,33.0176,33.0176,9300.0
2010-08-31 12:10:00,46.52,46.58,46.51,46.55,8000.0,33.0105,33.0531,33.0034,33.0318,8000.0
2010-08-31 12:20:00,46.54,46.55,46.49,46.55,7000.0,33.0247,33.0318,32.9893,33.0318,7000.0
2010-08-31 12:30:00,46.54,46.61,46.54,46.6,18700.0,33.0247,33.0744,33.0247,33.0673,18700.0
2010-08-31 12:40:00,46.6,46.67,46.6,46.66,24800.0,33.0673,33.117,33.0673,33.1099,24800.0
2010-08-31 12:50:00,46.66,46.69,46.59,46.64,22100.0,33.1099,33.1312,33.0602,33.0957,22100.0
2010-08-31 13:00:00,46.63,46.7,46.62,46.69,29900.0,33.0886,33.1383,33.0815,33.1312,29900.0
2010-08-31 13:10:00,46.69,46.8,46.69,46.77,22400.0,33.1312,33.2092,33.1312,33.1879,22400.0
2010-08-31 13:20:00,46.76,46.79,46.72,46.78,14000.0,33.1808,33.2021,33.1525,33.195,14000.0
2010-08-31 13:30:00,46.79,46.81,46.72,46.77,33500.0,33.2021,33.2163,33.1525,33.1879,33500.0
2010-08-31 13:40:00,46.77,46.81,46.75,46.76,23600.0,33.1879,33.2163,33.1738,33.1808,23600.0
2010-08-31 13:50:00,46.76,46.84,46.76,46.83,17900.0,33.1808,33.2376,33.1808,33.2305,17900.0
2010-08-31 14:00:00,46.82,46.85,46.7,46.72,38800.0,33.2234,33.2447,33.1383,33.1525,38800.0
2010-08-31 14:10:00,46.73,46.75,46.65,46.67,19600.0,33.1596,33.1738,33.1028,33.117,19600.0
2010-08-31 14:20:00,46.66,46.72,46.65,46.7,29400.0,33.1099,33.1525,33.1028,33.1383,29400.0
2010-08-31 14:30:00,46.7,46.7,46.6,46.61,41300.0,33.1383,33.1383,33.0673,33.0744,41300.0
2010-08-31 14:40:00,46.62,46.63,46.5,46.51,29700.0,33.0815,33.0886,32.9964,33.0034,29700.0
2010-08-31 14:50:00,46.5,46.53,46.42,46.43,25600.0,32.9964,33.0176,32.9396,32.9467,25600.0
2010-08-31 15:00:00,46.43,46.49,46.4,46.42,51600.0,32.9467,32.9893,32.9254,32.9396,51600.0
2010-08-31 15:10:00,46.42,46.44,46.38,46.42,30300.0,32.9396,32.9538,32.9112,32.9396,30300.0
2010-08-31 15:20:00,46.43,46.45,46.36,46.38,26400.0,32.9467,32.9609,32.897,32.9112,26400.0
2010-08-31 15:30:00,46.39,46.42,46.31,46.33,55900.0,32.9183,32.9396,32.8615,32.8757,55900.0
2010-08-31 15:40:00,46.32,46.56,46.32,46.49,98700.0,32.8686,33.0389,32.8686,32.9893,98700.0
2010-08-31 15:50:00,46.49,46.52,46.41,46.42,135000.0,32.9893,33.0105,32.9325,32.9396,135000.0
2010-09-01 09:30:00,46.84,46.99,46.8,46.98,16900.0,33.2376,33.3441,33.2092,33.337,16900.0
2010-09-01 09:40:00,46.97,47.0,46.75,46.76,33000.0,33.3299,33.3512,33.1738,33.1808,33000.0
2010-09-01 09:50:00,46.78,46.93,46.75,46.91,19500.0,33.195,33.3015,33.1738,33.2873,19500.0
2010-09-01 10:00:00,46.91,47.23,46.89,47.21,50600.0,33.2873,33.5144,33.2731,33.5002,50600.0
2010-09-01 10:10:00,47.21,47.32,47.19,47.19,32200.0,33.5002,33.5782,33.486,33.486,32200.0
2010-09-01 10:20:00,47.19,47.2,47.01,47.14,16000.0,33.486,33.4931,33.3582,33.4505,16000.0
2010-09-01 10:30:00,47.15,47.26,47.11,47.21,21700.0,33.4576,33.5356,33.4292,33.5002,21700.0
2010-09-01 10:40:00,47.22,47.23,47.15,47.2,12300.0,33.5073,33.5144,33.4576,33.4931,12300.0
2010-09-01 10:50:00,47.21,47.32,47.16,47.16,16500.0,33.5002,33.5782,33.4647,33.4647,16500.0
2010-09-01 11:00:00,47.17,47.26,47.17,47.22,10300.0,33.4718,33.5356,33.4718,33.5073,10300.0
2010-09-01 11:10:00,47.22,47.31,47.19,47.27,17200.0,33.5073,33.5711,33.486,33.5427,17200.0
2010-09-01 11:20:00,47.27,47.29,47.2,47.26,17800.0,33.5427,33.5569,33.4931,33.5356,17800.0
2010-09-01 11:30:00,47.26,47.33,47.26,47.28,20700.0,33.5356,33.5853,33.5356,33.5498,20700.0
2010-09-01 11:40:00,47.29,47.31,47.23,47.24,23000.0,33.5569,33.5711,33.5144,33.5215,23000.0
2010-09-01 11:50:00,47.24,47.3,47.22,47.23,24900.0,33.5215,33.564,33.5073,33.5144,24900.0
2010-09-01 12:00:00,47.24,47.28,47.21,47.26,31900.0,33.5215,33.5498,33.5002,33.5356,31900.0
2010-09-01 12:10:00,47.26,47.26,47.24,47.25,16600.0,33.5356,33.5356,33.5215,33.5286,16600.0
2010-09-01 12:20:00,47.24,47.26,47.22,47.25,13400.0,33.5215,33.5356,33.5073,33.5286,13400.0
2010-09-01 12:30:00,47.24,47.26,47.23,47.26,9400.0,33.5215,33.5356,33.5144,33.5356,9400.0
2010-09-01 12:40:00,47.26,47.26,47.19,47.22,22500.0,33.5356,33.5356,33.486,33.5073,22500.0
2010-09-01 12:50:00,47.21,47.26,47.2,47.25,8100.0,33.5002,33.5356,33.4931,33.5286,8100.0
2010-09-01 13:00:00,47.26,47.26,47.24,47.26,12000.0,33.5356,33.5356,33.5215,33.5356,12000.0
2010-09-01 13:10:00,47.25,47.26,47.19,47.2,11000.0,33.5286,33.5356,33.486,33.4931,11000.0
2010-09-01 13:20:00,47.21,47.24,47.19,47.23,10900.0,33.5002,33.5215,33.486,33.5144,10900.0
2010-09-01 13:30:00,47.23,47.25,47.21,47.24,15400.0,33.5144,33.5286,33.5002,33.5215,15400.0
2010-09-01 13:40:00,47.25,47.25,47.22,47.24,21100.0,33.5286,33.5286,33.5073,33.5215,21100.0
2010-09-01 13:50:00,47.23,47.24,47.17,47.2,22400.0,33.5144,33.5215,33.4718,33.4931,22400.0
2010-09-01 14:00:00,47.21,47.23,47.15,47.2,28800.0,33.5002,33.5144,33.4576,33.4931,28800.0
2010-09-01 14:10:00,47.2,47.21,47.14,47.14,15500.0,33.4931,33.5002,33.4505,33.4505,15500.0
2010-09-01 14:20:00,47.14,47.19,47.12,47.18,16400.0,33.4505,33.486,33.4363,33.4789,16400.0
2010-09-01 14:30:00,47.19,47.22,47.18,47.21,17200.0,33.486,33.5073,33.4789,33.5002,17200.0
2010-09-01 14:40:00,47.21,47.22,47.18,47.22,21100.0,33.5002,33.5073,33.4789,33.5073,21100.0
2010-09-01 14:50:00,47.21,47.22,47.18,47.19,14000.0,33.5002,33.5073,33.4789,33.486,14000.0
2010-09-01 15:00:00,47.19,47.2,47.12,47.18,23700.0,33.486,33.4931,33.4363,33.4789,23700.0
2010-09-01 15:10:00,47.17,47.19,47.14,47.17,20900.0,33.4718,33.486,33.4505,33.4718,20900.0
2010-09-01 15:20:00,47.17,47.18,47.1,47.12,33400.0,33.4718,33.4789,33.4221,33.4363,33400.0
2010-09-01 15:30:00,47.12,47.17,47.09,47.13,63200.0,33.4363,33.4718,33.415,33.4434,63200.0
2010-09-01 15:40:00,47.13,47.19,47.05,47.06,108300.0,33.4434,33.486,33.3866,33.3937,108300.0
2010-09-01 15:50:00,47.05,47.16,47.02,47.16,165500.0,33.3866,33.4647,33.3653,33.4647,165500.0
2010-09-02 09:30:00,47.32,47.38,46.95,46.95,48100.0,33.5782,33.6208,33.3157,33.3157,48100.0
2010-09-02 09:40:00,46.94,46.94,46.8,46.9,46400.0,33.3086,33.3086,33.2092,33.2802,46400.0
2010-09-02 09:50:00,46.89,46.91,46.76,46.81,49600.0,33.2731,33.2873,33.1808,33.2163,49600.0
2010-09-02 10:00:00,46.81,46.9,46.77,46.83,49000.0,33.2163,33.2802,33.1879,33.2305,49000.0
2010-09-02 10:10:00,46.83,46.87,46.71,46.71,30700.0,33.2305,33.2589,33.1454,33.1454,30700.0
2010-09-02 10:20:00,46.69,46.75,46.68,46.71,19300.0,33.1312,33.1738,33.1241,33.1454,19300.0
2010-09-02 10:30:00,46.7,46.71,46.58,46.59,29700.0,33.1383,33.1454,33.0531,33.0602,29700.0
2010-09-02 10:40:00,46.59,46.61,46.47,46.5,27500.0,33.0602,33.0744,32.9751,32.9964,27500.0
2010-09-02 10:50:00,46.49,46.57,46.49,46.53,30300.0,32.9893,33.046,32.9893,33.0176,30300.0
2010-09-02 11:00:00,46.54,46.57,46.45,46.45,25800.0,33.0247,33.046,32.9609,32.9609,25800.0
2010-09-02 11:10:00,46.44,46.52,46.44,46.49,27500.0,32.9538,33.0105,32.9538,32.9893,27500.0
2010-09-02 11:20:00,46.49,46.54,46.47,46.49,37000.0,32.9893,33.0247,32.9751,32.9893,37000.0
2010-09-02 11:30:00,46.49,46.64,46.49,46.64,37800.0,32.9893,33.0957,32.9893,33.0957,37800.0
2010-09-02 11:40:00,46.63,46.74,46.63,46.7,20200.0,33.0886,33.1667,33.0886,33.1383,20200.0
2010-09-02 11:50:00,46.71,46.72,46.62,46.64,20500.0,33.1454,33.1525,33.0815,33.0957,20500.0
2010-09-02 12:00:00,46.65,46.74,46.64,46.7,22800.0,33.1028,33.1667,33.0957,33.1383,22800.0
2010-09-02 12:10:00,46.71,46.72,46.67,46.68,17600.0,33.1454,33.1525,33.117,33.1241,17600.0
2010-09-02 12:20:00,46.68,46.69,46.66,46.66,14600.0,33.1241,33.1312,33.1099,33.1099,14600.0
2010-09-02 12:30:00,46.66,46.7,46.66,46.68,18700.0,33.1099,33.1383,33.1099,33.1241,18700.0
2010-09-02 12:40:00,46.68,46.69,46.63,46.64,12100.0,33.1241,33.1312,33.0886,33.0957,12100.0
2010-09-02 12:50:00,46.64,46.67,46.64,46.65,13500.0,33.0957,33.117,33.0957,33.1028,13500.0
2010-09-02 13:00:00,46.65,46.66,46.65,46.66,4900.0,33.1028,33.1099,33.1028,33.1099,4900.0
2010-09-02 13:10:00,46.65,46.67,46.63,46.66,24100.0,33.1028,33.117,33.0886,33.1099,24100.0
2010-09-02 13:20:00,46.65,46.66,46.57,46.58,16300.0,33.1028,33.1099,33.046,33.0531,16300.0
2010-09-02 13:30:00,46.58,46.6,46.55,46.55,12400.0,33.0531,33.0673,33.0318,33.0318,12400.0
2010-09-02 13:40:00,46.56,46.56,46.51,46.53,12600.0,33.0389,33.0389,33.0034,33.0176,12600.0
2010-09-02 13:50:00,46.53,46.59,46.53,46.59,12400.0,33.0176,33.0602,33.0176,33.0602,12400.0
2010-09-02 14:00:00,46.58,46.64,46.58,46.64,20000.0,33.0531,33.0957,33.0531,33.0957,20000.0
2010-09-02 14:10:00,46.64,46.69,46.64,46.67,21300.0,33.0957,33.1312,33.0957,33.117,21300.0
2010-09-02 14:20:00,46.68,46.68,46.62,46.65,16100.0,33.1241,33.1241,33.0815,33.1028,16100.0
2010-09-02 14:30:00,46.65,46.77,46.64,46.77,23400.0,33.1028,33.1879,33.0957,33.1879,23400.0
2010-09-02 14:40:00,46.77,46.78,46.72,46.72,21900.0,33.1879,33.195,33.1525,33.1525,21900.0
2010-09-02 14:50:00,46.72,46.76,46.71,46.72,28800.0,33.1525,33.1808,33.1454,33.1525,28800.0
2010-09-02 15:00:00,46.72,46.8,46.72,46.8,33400.0,33.1525,33.2092,33.1525,33.2092,33400.0
2010-09-02 15:10:00,46.79,46.81,46.79,46.81,20600.0,33.2021,33.2163,33.2021,33.2163,20600.0
2010-09-02 15:20:00,46.81,46.85,46.8,46.85,34200.0,33.2163,33.2447,33.2092,33.2447,34200.0
2010-09-02 15:30:00,46.85,46.94,46.83,46.92,58500.0,33.2447,33.3086,33.2305,33.2944,58500.0
2010-09-02 15:40:00,46.92,46.99,46.89,46.96,83800.0,33.2944,33.3441,33.2731,33.3228,83800.0
2010-09-02 15:50:00,46.97,46.98,46.92,46.97,98600.0,33.3299,33.337,33.2944,33.3299,98600.0
2010-09-03 09:30:00,47.16,47.16,46.71,46.8,61400.0,33.4647,33.4647,33.1454,33.2092,61400.0
2010-09-03 09:40:00,46.82,46.94,46.76,46.89,28800.0,33.2234,33.3086,33.1808,33.2731,28800.0
2010-09-03 09:50:00,46.88,46.97,46.88,46.9,7700.0,33.266,33.3299,33.266,33.2802,7700.0
2010-09-03 10:00:00,46.87,46.92,46.75,46.87,16900.0,33.2589,33.2944,33.1738,33.2589,16900.0
2010-09-03 10:10:00,46.86,46.91,46.75,46.81,17200.0,33.2518,33.2873,33.1738,33.2163,17200.0
2010-09-03 10:20:00,46.82,46.84,46.72,46.76,15700.0,33.2234,33.2376,33.1525,33.1808,15700.0
2010-09-03 10:30:00,46.79,46.84,46.76,46.76,24600.0,33.2021,33.2376,33.1808,33.1808,24600.0
2010-09-03 10:40:00,46.76,46.86,46.72,46.85,18300.0,33.1808,33.2518,33.1525,33.2447,18300.0
2010-09-03 10:50:00,46.84,46.9,46.79,46.9,24400.0,33.2376,33.2802,33.2021,33.2802,24400.0
2010-09-03 11:00:00,46.89,46.94,46.83,46.94,14700.0,33.2731,33.3086,33.2305,33.3086,14700.0
2010-09-03 11:10:00,46.94,46.99,46.84,46.96,27500.0,33.3086,33.3441,33.2376,33.3228,27500.0
2010-09-03 11:20:00,46.95,47.0,46.91,46.97,15000.0,33.3157,33.3512,33.2873,33.3299,15000.0
2010-09-03 11:30:00,46.96,46.97,46.93,46.97,14400.0,33.3228,33.3299,33.3015,33.3299,14400.0
2010-09-03 11:40:00,46.98,47.0,46.91,46.92,14700.0,33.337,33.3512,33.2873,33.2944,14700.0
2010-09-03 11:50:00,46.91,47.02,46.9,46.98,13400.0,33.2873,33.3653,33.2802,33.337,13400.0
2010-09-03 12:00:00,46.98,47.0,46.91,46.91,13400.0,33.337,33.3512,33.2873,33.2873,13400.0
2010-09-03 12:10:00,46.91,46.95,46.91,46.91,5200.0,33.2873,33.3157,33.2873,33.2873,5200.0
2010-09-03 12:20:00,46.9,46.99,46.9,46.99,8200.0,33.2802,33.3441,33.2802,33.3441,8200.0
2010-09-03 12:30:00,46.98,47.04,46.97,47.02,13400.0,33.337,33.3795,33.3299,33.3653,13400.0
2010-09-03 12:40:00,47.02,47.04,46.94,46.98,29900.0,33.3653,33.3795,33.3086,33.337,29900.0
2010-09-03 12:50:00,46.98,47.07,46.94,47.01,31400.0,33.337,33.4008,33.3086,33.3582,31400.0
2010-09-03 13:00:00,47.01,47.03,46.95,46.98,9800.0,33.3582,33.3724,33.3157,33.337,9800.0
2010-09-03 13:10:00,46.97,47.01,46.96,46.98,7100.0,33.3299,33.3582,33.3228,33.337,7100.0
2010-09-03 13:20:00,46.99,47.03,46.97,46.98,6300.0,33.3441,33.3724,33.3299,33.337,6300.0
2010-09-03 13:30:00,46.97,47.07,46.96,47.05,11500.0,33.3299,33.4008,33.3228,33.3866,11500.0
2010-09-03 13:40:00,47.05,47.06,46.98,46.99,8700.0,33.3866,33.3937,33.337,33.3441,8700.0
2010-09-03 13:50:00,47.0,47.02,46.96,46.96,13400.0,33.3512,33.3653,33.3228,33.3228,13400.0
2010-09-03 14:00:00,46.97,47.0,46.96,47.0,6200.0,33.3299,33.3512,33.3228,33.3512,6200.0
2010-09-03 14:10:00,46.99,47.03,46.97,47.03,6800.0,33.3441,33.3724,33.3299,33.3724,6800.0
2010-09-03 14:20:00,47.03,47.05,47.0,47.03,7700.0,33.3724,33.3866,33.3512,33.3724,7700.0
2010-09-03 14:30:00,47.03,47.1,47.03,47.07,9200.0,33.3724,33.4221,33.3724,33.4008,9200.0
2010-09-03 14:40:00,47.07,47.08,47.02,47.02,8100.0,33.4008,33.4079,33.3653,33.3653,8100.0
2010-09-03 14:50:00,47.02,47.04,46.98,47.02,13000.0,33.3653,33.3795,33.337,33.3653,13000.0
2010-09-03 15:00:00,47.02,47.07,47.02,47.04,15900.0,33.3653,33.4008,33.3653,33.3795,15900.0
2010-09-03 15:10:00,47.04,47.06,47.01,47.03,16700.0,33.3795,33.3937,33.3582,33.3724,16700.0
2010-09-03 15:20:00,47.03,47.07,47.02,47.05,16100.0,33.3724,33.4008,33.3653,33.3866,16100.0
2010-09-03 15:30:00,47.05,47.09,47.02,47.04,30500.0,33.3866,33.415,33.3653,33.3795,30500.0
2010-09-03 15:40:00,47.04,47.11,47.03,47.06,37000.0,33.3795,33.4292,33.3724,33.3937,37000.0
2010-09-03 15:50:00,47.06,47.18,47.03,47.16,68600.0,33.3937,33.4789,33.3724,33.4647,68600.0
2010-09-07 09:30:00,46.95,47.05,46.68,46.74,24600.0,33.3157,33.3866,33.1241,33.1667,24600.0
2010-09-07 09:40:00,46.74,46.89,46.73,46.74,19900.0,33.1667,33.2731,33.1596,33.1667,19900.0
2010-09-07 09:50:00,46.74,46.76,46.65,46.68,30200.0,33.1667,33.1808,33.1028,33.1241,30200.0
2010-09-07 10:00:00,46.67,46.72,46.63,46.66,13700.0,33.117,33.1525,33.0886,33.1099,13700.0
2010-09-07 10:10:00,46.66,46.76,46.66,46.73,14500.0,33.1099,33.1808,33.1099,33.1596,14500.0
2010-09-07 10:20:00,46.74,46.77,46.71,46.75,15400.0,33.1667,33.1879,33.1454,33.1738,15400.0
2010-09-07 10:30:00,46.75,46.78,46.71,46.76,24400.0,33.1738,33.195,33.1454,33.1808,24400.0
2010-09-07 10:40:00,46.75,46.77,46.72,46.73,9000.0,33.1738,33.1879,33.1525,33.1596,9000.0
2010-09-07 10:50:00,46.72,46.73,46.68,46.72,11000.0,33.1525,33.1596,33.1241,33.1525,11000.0
2010-09-07 11:00:00,46.71,46.75,46.71,46.75,13900.0,33.1454,33.1738,33.1454,33.1738,13900.0
2010-09-07 11:10:00,46.75,46.8,46.73,46.77,14600.0,33.1738,33.2092,33.1596,33.1879,14600.0
2010-09-07 11:20:00,46.78,46.83,46.78,46.81,13800.0,33.195,33.2305,33.195,33.2163,13800.0
2010-09-07 11:30:00,46.81,46.83,46.74,46.75,19900.0,33.2163,33.2305,33.1667,33.1738,19900.0
2010-09-07 11:40:00,46.75,46.78,46.72,46.73,11700.0,33.1738,33.195,33.1525,33.1596,11700.0
2010-09-07 11:50:00,46.73,46.81,46.72,46.78,15400.0,33.1596,33.2163,33.1525,33.195,15400.0
2010-09-07 12:00:00,46.77,46.81,46.74,46.74,25000.0,33.1879,33.2163,33.1667,33.1667,25000.0
2010-09-07 12:10:00,46.75,46.77,46.46,46.5,109300.0,33.1738,33.1879,32.968,32.9964,109300.0
2010-09-07 12:20:00,46.49,46.49,46.18,46.26,213500.0,32.9893,32.9893,32.7693,32.826,213500.0
2010-09-07 12:30:00,46.27,46.37,46.24,46.36,86900.0,32.8331,32.9041,32.8119,32.897,86900.0
2010-09-07 12:40:00,46.35,46.43,46.25,46.33,70500.0,32.8899,32.9467,32.819,32.8757,70500.0
2010-09-07 12:50:00,46.32,46.39,46.3,46.37,42100.0,32.8686,32.9183,32.8544,32.9041,42100.0
2010-09-07 13:00:00,46.37,46.38,46.24,46.36,127800.0,32.9041,32.9112,32.8119,32.897,127800.0
2010-09-07 13:10:00,46.36,46.48,46.36,46.48,19100.0,32.897,32.9822,32.897,32.9822,19100.0
2010-09-07 13:20:00,46.48,46.49,46.43,46.47,20900.0,32.9822,32.9893,32.9467,32.9751,20900.0
2010-09-07 13:30:00,46.48,46.48,46.45,46.47,14900.0,32.9822,32.9822,32.9609,32.9751,14900.0
2010-09-07 13:40:00,46.47,46.52,46.46,46.49,21900.0,32.9751,33.0105,32.968,32.9893,21900.0
2010-09-07 13:50:00,46.5,46.59,46.5,46.58,13600.0,32.9964,33.0602,32.9964,33.0531,13600.0
2010-09-07 14:00:00,46.58,46.62,46.58,46.59,11400.0,33.0531,33.0815,33.0531,33.0602,11400.0
2010-09-07 14:10:00,46.58,46.6,46.51,46.51,21000.0,33.0531,33.0673,33.0034,33.0034,21000.0
2010-09-07 14:20:00,46.51,46.55,46.5,46.54,19700.0,33.0034,33.0318,32.9964,33.0247,19700.0
2010-09-07 14:30:00,46.54,46.54,46.47,46.47,20800.0,33.0247,33.0247,32.9751,32.9751,20800.0
2010-09-07 14:40:00,46.46,46.51,46.46,46.49,15400.0,32.968,33.0034,32.968,32.9893,15400.0
2010-09-07 14:50:00,46.5,46.52,46.4,46.42,23700.0,32.9964,33.0105,32.9254,32.9396,23700.0
2010-09-07 15:00:00,46.42,46.49,46.4,46.47,25400.0,32.9396,32.9893,32.9254,32.9751,25400.0
2010-09-07 15:10:00,46.46,46.47,46.4,46.43,39400.0,32.968,32.9751,32.9254,32.9467,39400.0
2010-09-07 15:20:00,46.42,46.51,46.42,46.48,38400.0,32.9396,33.0034,32.9396,32.9822,38400.0
2010-09-07 15:30:00,46.49,46.57,46.48,46.54,43700.0,32.9893,33.046,32.9822,33.0247,43700.0
2010-09-07 15:40:00,46.54,46.55,46.51,46.51,42700.0,33.0247,33.0318,33.0034,33.0034,42700.0
2010-09-07 15:50:00,46.51,46.51,46.41,46.44,136900.0,33.0034,33.0034,32.9325,32.9538,136900.0
2010-09-08 09:30:00,46.43,46.57,46.19,46.19,31600.0,32.9467,33.046,32.7764,32.7764,31600.0
2010-09-08 09:40:00,46.21,46.3,46.19,46.27,25400.0,32.7906,32.8544,32.7764,32.8331,25400.0
2010-09-08 09:50:00,46.26,46.36,46.24,46.33,24500.0,32.826,32.897,32.8119,32.8757,24500.0
2010-09-08 10:00:00,46.36,46.4,46.31,46.38,24600.0,32.897,32.9254,32.8615,32.9112,24600.0
2010-09-08 10:10:00,46.4,46.4,46.28,46.28,19900.0,32.9254,32.9254,32.8402,32.8402,19900.0
2010-09-08 10:20:00,46.28,46.39,46.28,46.36,19400.0,32.8402,32.9183,32.8402,32.897,19400.0
2010-09-08 10:30:00,46.36,46.41,46.32,46.32,34300.0,32.897,32.9325,32.8686,32.8686,34300.0
2010-09-08 10:40:00,46.37,46.41,46.37,46.4,14500.0,32.9041,32.9325,32.9041,32.9254,14500.0
2010-09-08 10:50:00,46.4,46.43,46.39,46.4,12200.0,32.9254,32.9467,32.9183,32.9254,12200.0
2010-09-08 11:00:00,46.4,46.45,46.4,46.45,19800.0,32.9254,32.9609,32.9254,32.9609,19800.0
2010-09-08 11:10:00,46.46,46.49,46.46,46.47,16700.0,32.968,32.9893,32.968,32.9751,16700.0
2010-09-08 11:20:00,46.47,46.51,46.46,46.47,27400.0,32.9751,33.0034,32.968,32.9751,27400.0
2010-09-08 11:30:00,46.45,46.48,46.42,46.42,12400.0,32.9609,32.9822,32.9396,32.9396,12400.0
2010-09-08 11:40:00,46.4,46.48,46.4,46.47,21300.0,32.9254,32.9822,32.9254,32.9751,21300.0
2010-09-08 11:50:00,46.47,46.47,46.44,46.45,11700.0,32.9751,32.9751,32.9538,32.9609,11700.0
2010-09-08 12:00:00,46.45,46.49,46.44,46.46,9900.0,32.9609,32.9893,32.9538,32.968,9900.0
2010-09-08 12:10:00,46.46,46.46,46.41,46.44,9300.0,32.968,32.968,32.9325,32.9538,9300.0
2010-09-08 12:20:00,46.45,46.46,46.45,46.46,8100.0,32.9609,32.968,32.9609,32.968,8100.0
2010-09-08 12:30:00,46.46,46.46,46.41,46.44,12200.0,32.968,32.968,32.9325,32.9538,12200.0
2010-09-08 12:40:00,46.45,46.48,46.42,46.46,15000.0,32.9609,32.9822,32.9396,32.968,15000.0
2010-09-08 12:50:00,46.46,46.47,46.44,46.46,9000.0,32.968,32.9751,32.9538,32.968,9000.0
2010-09-08 13:00:00,46.45,46.45,46.43,46.44,8100.0,32.9609,32.9609,32.9467,32.9538,8100.0
2010-09-08 13:10:00,46.44,46.44,46.4,46.42,11400.0,32.9538,32.9538,32.9254,32.9396,11400.0
2010-09-08 13:20:00,46.42,46.44,46.39,46.42,20700.0,32.9396,32.9538,32.9183,32.9396,20700.0
2010-09-08 13:30:00,46.42,46.44,46.41,46.43,10200.0,32.9396,32.9538,32.9325,32.9467,10200.0
2010-09-08 13:40:00,46.42,46.43,46.29,46.31,26000.0,32.9396,32.9467,32.8473,32.8615,26000.0
2010-09-08 13:50:00,46.31,46.32,46.25,46.3,20300.0,32.8615,32.8686,32.819,32.8544,20300.0
2010-09-08 14:00:00,46.3,46.32,46.23,46.28,36500.0,32.8544,32.8686,32.8048,32.8402,36500.0
2010-09-08 14:10:00,46.27,46.31,46.23,46.29,15100.0,32.8331,32.8615,32.8048,32.8473,15100.0
2010-09-08 14:20:00,46.3,46.33,46.28,46.31,17800.0,32.8544,32.8757,32.8402,32.8615,17800.0
2010-09-08 14:30:00,46.31,46.34,46.29,46.31,20000.0,32.8615,32.8828,32.8473,32.8615,20000.0
2010-09-08 14:40:00,46.32,46.41,46.32,46.39,24300.0,32.8686,32.9325,32.8686,32.9183,24300.0
2010-09-08 14:50:00,46.38,46.38,46.34,46.35,14600.0,32.9112,32.9112,32.8828,32.8899,14600.0
2010-09-08 15:00:00,46.35,46.39,46.35,46.37,25800.0,32.8899,32.9183,32.8899,32.9041,25800.0
2010-09-08 15:10:00,46.37,46.37,46.32,46.32,29800.0,32.9041,32.9041,32.8686,32.8686,29800.0
2010-09-08 15:20:00,46.33,46.33,46.27,46.3,31500.0,32.8757,32.8757,32.8331,32.8544,31500.0
2010-09-08 15:30:00,46.3,46.37,46.29,46.34,55800.0,32.8544,32.9041,32.8473,32.8828,55800.0
2010-09-08 15:40:00,46.33,46.35,46.23,46.27,65200.0,32.8757,32.8899,32.8048,32.8331,65200.0
2010-09-08 15:50:00,46.26,46.45,46.26,46.42,296500.0,32.826,32.9609,32.826,32.9396,296500.0
2010-09-09 09:30:00,46.68,46.85,46.62,46.72,21300.0,33.1241,33.2447,33.0815,33.1525,21300.0
2010-09-09 09:40:00,46.74,46.75,46.5,46.5,32300.0,33.1667,33.1738,32.9964,32.9964,32300.0
2010-09-09 09:50:00,46.51,46.63,46.5,46.63,13300.0,33.0034,33.0886,32.9964,33.0886,13300.0
2010-09-09 10:00:00,46.63,46.63,46.43,46.44,12500.0,33.0886,33.0886,32.9467,32.9538,12500.0
2010-09-09 10:10:00,46.43,46.45,46.37,46.41,12300.0,32.9467,32.9609,32.9041,32.9325,12300.0
2010-09-09 10:20:00,46.41,46.43,46.33,46.33,11300.0,32.9325,32.9467,32.8757,32.8757,11300.0
2010-09-09 10:30:00,46.33,46.36,46.28,46.35,12500.0,32.8757,32.897,32.8402,32.8899,12500.0
2010-09-09 10:40:00,46.37,46.38,46.33,46.37,24600.0,32.9041,32.9112,32.8757,32.9041,24600.0
2010-09-09 10:50:00,46.38,46.4,46.33,46.33,21100.0,32.9112,32.9254,32.8757,32.8757,21100.0
2010-09-09 11:00:00,46.33,46.41,46.32,46.4,128900.0,32.8757,32.9325,32.8686,32.9254,128900.0
2010-09-09 11:10:00,46.41,46.46,46.41,46.42,13700.0,32.9325,32.968,32.9325,32.9396,13700.0
2010-09-09 11:20:00,46.41,46.45,46.41,46.44,11400.0,32.9325,32.9609,32.9325,32.9538,11400.0
2010-09-09 11:30:00,46.44,46.51,46.44,46.5,46800.0,32.9538,33.0034,32.9538,32.9964,46800.0
2010-09-09 11:40:00,46.51,46.58,46.5,46.58,38300.0,33.0034,33.0531,32.9964,33.0531,38300.0
2010-09-09 11:50:00,46.58,46.58,46.54,46.55,10000.0,33.0531,33.0531,33.0247,33.0318,10000.0
2010-09-09 12:00:00,46.54,46.59,46.54,46.55,9100.0,33.0247,33.0602,33.0247,33.0318,9100.0
2010-09-09 12:10:00,46.54,46.55,46.48,46.49,28300.0,33.0247,33.0318,32.9822,32.9893,28300.0
2010-09-09 12:20:00,46.5,46.5,46.48,46.49,6500.0,32.9964,32.9964,32.9822,32.9893,6500.0
2010-09-09 12:30:00,46.48,46.48,46.46,46.46,7600.0,32.9822,32.9822,32.968,32.968,7600.0
2010-09-09 12:40:00,46.46,46.52,46.46,46.49,15500.0,32.968,33.0105,32.968,32.9893,15500.0
2010-09-09 12:50:00,46.5,46.53,46.44,46.44,19300.0,32.9964,33.0176,32.9538,32.9538,19300.0
2010-09-09 13:00:00,46.45,46.48,46.37,46.44,44200.0,32.9609,32.9822,32.9041,32.9538,44200.0
2010-09-09 13:10:00,46.44,46.46,46.41,46.43,14900.0,32.9538,32.968,32.9325,32.9467,14900.0
2010-09-09 13:20:00,46.42,46.43,46.36,46.41,7500.0,32.9396,32.9467,32.897,32.9325,7500.0
2010-09-09 13:30:00,46.42,46.44,46.39,46.4,10700.0,32.9396,32.9538,32.9183,32.9254,10700.0
2010-09-09 13:40:00,46.39,46.43,46.38,46.41,14100.0,32.9183,32.9467,32.9112,32.9325,14100.0
2010-09-09 13:50:00,46.41,46.43,46.34,46.34,25900.0,32.9325,32.9467,32.8828,32.8828,25900.0
2010-09-09 14:00:00,46.34,46.37,46.32,46.33,17900.0,32.8828,32.9041,32.8686,32.8757,17900.0
2010-09-09 14:10:00,46.34,46.34,46.24,46.25,40500.0,32.8828,32.8828,32.8119,32.819,40500.0
2010-09-09 14:20:00,46.27,46.31,46.26,46.27,15100.0,32.8331,32.8615,32.826,32.8331,15100.0
2010-09-09 14:30:00,46.28,46.32,46.26,46.28,25600.0,32.8402,32.8686,32.826,32.8402,25600.0
2010-09-09 14:40:00,46.28,46.3,46.27,46.3,13400.0,32.8402,32.8544,32.8331,32.8544,13400.0
2010-09-09 14:50:00,46.31,46.31,46.27,46.3,15400.0,32.8615,32.8615,32.8331,32.8544,15400.0
2010-09-09 15:00:00,46.3,46.34,46.3,46.34,15900.0,32.8544,32.8828,32.8544,32.8828,15900.0
2010-09-09 15:10:00,46.33,46.34,46.3,46.33,33000.0,32.8757,32.8828,32.8544,32.8757,33000.0
2010-09-09 15:20:00,46.33,46.47,46.32,46.47,28100.0,32.8757,32.9751,32.8686,32.9751,28100.0
2010-09-09 15:30:00,46.47,46.48,46.4,46.44,47600.0,32.9751,32.9822,32.9254,32.9538,47600.0
2010-09-09 15:40:00,46.45,46.46,46.34,46.41,62700.0,32.9609,32.968,32.8828,32.9325,62700.0
2010-09-09 15:50:00,46.42,46.44,46.32,46.38,100800.0,32.9396,32.9538,32.8686,32.9112,100800.0
2010-09-10 09:30:00,46.35,46.42,46.07,46.07,18400.0,32.8899,32.9396,32.6912,32.6912,18400.0
2010-09-10 09:40:00,46.08,46.15,46.04,46.12,20800.0,32.6983,32.748,32.6699,32.7267,20800.0
2010-09-10 09:50:00,46.11,46.23,46.11,46.19,15500.0,32.7196,32.8048,32.7196,32.7764,15500.0
2010-09-10 10:00:00,46.17,46.22,46.15,46.22,13600.0,32.7622,32.7977,32.748,32.7977,13600.0
2010-09-10 10:10:00,46.2,46.26,46.18,46.22,15600.0,32.7835,32.826,32.7693,32.7977,15600.0
2010-09-10 10:20:00,46.24,46.26,46.22,46.22,21800.0,32.8119,32.826,32.7977,32.7977,21800.0
2010-09-10 10:30:00,46.23,46.25,46.18,46.24,10000.0,32.8048,32.819,32.7693,32.8119,10000.0
2010-09-10 10:40:00,46.24,46.24,46.14,46.15,14400.0,32.8119,32.8119,32.7409,32.748,14400.0
2010-09-10 10:50:00,46.16,46.16,46.07,46.07,90900.0,32.7551,32.7551,32.6912,32.6912,90900.0
2010-09-10 11:00:00,46.08,46.08,45.92,45.93,47900.0,32.6983,32.6983,32.5848,32.5919,47900.0
2010-09-10 11:10:00,45.94,45.97,45.87,45.87,42500.0,32.599,32.6203,32.5493,32.5493,42500.0
2010-09-10 11:20:00,45.88,45.9,45.86,45.89,29200.0,32.5564,32.5706,32.5422,32.5635,29200.0
2010-09-10 11:30:00,45.88,45.9,45.87,45.87,31100.0,32.5564,32.5706,32.5493,32.5493,31100.0
2010-09-10 11:40:00,45.88,45.89,45.85,45.86,17400.0,32.5564,32.5635,32.5351,32.5422,17400.0
2010-09-10 11:50:00,45.86,45.91,45.57,45.58,108400.0,32.5422,32.5777,32.3364,32.3435,108400.0
2010-09-10 12:00:00,45.58,46.02,45.53,45.58,74300.0,32.3435,32.6557,32.308,32.3435,74300.0
2010-09-10 12:10:00,45.58,45.69,45.58,45.69,208900.0,32.3435,32.4216,32.3435,32.4216,208900.0
2010-09-10 12:20:00,45.68,45.71,45.62,45.71,33000.0,32.4145,32.4358,32.3719,32.4358,33000.0
2010-09-10 12:30:00,45.71,45.75,45.67,45.72,37900.0,32.4358,32.4642,32.4074,32.4429,37900.0
2010-09-10 12:40:00,45.72,45.75,45.68,45.7,26900.0,32.4429,32.4642,32.4145,32.4287,26900.0
2010-09-10 12:50:00,45.71,45.83,45.7,45.83,90900.0,32.4358,32.5209,32.4287,32.5209,90900.0
2010-09-10 13:00:00,45.83,45.92,45.82,45.92,26700.0,32.5209,32.5848,32.5138,32.5848,26700.0
2010-09-10 13:10:00,45.91,46.01,45.91,46.0,30100.0,32.5777,32.6487,32.5777,32.6416,30100.0
2010-09-10 13:20:00,45.99,46.01,45.98,46.0,16700.0,32.6345,32.6487,32.6274,32.6416,16700.0
2010-09-10 13:30:00,46.0,46.01,45.97,45.99,34600.0,32.6416,32.6487,32.6203,32.6345,34600.0
2010-09-10 13:40:00,46.0,46.03,45.98,45.99,19900.0,32.6416,32.6628,32.6274,32.6345,19900.0
2010-09-10 13:50:00,45.99,46.01,45.96,45.99,29700.0,32.6345,32.6487,32.6132,32.6345,29700.0
2010-09-10 14:00:00,46.0,46.01,45.97,45.99,52200.0,32.6416,32.6487,32.6203,32.6345,52200.0
2010-09-10 14:10:00,45.99,46.01,45.97,45.97,29900.0,32.6345,32.6487,32.6203,32.6203,29900.0
2010-09-10 14:20:00,45.97,46.0,45.94,45.96,19300.0,32.6203,32.6416,32.599,32.6132,19300.0
2010-09-10 14:30:00,45.96,45.98,45.94,45.96,20600.0,32.6132,32.6274,32.599,32.6132,20600.0
2010-09-10 14:40:00,45.95,45.96,45.85,45.85,37400.0,32.6061,32.6132,32.5351,32.5351,37400.0
2010-09-10 14:50:00,45.86,45.87,45.79,45.8,73100.0,32.5422,32.5493,32.4925,32.4996,73100.0
2010-09-10 15:00:00,45.8,45.86,45.79,45.83,64400.0,32.4996,32.5422,32.4925,32.5209,64400.0
2010-09-10 15:10:00,45.82,45.88,45.79,45.88,68800.0,32.5138,32.5564,32.4925,32.5564,68800.0
2010-09-10 15:20:00,45.88,45.88,45.82,45.86,58400.0,32.5564,32.5564,32.5138,32.5422,58400.0
2010-09-10 15:30:00,45.86,45.9,45.82,45.82,89700.0,32.5422,32.5706,32.5138,32.5138,89700.0
2010-09-10 15:40:00,45.82,45.88,45.81,45.85,129500.0,32.5138,32.5564,32.5067,32.5351,129500.0
2010-09-10 15:50:00,45.85,45.94,45.82,45.94,199100.0,32.5351,32.599,32.5138,32.599,199100.0
2010-09-13 09:30:00,46.23,46.24,45.97,45.98,41400.0,32.8048,32.8119,32.6203,32.6274,41400.0
2010-09-13 09:40:00,46.0,46.12,45.98,46.04,71600.0,32.6416,32.7267,32.6274,32.6699,71600.0
2010-09-13 09:50:00,46.03,46.03,45.85,45.85,102500.0,32.6628,32.6628,32.5351,32.5351,102500.0
2010-09-13 10:00:00,45.85,45.93,45.82,45.92,72800.0,32.5351,32.5919,32.5138,32.5848,72800.0
2010-09-13 10:10:00,45.9,45.9,45.72,45.81,25700.0,32.5706,32.5706,32.4429,32.5067,25700.0
2010-09-13 10:20:00,45.81,45.92,45.76,45.91,87700.0,32.5067,32.5848,32.4713,32.5777,87700.0
2010-09-13 10:30:00,45.9,45.97,45.9,45.93,43200.0,32.5706,32.6203,32.5706,32.5919,43200.0
2010-09-13 10:40:00,45.92,45.94,45.79,45.91,76200.0,32.5848,32.599,32.4925,32.5777,76200.0
2010-09-13 10:50:00,45.91,45.95,45.89,45.89,32200.0,32.5777,32.6061,32.5635,32.5635,32200.0
2010-09-13 11:00:00,45.89,45.94,45.86,45.92,16300.0,32.5635,32.599,32.5422,32.5848,16300.0
2010-09-13 11:10:00,45.91,45.94,45.91,45.92,15400.0,32.5777,32.599,32.5777,32.5848,15400.0
2010-09-13 11:20:00,45.92,45.96,45.88,45.94,35200.0,32.5848,32.6132,32.5564,32.599,35200.0
2010-09-13 11:30:00,45.95,45.96,45.92,45.93,25400.0,32.6061,32.6132,32.5848,32.5919,25400.0
2010-09-13 11:40:00,45.93,45.95,45.88,45.92,11500.0,32.5919,32.6061,32.5564,32.5848,11500.0
2010-09-13 11:50:00,45.91,45.93,45.89,45.92,25800.0,32.5777,32.5919,32.5635,32.5848,25800.0
2010-09-13 12:00:00,45.92,45.94,45.84,45.87,32400.0,32.5848,32.599,32.528,32.5493,32400.0
2010-09-13 12:10:00,45.88,45.9,45.84,45.87,13400.0,32.5564,32.5706,32.528,32.5493,13400.0
2010-09-13 12:20:00,45.87,45.87,45.81,45.85,23700.0,32.5493,32.5493,32.5067,32.5351,23700.0
2010-09-13 12:30:00,45.84,45.89,45.83,45.89,21000.0,32.528,32.5635,32.5209,32.5635,21000.0
2010-09-13 12:40:00,45.89,45.89,45.8,45.83,16900.0,32.5635,32.5635,32.4996,32.5209,16900.0
2010-09-13 12:50:00,45.83,45.84,45.75,45.78,14500.0,32.5209,32.528,32.4642,32.4854,14500.0
2010-09-13 13:00:00,45.77,45.79,45.73,45.74,14200.0,32.4783,32.4925,32.45,32.4571,14200.0
2010-09-13 13:10:00,45.74,45.74,45.71,45.71,5200.0,32.4571,32.4571,32.4358,32.4358,5200.0
2010-09-13 13:20:00,45.71,45.84,45.71,45.83,18300.0,32.4358,32.528,32.4358,32.5209,18300.0
2010-09-13 13:30:00,45.82,45.86,45.81,45.85,19500.0,32.5138,32.5422,32.5067,32.5351,19500.0
2010-09-13 13:40:00,45.85,45.85,45.78,45.85,10300.0,32.5351,32.5351,32.4854,32.5351,10300.0
2010-09-13 13:50:00,45.83,45.84,45.73,45.73,18000.0,32.5209,32.528,32.45,32.45,18000.0
2010-09-13 14:00:00,45.73,45.78,45.72,45.76,12200.0,32.45,32.4854,32.4429,32.4713,12200.0
2010-09-13 14:10:00,45.76,45.76,45.7,45.71,12900.0,32.4713,32.4713,32.4287,32.4358,12900.0
2010-09-13 14:20:00,45.7,45.72,45.66,45.72,17900.0,32.4287,32.4429,32.4003,32.4429,17900.0
2010-09-13 14:30:00,45.71,45.72,45.65,45.68,33700.0,32.4358,32.4429,32.3932,32.4145,33700.0
2010-09-13 14:40:00,45.67,45.68,45.6,45.65,28600.0,32.4074,32.4145,32.3577,32.3932,28600.0
2010-09-13 14:50:00,45.64,45.68,45.64,45.68,21400.0,32.3861,32.4145,32.3861,32.4145,21400.0
2010-09-13 15:00:00,45.68,45.8,45.68,45.8,67600.0,32.4145,32.4996,32.4145,32.4996,67600.0
2010-09-13 15:10:00,45.79,45.82,45.76,45.81,24600.0,32.4925,32.5138,32.4713,32.5067,24600.0
2010-09-13 15:20:00,45.81,45.83,45.78,45.83,35400.0,32.5067,32.5209,32.4854,32.5209,35400.0
2010-09-13 15:30:00,45.83,45.86,45.79,45.84,31900.0,32.5209,32.5422,32.4925,32.528,31900.0
2010-09-13 15:40:00,45.85,45.87,45.75,45.77,98400.0,32.5351,32.5493,32.4642,32.4783,98400.0
2010-09-13 15:50:00,45.76,45.8,45.75,45.76,151200.0,32.4713,32.4996,32.4642,32.4713,151200.0
2010-09-14 09:30:00,45.53,45.74,45.52,45.53,37400.0,32.308,32.4571,32.3009,32.308,37400.0
2010-09-14 09:40:00,45.53,45.72,45.52,45.71,30700.0,32.308,32.4429,32.3009,32.4358,30700.0
2010-09-14 09:50:00,45.71,45.8,45.69,45.73,58200.0,32.4358,32.4996,32.4216,32.45,58200.0
2010-09-14 10:00:00,45.73,45.84,45.71,45.73,27100.0,32.45,32.528,32.4358,32.45,27100.0
2010-09-14 10:10:00,45.73,45.75,45.63,45.63,17800.0,32.45,32.4642,32.379,32.379,17800.0
2010-09-14 10:20:00,45.63,45.68,45.58,45.59,20600.0,32.379,32.4145,32.3435,32.3506,20600.0
2010-09-14 10:30:00,45.61,45.63,45.54,45.55,30400.0,32.3648,32.379,32.3151,32.3222,30400.0
2010-09-14 10:40:00,45.55,45.55,45.5,45.51,22000.0,32.3222,32.3222,32.2868,32.2939,22000.0
2010-09-14 10:50:00,45.52,45.56,45.5,45.54,22300.0,32.3009,32.3293,32.2868,32.3151,22300.0
2010-09-14 11:00:00,45.54,45.57,45.54,45.55,14900.0,32.3151,32.3364,32.3151,32.3222,14900.0
2010-09-14 11:10:00,45.55,45.62,45.53,45.62,23800.0,32.3222,32.3719,32.308,32.3719,23800.0
2010-09-14 11:20:00,45.63,45.65,45.59,45.64,18000.0,32.379,32.3932,32.3506,32.3861,18000.0
2010-09-14 11:30:00,45.65,45.66,45.58,45.59,16500.0,32.3932,32.4003,32.3435,32.3506,16500.0
2010-09-14 11:40:00,45.59,45.76,45.58,45.71,45700.0,32.3506,32.4713,32.3435,32.4358,45700.0
2010-09-14 11:50:00,45.71,45.72,45.63,45.69,20400.0,32.4358,32.4429,32.379,32.4216,20400.0
2010-09-14 12:00:00,45.69,45.7,45.62,45.63,26800.0,32.4216,32.4287,32.3719,32.379,26800.0
2010-09-14 12:10:00,45.63,45.64,45.59,45.62,25100.0,32.379,32.3861,32.3506,32.3719,25100.0
2010-09-14 12:20:00,45.61,45.62,45.58,45.59,19100.0,32.3648,32.3719,32.3435,32.3506,19100.0
2010-09-14 12:30:00,45.58,45.61,45.57,45.59,21700.0,32.3435,32.3648,32.3364,32.3506,21700.0
2010-09-14 12:40:00,45.59,45.6,45.58,45.59,15800.0,32.3506,32.3577,32.3435,32.3506,15800.0
2010-09-14 12:50:00,45.58,45.63,45.58,45.61,22000.0,32.3435,32.379,32.3435,32.3648,22000.0
2010-09-14 13:00:00,45.6,45.64,45.59,45.62,33400.0,32.3577,32.3861,32.3506,32.3719,33400.0
2010-09-14 13:10:00,45.62,45.62,45.53,45.55,30900.0,32.3719,32.3719,32.308,32.3222,30900.0
2010-09-14 13:20:00,45.55,45.58,45.52,45.54,13100.0,32.3222,32.3435,32.3009,32.3151,13100.0
2010-09-14 13:30:00,45.54,45.55,45.53,45.54,33200.0,32.3151,32.3222,32.308,32.3151,33200.0
2010-09-14 13:40:00,45.53,45.54,45.48,45.49,31100.0,32.308,32.3151,32.2726,32.2797,31100.0
2010-09-14 13:50:00,45.48,45.5,45.46,45.48,21500.0,32.2726,32.2868,32.2584,32.2726,21500.0
2010-09-14 14:00:00,45.49,45.52,45.46,45.49,26100.0,32.2797,32.3009,32.2584,32.2797,26100.0
2010-09-14 14:10:00,45.49,45.52,45.44,45.52,36200.0,32.2797,32.3009,32.2442,32.3009,36200.0
2010-09-14 14:20:00,45.53,45.58,45.52,45.52,31700.0,32.308,32.3435,32.3009,32.3009,31700.0
2010-09-14 14:30:00,45.52,45.57,45.52,45.54,67500.0,32.3009,32.3364,32.3009,32.3151,67500.0
2010-09-14 14:40:00,45.54,45.57,45.53,45.56,26300.0,32.3151,32.3364,32.308,32.3293,26300.0
2010-09-14 14:50:00,45.57,45.59,45.55,45.55,24300.0,32.3364,32.3506,32.3222,32.3222,24300.0
2010-09-14 15:00:00,45.55,45.6,45.54,45.6,21800.0,32.3222,32.3577,32.3151,32.3577,21800.0
2010-09-14 15:10:00,45.59,45.6,45.56,45.56,49900.0,32.3506,32.3577,32.3293,32.3293,49900.0
2010-09-14 15:20:00,45.56,45.6,45.56,45.59,52800.0,32.3293,32.3577,32.3293,32.3506,52800.0
2010-09-14 15:30:00,45.6,45.69,45.6,45.69,123600.0,32.3577,32.4216,32.3577,32.4216,123600.0
2010-09-14 15:40:00,45.69,45.7,45.5,45.57,135000.0,32.4216,32.4287,32.2868,32.3364,135000.0
2010-09-14 15:50:00,45.57,45.6,45.45,45.47,239200.0,32.3364,32.3577,32.2513,32.2655,239200.0
2010-09-15 09:30:00,45.54,45.54,45.31,45.37,43700.0,32.3151,32.3151,32.1519,32.1945,43700.0
2010-09-15 09:40:00,45.36,45.55,45.34,45.53,31700.0,32.1874,32.3222,32.1732,32.308,31700.0
2010-09-15 09:50:00,45.52,45.54,45.46,45.49,69000.0,32.3009,32.3151,32.2584,32.2797,69000.0
2010-09-15 10:00:00,45.49,45.52,45.43,45.49,56000.0,32.2797,32.3009,32.2371,32.2797,56000.0
2010-09-15 10:10:00,45.5,45.52,45.47,45.5,46200.0,32.2868,32.3009,32.2655,32.2868,46200.0
2010-09-15 10:20:00,45.5,45.59,45.49,45.58,35800.0,32.2868,32.3506,32.2797,32.3435,35800.0
2010-09-15 10:30:00,45.57,45.58,45.49,45.49,36400.0,32.3364,32.3435,32.2797,32.2797,36400.0
2010-09-15 10:40:00,45.5,45.52,45.49,45.5,28800.0,32.2868,32.3009,32.2797,32.2868,28800.0
2010-09-15 10:50:00,45.5,45.51,45.48,45.5,21100.0,32.2868,32.2939,32.2726,32.2868,21100.0
2010-09-15 11:00:00,45.5,45.51,45.49,45.5,27700.0,32.2868,32.2939,32.2797,32.2868,27700.0
2010-09-15 11:10:00,45.5,45.51,45.49,45.49,26100.0,32.2868,32.2939,32.2797,32.2797,26100.0
2010-09-15 11:20:00,45.49,45.51,45.46,45.5,54100.0,32.2797,32.2939,32.2584,32.2868,54100.0
2010-09-15 11:30:00,45.5,45.53,45.49,45.52,24000.0,32.2868,32.308,32.2797,32.3009,24000.0
2010-09-15 11:40:00,45.52,45.59,45.52,45.55,48000.0,32.3009,32.3506,32.3009,32.3222,48000.0
2010-09-15 11:50:00,45.55,45.61,45.54,45.57,18100.0,32.3222,32.3648,32.3151,32.3364,18100.0
2010-09-15 12:00:00,45.57,45.6,45.5,45.53,44200.0,32.3364,32.3577,32.2868,32.308,44200.0
2010-09-15 12:10:00,45.53,45.6,45.5,45.6,75400.0,32.308,32.3577,32.2868,32.3577,75400.0
2010-09-15 12:20:00,45.59,45.61,45.57,45.6,23900.0,32.3506,32.3648,32.3364,32.3577,23900.0
2010-09-15 12:30:00,45.59,45.65,45.55,45.63,100200.0,32.3506,32.3932,32.3222,32.379,100200.0
2010-09-15 12:40:00,45.63,45.71,45.63,45.7,16000.0,32.379,32.4358,32.379,32.4287,16000.0
2010-09-15 12:50:00,45.69,45.7,45.66,45.68,14100.0,32.4216,32.4287,32.4003,32.4145,14100.0
2010-09-15 13:00:00,45.68,45.72,45.63,45.67,17200.0,32.4145,32.4429,32.379,32.4074,17200.0
2010-09-15 13:10:00,45.66,45.67,45.64,45.67,19300.0,32.4003,32.4074,32.3861,32.4074,19300.0
2010-09-15 13:20:00,45.67,45.68,45.62,45.62,29700.0,32.4074,32.4145,32.3719,32.3719,29700.0
2010-09-15 13:30:00,45.62,45.63,45.55,45.55,17700.0,32.3719,32.379,32.3222,32.3222,17700.0
2010-09-15 13:40:00,45.56,45.6,45.56,45.58,40000.0,32.3293,32.3577,32.3293,32.3435,40000.0
2010-09-15 13:50:00,45.58,45.61,45.55,45.55,18700.0,32.3435,32.3648,32.3222,32.3222,18700.0
2010-09-15 14:00:00,45.56,45.58,45.52,45.58,55000.0,32.3293,32.3435,32.3009,32.3435,55000.0
2010-09-15 14:10:00,45.58,45.59,45.56,45.59,38900.0,32.3435,32.3506,32.3293,32.3506,38900.0
2010-09-15 14:20:00,45.59,45.62,45.58,45.59,75900.0,32.3506,32.3719,32.3435,32.3506,75900.0
2010-09-15 14:30:00,45.59,45.6,45.54,45.55,32100.0,32.3506,32.3577,32.3151,32.3222,32100.0
2010-09-15 14:40:00,45.54,45.56,45.52,45.55,26500.0,32.3151,32.3293,32.3009,32.3222,26500.0
2010-09-15 14:50:00,45.55,45.6,45.53,45.6,30700.0,32.3222,32.3577,32.308,32.3577,30700.0
2010-09-15 15:00:00,45.6,45.6,45.55,45.58,25300.0,32.3577,32.3577,32.3222,32.3435,25300.0
2010-09-15 15:10:00,45.59,45.61,45.59,45.6,23900.0,32.3506,32.3648,32.3506,32.3577,23900.0
2010-09-15 15:20:00,45.59,45.61,45.58,45.6,92100.0,32.3506,32.3648,32.3435,32.3577,92100.0
2010-09-15 15:30:00,45.61,45.61,45.59,45.6,45700.0,32.3648,32.3648,32.3506,32.3577,45700.0
2010-09-15 15:40:00,45.6,45.61,45.57,45.6,82800.0,32.3577,32.3648,32.3364,32.3577,82800.0
2010-09-15 15:50:00,45.59,45.71,45.59,45.68,189700.0,32.3506,32.4358,32.3506,32.4145,189700.0
2010-09-16 09:30:00,45.88,46.05,45.72,45.72,94200.0,32.5564,32.677,32.4429,32.4429,94200.0
2010-09-16 09:40:00,45.72,45.85,45.65,45.69,28800.0,32.4429,32.5351,32.3932,32.4216,28800.0
2010-09-16 09:50:00,45.69,45.81,45.68,45.69,58700.0,32.4216,32.5067,32.4145,32.4216,58700.0
2010-09-16 10:00:00,45.69,45.75,45.57,45.75,68900.0,32.4216,32.4642,32.3364,32.4642,68900.0
2010-09-16 10:10:00,45.75,45.84,45.75,45.84,77500.0,32.4642,32.528,32.4642,32.528,77500.0
2010-09-16 10:20:00,45.85,46.04,45.83,46.04,86900.0,32.5351,32.6699,32.5209,32.6699,86900.0
2010-09-16 10:30:00,46.03,46.04,45.97,46.01,56000.0,32.6628,32.6699,32.6203,32.6487,56000.0
2010-09-16 10:40:00,46.02,46.26,46.01,46.26,63100.0,32.6557,32.826,32.6487,32.826,63100.0
2010-09-16 10:50:00,46.26,46.36,46.26,46.36,52800.0,32.826,32.897,32.826,32.897,52800.0
2010-09-16 11:00:00,46.35,46.4,46.33,46.37,58900.0,32.8899,32.9254,32.8757,32.9041,58900.0
2010-09-16 11:10:00,46.36,46.37,46.28,46.37,38200.0,32.897,32.9041,32.8402,32.9041,38200.0
2010-09-16 11:20:00,46.36,46.37,46.31,46.37,35200.0,32.897,32.9041,32.8615,32.9041,35200.0
2010-09-16 11:30:00,46.36,46.36,46.28,46.35,36100.0,32.897,32.897,32.8402,32.8899,36100.0
2010-09-16 11:40:00,46.35,46.43,46.32,46.41,30700.0,32.8899,32.9467,32.8686,32.9325,30700.0
2010-09-16 11:50:00,46.4,46.41,46.32,46.41,22100.0,32.9254,32.9325,32.8686,32.9325,22100.0
2010-09-16 12:00:00,46.4,46.41,46.37,46.39,28300.0,32.9254,32.9325,32.9041,32.9183,28300.0
2010-09-16 12:10:00,46.38,46.4,46.33,46.4,21900.0,32.9112,32.9254,32.8757,32.9254,21900.0
2010-09-16 12:20:00,46.4,46.4,46.33,46.36,25700.0,32.9254,32.9254,32.8757,32.897,25700.0
2010-09-16 12:30:00,46.35,46.41,46.34,46.39,19800.0,32.8899,32.9325,32.8828,32.9183,19800.0
2010-09-16 12:40:00,46.4,46.53,46.39,46.53,53100.0,32.9254,33.0176,32.9183,33.0176,53100.0
2010-09-16 12:50:00,46.52,46.54,46.51,46.53,25700.0,33.0105,33.0247,33.0034,33.0176,25700.0
2010-09-16 13:00:00,46.53,46.53,46.51,46.52,11200.0,33.0176,33.0176,33.0034,33.0105,11200.0
2010-09-16 13:10:00,46.51,46.56,46.51,46.53,45500.0,33.0034,33.0389,33.0034,33.0176,45500.0
2010-09-16 13:20:00,46.53,46.56,46.51,46.56,31200.0,33.0176,33.0389,33.0034,33.0389,31200.0
2010-09-16 13:30:00,46.55,46.8,46.54,46.77,113500.0,33.0318,33.2092,33.0247,33.1879,113500.0
2010-09-16 13:40:00,46.78,46.84,46.76,46.82,73100.0,33.195,33.2376,33.1808,33.2234,73100.0
2010-09-16 13:50:00,46.82,46.83,46.7,46.75,61400.0,33.2234,33.2305,33.1383,33.1738,61400.0
2010-09-16 14:00:00,46.75,46.76,46.71,46.73,58000.0,33.1738,33.1808,33.1454,33.1596,58000.0
2010-09-16 14:10:00,46.73,46.76,46.71,46.76,56900.0,33.1596,33.1808,33.1454,33.1808,56900.0
2010-09-16 14:20:00,46.75,46.8,46.72,46.78,22300.0,33.1738,33.2092,33.1525,33.195,22300.0
2010-09-16 14:30:00,46.79,46.86,46.78,46.85,66700.0,33.2021,33.2518,33.195,33.2447,66700.0
2010-09-16 14:40:00,46.85,46.87,46.81,46.85,53100.0,33.2447,33.2589,33.2163,33.2447,53100.0
2010-09-16 14:50:00,46.84,47.05,46.84,47.02,93000.0,33.2376,33.3866,33.2376,33.3653,93000.0
2010-09-16 15:00:00,47.01,47.26,47.01,47.18,265200.0,33.3582,33.5356,33.3582,33.4789,265200.0
2010-09-16 15:10:00,47.19,47.27,47.06,47.24,288600.0,33.486,33.5427,33.3937,33.5215,288600.0
2010-09-16 15:20:00,47.24,47.26,47.16,47.18,159900.0,33.5215,33.5356,33.4647,33.4789,159900.0
2010-09-16 15:30:00,47.18,47.19,47.06,47.15,127100.0,33.4789,33.486,33.3937,33.4576,127100.0
2010-09-16 15:40:00,47.16,47.28,47.12,47.15,264600.0,33.4647,33.5498,33.4363,33.4576,264600.0
2010-09-16 15:50:00,47.15,47.29,47.14,47.26,613000.0,33.4576,33.5569,33.4505,33.5356,613000.0
2010-09-17 09:30:00,47.24,47.43,46.93,47.31,297000.0,33.5215,33.6563,33.3015,33.5711,297000.0
2010-09-17 09:40:00,47.32,47.4,47.1,47.36,64500.0,33.5782,33.635,33.4221,33.6066,64500.0
2010-09-17 09:50:00,47.36,47.36,46.97,47.18,80000.0,33.6066,33.6066,33.3299,33.4789,80000.0
2010-09-17 10:00:00,47.18,47.18,46.98,47.08,56800.0,33.4789,33.4789,33.337,33.4079,56800.0
2010-09-17 10:10:00,47.08,47.19,47.05,47.14,40900.0,33.4079,33.486,33.3866,33.4505,40900.0
2010-09-17 10:20:00,47.14,47.19,47.06,47.12,44300.0,33.4505,33.486,33.3937,33.4363,44300.0
2010-09-17 10:30:00,47.11,47.13,47.04,47.07,31700.0,33.4292,33.4434,33.3795,33.4008,31700.0
2010-09-17 10:40:00,47.07,47.17,47.06,47.17,18400.0,33.4008,33.4718,33.3937,33.4718,18400.0
2010-09-17 10:50:00,47.18,47.34,47.17,47.31,44300.0,33.4789,33.5924,33.4718,33.5711,44300.0
2010-09-17 11:00:00,47.31,47.32,47.3,47.3,59700.0,33.5711,33.5782,33.564,33.564,59700.0
2010-09-17 11:10:00,47.31,47.31,47.27,47.31,37000.0,33.5711,33.5711,33.5427,33.5711,37000.0
2010-09-17 11:20:00,47.3,47.32,47.25,47.26,47300.0,33.564,33.5782,33.5286,33.5356,47300.0
2010-09-17 11:30:00,47.26,47.3,47.26,47.3,21600.0,33.5356,33.564,33.5356,33.564,21600.0
2010-09-17 11:40:00,47.29,47.32,47.28,47.29,37300.0,33.5569,33.5782,33.5498,33.5569,37300.0
2010-09-17 11:50:00,47.29,47.35,47.28,47.34,43700.0,33.5569,33.5995,33.5498,33.5924,43700.0
2010-09-17 12:00:00,47.33,47.34,47.31,47.31,18400.0,33.5853,33.5924,33.5711,33.5711,18400.0
2010-09-17 12:10:00,47.31,47.34,47.28,47.32,27600.0,33.5711,33.5924,33.5498,33.5782,27600.0
2010-09-17 12:20:00,47.32,47.34,47.31,47.32,28600.0,33.5782,33.5924,33.5711,33.5782,28600.0
2010-09-17 12:30:00,47.32,47.37,47.32,47.36,23800.0,33.5782,33.6137,33.5782,33.6066,23800.0
2010-09-17 12:40:00,47.37,47.4,47.34,47.39,27400.0,33.6137,33.635,33.5924,33.6279,27400.0
2010-09-17 12:50:00,47.39,47.41,47.34,47.4,26700.0,33.6279,33.6421,33.5924,33.635,26700.0
2010-09-17 13:00:00,47.4,47.44,47.4,47.42,41000.0,33.635,33.6634,33.635,33.6492,41000.0
2010-09-17 13:10:00,47.42,47.47,47.42,47.47,28000.0,33.6492,33.6847,33.6492,33.6847,28000.0
2010-09-17 13:20:00,47.46,47.47,47.43,47.44,16400.0,33.6776,33.6847,33.6563,33.6634,16400.0
2010-09-17 13:30:00,47.45,47.48,47.44,47.45,41500.0,33.6705,33.6918,33.6634,33.6705,41500.0
2010-09-17 13:40:00,47.45,47.49,47.41,47.49,77400.0,33.6705,33.6989,33.6421,33.6989,77400.0
2010-09-17 13:50:00,47.48,47.5,47.41,47.47,48300.0,33.6918,33.706,33.6421,33.6847,48300.0
2010-09-17 14:00:00,47.46,47.47,47.41,47.44,27500.0,33.6776,33.6847,33.6421,33.6634,27500.0
2010-09-17 14:10:00,47.43,47.45,47.41,47.42,21900.0,33.6563,33.6705,33.6421,33.6492,21900.0
2010-09-17 14:20:00,47.42,47.45,47.41,47.43,33100.0,33.6492,33.6705,33.6421,33.6563,33100.0
2010-09-17 14:30:00,47.43,47.46,47.38,47.44,29800.0,33.6563,33.6776,33.6208,33.6634,29800.0
2010-09-17 14:40:00,47.44,47.45,47.42,47.42,12600.0,33.6634,33.6705,33.6492,33.6492,12600.0
2010-09-17 14:50:00,47.42,47.5,47.42,47.49,32500.0,33.6492,33.706,33.6492,33.6989,32500.0
2010-09-17 15:00:00,47.49,47.49,47.42,47.47,50500.0,33.6989,33.6989,33.6492,33.6847,50500.0
2010-09-17 15:10:00,47.47,47.55,47.44,47.45,76000.0,33.6847,33.7414,33.6634,33.6705,76000.0
2010-09-17 15:20:00,47.46,47.5,47.44,47.44,52000.0,33.6776,33.706,33.6634,33.6634,52000.0
2010-09-17 15:30:00,47.44,47.47,47.41,47.41,87400.0,33.6634,33.6847,33.6421,33.6421,87400.0
2010-09-17 15:40:00,47.4,47.43,47.33,47.36,136800.0,33.635,33.6563,33.5853,33.6066,136800.0
2010-09-17 15:50:00,47.36,47.41,47.34,47.36,247600.0,33.6066,33.6421,33.5924,33.6066,247600.0
2010-09-20 09:30:00,47.22,47.23,46.94,47.02,63100.0,33.5073,33.5144,33.3086,33.3653,63100.0
2010-09-20 09:40:00,47.03,47.13,46.96,47.09,41400.0,33.3724,33.4434,33.3228,33.415,41400.0
2010-09-20 09:50:00,47.09,47.21,47.08,47.15,29400.0,33.415,33.5002,33.4079,33.4576,29400.0
2010-09-20 10:00:00,47.14,47.34,47.11,47.32,52200.0,33.4505,33.5924,33.4292,33.5782,52200.0
2010-09-20 10:10:00,47.32,47.35,47.25,47.27,50100.0,33.5782,33.5995,33.5286,33.5427,50100.0
2010-09-20 10:20:00,47.26,47.36,47.26,47.35,18000.0,33.5356,33.6066,33.5356,33.5995,18000.0
2010-09-20 10:30:00,47.35,47.38,47.32,47.38,15700.0,33.5995,33.6208,33.5782,33.6208,15700.0
2010-09-20 10:40:00,47.38,47.68,47.37,47.63,79000.0,33.6208,33.8337,33.6137,33.7982,79000.0
2010-09-20 10:50:00,47.63,47.69,47.61,47.66,30500.0,33.7982,33.8408,33.784,33.8195,30500.0
2010-09-20 11:00:00,47.66,47.67,47.56,47.56,17000.0,33.8195,33.8266,33.7485,33.7485,17000.0
2010-09-20 11:10:00,47.56,47.65,47.54,47.64,15300.0,33.7485,33.8124,33.7343,33.8053,15300.0
2010-09-20 11:20:00,47.64,47.66,47.63,47.66,15200.0,33.8053,33.8195,33.7982,33.8195,15200.0
2010-09-20 11:30:00,47.65,47.71,47.63,47.66,16400.0,33.8124,33.855,33.7982,33.8195,16400.0
2010-09-20 11:40:00,47.66,47.69,47.63,47.67,14500.0,33.8195,33.8408,33.7982,33.8266,14500.0
2010-09-20 11:50:00,47.69,47.71,47.68,47.7,27000.0,33.8408,33.855,33.8337,33.8479,27000.0
2010-09-20 12:00:00,47.7,47.7,47.67,47.68,16100.0,33.8479,33.8479,33.8266,33.8337,16100.0
2010-09-20 12:10:00,47.69,47.73,47.69,47.71,10800.0,33.8408,33.8692,33.8408,33.855,10800.0
2010-09-20 12:20:00,47.7,47.7,47.67,47.7,12300.0,33.8479,33.8479,33.8266,33.8479,12300.0
2010-09-20 12:30:00,47.69,47.73,47.68,47.72,16600.0,33.8408,33.8692,33.8337,33.8621,16600.0
2010-09-20 12:40:00,47.71,47.74,47.7,47.72,12400.0,33.855,33.8763,33.8479,33.8621,12400.0
2010-09-20 12:50:00,47.73,47.75,47.72,47.75,9600.0,33.8692,33.8834,33.8621,33.8834,9600.0
2010-09-20 13:00:00,47.75,47.79,47.7,47.7,15000.0,33.8834,33.9117,33.8479,33.8479,15000.0
2010-09-20 13:10:00,47.69,47.75,47.69,47.75,15200.0,33.8408,33.8834,33.8408,33.8834,15200.0
2010-09-20 13:20:00,47.76,47.81,47.75,47.81,25600.0,33.8904,33.9259,33.8834,33.9259,25600.0
2010-09-20 13:30:00,47.8,47.94,47.8,47.92,60000.0,33.9188,34.0182,33.9188,34.004,60000.0
2010-09-20 13:40:00,47.92,47.94,47.86,47.87,16800.0,34.004,34.0182,33.9614,33.9685,16800.0
2010-09-20 13:50:00,47.88,47.88,47.79,47.83,9400.0,33.9756,33.9756,33.9117,33.9401,9400.0
2010-09-20 14:00:00,47.81,47.81,47.79,47.8,23300.0,33.9259,33.9259,33.9117,33.9188,23300.0
2010-09-20 14:10:00,47.8,47.85,47.79,47.84,13500.0,33.9188,33.9543,33.9117,33.9472,13500.0
2010-09-20 14:20:00,47.85,47.92,47.84,47.89,24300.0,33.9543,34.004,33.9472,33.9827,24300.0
2010-09-20 14:30:00,47.89,47.92,47.86,47.9,26700.0,33.9827,34.004,33.9614,33.9898,26700.0
2010-09-20 14:40:00,47.88,47.92,47.86,47.91,51000.0,33.9756,34.004,33.9614,33.9969,51000.0
2010-09-20 14:50:00,47.9,48.04,47.9,48.04,65500.0,33.9898,34.0891,33.9898,34.0891,65500.0
2010-09-20 15:00:00,48.02,48.04,48.0,48.02,55000.0,34.0749,34.0891,34.0608,34.0749,55000.0
2010-09-20 15:10:00,48.03,48.07,48.02,48.03,33500.0,34.082,34.1104,34.0749,34.082,33500.0
2010-09-20 15:20:00,48.03,48.09,48.03,48.05,52700.0,34.082,34.1246,34.082,34.0962,52700.0
2010-09-20 15:30:00,48.05,48.13,48.04,48.13,51500.0,34.0962,34.153,34.0891,34.153,51500.0
2010-09-20 15:40:00,48.12,48.13,48.05,48.13,102900.0,34.1459,34.153,34.0962,34.153,102900.0
2010-09-20 15:50:00,48.14,48.19,48.12,48.15,191600.0,34.1601,34.1956,34.1459,34.1672,191600.0
2010-09-21 09:30:00,48.07,48.2,47.85,47.96,42600.0,34.1104,34.2027,33.9543,34.0324,42600.0
2010-09-21 09:40:00,47.88,47.97,47.87,47.92,16600.0,33.9756,34.0395,33.9685,34.004,16600.0
2010-09-21 09:50:00,47.91,47.99,47.88,47.93,17700.0,33.9969,34.0537,33.9756,34.0111,17700.0
2010-09-21 10:00:00,47.94,47.95,47.88,47.9,24500.0,34.0182,34.0253,33.9756,33.9898,24500.0
2010-09-21 10:10:00,47.9,47.94,47.88,47.89,27900.0,33.9898,34.0182,33.9756,33.9827,27900.0
2010-09-21 10:20:00,47.9,47.92,47.88,47.91,35500.0,33.9898,34.004,33.9756,33.9969,35500.0
2010-09-21 10:30:00,47.92,47.92,47.66,47.67,42600.0,34.004,34.004,33.8195,33.8266,42600.0
2010-09-21 10:40:00,47.68,47.74,47.61,47.68,23700.0,33.8337,33.8763,33.784,33.8337,23700.0
2010-09-21 10:50:00,47.69,47.72,47.65,47.68,11400.0,33.8408,33.8621,33.8124,33.8337,11400.0
2010-09-21 11:00:00,47.68,47.74,47.65,47.74,14400.0,33.8337,33.8763,33.8124,33.8763,14400.0
2010-09-21 11:10:00,47.73,47.75,47.69,47.71,16800.0,33.8692,33.8834,33.8408,33.855,16800.0
2010-09-21 11:20:00,47.71,47.81,47.71,47.79,26400.0,33.855,33.9259,33.855,33.9117,26400.0
2010-09-21 11:30:00,47.8,47.87,47.78,47.86,33000.0,33.9188,33.9685,33.9046,33.9614,33000.0
2010-09-21 11:40:00,47.86,47.92,47.83,47.91,36800.0,33.9614,34.004,33.9401,33.9969,36800.0
2010-09-21 11:50:00,47.91,48.0,47.9,47.91,28800.0,33.9969,34.0608,33.9898,33.9969,28800.0
2010-09-21 12:00:00,47.91,48.03,47.89,47.89,36500.0,33.9969,34.082,33.9827,33.9827,36500.0
2010-09-21 12:10:00,47.89,47.94,47.88,47.94,15400.0,33.9827,34.0182,33.9756,34.0182,15400.0
2010-09-21 12:20:00,47.93,48.01,47.89,47.91,24800.0,34.0111,34.0678,33.9827,33.9969,24800.0
2010-09-21 12:30:00,47.91,47.95,47.89,47.9,11900.0,33.9969,34.0253,33.9827,33.9898,11900.0
2010-09-21 12:40:00,47.9,47.9,47.88,47.89,4800.0,33.9898,33.9898,33.9756,33.9827,4800.0
2010-09-21 12:50:00,47.88,47.89,47.84,47.89,8600.0,33.9756,33.9827,33.9472,33.9827,8600.0
2010-09-21 13:00:00,47.88,47.94,47.86,47.9,13400.0,33.9756,34.0182,33.9614,33.9898,13400.0
2010-09-21 13:10:00,47.9,47.91,47.86,47.88,10100.0,33.9898,33.9969,33.9614,33.9756,10100.0
2010-09-21 13:20:00,47.88,47.95,47.86,47.9,15700.0,33.9756,34.0253,33.9614,33.9898,15700.0
2010-09-21 13:30:00,47.9,47.94,47.88,47.91,14700.0,33.9898,34.0182,33.9756,33.9969,14700.0
2010-09-21 13:40:00,47.92,47.99,47.87,47.98,20100.0,34.004,34.0537,33.9685,34.0466,20100.0
2010-09-21 13:50:00,47.98,47.99,47.87,47.88,18300.0,34.0466,34.0537,33.9685,33.9756,18300.0
2010-09-21 14:00:00,47.88,47.94,47.88,47.89,12800.0,33.9756,34.0182,33.9756,33.9827,12800.0
2010-09-21 14:10:00,47.89,48.04,47.73,48.01,26700.0,33.9827,34.0891,33.8692,34.0678,26700.0
2010-09-21 14:20:00,47.99,48.01,47.93,48.0,39000.0,34.0537,34.0678,34.0111,34.0608,39000.0
2010-09-21 14:30:00,48.0,48.1,47.93,48.09,40900.0,34.0608,34.1317,34.0111,34.1246,40900.0
2010-09-21 14:40:00,48.09,48.22,48.07,48.16,66200.0,34.1246,34.2169,34.1104,34.1743,66200.0
2010-09-21 14:50:00,48.15,48.16,48.07,48.15,54300.0,34.1672,34.1743,34.1104,34.1672,54300.0
2010-09-21 15:00:00,48.14,48.21,48.08,48.09,87100.0,34.1601,34.2098,34.1175,34.1246,87100.0
2010-09-21 15:10:00,48.1,48.13,48.04,48.13,60600.0,34.1317,34.153,34.0891,34.153,60600.0
2010-09-21 15:20:00,48.13,48.15,48.02,48.07,89900.0,34.153,34.1672,34.0749,34.1104,89900.0
2010-09-21 15:30:00,48.06,48.06,47.88,47.99,107700.0,34.1033,34.1033,33.9756,34.0537,107700.0
2010-09-21 15:40:00,47.98,48.03,47.9,47.92,100900.0,34.0466,34.082,33.9898,34.004,100900.0
2010-09-21 15:50:00,47.92,48.07,47.92,47.99,214000.0,34.004,34.1104,34.004,34.0537,214000.0
2010-09-22 09:30:00,47.88,48.25,47.84,47.93,78900.0,33.9756,34.2382,33.9472,34.0111,78900.0
2010-09-22 09:40:00,47.95,47.96,47.85,47.96,27400.0,34.0253,34.0324,33.9543,34.0324,27400.0
2010-09-22 09:50:00,47.96,47.97,47.87,47.88,59900.0,34.0324,34.0395,33.9685,33.9756,59900.0
2010-09-22 10:00:00,47.87,47.88,47.72,47.76,43800.0,33.9685,33.9756,33.8621,33.8904,43800.0
2010-09-22 10:10:00,47.78,47.79,47.73,47.75,28100.0,33.9046,33.9117,33.8692,33.8834,28100.0
2010-09-22 10:20:00,47.74,47.76,47.71,47.72,15800.0,33.8763,33.8904,33.855,33.8621,15800.0
2010-09-22 10:30:00,47.7,47.74,47.56,47.6,38100.0,33.8479,33.8763,33.7485,33.7769,38100.0
2010-09-22 10:40:00,47.59,47.64,47.56,47.62,35100.0,33.7698,33.8053,33.7485,33.7911,35100.0
2010-09-22 10:50:00,47.62,47.75,47.62,47.72,23000.0,33.7911,33.8834,33.7911,33.8621,23000.0
2010-09-22 11:00:00,47.74,47.76,47.67,47.67,15200.0,33.8763,33.8904,33.8266,33.8266,15200.0
2010-09-22 11:10:00,47.68,47.8,47.67,47.76,21700.0,33.8337,33.9188,33.8266,33.8904,21700.0
2010-09-22 11:20:00,47.76,47.8,47.62,47.71,47500.0,33.8904,33.9188,33.7911,33.855,47500.0
2010-09-22 11:30:00,47.71,47.71,47.63,47.65,33400.0,33.855,33.855,33.7982,33.8124,33400.0
2010-09-22 11:40:00,47.65,47.68,47.61,47.66,179300.0,33.8124,33.8337,33.784,33.8195,179300.0
2010-09-22 11:50:00,47.65,47.77,47.64,47.77,13400.0,33.8124,33.8975,33.8053,33.8975,13400.0
2010-09-22 12:00:00,47.78,47.78,47.71,47.75,14300.0,33.9046,33.9046,33.855,33.8834,14300.0
2010-09-22 12:10:00,47.75,47.77,47.72,47.75,21100.0,33.8834,33.8975,33.8621,33.8834,21100.0
2010-09-22 12:20:00,47.75,47.77,47.73,47.77,8300.0,33.8834,33.8975,33.8692,33.8975,8300.0
2010-09-22 12:30:00,47.76,47.77,47.73,47.75,16700.0,33.8904,33.8975,33.8692,33.8834,16700.0
2010-09-22 12:40:00,47.73,47.75,47.73,47.75,9300.0,33.8692,33.8834,33.8692,33.8834,9300.0
2010-09-22 12:50:00,47.74,47.75,47.73,47.75,8700.0,33.8763,33.8834,33.8692,33.8834,8700.0
2010-09-22 13:00:00,47.74,47.76,47.73,47.75,32200.0,33.8763,33.8904,33.8692,33.8834,32200.0
2010-09-22 13:10:00,47.74,47.76,47.67,47.69,77900.0,33.8763,33.8904,33.8266,33.8408,77900.0
2010-09-22 13:20:00,47.7,47.71,47.66,47.71,15900.0,33.8479,33.855,33.8195,33.855,15900.0
2010-09-22 13:30:00,47.71,47.73,47.69,47.72,19600.0,33.855,33.8692,33.8408,33.8621,19600.0
2010-09-22 13:40:00,47.72,47.76,47.69,47.72,11000.0,33.8621,33.8904,33.8408,33.8621,11000.0
2010-09-22 13:50:00,47.73,47.74,47.69,47.73,10700.0,33.8692,33.8763,33.8408,33.8692,10700.0
2010-09-22 14:00:00,47.73,47.79,47.73,47.75,19900.0,33.8692,33.9117,33.8692,33.8834,19900.0
2010-09-22 14:10:00,47.75,47.76,47.71,47.76,13500.0,33.8834,33.8904,33.855,33.8904,13500.0
2010-09-22 14:20:00,47.74,47.77,47.72,47.74,188200.0,33.8763,33.8975,33.8621,33.8763,188200.0
2010-09-22 14:30:00,47.74,47.79,47.73,47.76,37000.0,33.8763,33.9117,33.8692,33.8904,37000.0
2010-09-22 14:40:00,47.76,47.85,47.75,47.82,33900.0,33.8904,33.9543,33.8834,33.933,33900.0
2010-09-22 14:50:00,47.83,47.9,47.83,47.9,18500.0,33.9401,33.9898,33.9401,33.9898,18500.0
2010-09-22 15:00:00,47.9,47.93,47.88,47.89,25600.0,33.9898,34.0111,33.9756,33.9827,25600.0
2010-09-22 15:10:00,47.89,47.89,47.83,47.83,23300.0,33.9827,33.9827,33.9401,33.9401,23300.0
2010-09-22 15:20:00,47.82,47.84,47.79,47.84,22900.0,33.933,33.9472,33.9117,33.9472,22900.0
2010-09-22 15:30:00,47.84,47.85,47.79,47.83,31900.0,33.9472,33.9543,33.9117,33.9401,31900.0
2010-09-22 15:40:00,47.84,47.85,47.77,47.79,56900.0,33.9472,33.9543,33.8975,33.9117,56900.0
2010-09-22 15:50:00,47.79,47.81,47.75,47.79,96900.0,33.9117,33.9259,33.8834,33.9117,96900.0
2010-09-23 09:30:00,47.74,47.74,47.46,47.47,27500.0,33.8763,33.8763,33.6776,33.6847,27500.0
2010-09-23 09:40:00,47.48,47.52,47.38,47.49,21700.0,33.6918,33.7201,33.6208,33.6989,21700.0
2010-09-23 09:50:00,47.49,47.51,47.41,47.41,10300.0,33.6989,33.713,33.6421,33.6421,10300.0
2010-09-23 10:00:00,47.45,47.65,47.44,47.65,48700.0,33.6705,33.8124,33.6634,33.8124,48700.0
2010-09-23 10:10:00,47.66,47.66,47.58,47.65,27000.0,33.8195,33.8195,33.7627,33.8124,27000.0
2010-09-23 10:20:00,47.65,47.73,47.64,47.7,31600.0,33.8124,33.8692,33.8053,33.8479,31600.0
2010-09-23 10:30:00,47.7,47.75,47.67,47.71,44400.0,33.8479,33.8834,33.8266,33.855,44400.0
2010-09-23 10:40:00,47.71,47.75,47.68,47.69,27400.0,33.855,33.8834,33.8337,33.8408,27400.0
2010-09-23 10:50:00,47.69,47.69,47.54,47.55,38700.0,33.8408,33.8408,33.7343,33.7414,38700.0
2010-09-23 11:00:00,47.56,47.6,47.56,47.58,5300.0,33.7485,33.7769,33.7485,33.7627,5300.0
2010-09-23 11:10:00,47.59,47.59,47.55,47.59,11400.0,33.7698,33.7698,33.7414,33.7698,11400.0
2010-09-23 11:20:00,47.58,47.69,47.58,47.69,32000.0,33.7627,33.8408,33.7627,33.8408,32000.0
2010-09-23 11:30:00,47.68,47.78,47.62,47.66,54900.0,33.8337,33.9046,33.7911,33.8195,54900.0
2010-09-23 11:40:00,47.67,47.67,47.56,47.56,18900.0,33.8266,33.8266,33.7485,33.7485,18900.0
2010-09-23 11:50:00,47.56,47.59,47.52,47.53,49200.0,33.7485,33.7698,33.7201,33.7272,49200.0
2010-09-23 12:00:00,47.54,47.58,47.54,47.57,18700.0,33.7343,33.7627,33.7343,33.7556,18700.0
2010-09-23 12:10:00,47.58,47.63,47.56,47.56,12600.0,33.7627,33.7982,33.7485,33.7485,12600.0
2010-09-23 12:20:00,47.57,47.69,47.57,47.69,20300.0,33.7556,33.8408,33.7556,33.8408,20300.0
2010-09-23 12:30:00,47.7,47.73,47.69,47.7,22900.0,33.8479,33.8692,33.8408,33.8479,22900.0
2010-09-23 12:40:00,47.71,47.73,47.67,47.67,14100.0,33.855,33.8692,33.8266,33.8266,14100.0
2010-09-23 12:50:00,47.67,47.69,47.66,47.69,8500.0,33.8266,33.8408,33.8195,33.8408,8500.0
2010-09-23 13:00:00,47.68,47.71,47.67,47.7,17800.0,33.8337,33.855,33.8266,33.8479,17800.0
2010-09-23 13:10:00,47.71,47.77,47.7,47.7,40100.0,33.855,33.8975,33.8479,33.8479,40100.0
2010-09-23 13:20:00,47.7,47.73,47.69,47.72,4400.0,33.8479,33.8692,33.8408,33.8621,4400.0
2010-09-23 13:30:00,47.73,47.74,47.69,47.7,19700.0,33.8692,33.8763,33.8408,33.8479,19700.0
2010-09-23 13:40:00,47.7,47.7,47.67,47.7,22800.0,33.8479,33.8479,33.8266,33.8479,22800.0
2010-09-23 13:50:00,47.7,47.7,47.67,47.69,10200.0,33.8479,33.8479,33.8266,33.8408,10200.0
2010-09-23 14:00:00,47.7,47.72,47.7,47.7,15800.0,33.8479,33.8621,33.8479,33.8479,15800.0
2010-09-23 14:10:00,47.71,47.71,47.69,47.7,14800.0,33.855,33.855,33.8408,33.8479,14800.0
2010-09-23 14:20:00,47.7,47.71,47.65,47.67,13500.0,33.8479,33.855,33.8124,33.8266,13500.0
2010-09-23 14:30:00,47.67,47.68,47.65,47.65,10300.0,33.8266,33.8337,33.8124,33.8124,10300.0
2010-09-23 14:40:00,47.66,47.67,47.65,47.65,18400.0,33.8195,33.8266,33.8124,33.8124,18400.0
2010-09-23 14:50:00,47.65,47.68,47.59,47.6,68900.0,33.8124,33.8337,33.7698,33.7769,68900.0
2010-09-23 15:00:00,47.6,47.65,47.56,47.58,30000.0,33.7769,33.8124,33.7485,33.7627,30000.0
2010-09-23 15:10:00,47.58,47.65,47.58,47.62,31000.0,33.7627,33.8124,33.7627,33.7911,31000.0
2010-09-23 15:20:00,47.63,47.66,47.59,47.59,41100.0,33.7982,33.8195,33.7698,33.7698,41100.0
2010-09-23 15:30:00,47.58,47.63,47.58,47.59,59800.0,33.7627,33.7982,33.7627,33.7698,59800.0
2010-09-23 15:40:00,47.59,47.62,47.53,47.58,56700.0,33.7698,33.7911,33.7272,33.7627,56700.0
2010-09-23 15:50:00,47.58,47.61,47.55,47.57,73300.0,33.7627,33.784,33.7414,33.7556,73300.0
2010-09-24 09:30:00,47.93,48.16,47.9,48.03,58700.0,34.0111,34.1743,33.9898,34.082,58700.0
2010-09-24 09:40:00,48.07,48.11,47.82,47.83,40600.0,34.1104,34.1388,33.933,33.9401,40600.0
2010-09-24 09:50:00,47.84,48.03,47.79,48.0,27500.0,33.9472,34.082,33.9117,34.0608,27500.0
2010-09-24 10:00:00,47.9,48.04,47.87,47.97,41900.0,33.9898,34.0891,33.9685,34.0395,41900.0
2010-09-24 10:10:00,47.97,48.07,47.97,47.98,37900.0,34.0395,34.1104,34.0395,34.0466,37900.0
2010-09-24 10:20:00,47.98,48.05,47.96,47.97,29300.0,34.0466,34.0962,34.0324,34.0395,29300.0
2010-09-24 10:30:00,47.97,48.09,47.97,48.08,10700.0,34.0395,34.1246,34.0395,34.1175,10700.0
2010-09-24 10:40:00,48.08,48.1,48.02,48.02,31000.0,34.1175,34.1317,34.0749,34.0749,31000.0
2010-09-24 10:50:00,48.01,48.06,47.98,48.02,15600.0,34.0678,34.1033,34.0466,34.0749,15600.0
2010-09-24 11:00:00,48.02,48.16,48.02,48.13,41500.0,34.0749,34.1743,34.0749,34.153,41500.0
2010-09-24 11:10:00,48.11,48.11,48.04,48.09,21800.0,34.1388,34.1388,34.0891,34.1246,21800.0
2010-09-24 11:20:00,48.1,48.12,48.08,48.08,12200.0,34.1317,34.1459,34.1175,34.1175,12200.0
2010-09-24 11:30:00,48.08,48.08,47.95,47.96,39100.0,34.1175,34.1175,34.0253,34.0324,39100.0
2010-09-24 11:40:00,47.96,47.99,47.95,47.97,22000.0,34.0324,34.0537,34.0253,34.0395,22000.0
2010-09-24 11:50:00,47.96,47.98,47.94,47.96,11600.0,34.0324,34.0466,34.0182,34.0324,11600.0
2010-09-24 12:00:00,47.96,48.0,47.94,47.97,10800.0,34.0324,34.0608,34.0182,34.0395,10800.0
2010-09-24 12:10:00,47.97,47.99,47.95,47.97,16600.0,34.0395,34.0537,34.0253,34.0395,16600.0
2010-09-24 12:20:00,47.97,47.97,47.91,47.97,20700.0,34.0395,34.0395,33.9969,34.0395,20700.0
2010-09-24 12:30:00,47.98,48.03,47.93,47.94,13400.0,34.0466,34.082,34.0111,34.0182,13400.0
2010-09-24 12:40:00,47.93,47.95,47.89,47.93,20400.0,34.0111,34.0253,33.9827,34.0111,20400.0
2010-09-24 12:50:00,47.93,47.95,47.92,47.92,14300.0,34.0111,34.0253,34.004,34.004,14300.0
2010-09-24 13:00:00,47.92,47.95,47.92,47.95,11500.0,34.004,34.0253,34.004,34.0253,11500.0
2010-09-24 13:10:00,47.95,47.96,47.92,47.92,13900.0,34.0253,34.0324,34.004,34.004,13900.0
2010-09-24 13:20:00,47.93,47.96,47.91,47.94,10500.0,34.0111,34.0324,33.9969,34.0182,10500.0
2010-09-24 13:30:00,47.95,48.02,47.94,48.0,15500.0,34.0253,34.0749,34.0182,34.0608,15500.0
2010-09-24 13:40:00,48.0,48.04,47.99,48.0,32500.0,34.0608,34.0891,34.0537,34.0608,32500.0
2010-09-24 13:50:00,48.0,48.02,47.99,48.01,18800.0,34.0608,34.0749,34.0537,34.0678,18800.0
2010-09-24 14:00:00,48.02,48.03,47.96,47.97,18200.0,34.0749,34.082,34.0324,34.0395,18200.0
2010-09-24 14:10:00,47.97,48.02,47.95,48.0,26800.0,34.0395,34.0749,34.0253,34.0608,26800.0
2010-09-24 14:20:00,48.01,48.04,47.96,48.02,32900.0,34.0678,34.0891,34.0324,34.0749,32900.0
2010-09-24 14:30:00,48.02,48.13,48.01,48.12,27200.0,34.0749,34.153,34.0678,34.1459,27200.0
2010-09-24 14:40:00,48.12,48.19,48.12,48.17,28300.0,34.1459,34.1956,34.1459,34.1814,28300.0
2010-09-24 14:50:00,48.17,48.17,48.05,48.08,38800.0,34.1814,34.1814,34.0962,34.1175,38800.0
2010-09-24 15:00:00,48.08,48.1,48.05,48.1,12900.0,34.1175,34.1317,34.0962,34.1317,12900.0
2010-09-24 15:10:00,48.09,48.12,48.08,48.09,17700.0,34.1246,34.1459,34.1175,34.1246,17700.0
2010-09-24 15:20:00,48.09,48.12,48.08,48.11,28500.0,34.1246,34.1459,34.1175,34.1388,28500.0
2010-09-24 15:30:00,48.1,48.16,48.08,48.16,46300.0,34.1317,34.1743,34.1175,34.1743,46300.0
2010-09-24 15:40:00,48.16,48.21,48.13,48.17,121900.0,34.1743,34.2098,34.153,34.1814,121900.0
2010-09-24 15:50:00,48.16,48.2,48.04,48.09,343800.0,34.1743,34.2027,34.0891,34.1246,343800.0
2010-09-27 09:30:00,48.02,48.02,47.65,47.77,28800.0,34.0749,34.0749,33.8124,33.8975,28800.0
2010-09-27 09:40:00,47.76,47.87,47.75,47.75,42100.0,33.8904,33.9685,33.8834,33.8834,42100.0
2010-09-27 09:50:00,47.74,47.75,47.68,47.68,18700.0,33.8763,33.8834,33.8337,33.8337,18700.0
2010-09-27 10:00:00,47.68,47.74,47.6,47.7,29200.0,33.8337,33.8763,33.7769,33.8479,29200.0
2010-09-27 10:10:00,47.69,47.74,47.63,47.68,11100.0,33.8408,33.8763,33.7982,33.8337,11100.0
2010-09-27 10:20:00,47.69,47.79,47.68,47.79,6300.0,33.8408,33.9117,33.8337,33.9117,6300.0
2010-09-27 10:30:00,47.79,47.79,47.72,47.77,4100.0,33.9117,33.9117,33.8621,33.8975,4100.0
2010-09-27 10:40:00,47.78,47.8,47.74,47.76,10000.0,33.9046,33.9188,33.8763,33.8904,10000.0
2010-09-27 10:50:00,47.76,47.84,47.73,47.83,8000.0,33.8904,33.9472,33.8692,33.9401,8000.0
2010-09-27 11:00:00,47.83,47.84,47.71,47.72,9800.0,33.9401,33.9472,33.855,33.8621,9800.0
2010-09-27 11:10:00,47.72,47.74,47.7,47.71,8600.0,33.8621,33.8763,33.8479,33.855,8600.0
2010-09-27 11:20:00,47.71,47.74,47.69,47.69,24300.0,33.855,33.8763,33.8408,33.8408,24300.0
2010-09-27 11:30:00,47.68,47.69,47.62,47.63,18600.0,33.8337,33.8408,33.7911,33.7982,18600.0
2010-09-27 11:40:00,47.63,47.65,47.6,47.61,19100.0,33.7982,33.8124,33.7769,33.784,19100.0
2010-09-27 11:50:00,47.62,47.62,47.59,47.61,7800.0,33.7911,33.7911,33.7698,33.784,7800.0
2010-09-27 12:00:00,47.62,47.66,47.62,47.64,11800.0,33.7911,33.8195,33.7911,33.8053,11800.0
2010-09-27 12:10:00,47.65,47.66,47.6,47.6,14100.0,33.8124,33.8195,33.7769,33.7769,14100.0
2010-09-27 12:20:00,47.61,47.61,47.56,47.58,10100.0,33.784,33.784,33.7485,33.7627,10100.0
2010-09-27 12:30:00,47.59,47.62,47.59,47.61,9700.0,33.7698,33.7911,33.7698,33.784,9700.0
2010-09-27 12:40:00,47.6,47.66,47.6,47.66,7400.0,33.7769,33.8195,33.7769,33.8195,7400.0
2010-09-27 12:50:00,47.66,47.66,47.64,47.65,10600.0,33.8195,33.8195,33.8053,33.8124,10600.0
2010-09-27 13:00:00,47.65,47.66,47.62,47.64,7500.0,33.8124,33.8195,33.7911,33.8053,7500.0
2010-09-27 13:10:00,47.65,47.7,47.65,47.7,7400.0,33.8124,33.8479,33.8124,33.8479,7400.0
2010-09-27 13:20:00,47.7,47.71,47.67,47.68,9200.0,33.8479,33.855,33.8266,33.8337,9200.0
2010-09-27 13:30:00,47.68,47.7,47.64,47.64,10700.0,33.8337,33.8479,33.8053,33.8053,10700.0
2010-09-27 13:40:00,47.64,47.67,47.58,47.58,24600.0,33.8053,33.8266,33.7627,33.7627,24600.0
2010-09-27 13:50:00,47.59,47.65,47.58,47.65,16700.0,33.7698,33.8124,33.7627,33.8124,16700.0
2010-09-27 14:00:00,47.65,47.66,47.63,47.63,15500.0,33.8124,33.8195,33.7982,33.7982,15500.0
2010-09-27 14:10:00,47.64,47.65,47.61,47.61,17200.0,33.8053,33.8124,33.784,33.784,17200.0
2010-09-27 14:20:00,47.62,47.62,47.61,47.62,10100.0,33.7911,33.7911,33.784,33.7911,10100.0
2010-09-27 14:30:00,47.62,47.62,47.59,47.59,22300.0,33.7911,33.7911,33.7698,33.7698,22300.0
2010-09-27 14:40:00,47.6,47.6,47.52,47.53,63400.0,33.7769,33.7769,33.7201,33.7272,63400.0
2010-09-27 14:50:00,47.53,47.55,47.49,47.51,23300.0,33.7272,33.7414,33.6989,33.713,23300.0
2010-09-27 15:00:00,47.52,47.59,47.52,47.59,22000.0,33.7201,33.7698,33.7201,33.7698,22000.0
2010-09-27 15:10:00,47.58,47.6,47.55,47.57,24100.0,33.7627,33.7769,33.7414,33.7556,24100.0
2010-09-27 15:20:00,47.57,47.61,47.56,47.58,18600.0,33.7556,33.784,33.7485,33.7627,18600.0
2010-09-27 15:30:00,47.58,47.59,47.49,47.49,53000.0,33.7627,33.7698,33.6989,33.6989,53000.0
2010-09-27 15:40:00,47.5,47.52,47.4,47.5,93600.0,33.706,33.7201,33.635,33.706,93600.0
2010-09-27 15:50:00,47.5,47.5,47.39,47.44,188400.0,33.706,33.706,33.6279,33.6634,188400.0
2010-09-28 09:30:00,47.38,47.42,47.14,47.2,31600.0,33.6208,33.6492,33.4505,33.4931,31600.0
2010-09-28 09:40:00,47.22,47.22,47.12,47.22,26000.0,33.5073,33.5073,33.4363,33.5073,26000.0
2010-09-28 09:50:00,47.22,47.24,47.16,47.16,18000.0,33.5073,33.5215,33.4647,33.4647,18000.0
2010-09-28 10:00:00,47.14,47.22,47.05,47.22,24700.0,33.4505,33.5073,33.3866,33.5073,24700.0
2010-09-28 10:10:00,47.22,47.24,47.16,47.17,20800.0,33.5073,33.5215,33.4647,33.4718,20800.0
2010-09-28 10:20:00,47.18,47.28,47.18,47.24,22300.0,33.4789,33.5498,33.4789,33.5215,22300.0
2010-09-28 10:30:00,47.25,47.27,47.17,47.17,22700.0,33.5286,33.5427,33.4718,33.4718,22700.0
2010-09-28 10:40:00,47.18,47.22,47.14,47.18,21300.0,33.4789,33.5073,33.4505,33.4789,21300.0
2010-09-28 10:50:00,47.19,47.38,47.19,47.38,16100.0,33.486,33.6208,33.486,33.6208,16100.0
2010-09-28 11:00:00,47.38,47.42,47.36,47.38,7900.0,33.6208,33.6492,33.6066,33.6208,7900.0
2010-09-28 11:10:00,47.39,47.48,47.39,47.48,13400.0,33.6279,33.6918,33.6279,33.6918,13400.0
2010-09-28 11:20:00,47.48,47.62,47.48,47.57,20000.0,33.6918,33.7911,33.6918,33.7556,20000.0
2010-09-28 11:30:00,47.58,47.63,47.5,47.52,23000.0,33.7627,33.7982,33.706,33.7201,23000.0
2010-09-28 11:40:00,47.51,47.54,47.5,47.54,9300.0,33.713,33.7343,33.706,33.7343,9300.0
2010-09-28 11:50:00,47.54,47.56,47.49,47.5,13300.0,33.7343,33.7485,33.6989,33.706,13300.0
2010-09-28 12:00:00,47.51,47.56,47.5,47.52,18600.0,33.713,33.7485,33.706,33.7201,18600.0
2010-09-28 12:10:00,47.51,47.52,47.44,47.44,28500.0,33.713,33.7201,33.6634,33.6634,28500.0
2010-09-28 12:20:00,47.45,47.49,47.43,47.44,15600.0,33.6705,33.6989,33.6563,33.6634,15600.0
2010-09-28 12:30:00,47.45,47.48,47.42,47.42,17500.0,33.6705,33.6918,33.6492,33.6492,17500.0
2010-09-28 12:40:00,47.43,47.43,47.35,47.35,14000.0,33.6563,33.6563,33.5995,33.5995,14000.0
2010-09-28 12:50:00,47.36,47.41,47.36,47.4,13300.0,33.6066,33.6421,33.6066,33.635,13300.0
2010-09-28 13:00:00,47.39,47.39,47.29,47.3,19900.0,33.6279,33.6279,33.5569,33.564,19900.0
2010-09-28 13:10:00,47.31,47.33,47.23,47.33,27800.0,33.5711,33.5853,33.5144,33.5853,27800.0
2010-09-28 13:20:00,47.34,47.4,47.34,47.37,17900.0,33.5924,33.635,33.5924,33.6137,17900.0
2010-09-28 13:30:00,47.36,47.42,47.36,47.41,15600.0,33.6066,33.6492,33.6066,33.6421,15600.0
2010-09-28 13:40:00,47.4,47.47,47.39,47.47,11700.0,33.635,33.6847,33.6279,33.6847,11700.0
2010-09-28 13:50:00,47.47,47.49,47.43,47.44,23000.0,33.6847,33.6989,33.6563,33.6634,23000.0
2010-09-28 14:00:00,47.44,47.48,47.38,47.42,19100.0,33.6634,33.6918,33.6208,33.6492,19100.0
2010-09-28 14:10:00,47.42,47.46,47.42,47.43,12600.0,33.6492,33.6776,33.6492,33.6563,12600.0
2010-09-28 14:20:00,47.43,47.47,47.41,47.42,15100.0,33.6563,33.6847,33.6421,33.6492,15100.0
2010-09-28 14:30:00,47.42,47.44,47.4,47.41,10900.0,33.6492,33.6634,33.635,33.6421,10900.0
2010-09-28 14:40:00,47.4,47.41,47.37,47.39,16500.0,33.635,33.6421,33.6137,33.6279,16500.0
2010-09-28 14:50:00,47.4,47.46,47.38,47.45,15600.0,33.635,33.6776,33.6208,33.6705,15600.0
2010-09-28 15:00:00,47.45,47.5,47.45,47.48,34800.0,33.6705,33.706,33.6705,33.6918,34800.0
2010-09-28 15:10:00,47.47,47.5,47.45,47.49,48700.0,33.6847,33.706,33.6705,33.6989,48700.0
2010-09-28 15:20:00,47.49,47.55,47.49,47.55,33200.0,33.6989,33.7414,33.6989,33.7414,33200.0
2010-09-28 15:30:00,47.54,47.58,47.51,47.53,45700.0,33.7343,33.7627,33.713,33.7272,45700.0
2010-09-28 15:40:00,47.53,47.61,47.51,47.6,55900.0,33.7272,33.784,33.713,33.7769,55900.0
2010-09-28 15:50:00,47.6,47.71,47.59,47.63,100300.0,33.7769,33.855,33.7698,33.7982,100300.0
2010-09-29 09:30:00,47.72,47.72,47.41,47.48,34900.0,33.8621,33.8621,33.6421,33.6918,34900.0
2010-09-29 09:40:00,47.5,47.6,47.48,47.6,28400.0,33.706,33.7769,33.6918,33.7769,28400.0
2010-09-29 09:50:00,47.6,47.66,47.58,47.65,20400.0,33.7769,33.8195,33.7627,33.8124,20400.0
2010-09-29 10:00:00,47.65,47.74,47.63,47.74,15900.0,33.8124,33.8763,33.7982,33.8763,15900.0
2010-09-29 10:10:00,47.74,47.75,47.66,47.66,18200.0,33.8763,33.8834,33.8195,33.8195,18200.0
2010-09-29 10:20:00,47.66,47.68,47.62,47.68,16500.0,33.8195,33.8337,33.7911,33.8337,16500.0
2010-09-29 10:30:00,47.67,47.75,47.65,47.65,9600.0,33.8266,33.8834,33.8124,33.8124,9600.0
2010-09-29 10:40:00,47.65,47.69,47.64,47.67,9800.0,33.8124,33.8408,33.8053,33.8266,9800.0
2010-09-29 10:50:00,47.66,47.69,47.64,47.69,18400.0,33.8195,33.8408,33.8053,33.8408,18400.0
2010-09-29 11:00:00,47.7,47.76,47.69,47.69,10700.0,33.8479,33.8904,33.8408,33.8408,10700.0
2010-09-29 11:10:00,47.69,47.7,47.65,47.68,16300.0,33.8408,33.8479,33.8124,33.8337,16300.0
2010-09-29 11:20:00,47.67,47.73,47.66,47.73,12900.0,33.8266,33.8692,33.8195,33.8692,12900.0
2010-09-29 11:30:00,47.73,47.77,47.7,47.76,12600.0,33.8692,33.8975,33.8479,33.8904,12600.0
2010-09-29 11:40:00,47.75,47.8,47.75,47.79,19600.0,33.8834,33.9188,33.8834,33.9117,19600.0
2010-09-29 11:50:00,47.79,47.84,47.78,47.82,15200.0,33.9117,33.9472,33.9046,33.933,15200.0
2010-09-29 12:00:00,47.82,47.84,47.8,47.83,13800.0,33.933,33.9472,33.9188,33.9401,13800.0
2010-09-29 12:10:00,47.83,47.88,47.81,47.88,12900.0,33.9401,33.9756,33.9259,33.9756,12900.0
2010-09-29 12:20:00,47.87,47.91,47.87,47.91,18100.0,33.9685,33.9969,33.9685,33.9969,18100.0
2010-09-29 12:30:00,47.89,47.92,47.86,47.92,19200.0,33.9827,34.004,33.9614,34.004,19200.0
2010-09-29 12:40:00,47.93,48.0,47.92,48.0,46800.0,34.0111,34.0608,34.004,34.0608,46800.0
2010-09-29 12:50:00,47.99,48.0,47.98,47.99,7600.0,34.0537,34.0608,34.0466,34.0537,7600.0
2010-09-29 13:00:00,47.99,47.99,47.96,47.96,11600.0,34.0537,34.0537,34.0324,34.0324,11600.0
2010-09-29 13:10:00,47.96,47.99,47.96,47.99,13700.0,34.0324,34.0537,34.0324,34.0537,13700.0
2010-09-29 13:20:00,47.99,47.99,47.97,47.98,8800.0,34.0537,34.0537,34.0395,34.0466,8800.0
2010-09-29 13:30:00,47.97,47.99,47.96,47.97,10100.0,34.0395,34.0537,34.0324,34.0395,10100.0
2010-09-29 13:40:00,47.97,47.99,47.96,47.98,12300.0,34.0395,34.0537,34.0324,34.0466,12300.0
2010-09-29 13:50:00,47.99,47.99,47.96,47.99,12800.0,34.0537,34.0537,34.0324,34.0537,12800.0
2010-09-29 14:00:00,47.99,48.0,47.98,48.0,14700.0,34.0537,34.0608,34.0466,34.0608,14700.0
2010-09-29 14:10:00,47.99,48.0,47.99,47.99,15400.0,34.0537,34.0608,34.0537,34.0537,15400.0
2010-09-29 14:20:00,47.99,48.04,47.99,48.0,33300.0,34.0537,34.0891,34.0537,34.0608,33300.0
2010-09-29 14:30:00,48.0,48.01,47.97,47.97,16000.0,34.0608,34.0678,34.0395,34.0395,16000.0
2010-09-29 14:40:00,47.97,48.0,47.92,47.93,13900.0,34.0395,34.0608,34.004,34.0111,13900.0
2010-09-29 14:50:00,47.93,47.95,47.91,47.95,10300.0,34.0111,34.0253,33.9969,34.0253,10300.0
2010-09-29 15:00:00,47.95,47.96,47.9,47.91,12900.0,34.0253,34.0324,33.9898,33.9969,12900.0
2010-09-29 15:10:00,47.9,47.92,47.79,47.8,22700.0,33.9898,34.004,33.9117,33.9188,22700.0
2010-09-29 15:20:00,47.8,47.82,47.78,47.79,35300.0,33.9188,33.933,33.9046,33.9117,35300.0
2010-09-29 15:30:00,47.78,47.79,47.67,47.74,19600.0,33.9046,33.9117,33.8266,33.8763,19600.0
2010-09-29 15:40:00,47.73,47.77,47.69,47.76,40900.0,33.8692,33.8975,33.8408,33.8904,40900.0
2010-09-29 15:50:00,47.77,47.78,47.72,47.76,65600.0,33.8975,33.9046,33.8621,33.8904,65600.0
2010-09-30 09:30:00,47.79,48.22,47.75,47.93,32700.0,33.9117,34.2169,33.8834,34.0111,32700.0
2010-09-30 09:40:00,47.92,48.2,47.92,48.1,34100.0,34.004,34.2027,34.004,34.1317,34100.0
2010-09-30 09:50:00,48.1,48.1,47.9,47.99,21100.0,34.1317,34.1317,33.9898,34.0537,21100.0
2010-09-30 10:00:00,47.99,47.99,47.81,47.93,17200.0,34.0537,34.0537,33.9259,34.0111,17200.0
2010-09-30 10:10:00,47.94,47.99,47.88,47.94,15700.0,34.0182,34.0537,33.9756,34.0182,15700.0
2010-09-30 10:20:00,47.92,47.96,47.85,47.86,12900.0,34.004,34.0324,33.9543,33.9614,12900.0
2010-09-30 10:30:00,47.87,47.96,47.86,47.93,22900.0,33.9685,34.0324,33.9614,34.0111,22900.0
2010-09-30 10:40:00,47.91,47.95,47.81,47.82,14500.0,33.9969,34.0253,33.9259,33.933,14500.0
2010-09-30 10:50:00,47.82,47.84,47.77,47.83,22300.0,33.933,33.9472,33.8975,33.9401,22300.0
2010-09-30 11:00:00,47.83,47.94,47.81,47.83,16800.0,33.9401,34.0182,33.9259,33.9401,16800.0
2010-09-30 11:10:00,47.81,47.94,47.8,47.89,25700.0,33.9259,34.0182,33.9188,33.9827,25700.0
2010-09-30 11:20:00,47.89,47.91,47.73,47.79,23100.0,33.9827,33.9969,33.8692,33.9117,23100.0
2010-09-30 11:30:00,47.76,47.8,47.71,47.75,15100.0,33.8904,33.9188,33.855,33.8834,15100.0
2010-09-30 11:40:00,47.74,47.81,47.74,47.81,19800.0,33.8763,33.9259,33.8763,33.9259,19800.0
2010-09-30 11:50:00,47.82,47.82,47.72,47.77,22100.0,33.933,33.933,33.8621,33.8975,22100.0
2010-09-30 12:00:00,47.76,47.76,47.56,47.57,21200.0,33.8904,33.8904,33.7485,33.7556,21200.0
2010-09-30 12:10:00,47.58,47.6,47.55,47.56,9500.0,33.7627,33.7769,33.7414,33.7485,9500.0
2010-09-30 12:20:00,47.56,47.59,47.55,47.57,11200.0,33.7485,33.7698,33.7414,33.7556,11200.0
2010-09-30 12:30:00,47.58,47.63,47.56,47.62,11600.0,33.7627,33.7982,33.7485,33.7911,11600.0
2010-09-30 12:40:00,47.62,47.73,47.62,47.72,38300.0,33.7911,33.8692,33.7911,33.8621,38300.0
2010-09-30 12:50:00,47.73,47.87,47.73,47.8,42600.0,33.8692,33.9685,33.8692,33.9188,42600.0
2010-09-30 13:00:00,47.81,47.89,47.8,47.86,22000.0,33.9259,33.9827,33.9188,33.9614,22000.0
2010-09-30 13:10:00,47.85,47.86,47.83,47.85,15800.0,33.9543,33.9614,33.9401,33.9543,15800.0
2010-09-30 13:20:00,47.85,47.86,47.76,47.79,34200.0,33.9543,33.9614,33.8904,33.9117,34200.0
2010-09-30 13:30:00,47.78,47.79,47.73,47.73,14200.0,33.9046,33.9117,33.8692,33.8692,14200.0
2010-09-30 13:40:00,47.73,47.76,47.72,47.73,10700.0,33.8692,33.8904,33.8621,33.8692,10700.0
2010-09-30 13:50:00,47.74,47.74,47.71,47.71,7100.0,33.8763,33.8763,33.855,33.855,7100.0
2010-09-30 14:00:00,47.71,47.73,47.67,47.69,30100.0,33.855,33.8692,33.8266,33.8408,30100.0
2010-09-30 14:10:00,47.69,47.69,47.62,47.64,39400.0,33.8408,33.8408,33.7911,33.8053,39400.0
2010-09-30 14:20:00,47.65,47.67,47.63,47.67,15100.0,33.8124,33.8266,33.7982,33.8266,15100.0
2010-09-30 14:30:00,47.67,47.67,47.62,47.62,17900.0,33.8266,33.8266,33.7911,33.7911,17900.0
2010-09-30 14:40:00,47.63,47.67,47.62,47.64,18900.0,33.7982,33.8266,33.7911,33.8053,18900.0
2010-09-30 14:50:00,47.65,47.65,47.6,47.61,31000.0,33.8124,33.8124,33.7769,33.784,31000.0
2010-09-30 15:00:00,47.62,47.69,47.62,47.68,22100.0,33.7911,33.8408,33.7911,33.8337,22100.0
2010-09-30 15:10:00,47.69,47.7,47.56,47.62,28900.0,33.8408,33.8479,33.7485,33.7911,28900.0
2010-09-30 15:20:00,47.63,47.77,47.63,47.77,16100.0,33.7982,33.8975,33.7982,33.8975,16100.0
2010-09-30 15:30:00,47.77,47.78,47.63,47.65,34400.0,33.8975,33.9046,33.7982,33.8124,34400.0
2010-09-30 15:40:00,47.65,47.72,47.6,47.67,59700.0,33.8124,33.8621,33.7769,33.8266,59700.0
2010-09-30 15:50:00,47.67,47.7,47.6,47.61,131100.0,33.8266,33.8479,33.7769,33.784,131100.0
2010-10-01 09:30:00,47.86,47.98,47.6,47.65,27100.0,33.9614,34.0466,33.7769,33.8124,27100.0
2010-10-01 09:40:00,47.67,47.79,47.66,47.71,16900.0,33.8266,33.9117,33.8195,33.855,16900.0
2010-10-01 09:50:00,47.71,47.76,47.59,47.69,16700.0,33.855,33.8904,33.7698,33.8408,16700.0
2010-10-01 10:00:00,47.69,47.71,47.56,47.64,28100.0,33.8408,33.855,33.7485,33.8053,28100.0
2010-10-01 10:10:00,47.65,47.79,47.62,47.75,17900.0,33.8124,33.9117,33.7911,33.8834,17900.0
2010-10-01 10:20:00,47.75,47.75,47.53,47.55,15800.0,33.8834,33.8834,33.7272,33.7414,15800.0
2010-10-01 10:30:00,47.55,47.59,47.46,47.48,17900.0,33.7414,33.7698,33.6776,33.6918,17900.0
2010-10-01 10:40:00,47.5,47.56,47.47,47.56,6000.0,33.706,33.7485,33.6847,33.7485,6000.0
2010-10-01 10:50:00,47.54,47.6,47.53,47.6,13300.0,33.7343,33.7769,33.7272,33.7769,13300.0
2010-10-01 11:00:00,47.59,47.59,47.46,47.5,28800.0,33.7698,33.7698,33.6776,33.706,28800.0
2010-10-01 11:10:00,47.49,47.52,47.46,47.49,7700.0,33.6989,33.7201,33.6776,33.6989,7700.0
2010-10-01 11:20:00,47.5,47.53,47.47,47.5,12300.0,33.706,33.7272,33.6847,33.706,12300.0
2010-10-01 11:30:00,47.5,47.5,47.39,47.42,22000.0,33.706,33.706,33.6279,33.6492,22000.0
2010-10-01 11:40:00,47.41,47.46,47.39,47.42,10300.0,33.6421,33.6776,33.6279,33.6492,10300.0
2010-10-01 11:50:00,47.42,47.53,47.42,47.51,51800.0,33.6492,33.7272,33.6492,33.713,51800.0
2010-10-01 12:00:00,47.51,47.54,47.51,47.54,18500.0,33.713,33.7343,33.713,33.7343,18500.0
2010-10-01 12:10:00,47.54,47.56,47.53,47.53,13500.0,33.7343,33.7485,33.7272,33.7272,13500.0
2010-10-01 12:20:00,47.54,47.58,47.52,47.53,10700.0,33.7343,33.7627,33.7201,33.7272,10700.0
2010-10-01 12:30:00,47.53,47.58,47.52,47.56,8000.0,33.7272,33.7627,33.7201,33.7485,8000.0
2010-10-01 12:40:00,47.56,47.57,47.52,47.52,8000.0,33.7485,33.7556,33.7201,33.7201,8000.0
2010-10-01 12:50:00,47.52,47.55,47.52,47.55,10200.0,33.7201,33.7414,33.7201,33.7414,10200.0
2010-10-01 13:00:00,47.55,47.58,47.53,47.57,8400.0,33.7414,33.7627,33.7272,33.7556,8400.0
2010-10-01 13:10:00,47.57,47.6,47.55,47.56,8300.0,33.7556,33.7769,33.7414,33.7485,8300.0
2010-10-01 13:20:00,47.56,47.57,47.54,47.55,13100.0,33.7485,33.7556,33.7343,33.7414,13100.0
2010-10-01 13:30:00,47.55,47.58,47.54,47.54,10700.0,33.7414,33.7627,33.7343,33.7343,10700.0
2010-10-01 13:40:00,47.54,47.57,47.53,47.55,7600.0,33.7343,33.7556,33.7272,33.7414,7600.0
2010-10-01 13:50:00,47.56,47.61,47.55,47.6,11100.0,33.7485,33.784,33.7414,33.7769,11100.0
2010-10-01 14:00:00,47.61,47.66,47.6,47.65,9100.0,33.784,33.8195,33.7769,33.8124,9100.0
2010-10-01 14:10:00,47.66,47.68,47.66,47.68,8400.0,33.8195,33.8337,33.8195,33.8337,8400.0
2010-10-01 14:20:00,47.69,47.75,47.68,47.73,9700.0,33.8408,33.8834,33.8337,33.8692,9700.0
2010-10-01 14:30:00,47.74,47.75,47.7,47.7,12400.0,33.8763,33.8834,33.8479,33.8479,12400.0
2010-10-01 14:40:00,47.7,47.72,47.68,47.7,10100.0,33.8479,33.8621,33.8337,33.8479,10100.0
2010-10-01 14:50:00,47.71,47.71,47.67,47.69,12900.0,33.855,33.855,33.8266,33.8408,12900.0
2010-10-01 15:00:00,47.69,47.74,47.68,47.71,14800.0,33.8408,33.8763,33.8337,33.855,14800.0
2010-10-01 15:10:00,47.72,47.72,47.67,47.72,23100.0,33.8621,33.8621,33.8266,33.8621,23100.0
2010-10-01 15:20:00,47.71,47.74,47.68,47.69,20100.0,33.855,33.8763,33.8337,33.8408,20100.0
2010-10-01 15:30:00,47.69,47.75,47.68,47.75,27300.0,33.8408,33.8834,33.8337,33.8834,27300.0
2010-10-01 15:40:00,47.74,47.79,47.71,47.76,48400.0,33.8763,33.9117,33.855,33.8904,48400.0
2010-10-01 15:50:00,47.75,47.8,47.72,47.77,123800.0,33.8834,33.9188,33.8621,33.8975,123800.0
2010-10-04 09:30:00,47.53,47.59,47.35,47.53,36100.0,33.7272,33.7698,33.5995,33.7272,36100.0
2010-10-04 09:40:00,47.51,47.73,47.5,47.7,24500.0,33.713,33.8692,33.706,33.8479,24500.0
2010-10-04 09:50:00,47.71,47.79,47.69,47.75,17700.0,33.855,33.9117,33.8408,33.8834,17700.0
2010-10-04 10:00:00,47.73,47.79,47.61,47.73,30000.0,33.8692,33.9117,33.784,33.8692,30000.0
2010-10-04 10:10:00,47.73,47.78,47.69,47.72,20700.0,33.8692,33.9046,33.8408,33.8621,20700.0
2010-10-04 10:20:00,47.71,47.71,47.62,47.67,34400.0,33.855,33.855,33.7911,33.8266,34400.0
2010-10-04 10:30:00,47.66,47.69,47.64,47.69,20600.0,33.8195,33.8408,33.8053,33.8408,20600.0
2010-10-04 10:40:00,47.68,47.72,47.66,47.66,21600.0,33.8337,33.8621,33.8195,33.8195,21600.0
2010-10-04 10:50:00,47.66,47.67,47.59,47.59,17700.0,33.8195,33.8266,33.7698,33.7698,17700.0
2010-10-04 11:00:00,47.6,47.6,47.56,47.6,14900.0,33.7769,33.7769,33.7485,33.7769,14900.0
2010-10-04 11:10:00,47.6,47.62,47.57,47.61,14200.0,33.7769,33.7911,33.7556,33.784,14200.0
2010-10-04 11:20:00,47.61,47.61,47.55,47.55,14100.0,33.784,33.784,33.7414,33.7414,14100.0
2010-10-04 11:30:00,47.54,47.54,47.42,47.54,31000.0,33.7343,33.7343,33.6492,33.7343,31000.0
2010-10-04 11:40:00,47.55,47.72,47.55,47.69,32400.0,33.7414,33.8621,33.7414,33.8408,32400.0
2010-10-04 11:50:00,47.69,47.7,47.56,47.57,12200.0,33.8408,33.8479,33.7485,33.7556,12200.0
2010-10-04 12:00:00,47.56,47.56,47.48,47.51,14700.0,33.7485,33.7485,33.6918,33.713,14700.0
2010-10-04 12:10:00,47.51,47.53,47.48,47.52,15800.0,33.713,33.7272,33.6918,33.7201,15800.0
2010-10-04 12:20:00,47.52,47.53,47.48,47.49,14900.0,33.7201,33.7272,33.6918,33.6989,14900.0
2010-10-04 12:30:00,47.49,47.5,47.44,47.46,12000.0,33.6989,33.706,33.6634,33.6776,12000.0
2010-10-04 12:40:00,47.46,47.46,47.38,47.39,7100.0,33.6776,33.6776,33.6208,33.6279,7100.0
2010-10-04 12:50:00,47.38,47.39,47.36,47.36,14800.0,33.6208,33.6279,33.6066,33.6066,14800.0
2010-10-04 13:00:00,47.37,47.39,47.36,47.37,11400.0,33.6137,33.6279,33.6066,33.6137,11400.0
2010-10-04 13:10:00,47.38,47.42,47.38,47.4,7000.0,33.6208,33.6492,33.6208,33.635,7000.0
2010-10-04 13:20:00,47.4,47.43,47.38,47.39,5100.0,33.635,33.6563,33.6208,33.6279,5100.0
2010-10-04 13:30:00,47.39,47.49,47.38,47.48,41600.0,33.6279,33.6989,33.6208,33.6918,41600.0
2010-10-04 13:40:00,47.48,47.56,47.47,47.55,8500.0,33.6918,33.7485,33.6847,33.7414,8500.0
2010-10-04 13:50:00,47.55,47.55,47.51,47.51,5100.0,33.7414,33.7414,33.713,33.713,5100.0
2010-10-04 14:00:00,47.52,47.56,47.51,47.54,7700.0,33.7201,33.7485,33.713,33.7343,7700.0
2010-10-04 14:10:00,47.54,47.57,47.49,47.49,12300.0,33.7343,33.7556,33.6989,33.6989,12300.0
2010-10-04 14:20:00,47.5,47.63,47.5,47.62,31100.0,33.706,33.7982,33.706,33.7911,31100.0
2010-10-04 14:30:00,47.61,47.61,47.55,47.59,14000.0,33.784,33.784,33.7414,33.7698,14000.0
2010-10-04 14:40:00,47.59,47.59,47.54,47.56,9900.0,33.7698,33.7698,33.7343,33.7485,9900.0
2010-10-04 14:50:00,47.57,47.62,47.57,47.61,17200.0,33.7556,33.7911,33.7556,33.784,17200.0
2010-10-04 15:00:00,47.6,47.64,47.6,47.61,18600.0,33.7769,33.8053,33.7769,33.784,18600.0
2010-10-04 15:10:00,47.61,47.63,47.59,47.61,19200.0,33.784,33.7982,33.7698,33.784,19200.0
2010-10-04 15:20:00,47.61,47.65,47.6,47.63,15200.0,33.784,33.8124,33.7769,33.7982,15200.0
2010-10-04 15:30:00,47.62,47.65,47.54,47.58,25700.0,33.7911,33.8124,33.7343,33.7627,25700.0
2010-10-04 15:40:00,47.58,47.62,47.53,47.62,83600.0,33.7627,33.7911,33.7272,33.7911,83600.0
2010-10-04 15:50:00,47.61,47.65,47.6,47.63,78100.0,33.784,33.8124,33.7769,33.7982,78100.0
2010-10-05 09:30:00,47.95,47.95,47.75,47.81,26000.0,34.0253,34.0253,33.8834,33.9259,26000.0
2010-10-05 09:40:00,47.81,47.89,47.79,47.85,26600.0,33.9259,33.9827,33.9117,33.9543,26600.0
2010-10-05 09:50:00,47.85,48.03,47.83,47.99,26600.0,33.9543,34.082,33.9401,34.0537,26600.0
2010-10-05 10:00:00,47.95,47.96,47.71,47.91,49000.0,34.0253,34.0324,33.855,33.9969,49000.0
2010-10-05 10:10:00,47.92,47.95,47.9,47.94,16700.0,34.004,34.0253,33.9898,34.0182,16700.0
2010-10-05 10:20:00,47.94,47.99,47.88,47.97,31000.0,34.0182,34.0537,33.9756,34.0395,31000.0
2010-10-05 10:30:00,47.98,48.09,47.96,48.07,38300.0,34.0466,34.1246,34.0324,34.1104,38300.0
2010-10-05 10:40:00,48.07,48.13,48.04,48.04,22100.0,34.1104,34.153,34.0891,34.0891,22100.0
2010-10-05 10:50:00,48.05,48.11,48.02,48.02,23000.0,34.0962,34.1388,34.0749,34.0749,23000.0
2010-10-05 11:00:00,48.03,48.05,47.89,47.91,31200.0,34.082,34.0962,33.9827,33.9969,31200.0
2010-10-05 11:10:00,47.91,47.92,47.86,47.86,28300.0,33.9969,34.004,33.9614,33.9614,28300.0
2010-10-05 11:20:00,47.84,47.86,47.81,47.85,48200.0,33.9472,33.9614,33.9259,33.9543,48200.0
2010-10-05 11:30:00,47.85,47.96,47.85,47.94,40700.0,33.9543,34.0324,33.9543,34.0182,40700.0
2010-10-05 11:40:00,47.94,47.96,47.88,47.91,24900.0,34.0182,34.0324,33.9756,33.9969,24900.0
2010-10-05 11:50:00,47.91,47.99,47.9,47.98,44400.0,33.9969,34.0537,33.9898,34.0466,44400.0
2010-10-05 12:00:00,47.99,47.99,47.95,47.96,9300.0,34.0537,34.0537,34.0253,34.0324,9300.0
2010-10-05 12:10:00,47.95,48.03,47.93,48.02,42700.0,34.0253,34.082,34.0111,34.0749,42700.0
2010-10-05 12:20:00,48.01,48.05,48.0,48.05,10500.0,34.0678,34.0962,34.0608,34.0962,10500.0
2010-10-05 12:30:00,48.05,48.08,48.03,48.08,9300.0,34.0962,34.1175,34.082,34.1175,9300.0
2010-10-05 12:40:00,48.07,48.11,48.06,48.09,13200.0,34.1104,34.1388,34.1033,34.1246,13200.0
2010-10-05 12:50:00,48.09,48.13,48.09,48.12,8700.0,34.1246,34.153,34.1246,34.1459,8700.0
2010-10-05 13:00:00,48.12,48.16,48.11,48.13,20000.0,34.1459,34.1743,34.1388,34.153,20000.0
2010-10-05 13:10:00,48.12,48.15,48.1,48.11,14100.0,34.1459,34.1672,34.1317,34.1388,14100.0
2010-10-05 13:20:00,48.11,48.19,48.11,48.16,13300.0,34.1388,34.1956,34.1388,34.1743,13300.0
2010-10-05 13:30:00,48.17,48.21,48.16,48.2,13300.0,34.1814,34.2098,34.1743,34.2027,13300.0
2010-10-05 13:40:00,48.2,48.23,48.18,48.21,10400.0,34.2027,34.224,34.1885,34.2098,10400.0
2010-10-05 13:50:00,48.22,48.25,48.19,48.22,12000.0,34.2169,34.2382,34.1956,34.2169,12000.0
2010-10-05 14:00:00,48.22,48.23,48.18,48.23,13500.0,34.2169,34.224,34.1885,34.224,13500.0
2010-10-05 14:10:00,48.22,48.25,48.18,48.18,11400.0,34.2169,34.2382,34.1885,34.1885,11400.0
2010-10-05 14:20:00,48.18,48.18,48.13,48.13,11500.0,34.1885,34.1885,34.153,34.153,11500.0
2010-10-05 14:30:00,48.12,48.17,48.11,48.13,36900.0,34.1459,34.1814,34.1388,34.153,36900.0
2010-10-05 14:40:00,48.13,48.15,48.11,48.11,14900.0,34.153,34.1672,34.1388,34.1388,14900.0
2010-10-05 14:50:00,48.1,48.14,48.07,48.13,21400.0,34.1317,34.1601,34.1104,34.153,21400.0
2010-10-05 15:00:00,48.14,48.15,48.13,48.13,36800.0,34.1601,34.1672,34.153,34.153,36800.0
2010-10-05 15:10:00,48.14,48.19,48.13,48.16,20400.0,34.1601,34.1956,34.153,34.1743,20400.0
2010-10-05 15:20:00,48.17,48.17,48.13,48.14,14800.0,34.1814,34.1814,34.153,34.1601,14800.0
2010-10-05 15:30:00,48.13,48.16,48.12,48.13,26100.0,34.153,34.1743,34.1459,34.153,26100.0
2010-10-05 15:40:00,48.13,48.14,48.0,48.06,91300.0,34.153,34.1601,34.0608,34.1033,91300.0
2010-10-05 15:50:00,48.06,48.11,48.03,48.1,127700.0,34.1033,34.1388,34.082,34.1317,127700.0
2010-10-06 09:30:00,48.2,48.46,48.1,48.32,39000.0,34.2027,34.3872,34.1317,34.2878,39000.0
2010-10-06 09:40:00,48.28,48.31,48.19,48.24,29200.0,34.2594,34.2807,34.1956,34.2311,29200.0
2010-10-06 09:50:00,48.24,48.29,48.15,48.17,30800.0,34.2311,34.2665,34.1672,34.1814,30800.0
2010-10-06 10:00:00,48.16,48.2,48.15,48.18,15700.0,34.1743,34.2027,34.1672,34.1885,15700.0
2010-10-06 10:10:00,48.18,48.28,48.18,48.26,36100.0,34.1885,34.2594,34.1885,34.2452,36100.0
2010-10-06 10:20:00,48.26,48.34,48.26,48.34,25400.0,34.2452,34.302,34.2452,34.302,25400.0
2010-10-06 10:30:00,48.33,48.33,48.26,48.26,9000.0,34.2949,34.2949,34.2452,34.2452,9000.0
2010-10-06 10:40:00,48.26,48.32,48.26,48.29,14100.0,34.2452,34.2878,34.2452,34.2665,14100.0
2010-10-06 10:50:00,48.29,48.32,48.23,48.3,30600.0,34.2665,34.2878,34.224,34.2736,30600.0
2010-10-06 11:00:00,48.3,48.34,48.29,48.34,18900.0,34.2736,34.302,34.2665,34.302,18900.0
2010-10-06 11:10:00,48.34,48.34,48.3,48.3,4200.0,34.302,34.302,34.2736,34.2736,4200.0
2010-10-06 11:20:00,48.31,48.31,48.25,48.25,3700.0,34.2807,34.2807,34.2382,34.2382,3700.0
2010-10-06 11:30:00,48.25,48.25,48.15,48.17,19700.0,34.2382,34.2382,34.1672,34.1814,19700.0
2010-10-06 11:40:00,48.16,48.21,48.15,48.2,8900.0,34.1743,34.2098,34.1672,34.2027,8900.0
2010-10-06 11:50:00,48.19,48.21,48.15,48.16,21200.0,34.1956,34.2098,34.1672,34.1743,21200.0
2010-10-06 12:00:00,48.17,48.18,48.16,48.17,5300.0,34.1814,34.1885,34.1743,34.1814,5300.0
2010-10-06 12:10:00,48.17,48.17,48.11,48.14,11000.0,34.1814,34.1814,34.1388,34.1601,11000.0
2010-10-06 12:20:00,48.14,48.16,48.11,48.11,5300.0,34.1601,34.1743,34.1388,34.1388,5300.0
2010-10-06 12:30:00,48.1,48.11,48.08,48.1,7600.0,34.1317,34.1388,34.1175,34.1317,7600.0
2010-10-06 12:40:00,48.09,48.12,48.09,48.12,5100.0,34.1246,34.1459,34.1246,34.1459,5100.0
2010-10-06 12:50:00,48.11,48.12,48.06,48.09,8000.0,34.1388,34.1459,34.1033,34.1246,8000.0
2010-10-06 13:00:00,48.08,48.1,48.06,48.07,52400.0,34.1175,34.1317,34.1033,34.1104,52400.0
2010-10-06 13:10:00,48.08,48.11,48.06,48.07,51700.0,34.1175,34.1388,34.1033,34.1104,51700.0
2010-10-06 13:20:00,48.09,48.16,48.08,48.16,43100.0,34.1246,34.1743,34.1175,34.1743,43100.0
2010-10-06 13:30:00,48.16,48.21,48.16,48.21,4100.0,34.1743,34.2098,34.1743,34.2098,4100.0
2010-10-06 13:40:00,48.2,48.21,48.18,48.18,5800.0,34.2027,34.2098,34.1885,34.1885,5800.0
2010-10-06 13:50:00,48.18,48.19,48.14,48.19,18600.0,34.1885,34.1956,34.1601,34.1956,18600.0
2010-10-06 14:00:00,48.18,48.32,48.18,48.19,22500.0,34.1885,34.2878,34.1885,34.1956,22500.0
2010-10-06 14:10:00,48.18,48.2,48.16,48.2,6800.0,34.1885,34.2027,34.1743,34.2027,6800.0
2010-10-06 14:20:00,48.2,48.24,48.18,48.18,21200.0,34.2027,34.2311,34.1885,34.1885,21200.0
2010-10-06 14:30:00,48.18,48.19,48.16,48.19,13000.0,34.1885,34.1956,34.1743,34.1956,13000.0
2010-10-06 14:40:00,48.19,48.19,48.15,48.16,20300.0,34.1956,34.1956,34.1672,34.1743,20300.0
2010-10-06 14:50:00,48.16,48.16,48.13,48.16,42000.0,34.1743,34.1743,34.153,34.1743,42000.0
2010-10-06 15:00:00,48.16,48.18,48.13,48.13,26200.0,34.1743,34.1885,34.153,34.153,26200.0
2010-10-06 15:10:00,48.13,48.14,48.05,48.05,28100.0,34.153,34.1601,34.0962,34.0962,28100.0
2010-10-06 15:20:00,48.05,48.13,48.05,48.11,23100.0,34.0962,34.153,34.0962,34.1388,23100.0
2010-10-06 15:30:00,48.11,48.11,48.08,48.1,39600.0,34.1388,34.1388,34.1175,34.1317,39600.0
2010-10-06 15:40:00,48.1,48.13,48.05,48.08,84400.0,34.1317,34.153,34.0962,34.1175,84400.0
2010-10-06 15:50:00,48.08,48.16,48.03,48.13,166600.0,34.1175,34.1743,34.082,34.153,166600.0
2010-10-07 09:30:00,48.44,48.47,48.19,48.34,31200.0,34.373,34.3943,34.1956,34.302,31200.0
2010-10-07 09:40:00,48.34,48.34,48.08,48.08,16300.0,34.302,34.302,34.1175,34.1175,16300.0
2010-10-07 09:50:00,48.08,48.18,48.06,48.1,20000.0,34.1175,34.1885,34.1033,34.1317,20000.0
2010-10-07 10:00:00,48.1,48.1,48.01,48.02,15800.0,34.1317,34.1317,34.0678,34.0749,15800.0
2010-10-07 10:10:00,48.02,48.07,47.92,47.95,15500.0,34.0749,34.1104,34.004,34.0253,15500.0
2010-10-07 10:20:00,47.94,47.97,47.86,47.89,14200.0,34.0182,34.0395,33.9614,33.9827,14200.0
2010-10-07 10:30:00,47.9,47.99,47.89,47.89,12600.0,33.9898,34.0537,33.9827,33.9827,12600.0
2010-10-07 10:40:00,47.91,47.92,47.78,47.79,20600.0,33.9969,34.004,33.9046,33.9117,20600.0
2010-10-07 10:50:00,47.79,47.93,47.79,47.92,12100.0,33.9117,34.0111,33.9117,34.004,12100.0
2010-10-07 11:00:00,47.93,47.93,47.88,47.92,12200.0,34.0111,34.0111,33.9756,34.004,12200.0
2010-10-07 11:10:00,47.92,47.92,47.85,47.87,12500.0,34.004,34.004,33.9543,33.9685,12500.0
2010-10-07 11:20:00,47.88,47.95,47.88,47.93,14700.0,33.9756,34.0253,33.9756,34.0111,14700.0
2010-10-07 11:30:00,47.93,47.95,47.88,47.88,10100.0,34.0111,34.0253,33.9756,33.9756,10100.0
2010-10-07 11:40:00,47.9,47.91,47.88,47.91,14200.0,33.9898,33.9969,33.9756,33.9969,14200.0
2010-10-07 11:50:00,47.93,47.94,47.88,47.91,16100.0,34.0111,34.0182,33.9756,33.9969,16100.0
2010-10-07 12:00:00,47.91,47.91,47.85,47.85,13600.0,33.9969,33.9969,33.9543,33.9543,13600.0
2010-10-07 12:10:00,47.85,47.9,47.85,47.9,20200.0,33.9543,33.9898,33.9543,33.9898,20200.0
2010-10-07 12:20:00,47.9,47.95,47.9,47.94,25100.0,33.9898,34.0253,33.9898,34.0182,25100.0
2010-10-07 12:30:00,47.94,47.97,47.93,47.93,35600.0,34.0182,34.0395,34.0111,34.0111,35600.0
2010-10-07 12:40:00,47.93,47.94,47.91,47.91,12700.0,34.0111,34.0182,33.9969,33.9969,12700.0
2010-10-07 12:50:00,47.91,47.92,47.9,47.9,3800.0,33.9969,34.004,33.9898,33.9898,3800.0
2010-10-07 13:00:00,47.9,47.97,47.88,47.96,20500.0,33.9898,34.0395,33.9756,34.0324,20500.0
2010-10-07 13:10:00,47.97,48.01,47.96,47.98,22900.0,34.0395,34.0678,34.0324,34.0466,22900.0
2010-10-07 13:20:00,47.99,48.0,47.92,47.92,11100.0,34.0537,34.0608,34.004,34.004,11100.0
2010-10-07 13:30:00,47.93,47.95,47.87,47.9,10400.0,34.0111,34.0253,33.9685,33.9898,10400.0
2010-10-07 13:40:00,47.9,47.91,47.87,47.87,6200.0,33.9898,33.9969,33.9685,33.9685,6200.0
2010-10-07 13:50:00,47.86,47.93,47.85,47.92,10300.0,33.9614,34.0111,33.9543,34.004,10300.0
2010-10-07 14:00:00,47.92,47.94,47.89,47.93,10700.0,34.004,34.0182,33.9827,34.0111,10700.0
2010-10-07 14:10:00,47.93,47.95,47.89,47.89,13300.0,34.0111,34.0253,33.9827,33.9827,13300.0
2010-10-07 14:20:00,47.9,47.95,47.89,47.89,14600.0,33.9898,34.0253,33.9827,33.9827,14600.0
2010-10-07 14:30:00,47.9,47.92,47.86,47.86,12200.0,33.9898,34.004,33.9614,33.9614,12200.0
2010-10-07 14:40:00,47.86,47.91,47.83,47.86,12900.0,33.9614,33.9969,33.9401,33.9614,12900.0
2010-10-07 14:50:00,47.86,47.9,47.82,47.89,18600.0,33.9614,33.9898,33.933,33.9827,18600.0
2010-10-07 15:00:00,47.89,47.9,47.84,47.85,17400.0,33.9827,33.9898,33.9472,33.9543,17400.0
2010-10-07 15:10:00,47.85,47.85,47.77,47.8,52800.0,33.9543,33.9543,33.8975,33.9188,52800.0
2010-10-07 15:20:00,47.81,47.85,47.78,47.78,85700.0,33.9259,33.9543,33.9046,33.9046,85700.0
2010-10-07 15:30:00,47.79,47.88,47.78,47.88,27000.0,33.9117,33.9756,33.9046,33.9756,27000.0
2010-10-07 15:40:00,47.88,47.9,47.83,47.86,96400.0,33.9756,33.9898,33.9401,33.9614,96400.0
2010-10-07 15:50:00,47.86,47.9,47.85,47.85,103500.0,33.9614,33.9898,33.9543,33.9543,103500.0
2010-10-08 09:30:00,48.0,48.15,47.94,48.09,39900.0,34.0608,34.1672,34.0182,34.1246,39900.0
2010-10-08 09:40:00,48.09,48.1,47.97,48.03,25900.0,34.1246,34.1317,34.0395,34.082,25900.0
2010-10-08 09:50:00,48.03,48.19,48.02,48.17,79800.0,34.082,34.1956,34.0749,34.1814,79800.0
2010-10-08 10:00:00,48.17,48.24,48.08,48.08,30200.0,34.1814,34.2311,34.1175,34.1175,30200.0
2010-10-08 10:10:00,48.09,48.23,48.06,48.16,87200.0,34.1246,34.224,34.1033,34.1743,87200.0
2010-10-08 10:20:00,48.18,48.22,48.14,48.18,62000.0,34.1885,34.2169,34.1601,34.1885,62000.0
2010-10-08 10:30:00,48.18,48.33,48.17,48.33,48600.0,34.1885,34.2949,34.1814,34.2949,48600.0
2010-10-08 10:40:00,48.33,48.41,48.27,48.27,59000.0,34.2949,34.3517,34.2523,34.2523,59000.0
2010-10-08 10:50:00,48.27,48.38,48.26,48.26,34700.0,34.2523,34.3304,34.2452,34.2452,34700.0
2010-10-08 11:00:00,48.26,48.38,48.25,48.33,44000.0,34.2452,34.3304,34.2382,34.2949,44000.0
2010-10-08 11:10:00,48.33,48.36,48.28,48.29,14500.0,34.2949,34.3162,34.2594,34.2665,14500.0
2010-10-08 11:20:00,48.28,48.43,48.27,48.39,43100.0,34.2594,34.3659,34.2523,34.3375,43100.0
2010-10-08 11:30:00,48.4,48.43,48.34,48.34,18500.0,34.3446,34.3659,34.302,34.302,18500.0
2010-10-08 11:40:00,48.33,48.38,48.32,48.38,14300.0,34.2949,34.3304,34.2878,34.3304,14300.0
2010-10-08 11:50:00,48.37,48.4,48.34,48.35,19100.0,34.3233,34.3446,34.302,34.3091,19100.0
2010-10-08 12:00:00,48.34,48.36,48.3,48.36,14100.0,34.302,34.3162,34.2736,34.3162,14100.0
2010-10-08 12:10:00,48.37,48.41,48.36,48.41,12300.0,34.3233,34.3517,34.3162,34.3517,12300.0
2010-10-08 12:20:00,48.42,48.45,48.42,48.44,39400.0,34.3588,34.3801,34.3588,34.373,39400.0
2010-10-08 12:30:00,48.44,48.49,48.44,48.48,19000.0,34.373,34.4085,34.373,34.4014,19000.0
2010-10-08 12:40:00,48.48,48.5,48.47,48.49,15300.0,34.4014,34.4156,34.3943,34.4085,15300.0
2010-10-08 12:50:00,48.5,48.5,48.48,48.49,7700.0,34.4156,34.4156,34.4014,34.4085,7700.0
2010-10-08 13:00:00,48.48,48.49,48.48,48.49,5300.0,34.4014,34.4085,34.4014,34.4085,5300.0
2010-10-08 13:10:00,48.48,48.5,48.48,48.5,12500.0,34.4014,34.4156,34.4014,34.4156,12500.0
2010-10-08 13:20:00,48.49,48.63,48.49,48.63,46800.0,34.4085,34.5078,34.4085,34.5078,46800.0
2010-10-08 13:30:00,48.63,48.66,48.6,48.62,68800.0,34.5078,34.5291,34.4865,34.5007,68800.0
2010-10-08 13:40:00,48.61,48.61,48.5,48.56,17800.0,34.4936,34.4936,34.4156,34.4581,17800.0
2010-10-08 13:50:00,48.55,48.62,48.55,48.61,23400.0,34.451,34.5007,34.451,34.4936,23400.0
2010-10-08 14:00:00,48.62,48.62,48.53,48.56,19300.0,34.5007,34.5007,34.4368,34.4581,19300.0
2010-10-08 14:10:00,48.57,48.61,48.55,48.61,21300.0,34.4652,34.4936,34.451,34.4936,21300.0
2010-10-08 14:20:00,48.6,48.63,48.56,48.63,25300.0,34.4865,34.5078,34.4581,34.5078,25300.0
2010-10-08 14:30:00,48.63,48.65,48.63,48.64,13700.0,34.5078,34.522,34.5078,34.5149,13700.0
2010-10-08 14:40:00,48.64,48.65,48.64,48.65,10300.0,34.5149,34.522,34.5149,34.522,10300.0
2010-10-08 14:50:00,48.65,48.68,48.64,48.67,31700.0,34.522,34.5433,34.5149,34.5362,31700.0
2010-10-08 15:00:00,48.66,48.7,48.6,48.69,49000.0,34.5291,34.5575,34.4865,34.5504,49000.0
2010-10-08 15:10:00,48.69,48.7,48.66,48.68,31300.0,34.5504,34.5575,34.5291,34.5433,31300.0
2010-10-08 15:20:00,48.68,48.7,48.64,48.69,55200.0,34.5433,34.5575,34.5149,34.5504,55200.0
2010-10-08 15:30:00,48.69,48.78,48.69,48.78,57500.0,34.5504,34.6142,34.5504,34.6142,57500.0
2010-10-08 15:40:00,48.78,48.82,48.76,48.79,96900.0,34.6142,34.6426,34.6,34.6213,96900.0
2010-10-08 15:50:00,48.8,48.82,48.7,48.76,241900.0,34.6284,34.6426,34.5575,34.6,241900.0
2010-10-11 09:30:00,48.61,48.99,48.45,48.97,59200.0,34.4936,34.7633,34.3801,34.7491,59200.0
2010-10-11 09:40:00,48.94,49.0,48.91,48.93,53700.0,34.7278,34.7704,34.7065,34.7207,53700.0
2010-10-11 09:50:00,48.92,48.99,48.84,48.89,62100.0,34.7136,34.7633,34.6568,34.6923,62100.0
2010-10-11 10:00:00,48.89,48.97,48.85,48.9,42100.0,34.6923,34.7491,34.6639,34.6994,42100.0
2010-10-11 10:10:00,48.88,48.97,48.85,48.97,27300.0,34.6852,34.7491,34.6639,34.7491,27300.0
2010-10-11 10:20:00,48.96,48.98,48.83,48.89,59500.0,34.742,34.7562,34.6497,34.6923,59500.0
2010-10-11 10:30:00,48.88,48.94,48.84,48.9,46600.0,34.6852,34.7278,34.6568,34.6994,46600.0
2010-10-11 10:40:00,48.9,48.93,48.86,48.92,22700.0,34.6994,34.7207,34.671,34.7136,22700.0
2010-10-11 10:50:00,48.92,48.99,48.92,48.96,34400.0,34.7136,34.7633,34.7136,34.742,34400.0
2010-10-11 11:00:00,48.96,49.0,48.89,48.93,126800.0,34.742,34.7704,34.6923,34.7207,126800.0
2010-10-11 11:10:00,48.94,49.0,48.93,48.95,20900.0,34.7278,34.7704,34.7207,34.7349,20900.0
2010-10-11 11:20:00,48.96,49.09,48.96,49.07,95300.0,34.742,34.8342,34.742,34.82,95300.0
2010-10-11 11:30:00,49.07,49.09,48.99,49.08,39700.0,34.82,34.8342,34.7633,34.8271,39700.0
2010-10-11 11:40:00,49.08,49.13,49.08,49.13,18300.0,34.8271,34.8626,34.8271,34.8626,18300.0
2010-10-11 11:50:00,49.13,49.19,49.09,49.09,42300.0,34.8626,34.9052,34.8342,34.8342,42300.0
2010-10-11 12:00:00,49.1,49.13,49.09,49.09,19600.0,34.8413,34.8626,34.8342,34.8342,19600.0
2010-10-11 12:10:00,49.09,49.18,49.09,49.18,15300.0,34.8342,34.8981,34.8342,34.8981,15300.0
2010-10-11 12:20:00,49.18,49.19,49.17,49.19,21000.0,34.8981,34.9052,34.891,34.9052,21000.0
2010-10-11 12:30:00,49.18,49.21,49.16,49.17,27200.0,34.8981,34.9194,34.8839,34.891,27200.0
2010-10-11 12:40:00,49.17,49.2,49.17,49.19,14700.0,34.891,34.9123,34.891,34.9052,14700.0
2010-10-11 12:50:00,49.19,49.2,49.18,49.19,16900.0,34.9052,34.9123,34.8981,34.9052,16900.0
2010-10-11 13:00:00,49.19,49.26,49.19,49.24,52300.0,34.9052,34.9548,34.9052,34.9407,52300.0
2010-10-11 13:10:00,49.25,49.26,49.24,49.26,13500.0,34.9478,34.9548,34.9407,34.9548,13500.0
2010-10-11 13:20:00,49.25,49.27,49.25,49.27,10800.0,34.9478,34.9619,34.9478,34.9619,10800.0
2010-10-11 13:30:00,49.26,49.28,49.26,49.28,8900.0,34.9548,34.969,34.9548,34.969,8900.0
2010-10-11 13:40:00,49.27,49.29,49.27,49.28,9600.0,34.9619,34.9761,34.9619,34.969,9600.0
2010-10-11 13:50:00,49.28,49.3,49.28,49.29,20100.0,34.969,34.9832,34.969,34.9761,20100.0
2010-10-11 14:00:00,49.29,49.3,49.29,49.29,28100.0,34.9761,34.9832,34.9761,34.9761,28100.0
2010-10-11 14:10:00,49.29,49.29,49.24,49.26,40300.0,34.9761,34.9761,34.9407,34.9548,40300.0
2010-10-11 14:20:00,49.25,49.26,49.25,49.26,10800.0,34.9478,34.9548,34.9478,34.9548,10800.0
2010-10-11 14:30:00,49.26,49.27,49.26,49.26,6800.0,34.9548,34.9619,34.9548,34.9548,6800.0
2010-10-11 14:40:00,49.26,49.28,49.26,49.28,13000.0,34.9548,34.969,34.9548,34.969,13000.0
2010-10-11 14:50:00,49.27,49.28,49.27,49.27,21000.0,34.9619,34.969,34.9619,34.9619,21000.0
2010-10-11 15:00:00,49.28,49.28,49.2,49.24,78600.0,34.969,34.969,34.9123,34.9407,78600.0
2010-10-11 15:10:00,49.24,49.27,49.24,49.26,45100.0,34.9407,34.9619,34.9407,34.9548,45100.0
2010-10-11 15:20:00,49.26,49.29,49.21,49.21,71100.0,34.9548,34.9761,34.9194,34.9194,71100.0
2010-10-11 15:30:00,49.21,49.22,49.12,49.12,47100.0,34.9194,34.9265,34.8555,34.8555,47100.0
2010-10-11 15:40:00,49.12,49.16,49.06,49.13,91500.0,34.8555,34.8839,34.8129,34.8626,91500.0
2010-10-11 15:50:00,49.13,49.27,49.13,49.25,127700.0,34.8626,34.9619,34.8626,34.9478,127700.0
2010-10-12 09:30:00,48.97,49.26,48.92,49.07,34700.0,34.7491,34.9548,34.7136,34.82,34700.0
2010-10-12 09:40:00,49.06,49.12,49.03,49.09,21600.0,34.8129,34.8555,34.7916,34.8342,21600.0
2010-10-12 09:50:00,49.07,49.19,49.06,49.12,22300.0,34.82,34.9052,34.8129,34.8555,22300.0
2010-10-12 10:00:00,49.11,49.25,49.1,49.24,30000.0,34.8484,34.9478,34.8413,34.9407,30000.0
2010-10-12 10:10:00,49.23,49.25,49.15,49.25,20800.0,34.9336,34.9478,34.8768,34.9478,20800.0
2010-10-12 10:20:00,49.24,49.37,49.24,49.36,34000.0,34.9407,35.0329,34.9407,35.0258,34000.0
2010-10-12 10:30:00,49.38,49.48,49.37,49.48,33900.0,35.04,35.111,35.0329,35.111,33900.0
2010-10-12 10:40:00,49.47,49.54,49.42,49.45,52300.0,35.1039,35.1535,35.0684,35.0897,52300.0
2010-10-12 10:50:00,49.45,49.45,49.34,49.36,22600.0,35.0897,35.0897,35.0116,35.0258,22600.0
2010-10-12 11:00:00,49.36,49.47,49.36,49.44,27300.0,35.0258,35.1039,35.0258,35.0826,27300.0
2010-10-12 11:10:00,49.42,49.47,49.39,49.47,18500.0,35.0684,35.1039,35.0471,35.1039,18500.0
2010-10-12 11:20:00,49.46,49.59,49.41,49.59,46000.0,35.0968,35.189,35.0613,35.189,46000.0
2010-10-12 11:30:00,49.58,49.66,49.51,49.55,77100.0,35.1819,35.2387,35.1322,35.1606,77100.0
2010-10-12 11:40:00,49.53,49.62,49.5,49.52,32800.0,35.1464,35.2103,35.1252,35.1393,32800.0
2010-10-12 11:50:00,49.51,49.51,49.46,49.51,14500.0,35.1322,35.1322,35.0968,35.1322,14500.0
2010-10-12 12:00:00,49.5,49.53,49.48,49.51,25600.0,35.1252,35.1464,35.111,35.1322,25600.0
2010-10-12 12:10:00,49.51,49.6,49.47,49.47,31800.0,35.1322,35.1961,35.1039,35.1039,31800.0
2010-10-12 12:20:00,49.47,49.5,49.39,49.39,34700.0,35.1039,35.1252,35.0471,35.0471,34700.0
2010-10-12 12:30:00,49.39,49.41,49.38,49.4,31000.0,35.0471,35.0613,35.04,35.0542,31000.0
2010-10-12 12:40:00,49.41,49.49,49.41,49.42,22800.0,35.0613,35.1181,35.0613,35.0684,22800.0
2010-10-12 12:50:00,49.41,49.43,49.4,49.42,9700.0,35.0613,35.0755,35.0542,35.0684,9700.0
2010-10-12 13:00:00,49.41,49.52,49.38,49.51,32800.0,35.0613,35.1393,35.04,35.1322,32800.0
2010-10-12 13:10:00,49.51,49.54,49.46,49.5,28400.0,35.1322,35.1535,35.0968,35.1252,28400.0
2010-10-12 13:20:00,49.5,49.53,49.5,49.52,14900.0,35.1252,35.1464,35.1252,35.1393,14900.0
2010-10-12 13:30:00,49.51,49.57,49.51,49.57,25500.0,35.1322,35.1748,35.1322,35.1748,25500.0
2010-10-12 13:40:00,49.57,49.65,49.57,49.65,21900.0,35.1748,35.2316,35.1748,35.2316,21900.0
2010-10-12 13:50:00,49.64,49.69,49.64,49.67,15100.0,35.2245,35.26,35.2245,35.2458,15100.0
2010-10-12 14:00:00,49.67,49.67,49.53,49.54,66300.0,35.2458,35.2458,35.1464,35.1535,66300.0
2010-10-12 14:10:00,49.55,49.62,49.55,49.62,35300.0,35.1606,35.2103,35.1606,35.2103,35300.0
2010-10-12 14:20:00,49.61,49.68,49.6,49.68,41800.0,35.2032,35.2529,35.1961,35.2529,41800.0
2010-10-12 14:30:00,49.67,49.68,49.61,49.66,71200.0,35.2458,35.2529,35.2032,35.2387,71200.0
2010-10-12 14:40:00,49.66,49.77,49.66,49.71,115800.0,35.2387,35.3167,35.2387,35.2742,115800.0
2010-10-12 14:50:00,49.71,49.78,49.71,49.76,45800.0,35.2742,35.3238,35.2742,35.3096,45800.0
2010-10-12 15:00:00,49.76,49.83,49.71,49.79,45600.0,35.3096,35.3593,35.2742,35.3309,45600.0
2010-10-12 15:10:00,49.8,49.85,49.8,49.8,50200.0,35.338,35.3735,35.338,35.338,50200.0
2010-10-12 15:20:00,49.79,49.95,49.79,49.95,53700.0,35.3309,35.4445,35.3309,35.4445,53700.0
2010-10-12 15:30:00,49.95,49.97,49.83,49.85,65400.0,35.4445,35.4587,35.3593,35.3735,65400.0
2010-10-12 15:40:00,49.85,49.89,49.81,49.87,110500.0,35.3735,35.4019,35.3451,35.3877,110500.0
2010-10-12 15:50:00,49.87,49.91,49.87,49.89,162300.0,35.3877,35.4161,35.3877,35.4019,162300.0
2010-10-13 09:30:00,50.0,50.0,49.87,49.98,41400.0,35.48,35.48,35.3877,35.4658,41400.0
2010-10-13 09:40:00,49.98,50.32,49.98,50.32,110100.0,35.4658,35.707,35.4658,35.707,110100.0
2010-10-13 09:50:00,50.32,50.79,50.32,50.77,89000.0,35.707,36.0405,35.707,36.0263,89000.0
2010-10-13 10:00:00,50.76,50.77,50.47,50.5,79100.0,36.0192,36.0263,35.8135,35.8347,79100.0
2010-10-13 10:10:00,50.51,50.66,50.48,50.63,50000.0,35.8418,35.9483,35.8206,35.927,50000.0
2010-10-13 10:20:00,50.63,50.71,50.61,50.66,47500.0,35.927,35.9838,35.9128,35.9483,47500.0
2010-10-13 10:30:00,50.67,50.68,50.62,50.64,30700.0,35.9554,35.9625,35.9199,35.9341,30700.0
2010-10-13 10:40:00,50.64,50.64,50.56,50.6,35000.0,35.9341,35.9341,35.8773,35.9057,35000.0
2010-10-13 10:50:00,50.58,50.59,50.49,50.54,32300.0,35.8915,35.8986,35.8277,35.8631,32300.0
2010-10-13 11:00:00,50.54,50.56,50.5,50.54,26800.0,35.8631,35.8773,35.8347,35.8631,26800.0
2010-10-13 11:10:00,50.53,50.54,50.45,50.49,23500.0,35.856,35.8631,35.7993,35.8277,23500.0
2010-10-13 11:20:00,50.49,50.53,50.48,50.49,52500.0,35.8277,35.856,35.8206,35.8277,52500.0
2010-10-13 11:30:00,50.49,50.5,50.35,50.35,19000.0,35.8277,35.8347,35.7283,35.7283,19000.0
2010-10-13 11:40:00,50.35,50.45,50.33,50.45,21500.0,35.7283,35.7993,35.7141,35.7993,21500.0
2010-10-13 11:50:00,50.45,50.45,50.36,50.38,30300.0,35.7993,35.7993,35.7354,35.7496,30300.0
2010-10-13 12:00:00,50.39,50.43,50.38,50.43,8200.0,35.7567,35.7851,35.7496,35.7851,8200.0
2010-10-13 12:10:00,50.43,50.46,50.43,50.46,9300.0,35.7851,35.8064,35.7851,35.8064,9300.0
2010-10-13 12:20:00,50.46,50.5,50.46,50.5,9300.0,35.8064,35.8347,35.8064,35.8347,9300.0
2010-10-13 12:30:00,50.49,50.55,50.48,50.54,38600.0,35.8277,35.8702,35.8206,35.8631,38600.0
2010-10-13 12:40:00,50.55,50.56,50.48,50.51,42800.0,35.8702,35.8773,35.8206,35.8418,42800.0
2010-10-13 12:50:00,50.51,50.52,50.47,50.49,20700.0,35.8418,35.8489,35.8135,35.8277,20700.0
2010-10-13 13:00:00,50.49,50.53,50.49,50.5,25300.0,35.8277,35.856,35.8277,35.8347,25300.0
2010-10-13 13:10:00,50.5,50.53,50.49,50.52,12200.0,35.8347,35.856,35.8277,35.8489,12200.0
2010-10-13 13:20:00,50.53,50.53,50.52,50.52,3300.0,35.856,35.856,35.8489,35.8489,3300.0
2010-10-13 13:30:00,50.53,50.6,50.52,50.6,56900.0,35.856,35.9057,35.8489,35.9057,56900.0
2010-10-13 13:40:00,50.6,50.63,50.59,50.62,44800.0,35.9057,35.927,35.8986,35.9199,44800.0
2010-10-13 13:50:00,50.63,50.68,50.63,50.68,31100.0,35.927,35.9625,35.927,35.9625,31100.0
2010-10-13 14:00:00,50.67,50.77,50.67,50.77,47200.0,35.9554,36.0263,35.9554,36.0263,47200.0
2010-10-13 14:10:00,50.76,50.78,50.75,50.77,31500.0,36.0192,36.0334,36.0121,36.0263,31500.0
2010-10-13 14:20:00,50.77,50.82,50.76,50.8,43100.0,36.0263,36.0618,36.0192,36.0476,43100.0
2010-10-13 14:30:00,50.8,50.8,50.62,50.63,48900.0,36.0476,36.0476,35.9199,35.927,48900.0
2010-10-13 14:40:00,50.64,50.67,50.55,50.57,43300.0,35.9341,35.9554,35.8702,35.8844,43300.0
2010-10-13 14:50:00,50.57,50.6,50.49,50.6,58000.0,35.8844,35.9057,35.8277,35.9057,58000.0
2010-10-13 15:00:00,50.6,50.64,50.55,50.62,56700.0,35.9057,35.9341,35.8702,35.9199,56700.0
2010-10-13 15:10:00,50.62,50.64,50.61,50.64,49400.0,35.9199,35.9341,35.9128,35.9341,49400.0
2010-10-13 15:20:00,50.63,50.72,50.63,50.65,94300.0,35.927,35.9909,35.927,35.9412,94300.0
2010-10-13 15:30:00,50.65,50.75,50.65,50.68,69400.0,35.9412,36.0121,35.9412,35.9625,69400.0
2010-10-13 15:40:00,50.68,50.72,50.67,50.72,102400.0,35.9625,35.9909,35.9554,35.9909,102400.0
2010-10-13 15:50:00,50.71,50.79,50.71,50.76,205100.0,35.9838,36.0405,35.9838,36.0192,205100.0
2010-10-14 09:30:00,50.62,51.0,50.48,50.98,62900.0,35.9199,36.1895,35.8206,36.1754,62900.0
2010-10-14 09:40:00,50.96,51.0,50.85,50.88,36000.0,36.1612,36.1895,36.0831,36.1044,36000.0
2010-10-14 09:50:00,50.89,51.0,50.87,50.93,26400.0,36.1115,36.1895,36.0973,36.1399,26400.0
2010-10-14 10:00:00,50.94,50.99,50.91,50.92,66000.0,36.147,36.1825,36.1257,36.1328,66000.0
2010-10-14 10:10:00,50.91,50.95,50.83,50.9,144700.0,36.1257,36.1541,36.0689,36.1186,144700.0
2010-10-14 10:20:00,50.9,50.95,50.89,50.93,16800.0,36.1186,36.1541,36.1115,36.1399,16800.0
2010-10-14 10:30:00,50.93,50.94,50.86,50.86,35900.0,36.1399,36.147,36.0902,36.0902,35900.0
2010-10-14 10:40:00,50.87,50.9,50.84,50.89,16200.0,36.0973,36.1186,36.076,36.1115,16200.0
2010-10-14 10:50:00,50.89,50.93,50.83,50.93,28900.0,36.1115,36.1399,36.0689,36.1399,28900.0
2010-10-14 11:00:00,50.93,50.93,50.78,50.83,31900.0,36.1399,36.1399,36.0334,36.0689,31900.0
2010-10-14 11:10:00,50.84,50.85,50.77,50.79,18900.0,36.076,36.0831,36.0263,36.0405,18900.0
2010-10-14 11:20:00,50.79,50.81,50.71,50.81,21700.0,36.0405,36.0547,35.9838,36.0547,21700.0
2010-10-14 11:30:00,50.81,50.82,50.75,50.75,19900.0,36.0547,36.0618,36.0121,36.0121,19900.0
2010-10-14 11:40:00,50.76,50.83,50.71,50.71,37200.0,36.0192,36.0689,35.9838,35.9838,37200.0
2010-10-14 11:50:00,50.72,50.86,50.71,50.85,23300.0,35.9909,36.0902,35.9838,36.0831,23300.0
2010-10-14 12:00:00,50.86,50.87,50.77,50.82,28800.0,36.0902,36.0973,36.0263,36.0618,28800.0
2010-10-14 12:10:00,50.81,50.83,50.74,50.75,27500.0,36.0547,36.0689,36.0051,36.0121,27500.0
2010-10-14 12:20:00,50.75,50.79,50.71,50.75,23200.0,36.0121,36.0405,35.9838,36.0121,23200.0
2010-10-14 12:30:00,50.76,50.79,50.75,50.79,8100.0,36.0192,36.0405,36.0121,36.0405,8100.0
2010-10-14 12:40:00,50.79,50.79,50.72,50.72,20000.0,36.0405,36.0405,35.9909,35.9909,20000.0
2010-10-14 12:50:00,50.73,50.73,50.7,50.72,9700.0,35.998,35.998,35.9767,35.9909,9700.0
2010-10-14 13:00:00,50.72,50.79,50.67,50.73,222900.0,35.9909,36.0405,35.9554,35.998,222900.0
2010-10-14 13:10:00,50.73,50.78,50.73,50.77,15400.0,35.998,36.0334,35.998,36.0263,15400.0
2010-10-14 13:20:00,50.77,50.77,50.73,50.73,16100.0,36.0263,36.0263,35.998,35.998,16100.0
2010-10-14 13:30:00,50.74,50.84,50.73,50.83,39400.0,36.0051,36.076,35.998,36.0689,39400.0
2010-10-14 13:40:00,50.83,50.84,50.8,50.83,18300.0,36.0689,36.076,36.0476,36.0689,18300.0
2010-10-14 13:50:00,50.83,50.89,50.82,50.88,17400.0,36.0689,36.1115,36.0618,36.1044,17400.0
2010-10-14 14:00:00,50.89,50.89,50.78,50.8,22600.0,36.1115,36.1115,36.0334,36.0476,22600.0
2010-10-14 14:10:00,50.8,50.82,50.74,50.74,26800.0,36.0476,36.0618,36.0051,36.0051,26800.0
2010-10-14 14:20:00,50.75,50.77,50.64,50.65,30400.0,36.0121,36.0263,35.9341,35.9412,30400.0
2010-10-14 14:30:00,50.66,50.75,50.66,50.72,48800.0,35.9483,36.0121,35.9483,35.9909,48800.0
2010-10-14 14:40:00,50.73,50.74,50.68,50.7,32900.0,35.998,36.0051,35.9625,35.9767,32900.0
2010-10-14 14:50:00,50.69,50.75,50.69,50.71,26600.0,35.9696,36.0121,35.9696,35.9838,26600.0
2010-10-14 15:00:00,50.71,50.71,50.65,50.7,47400.0,35.9838,35.9838,35.9412,35.9767,47400.0
2010-10-14 15:10:00,50.69,50.72,50.69,50.7,28600.0,35.9696,35.9909,35.9696,35.9767,28600.0
2010-10-14 15:20:00,50.71,50.76,50.69,50.71,45000.0,35.9838,36.0192,35.9696,35.9838,45000.0
2010-10-14 15:30:00,50.7,50.76,50.69,50.69,50300.0,35.9767,36.0192,35.9696,35.9696,50300.0
2010-10-14 15:40:00,50.7,50.78,50.69,50.78,54000.0,35.9767,36.0334,35.9696,36.0334,54000.0
2010-10-14 15:50:00,50.78,50.86,50.77,50.84,96500.0,36.0334,36.0902,36.0263,36.076,96500.0
2010-10-15 09:30:00,51.01,51.17,50.93,51.11,138100.0,36.1966,36.3102,36.1399,36.2676,138100.0
2010-10-15 09:40:00,51.13,51.46,51.07,51.07,68200.0,36.2818,36.516,36.2392,36.2392,68200.0
2010-10-15 09:50:00,51.07,51.22,50.97,51.17,86300.0,36.2392,36.3457,36.1683,36.3102,86300.0
2010-10-15 10:00:00,51.13,51.38,51.12,51.18,52600.0,36.2818,36.4592,36.2747,36.3173,52600.0
2010-10-15 10:10:00,51.19,51.21,51.08,51.17,47000.0,36.3244,36.3386,36.2463,36.3102,47000.0
2010-10-15 10:20:00,51.17,51.21,51.1,51.18,48400.0,36.3102,36.3386,36.2605,36.3173,48400.0
2010-10-15 10:30:00,51.19,51.26,51.17,51.2,55000.0,36.3244,36.374,36.3102,36.3315,55000.0
2010-10-15 10:40:00,51.2,51.25,51.13,51.2,42600.0,36.3315,36.3669,36.2818,36.3315,42600.0
2010-10-15 10:50:00,51.2,51.27,51.2,51.26,30200.0,36.3315,36.3811,36.3315,36.374,30200.0
2010-10-15 11:00:00,51.26,51.32,51.26,51.3,27700.0,36.374,36.4166,36.374,36.4024,27700.0
2010-10-15 11:10:00,51.3,51.32,51.24,51.26,27600.0,36.4024,36.4166,36.3599,36.374,27600.0
2010-10-15 11:20:00,51.26,51.3,51.25,51.29,35900.0,36.374,36.4024,36.3669,36.3953,35900.0
2010-10-15 11:30:00,51.29,51.3,51.27,51.28,47100.0,36.3953,36.4024,36.3811,36.3882,47100.0
2010-10-15 11:40:00,51.28,51.31,51.24,51.24,31200.0,36.3882,36.4095,36.3599,36.3599,31200.0
2010-10-15 11:50:00,51.24,51.3,51.24,51.28,40700.0,36.3599,36.4024,36.3599,36.3882,40700.0
2010-10-15 12:00:00,51.28,51.29,51.24,51.26,31900.0,36.3882,36.3953,36.3599,36.374,31900.0
2010-10-15 12:10:00,51.26,51.37,51.26,51.37,24700.0,36.374,36.4521,36.374,36.4521,24700.0
2010-10-15 12:20:00,51.37,51.44,51.37,51.42,19500.0,36.4521,36.5018,36.4521,36.4876,19500.0
2010-10-15 12:30:00,51.42,51.47,51.4,51.46,53700.0,36.4876,36.5231,36.4734,36.516,53700.0
2010-10-15 12:40:00,51.47,51.58,51.45,51.56,66800.0,36.5231,36.6011,36.5089,36.5869,66800.0
2010-10-15 12:50:00,51.57,51.62,51.56,51.58,44300.0,36.594,36.6295,36.5869,36.6011,44300.0
2010-10-15 13:00:00,51.58,51.59,51.54,51.55,15500.0,36.6011,36.6082,36.5727,36.5798,15500.0
2010-10-15 13:10:00,51.56,51.56,51.48,51.53,21800.0,36.5869,36.5869,36.5302,36.5656,21800.0
2010-10-15 13:20:00,51.53,51.56,51.5,51.54,38100.0,36.5656,36.5869,36.5443,36.5727,38100.0
2010-10-15 13:30:00,51.53,51.56,51.48,51.5,22700.0,36.5656,36.5869,36.5302,36.5443,22700.0
2010-10-15 13:40:00,51.49,51.53,51.44,51.49,43200.0,36.5373,36.5656,36.5018,36.5373,43200.0
2010-10-15 13:50:00,51.49,51.54,51.33,51.39,31500.0,36.5373,36.5727,36.4237,36.4663,31500.0
2010-10-15 14:00:00,51.38,51.55,51.38,51.54,27500.0,36.4592,36.5798,36.4592,36.5727,27500.0
2010-10-15 14:10:00,51.54,51.6,51.48,51.59,30000.0,36.5727,36.6153,36.5302,36.6082,30000.0
2010-10-15 14:20:00,51.59,51.65,51.56,51.65,29400.0,36.6082,36.6508,36.5869,36.6508,29400.0
2010-10-15 14:30:00,51.65,51.68,51.6,51.66,28000.0,36.6508,36.6721,36.6153,36.6579,28000.0
2010-10-15 14:40:00,51.66,51.67,51.57,51.64,43400.0,36.6579,36.665,36.594,36.6437,43400.0
2010-10-15 14:50:00,51.63,51.65,51.57,51.65,44300.0,36.6366,36.6508,36.594,36.6508,44300.0
2010-10-15 15:00:00,51.65,51.67,51.57,51.63,102100.0,36.6508,36.665,36.594,36.6366,102100.0
2010-10-15 15:10:00,51.64,51.67,51.61,51.65,51100.0,36.6437,36.665,36.6224,36.6508,51100.0
2010-10-15 15:20:00,51.64,51.67,51.62,51.63,52400.0,36.6437,36.665,36.6295,36.6366,52400.0
2010-10-15 15:30:00,51.63,51.63,51.5,51.55,83700.0,36.6366,36.6366,36.5443,36.5798,83700.0
2010-10-15 15:40:00,51.54,51.65,51.54,51.65,103400.0,36.5727,36.6508,36.5727,36.6508,103400.0
2010-10-15 15:50:00,51.65,51.75,51.56,51.63,271900.0,36.6508,36.7217,36.5869,36.6366,271900.0
2010-10-18 09:30:00,51.28,51.31,51.12,51.15,77500.0,36.3882,36.4095,36.2747,36.296,77500.0
2010-10-18 09:40:00,51.14,51.22,51.12,51.22,41200.0,36.2889,36.3457,36.2747,36.3457,41200.0
2010-10-18 09:50:00,51.22,51.31,51.21,51.23,45400.0,36.3457,36.4095,36.3386,36.3528,45400.0
2010-10-18 10:00:00,51.23,51.33,51.23,51.3,47100.0,36.3528,36.4237,36.3528,36.4024,47100.0
2010-10-18 10:10:00,51.3,51.42,51.3,51.34,15300.0,36.4024,36.4876,36.4024,36.4308,15300.0
2010-10-18 10:20:00,51.34,51.37,51.23,51.24,76100.0,36.4308,36.4521,36.3528,36.3599,76100.0
2010-10-18 10:30:00,51.23,51.33,51.22,51.33,48200.0,36.3528,36.4237,36.3457,36.4237,48200.0
2010-10-18 10:40:00,51.33,51.37,51.32,51.36,23700.0,36.4237,36.4521,36.4166,36.445,23700.0
2010-10-18 10:50:00,51.37,51.44,51.36,51.43,14900.0,36.4521,36.5018,36.445,36.4947,14900.0
2010-10-18 11:00:00,51.43,51.43,51.33,51.33,32200.0,36.4947,36.4947,36.4237,36.4237,32200.0
2010-10-18 11:10:00,51.32,51.34,51.29,51.32,11600.0,36.4166,36.4308,36.3953,36.4166,11600.0
2010-10-18 11:20:00,51.31,51.32,51.26,51.29,11500.0,36.4095,36.4166,36.374,36.3953,11500.0
2010-10-18 11:30:00,51.29,51.29,51.13,51.13,26000.0,36.3953,36.3953,36.2818,36.2818,26000.0
2010-10-18 11:40:00,51.13,51.18,51.13,51.18,23300.0,36.2818,36.3173,36.2818,36.3173,23300.0
2010-10-18 11:50:00,51.18,51.21,51.17,51.21,18200.0,36.3173,36.3386,36.3102,36.3386,18200.0
2010-10-18 12:00:00,51.22,51.28,51.22,51.28,9700.0,36.3457,36.3882,36.3457,36.3882,9700.0
2010-10-18 12:10:00,51.29,51.38,51.29,51.33,13000.0,36.3953,36.4592,36.3953,36.4237,13000.0
2010-10-18 12:20:00,51.34,51.34,51.28,51.28,6500.0,36.4308,36.4308,36.3882,36.3882,6500.0
2010-10-18 12:30:00,51.28,51.33,51.27,51.33,11000.0,36.3882,36.4237,36.3811,36.4237,11000.0
2010-10-18 12:40:00,51.32,51.33,51.29,51.3,9800.0,36.4166,36.4237,36.3953,36.4024,9800.0
2010-10-18 12:50:00,51.31,51.33,51.3,51.3,13500.0,36.4095,36.4237,36.4024,36.4024,13500.0
2010-10-18 13:00:00,51.31,51.31,51.28,51.28,25100.0,36.4095,36.4095,36.3882,36.3882,25100.0
2010-10-18 13:10:00,51.28,51.3,51.26,51.3,26400.0,36.3882,36.4024,36.374,36.4024,26400.0
2010-10-18 13:20:00,51.31,51.31,51.24,51.25,12900.0,36.4095,36.4095,36.3599,36.3669,12900.0
2010-10-18 13:30:00,51.25,51.28,51.24,51.25,8800.0,36.3669,36.3882,36.3599,36.3669,8800.0
2010-10-18 13:40:00,51.26,51.26,51.23,51.24,6500.0,36.374,36.374,36.3528,36.3599,6500.0
2010-10-18 13:50:00,51.23,51.23,51.19,51.19,8900.0,36.3528,36.3528,36.3244,36.3244,8900.0
2010-10-18 14:00:00,51.2,51.2,51.15,51.16,28600.0,36.3315,36.3315,36.296,36.3031,28600.0
2010-10-18 14:10:00,51.17,51.25,51.17,51.18,85100.0,36.3102,36.3669,36.3102,36.3173,85100.0
2010-10-18 14:20:00,51.17,51.24,51.17,51.21,12300.0,36.3102,36.3599,36.3102,36.3386,12300.0
2010-10-18 14:30:00,51.22,51.25,51.21,51.23,10100.0,36.3457,36.3669,36.3386,36.3528,10100.0
2010-10-18 14:40:00,51.23,51.26,51.22,51.22,21100.0,36.3528,36.374,36.3457,36.3457,21100.0
2010-10-18 14:50:00,51.22,51.22,51.18,51.18,10100.0,36.3457,36.3457,36.3173,36.3173,10100.0
2010-10-18 15:00:00,51.19,51.3,51.19,51.3,28400.0,36.3244,36.4024,36.3244,36.4024,28400.0
2010-10-18 15:10:00,51.3,51.31,51.27,51.28,19800.0,36.4024,36.4095,36.3811,36.3882,19800.0
2010-10-18 15:20:00,51.28,51.29,51.24,51.27,33300.0,36.3882,36.3953,36.3599,36.3811,33300.0
2010-10-18 15:30:00,51.27,51.32,51.26,51.32,30600.0,36.3811,36.4166,36.374,36.4166,30600.0
2010-10-18 15:40:00,51.31,51.34,51.28,51.3,51900.0,36.4095,36.4308,36.3882,36.4024,51900.0
2010-10-18 15:50:00,51.3,51.35,51.29,51.35,68400.0,36.4024,36.4379,36.3953,36.4379,68400.0
2010-10-19 09:30:00,50.94,51.17,50.77,51.1,43000.0,36.147,36.3102,36.0263,36.2605,43000.0
2010-10-19 09:40:00,51.08,51.2,51.04,51.1,40500.0,36.2463,36.3315,36.2179,36.2605,40500.0
2010-10-19 09:50:00,51.1,51.15,51.01,51.15,32300.0,36.2605,36.296,36.1966,36.296,32300.0
2010-10-19 10:00:00,51.15,51.27,51.03,51.08,34500.0,36.296,36.3811,36.2108,36.2463,34500.0
2010-10-19 10:10:00,51.08,51.1,51.03,51.03,32900.0,36.2463,36.2605,36.2108,36.2108,32900.0
2010-10-19 10:20:00,51.04,51.04,50.96,51.02,47000.0,36.2179,36.2179,36.1612,36.2037,47000.0
2010-10-19 10:30:00,51.03,51.1,50.99,51.03,30300.0,36.2108,36.2605,36.1825,36.2108,30300.0
2010-10-19 10:40:00,51.04,51.15,51.0,51.13,72600.0,36.2179,36.296,36.1895,36.2818,72600.0
2010-10-19 10:50:00,51.14,51.21,51.1,51.14,15000.0,36.2889,36.3386,36.2605,36.2889,15000.0
2010-10-19 11:00:00,51.13,51.13,51.03,51.07,34900.0,36.2818,36.2818,36.2108,36.2392,34900.0
2010-10-19 11:10:00,51.08,51.26,51.07,51.19,22600.0,36.2463,36.374,36.2392,36.3244,22600.0
2010-10-19 11:20:00,51.19,51.21,51.14,51.15,36400.0,36.3244,36.3386,36.2889,36.296,36400.0
2010-10-19 11:30:00,51.16,51.18,51.08,51.1,40700.0,36.3031,36.3173,36.2463,36.2605,40700.0
2010-10-19 11:40:00,51.11,51.16,51.09,51.09,31200.0,36.2676,36.3031,36.2534,36.2534,31200.0
2010-10-19 11:50:00,51.1,51.1,51.01,51.03,32700.0,36.2605,36.2605,36.1966,36.2108,32700.0
2010-10-19 12:00:00,51.04,51.14,51.03,51.05,41100.0,36.2179,36.2889,36.2108,36.225,41100.0
2010-10-19 12:10:00,51.05,51.13,51.04,51.08,32200.0,36.225,36.2818,36.2179,36.2463,32200.0
2010-10-19 12:20:00,51.08,51.09,51.01,51.01,27200.0,36.2463,36.2534,36.1966,36.1966,27200.0
2010-10-19 12:30:00,51.01,51.08,51.01,51.06,16500.0,36.1966,36.2463,36.1966,36.2321,16500.0
2010-10-19 12:40:00,51.07,51.1,51.05,51.06,18800.0,36.2392,36.2605,36.225,36.2321,18800.0
2010-10-19 12:50:00,51.05,51.13,51.03,51.13,15800.0,36.225,36.2818,36.2108,36.2818,15800.0
2010-10-19 13:00:00,51.13,51.2,51.13,51.19,12800.0,36.2818,36.3315,36.2818,36.3244,12800.0
2010-10-19 13:10:00,51.2,51.21,51.16,51.2,21000.0,36.3315,36.3386,36.3031,36.3315,21000.0
2010-10-19 13:20:00,51.2,51.21,51.11,51.12,27500.0,36.3315,36.3386,36.2676,36.2747,27500.0
2010-10-19 13:30:00,51.12,51.12,51.0,51.04,30600.0,36.2747,36.2747,36.1895,36.2179,30600.0
2010-10-19 13:40:00,51.04,51.06,50.97,51.01,28700.0,36.2179,36.2321,36.1683,36.1966,28700.0
2010-10-19 13:50:00,51.01,51.03,50.84,50.87,33500.0,36.1966,36.2108,36.076,36.0973,33500.0
2010-10-19 14:00:00,50.88,50.89,50.81,50.87,64400.0,36.1044,36.1115,36.0547,36.0973,64400.0
2010-10-19 14:10:00,50.87,50.87,50.8,50.82,26700.0,36.0973,36.0973,36.0476,36.0618,26700.0
2010-10-19 14:20:00,50.83,50.89,50.8,50.86,36200.0,36.0689,36.1115,36.0476,36.0902,36200.0
2010-10-19 14:30:00,50.85,50.9,50.83,50.83,32600.0,36.0831,36.1186,36.0689,36.0689,32600.0
2010-10-19 14:40:00,50.84,50.92,50.8,50.88,24000.0,36.076,36.1328,36.0476,36.1044,24000.0
2010-10-19 14:50:00,50.89,50.92,50.85,50.9,19200.0,36.1115,36.1328,36.0831,36.1186,19200.0
2010-10-19 15:00:00,50.9,50.95,50.88,50.93,48100.0,36.1186,36.1541,36.1044,36.1399,48100.0
2010-10-19 15:10:00,50.91,50.95,50.84,50.92,41000.0,36.1257,36.1541,36.076,36.1328,41000.0
2010-10-19 15:20:00,50.91,51.01,50.9,50.92,43300.0,36.1257,36.1966,36.1186,36.1328,43300.0
2010-10-19 15:30:00,50.92,51.03,50.92,51.0,46200.0,36.1328,36.2108,36.1328,36.1895,46200.0
2010-10-19 15:40:00,51.01,51.08,50.99,51.0,68800.0,36.1966,36.2463,36.1825,36.1895,68800.0
2010-10-19 15:50:00,51.0,51.04,50.94,50.96,115800.0,36.1895,36.2179,36.147,36.1612,115800.0
2010-10-20 09:30:00,50.93,51.29,50.93,51.19,25700.0,36.1399,36.3953,36.1399,36.3244,25700.0
2010-10-20 09:40:00,51.19,51.61,51.19,51.59,31900.0,36.3244,36.6224,36.3244,36.6082,31900.0
2010-10-20 09:50:00,51.59,51.73,51.56,51.61,32400.0,36.6082,36.7076,36.5869,36.6224,32400.0
2010-10-20 10:00:00,51.61,51.64,51.54,51.55,87600.0,36.6224,36.6437,36.5727,36.5798,87600.0
2010-10-20 10:10:00,51.55,51.61,51.46,51.55,22600.0,36.5798,36.6224,36.516,36.5798,22600.0
2010-10-20 10:20:00,51.52,51.61,51.5,51.53,19600.0,36.5585,36.6224,36.5443,36.5656,19600.0
2010-10-20 10:30:00,51.54,51.64,51.48,51.62,18800.0,36.5727,36.6437,36.5302,36.6295,18800.0
2010-10-20 10:40:00,51.63,51.7,51.61,51.7,43600.0,36.6366,36.6863,36.6224,36.6863,43600.0
2010-10-20 10:50:00,51.72,51.74,51.65,51.67,33200.0,36.7005,36.7147,36.6508,36.665,33200.0
2010-10-20 11:00:00,51.67,51.73,51.64,51.72,18300.0,36.665,36.7076,36.6437,36.7005,18300.0
2010-10-20 11:10:00,51.72,51.72,51.65,51.66,27300.0,36.7005,36.7005,36.6508,36.6579,27300.0
2010-10-20 11:20:00,51.66,51.68,51.59,51.6,14700.0,36.6579,36.6721,36.6082,36.6153,14700.0
2010-10-20 11:30:00,51.6,51.62,51.48,51.49,12100.0,36.6153,36.6295,36.5302,36.5373,12100.0
2010-10-20 11:40:00,51.47,51.48,51.38,51.46,17600.0,36.5231,36.5302,36.4592,36.516,17600.0
2010-10-20 11:50:00,51.46,51.49,51.45,51.46,10600.0,36.516,36.5373,36.5089,36.516,10600.0
2010-10-20 12:00:00,51.47,51.5,51.47,51.5,16500.0,36.5231,36.5443,36.5231,36.5443,16500.0
2010-10-20 12:10:00,51.5,51.5,51.48,51.49,11900.0,36.5443,36.5443,36.5302,36.5373,11900.0
2010-10-20 12:20:00,51.5,51.5,51.43,51.43,11100.0,36.5443,36.5443,36.4947,36.4947,11100.0
2010-10-20 12:30:00,51.43,51.49,51.43,51.44,26700.0,36.4947,36.5373,36.4947,36.5018,26700.0
2010-10-20 12:40:00,51.45,51.48,51.43,51.48,7000.0,36.5089,36.5302,36.4947,36.5302,7000.0
2010-10-20 12:50:00,51.48,51.49,51.37,51.4,15600.0,36.5302,36.5373,36.4521,36.4734,15600.0
2010-10-20 13:00:00,51.39,51.42,51.35,51.35,15000.0,36.4663,36.4876,36.4379,36.4379,15000.0
2010-10-20 13:10:00,51.36,51.41,51.34,51.38,12600.0,36.445,36.4805,36.4308,36.4592,12600.0
2010-10-20 13:20:00,51.38,51.39,51.32,51.35,17300.0,36.4592,36.4663,36.4166,36.4379,17300.0
2010-10-20 13:30:00,51.36,51.37,51.32,51.34,11700.0,36.445,36.4521,36.4166,36.4308,11700.0
2010-10-20 13:40:00,51.34,51.35,51.33,51.33,5900.0,36.4308,36.4379,36.4237,36.4237,5900.0
2010-10-20 13:50:00,51.34,51.34,51.23,51.26,25200.0,36.4308,36.4308,36.3528,36.374,25200.0
2010-10-20 14:00:00,51.25,51.33,51.22,51.22,20800.0,36.3669,36.4237,36.3457,36.3457,20800.0
2010-10-20 14:10:00,51.22,51.34,51.22,51.34,17400.0,36.3457,36.4308,36.3457,36.4308,17400.0
2010-10-20 14:20:00,51.34,51.36,51.28,51.35,16400.0,36.4308,36.445,36.3882,36.4379,16400.0
2010-10-20 14:30:00,51.35,51.46,51.35,51.45,58300.0,36.4379,36.516,36.4379,36.5089,58300.0
2010-10-20 14:40:00,51.44,51.45,51.31,51.31,13200.0,36.5018,36.5089,36.4095,36.4095,13200.0
2010-10-20 14:50:00,51.32,51.35,51.29,51.31,27800.0,36.4166,36.4379,36.3953,36.4095,27800.0
2010-10-20 15:00:00,51.3,51.32,51.19,51.19,57700.0,36.4024,36.4166,36.3244,36.3244,57700.0
2010-10-20 15:10:00,51.2,51.21,51.03,51.16,97300.0,36.3315,36.3386,36.2108,36.3031,97300.0
2010-10-20 15:20:00,51.15,51.18,51.14,51.16,45000.0,36.296,36.3173,36.2889,36.3031,45000.0
2010-10-20 15:30:00,51.16,51.17,51.0,51.08,62400.0,36.3031,36.3102,36.1895,36.2463,62400.0
2010-10-20 15:40:00,51.09,51.12,51.05,51.1,59200.0,36.2534,36.2747,36.225,36.2605,59200.0
2010-10-20 15:50:00,51.11,51.11,51.0,51.1,134100.0,36.2676,36.2676,36.1895,36.2605,134100.0
2010-10-21 09:30:00,49.52,50.22,49.52,49.76,114500.0,35.1393,35.6361,35.1393,35.3096,114500.0
2010-10-21 09:40:00,49.76,49.77,49.16,49.22,158100.0,35.3096,35.3167,34.8839,34.9265,158100.0
2010-10-21 09:50:00,49.22,49.3,48.83,48.89,158500.0,34.9265,34.9832,34.6497,34.6923,158500.0
2010-10-21 10:00:00,48.85,49.09,48.74,49.06,164800.0,34.6639,34.8342,34.5859,34.8129,164800.0
2010-10-21 10:10:00,49.05,49.49,49.04,49.48,167200.0,34.8058,35.1181,34.7987,35.111,167200.0
2010-10-21 10:20:00,49.48,49.59,49.23,49.38,126800.0,35.111,35.189,34.9336,35.04,126800.0
2010-10-21 10:30:00,49.39,49.5,49.34,49.41,66000.0,35.0471,35.1252,35.0116,35.0613,66000.0
2010-10-21 10:40:00,49.41,49.43,49.26,49.37,52600.0,35.0613,35.0755,34.9548,35.0329,52600.0
2010-10-21 10:50:00,49.38,49.4,49.25,49.32,37800.0,35.04,35.0542,34.9478,34.9974,37800.0
2010-10-21 11:00:00,49.33,49.5,49.33,49.49,43100.0,35.0045,35.1252,35.0045,35.1181,43100.0
2010-10-21 11:10:00,49.5,49.54,49.37,49.54,55300.0,35.1252,35.1535,35.0329,35.1535,55300.0
2010-10-21 11:20:00,49.53,49.66,49.53,49.62,60300.0,35.1464,35.2387,35.1464,35.2103,60300.0
2010-10-21 11:30:00,49.61,49.77,49.58,49.73,48300.0,35.2032,35.3167,35.1819,35.2884,48300.0
2010-10-21 11:40:00,49.75,49.83,49.69,49.74,42700.0,35.3026,35.3593,35.26,35.2955,42700.0
2010-10-21 11:50:00,49.74,49.85,49.61,49.75,41600.0,35.2955,35.3735,35.2032,35.3026,41600.0
2010-10-21 12:00:00,49.75,49.94,49.75,49.92,27300.0,35.3026,35.4374,35.3026,35.4232,27300.0
2010-10-21 12:10:00,49.91,50.02,49.79,49.84,41800.0,35.4161,35.4941,35.3309,35.3664,41800.0
2010-10-21 12:20:00,49.84,49.89,49.72,49.84,29700.0,35.3664,35.4019,35.2813,35.3664,29700.0
2010-10-21 12:30:00,49.84,49.85,49.63,49.72,21300.0,35.3664,35.3735,35.2174,35.2813,21300.0
2010-10-21 12:40:00,49.71,49.78,49.7,49.71,17300.0,35.2742,35.3238,35.2671,35.2742,17300.0
2010-10-21 12:50:00,49.7,49.7,49.6,49.62,17100.0,35.2671,35.2671,35.1961,35.2103,17100.0
2010-10-21 13:00:00,49.62,49.73,49.56,49.68,47500.0,35.2103,35.2884,35.1677,35.2529,47500.0
2010-10-21 13:10:00,49.67,49.74,49.64,49.67,30900.0,35.2458,35.2955,35.2245,35.2458,30900.0
2010-10-21 13:20:00,49.68,49.7,49.63,49.65,22500.0,35.2529,35.2671,35.2174,35.2316,22500.0
2010-10-21 13:30:00,49.64,49.65,49.51,49.53,42600.0,35.2245,35.2316,35.1322,35.1464,42600.0
2010-10-21 13:40:00,49.53,49.53,49.48,49.5,39800.0,35.1464,35.1464,35.111,35.1252,39800.0
2010-10-21 13:50:00,49.5,49.56,49.32,49.32,44100.0,35.1252,35.1677,34.9974,34.9974,44100.0
2010-10-21 14:00:00,49.32,49.39,49.27,49.35,27000.0,34.9974,35.0471,34.9619,35.0187,27000.0
2010-10-21 14:10:00,49.35,49.38,49.29,49.35,25200.0,35.0187,35.04,34.9761,35.0187,25200.0
2010-10-21 14:20:00,49.36,49.37,49.26,49.32,28100.0,35.0258,35.0329,34.9548,34.9974,28100.0
2010-10-21 14:30:00,49.32,49.32,49.21,49.26,42200.0,34.9974,34.9974,34.9194,34.9548,42200.0
2010-10-21 14:40:00,49.26,49.33,49.25,49.27,38100.0,34.9548,35.0045,34.9478,34.9619,38100.0
2010-10-21 14:50:00,49.27,49.37,49.26,49.35,39100.0,34.9619,35.0329,34.9548,35.0187,39100.0
2010-10-21 15:00:00,49.35,49.42,49.35,49.37,40700.0,35.0187,35.0684,35.0187,35.0329,40700.0
2010-10-21 15:10:00,49.37,49.45,49.37,49.42,53300.0,35.0329,35.0897,35.0329,35.0684,53300.0
2010-10-21 15:20:00,49.42,49.48,49.41,49.42,68500.0,35.0684,35.111,35.0613,35.0684,68500.0
2010-10-21 15:30:00,49.42,49.46,49.33,49.39,86500.0,35.0684,35.0968,35.0045,35.0471,86500.0
2010-10-21 15:40:00,49.39,49.5,49.28,49.35,255000.0,35.0471,35.1252,34.969,35.0187,255000.0
2010-10-21 15:50:00,49.36,49.36,49.26,49.33,212100.0,35.0258,35.0258,34.9548,35.0045,212100.0
2010-10-22 09:30:00,49.39,49.6,49.27,49.43,43600.0,35.0471,35.1961,34.9619,35.0755,43600.0
2010-10-22 09:40:00,49.48,49.52,49.34,49.45,30000.0,35.111,35.1393,35.0116,35.0897,30000.0
2010-10-22 09:50:00,49.46,49.57,49.46,49.5,19700.0,35.0968,35.1748,35.0968,35.1252,19700.0
2010-10-22 10:00:00,49.49,49.68,49.49,49.66,25600.0,35.1181,35.2529,35.1181,35.2387,25600.0
2010-10-22 10:10:00,49.66,49.75,49.6,49.74,17300.0,35.2387,35.3026,35.1961,35.2955,17300.0
2010-10-22 10:20:00,49.73,49.77,49.67,49.77,22700.0,35.2884,35.3167,35.2458,35.3167,22700.0
2010-10-22 10:30:00,49.77,49.83,49.76,49.76,19400.0,35.3167,35.3593,35.3096,35.3096,19400.0
2010-10-22 10:40:00,49.77,49.78,49.72,49.76,21600.0,35.3167,35.3238,35.2813,35.3096,21600.0
2010-10-22 10:50:00,49.76,49.78,49.66,49.66,32800.0,35.3096,35.3238,35.2387,35.2387,32800.0
2010-10-22 11:00:00,49.67,49.71,49.6,49.65,31600.0,35.2458,35.2742,35.1961,35.2316,31600.0
2010-10-22 11:10:00,49.65,49.73,49.6,49.72,8700.0,35.2316,35.2884,35.1961,35.2813,8700.0
2010-10-22 11:20:00,49.72,49.78,49.71,49.76,9300.0,35.2813,35.3238,35.2742,35.3096,9300.0
2010-10-22 11:30:00,49.77,49.77,49.74,49.76,12100.0,35.3167,35.3167,35.2955,35.3096,12100.0
2010-10-22 11:40:00,49.76,49.8,49.68,49.69,15100.0,35.3096,35.338,35.2529,35.26,15100.0
2010-10-22 11:50:00,49.69,49.7,49.66,49.69,14600.0,35.26,35.2671,35.2387,35.26,14600.0
2010-10-22 12:00:00,49.7,49.78,49.69,49.77,19300.0,35.2671,35.3238,35.26,35.3167,19300.0
2010-10-22 12:10:00,49.78,49.79,49.75,49.75,17600.0,35.3238,35.3309,35.3026,35.3026,17600.0
2010-10-22 12:20:00,49.76,49.78,49.7,49.73,18600.0,35.3096,35.3238,35.2671,35.2884,18600.0
2010-10-22 12:30:00,49.73,49.76,49.72,49.75,11700.0,35.2884,35.3096,35.2813,35.3026,11700.0
2010-10-22 12:40:00,49.74,49.78,49.74,49.76,15000.0,35.2955,35.3238,35.2955,35.3096,15000.0
2010-10-22 12:50:00,49.76,49.8,49.76,49.78,12500.0,35.3096,35.338,35.3096,35.3238,12500.0
2010-10-22 13:00:00,49.78,49.83,49.76,49.76,20100.0,35.3238,35.3593,35.3096,35.3096,20100.0
2010-10-22 13:10:00,49.77,49.81,49.77,49.8,9400.0,35.3167,35.3451,35.3167,35.338,9400.0
2010-10-22 13:20:00,49.81,49.88,49.81,49.87,22900.0,35.3451,35.3948,35.3451,35.3877,22900.0
2010-10-22 13:30:00,49.86,49.92,49.85,49.92,19200.0,35.3806,35.4232,35.3735,35.4232,19200.0
2010-10-22 13:40:00,49.91,49.95,49.91,49.93,13600.0,35.4161,35.4445,35.4161,35.4303,13600.0
2010-10-22 13:50:00,49.93,49.93,49.85,49.85,9900.0,35.4303,35.4303,35.3735,35.3735,9900.0
2010-10-22 14:00:00,49.84,49.89,49.83,49.87,15300.0,35.3664,35.4019,35.3593,35.3877,15300.0
2010-10-22 14:10:00,49.87,49.92,49.87,49.92,14200.0,35.3877,35.4232,35.3877,35.4232,14200.0
2010-10-22 14:20:00,49.92,49.98,49.91,49.96,13800.0,35.4232,35.4658,35.4161,35.4516,13800.0
2010-10-22 14:30:00,49.96,49.97,49.91,49.94,25500.0,35.4516,35.4587,35.4161,35.4374,25500.0
2010-10-22 14:40:00,49.93,49.93,49.8,49.8,25900.0,35.4303,35.4303,35.338,35.338,25900.0
2010-10-22 14:50:00,49.81,49.86,49.79,49.84,35500.0,35.3451,35.3806,35.3309,35.3664,35500.0
2010-10-22 15:00:00,49.84,49.89,49.83,49.87,28800.0,35.3664,35.4019,35.3593,35.3877,28800.0
2010-10-22 15:10:00,49.87,49.9,49.84,49.84,21500.0,35.3877,35.409,35.3664,35.3664,21500.0
2010-10-22 15:20:00,49.83,49.86,49.82,49.83,20500.0,35.3593,35.3806,35.3522,35.3593,20500.0
2010-10-22 15:30:00,49.83,49.89,49.82,49.87,32500.0,35.3593,35.4019,35.3522,35.3877,32500.0
2010-10-22 15:40:00,49.87,49.92,49.83,49.92,75000.0,35.3877,35.4232,35.3593,35.4232,75000.0
2010-10-22 15:50:00,49.9,49.95,49.89,49.92,80000.0,35.409,35.4445,35.4019,35.4232,80000.0
2010-10-25 09:30:00,49.88,49.95,49.69,49.9,55900.0,35.3948,35.4445,35.26,35.409,55900.0
2010-10-25 09:40:00,49.92,49.95,49.88,49.92,36000.0,35.4232,35.4445,35.3948,35.4232,36000.0
2010-10-25 09:50:00,49.91,50.0,49.87,49.9,34200.0,35.4161,35.48,35.3877,35.409,34200.0
2010-10-25 10:00:00,49.9,49.97,49.82,49.85,48100.0,35.409,35.4587,35.3522,35.3735,48100.0
2010-10-25 10:10:00,49.85,50.15,49.85,50.15,19900.0,35.3735,35.5864,35.3735,35.5864,19900.0
2010-10-25 10:20:00,50.15,50.33,50.14,50.28,31600.0,35.5864,35.7141,35.5793,35.6786,31600.0
2010-10-25 10:30:00,50.27,50.29,50.2,50.21,17500.0,35.6715,35.6857,35.6219,35.629,17500.0
2010-10-25 10:40:00,50.21,50.27,50.12,50.21,26800.0,35.629,35.6715,35.5651,35.629,26800.0
2010-10-25 10:50:00,50.2,50.23,50.07,50.08,28100.0,35.6219,35.6432,35.5296,35.5367,28100.0
2010-10-25 11:00:00,50.07,50.08,50.0,50.06,22500.0,35.5296,35.5367,35.48,35.5225,22500.0
2010-10-25 11:10:00,50.07,50.08,49.93,49.94,28400.0,35.5296,35.5367,35.4303,35.4374,28400.0
2010-10-25 11:20:00,49.93,49.96,49.87,49.9,16300.0,35.4303,35.4516,35.3877,35.409,16300.0
2010-10-25 11:30:00,49.9,49.91,49.8,49.83,20300.0,35.409,35.4161,35.338,35.3593,20300.0
2010-10-25 11:40:00,49.83,49.89,49.82,49.88,16500.0,35.3593,35.4019,35.3522,35.3948,16500.0
2010-10-25 11:50:00,49.89,49.9,49.82,49.82,13900.0,35.4019,35.409,35.3522,35.3522,13900.0
2010-10-25 12:00:00,49.81,49.83,49.78,49.79,13800.0,35.3451,35.3593,35.3238,35.3309,13800.0
2010-10-25 12:10:00,49.8,49.82,49.75,49.75,18500.0,35.338,35.3522,35.3026,35.3026,18500.0
2010-10-25 12:20:00,49.75,49.77,49.69,49.71,22600.0,35.3026,35.3167,35.26,35.2742,22600.0
2010-10-25 12:30:00,49.71,49.75,49.71,49.74,13700.0,35.2742,35.3026,35.2742,35.2955,13700.0
2010-10-25 12:40:00,49.75,49.75,49.64,49.69,14800.0,35.3026,35.3026,35.2245,35.26,14800.0
2010-10-25 12:50:00,49.7,49.72,49.68,49.69,12700.0,35.2671,35.2813,35.2529,35.26,12700.0
2010-10-25 13:00:00,49.69,49.72,49.68,49.7,17300.0,35.26,35.2813,35.2529,35.2671,17300.0
2010-10-25 13:10:00,49.71,49.76,49.71,49.72,9000.0,35.2742,35.3096,35.2742,35.2813,9000.0
2010-10-25 13:20:00,49.72,49.74,49.65,49.68,33400.0,35.2813,35.2955,35.2316,35.2529,33400.0
2010-10-25 13:30:00,49.68,49.69,49.65,49.66,19500.0,35.2529,35.26,35.2316,35.2387,19500.0
2010-10-25 13:40:00,49.67,49.68,49.61,49.65,18700.0,35.2458,35.2529,35.2032,35.2316,18700.0
2010-10-25 13:50:00,49.66,49.69,49.6,49.68,18800.0,35.2387,35.26,35.1961,35.2529,18800.0
2010-10-25 14:00:00,49.68,49.75,49.68,49.75,10900.0,35.2529,35.3026,35.2529,35.3026,10900.0
2010-10-25 14:10:00,49.75,49.75,49.68,49.72,13800.0,35.3026,35.3026,35.2529,35.2813,13800.0
2010-10-25 14:20:00,49.72,49.76,49.72,49.74,13700.0,35.2813,35.3096,35.2813,35.2955,13700.0
2010-10-25 14:30:00,49.75,49.76,49.6,49.66,26800.0,35.3026,35.3096,35.1961,35.2387,26800.0
2010-10-25 14:40:00,49.65,49.69,49.61,49.66,14700.0,35.2316,35.26,35.2032,35.2387,14700.0
2010-10-25 14:50:00,49.67,49.72,49.67,49.71,7500.0,35.2458,35.2813,35.2458,35.2742,7500.0
2010-10-25 15:00:00,49.71,49.74,49.7,49.71,22300.0,35.2742,35.2955,35.2671,35.2742,22300.0
2010-10-25 15:10:00,49.71,49.75,49.71,49.73,19600.0,35.2742,35.3026,35.2742,35.2884,19600.0
2010-10-25 15:20:00,49.74,49.82,49.72,49.79,21800.0,35.2955,35.3522,35.2813,35.3309,21800.0
2010-10-25 15:30:00,49.8,49.8,49.73,49.74,34500.0,35.338,35.338,35.2884,35.2955,34500.0
2010-10-25 15:40:00,49.73,49.75,49.56,49.59,112400.0,35.2884,35.3026,35.1677,35.189,112400.0
2010-10-25 15:50:00,49.59,50.19,49.55,49.61,202700.0,35.189,35.6148,35.1606,35.2032,202700.0
2010-10-26 09:30:00,49.43,49.76,49.37,49.53,30000.0,35.0755,35.3096,35.0329,35.1464,30000.0
2010-10-26 09:40:00,49.53,49.58,49.42,49.51,16400.0,35.1464,35.1819,35.0684,35.1322,16400.0
2010-10-26 09:50:00,49.53,49.56,49.42,49.45,12600.0,35.1464,35.1677,35.0684,35.0897,12600.0
2010-10-26 10:00:00,49.47,49.49,49.13,49.14,42200.0,35.1039,35.1181,34.8626,34.8697,42200.0
2010-10-26 10:10:00,49.14,49.29,49.12,49.25,18000.0,34.8697,34.9761,34.8555,34.9478,18000.0
2010-10-26 10:20:00,49.26,49.39,49.23,49.32,33700.0,34.9548,35.0471,34.9336,34.9974,33700.0
2010-10-26 10:30:00,49.33,49.38,49.3,49.36,11500.0,35.0045,35.04,34.9832,35.0258,11500.0
2010-10-26 10:40:00,49.38,49.49,49.37,49.47,9000.0,35.04,35.1181,35.0329,35.1039,9000.0
2010-10-26 10:50:00,49.48,49.52,49.45,49.49,10700.0,35.111,35.1393,35.0897,35.1181,10700.0
2010-10-26 11:00:00,49.48,49.51,49.37,49.38,10400.0,35.111,35.1322,35.0329,35.04,10400.0
2010-10-26 11:10:00,49.39,49.4,49.35,49.39,13500.0,35.0471,35.0542,35.0187,35.0471,13500.0
2010-10-26 11:20:00,49.38,49.46,49.38,49.41,16700.0,35.04,35.0968,35.04,35.0613,16700.0
2010-10-26 11:30:00,49.4,49.46,49.37,49.46,19300.0,35.0542,35.0968,35.0329,35.0968,19300.0
2010-10-26 11:40:00,49.47,49.54,49.46,49.5,14300.0,35.1039,35.1535,35.0968,35.1252,14300.0
2010-10-26 11:50:00,49.5,49.53,49.49,49.53,6300.0,35.1252,35.1464,35.1181,35.1464,6300.0
2010-10-26 12:00:00,49.54,49.56,49.51,49.51,6100.0,35.1535,35.1677,35.1322,35.1322,6100.0
2010-10-26 12:10:00,49.52,49.58,49.51,49.57,7300.0,35.1393,35.1819,35.1322,35.1748,7300.0
2010-10-26 12:20:00,49.58,49.58,49.5,49.51,10000.0,35.1819,35.1819,35.1252,35.1322,10000.0
2010-10-26 12:30:00,49.5,49.5,49.49,49.49,3300.0,35.1252,35.1252,35.1181,35.1181,3300.0
2010-10-26 12:40:00,49.48,49.5,49.38,49.38,13900.0,35.111,35.1252,35.04,35.04,13900.0
2010-10-26 12:50:00,49.38,49.4,49.38,49.39,12400.0,35.04,35.0542,35.04,35.0471,12400.0
2010-10-26 13:00:00,49.4,49.4,49.38,49.39,8500.0,35.0542,35.0542,35.04,35.0471,8500.0
2010-10-26 13:10:00,49.4,49.4,49.37,49.38,7300.0,35.0542,35.0542,35.0329,35.04,7300.0
2010-10-26 13:20:00,49.37,49.38,49.32,49.33,14800.0,35.0329,35.04,34.9974,35.0045,14800.0
2010-10-26 13:30:00,49.32,49.32,49.28,49.28,19300.0,34.9974,34.9974,34.969,34.969,19300.0
2010-10-26 13:40:00,49.29,49.32,49.28,49.31,28600.0,34.9761,34.9974,34.969,34.9903,28600.0
2010-10-26 13:50:00,49.31,49.32,49.27,49.29,26700.0,34.9903,34.9974,34.9619,34.9761,26700.0
2010-10-26 14:00:00,49.29,49.3,49.2,49.21,13600.0,34.9761,34.9832,34.9123,34.9194,13600.0
2010-10-26 14:10:00,49.21,49.25,49.18,49.22,15300.0,34.9194,34.9478,34.8981,34.9265,15300.0
2010-10-26 14:20:00,49.23,49.26,49.12,49.16,31700.0,34.9336,34.9548,34.8555,34.8839,31700.0
2010-10-26 14:30:00,49.17,49.19,49.12,49.18,19300.0,34.891,34.9052,34.8555,34.8981,19300.0
2010-10-26 14:40:00,49.18,49.2,49.17,49.2,8500.0,34.8981,34.9123,34.891,34.9123,8500.0
2010-10-26 14:50:00,49.2,49.23,49.17,49.18,25100.0,34.9123,34.9336,34.891,34.8981,25100.0
2010-10-26 15:00:00,49.18,49.26,49.17,49.25,19100.0,34.8981,34.9548,34.891,34.9478,19100.0
2010-10-26 15:10:00,49.26,49.26,49.19,49.21,42400.0,34.9548,34.9548,34.9052,34.9194,42400.0
2010-10-26 15:20:00,49.21,49.33,49.2,49.32,36000.0,34.9194,35.0045,34.9123,34.9974,36000.0
2010-10-26 15:30:00,49.32,49.34,49.29,49.34,33600.0,34.9974,35.0116,34.9761,35.0116,33600.0
2010-10-26 15:40:00,49.34,49.38,49.33,49.37,69900.0,35.0116,35.04,35.0045,35.0329,69900.0
2010-10-26 15:50:00,49.37,49.44,49.35,49.4,97200.0,35.0329,35.0826,35.0187,35.0542,97200.0
2010-10-27 09:30:00,49.12,49.12,48.83,48.97,31100.0,34.8555,34.8555,34.6497,34.7491,31100.0
2010-10-27 09:40:00,48.98,49.04,48.92,48.94,19700.0,34.7562,34.7987,34.7136,34.7278,19700.0
2010-10-27 09:50:00,48.94,49.06,48.94,49.04,21000.0,34.7278,34.8129,34.7278,34.7987,21000.0
2010-10-27 10:00:00,49.05,49.08,48.94,48.98,14800.0,34.8058,34.8271,34.7278,34.7562,14800.0
2010-10-27 10:10:00,48.99,49.07,48.96,49.03,28700.0,34.7633,34.82,34.742,34.7916,28700.0
2010-10-27 10:20:00,49.04,49.05,48.82,48.82,19300.0,34.7987,34.8058,34.6426,34.6426,19300.0
2010-10-27 10:30:00,48.81,48.85,48.68,48.73,26500.0,34.6355,34.6639,34.5433,34.5788,26500.0
2010-10-27 10:40:00,48.71,48.76,48.66,48.69,27400.0,34.5646,34.6,34.5291,34.5504,27400.0
2010-10-27 10:50:00,48.69,48.72,48.61,48.62,52900.0,34.5504,34.5717,34.4936,34.5007,52900.0
2010-10-27 11:00:00,48.61,48.67,48.61,48.64,13400.0,34.4936,34.5362,34.4936,34.5149,13400.0
2010-10-27 11:10:00,48.64,48.7,48.64,48.7,19800.0,34.5149,34.5575,34.5149,34.5575,19800.0
2010-10-27 11:20:00,48.71,48.71,48.62,48.71,19000.0,34.5646,34.5646,34.5007,34.5646,19000.0
2010-10-27 11:30:00,48.7,48.79,48.69,48.69,34400.0,34.5575,34.6213,34.5504,34.5504,34400.0
2010-10-27 11:40:00,48.7,48.73,48.68,48.73,17100.0,34.5575,34.5788,34.5433,34.5788,17100.0
2010-10-27 11:50:00,48.73,48.74,48.69,48.7,10500.0,34.5788,34.5859,34.5504,34.5575,10500.0
2010-10-27 12:00:00,48.74,48.74,48.63,48.63,11300.0,34.5859,34.5859,34.5078,34.5078,11300.0
2010-10-27 12:10:00,48.63,48.67,48.63,48.65,8600.0,34.5078,34.5362,34.5078,34.522,8600.0
2010-10-27 12:20:00,48.65,48.68,48.63,48.64,16900.0,34.522,34.5433,34.5078,34.5149,16900.0
2010-10-27 12:30:00,48.65,48.65,48.62,48.64,5600.0,34.522,34.522,34.5007,34.5149,5600.0
2010-10-27 12:40:00,48.64,48.65,48.61,48.65,6500.0,34.5149,34.522,34.4936,34.522,6500.0
2010-10-27 12:50:00,48.65,48.65,48.63,48.64,10300.0,34.522,34.522,34.5078,34.5149,10300.0
2010-10-27 13:00:00,48.65,48.69,48.65,48.68,8400.0,34.522,34.5504,34.522,34.5433,8400.0
2010-10-27 13:10:00,48.68,48.68,48.54,48.55,15800.0,34.5433,34.5433,34.4439,34.451,15800.0
2010-10-27 13:20:00,48.56,48.59,48.54,48.58,12700.0,34.4581,34.4794,34.4439,34.4723,12700.0
2010-10-27 13:30:00,48.59,48.6,48.5,48.5,13800.0,34.4794,34.4865,34.4156,34.4156,13800.0
2010-10-27 13:40:00,48.5,48.57,48.48,48.57,17900.0,34.4156,34.4652,34.4014,34.4652,17900.0
2010-10-27 13:50:00,48.56,48.58,48.54,48.58,7700.0,34.4581,34.4723,34.4439,34.4723,7700.0
2010-10-27 14:00:00,48.58,48.64,48.58,48.61,12900.0,34.4723,34.5149,34.4723,34.4936,12900.0
2010-10-27 14:10:00,48.62,48.68,48.6,48.66,18600.0,34.5007,34.5433,34.4865,34.5291,18600.0
2010-10-27 14:20:00,48.67,48.72,48.65,48.71,20500.0,34.5362,34.5717,34.522,34.5646,20500.0
2010-10-27 14:30:00,48.71,48.74,48.67,48.72,35900.0,34.5646,34.5859,34.5362,34.5717,35900.0
2010-10-27 14:40:00,48.73,48.78,48.72,48.72,10600.0,34.5788,34.6142,34.5717,34.5717,10600.0
2010-10-27 14:50:00,48.73,48.79,48.72,48.76,11000.0,34.5788,34.6213,34.5717,34.6,11000.0
2010-10-27 15:00:00,48.75,48.86,48.75,48.86,19300.0,34.593,34.671,34.593,34.671,19300.0
2010-10-27 15:10:00,48.85,48.9,48.85,48.87,62700.0,34.6639,34.6994,34.6639,34.6781,62700.0
2010-10-27 15:20:00,48.87,48.91,48.86,48.87,41000.0,34.6781,34.7065,34.671,34.6781,41000.0
2010-10-27 15:30:00,48.88,48.9,48.85,48.86,56700.0,34.6852,34.6994,34.6639,34.671,56700.0
2010-10-27 15:40:00,48.85,48.9,48.84,48.85,75800.0,34.6639,34.6994,34.6568,34.6639,75800.0
2010-10-27 15:50:00,48.86,48.97,48.85,48.87,212000.0,34.671,34.7491,34.6639,34.6781,212000.0
2010-10-28 09:30:00,48.92,49.48,48.91,49.34,44100.0,34.7136,35.111,34.7065,35.0116,44100.0
2010-10-28 09:40:00,49.37,49.49,49.34,49.46,24000.0,35.0329,35.1181,35.0116,35.0968,24000.0
2010-10-28 09:50:00,49.46,49.49,49.42,49.44,18600.0,35.0968,35.1181,35.0684,35.0826,18600.0
2010-10-28 10:00:00,49.45,49.65,49.45,49.65,57200.0,35.0897,35.2316,35.0897,35.2316,57200.0
2010-10-28 10:10:00,49.64,49.66,49.48,49.57,22400.0,35.2245,35.2387,35.111,35.1748,22400.0
2010-10-28 10:20:00,49.57,49.57,49.43,49.44,63500.0,35.1748,35.1748,35.0755,35.0826,63500.0
2010-10-28 10:30:00,49.44,49.44,49.2,49.23,20600.0,35.0826,35.0826,34.9123,34.9336,20600.0
2010-10-28 10:40:00,49.24,49.31,49.23,49.27,18300.0,34.9407,34.9903,34.9336,34.9619,18300.0
2010-10-28 10:50:00,49.27,49.27,49.2,49.22,11500.0,34.9619,34.9619,34.9123,34.9265,11500.0
2010-10-28 11:00:00,49.21,49.27,49.2,49.2,10000.0,34.9194,34.9619,34.9123,34.9123,10000.0
2010-10-28 11:10:00,49.2,49.25,49.17,49.25,18500.0,34.9123,34.9478,34.891,34.9478,18500.0
2010-10-28 11:20:00,49.24,49.3,49.24,49.3,26400.0,34.9407,34.9832,34.9407,34.9832,26400.0
2010-10-28 11:30:00,49.28,49.31,49.26,49.3,15800.0,34.969,34.9903,34.9548,34.9832,15800.0
2010-10-28 11:40:00,49.29,49.3,49.26,49.27,15300.0,34.9761,34.9832,34.9548,34.9619,15300.0
2010-10-28 11:50:00,49.29,49.36,49.29,49.35,23300.0,34.9761,35.0258,34.9761,35.0187,23300.0
2010-10-28 12:00:00,49.34,49.34,49.14,49.15,24400.0,35.0116,35.0116,34.8697,34.8768,24400.0
2010-10-28 12:10:00,49.16,49.23,49.14,49.23,15800.0,34.8839,34.9336,34.8697,34.9336,15800.0
2010-10-28 12:20:00,49.22,49.23,49.15,49.15,12500.0,34.9265,34.9336,34.8768,34.8768,12500.0
2010-10-28 12:30:00,49.13,49.19,49.12,49.16,16300.0,34.8626,34.9052,34.8555,34.8839,16300.0
2010-10-28 12:40:00,49.15,49.17,49.12,49.16,15400.0,34.8768,34.891,34.8555,34.8839,15400.0
2010-10-28 12:50:00,49.16,49.22,49.16,49.18,23700.0,34.8839,34.9265,34.8839,34.8981,23700.0
2010-10-28 13:00:00,49.18,49.19,49.12,49.12,19300.0,34.8981,34.9052,34.8555,34.8555,19300.0
2010-10-28 13:10:00,49.13,49.31,49.12,49.29,28400.0,34.8626,34.9903,34.8555,34.9761,28400.0
2010-10-28 13:20:00,49.29,49.29,49.18,49.18,8500.0,34.9761,34.9761,34.8981,34.8981,8500.0
2010-10-28 13:30:00,49.18,49.32,49.18,49.3,20300.0,34.8981,34.9974,34.8981,34.9832,20300.0
2010-10-28 13:40:00,49.31,49.31,49.27,49.31,16300.0,34.9903,34.9903,34.9619,34.9903,16300.0
2010-10-28 13:50:00,49.31,49.35,49.31,49.34,10800.0,34.9903,35.0187,34.9903,35.0116,10800.0
2010-10-28 14:00:00,49.32,49.37,49.32,49.35,17400.0,34.9974,35.0329,34.9974,35.0187,17400.0
2010-10-28 14:10:00,49.36,49.43,49.33,49.33,27800.0,35.0258,35.0755,35.0045,35.0045,27800.0
2010-10-28 14:20:00,49.33,49.34,49.28,49.31,17700.0,35.0045,35.0116,34.969,34.9903,17700.0
2010-10-28 14:30:00,49.32,49.32,49.21,49.22,53200.0,34.9974,34.9974,34.9194,34.9265,53200.0
2010-10-28 14:40:00,49.22,49.36,49.22,49.36,62100.0,34.9265,35.0258,34.9265,35.0258,62100.0
2010-10-28 14:50:00,49.35,49.35,49.29,49.32,66800.0,35.0187,35.0187,34.9761,34.9974,66800.0
2010-10-28 15:00:00,49.33,49.4,49.28,49.4,34700.0,35.0045,35.0542,34.969,35.0542,34700.0
2010-10-28 15:10:00,49.39,49.43,49.37,49.42,34500.0,35.0471,35.0755,35.0329,35.0684,34500.0
2010-10-28 15:20:00,49.43,49.43,49.32,49.34,25100.0,35.0755,35.0755,34.9974,35.0116,25100.0
2010-10-28 15:30:00,49.34,49.48,49.34,49.47,61500.0,35.0116,35.111,35.0116,35.1039,61500.0
2010-10-28 15:40:00,49.48,49.49,49.38,49.43,76300.0,35.111,35.1181,35.04,35.0755,76300.0
2010-10-28 15:50:00,49.42,49.44,49.33,49.35,97900.0,35.0684,35.0826,35.0045,35.0187,97900.0
2010-10-29 09:30:00,49.25,49.45,49.23,49.41,14800.0,34.9478,35.0897,34.9336,35.0613,14800.0
2010-10-29 09:40:00,49.39,49.4,49.26,49.33,6900.0,35.0471,35.0542,34.9548,35.0045,6900.0
2010-10-29 09:50:00,49.33,49.36,49.27,49.28,11700.0,35.0045,35.0258,34.9619,34.969,11700.0
2010-10-29 10:00:00,49.29,49.49,49.29,49.48,16800.0,34.9761,35.1181,34.9761,35.111,16800.0
2010-10-29 10:10:00,49.47,49.55,49.46,49.54,12400.0,35.1039,35.1606,35.0968,35.1535,12400.0
2010-10-29 10:20:00,49.56,49.56,49.48,49.48,11900.0,35.1677,35.1677,35.111,35.111,11900.0
2010-10-29 10:30:00,49.49,49.51,49.41,49.41,6300.0,35.1181,35.1322,35.0613,35.0613,6300.0
2010-10-29 10:40:00,49.4,49.44,49.4,49.44,7800.0,35.0542,35.0826,35.0542,35.0826,7800.0
2010-10-29 10:50:00,49.44,49.49,49.42,49.49,8600.0,35.0826,35.1181,35.0684,35.1181,8600.0
2010-10-29 11:00:00,49.49,49.56,49.48,49.56,10200.0,35.1181,35.1677,35.111,35.1677,10200.0
2010-10-29 11:10:00,49.56,49.63,49.54,49.63,22800.0,35.1677,35.2174,35.1535,35.2174,22800.0
2010-10-29 11:20:00,49.63,49.65,49.59,49.62,17200.0,35.2174,35.2316,35.189,35.2103,17200.0
2010-10-29 11:30:00,49.6,49.63,49.42,49.49,13500.0,35.1961,35.2174,35.0684,35.1181,13500.0
2010-10-29 11:40:00,49.5,49.5,49.41,49.45,12600.0,35.1252,35.1252,35.0613,35.0897,12600.0
2010-10-29 11:50:00,49.44,49.5,49.42,49.46,6700.0,35.0826,35.1252,35.0684,35.0968,6700.0
2010-10-29 12:00:00,49.46,49.5,49.46,49.46,3700.0,35.0968,35.1252,35.0968,35.0968,3700.0
2010-10-29 12:10:00,49.45,49.53,49.42,49.5,9900.0,35.0897,35.1464,35.0684,35.1252,9900.0
2010-10-29 12:20:00,49.48,49.52,49.38,49.39,10100.0,35.111,35.1393,35.04,35.0471,10100.0
2010-10-29 12:30:00,49.39,49.42,49.38,49.38,10100.0,35.0471,35.0684,35.04,35.04,10100.0
2010-10-29 12:40:00,49.38,49.39,49.37,49.38,5800.0,35.04,35.0471,35.0329,35.04,5800.0
2010-10-29 12:50:00,49.38,49.39,49.35,49.35,4000.0,35.04,35.0471,35.0187,35.0187,4000.0
2010-10-29 13:00:00,49.36,49.38,49.35,49.35,9900.0,35.0258,35.04,35.0187,35.0187,9900.0
2010-10-29 13:10:00,49.35,49.35,49.32,49.35,4400.0,35.0187,35.0187,34.9974,35.0187,4400.0
2010-10-29 13:20:00,49.36,49.4,49.36,49.4,3700.0,35.0258,35.0542,35.0258,35.0542,3700.0
2010-10-29 13:30:00,49.4,49.4,49.39,49.39,7400.0,35.0542,35.0542,35.0471,35.0471,7400.0
2010-10-29 13:40:00,49.39,49.43,49.38,49.39,8300.0,35.0471,35.0755,35.04,35.0471,8300.0
2010-10-29 13:50:00,49.4,49.43,49.38,49.4,13300.0,35.0542,35.0755,35.04,35.0542,13300.0
2010-10-29 14:00:00,49.41,49.43,49.39,49.43,10500.0,35.0613,35.0755,35.0471,35.0755,10500.0
2010-10-29 14:10:00,49.42,49.47,49.4,49.41,28100.0,35.0684,35.1039,35.0542,35.0613,28100.0
2010-10-29 14:20:00,49.4,49.44,49.37,49.4,9400.0,35.0542,35.0826,35.0329,35.0542,9400.0
2010-10-29 14:30:00,49.41,49.43,49.39,49.4,10800.0,35.0613,35.0755,35.0471,35.0542,10800.0
2010-10-29 14:40:00,49.4,49.42,49.32,49.37,18100.0,35.0542,35.0684,34.9974,35.0329,18100.0
2010-10-29 14:50:00,49.37,49.42,49.37,49.41,10100.0,35.0329,35.0684,35.0329,35.0613,10100.0
2010-10-29 15:00:00,49.4,49.4,49.29,49.29,49800.0,35.0542,35.0542,34.9761,34.9761,49800.0
2010-10-29 15:10:00,49.3,49.36,49.29,49.3,25900.0,34.9832,35.0258,34.9761,34.9832,25900.0
2010-10-29 15:20:00,49.31,49.34,49.29,49.34,42000.0,34.9903,35.0116,34.9761,35.0116,42000.0
2010-10-29 15:30:00,49.34,49.46,49.34,49.43,56700.0,35.0116,35.0968,35.0116,35.0755,56700.0
2010-10-29 15:40:00,49.43,49.46,49.4,49.46,44900.0,35.0755,35.0968,35.0542,35.0968,44900.0
2010-10-29 15:50:00,49.46,49.49,49.4,49.48,83200.0,35.0968,35.1181,35.0542,35.111,83200.0
2010-11-01 09:30:00,49.67,49.67,49.39,49.63,25400.0,35.2458,35.2458,35.0471,35.2174,25400.0
2010-11-01 09:40:00,49.64,49.67,49.49,49.49,15100.0,35.2245,35.2458,35.1181,35.1181,15100.0
2010-11-01 09:50:00,49.49,49.65,49.44,49.59,11200.0,35.1181,35.2316,35.0826,35.189,11200.0
2010-11-01 10:00:00,49.58,49.7,49.58,49.64,25300.0,35.1819,35.2671,35.1819,35.2245,25300.0
2010-11-01 10:10:00,49.65,49.67,49.59,49.59,12900.0,35.2316,35.2458,35.189,35.189,12900.0
2010-11-01 10:20:00,49.61,49.65,49.58,49.64,14500.0,35.2032,35.2316,35.1819,35.2245,14500.0
2010-11-01 10:30:00,49.65,49.65,49.56,49.63,10800.0,35.2316,35.2316,35.1677,35.2174,10800.0
2010-11-01 10:40:00,49.61,49.69,49.6,49.69,7200.0,35.2032,35.26,35.1961,35.26,7200.0
2010-11-01 10:50:00,49.69,49.7,49.52,49.53,11400.0,35.26,35.2671,35.1393,35.1464,11400.0
2010-11-01 11:00:00,49.55,49.58,49.48,49.58,12500.0,35.1606,35.1819,35.111,35.1819,12500.0
2010-11-01 11:10:00,49.56,49.57,49.47,49.49,11200.0,35.1677,35.1748,35.1039,35.1181,11200.0
2010-11-01 11:20:00,49.48,49.53,49.43,49.46,11000.0,35.111,35.1464,35.0755,35.0968,11000.0
2010-11-01 11:30:00,49.47,49.47,49.36,49.42,19300.0,35.1039,35.1039,35.0258,35.0684,19300.0
2010-11-01 11:40:00,49.42,49.42,49.35,49.42,11000.0,35.0684,35.0684,35.0187,35.0684,11000.0
2010-11-01 11:50:00,49.42,49.44,49.39,49.43,7600.0,35.0684,35.0826,35.0471,35.0755,7600.0
2010-11-01 12:00:00,49.44,49.45,49.34,49.34,10000.0,35.0826,35.0897,35.0116,35.0116,10000.0
2010-11-01 12:10:00,49.34,49.39,49.33,49.38,6500.0,35.0116,35.0471,35.0045,35.04,6500.0
2010-11-01 12:20:00,49.38,49.43,49.36,49.4,21100.0,35.04,35.0755,35.0258,35.0542,21100.0
2010-11-01 12:30:00,49.39,49.39,49.28,49.31,8200.0,35.0471,35.0471,34.969,34.9903,8200.0
2010-11-01 12:40:00,49.32,49.35,49.31,49.31,4900.0,34.9974,35.0187,34.9903,34.9903,4900.0
2010-11-01 12:50:00,49.3,49.3,49.23,49.27,5600.0,34.9832,34.9832,34.9336,34.9619,5600.0
2010-11-01 13:00:00,49.27,49.31,49.24,49.27,9700.0,34.9619,34.9903,34.9407,34.9619,9700.0
2010-11-01 13:10:00,49.3,49.31,49.29,49.3,4200.0,34.9832,34.9903,34.9761,34.9832,4200.0
2010-11-01 13:20:00,49.31,49.31,49.27,49.3,5000.0,34.9903,34.9903,34.9619,34.9832,5000.0
2010-11-01 13:30:00,49.32,49.36,49.32,49.35,9600.0,34.9974,35.0258,34.9974,35.0187,9600.0
2010-11-01 13:40:00,49.35,49.35,49.32,49.32,7900.0,35.0187,35.0187,34.9974,34.9974,7900.0
2010-11-01 13:50:00,49.32,49.33,49.25,49.25,4000.0,34.9974,35.0045,34.9478,34.9478,4000.0
2010-11-01 14:00:00,49.26,49.28,49.23,49.26,7900.0,34.9548,34.969,34.9336,34.9548,7900.0
2010-11-01 14:10:00,49.27,49.3,49.27,49.28,13700.0,34.9619,34.9832,34.9619,34.969,13700.0
2010-11-01 14:20:00,49.29,49.3,49.2,49.22,9900.0,34.9761,34.9832,34.9123,34.9265,9900.0
2010-11-01 14:30:00,49.22,49.26,49.18,49.19,10100.0,34.9265,34.9548,34.8981,34.9052,10100.0
2010-11-01 14:40:00,49.18,49.19,49.11,49.11,14900.0,34.8981,34.9052,34.8484,34.8484,14900.0
2010-11-01 14:50:00,49.11,49.14,49.08,49.09,14100.0,34.8484,34.8697,34.8271,34.8342,14100.0
2010-11-01 15:00:00,49.1,49.12,49.01,49.03,34000.0,34.8413,34.8555,34.7774,34.7916,34000.0
2010-11-01 15:10:00,49.03,49.03,48.93,48.95,33300.0,34.7916,34.7916,34.7207,34.7349,33300.0
2010-11-01 15:20:00,48.95,49.03,48.94,49.0,21700.0,34.7349,34.7916,34.7278,34.7704,21700.0
2010-11-01 15:30:00,49.0,49.08,48.99,49.07,23900.0,34.7704,34.8271,34.7633,34.82,23900.0
2010-11-01 15:40:00,49.08,49.14,49.07,49.1,60900.0,34.8271,34.8697,34.82,34.8413,60900.0
2010-11-01 15:50:00,49.1,49.13,49.05,49.1,99000.0,34.8413,34.8626,34.8058,34.8413,99000.0
2010-11-02 09:30:00,49.49,49.62,49.39,49.59,28300.0,35.1181,35.2103,35.0471,35.189,28300.0
2010-11-02 09:40:00,49.61,49.64,49.46,49.61,22300.0,35.2032,35.2245,35.0968,35.2032,22300.0
2010-11-02 09:50:00,49.61,49.62,49.39,49.39,19700.0,35.2032,35.2103,35.0471,35.0471,19700.0
2010-11-02 10:00:00,49.37,49.46,49.37,49.38,12600.0,35.0329,35.0968,35.0329,35.04,12600.0
2010-11-02 10:10:00,49.37,49.37,49.32,49.34,14300.0,35.0329,35.0329,34.9974,35.0116,14300.0
2010-11-02 10:20:00,49.35,49.35,49.25,49.31,13600.0,35.0187,35.0187,34.9478,34.9903,13600.0
2010-11-02 10:30:00,49.31,49.35,49.24,49.28,12600.0,34.9903,35.0187,34.9407,34.969,12600.0
2010-11-02 10:40:00,49.28,49.29,49.17,49.19,19300.0,34.969,34.9761,34.891,34.9052,19300.0
2010-11-02 10:50:00,49.2,49.2,49.08,49.1,14100.0,34.9123,34.9123,34.8271,34.8413,14100.0
2010-11-02 11:00:00,49.1,49.16,49.09,49.14,16800.0,34.8413,34.8839,34.8342,34.8697,16800.0
2010-11-02 11:10:00,49.16,49.17,49.11,49.12,13200.0,34.8839,34.891,34.8484,34.8555,13200.0
2010-11-02 11:20:00,49.13,49.16,49.11,49.11,6800.0,34.8626,34.8839,34.8484,34.8484,6800.0
2010-11-02 11:30:00,49.12,49.16,49.08,49.08,13500.0,34.8555,34.8839,34.8271,34.8271,13500.0
2010-11-02 11:40:00,49.08,49.13,49.08,49.12,5600.0,34.8271,34.8626,34.8271,34.8555,5600.0
2010-11-02 11:50:00,49.12,49.13,49.03,49.03,12800.0,34.8555,34.8626,34.7916,34.7916,12800.0
2010-11-02 12:00:00,49.03,49.07,49.03,49.06,7900.0,34.7916,34.82,34.7916,34.8129,7900.0
2010-11-02 12:10:00,49.06,49.06,48.98,49.0,16200.0,34.8129,34.8129,34.7562,34.7704,16200.0
2010-11-02 12:20:00,49.0,49.0,48.84,48.84,44900.0,34.7704,34.7704,34.6568,34.6568,44900.0
2010-11-02 12:30:00,48.83,48.93,48.83,48.92,12800.0,34.6497,34.7207,34.6497,34.7136,12800.0
2010-11-02 12:40:00,48.92,49.0,48.92,48.98,17900.0,34.7136,34.7704,34.7136,34.7562,17900.0
2010-11-02 12:50:00,48.99,48.99,48.98,48.98,1400.0,34.7633,34.7633,34.7562,34.7562,1400.0
2010-11-02 13:00:00,48.99,49.0,48.98,48.99,10400.0,34.7633,34.7704,34.7562,34.7633,10400.0
2010-11-02 13:10:00,48.99,48.99,48.98,48.99,6900.0,34.7633,34.7633,34.7562,34.7633,6900.0
2010-11-02 13:20:00,48.99,48.99,48.87,48.92,24800.0,34.7633,34.7633,34.6781,34.7136,24800.0
2010-11-02 13:30:00,48.92,48.99,48.92,48.99,9700.0,34.7136,34.7633,34.7136,34.7633,9700.0
2010-11-02 13:40:00,48.99,49.04,48.99,49.02,16600.0,34.7633,34.7987,34.7633,34.7845,16600.0
2010-11-02 13:50:00,49.03,49.04,48.96,48.97,19900.0,34.7916,34.7987,34.742,34.7491,19900.0
2010-11-02 14:00:00,48.98,49.0,48.96,48.97,10100.0,34.7562,34.7704,34.742,34.7491,10100.0
2010-11-02 14:10:00,48.99,49.0,48.95,48.97,18000.0,34.7633,34.7704,34.7349,34.7491,18000.0
2010-11-02 14:20:00,48.98,49.0,48.97,48.99,10600.0,34.7562,34.7704,34.7491,34.7633,10600.0
2010-11-02 14:30:00,48.99,49.0,48.98,49.0,17600.0,34.7633,34.7704,34.7562,34.7704,17600.0
2010-11-02 14:40:00,49.01,49.04,48.93,48.94,45300.0,34.7774,34.7987,34.7207,34.7278,45300.0
2010-11-02 14:50:00,48.94,48.94,48.87,48.87,40400.0,34.7278,34.7278,34.6781,34.6781,40400.0
2010-11-02 15:00:00,48.86,48.91,48.86,48.9,22100.0,34.671,34.7065,34.671,34.6994,22100.0
2010-11-02 15:10:00,48.9,48.93,48.87,48.93,25500.0,34.6994,34.7207,34.6781,34.7207,25500.0
2010-11-02 15:20:00,48.93,48.94,48.89,48.91,15700.0,34.7207,34.7278,34.6923,34.7065,15700.0
2010-11-02 15:30:00,48.91,48.92,48.88,48.91,39500.0,34.7065,34.7136,34.6852,34.7065,39500.0
2010-11-02 15:40:00,48.9,48.92,48.82,48.9,61000.0,34.6994,34.7136,34.6426,34.6994,61000.0
2010-11-02 15:50:00,48.91,48.93,48.86,48.91,90300.0,34.7065,34.7207,34.671,34.7065,90300.0
2010-11-03 09:30:00,49.06,49.32,49.01,49.03,25100.0,34.8129,34.9974,34.7774,34.7916,25100.0
2010-11-03 09:40:00,49.02,49.1,48.97,49.02,18700.0,34.7845,34.8413,34.7491,34.7845,18700.0
2010-11-03 09:50:00,49.04,49.13,49.02,49.13,24300.0,34.7987,34.8626,34.7845,34.8626,24300.0
2010-11-03 10:00:00,49.13,49.24,49.13,49.22,17300.0,34.8626,34.9407,34.8626,34.9265,17300.0
2010-11-03 10:10:00,49.21,49.23,49.17,49.22,9700.0,34.9194,34.9336,34.891,34.9265,9700.0
2010-11-03 10:20:00,49.22,49.27,49.18,49.23,11600.0,34.9265,34.9619,34.8981,34.9336,11600.0
2010-11-03 10:30:00,49.23,49.23,49.11,49.16,19500.0,34.9336,34.9336,34.8484,34.8839,19500.0
2010-11-03 10:40:00,49.15,49.16,49.06,49.07,12400.0,34.8768,34.8839,34.8129,34.82,12400.0
2010-11-03 10:50:00,49.08,49.21,49.08,49.17,22900.0,34.8271,34.9194,34.8271,34.891,22900.0
2010-11-03 11:00:00,49.17,49.19,49.11,49.11,8400.0,34.891,34.9052,34.8484,34.8484,8400.0
2010-11-03 11:10:00,49.11,49.11,49.0,49.0,17700.0,34.8484,34.8484,34.7704,34.7704,17700.0
2010-11-03 11:20:00,49.0,49.05,49.0,49.05,8100.0,34.7704,34.8058,34.7704,34.8058,8100.0
2010-11-03 11:30:00,49.04,49.05,49.0,49.04,10300.0,34.7987,34.8058,34.7704,34.7987,10300.0
2010-11-03 11:40:00,49.04,49.05,48.95,48.99,8500.0,34.7987,34.8058,34.7349,34.7633,8500.0
2010-11-03 11:50:00,48.99,49.0,48.97,48.99,6700.0,34.7633,34.7704,34.7491,34.7633,6700.0
2010-11-03 12:00:00,48.98,49.01,48.95,49.0,12300.0,34.7562,34.7774,34.7349,34.7704,12300.0
2010-11-03 12:10:00,48.99,49.03,48.97,49.03,22400.0,34.7633,34.7916,34.7491,34.7916,22400.0
2010-11-03 12:20:00,49.03,49.05,48.99,49.03,22600.0,34.7916,34.8058,34.7633,34.7916,22600.0
2010-11-03 12:30:00,49.02,49.12,49.02,49.1,10400.0,34.7845,34.8555,34.7845,34.8413,10400.0
2010-11-03 12:40:00,49.11,49.16,49.11,49.16,12400.0,34.8484,34.8839,34.8484,34.8839,12400.0
2010-11-03 12:50:00,49.16,49.18,49.14,49.15,19700.0,34.8839,34.8981,34.8697,34.8768,19700.0
2010-11-03 13:00:00,49.15,49.23,49.15,49.22,10400.0,34.8768,34.9336,34.8768,34.9265,10400.0
2010-11-03 13:10:00,49.21,49.21,49.15,49.16,16900.0,34.9194,34.9194,34.8768,34.8839,16900.0
2010-11-03 13:20:00,49.16,49.2,49.15,49.19,20700.0,34.8839,34.9123,34.8768,34.9052,20700.0
2010-11-03 13:30:00,49.2,49.26,49.19,49.21,29200.0,34.9123,34.9548,34.9052,34.9194,29200.0
2010-11-03 13:40:00,49.21,49.23,49.15,49.2,11000.0,34.9194,34.9336,34.8768,34.9123,11000.0
2010-11-03 13:50:00,49.21,49.23,49.13,49.13,12700.0,34.9194,34.9336,34.8626,34.8626,12700.0
2010-11-03 14:00:00,49.14,49.18,49.05,49.08,20900.0,34.8697,34.8981,34.8058,34.8271,20900.0
2010-11-03 14:10:00,49.07,49.19,48.81,49.06,30400.0,34.82,34.9052,34.6355,34.8129,30400.0
2010-11-03 14:20:00,49.1,49.18,48.82,48.87,55000.0,34.8413,34.8981,34.6426,34.6781,55000.0
2010-11-03 14:30:00,48.87,48.9,48.72,48.8,44700.0,34.6781,34.6994,34.5717,34.6284,44700.0
2010-11-03 14:40:00,48.79,48.89,48.76,48.82,40300.0,34.6213,34.6923,34.6,34.6426,40300.0
2010-11-03 14:50:00,48.82,48.93,48.82,48.89,29100.0,34.6426,34.7207,34.6426,34.6923,29100.0
2010-11-03 15:00:00,48.89,49.07,48.89,49.05,28500.0,34.6923,34.82,34.6923,34.8058,28500.0
2010-11-03 15:10:00,49.06,49.11,49.02,49.07,20200.0,34.8129,34.8484,34.7845,34.82,20200.0
2010-11-03 15:20:00,49.07,49.08,48.98,49.0,22300.0,34.82,34.8271,34.7562,34.7704,22300.0
2010-11-03 15:30:00,49.0,49.05,48.97,49.0,33300.0,34.7704,34.8058,34.7491,34.7704,33300.0
2010-11-03 15:40:00,49.0,49.1,49.0,49.07,53600.0,34.7704,34.8413,34.7704,34.82,53600.0
2010-11-03 15:50:00,49.07,49.19,49.05,49.18,81200.0,34.82,34.9052,34.8058,34.8981,81200.0
2010-11-04 09:30:00,49.35,49.42,49.04,49.07,58000.0,35.0187,35.0684,34.7987,34.82,58000.0
2010-11-04 09:40:00,49.11,49.2,49.05,49.15,60300.0,34.8484,34.9123,34.8058,34.8768,60300.0
2010-11-04 09:50:00,49.14,49.14,48.88,48.92,34000.0,34.8697,34.8697,34.6852,34.7136,34000.0
2010-11-04 10:00:00,48.93,49.08,48.93,48.96,29200.0,34.7207,34.8271,34.7207,34.742,29200.0
2010-11-04 10:10:00,48.96,48.96,48.87,48.92,19200.0,34.742,34.742,34.6781,34.7136,19200.0
2010-11-04 10:20:00,48.92,49.06,48.89,49.05,26700.0,34.7136,34.8129,34.6923,34.8058,26700.0
2010-11-04 10:30:00,49.05,49.05,48.82,48.86,34600.0,34.8058,34.8058,34.6426,34.671,34600.0
2010-11-04 10:40:00,48.87,48.91,48.86,48.86,24000.0,34.6781,34.7065,34.671,34.671,24000.0
2010-11-04 10:50:00,48.86,48.88,48.78,48.84,56400.0,34.671,34.6852,34.6142,34.6568,56400.0
2010-11-04 11:00:00,48.84,49.0,48.83,49.0,19100.0,34.6568,34.7704,34.6497,34.7704,19100.0
2010-11-04 11:10:00,49.01,49.11,48.99,49.11,32000.0,34.7774,34.8484,34.7633,34.8484,32000.0
2010-11-04 11:20:00,49.11,49.13,48.94,48.94,34100.0,34.8484,34.8626,34.7278,34.7278,34100.0
2010-11-04 11:30:00,48.93,48.98,48.92,48.97,32100.0,34.7207,34.7562,34.7136,34.7491,32100.0
2010-11-04 11:40:00,48.96,48.99,48.89,48.89,46700.0,34.742,34.7633,34.6923,34.6923,46700.0
2010-11-04 11:50:00,48.88,48.99,48.88,48.99,25400.0,34.6852,34.7633,34.6852,34.7633,25400.0
2010-11-04 12:00:00,48.99,48.99,48.84,48.86,51700.0,34.7633,34.7633,34.6568,34.671,51700.0
2010-11-04 12:10:00,48.86,48.97,48.86,48.97,10600.0,34.671,34.7491,34.671,34.7491,10600.0
2010-11-04 12:20:00,48.97,49.02,48.96,48.97,17600.0,34.7491,34.7845,34.742,34.7491,17600.0
2010-11-04 12:30:00,48.97,48.99,48.94,48.97,15000.0,34.7491,34.7633,34.7278,34.7491,15000.0
2010-11-04 12:40:00,48.97,48.97,48.91,48.91,10300.0,34.7491,34.7491,34.7065,34.7065,10300.0
2010-11-04 12:50:00,48.91,48.93,48.89,48.89,13300.0,34.7065,34.7207,34.6923,34.6923,13300.0
2010-11-04 13:00:00,48.9,48.91,48.88,48.88,17000.0,34.6994,34.7065,34.6852,34.6852,17000.0
2010-11-04 13:10:00,48.87,48.87,48.84,48.85,22600.0,34.6781,34.6781,34.6568,34.6639,22600.0
2010-11-04 13:20:00,48.84,48.84,48.77,48.77,24700.0,34.6568,34.6568,34.6071,34.6071,24700.0
2010-11-04 13:30:00,48.78,48.87,48.78,48.86,11900.0,34.6142,34.6781,34.6142,34.671,11900.0
2010-11-04 13:40:00,48.87,48.93,48.87,48.93,11200.0,34.6781,34.7207,34.6781,34.7207,11200.0
2010-11-04 13:50:00,48.94,48.95,48.91,48.92,17800.0,34.7278,34.7349,34.7065,34.7136,17800.0
2010-11-04 14:00:00,48.91,48.92,48.85,48.86,18700.0,34.7065,34.7136,34.6639,34.671,18700.0
2010-11-04 14:10:00,48.86,48.88,48.85,48.85,17700.0,34.671,34.6852,34.6639,34.6639,17700.0
2010-11-04 14:20:00,48.86,48.86,48.79,48.81,26700.0,34.671,34.671,34.6213,34.6355,26700.0
2010-11-04 14:30:00,48.82,48.88,48.81,48.88,27400.0,34.6426,34.6852,34.6355,34.6852,27400.0
2010-11-04 14:40:00,48.88,48.89,48.82,48.85,36300.0,34.6852,34.6923,34.6426,34.6639,36300.0
2010-11-04 14:50:00,48.86,48.86,48.84,48.84,19900.0,34.671,34.671,34.6568,34.6568,19900.0
2010-11-04 15:00:00,48.85,48.92,48.84,48.92,31600.0,34.6639,34.7136,34.6568,34.7136,31600.0
2010-11-04 15:10:00,48.91,48.92,48.83,48.83,28600.0,34.7065,34.7136,34.6497,34.6497,28600.0
2010-11-04 15:20:00,48.84,48.92,48.8,48.88,50400.0,34.6568,34.7136,34.6284,34.6852,50400.0
2010-11-04 15:30:00,48.88,48.89,48.85,48.86,39700.0,34.6852,34.6923,34.6639,34.671,39700.0
2010-11-04 15:40:00,48.86,48.87,48.79,48.82,63700.0,34.671,34.6781,34.6213,34.6426,63700.0
2010-11-04 15:50:00,48.83,48.9,48.81,48.88,93600.0,34.6497,34.6994,34.6355,34.6852,93600.0
2010-11-05 09:30:00,48.59,48.84,48.58,48.62,44300.0,34.4794,34.6568,34.4723,34.5007,44300.0
2010-11-05 09:40:00,48.61,48.65,48.43,48.44,35500.0,34.4936,34.522,34.3659,34.373,35500.0
2010-11-05 09:50:00,48.44,48.49,48.33,48.46,44800.0,34.373,34.4085,34.2949,34.3872,44800.0
2010-11-05 10:00:00,48.47,48.54,48.44,48.48,45300.0,34.3943,34.4439,34.373,34.4014,45300.0
2010-11-05 10:10:00,48.46,48.46,48.3,48.34,26100.0,34.3872,34.3872,34.2736,34.302,26100.0
2010-11-05 10:20:00,48.32,48.4,48.24,48.24,30400.0,34.2878,34.3446,34.2311,34.2311,30400.0
2010-11-05 10:30:00,48.25,48.27,48.2,48.23,39800.0,34.2382,34.2523,34.2027,34.224,39800.0
2010-11-05 10:40:00,48.23,48.26,48.21,48.24,19000.0,34.224,34.2452,34.2098,34.2311,19000.0
2010-11-05 10:50:00,48.25,48.26,48.23,48.24,47800.0,34.2382,34.2452,34.224,34.2311,47800.0
2010-11-05 11:00:00,48.25,48.31,48.24,48.25,57400.0,34.2382,34.2807,34.2311,34.2382,57400.0
2010-11-05 11:10:00,48.24,48.25,48.09,48.1,31500.0,34.2311,34.2382,34.1246,34.1317,31500.0
2010-11-05 11:20:00,48.1,48.1,48.05,48.05,35400.0,34.1317,34.1317,34.0962,34.0962,35400.0
2010-11-05 11:30:00,48.05,48.21,48.05,48.21,14400.0,34.0962,34.2098,34.0962,34.2098,14400.0
2010-11-05 11:40:00,48.2,48.21,48.16,48.19,31000.0,34.2027,34.2098,34.1743,34.1956,31000.0
2010-11-05 11:50:00,48.19,48.21,48.18,48.2,27300.0,34.1956,34.2098,34.1885,34.2027,27300.0
2010-11-05 12:00:00,48.19,48.24,48.19,48.21,13800.0,34.1956,34.2311,34.1956,34.2098,13800.0
2010-11-05 12:10:00,48.2,48.24,48.18,48.19,10800.0,34.2027,34.2311,34.1885,34.1956,10800.0
2010-11-05 12:20:00,48.19,48.2,48.16,48.17,14400.0,34.1956,34.2027,34.1743,34.1814,14400.0
2010-11-05 12:30:00,48.16,48.23,48.14,48.19,18200.0,34.1743,34.224,34.1601,34.1956,18200.0
2010-11-05 12:40:00,48.18,48.18,48.13,48.17,11300.0,34.1885,34.1885,34.153,34.1814,11300.0
2010-11-05 12:50:00,48.17,48.2,48.13,48.14,21500.0,34.1814,34.2027,34.153,34.1601,21500.0
2010-11-05 13:00:00,48.14,48.2,48.12,48.17,15600.0,34.1601,34.2027,34.1459,34.1814,15600.0
2010-11-05 13:10:00,48.17,48.17,48.13,48.14,11500.0,34.1814,34.1814,34.153,34.1601,11500.0
2010-11-05 13:20:00,48.15,48.17,48.12,48.12,32700.0,34.1672,34.1814,34.1459,34.1459,32700.0
2010-11-05 13:30:00,48.13,48.14,48.04,48.05,45400.0,34.153,34.1601,34.0891,34.0962,45400.0
2010-11-05 13:40:00,48.05,48.1,48.0,48.08,20400.0,34.0962,34.1317,34.0608,34.1175,20400.0
2010-11-05 13:50:00,48.08,48.09,48.03,48.08,29000.0,34.1175,34.1246,34.082,34.1175,29000.0
2010-11-05 14:00:00,48.09,48.22,48.09,48.22,44100.0,34.1246,34.2169,34.1246,34.2169,44100.0
2010-11-05 14:10:00,48.21,48.22,48.17,48.22,17100.0,34.2098,34.2169,34.1814,34.2169,17100.0
2010-11-05 14:20:00,48.22,48.25,48.11,48.12,36500.0,34.2169,34.2382,34.1388,34.1459,36500.0
2010-11-05 14:30:00,48.13,48.21,48.13,48.2,15800.0,34.153,34.2098,34.153,34.2027,15800.0
2010-11-05 14:40:00,48.19,48.29,48.19,48.25,32700.0,34.1956,34.2665,34.1956,34.2382,32700.0
2010-11-05 14:50:00,48.26,48.29,48.23,48.28,18800.0,34.2452,34.2665,34.224,34.2594,18800.0
2010-11-05 15:00:00,48.28,48.29,48.28,48.29,11900.0,34.2594,34.2665,34.2594,34.2665,11900.0
2010-11-05 15:10:00,48.28,48.29,48.22,48.23,27900.0,34.2594,34.2665,34.2169,34.224,27900.0
2010-11-05 15:20:00,48.24,48.28,48.23,48.27,35300.0,34.2311,34.2594,34.224,34.2523,35300.0
2010-11-05 15:30:00,48.27,48.39,48.27,48.35,59500.0,34.2523,34.3375,34.2523,34.3091,59500.0
2010-11-05 15:40:00,48.35,48.45,48.33,48.43,87300.0,34.3091,34.3801,34.2949,34.3659,87300.0
2010-11-05 15:50:00,48.42,48.47,48.41,48.46,95300.0,34.3588,34.3943,34.3517,34.3872,95300.0
2010-11-08 09:30:00,48.35,48.35,48.13,48.18,19100.0,34.3091,34.3091,34.153,34.1885,19100.0
2010-11-08 09:40:00,48.18,48.27,48.1,48.26,15600.0,34.1885,34.2523,34.1317,34.2452,15600.0
2010-11-08 09:50:00,48.24,48.4,48.2,48.4,33200.0,34.2311,34.3446,34.2027,34.3446,33200.0
2010-11-08 10:00:00,48.41,48.54,48.41,48.54,14100.0,34.3517,34.4439,34.3517,34.4439,14100.0
2010-11-08 10:10:00,48.56,48.72,48.55,48.71,27700.0,34.4581,34.5717,34.451,34.5646,27700.0
2010-11-08 10:20:00,48.71,48.71,48.6,48.64,13400.0,34.5646,34.5646,34.4865,34.5149,13400.0
2010-11-08 10:30:00,48.63,48.63,48.49,48.49,24600.0,34.5078,34.5078,34.4085,34.4085,24600.0
2010-11-08 10:40:00,48.49,48.51,48.41,48.41,24700.0,34.4085,34.4226,34.3517,34.3517,24700.0
2010-11-08 10:50:00,48.4,48.43,48.33,48.33,41700.0,34.3446,34.3659,34.2949,34.2949,41700.0
2010-11-08 11:00:00,48.33,48.41,48.33,48.4,27800.0,34.2949,34.3517,34.2949,34.3446,27800.0
2010-11-08 11:10:00,48.4,48.43,48.4,48.43,20300.0,34.3446,34.3659,34.3446,34.3659,20300.0
2010-11-08 11:20:00,48.42,48.43,48.4,48.42,13400.0,34.3588,34.3659,34.3446,34.3588,13400.0
2010-11-08 11:30:00,48.42,48.44,48.4,48.41,17700.0,34.3588,34.373,34.3446,34.3517,17700.0
2010-11-08 11:40:00,48.41,48.44,48.41,48.44,16400.0,34.3517,34.373,34.3517,34.373,16400.0
2010-11-08 11:50:00,48.43,48.54,48.41,48.54,16000.0,34.3659,34.4439,34.3517,34.4439,16000.0
2010-11-08 12:00:00,48.53,48.54,48.5,48.51,10200.0,34.4368,34.4439,34.4156,34.4226,10200.0
2010-11-08 12:10:00,48.51,48.51,48.41,48.41,12400.0,34.4226,34.4226,34.3517,34.3517,12400.0
2010-11-08 12:20:00,48.41,48.48,48.41,48.48,17100.0,34.3517,34.4014,34.3517,34.4014,17100.0
2010-11-08 12:30:00,48.48,48.5,48.43,48.46,9300.0,34.4014,34.4156,34.3659,34.3872,9300.0
2010-11-08 12:40:00,48.46,48.5,48.45,48.49,9000.0,34.3872,34.4156,34.3801,34.4085,9000.0
2010-11-08 12:50:00,48.48,48.54,48.48,48.54,8500.0,34.4014,34.4439,34.4014,34.4439,8500.0
2010-11-08 13:00:00,48.53,48.53,48.52,48.52,7300.0,34.4368,34.4368,34.4297,34.4297,7300.0
2010-11-08 13:10:00,48.52,48.57,48.51,48.56,11100.0,34.4297,34.4652,34.4226,34.4581,11100.0
2010-11-08 13:20:00,48.56,48.65,48.55,48.63,7300.0,34.4581,34.522,34.451,34.5078,7300.0
2010-11-08 13:30:00,48.63,48.63,48.59,48.59,8700.0,34.5078,34.5078,34.4794,34.4794,8700.0
2010-11-08 13:40:00,48.59,48.6,48.54,48.54,13000.0,34.4794,34.4865,34.4439,34.4439,13000.0
2010-11-08 13:50:00,48.54,48.55,48.5,48.51,9600.0,34.4439,34.451,34.4156,34.4226,9600.0
2010-11-08 14:00:00,48.51,48.52,48.5,48.5,10100.0,34.4226,34.4297,34.4156,34.4156,10100.0
2010-11-08 14:10:00,48.5,48.58,48.49,48.57,23400.0,34.4156,34.4723,34.4085,34.4652,23400.0
2010-11-08 14:20:00,48.56,48.59,48.55,48.57,12300.0,34.4581,34.4794,34.451,34.4652,12300.0
2010-11-08 14:30:00,48.57,48.61,48.54,48.55,36500.0,34.4652,34.4936,34.4439,34.451,36500.0
2010-11-08 14:40:00,48.54,48.54,48.49,48.49,13200.0,34.4439,34.4439,34.4085,34.4085,13200.0
2010-11-08 14:50:00,48.49,48.52,48.43,48.45,22700.0,34.4085,34.4297,34.3659,34.3801,22700.0
2010-11-08 15:00:00,48.45,48.46,48.41,48.42,21300.0,34.3801,34.3872,34.3517,34.3588,21300.0
2010-11-08 15:10:00,48.41,48.48,48.4,48.48,27600.0,34.3517,34.4014,34.3446,34.4014,27600.0
2010-11-08 15:20:00,48.47,48.53,48.47,48.5,26200.0,34.3943,34.4368,34.3943,34.4156,26200.0
2010-11-08 15:30:00,48.5,48.51,48.46,48.46,21700.0,34.4156,34.4226,34.3872,34.3872,21700.0
2010-11-08 15:40:00,48.46,48.51,48.45,48.48,42300.0,34.3872,34.4226,34.3801,34.4014,42300.0
2010-11-08 15:50:00,48.48,48.48,48.41,48.45,69400.0,34.4014,34.4014,34.3517,34.3801,69400.0
2010-11-09 09:30:00,48.46,48.48,48.16,48.2,25300.0,34.3872,34.4014,34.1743,34.2027,25300.0
2010-11-09 09:40:00,48.23,48.3,48.17,48.18,25900.0,34.224,34.2736,34.1814,34.1885,25900.0
2010-11-09 09:50:00,48.18,48.2,47.91,47.92,50700.0,34.1885,34.2027,33.9969,34.004,50700.0
2010-11-09 10:00:00,47.93,48.13,47.93,48.11,22800.0,34.0111,34.153,34.0111,34.1388,22800.0
2010-11-09 10:10:00,48.11,48.18,48.03,48.03,29600.0,34.1388,34.1885,34.082,34.082,29600.0
2010-11-09 10:20:00,48.03,48.03,47.93,47.98,13400.0,34.082,34.082,34.0111,34.0466,13400.0
2010-11-09 10:30:00,47.98,48.03,47.96,48.02,12800.0,34.0466,34.082,34.0324,34.0749,12800.0
2010-11-09 10:40:00,48.03,48.03,47.94,47.96,25900.0,34.082,34.082,34.0182,34.0324,25900.0
2010-11-09 10:50:00,47.95,47.96,47.81,47.82,42400.0,34.0253,34.0324,33.9259,33.933,42400.0
2010-11-09 11:00:00,47.83,47.91,47.82,47.86,22200.0,33.9401,33.9969,33.933,33.9614,22200.0
2010-11-09 11:10:00,47.86,47.98,47.86,47.97,13100.0,33.9614,34.0466,33.9614,34.0395,13100.0
2010-11-09 11:20:00,47.98,48.11,47.98,48.11,16900.0,34.0466,34.1388,34.0466,34.1388,16900.0
2010-11-09 11:30:00,48.1,48.11,48.06,48.07,18800.0,34.1317,34.1388,34.1033,34.1104,18800.0
2010-11-09 11:40:00,48.07,48.12,48.06,48.12,12600.0,34.1104,34.1459,34.1033,34.1459,12600.0
2010-11-09 11:50:00,48.12,48.14,47.98,47.98,15600.0,34.1459,34.1601,34.0466,34.0466,15600.0
2010-11-09 12:00:00,47.99,48.05,47.99,48.01,13600.0,34.0537,34.0962,34.0537,34.0678,13600.0
2010-11-09 12:10:00,48.02,48.02,47.98,47.99,12300.0,34.0749,34.0749,34.0466,34.0537,12300.0
2010-11-09 12:20:00,47.98,48.01,47.98,48.0,8900.0,34.0466,34.0678,34.0466,34.0608,8900.0
2010-11-09 12:30:00,48.01,48.04,47.99,48.0,10400.0,34.0678,34.0891,34.0537,34.0608,10400.0
2010-11-09 12:40:00,48.01,48.06,47.98,48.04,9000.0,34.0678,34.1033,34.0466,34.0891,9000.0
2010-11-09 12:50:00,48.04,48.04,48.01,48.02,10700.0,34.0891,34.0891,34.0678,34.0749,10700.0
2010-11-09 13:00:00,48.01,48.04,48.01,48.04,7600.0,34.0678,34.0891,34.0678,34.0891,7600.0
2010-11-09 13:10:00,48.04,48.05,48.02,48.03,10000.0,34.0891,34.0962,34.0749,34.082,10000.0
2010-11-09 13:20:00,48.03,48.07,47.99,48.06,33200.0,34.082,34.1104,34.0537,34.1033,33200.0
2010-11-09 13:30:00,48.06,48.07,48.0,48.0,16000.0,34.1033,34.1104,34.0608,34.0608,16000.0
2010-11-09 13:40:00,48.0,48.06,47.99,48.03,12500.0,34.0608,34.1033,34.0537,34.082,12500.0
2010-11-09 13:50:00,48.03,48.08,48.01,48.07,6700.0,34.082,34.1175,34.0678,34.1104,6700.0
2010-11-09 14:00:00,48.06,48.12,48.06,48.1,23500.0,34.1033,34.1459,34.1033,34.1317,23500.0
2010-11-09 14:10:00,48.1,48.15,48.09,48.1,24300.0,34.1317,34.1672,34.1246,34.1317,24300.0
2010-11-09 14:20:00,48.1,48.1,48.05,48.08,10600.0,34.1317,34.1317,34.0962,34.1175,10600.0
2010-11-09 14:30:00,48.08,48.13,48.08,48.1,19800.0,34.1175,34.153,34.1175,34.1317,19800.0
2010-11-09 14:40:00,48.1,48.18,48.1,48.18,24100.0,34.1317,34.1885,34.1317,34.1885,24100.0
2010-11-09 14:50:00,48.17,48.18,48.15,48.15,16100.0,34.1814,34.1885,34.1672,34.1672,16100.0
2010-11-09 15:00:00,48.14,48.17,48.08,48.16,39600.0,34.1601,34.1814,34.1175,34.1743,39600.0
2010-11-09 15:10:00,48.14,48.15,48.07,48.15,41100.0,34.1601,34.1672,34.1104,34.1672,41100.0
2010-11-09 15:20:00,48.15,48.15,48.04,48.04,35400.0,34.1672,34.1672,34.0891,34.0891,35400.0
2010-11-09 15:30:00,48.04,48.12,47.99,48.12,53800.0,34.0891,34.1459,34.0537,34.1459,53800.0
2010-11-09 15:40:00,48.12,48.15,48.07,48.09,84800.0,34.1459,34.1672,34.1104,34.1246,84800.0
2010-11-09 15:50:00,48.08,48.2,48.06,48.18,156000.0,34.1175,34.2027,34.1033,34.1885,156000.0
2010-11-10 09:30:00,48.1,48.1,47.78,47.91,29000.0,34.1317,34.1317,33.9046,33.9969,29000.0
2010-11-10 09:40:00,47.92,48.0,47.81,47.91,25000.0,34.004,34.0608,33.9259,33.9969,25000.0
2010-11-10 09:50:00,47.92,48.04,47.89,47.94,26500.0,34.004,34.0891,33.9827,34.0182,26500.0
2010-11-10 10:00:00,47.93,48.03,47.89,48.03,21700.0,34.0111,34.082,33.9827,34.082,21700.0
2010-11-10 10:10:00,48.01,48.11,48.0,48.07,19100.0,34.0678,34.1388,34.0608,34.1104,19100.0
2010-11-10 10:20:00,48.06,48.16,48.06,48.15,15200.0,34.1033,34.1743,34.1033,34.1672,15200.0
2010-11-10 10:30:00,48.15,48.19,48.12,48.18,21400.0,34.1672,34.1956,34.1459,34.1885,21400.0
2010-11-10 10:40:00,48.18,48.26,48.17,48.23,18200.0,34.1885,34.2452,34.1814,34.224,18200.0
2010-11-10 10:50:00,48.2,48.26,48.16,48.17,20700.0,34.2027,34.2452,34.1743,34.1814,20700.0
2010-11-10 11:00:00,48.18,48.24,48.1,48.16,40300.0,34.1885,34.2311,34.1317,34.1743,40300.0
2010-11-10 11:10:00,48.15,48.24,48.12,48.12,32600.0,34.1672,34.2311,34.1459,34.1459,32600.0
2010-11-10 11:20:00,48.13,48.19,48.11,48.19,6500.0,34.153,34.1956,34.1388,34.1956,6500.0
2010-11-10 11:30:00,48.19,48.19,48.11,48.16,7500.0,34.1956,34.1956,34.1388,34.1743,7500.0
2010-11-10 11:40:00,48.13,48.15,48.11,48.14,28500.0,34.153,34.1672,34.1388,34.1601,28500.0
2010-11-10 11:50:00,48.14,48.14,48.1,48.12,15000.0,34.1601,34.1601,34.1317,34.1459,15000.0
2010-11-10 12:00:00,48.12,48.12,48.08,48.08,22500.0,34.1459,34.1459,34.1175,34.1175,22500.0
2010-11-10 12:10:00,48.08,48.08,48.03,48.04,8800.0,34.1175,34.1175,34.082,34.0891,8800.0
2010-11-10 12:20:00,48.04,48.05,47.93,47.94,19100.0,34.0891,34.0962,34.0111,34.0182,19100.0
2010-11-10 12:30:00,47.95,47.97,47.9,47.9,25100.0,34.0253,34.0395,33.9898,33.9898,25100.0
2010-11-10 12:40:00,47.91,47.91,47.85,47.85,18300.0,33.9969,33.9969,33.9543,33.9543,18300.0
2010-11-10 12:50:00,47.85,47.9,47.84,47.86,15200.0,33.9543,33.9898,33.9472,33.9614,15200.0
2010-11-10 13:00:00,47.85,47.86,47.79,47.86,23200.0,33.9543,33.9614,33.9117,33.9614,23200.0
2010-11-10 13:10:00,47.86,47.96,47.83,47.93,12100.0,33.9614,34.0324,33.9401,34.0111,12100.0
2010-11-10 13:20:00,47.92,48.0,47.91,47.97,21700.0,34.004,34.0608,33.9969,34.0395,21700.0
2010-11-10 13:30:00,47.97,48.0,47.85,47.87,23600.0,34.0395,34.0608,33.9543,33.9685,23600.0
2010-11-10 13:40:00,47.85,47.93,47.83,47.89,15700.0,33.9543,34.0111,33.9401,33.9827,15700.0
2010-11-10 13:50:00,47.89,47.91,47.85,47.9,6300.0,33.9827,33.9969,33.9543,33.9898,6300.0
2010-11-10 14:00:00,47.93,48.01,47.87,48.01,18000.0,34.0111,34.0678,33.9685,34.0678,18000.0
2010-11-10 14:10:00,48.02,48.02,47.98,47.98,14600.0,34.0749,34.0749,34.0466,34.0466,14600.0
2010-11-10 14:20:00,47.97,47.97,47.92,47.92,16600.0,34.0395,34.0395,34.004,34.004,16600.0
2010-11-10 14:30:00,47.92,47.93,47.85,47.86,21300.0,34.004,34.0111,33.9543,33.9614,21300.0
2010-11-10 14:40:00,47.86,47.87,47.83,47.87,24800.0,33.9614,33.9685,33.9401,33.9685,24800.0
2010-11-10 14:50:00,47.87,47.88,47.81,47.83,20500.0,33.9685,33.9756,33.9259,33.9401,20500.0
2010-11-10 15:00:00,47.84,47.86,47.79,47.79,22300.0,33.9472,33.9614,33.9117,33.9117,22300.0
2010-11-10 15:10:00,47.79,47.83,47.76,47.79,31700.0,33.9117,33.9401,33.8904,33.9117,31700.0
2010-11-10 15:20:00,47.79,47.81,47.77,47.8,37200.0,33.9117,33.9259,33.8975,33.9188,37200.0
2010-11-10 15:30:00,47.81,47.83,47.78,47.83,43200.0,33.9259,33.9401,33.9046,33.9401,43200.0
2010-11-10 15:40:00,47.82,47.84,47.82,47.84,47700.0,33.933,33.9472,33.933,33.9472,47700.0
2010-11-10 15:50:00,47.83,47.9,47.8,47.85,98800.0,33.9401,33.9898,33.9188,33.9543,98800.0
2010-11-11 09:30:00,47.78,48.07,47.78,47.9,42900.0,33.9046,34.1104,33.9046,33.9898,42900.0
2010-11-11 09:40:00,47.91,47.92,47.68,47.73,33000.0,33.9969,34.004,33.8337,33.8692,33000.0
2010-11-11 09:50:00,47.68,47.75,47.6,47.68,20400.0,33.8337,33.8834,33.7769,33.8337,20400.0
2010-11-11 10:00:00,47.67,47.73,47.59,47.73,23700.0,33.8266,33.8692,33.7698,33.8692,23700.0
2010-11-11 10:10:00,47.74,47.93,47.72,47.88,61300.0,33.8763,34.0111,33.8621,33.9756,61300.0
2010-11-11 10:20:00,47.89,47.95,47.88,47.9,28400.0,33.9827,34.0253,33.9756,33.9898,28400.0
2010-11-11 10:30:00,47.88,47.96,47.85,47.95,19500.0,33.9756,34.0324,33.9543,34.0253,19500.0
2010-11-11 10:40:00,47.95,48.11,47.94,48.08,52300.0,34.0253,34.1388,34.0182,34.1175,52300.0
2010-11-11 10:50:00,48.07,48.08,47.99,48.03,45200.0,34.1104,34.1175,34.0537,34.082,45200.0
2010-11-11 11:00:00,48.03,48.13,48.01,48.01,38200.0,34.082,34.153,34.0678,34.0678,38200.0
2010-11-11 11:10:00,48.01,48.08,48.0,48.08,22900.0,34.0678,34.1175,34.0608,34.1175,22900.0
2010-11-11 11:20:00,48.08,48.13,48.08,48.1,20300.0,34.1175,34.153,34.1175,34.1317,20300.0
2010-11-11 11:30:00,48.1,48.19,48.09,48.13,16200.0,34.1317,34.1956,34.1246,34.153,16200.0
2010-11-11 11:40:00,48.13,48.14,48.01,48.01,23600.0,34.153,34.1601,34.0678,34.0678,23600.0
2010-11-11 11:50:00,48.01,48.01,47.92,47.96,13200.0,34.0678,34.0678,34.004,34.0324,13200.0
2010-11-11 12:00:00,47.94,47.94,47.87,47.89,11500.0,34.0182,34.0182,33.9685,33.9827,11500.0
2010-11-11 12:10:00,47.9,47.91,47.85,47.85,9400.0,33.9898,33.9969,33.9543,33.9543,9400.0
2010-11-11 12:20:00,47.87,47.9,47.85,47.88,9200.0,33.9685,33.9898,33.9543,33.9756,9200.0
2010-11-11 12:30:00,47.89,47.9,47.84,47.88,13700.0,33.9827,33.9898,33.9472,33.9756,13700.0
2010-11-11 12:40:00,47.87,47.95,47.86,47.95,26400.0,33.9685,34.0253,33.9614,34.0253,26400.0
2010-11-11 12:50:00,47.94,47.99,47.91,47.96,22600.0,34.0182,34.0537,33.9969,34.0324,22600.0
2010-11-11 13:00:00,47.95,48.01,47.93,47.97,11000.0,34.0253,34.0678,34.0111,34.0395,11000.0
2010-11-11 13:10:00,47.96,47.99,47.95,47.97,10900.0,34.0324,34.0537,34.0253,34.0395,10900.0
2010-11-11 13:20:00,47.98,47.99,47.93,47.94,5200.0,34.0466,34.0537,34.0111,34.0182,5200.0
2010-11-11 13:30:00,47.94,47.95,47.91,47.92,7800.0,34.0182,34.0253,33.9969,34.004,7800.0
2010-11-11 13:40:00,47.93,47.96,47.92,47.93,9500.0,34.0111,34.0324,34.004,34.0111,9500.0
2010-11-11 13:50:00,47.94,47.94,47.9,47.91,7700.0,34.0182,34.0182,33.9898,33.9969,7700.0
2010-11-11 14:00:00,47.9,47.92,47.89,47.91,7700.0,33.9898,34.004,33.9827,33.9969,7700.0
2010-11-11 14:10:00,47.92,47.98,47.91,47.97,10200.0,34.004,34.0466,33.9969,34.0395,10200.0
2010-11-11 14:20:00,47.97,48.01,47.95,47.99,10900.0,34.0395,34.0678,34.0253,34.0537,10900.0
2010-11-11 14:30:00,47.99,48.01,47.98,48.0,13200.0,34.0537,34.0678,34.0466,34.0608,13200.0
2010-11-11 14:40:00,48.0,48.02,47.99,48.0,13100.0,34.0608,34.0749,34.0537,34.0608,13100.0
2010-11-11 14:50:00,48.0,48.04,47.99,48.01,21300.0,34.0608,34.0891,34.0537,34.0678,21300.0
2010-11-11 15:00:00,48.01,48.01,47.96,47.99,18900.0,34.0678,34.0678,34.0324,34.0537,18900.0
2010-11-11 15:10:00,47.99,47.99,47.94,47.97,16400.0,34.0537,34.0537,34.0182,34.0395,16400.0
2010-11-11 15:20:00,47.98,47.98,47.9,47.98,33400.0,34.0466,34.0466,33.9898,34.0466,33400.0
2010-11-11 15:30:00,47.98,47.98,47.86,47.94,34500.0,34.0466,34.0466,33.9614,34.0182,34500.0
2010-11-11 15:40:00,47.94,47.97,47.9,47.95,59500.0,34.0182,34.0395,33.9898,34.0253,59500.0
2010-11-11 15:50:00,47.95,48.0,47.93,48.0,84800.0,34.0253,34.0608,34.0111,34.0608,84800.0
2010-11-12 09:30:00,47.61,47.89,47.58,47.58,39900.0,33.784,33.9827,33.7627,33.7627,39900.0
2010-11-12 09:40:00,47.57,47.7,47.53,47.59,27100.0,33.7556,33.8479,33.7272,33.7698,27100.0
2010-11-12 09:50:00,47.59,47.69,47.57,47.63,26300.0,33.7698,33.8408,33.7556,33.7982,26300.0
2010-11-12 10:00:00,47.63,47.63,47.56,47.63,16300.0,33.7982,33.7982,33.7485,33.7982,16300.0
2010-11-12 10:10:00,47.62,47.7,47.58,47.65,12700.0,33.7911,33.8479,33.7627,33.8124,12700.0
2010-11-12 10:20:00,47.64,47.68,47.59,47.6,12200.0,33.8053,33.8337,33.7698,33.7769,12200.0
2010-11-12 10:30:00,47.6,47.69,47.51,47.63,25600.0,33.7769,33.8408,33.713,33.7982,25600.0
2010-11-12 10:40:00,47.62,47.67,47.54,47.58,11000.0,33.7911,33.8266,33.7343,33.7627,11000.0
2010-11-12 10:50:00,47.58,47.59,47.47,47.52,23900.0,33.7627,33.7698,33.6847,33.7201,23900.0
2010-11-12 11:00:00,47.53,47.64,47.5,47.54,22400.0,33.7272,33.8053,33.706,33.7343,22400.0
2010-11-12 11:10:00,47.55,47.72,47.55,47.69,8700.0,33.7414,33.8621,33.7414,33.8408,8700.0
2010-11-12 11:20:00,47.68,47.75,47.65,47.65,14000.0,33.8337,33.8834,33.8124,33.8124,14000.0
2010-11-12 11:30:00,47.66,47.69,47.65,47.66,7600.0,33.8195,33.8408,33.8124,33.8195,7600.0
2010-11-12 11:40:00,47.67,47.68,47.63,47.65,9300.0,33.8266,33.8337,33.7982,33.8124,9300.0
2010-11-12 11:50:00,47.65,47.65,47.59,47.65,19100.0,33.8124,33.8124,33.7698,33.8124,19100.0
2010-11-12 12:00:00,47.64,47.68,47.6,47.68,12000.0,33.8053,33.8337,33.7769,33.8337,12000.0
2010-11-12 12:10:00,47.67,47.67,47.56,47.57,11200.0,33.8266,33.8266,33.7485,33.7556,11200.0
2010-11-12 12:20:00,47.57,47.58,47.47,47.5,18400.0,33.7556,33.7627,33.6847,33.706,18400.0
2010-11-12 12:30:00,47.49,47.55,47.45,47.52,13600.0,33.6989,33.7414,33.6705,33.7201,13600.0
2010-11-12 12:40:00,47.53,47.57,47.46,47.49,19900.0,33.7272,33.7556,33.6776,33.6989,19900.0
2010-11-12 12:50:00,47.47,47.49,47.39,47.4,12700.0,33.6847,33.6989,33.6279,33.635,12700.0
2010-11-12 13:00:00,47.41,47.43,47.37,47.39,8200.0,33.6421,33.6563,33.6137,33.6279,8200.0
2010-11-12 13:10:00,47.39,47.43,47.38,47.4,12800.0,33.6279,33.6563,33.6208,33.635,12800.0
2010-11-12 13:20:00,47.4,47.45,47.4,47.44,6300.0,33.635,33.6705,33.635,33.6634,6300.0
2010-11-12 13:30:00,47.43,47.43,47.4,47.4,7000.0,33.6563,33.6563,33.635,33.635,7000.0
2010-11-12 13:40:00,47.41,47.51,47.41,47.49,9900.0,33.6421,33.713,33.6421,33.6989,9900.0
2010-11-12 13:50:00,47.5,47.53,47.48,47.49,9500.0,33.706,33.7272,33.6918,33.6989,9500.0
2010-11-12 14:00:00,47.48,47.54,47.48,47.54,7500.0,33.6918,33.7343,33.6918,33.7343,7500.0
2010-11-12 14:10:00,47.55,47.6,47.55,47.59,9200.0,33.7414,33.7769,33.7414,33.7698,9200.0
2010-11-12 14:20:00,47.59,47.59,47.57,47.57,6300.0,33.7698,33.7698,33.7556,33.7556,6300.0
2010-11-12 14:30:00,47.56,47.59,47.54,47.58,13200.0,33.7485,33.7698,33.7343,33.7627,13200.0
2010-11-12 14:40:00,47.57,47.62,47.56,47.62,10400.0,33.7556,33.7911,33.7485,33.7911,10400.0
2010-11-12 14:50:00,47.63,47.66,47.6,47.64,11600.0,33.7982,33.8195,33.7769,33.8053,11600.0
2010-11-12 15:00:00,47.65,47.68,47.6,47.65,22500.0,33.8124,33.8337,33.7769,33.8124,22500.0
2010-11-12 15:10:00,47.66,47.72,47.65,47.71,20200.0,33.8195,33.8621,33.8124,33.855,20200.0
2010-11-12 15:20:00,47.72,47.76,47.67,47.71,25400.0,33.8621,33.8904,33.8266,33.855,25400.0
2010-11-12 15:30:00,47.71,47.73,47.6,47.6,50200.0,33.855,33.8692,33.7769,33.7769,50200.0
2010-11-12 15:40:00,47.62,47.64,47.6,47.62,40900.0,33.7911,33.8053,33.7769,33.7911,40900.0
2010-11-12 15:50:00,47.62,47.63,47.54,47.57,107000.0,33.7911,33.7982,33.7343,33.7556,107000.0
2010-11-15 09:30:00,47.56,47.62,47.45,47.5,33000.0,33.7485,33.7911,33.6705,33.706,33000.0
2010-11-15 09:40:00,47.49,47.61,47.49,47.58,27200.0,33.6989,33.784,33.6989,33.7627,27200.0
2010-11-15 09:50:00,47.58,47.65,47.58,47.61,13500.0,33.7627,33.8124,33.7627,33.784,13500.0
2010-11-15 10:00:00,47.6,47.6,47.53,47.58,15900.0,33.7769,33.7769,33.7272,33.7627,15900.0
2010-11-15 10:10:00,47.58,47.61,47.55,47.58,11200.0,33.7627,33.784,33.7414,33.7627,11200.0
2010-11-15 10:20:00,47.57,47.62,47.55,47.55,7700.0,33.7556,33.7911,33.7414,33.7414,7700.0
2010-11-15 10:30:00,47.56,47.58,47.53,47.56,8000.0,33.7485,33.7627,33.7272,33.7485,8000.0
2010-11-15 10:40:00,47.56,47.57,47.53,47.55,23500.0,33.7485,33.7556,33.7272,33.7414,23500.0
2010-11-15 10:50:00,47.55,47.56,47.36,47.38,66600.0,33.7414,33.7485,33.6066,33.6208,66600.0
2010-11-15 11:00:00,47.39,47.41,47.35,47.36,20600.0,33.6279,33.6421,33.5995,33.6066,20600.0
2010-11-15 11:10:00,47.37,47.45,47.37,47.45,11300.0,33.6137,33.6705,33.6137,33.6705,11300.0
2010-11-15 11:20:00,47.44,47.44,47.41,47.41,7600.0,33.6634,33.6634,33.6421,33.6421,7600.0
2010-11-15 11:30:00,47.41,47.45,47.4,47.44,14300.0,33.6421,33.6705,33.635,33.6634,14300.0
2010-11-15 11:40:00,47.44,47.47,47.44,47.47,13000.0,33.6634,33.6847,33.6634,33.6847,13000.0
2010-11-15 11:50:00,47.46,47.47,47.43,47.46,17300.0,33.6776,33.6847,33.6563,33.6776,17300.0
2010-11-15 12:00:00,47.47,47.47,47.46,47.47,10700.0,33.6847,33.6847,33.6776,33.6847,10700.0
2010-11-15 12:10:00,47.47,47.47,47.38,47.42,17400.0,33.6847,33.6847,33.6208,33.6492,17400.0
2010-11-15 12:20:00,47.42,47.49,47.41,47.49,12100.0,33.6492,33.6989,33.6421,33.6989,12100.0
2010-11-15 12:30:00,47.49,47.5,47.47,47.47,10100.0,33.6989,33.706,33.6847,33.6847,10100.0
2010-11-15 12:40:00,47.47,47.48,47.42,47.45,16900.0,33.6847,33.6918,33.6492,33.6705,16900.0
2010-11-15 12:50:00,47.44,47.51,47.44,47.47,8500.0,33.6634,33.713,33.6634,33.6847,8500.0
2010-11-15 13:00:00,47.48,47.48,47.41,47.42,28200.0,33.6918,33.6918,33.6421,33.6492,28200.0
2010-11-15 13:10:00,47.42,47.44,47.41,47.42,10900.0,33.6492,33.6634,33.6421,33.6492,10900.0
2010-11-15 13:20:00,47.41,47.44,47.41,47.44,15500.0,33.6421,33.6634,33.6421,33.6634,15500.0
2010-11-15 13:30:00,47.44,47.45,47.4,47.41,8100.0,33.6634,33.6705,33.635,33.6421,8100.0
2010-11-15 13:40:00,47.4,47.43,47.4,47.4,18100.0,33.635,33.6563,33.635,33.635,18100.0
2010-11-15 13:50:00,47.4,47.41,47.39,47.4,12200.0,33.635,33.6421,33.6279,33.635,12200.0
2010-11-15 14:00:00,47.4,47.44,47.39,47.43,10000.0,33.635,33.6634,33.6279,33.6563,10000.0
2010-11-15 14:10:00,47.42,47.42,47.36,47.36,25100.0,33.6492,33.6492,33.6066,33.6066,25100.0
2010-11-15 14:20:00,47.37,47.37,47.31,47.31,18000.0,33.6137,33.6137,33.5711,33.5711,18000.0
2010-11-15 14:30:00,47.32,47.35,47.27,47.35,34600.0,33.5782,33.5995,33.5427,33.5995,34600.0
2010-11-15 14:40:00,47.35,47.37,47.29,47.29,19800.0,33.5995,33.6137,33.5569,33.5569,19800.0
2010-11-15 14:50:00,47.29,47.31,47.28,47.29,28400.0,33.5569,33.5711,33.5498,33.5569,28400.0
2010-11-15 15:00:00,47.29,47.3,47.27,47.28,45900.0,33.5569,33.564,33.5427,33.5498,45900.0
2010-11-15 15:10:00,47.28,47.31,47.14,47.18,61000.0,33.5498,33.5711,33.4505,33.4789,61000.0
2010-11-15 15:20:00,47.19,47.25,47.18,47.21,35800.0,33.486,33.5286,33.4789,33.5002,35800.0
2010-11-15 15:30:00,47.22,47.23,47.08,47.09,93000.0,33.5073,33.5144,33.4079,33.415,93000.0
2010-11-15 15:40:00,47.1,47.21,47.09,47.14,154800.0,33.4221,33.5002,33.415,33.4505,154800.0
2010-11-15 15:50:00,47.13,47.13,46.96,46.99,249100.0,33.4434,33.4434,33.3228,33.3441,249100.0
2010-11-16 09:30:00,46.78,46.98,46.65,46.71,85200.0,33.195,33.337,33.1028,33.1454,85200.0
2010-11-16 09:40:00,46.72,46.76,46.59,46.62,25900.0,33.1525,33.1808,33.0602,33.0815,25900.0
2010-11-16 09:50:00,46.63,46.76,46.62,46.69,28600.0,33.0886,33.1808,33.0815,33.1312,28600.0
2010-11-16 10:00:00,46.68,46.73,46.6,46.73,26400.0,33.1241,33.1596,33.0673,33.1596,26400.0
2010-11-16 10:10:00,46.73,46.79,46.69,46.75,18100.0,33.1596,33.2021,33.1312,33.1738,18100.0
2010-11-16 10:20:00,46.74,46.74,46.63,46.67,18200.0,33.1667,33.1667,33.0886,33.117,18200.0
2010-11-16 10:30:00,46.66,46.67,46.51,46.54,28500.0,33.1099,33.117,33.0034,33.0247,28500.0
2010-11-16 10:40:00,46.54,46.63,46.51,46.53,27800.0,33.0247,33.0886,33.0034,33.0176,27800.0
2010-11-16 10:50:00,46.53,46.54,46.41,46.49,91100.0,33.0176,33.0247,32.9325,32.9893,91100.0
2010-11-16 11:00:00,46.49,46.56,46.45,46.48,46200.0,32.9893,33.0389,32.9609,32.9822,46200.0
2010-11-16 11:10:00,46.47,46.52,46.42,46.43,27300.0,32.9751,33.0105,32.9396,32.9467,27300.0
2010-11-16 11:20:00,46.44,46.44,46.22,46.22,53600.0,32.9538,32.9538,32.7977,32.7977,53600.0
2010-11-16 11:30:00,46.23,46.3,46.18,46.27,35900.0,32.8048,32.8544,32.7693,32.8331,35900.0
2010-11-16 11:40:00,46.26,46.26,46.01,46.06,74500.0,32.826,32.826,32.6487,32.6841,74500.0
2010-11-16 11:50:00,46.06,46.12,46.02,46.05,57100.0,32.6841,32.7267,32.6557,32.677,57100.0
2010-11-16 12:00:00,46.07,46.12,46.06,46.1,56800.0,32.6912,32.7267,32.6841,32.7125,56800.0
2010-11-16 12:10:00,46.1,46.12,46.03,46.11,73800.0,32.7125,32.7267,32.6628,32.7196,73800.0
2010-11-16 12:20:00,46.11,46.15,46.04,46.04,42200.0,32.7196,32.748,32.6699,32.6699,42200.0
2010-11-16 12:30:00,46.05,46.06,45.94,46.03,79200.0,32.677,32.6841,32.599,32.6628,79200.0
2010-11-16 12:40:00,46.03,46.08,46.0,46.04,48600.0,32.6628,32.6983,32.6416,32.6699,48600.0
2010-11-16 12:50:00,46.05,46.18,46.04,46.18,37700.0,32.677,32.7693,32.6699,32.7693,37700.0
2010-11-16 13:00:00,46.18,46.25,46.15,46.22,37800.0,32.7693,32.819,32.748,32.7977,37800.0
2010-11-16 13:10:00,46.21,46.24,46.13,46.17,21700.0,32.7906,32.8119,32.7338,32.7622,21700.0
2010-11-16 13:20:00,46.18,46.3,46.18,46.28,32000.0,32.7693,32.8544,32.7693,32.8402,32000.0
2010-11-16 13:30:00,46.28,46.28,46.21,46.23,26300.0,32.8402,32.8402,32.7906,32.8048,26300.0
2010-11-16 13:40:00,46.24,46.24,46.15,46.15,29200.0,32.8119,32.8119,32.748,32.748,29200.0
2010-11-16 13:50:00,46.16,46.25,46.16,46.19,39100.0,32.7551,32.819,32.7551,32.7764,39100.0
2010-11-16 14:00:00,46.2,46.23,46.15,46.22,34500.0,32.7835,32.8048,32.748,32.7977,34500.0
2010-11-16 14:10:00,46.21,46.28,46.21,46.28,31600.0,32.7906,32.8402,32.7906,32.8402,31600.0
2010-11-16 14:20:00,46.27,46.29,46.22,46.23,46600.0,32.8331,32.8473,32.7977,32.8048,46600.0
2010-11-16 14:30:00,46.24,46.29,46.2,46.23,32000.0,32.8119,32.8473,32.7835,32.8048,32000.0
2010-11-16 14:40:00,46.24,46.31,46.21,46.31,50700.0,32.8119,32.8615,32.7906,32.8615,50700.0
2010-11-16 14:50:00,46.3,46.33,46.27,46.3,67200.0,32.8544,32.8757,32.8331,32.8544,67200.0
2010-11-16 15:00:00,46.3,46.38,46.3,46.35,65600.0,32.8544,32.9112,32.8544,32.8899,65600.0
2010-11-16 15:10:00,46.35,46.38,46.29,46.34,100000.0,32.8899,32.9112,32.8473,32.8828,100000.0
2010-11-16 15:20:00,46.34,46.39,46.3,46.35,85100.0,32.8828,32.9183,32.8544,32.8899,85100.0
2010-11-16 15:30:00,46.35,46.51,46.33,46.48,95200.0,32.8899,33.0034,32.8757,32.9822,95200.0
2010-11-16 15:40:00,46.49,46.54,46.46,46.46,130300.0,32.9893,33.0247,32.968,32.968,130300.0
2010-11-16 15:50:00,46.46,46.52,46.39,46.42,150200.0,32.968,33.0105,32.9183,32.9396,150200.0
2010-11-17 09:30:00,46.42,46.56,46.38,46.48,38300.0,32.9396,33.0389,32.9112,32.9822,38300.0
2010-11-17 09:40:00,46.52,46.53,46.4,46.43,45700.0,33.0105,33.0176,32.9254,32.9467,45700.0
2010-11-17 09:50:00,46.43,46.53,46.41,46.51,46800.0,32.9467,33.0176,32.9325,33.0034,46800.0
2010-11-17 10:00:00,46.52,46.53,46.45,46.46,36400.0,33.0105,33.0176,32.9609,32.968,36400.0
2010-11-17 10:10:00,46.45,46.49,46.45,46.46,28300.0,32.9609,32.9893,32.9609,32.968,28300.0
2010-11-17 10:20:00,46.47,46.57,46.45,46.55,48900.0,32.9751,33.046,32.9609,33.0318,48900.0
2010-11-17 10:30:00,46.56,46.61,46.5,46.5,44300.0,33.0389,33.0744,32.9964,32.9964,44300.0
2010-11-17 10:40:00,46.51,46.51,46.31,46.34,62100.0,33.0034,33.0034,32.8615,32.8828,62100.0
2010-11-17 10:50:00,46.33,46.34,46.25,46.27,44400.0,32.8757,32.8828,32.819,32.8331,44400.0
2010-11-17 11:00:00,46.27,46.31,46.25,46.3,23200.0,32.8331,32.8615,32.819,32.8544,23200.0
2010-11-17 11:10:00,46.31,46.39,46.25,46.38,81200.0,32.8615,32.9183,32.819,32.9112,81200.0
2010-11-17 11:20:00,46.38,46.43,46.38,46.39,12400.0,32.9112,32.9467,32.9112,32.9183,12400.0
2010-11-17 11:30:00,46.39,46.41,46.35,46.38,23700.0,32.9183,32.9325,32.8899,32.9112,23700.0
2010-11-17 11:40:00,46.39,46.4,46.36,46.38,23600.0,32.9183,32.9254,32.897,32.9112,23600.0
2010-11-17 11:50:00,46.38,46.45,46.37,46.42,17500.0,32.9112,32.9609,32.9041,32.9396,17500.0
2010-11-17 12:00:00,46.42,46.53,46.42,46.45,27000.0,32.9396,33.0176,32.9396,32.9609,27000.0
2010-11-17 12:10:00,46.44,46.47,46.4,46.46,22300.0,32.9538,32.9751,32.9254,32.968,22300.0
2010-11-17 12:20:00,46.46,46.51,46.42,46.42,21100.0,32.968,33.0034,32.9396,32.9396,21100.0
2010-11-17 12:30:00,46.42,46.48,46.41,46.47,21100.0,32.9396,32.9822,32.9325,32.9751,21100.0
2010-11-17 12:40:00,46.46,46.51,46.46,46.5,29100.0,32.968,33.0034,32.968,32.9964,29100.0
2010-11-17 12:50:00,46.51,46.51,46.48,46.49,16100.0,33.0034,33.0034,32.9822,32.9893,16100.0
2010-11-17 13:00:00,46.48,46.48,46.46,46.47,26100.0,32.9822,32.9822,32.968,32.9751,26100.0
2010-11-17 13:10:00,46.47,46.5,46.46,46.49,20300.0,32.9751,32.9964,32.968,32.9893,20300.0
2010-11-17 13:20:00,46.49,46.49,46.46,46.46,16200.0,32.9893,32.9893,32.968,32.968,16200.0
2010-11-17 13:30:00,46.47,46.48,46.46,46.46,20900.0,32.9751,32.9822,32.968,32.968,20900.0
2010-11-17 13:40:00,46.46,46.49,46.41,46.49,118900.0,32.968,32.9893,32.9325,32.9893,118900.0
2010-11-17 13:50:00,46.49,46.5,46.46,46.48,22500.0,32.9893,32.9964,32.968,32.9822,22500.0
2010-11-17 14:00:00,46.49,46.5,46.43,46.45,24600.0,32.9893,32.9964,32.9467,32.9609,24600.0
2010-11-17 14:10:00,46.45,46.45,46.41,46.44,25300.0,32.9609,32.9609,32.9325,32.9538,25300.0
2010-11-17 14:20:00,46.44,46.45,46.41,46.42,44400.0,32.9538,32.9609,32.9325,32.9396,44400.0
2010-11-17 14:30:00,46.42,46.43,46.39,46.42,29700.0,32.9396,32.9467,32.9183,32.9396,29700.0
2010-11-17 14:40:00,46.43,46.45,46.37,46.4,28600.0,32.9467,32.9609,32.9041,32.9254,28600.0
2010-11-17 14:50:00,46.39,46.39,46.36,46.36,28600.0,32.9183,32.9183,32.897,32.897,28600.0
2010-11-17 15:00:00,46.37,46.38,46.27,46.3,40900.0,32.9041,32.9112,32.8331,32.8544,40900.0
2010-11-17 15:10:00,46.3,46.3,46.24,46.26,42400.0,32.8544,32.8544,32.8119,32.826,42400.0
2010-11-17 15:20:00,46.26,46.28,46.19,46.19,49500.0,32.826,32.8402,32.7764,32.7764,49500.0
2010-11-17 15:30:00,46.2,46.33,46.2,46.33,58000.0,32.7835,32.8757,32.7835,32.8757,58000.0
2010-11-17 15:40:00,46.33,46.36,46.31,46.31,81200.0,32.8757,32.897,32.8615,32.8615,81200.0
2010-11-17 15:50:00,46.31,46.32,46.24,46.26,137900.0,32.8615,32.8686,32.8119,32.826,137900.0
2010-11-18 09:30:00,46.55,46.55,46.14,46.37,41100.0,33.0318,33.0318,32.7409,32.9041,41100.0
2010-11-18 09:40:00,46.38,46.55,46.33,46.51,25600.0,32.9112,33.0318,32.8757,33.0034,25600.0
2010-11-18 09:50:00,46.52,46.53,46.45,46.49,42900.0,33.0105,33.0176,32.9609,32.9893,42900.0
2010-11-18 10:00:00,46.5,46.62,46.47,46.51,42100.0,32.9964,33.0815,32.9751,33.0034,42100.0
2010-11-18 10:10:00,46.51,46.56,46.51,46.53,26700.0,33.0034,33.0389,33.0034,33.0176,26700.0
2010-11-18 10:20:00,46.53,46.57,46.52,46.54,25300.0,33.0176,33.046,33.0105,33.0247,25300.0
2010-11-18 10:30:00,46.55,46.58,46.52,46.54,98300.0,33.0318,33.0531,33.0105,33.0247,98300.0
2010-11-18 10:40:00,46.54,46.57,46.51,46.51,44100.0,33.0247,33.046,33.0034,33.0034,44100.0
2010-11-18 10:50:00,46.51,46.52,46.45,46.47,41500.0,33.0034,33.0105,32.9609,32.9751,41500.0
2010-11-18 11:00:00,46.47,46.49,46.43,46.47,33300.0,32.9751,32.9893,32.9467,32.9751,33300.0
2010-11-18 11:10:00,46.47,46.48,46.41,46.43,25700.0,32.9751,32.9822,32.9325,32.9467,25700.0
2010-11-18 11:20:00,46.44,46.44,46.4,46.4,38300.0,32.9538,32.9538,32.9254,32.9254,38300.0
2010-11-18 11:30:00,46.41,46.51,46.41,46.47,42300.0,32.9325,33.0034,32.9325,32.9751,42300.0
2010-11-18 11:40:00,46.48,46.5,46.46,46.48,11100.0,32.9822,32.9964,32.968,32.9822,11100.0
2010-11-18 11:50:00,46.48,46.51,46.48,46.51,15800.0,32.9822,33.0034,32.9822,33.0034,15800.0
2010-11-18 12:00:00,46.51,46.54,46.5,46.53,21800.0,33.0034,33.0247,32.9964,33.0176,21800.0
2010-11-18 12:10:00,46.53,46.54,46.49,46.51,17400.0,33.0176,33.0247,32.9893,33.0034,17400.0
2010-11-18 12:20:00,46.52,46.52,46.51,46.51,7700.0,33.0105,33.0105,33.0034,33.0034,7700.0
2010-11-18 12:30:00,46.51,46.52,46.46,46.49,26200.0,33.0034,33.0105,32.968,32.9893,26200.0
2010-11-18 12:40:00,46.48,46.51,46.46,46.51,10400.0,32.9822,33.0034,32.968,33.0034,10400.0
2010-11-18 12:50:00,46.5,46.57,46.5,46.55,10800.0,32.9964,33.046,32.9964,33.0318,10800.0
2010-11-18 13:00:00,46.55,46.56,46.54,46.56,12300.0,33.0318,33.0389,33.0247,33.0389,12300.0
2010-11-18 13:10:00,46.55,46.56,46.51,46.52,33800.0,33.0318,33.0389,33.0034,33.0105,33800.0
2010-11-18 13:20:00,46.53,46.53,46.52,46.52,11800.0,33.0176,33.0176,33.0105,33.0105,11800.0
2010-11-18 13:30:00,46.52,46.54,46.52,46.53,18400.0,33.0105,33.0247,33.0105,33.0176,18400.0
2010-11-18 13:40:00,46.54,46.56,46.53,46.53,12400.0,33.0247,33.0389,33.0176,33.0176,12400.0
2010-11-18 13:50:00,46.54,46.55,46.51,46.52,21100.0,33.0247,33.0318,33.0034,33.0105,21100.0
2010-11-18 14:00:00,46.5,46.55,46.49,46.55,13000.0,32.9964,33.0318,32.9893,33.0318,13000.0
2010-11-18 14:10:00,46.54,46.56,46.5,46.51,30400.0,33.0247,33.0389,32.9964,33.0034,30400.0
2010-11-18 14:20:00,46.52,46.56,46.5,46.51,51800.0,33.0105,33.0389,32.9964,33.0034,51800.0
2010-11-18 14:30:00,46.51,46.52,46.46,46.49,22400.0,33.0034,33.0105,32.968,32.9893,22400.0
2010-11-18 14:40:00,46.48,46.55,46.48,46.53,17900.0,32.9822,33.0318,32.9822,33.0176,17900.0
2010-11-18 14:50:00,46.54,46.56,46.51,46.52,40900.0,33.0247,33.0389,33.0034,33.0105,40900.0
2010-11-18 15:00:00,46.53,46.55,46.52,46.54,25700.0,33.0176,33.0318,33.0105,33.0247,25700.0
2010-11-18 15:10:00,46.54,46.57,46.54,46.57,36100.0,33.0247,33.046,33.0247,33.046,36100.0
2010-11-18 15:20:00,46.56,46.57,46.51,46.52,34000.0,33.0389,33.046,33.0034,33.0105,34000.0
2010-11-18 15:30:00,46.52,46.56,46.49,46.56,43600.0,33.0105,33.0389,32.9893,33.0389,43600.0
2010-11-18 15:40:00,46.56,46.65,46.56,46.58,97800.0,33.0389,33.1028,33.0389,33.0531,97800.0
2010-11-18 15:50:00,46.58,46.58,46.5,46.52,84400.0,33.0531,33.0531,32.9964,33.0105,84400.0
2010-11-19 09:30:00,46.6,46.6,46.25,46.28,130700.0,33.0673,33.0673,32.819,32.8402,130700.0
2010-11-19 09:40:00,46.26,46.37,46.16,46.32,49100.0,32.826,32.9041,32.7551,32.8686,49100.0
2010-11-19 09:50:00,46.33,46.42,46.27,46.41,38500.0,32.8757,32.9396,32.8331,32.9325,38500.0
2010-11-19 10:00:00,46.4,46.46,46.36,46.42,72200.0,32.9254,32.968,32.897,32.9396,72200.0
2010-11-19 10:10:00,46.42,46.46,46.36,46.37,18500.0,32.9396,32.968,32.897,32.9041,18500.0
2010-11-19 10:20:00,46.33,46.4,46.3,46.35,17700.0,32.8757,32.9254,32.8544,32.8899,17700.0
2010-11-19 10:30:00,46.32,46.41,46.31,46.35,23600.0,32.8686,32.9325,32.8615,32.8899,23600.0
2010-11-19 10:40:00,46.35,46.41,46.34,46.34,13700.0,32.8899,32.9325,32.8828,32.8828,13700.0
2010-11-19 10:50:00,46.34,46.36,46.29,46.29,21000.0,32.8828,32.897,32.8473,32.8473,21000.0
2010-11-19 11:00:00,46.3,46.41,46.3,46.4,14100.0,32.8544,32.9325,32.8544,32.9254,14100.0
2010-11-19 11:10:00,46.39,46.42,46.38,46.4,19400.0,32.9183,32.9396,32.9112,32.9254,19400.0
2010-11-19 11:20:00,46.4,46.41,46.36,46.41,21500.0,32.9254,32.9325,32.897,32.9325,21500.0
2010-11-19 11:30:00,46.4,46.41,46.35,46.4,12900.0,32.9254,32.9325,32.8899,32.9254,12900.0
2010-11-19 11:40:00,46.4,46.4,46.36,46.39,17100.0,32.9254,32.9254,32.897,32.9183,17100.0
2010-11-19 11:50:00,46.39,46.4,46.35,46.36,9600.0,32.9183,32.9254,32.8899,32.897,9600.0
2010-11-19 12:00:00,46.36,46.37,46.33,46.37,9100.0,32.897,32.9041,32.8757,32.9041,9100.0
2010-11-19 12:10:00,46.37,46.37,46.34,46.34,8200.0,32.9041,32.9041,32.8828,32.8828,8200.0
2010-11-19 12:20:00,46.34,46.39,46.34,46.36,11600.0,32.8828,32.9183,32.8828,32.897,11600.0
2010-11-19 12:30:00,46.36,46.39,46.36,46.38,12800.0,32.897,32.9183,32.897,32.9112,12800.0
2010-11-19 12:40:00,46.37,46.38,46.36,46.37,6700.0,32.9041,32.9112,32.897,32.9041,6700.0
2010-11-19 12:50:00,46.38,46.43,46.38,46.42,31500.0,32.9112,32.9467,32.9112,32.9396,31500.0
2010-11-19 13:00:00,46.4,46.46,46.38,46.39,16000.0,32.9254,32.968,32.9112,32.9183,16000.0
2010-11-19 13:10:00,46.39,46.4,46.37,46.38,15500.0,32.9183,32.9254,32.9041,32.9112,15500.0
2010-11-19 13:20:00,46.38,46.39,46.37,46.38,11000.0,32.9112,32.9183,32.9041,32.9112,11000.0
2010-11-19 13:30:00,46.38,46.45,46.37,46.43,10000.0,32.9112,32.9609,32.9041,32.9467,10000.0
2010-11-19 13:40:00,46.43,46.43,46.38,46.38,12900.0,32.9467,32.9467,32.9112,32.9112,12900.0
2010-11-19 13:50:00,46.39,46.44,46.37,46.43,32400.0,32.9183,32.9538,32.9041,32.9467,32400.0
2010-11-19 14:00:00,46.42,46.47,46.39,46.39,28200.0,32.9396,32.9751,32.9183,32.9183,28200.0
2010-11-19 14:10:00,46.4,46.41,46.38,46.4,9100.0,32.9254,32.9325,32.9112,32.9254,9100.0
2010-11-19 14:20:00,46.41,46.43,46.4,46.41,11800.0,32.9325,32.9467,32.9254,32.9325,11800.0
2010-11-19 14:30:00,46.42,46.43,46.39,46.39,22000.0,32.9396,32.9467,32.9183,32.9183,22000.0
2010-11-19 14:40:00,46.4,46.43,46.39,46.39,42100.0,32.9254,32.9467,32.9183,32.9183,42100.0
2010-11-19 14:50:00,46.4,46.41,46.36,46.36,17800.0,32.9254,32.9325,32.897,32.897,17800.0
2010-11-19 15:00:00,46.37,46.38,46.33,46.38,43800.0,32.9041,32.9112,32.8757,32.9112,43800.0
2010-11-19 15:10:00,46.37,46.42,46.35,46.35,79900.0,32.9041,32.9396,32.8899,32.8899,79900.0
2010-11-19 15:20:00,46.35,46.38,46.29,46.32,64800.0,32.8899,32.9112,32.8473,32.8686,64800.0
2010-11-19 15:30:00,46.32,46.36,46.29,46.36,54100.0,32.8686,32.897,32.8473,32.897,54100.0
2010-11-19 15:40:00,46.36,46.49,46.35,46.41,90000.0,32.897,32.9893,32.8899,32.9325,90000.0
2010-11-19 15:50:00,46.41,46.54,46.4,46.51,149000.0,32.9325,33.0247,32.9254,33.0034,149000.0
2010-11-22 09:30:00,46.23,46.34,46.02,46.3,34600.0,33.0299,33.1085,32.8799,33.0799,34600.0
2010-11-22 09:40:00,46.36,46.39,46.27,46.39,19900.0,33.1228,33.1442,33.0585,33.1442,19900.0
2010-11-22 09:50:00,46.37,46.39,46.3,46.35,15600.0,33.13,33.1442,33.0799,33.1157,15600.0
2010-11-22 10:00:00,46.35,46.52,46.35,46.51,25900.0,33.1157,33.2371,33.1157,33.23,25900.0
2010-11-22 10:10:00,46.51,46.54,46.49,46.53,16800.0,33.23,33.2514,33.2157,33.2443,16800.0
2010-11-22 10:20:00,46.53,46.53,46.47,46.47,55000.0,33.2443,33.2443,33.2014,33.2014,55000.0
2010-11-22 10:30:00,46.47,46.5,46.4,46.49,30900.0,33.2014,33.2228,33.1514,33.2157,30900.0
2010-11-22 10:40:00,46.49,46.53,46.45,46.5,11900.0,33.2157,33.2443,33.1871,33.2228,11900.0
2010-11-22 10:50:00,46.49,46.52,46.46,46.49,14000.0,33.2157,33.2371,33.1943,33.2157,14000.0
2010-11-22 11:00:00,46.49,46.54,46.45,46.54,18700.0,33.2157,33.2514,33.1871,33.2514,18700.0
2010-11-22 11:10:00,46.52,46.53,46.47,46.52,20000.0,33.2371,33.2443,33.2014,33.2371,20000.0
2010-11-22 11:20:00,46.51,46.54,46.49,46.52,15000.0,33.23,33.2514,33.2157,33.2371,15000.0
2010-11-22 11:30:00,46.53,46.53,46.49,46.52,7900.0,33.2443,33.2443,33.2157,33.2371,7900.0
2010-11-22 11:40:00,46.52,46.52,46.46,46.51,11800.0,33.2371,33.2371,33.1943,33.23,11800.0
2010-11-22 11:50:00,46.51,46.51,46.46,46.48,5700.0,33.23,33.23,33.1943,33.2086,5700.0
2010-11-22 12:00:00,46.48,46.48,46.38,46.44,10900.0,33.2086,33.2086,33.1371,33.18,10900.0
2010-11-22 12:10:00,46.44,46.51,46.42,46.51,4900.0,33.18,33.23,33.1657,33.23,4900.0
2010-11-22 12:20:00,46.51,46.51,46.32,46.33,16300.0,33.23,33.23,33.0942,33.1014,16300.0
2010-11-22 12:30:00,46.33,46.33,46.28,46.31,18200.0,33.1014,33.1014,33.0657,33.0871,18200.0
2010-11-22 12:40:00,46.31,46.34,46.29,46.34,20600.0,33.0871,33.1085,33.0728,33.1085,20600.0
2010-11-22 12:50:00,46.33,46.39,46.32,46.39,8000.0,33.1014,33.1442,33.0942,33.1442,8000.0
2010-11-22 13:00:00,46.39,46.45,46.39,46.45,14900.0,33.1442,33.1871,33.1442,33.1871,14900.0
2010-11-22 13:10:00,46.46,46.49,46.44,46.48,9400.0,33.1943,33.2157,33.18,33.2086,9400.0
2010-11-22 13:20:00,46.49,46.53,46.48,46.53,12000.0,33.2157,33.2443,33.2086,33.2443,12000.0
2010-11-22 13:30:00,46.52,46.55,46.51,46.52,15300.0,33.2371,33.2586,33.23,33.2371,15300.0
2010-11-22 13:40:00,46.52,46.54,46.51,46.52,7000.0,33.2371,33.2514,33.23,33.2371,7000.0
2010-11-22 13:50:00,46.52,46.58,46.5,46.53,28100.0,33.2371,33.28,33.2228,33.2443,28100.0
2010-11-22 14:00:00,46.54,46.58,46.52,46.55,12600.0,33.2514,33.28,33.2371,33.2586,12600.0
2010-11-22 14:10:00,46.55,46.61,46.55,46.59,13200.0,33.2586,33.3014,33.2586,33.2871,13200.0
2010-11-22 14:20:00,46.58,46.6,46.52,46.53,14900.0,33.28,33.2943,33.2371,33.2443,14900.0
2010-11-22 14:30:00,46.52,46.58,46.51,46.54,31300.0,33.2371,33.28,33.23,33.2514,31300.0
2010-11-22 14:40:00,46.54,46.63,46.54,46.56,49100.0,33.2514,33.3157,33.2514,33.2657,49100.0
2010-11-22 14:50:00,46.56,46.59,46.55,46.58,15900.0,33.2657,33.2871,33.2586,33.28,15900.0
2010-11-22 15:00:00,46.59,46.63,46.59,46.61,27400.0,33.2871,33.3157,33.2871,33.3014,27400.0
2010-11-22 15:10:00,46.6,46.65,46.59,46.64,22400.0,33.2943,33.33,33.2871,33.3229,22400.0
2010-11-22 15:20:00,46.64,46.64,46.56,46.59,30300.0,33.3229,33.3229,33.2657,33.2871,30300.0
2010-11-22 15:30:00,46.58,46.6,46.51,46.57,75900.0,33.28,33.2943,33.23,33.2729,75900.0
2010-11-22 15:40:00,46.57,46.61,46.56,46.61,41400.0,33.2729,33.3014,33.2657,33.3014,41400.0
2010-11-22 15:50:00,46.62,46.63,46.54,46.61,153100.0,33.3086,33.3157,33.2514,33.3014,153100.0
2010-11-23 09:30:00,46.27,46.4,46.06,46.39,56900.0,33.0585,33.1514,32.9085,33.1442,56900.0
2010-11-23 09:40:00,46.36,46.51,46.34,46.5,54100.0,33.1228,33.23,33.1085,33.2228,54100.0
2010-11-23 09:50:00,46.51,46.55,46.33,46.33,57800.0,33.23,33.2586,33.1014,33.1014,57800.0
2010-11-23 10:00:00,46.35,46.67,46.27,46.67,84100.0,33.1157,33.3443,33.0585,33.3443,84100.0
2010-11-23 10:10:00,46.67,46.71,46.49,46.54,40300.0,33.3443,33.3729,33.2157,33.2514,40300.0
2010-11-23 10:20:00,46.55,46.63,46.43,46.54,45700.0,33.2586,33.3157,33.1728,33.2514,45700.0
2010-11-23 10:30:00,46.55,46.56,46.51,46.55,55100.0,33.2586,33.2657,33.23,33.2586,55100.0
2010-11-23 10:40:00,46.55,46.55,46.44,46.48,38900.0,33.2586,33.2586,33.18,33.2086,38900.0
2010-11-23 10:50:00,46.48,46.52,46.47,46.52,43400.0,33.2086,33.2371,33.2014,33.2371,43400.0
2010-11-23 11:00:00,46.52,46.54,46.5,46.53,40700.0,33.2371,33.2514,33.2228,33.2443,40700.0
2010-11-23 11:10:00,46.54,46.59,46.53,46.58,59700.0,33.2514,33.2871,33.2443,33.28,59700.0
2010-11-23 11:20:00,46.57,46.57,46.49,46.5,30200.0,33.2729,33.2729,33.2157,33.2228,30200.0
2010-11-23 11:30:00,46.52,46.53,46.48,46.5,47500.0,33.2371,33.2443,33.2086,33.2228,47500.0
2010-11-23 11:40:00,46.5,46.52,46.49,46.51,27400.0,33.2228,33.2371,33.2157,33.23,27400.0
2010-11-23 11:50:00,46.51,46.57,46.49,46.56,30800.0,33.23,33.2729,33.2157,33.2657,30800.0
2010-11-23 12:00:00,46.56,46.65,46.56,46.64,25100.0,33.2657,33.33,33.2657,33.3229,25100.0
2010-11-23 12:10:00,46.64,46.72,46.64,46.71,23300.0,33.3229,33.38,33.3229,33.3729,23300.0
2010-11-23 12:20:00,46.72,46.82,46.71,46.75,42300.0,33.38,33.4515,33.3729,33.4015,42300.0
2010-11-23 12:30:00,46.75,46.76,46.72,46.73,20200.0,33.4015,33.4086,33.38,33.3872,20200.0
2010-11-23 12:40:00,46.72,46.77,46.72,46.76,35200.0,33.38,33.4157,33.38,33.4086,35200.0
2010-11-23 12:50:00,46.75,46.78,46.75,46.76,13500.0,33.4015,33.4229,33.4015,33.4086,13500.0
2010-11-23 13:00:00,46.77,46.79,46.76,46.77,20500.0,33.4157,33.43,33.4086,33.4157,20500.0
2010-11-23 13:10:00,46.78,46.8,46.77,46.79,14900.0,33.4229,33.4372,33.4157,33.43,14900.0
2010-11-23 13:20:00,46.79,46.79,46.74,46.78,25000.0,33.43,33.43,33.3943,33.4229,25000.0
2010-11-23 13:30:00,46.79,46.79,46.75,46.76,22900.0,33.43,33.43,33.4015,33.4086,22900.0
2010-11-23 13:40:00,46.75,46.77,46.74,46.75,21300.0,33.4015,33.4157,33.3943,33.4015,21300.0
2010-11-23 13:50:00,46.75,46.78,46.74,46.77,20900.0,33.4015,33.4229,33.3943,33.4157,20900.0
2010-11-23 14:00:00,46.77,46.8,46.74,46.77,49100.0,33.4157,33.4372,33.3943,33.4157,49100.0
2010-11-23 14:10:00,46.77,46.85,46.76,46.78,25800.0,33.4157,33.4729,33.4086,33.4229,25800.0
2010-11-23 14:20:00,46.77,46.8,46.74,46.76,26100.0,33.4157,33.4372,33.3943,33.4086,26100.0
2010-11-23 14:30:00,46.76,46.76,46.72,46.73,25900.0,33.4086,33.4086,33.38,33.3872,25900.0
2010-11-23 14:40:00,46.72,46.78,46.71,46.77,28900.0,33.38,33.4229,33.3729,33.4157,28900.0
2010-11-23 14:50:00,46.78,46.8,46.76,46.76,17800.0,33.4229,33.4372,33.4086,33.4086,17800.0
2010-11-23 15:00:00,46.75,46.76,46.72,46.74,36600.0,33.4015,33.4086,33.38,33.3943,36600.0
2010-11-23 15:10:00,46.73,46.74,46.66,46.67,38900.0,33.3872,33.3943,33.3372,33.3443,38900.0
2010-11-23 15:20:00,46.67,46.71,46.67,46.7,29500.0,33.3443,33.3729,33.3443,33.3657,29500.0
2010-11-23 15:30:00,46.7,46.72,46.67,46.67,29000.0,33.3657,33.38,33.3443,33.3443,29000.0
2010-11-23 15:40:00,46.67,46.68,46.61,46.62,65800.0,33.3443,33.3514,33.3014,33.3086,65800.0
2010-11-23 15:50:00,46.62,46.75,46.62,46.72,109800.0,33.3086,33.4015,33.3086,33.38,109800.0
2010-11-24 09:30:00,46.85,47.11,46.83,46.85,77000.0,33.4729,33.6587,33.4586,33.4729,77000.0
2010-11-24 09:40:00,46.83,46.89,46.77,46.78,29400.0,33.4586,33.5015,33.4157,33.4229,29400.0
2010-11-24 09:50:00,46.78,46.88,46.71,46.88,38300.0,33.4229,33.4943,33.3729,33.4943,38300.0
2010-11-24 10:00:00,46.88,46.94,46.82,46.87,58300.0,33.4943,33.5372,33.4515,33.4872,58300.0
2010-11-24 10:10:00,46.88,46.96,46.83,46.94,27700.0,33.4943,33.5515,33.4586,33.5372,27700.0
2010-11-24 10:20:00,46.93,46.97,46.91,46.93,26900.0,33.5301,33.5586,33.5158,33.5301,26900.0
2010-11-24 10:30:00,46.94,46.98,46.89,46.98,23400.0,33.5372,33.5658,33.5015,33.5658,23400.0
2010-11-24 10:40:00,47.0,47.01,46.98,47.0,19300.0,33.5801,33.5872,33.5658,33.5801,19300.0
2010-11-24 10:50:00,46.99,47.01,46.99,47.0,15900.0,33.5729,33.5872,33.5729,33.5801,15900.0
2010-11-24 11:00:00,46.99,47.02,46.94,47.0,21800.0,33.5729,33.5944,33.5372,33.5801,21800.0
2010-11-24 11:10:00,47.0,47.01,46.99,46.99,19600.0,33.5801,33.5872,33.5729,33.5729,19600.0
2010-11-24 11:20:00,46.99,47.0,46.98,46.98,17800.0,33.5729,33.5801,33.5658,33.5658,17800.0
2010-11-24 11:30:00,46.99,47.05,46.99,47.04,16300.0,33.5729,33.6158,33.5729,33.6087,16300.0
2010-11-24 11:40:00,47.03,47.05,46.99,47.0,13200.0,33.6015,33.6158,33.5729,33.5801,13200.0
2010-11-24 11:50:00,47.0,47.02,46.99,47.02,7600.0,33.5801,33.5944,33.5729,33.5944,7600.0
2010-11-24 12:00:00,47.03,47.06,47.02,47.04,9600.0,33.6015,33.6229,33.5944,33.6087,9600.0
2010-11-24 12:10:00,47.03,47.03,46.99,47.0,13800.0,33.6015,33.6015,33.5729,33.5801,13800.0
2010-11-24 12:20:00,47.01,47.01,46.98,47.0,15800.0,33.5872,33.5872,33.5658,33.5801,15800.0
2010-11-24 12:30:00,47.0,47.01,46.99,47.0,10000.0,33.5801,33.5872,33.5729,33.5801,10000.0
2010-11-24 12:40:00,47.0,47.01,46.99,46.99,18100.0,33.5801,33.5872,33.5729,33.5729,18100.0
2010-11-24 12:50:00,46.99,47.02,46.99,47.01,5700.0,33.5729,33.5944,33.5729,33.5872,5700.0
2010-11-24 13:00:00,47.01,47.01,46.99,46.99,25500.0,33.5872,33.5872,33.5729,33.5729,25500.0
2010-11-24 13:10:00,47.0,47.03,47.0,47.02,3600.0,33.5801,33.6015,33.5801,33.5944,3600.0
2010-11-24 13:20:00,47.03,47.06,47.03,47.05,7800.0,33.6015,33.6229,33.6015,33.6158,7800.0
2010-11-24 13:30:00,47.05,47.08,47.05,47.07,5500.0,33.6158,33.6372,33.6158,33.6301,5500.0
2010-11-24 13:40:00,47.07,47.08,47.04,47.05,6100.0,33.6301,33.6372,33.6087,33.6158,6100.0
2010-11-24 13:50:00,47.05,47.08,47.04,47.07,9300.0,33.6158,33.6372,33.6087,33.6301,9300.0
2010-11-24 14:00:00,47.07,47.08,47.05,47.05,6800.0,33.6301,33.6372,33.6158,33.6158,6800.0
2010-11-24 14:10:00,47.05,47.05,47.0,47.0,11500.0,33.6158,33.6158,33.5801,33.5801,11500.0
2010-11-24 14:20:00,47.01,47.06,47.0,47.05,18000.0,33.5872,33.6229,33.5801,33.6158,18000.0
2010-11-24 14:30:00,47.06,47.06,47.05,47.05,6400.0,33.6229,33.6229,33.6158,33.6158,6400.0
2010-11-24 14:40:00,47.05,47.06,47.03,47.03,9600.0,33.6158,33.6229,33.6015,33.6015,9600.0
2010-11-24 14:50:00,47.04,47.04,47.03,47.03,14000.0,33.6087,33.6087,33.6015,33.6015,14000.0
2010-11-24 15:00:00,47.04,47.09,47.03,47.07,19400.0,33.6087,33.6444,33.6015,33.6301,19400.0
2010-11-24 15:10:00,47.07,47.09,47.05,47.08,26800.0,33.6301,33.6444,33.6158,33.6372,26800.0
2010-11-24 15:20:00,47.08,47.13,47.08,47.11,28600.0,33.6372,33.673,33.6372,33.6587,28600.0
2010-11-24 15:30:00,47.11,47.14,47.1,47.11,39400.0,33.6587,33.6801,33.6515,33.6587,39400.0
2010-11-24 15:40:00,47.11,47.12,47.07,47.08,41700.0,33.6587,33.6658,33.6301,33.6372,41700.0
2010-11-24 15:50:00,47.08,47.15,47.07,47.14,102400.0,33.6372,33.6872,33.6301,33.6801,102400.0
2010-11-26 09:30:00,47.19,47.19,46.93,47.04,53900.0,33.7158,33.7158,33.5301,33.6087,53900.0
2010-11-26 09:40:00,47.03,47.4,47.0,47.24,42400.0,33.6015,33.8659,33.5801,33.7515,42400.0
2010-11-26 09:50:00,47.25,47.63,47.25,47.55,62500.0,33.7587,34.0302,33.7587,33.973,62500.0
2010-11-26 10:00:00,47.55,47.59,47.43,47.49,30800.0,33.973,34.0016,33.8873,33.9302,30800.0
2010-11-26 10:10:00,47.49,47.63,47.48,47.63,31100.0,33.9302,34.0302,33.923,34.0302,31100.0
2010-11-26 10:20:00,47.62,47.69,47.52,47.53,39900.0,34.023,34.0731,33.9516,33.9587,39900.0
2010-11-26 10:30:00,47.54,47.65,47.5,47.59,30000.0,33.9659,34.0445,33.9373,34.0016,30000.0
2010-11-26 10:40:00,47.59,47.65,47.55,47.63,22000.0,34.0016,34.0445,33.973,34.0302,22000.0
2010-11-26 10:50:00,47.63,47.65,47.58,47.61,14000.0,34.0302,34.0445,33.9945,34.0159,14000.0
2010-11-26 11:00:00,47.6,47.64,47.56,47.59,14000.0,34.0088,34.0373,33.9802,34.0016,14000.0
2010-11-26 11:10:00,47.59,47.59,47.53,47.55,12200.0,34.0016,34.0016,33.9587,33.973,12200.0
2010-11-26 11:20:00,47.55,47.57,47.47,47.5,13100.0,33.973,33.9873,33.9159,33.9373,13100.0
2010-11-26 11:30:00,47.5,47.5,47.39,47.4,22800.0,33.9373,33.9373,33.8587,33.8659,22800.0
2010-11-26 11:40:00,47.4,47.42,47.36,47.38,11000.0,33.8659,33.8802,33.8373,33.8516,11000.0
2010-11-26 11:50:00,47.38,47.38,47.33,47.35,8100.0,33.8516,33.8516,33.8159,33.8301,8100.0
2010-11-26 12:00:00,47.34,47.38,47.31,47.32,19400.0,33.823,33.8516,33.8016,33.8087,19400.0
2010-11-26 12:10:00,47.31,47.34,47.31,47.34,23000.0,33.8016,33.823,33.8016,33.823,23000.0
2010-11-26 12:20:00,47.35,47.35,47.33,47.34,11200.0,33.8301,33.8301,33.8159,33.823,11200.0
2010-11-26 12:30:00,47.33,47.35,47.31,47.31,19600.0,33.8159,33.8301,33.8016,33.8016,19600.0
2010-11-26 12:40:00,47.32,47.32,47.22,47.27,61500.0,33.8087,33.8087,33.7373,33.773,61500.0
2010-11-26 12:50:00,47.27,47.28,47.23,47.25,78300.0,33.773,33.7801,33.7444,33.7587,78300.0
2010-11-29 09:30:00,46.8,46.9,46.24,46.49,69900.0,33.4372,33.5086,33.0371,33.2157,69900.0
2010-11-29 09:40:00,46.53,46.79,46.51,46.63,26500.0,33.2443,33.43,33.23,33.3157,26500.0
2010-11-29 09:50:00,46.63,46.74,46.55,46.56,43100.0,33.3157,33.3943,33.2586,33.2657,43100.0
2010-11-29 10:00:00,46.56,46.65,46.51,46.64,28400.0,33.2657,33.33,33.23,33.3229,28400.0
2010-11-29 10:10:00,46.64,46.71,46.58,46.67,27000.0,33.3229,33.3729,33.28,33.3443,27000.0
2010-11-29 10:20:00,46.67,46.68,46.58,46.62,13000.0,33.3443,33.3514,33.28,33.3086,13000.0
2010-11-29 10:30:00,46.61,46.72,46.6,46.69,29600.0,33.3014,33.38,33.2943,33.3586,29600.0
2010-11-29 10:40:00,46.7,46.71,46.62,46.66,11100.0,33.3657,33.3729,33.3086,33.3372,11100.0
2010-11-29 10:50:00,46.67,46.74,46.63,46.66,20600.0,33.3443,33.3943,33.3157,33.3372,20600.0
2010-11-29 11:00:00,46.66,46.72,46.63,46.7,12100.0,33.3372,33.38,33.3157,33.3657,12100.0
2010-11-29 11:10:00,46.71,46.77,46.7,46.74,17000.0,33.3729,33.4157,33.3657,33.3943,17000.0
2010-11-29 11:20:00,46.74,46.75,46.6,46.62,45600.0,33.3943,33.4015,33.2943,33.3086,45600.0
2010-11-29 11:30:00,46.61,46.62,46.55,46.57,13900.0,33.3014,33.3086,33.2586,33.2729,13900.0
2010-11-29 11:40:00,46.57,46.58,46.48,46.5,16000.0,33.2729,33.28,33.2086,33.2228,16000.0
2010-11-29 11:50:00,46.47,46.54,46.46,46.54,11300.0,33.2014,33.2514,33.1943,33.2514,11300.0
2010-11-29 12:00:00,46.54,46.63,46.54,46.58,12000.0,33.2514,33.3157,33.2514,33.28,12000.0
2010-11-29 12:10:00,46.57,46.6,46.52,46.6,11000.0,33.2729,33.2943,33.2371,33.2943,11000.0
2010-11-29 12:20:00,46.6,46.63,46.59,46.59,8700.0,33.2943,33.3157,33.2871,33.2871,8700.0
2010-11-29 12:30:00,46.59,46.65,46.59,46.64,6200.0,33.2871,33.33,33.2871,33.3229,6200.0
2010-11-29 12:40:00,46.64,46.64,46.58,46.6,16500.0,33.3229,33.3229,33.28,33.2943,16500.0
2010-11-29 12:50:00,46.6,46.6,46.59,46.59,9400.0,33.2943,33.2943,33.2871,33.2871,9400.0
2010-11-29 13:00:00,46.6,46.6,46.53,46.56,14200.0,33.2943,33.2943,33.2443,33.2657,14200.0
2010-11-29 13:10:00,46.56,46.59,46.56,46.59,5400.0,33.2657,33.2871,33.2657,33.2871,5400.0
2010-11-29 13:20:00,46.59,46.6,46.48,46.48,13100.0,33.2871,33.2943,33.2086,33.2086,13100.0
2010-11-29 13:30:00,46.49,46.51,46.46,46.49,23000.0,33.2157,33.23,33.1943,33.2157,23000.0
2010-11-29 13:40:00,46.51,46.62,46.51,46.61,7600.0,33.23,33.3086,33.23,33.3014,7600.0
2010-11-29 13:50:00,46.61,46.62,46.56,46.57,11500.0,33.3014,33.3086,33.2657,33.2729,11500.0
2010-11-29 14:00:00,46.57,46.6,46.56,46.56,6600.0,33.2729,33.2943,33.2657,33.2657,6600.0
2010-11-29 14:10:00,46.58,46.59,46.54,46.58,9200.0,33.28,33.2871,33.2514,33.28,9200.0
2010-11-29 14:20:00,46.58,46.63,46.54,46.63,18200.0,33.28,33.3157,33.2514,33.3157,18200.0
2010-11-29 14:30:00,46.64,46.71,46.63,46.66,28400.0,33.3229,33.3729,33.3157,33.3372,28400.0
2010-11-29 14:40:00,46.66,46.67,46.62,46.65,35300.0,33.3372,33.3443,33.3086,33.33,35300.0
2010-11-29 14:50:00,46.64,46.75,46.61,46.71,38200.0,33.3229,33.4015,33.3014,33.3729,38200.0
2010-11-29 15:00:00,46.72,46.77,46.71,46.75,31700.0,33.38,33.4157,33.3729,33.4015,31700.0
2010-11-29 15:10:00,46.74,46.82,46.73,46.82,27400.0,33.3943,33.4515,33.3872,33.4515,27400.0
2010-11-29 15:20:00,46.81,46.82,46.72,46.8,32700.0,33.4443,33.4515,33.38,33.4372,32700.0
2010-11-29 15:30:00,46.8,46.8,46.72,46.73,26000.0,33.4372,33.4372,33.38,33.3872,26000.0
2010-11-29 15:40:00,46.73,46.83,46.72,46.81,67000.0,33.3872,33.4586,33.38,33.4443,67000.0
2010-11-29 15:50:00,46.82,46.83,46.66,46.69,139700.0,33.4515,33.4586,33.3372,33.3586,139700.0
2010-11-30 09:30:00,46.37,46.43,46.15,46.31,56500.0,33.13,33.1728,32.9728,33.0871,56500.0
2010-11-30 09:40:00,46.37,46.49,46.3,46.45,13900.0,33.13,33.2157,33.0799,33.1871,13900.0
2010-11-30 09:50:00,46.44,46.48,46.34,46.44,19800.0,33.18,33.2086,33.1085,33.18,19800.0
2010-11-30 10:00:00,46.48,46.5,46.37,46.42,21900.0,33.2086,33.2228,33.13,33.1657,21900.0
2010-11-30 10:10:00,46.43,46.46,46.4,46.45,8400.0,33.1728,33.1943,33.1514,33.1871,8400.0
2010-11-30 10:20:00,46.47,46.54,46.43,46.48,10100.0,33.2014,33.2514,33.1728,33.2086,10100.0
2010-11-30 10:30:00,46.48,46.5,46.42,46.42,11300.0,33.2086,33.2228,33.1657,33.1657,11300.0
2010-11-30 10:40:00,46.41,46.42,46.35,46.41,10300.0,33.1585,33.1657,33.1157,33.1585,10300.0
2010-11-30 10:50:00,46.41,46.44,46.35,46.43,8400.0,33.1585,33.18,33.1157,33.1728,8400.0
2010-11-30 11:00:00,46.43,46.45,46.4,46.41,13400.0,33.1728,33.1871,33.1514,33.1585,13400.0
2010-11-30 11:10:00,46.41,46.41,46.34,46.35,16600.0,33.1585,33.1585,33.1085,33.1157,16600.0
2010-11-30 11:20:00,46.35,46.38,46.3,46.31,31000.0,33.1157,33.1371,33.0799,33.0871,31000.0
2010-11-30 11:30:00,46.31,46.35,46.3,46.35,6200.0,33.0871,33.1157,33.0799,33.1157,6200.0
2010-11-30 11:40:00,46.35,46.43,46.35,46.4,14100.0,33.1157,33.1728,33.1157,33.1514,14100.0
2010-11-30 11:50:00,46.42,46.47,46.35,46.43,16900.0,33.1657,33.2014,33.1157,33.1728,16900.0
2010-11-30 12:00:00,46.43,46.47,46.39,46.42,12700.0,33.1728,33.2014,33.1442,33.1657,12700.0
2010-11-30 12:10:00,46.43,46.43,46.38,46.43,17700.0,33.1728,33.1728,33.1371,33.1728,17700.0
2010-11-30 12:20:00,46.42,46.44,46.41,46.44,7400.0,33.1657,33.18,33.1585,33.18,7400.0
2010-11-30 12:30:00,46.46,46.5,46.46,46.49,7400.0,33.1943,33.2228,33.1943,33.2157,7400.0
2010-11-30 12:40:00,46.49,46.49,46.46,46.48,4800.0,33.2157,33.2157,33.1943,33.2086,4800.0
2010-11-30 12:50:00,46.47,46.56,46.47,46.53,7700.0,33.2014,33.2657,33.2014,33.2443,7700.0
2010-11-30 13:00:00,46.53,46.62,46.53,46.58,12300.0,33.2443,33.3086,33.2443,33.28,12300.0
2010-11-30 13:10:00,46.58,46.61,46.55,46.58,7900.0,33.28,33.3014,33.2586,33.28,7900.0
2010-11-30 13:20:00,46.58,46.6,46.57,46.59,8600.0,33.28,33.2943,33.2729,33.2871,8600.0
2010-11-30 13:30:00,46.59,46.63,46.59,46.63,10700.0,33.2871,33.3157,33.2871,33.3157,10700.0
2010-11-30 13:40:00,46.63,46.63,46.58,46.59,5800.0,33.3157,33.3157,33.28,33.2871,5800.0
2010-11-30 13:50:00,46.6,46.67,46.59,46.67,11400.0,33.2943,33.3443,33.2871,33.3443,11400.0
2010-11-30 14:00:00,46.67,46.74,46.67,46.74,17800.0,33.3443,33.3943,33.3443,33.3943,17800.0
2010-11-30 14:10:00,46.73,46.76,46.72,46.74,22300.0,33.3872,33.4086,33.38,33.3943,22300.0
2010-11-30 14:20:00,46.74,46.76,46.72,46.73,20800.0,33.3943,33.4086,33.38,33.3872,20800.0
2010-11-30 14:30:00,46.73,46.74,46.7,46.7,32400.0,33.3872,33.3943,33.3657,33.3657,32400.0
2010-11-30 14:40:00,46.7,46.75,46.7,46.75,15900.0,33.3657,33.4015,33.3657,33.4015,15900.0
2010-11-30 14:50:00,46.75,46.81,46.75,46.78,17600.0,33.4015,33.4443,33.4015,33.4229,17600.0
2010-11-30 15:00:00,46.78,46.83,46.77,46.8,32700.0,33.4229,33.4586,33.4157,33.4372,32700.0
2010-11-30 15:10:00,46.8,46.85,46.79,46.81,31700.0,33.4372,33.4729,33.43,33.4443,31700.0
2010-11-30 15:20:00,46.81,46.84,46.77,46.79,19700.0,33.4443,33.4658,33.4157,33.43,19700.0
2010-11-30 15:30:00,46.79,46.84,46.79,46.83,43600.0,33.43,33.4658,33.43,33.4586,43600.0
2010-11-30 15:40:00,46.82,46.83,46.77,46.77,98300.0,33.4515,33.4586,33.4157,33.4157,98300.0
2010-11-30 15:50:00,46.76,46.83,46.71,46.8,169500.0,33.4086,33.4586,33.3729,33.4372,169500.0
2010-12-01 09:30:00,47.19,47.31,46.98,47.03,79500.0,33.7158,33.8016,33.5658,33.6015,79500.0
2010-12-01 09:40:00,47.01,47.13,46.95,47.11,36200.0,33.5872,33.673,33.5444,33.6587,36200.0
2010-12-01 09:50:00,47.11,47.15,47.08,47.14,22800.0,33.6587,33.6872,33.6372,33.6801,22800.0
2010-12-01 10:00:00,47.13,47.18,47.05,47.07,30100.0,33.673,33.7087,33.6158,33.6301,30100.0
2010-12-01 10:10:00,47.08,47.1,47.05,47.1,11200.0,33.6372,33.6515,33.6158,33.6515,11200.0
2010-12-01 10:20:00,47.09,47.1,47.01,47.08,25700.0,33.6444,33.6515,33.5872,33.6372,25700.0
2010-12-01 10:30:00,47.09,47.16,47.09,47.14,17800.0,33.6444,33.6944,33.6444,33.6801,17800.0
2010-12-01 10:40:00,47.15,47.15,47.06,47.09,88800.0,33.6872,33.6872,33.6229,33.6444,88800.0
2010-12-01 10:50:00,47.09,47.09,46.99,46.99,35600.0,33.6444,33.6444,33.5729,33.5729,35600.0
2010-12-01 11:00:00,47.0,47.0,46.96,46.96,13200.0,33.5801,33.5801,33.5515,33.5515,13200.0
2010-12-01 11:10:00,46.97,46.97,46.92,46.92,23300.0,33.5586,33.5586,33.5229,33.5229,23300.0
2010-12-01 11:20:00,46.92,46.95,46.91,46.95,11300.0,33.5229,33.5444,33.5158,33.5444,11300.0
2010-12-01 11:30:00,46.95,47.04,46.95,47.03,21600.0,33.5444,33.6087,33.5444,33.6015,21600.0
2010-12-01 11:40:00,47.03,47.09,47.02,47.08,17200.0,33.6015,33.6444,33.5944,33.6372,17200.0
2010-12-01 11:50:00,47.09,47.33,47.08,47.31,31100.0,33.6444,33.8159,33.6372,33.8016,31100.0
2010-12-01 12:00:00,47.3,47.4,47.28,47.29,34800.0,33.7944,33.8659,33.7801,33.7873,34800.0
2010-12-01 12:10:00,47.29,47.32,47.27,47.28,16500.0,33.7873,33.8087,33.773,33.7801,16500.0
2010-12-01 12:20:00,47.28,47.35,47.27,47.35,15200.0,33.7801,33.8301,33.773,33.8301,15200.0
2010-12-01 12:30:00,47.34,47.35,47.29,47.34,15400.0,33.823,33.8301,33.7873,33.823,15400.0
2010-12-01 12:40:00,47.34,47.36,47.33,47.34,10000.0,33.823,33.8373,33.8159,33.823,10000.0
2010-12-01 12:50:00,47.33,47.35,47.3,47.32,19200.0,33.8159,33.8301,33.7944,33.8087,19200.0
2010-12-01 13:00:00,47.33,47.37,47.32,47.34,16900.0,33.8159,33.8444,33.8087,33.823,16900.0
2010-12-01 13:10:00,47.34,47.34,47.24,47.24,19300.0,33.823,33.823,33.7515,33.7515,19300.0
2010-12-01 13:20:00,47.24,47.31,47.24,47.3,10700.0,33.7515,33.8016,33.7515,33.7944,10700.0
2010-12-01 13:30:00,47.29,47.32,47.25,47.28,9300.0,33.7873,33.8087,33.7587,33.7801,9300.0
2010-12-01 13:40:00,47.28,47.33,47.25,47.32,11900.0,33.7801,33.8159,33.7587,33.8087,11900.0
2010-12-01 13:50:00,47.33,47.33,47.32,47.33,5600.0,33.8159,33.8159,33.8087,33.8159,5600.0
2010-12-01 14:00:00,47.32,47.33,47.27,47.28,10800.0,33.8087,33.8159,33.773,33.7801,10800.0
2010-12-01 14:10:00,47.27,47.28,47.24,47.28,13700.0,33.773,33.7801,33.7515,33.7801,13700.0
2010-12-01 14:20:00,47.29,47.31,47.26,47.26,11700.0,33.7873,33.8016,33.7658,33.7658,11700.0
2010-12-01 14:30:00,47.28,47.31,47.26,47.3,12200.0,33.7801,33.8016,33.7658,33.7944,12200.0
2010-12-01 14:40:00,47.3,47.3,47.28,47.29,12400.0,33.7944,33.7944,33.7801,33.7873,12400.0
2010-12-01 14:50:00,47.28,47.32,47.28,47.3,10600.0,33.7801,33.8087,33.7801,33.7944,10600.0
2010-12-01 15:00:00,47.29,47.3,47.26,47.26,7900.0,33.7873,33.7944,33.7658,33.7658,7900.0
2010-12-01 15:10:00,47.26,47.28,47.25,47.25,10700.0,33.7658,33.7801,33.7587,33.7587,10700.0
2010-12-01 15:20:00,47.26,47.27,47.22,47.25,19200.0,33.7658,33.773,33.7373,33.7587,19200.0
2010-12-01 15:30:00,47.24,47.26,47.24,47.25,14600.0,33.7515,33.7658,33.7515,33.7587,14600.0
2010-12-01 15:40:00,47.26,47.26,47.22,47.23,37900.0,33.7658,33.7658,33.7373,33.7444,37900.0
2010-12-01 15:50:00,47.24,47.26,47.17,47.23,53600.0,33.7515,33.7658,33.7015,33.7444,53600.0
2010-12-02 09:30:00,47.33,47.61,47.33,47.43,37400.0,33.8159,34.0159,33.8159,33.8873,37400.0
2010-12-02 09:40:00,47.42,47.67,47.38,47.63,30600.0,33.8802,34.0588,33.8516,34.0302,30600.0
2010-12-02 09:50:00,47.63,47.65,47.55,47.64,21200.0,34.0302,34.0445,33.973,34.0373,21200.0
2010-12-02 10:00:00,47.64,47.7,47.48,47.48,42800.0,34.0373,34.0802,33.923,33.923,42800.0
2010-12-02 10:10:00,47.47,47.55,47.47,47.5,17600.0,33.9159,33.973,33.9159,33.9373,17600.0
2010-12-02 10:20:00,47.49,47.51,47.42,47.44,13500.0,33.9302,33.9445,33.8802,33.8944,13500.0
2010-12-02 10:30:00,47.42,47.46,47.41,47.42,22700.0,33.8802,33.9087,33.873,33.8802,22700.0
2010-12-02 10:40:00,47.42,47.44,47.37,47.43,20800.0,33.8802,33.8944,33.8444,33.8873,20800.0
2010-12-02 10:50:00,47.44,47.49,47.44,47.48,16900.0,33.8944,33.9302,33.8944,33.923,16900.0
2010-12-02 11:00:00,47.49,47.49,47.4,47.4,18400.0,33.9302,33.9302,33.8659,33.8659,18400.0
2010-12-02 11:10:00,47.4,47.52,47.4,47.52,18600.0,33.8659,33.9516,33.8659,33.9516,18600.0
2010-12-02 11:20:00,47.51,47.58,47.51,47.58,18600.0,33.9445,33.9945,33.9445,33.9945,18600.0
2010-12-02 11:30:00,47.57,47.58,47.55,47.55,20300.0,33.9873,33.9945,33.973,33.973,20300.0
2010-12-02 11:40:00,47.55,47.6,47.55,47.58,13200.0,33.973,34.0088,33.973,33.9945,13200.0
2010-12-02 11:50:00,47.58,47.6,47.52,47.52,23000.0,33.9945,34.0088,33.9516,33.9516,23000.0
2010-12-02 12:00:00,47.53,47.59,47.53,47.59,7600.0,33.9587,34.0016,33.9587,34.0016,7600.0
2010-12-02 12:10:00,47.59,47.65,47.59,47.65,12100.0,34.0016,34.0445,34.0016,34.0445,12100.0
2010-12-02 12:20:00,47.64,47.69,47.62,47.62,29700.0,34.0373,34.0731,34.023,34.023,29700.0
2010-12-02 12:30:00,47.62,47.63,47.57,47.6,8800.0,34.023,34.0302,33.9873,34.0088,8800.0
2010-12-02 12:40:00,47.61,47.7,47.61,47.7,8900.0,34.0159,34.0802,34.0159,34.0802,8900.0
2010-12-02 12:50:00,47.69,47.72,47.69,47.72,8500.0,34.0731,34.0945,34.0731,34.0945,8500.0
2010-12-02 13:00:00,47.72,47.73,47.61,47.61,27800.0,34.0945,34.1016,34.0159,34.0159,27800.0
2010-12-02 13:10:00,47.61,47.62,47.5,47.53,25100.0,34.0159,34.023,33.9373,33.9587,25100.0
2010-12-02 13:20:00,47.54,47.58,47.45,47.46,30200.0,33.9659,33.9945,33.9016,33.9087,30200.0
2010-12-02 13:30:00,47.47,47.47,47.36,47.36,45700.0,33.9159,33.9159,33.8373,33.8373,45700.0
2010-12-02 13:40:00,47.36,47.36,47.28,47.3,22800.0,33.8373,33.8373,33.7801,33.7944,22800.0
2010-12-02 13:50:00,47.29,47.29,47.21,47.22,44200.0,33.7873,33.7873,33.7301,33.7373,44200.0
2010-12-02 14:00:00,47.22,47.27,47.22,47.24,43300.0,33.7373,33.773,33.7373,33.7515,43300.0
2010-12-02 14:10:00,47.23,47.25,47.18,47.21,41500.0,33.7444,33.7587,33.7087,33.7301,41500.0
2010-12-02 14:20:00,47.22,47.28,47.17,47.17,44100.0,33.7373,33.7801,33.7015,33.7015,44100.0
2010-12-02 14:30:00,47.17,47.21,47.14,47.18,40600.0,33.7015,33.7301,33.6801,33.7087,40600.0
2010-12-02 14:40:00,47.19,47.22,47.15,47.16,44400.0,33.7158,33.7373,33.6872,33.6944,44400.0
2010-12-02 14:50:00,47.17,47.2,47.08,47.1,54800.0,33.7015,33.723,33.6372,33.6515,54800.0
2010-12-02 15:00:00,47.1,47.14,47.09,47.13,41300.0,33.6515,33.6801,33.6444,33.673,41300.0
2010-12-02 15:10:00,47.14,47.25,47.13,47.25,22300.0,33.6801,33.7587,33.673,33.7587,22300.0
2010-12-02 15:20:00,47.25,47.32,47.24,47.31,27200.0,33.7587,33.8087,33.7515,33.8016,27200.0
2010-12-02 15:30:00,47.3,47.39,47.3,47.39,17500.0,33.7944,33.8587,33.7944,33.8587,17500.0
2010-12-02 15:40:00,47.38,47.39,47.28,47.31,83400.0,33.8516,33.8587,33.7801,33.8016,83400.0
2010-12-02 15:50:00,47.31,47.32,47.26,47.3,119000.0,33.8016,33.8087,33.7658,33.7944,119000.0
2010-12-03 09:30:00,47.09,47.45,47.0,47.34,31100.0,33.6444,33.9016,33.5801,33.823,31100.0
2010-12-03 09:40:00,47.36,47.4,47.12,47.12,16400.0,33.8373,33.8659,33.6658,33.6658,16400.0
2010-12-03 09:50:00,47.18,47.18,47.05,47.09,15200.0,33.7087,33.7087,33.6158,33.6444,15200.0
2010-12-03 10:00:00,47.08,47.12,47.0,47.04,38400.0,33.6372,33.6658,33.5801,33.6087,38400.0
2010-12-03 10:10:00,47.05,47.12,47.0,47.12,14700.0,33.6158,33.6658,33.5801,33.6658,14700.0
2010-12-03 10:20:00,47.09,47.09,46.97,47.03,12900.0,33.6444,33.6444,33.5586,33.6015,12900.0
2010-12-03 10:30:00,47.03,47.11,46.97,46.97,11800.0,33.6015,33.6587,33.5586,33.5586,11800.0
2010-12-03 10:40:00,46.96,46.96,46.9,46.94,12400.0,33.5515,33.5515,33.5086,33.5372,12400.0
2010-12-03 10:50:00,46.94,46.97,46.85,46.87,16700.0,33.5372,33.5586,33.4729,33.4872,16700.0
2010-12-03 11:00:00,46.87,46.91,46.85,46.87,16200.0,33.4872,33.5158,33.4729,33.4872,16200.0
2010-12-03 11:10:00,46.87,46.88,46.76,46.81,28500.0,33.4872,33.4943,33.4086,33.4443,28500.0
2010-12-03 11:20:00,46.8,46.8,46.7,46.71,19500.0,33.4372,33.4372,33.3657,33.3729,19500.0
2010-12-03 11:30:00,46.7,46.72,46.63,46.72,26500.0,33.3657,33.38,33.3157,33.38,26500.0
2010-12-03 11:40:00,46.72,46.73,46.67,46.67,16600.0,33.38,33.3872,33.3443,33.3443,16600.0
2010-12-03 11:50:00,46.68,46.68,46.6,46.65,14400.0,33.3514,33.3514,33.2943,33.33,14400.0
2010-12-03 12:00:00,46.66,46.68,46.65,46.68,13300.0,33.3372,33.3514,33.33,33.3514,13300.0
2010-12-03 12:10:00,46.68,46.71,46.64,46.65,12500.0,33.3514,33.3729,33.3229,33.33,12500.0
2010-12-03 12:20:00,46.65,46.66,46.58,46.6,11500.0,33.33,33.3372,33.28,33.2943,11500.0
2010-12-03 12:30:00,46.59,46.61,46.57,46.58,19600.0,33.2871,33.3014,33.2729,33.28,19600.0
2010-12-03 12:40:00,46.58,46.6,46.57,46.58,23600.0,33.28,33.2943,33.2729,33.28,23600.0
2010-12-03 12:50:00,46.58,46.6,46.58,46.59,23900.0,33.28,33.2943,33.28,33.2871,23900.0
2010-12-03 13:00:00,46.6,46.6,46.58,46.59,26600.0,33.2943,33.2943,33.28,33.2871,26600.0
2010-12-03 13:10:00,46.58,46.62,46.58,46.59,9800.0,33.28,33.3086,33.28,33.2871,9800.0
2010-12-03 13:20:00,46.6,46.6,46.57,46.58,13100.0,33.2943,33.2943,33.2729,33.28,13100.0
2010-12-03 13:30:00,46.59,46.62,46.5,46.5,21800.0,33.2871,33.3086,33.2228,33.2228,21800.0
2010-12-03 13:40:00,46.51,46.52,46.48,46.51,23500.0,33.23,33.2371,33.2086,33.23,23500.0
2010-12-03 13:50:00,46.51,46.53,46.51,46.51,26400.0,33.23,33.2443,33.23,33.23,26400.0
2010-12-03 14:00:00,46.52,46.54,46.45,46.5,32500.0,33.2371,33.2514,33.1871,33.2228,32500.0
2010-12-03 14:10:00,46.5,46.51,46.47,46.5,19300.0,33.2228,33.23,33.2014,33.2228,19300.0
2010-12-03 14:20:00,46.51,46.51,46.5,46.51,21800.0,33.23,33.23,33.2228,33.23,21800.0
2010-12-03 14:30:00,46.52,46.54,46.5,46.5,31500.0,33.2371,33.2514,33.2228,33.2228,31500.0
2010-12-03 14:40:00,46.5,46.53,46.49,46.53,17300.0,33.2228,33.2443,33.2157,33.2443,17300.0
2010-12-03 14:50:00,46.53,46.57,46.5,46.56,19700.0,33.2443,33.2729,33.2228,33.2657,19700.0
2010-12-03 15:00:00,46.57,46.62,46.57,46.62,28700.0,33.2729,33.3086,33.2729,33.3086,28700.0
2010-12-03 15:10:00,46.61,46.71,46.6,46.67,79900.0,33.3014,33.3729,33.2943,33.3443,79900.0
2010-12-03 15:20:00,46.67,46.72,46.67,46.69,28100.0,33.3443,33.38,33.3443,33.3586,28100.0
2010-12-03 15:30:00,46.7,46.77,46.7,46.77,41900.0,33.3657,33.4157,33.3657,33.4157,41900.0
2010-12-03 15:40:00,46.78,46.81,46.76,46.79,54800.0,33.4229,33.4443,33.4086,33.43,54800.0
2010-12-03 15:50:00,46.79,46.81,46.76,46.77,59900.0,33.43,33.4443,33.4086,33.4157,59900.0
2010-12-06 09:30:00,46.62,46.67,46.22,46.25,35800.0,33.3086,33.3443,33.0228,33.0442,35800.0
2010-12-06 09:40:00,46.28,46.33,46.19,46.23,31100.0,33.0657,33.1014,33.0014,33.0299,31100.0
2010-12-06 09:50:00,46.22,46.28,46.2,46.2,20800.0,33.0228,33.0657,33.0085,33.0085,20800.0
2010-12-06 10:00:00,46.2,46.3,46.17,46.25,47800.0,33.0085,33.0799,32.9871,33.0442,47800.0
2010-12-06 10:10:00,46.26,46.31,46.22,46.26,52600.0,33.0514,33.0871,33.0228,33.0514,52600.0
2010-12-06 10:20:00,46.28,46.36,46.28,46.34,57100.0,33.0657,33.1228,33.0657,33.1085,57100.0
2010-12-06 10:30:00,46.33,46.33,46.2,46.26,59200.0,33.1014,33.1014,33.0085,33.0514,59200.0
2010-12-06 10:40:00,46.26,46.31,46.25,46.31,27000.0,33.0514,33.0871,33.0442,33.0871,27000.0
2010-12-06 10:50:00,46.32,46.34,46.28,46.31,12700.0,33.0942,33.1085,33.0657,33.0871,12700.0
2010-12-06 11:00:00,46.31,46.38,46.31,46.34,14700.0,33.0871,33.1371,33.0871,33.1085,14700.0
2010-12-06 11:10:00,46.35,46.37,46.31,46.35,14500.0,33.1157,33.13,33.0871,33.1157,14500.0
2010-12-06 11:20:00,46.36,46.36,46.33,46.35,34900.0,33.1228,33.1228,33.1014,33.1157,34900.0
2010-12-06 11:30:00,46.34,46.39,46.34,46.37,19900.0,33.1085,33.1442,33.1085,33.13,19900.0
2010-12-06 11:40:00,46.37,46.37,46.32,46.32,13800.0,33.13,33.13,33.0942,33.0942,13800.0
2010-12-06 11:50:00,46.33,46.36,46.31,46.35,15700.0,33.1014,33.1228,33.0871,33.1157,15700.0
2010-12-06 12:00:00,46.35,46.42,46.34,46.39,33500.0,33.1157,33.1657,33.1085,33.1442,33500.0
2010-12-06 12:10:00,46.39,46.43,46.39,46.43,20500.0,33.1442,33.1728,33.1442,33.1728,20500.0
2010-12-06 12:20:00,46.43,46.43,46.39,46.4,28000.0,33.1728,33.1728,33.1442,33.1514,28000.0
2010-12-06 12:30:00,46.4,46.42,46.39,46.41,22300.0,33.1514,33.1657,33.1442,33.1585,22300.0
2010-12-06 12:40:00,46.41,46.42,46.37,46.4,18100.0,33.1585,33.1657,33.13,33.1514,18100.0
2010-12-06 12:50:00,46.41,46.47,46.4,46.46,31200.0,33.1585,33.2014,33.1514,33.1943,31200.0
2010-12-06 13:00:00,46.46,46.46,46.44,46.45,21400.0,33.1943,33.1943,33.18,33.1871,21400.0
2010-12-06 13:10:00,46.44,46.48,46.44,46.48,12700.0,33.18,33.2086,33.18,33.2086,12700.0
2010-12-06 13:20:00,46.46,46.52,46.46,46.52,14100.0,33.1943,33.2371,33.1943,33.2371,14100.0
2010-12-06 13:30:00,46.52,46.54,46.51,46.54,10700.0,33.2371,33.2514,33.23,33.2514,10700.0
2010-12-06 13:40:00,46.54,46.6,46.53,46.59,16100.0,33.2514,33.2943,33.2443,33.2871,16100.0
2010-12-06 13:50:00,46.59,46.59,46.54,46.54,16700.0,33.2871,33.2871,33.2514,33.2514,16700.0
2010-12-06 14:00:00,46.54,46.55,46.48,46.5,13900.0,33.2514,33.2586,33.2086,33.2228,13900.0
2010-12-06 14:10:00,46.49,46.5,46.44,46.44,31300.0,33.2157,33.2228,33.18,33.18,31300.0
2010-12-06 14:20:00,46.45,46.49,46.44,46.49,19600.0,33.1871,33.2157,33.18,33.2157,19600.0
2010-12-06 14:30:00,46.49,46.51,46.46,46.47,19100.0,33.2157,33.23,33.1943,33.2014,19100.0
2010-12-06 14:40:00,46.47,46.47,46.42,46.45,17600.0,33.2014,33.2014,33.1657,33.1871,17600.0
2010-12-06 14:50:00,46.45,46.45,46.44,46.45,17700.0,33.1871,33.1871,33.18,33.1871,17700.0
2010-12-06 15:00:00,46.45,46.45,46.41,46.44,26100.0,33.1871,33.1871,33.1585,33.18,26100.0
2010-12-06 15:10:00,46.45,46.45,46.44,46.44,19700.0,33.1871,33.1871,33.18,33.18,19700.0
2010-12-06 15:20:00,46.45,46.45,46.43,46.43,23700.0,33.1871,33.1871,33.1728,33.1728,23700.0
2010-12-06 15:30:00,46.43,46.45,46.41,46.45,44000.0,33.1728,33.1871,33.1585,33.1871,44000.0
2010-12-06 15:40:00,46.45,46.52,46.44,46.49,86900.0,33.1871,33.2371,33.18,33.2157,86900.0
2010-12-06 15:50:00,46.5,46.5,46.44,46.44,89700.0,33.2228,33.2228,33.18,33.18,89700.0
2010-12-07 09:30:00,46.59,46.7,46.36,46.36,44400.0,33.2871,33.3657,33.1228,33.1228,44400.0
2010-12-07 09:40:00,46.37,46.54,46.37,46.51,23700.0,33.13,33.2514,33.13,33.23,23700.0
2010-12-07 09:50:00,46.51,46.56,46.48,46.51,26100.0,33.23,33.2657,33.2086,33.23,26100.0
2010-12-07 10:00:00,46.52,46.52,46.42,46.42,20200.0,33.2371,33.2371,33.1657,33.1657,20200.0
2010-12-07 10:10:00,46.43,46.5,46.43,46.5,12400.0,33.1728,33.2228,33.1728,33.2228,12400.0
2010-12-07 10:20:00,46.49,46.52,46.37,46.37,28000.0,33.2157,33.2371,33.13,33.13,28000.0
2010-12-07 10:30:00,46.37,46.37,46.32,46.37,42700.0,33.13,33.13,33.0942,33.13,42700.0
2010-12-07 10:40:00,46.38,46.44,46.37,46.43,29400.0,33.1371,33.18,33.13,33.1728,29400.0
2010-12-07 10:50:00,46.44,46.44,46.33,46.34,21500.0,33.18,33.18,33.1014,33.1085,21500.0
2010-12-07 11:00:00,46.34,46.36,46.3,46.33,22000.0,33.1085,33.1228,33.0799,33.1014,22000.0
2010-12-07 11:10:00,46.33,46.34,46.28,46.29,22000.0,33.1014,33.1085,33.0657,33.0728,22000.0
2010-12-07 11:20:00,46.29,46.29,46.2,46.21,24000.0,33.0728,33.0728,33.0085,33.0156,24000.0
2010-12-07 11:30:00,46.23,46.26,46.21,46.22,15900.0,33.0299,33.0514,33.0156,33.0228,15900.0
2010-12-07 11:40:00,46.22,46.3,46.21,46.23,21400.0,33.0228,33.0799,33.0156,33.0299,21400.0
2010-12-07 11:50:00,46.23,46.23,46.19,46.19,14400.0,33.0299,33.0299,33.0014,33.0014,14400.0
2010-12-07 12:00:00,46.19,46.2,46.15,46.16,21800.0,33.0014,33.0085,32.9728,32.9799,21800.0
2010-12-07 12:10:00,46.16,46.18,46.12,46.13,23700.0,32.9799,32.9942,32.9513,32.9585,23700.0
2010-12-07 12:20:00,46.13,46.19,46.12,46.19,14500.0,32.9585,33.0014,32.9513,33.0014,14500.0
2010-12-07 12:30:00,46.18,46.19,46.14,46.16,21400.0,32.9942,33.0014,32.9656,32.9799,21400.0
2010-12-07 12:40:00,46.17,46.19,46.17,46.17,18200.0,32.9871,33.0014,32.9871,32.9871,18200.0
2010-12-07 12:50:00,46.17,46.18,46.12,46.14,32800.0,32.9871,32.9942,32.9513,32.9656,32800.0
2010-12-07 13:00:00,46.15,46.16,46.13,46.13,20500.0,32.9728,32.9799,32.9585,32.9585,20500.0
2010-12-07 13:10:00,46.13,46.14,46.12,46.14,19200.0,32.9585,32.9656,32.9513,32.9656,19200.0
2010-12-07 13:20:00,46.16,46.16,46.13,46.13,20400.0,32.9799,32.9799,32.9585,32.9585,20400.0
2010-12-07 13:30:00,46.13,46.14,46.13,46.13,20200.0,32.9585,32.9656,32.9585,32.9585,20200.0
2010-12-07 13:40:00,46.13,46.14,46.06,46.1,60200.0,32.9585,32.9656,32.9085,32.9371,60200.0
2010-12-07 13:50:00,46.1,46.11,46.04,46.04,29800.0,32.9371,32.9442,32.8942,32.8942,29800.0
2010-12-07 14:00:00,46.04,46.09,46.04,46.09,15200.0,32.8942,32.9299,32.8942,32.9299,15200.0
2010-12-07 14:10:00,46.09,46.1,46.08,46.1,21200.0,32.9299,32.9371,32.9228,32.9371,21200.0
2010-12-07 14:20:00,46.1,46.1,46.09,46.09,24500.0,32.9371,32.9371,32.9299,32.9299,24500.0
2010-12-07 14:30:00,46.09,46.1,46.06,46.09,50900.0,32.9299,32.9371,32.9085,32.9299,50900.0
2010-12-07 14:40:00,46.08,46.09,46.06,46.09,42000.0,32.9228,32.9299,32.9085,32.9299,42000.0
2010-12-07 14:50:00,46.08,46.09,45.92,45.95,121100.0,32.9228,32.9299,32.8084,32.8299,121100.0
2010-12-07 15:00:00,45.95,46.01,45.94,45.99,58400.0,32.8299,32.8728,32.8227,32.8585,58400.0
2010-12-07 15:10:00,45.99,46.02,45.94,45.99,70000.0,32.8585,32.8799,32.8227,32.8585,70000.0
2010-12-07 15:20:00,46.0,46.01,45.86,45.89,123500.0,32.8656,32.8728,32.7656,32.787,123500.0
2010-12-07 15:30:00,45.89,46.01,45.89,46.01,87200.0,32.787,32.8728,32.787,32.8728,87200.0
2010-12-07 15:40:00,46.0,46.01,45.91,45.96,92500.0,32.8656,32.8728,32.8013,32.837,92500.0
2010-12-07 15:50:00,45.96,46.03,45.95,45.99,266200.0,32.837,32.887,32.8299,32.8585,266200.0
2010-12-08 09:30:00,46.13,46.22,45.74,45.77,58500.0,32.9585,33.0228,32.6798,32.7013,58500.0
2010-12-08 09:40:00,45.77,46.06,45.67,45.86,50900.0,32.7013,32.9085,32.6298,32.7656,50900.0
2010-12-08 09:50:00,45.86,45.92,45.85,45.87,27500.0,32.7656,32.8084,32.7584,32.7727,27500.0
2010-12-08 10:00:00,45.88,46.01,45.88,45.97,19600.0,32.7799,32.8728,32.7799,32.8442,19600.0
2010-12-08 10:10:00,45.97,46.02,45.92,45.97,59800.0,32.8442,32.8799,32.8084,32.8442,59800.0
2010-12-08 10:20:00,45.97,46.02,45.91,45.99,85800.0,32.8442,32.8799,32.8013,32.8585,85800.0
2010-12-08 10:30:00,45.99,45.99,45.84,45.85,35800.0,32.8585,32.8585,32.7513,32.7584,35800.0
2010-12-08 10:40:00,45.85,46.0,45.85,46.0,37700.0,32.7584,32.8656,32.7584,32.8656,37700.0
2010-12-08 10:50:00,45.99,46.01,45.96,46.0,29600.0,32.8585,32.8728,32.837,32.8656,29600.0
2010-12-08 11:00:00,46.0,46.01,45.97,45.99,21100.0,32.8656,32.8728,32.8442,32.8585,21100.0
2010-12-08 11:10:00,45.99,46.01,45.93,45.97,37100.0,32.8585,32.8728,32.8156,32.8442,37100.0
2010-12-08 11:20:00,45.98,45.98,45.93,45.93,17800.0,32.8513,32.8513,32.8156,32.8156,17800.0
2010-12-08 11:30:00,45.93,45.95,45.87,45.92,19100.0,32.8156,32.8299,32.7727,32.8084,19100.0
2010-12-08 11:40:00,45.94,46.01,45.93,46.0,19700.0,32.8227,32.8728,32.8156,32.8656,19700.0
2010-12-08 11:50:00,46.0,46.01,45.96,45.98,18500.0,32.8656,32.8728,32.837,32.8513,18500.0
2010-12-08 12:00:00,45.98,46.0,45.96,45.99,40800.0,32.8513,32.8656,32.837,32.8585,40800.0
2010-12-08 12:10:00,45.99,46.0,45.96,45.96,38000.0,32.8585,32.8656,32.837,32.837,38000.0
2010-12-08 12:20:00,45.97,46.0,45.94,45.99,15600.0,32.8442,32.8656,32.8227,32.8585,15600.0
2010-12-08 12:30:00,45.99,46.0,45.95,45.97,11800.0,32.8585,32.8656,32.8299,32.8442,11800.0
2010-12-08 12:40:00,45.96,45.96,45.88,45.9,19100.0,32.837,32.837,32.7799,32.7942,19100.0
2010-12-08 12:50:00,45.89,45.91,45.88,45.9,9400.0,32.787,32.8013,32.7799,32.7942,9400.0
2010-12-08 13:00:00,45.91,45.98,45.91,45.96,16000.0,32.8013,32.8513,32.8013,32.837,16000.0
2010-12-08 13:10:00,45.96,45.98,45.89,45.9,23300.0,32.837,32.8513,32.787,32.7942,23300.0
2010-12-08 13:20:00,45.9,45.97,45.89,45.95,59200.0,32.7942,32.8442,32.787,32.8299,59200.0
2010-12-08 13:30:00,45.95,46.0,45.95,45.98,19500.0,32.8299,32.8656,32.8299,32.8513,19500.0
2010-12-08 13:40:00,45.98,46.0,45.96,45.97,24700.0,32.8513,32.8656,32.837,32.8442,24700.0
2010-12-08 13:50:00,45.97,45.99,45.95,45.96,26900.0,32.8442,32.8585,32.8299,32.837,26900.0
2010-12-08 14:00:00,45.97,46.0,45.96,45.97,21000.0,32.8442,32.8656,32.837,32.8442,21000.0
2010-12-08 14:10:00,45.98,46.0,45.97,45.98,15800.0,32.8513,32.8656,32.8442,32.8513,15800.0
2010-12-08 14:20:00,45.99,46.0,45.98,45.99,15300.0,32.8585,32.8656,32.8513,32.8585,15300.0
2010-12-08 14:30:00,45.99,46.0,45.95,45.95,37300.0,32.8585,32.8656,32.8299,32.8299,37300.0
2010-12-08 14:40:00,45.94,46.0,45.94,45.98,22800.0,32.8227,32.8656,32.8227,32.8513,22800.0
2010-12-08 14:50:00,45.98,45.99,45.96,45.98,18300.0,32.8513,32.8585,32.837,32.8513,18300.0
2010-12-08 15:00:00,45.97,45.99,45.96,45.98,30600.0,32.8442,32.8585,32.837,32.8513,30600.0
2010-12-08 15:10:00,45.98,45.98,45.95,45.98,35800.0,32.8513,32.8513,32.8299,32.8513,35800.0
2010-12-08 15:20:00,45.97,45.97,45.93,45.95,48900.0,32.8442,32.8442,32.8156,32.8299,48900.0
2010-12-08 15:30:00,45.96,45.97,45.94,45.95,54700.0,32.837,32.8442,32.8227,32.8299,54700.0
2010-12-08 15:40:00,45.95,45.95,45.89,45.94,119200.0,32.8299,32.8299,32.787,32.8227,119200.0
2010-12-08 15:50:00,45.94,45.95,45.89,45.9,123000.0,32.8227,32.8299,32.787,32.7942,123000.0
2010-12-09 09:30:00,46.05,46.11,45.92,45.99,19300.0,32.9013,32.9442,32.8084,32.8585,19300.0
2010-12-09 09:40:00,45.97,46.34,45.97,46.32,38500.0,32.8442,33.1085,32.8442,33.0942,38500.0
2010-12-09 09:50:00,46.32,46.4,46.26,46.36,31300.0,33.0942,33.1514,33.0514,33.1228,31300.0
2010-12-09 10:00:00,46.33,46.36,46.25,46.28,76000.0,33.1014,33.1228,33.0442,33.0657,76000.0
2010-12-09 10:10:00,46.27,46.33,46.25,46.29,22700.0,33.0585,33.1014,33.0442,33.0728,22700.0
2010-12-09 10:20:00,46.27,46.42,46.26,46.42,26400.0,33.0585,33.1657,33.0514,33.1657,26400.0
2010-12-09 10:30:00,46.42,46.45,46.34,46.44,41400.0,33.1657,33.1871,33.1085,33.18,41400.0
2010-12-09 10:40:00,46.44,46.53,46.42,46.46,46400.0,33.18,33.2443,33.1657,33.1943,46400.0
2010-12-09 10:50:00,46.48,46.48,46.42,46.44,21300.0,33.2086,33.2086,33.1657,33.18,21300.0
2010-12-09 11:00:00,46.44,46.51,46.42,46.49,10400.0,33.18,33.23,33.1657,33.2157,10400.0
2010-12-09 11:10:00,46.49,46.51,46.47,46.51,9300.0,33.2157,33.23,33.2014,33.23,9300.0
2010-12-09 11:20:00,46.51,46.61,46.49,46.59,26600.0,33.23,33.3014,33.2157,33.2871,26600.0
2010-12-09 11:30:00,46.59,46.69,46.57,46.64,37600.0,33.2871,33.3586,33.2729,33.3229,37600.0
2010-12-09 11:40:00,46.65,46.65,46.56,46.58,21700.0,33.33,33.33,33.2657,33.28,21700.0
2010-12-09 11:50:00,46.58,46.66,46.58,46.63,19700.0,33.28,33.3372,33.28,33.3157,19700.0
2010-12-09 12:00:00,46.62,46.63,46.57,46.59,8600.0,33.3086,33.3157,33.2729,33.2871,8600.0
2010-12-09 12:10:00,46.59,46.6,46.56,46.56,10900.0,33.2871,33.2943,33.2657,33.2657,10900.0
2010-12-09 12:20:00,46.56,46.62,46.56,46.62,21800.0,33.2657,33.3086,33.2657,33.3086,21800.0
2010-12-09 12:30:00,46.62,46.62,46.59,46.6,20000.0,33.3086,33.3086,33.2871,33.2943,20000.0
2010-12-09 12:40:00,46.6,46.64,46.58,46.64,13100.0,33.2943,33.3229,33.28,33.3229,13100.0
2010-12-09 12:50:00,46.64,46.69,46.64,46.64,13900.0,33.3229,33.3586,33.3229,33.3229,13900.0
2010-12-09 13:00:00,46.64,46.68,46.63,46.68,15400.0,33.3229,33.3514,33.3157,33.3514,15400.0
2010-12-09 13:10:00,46.68,46.75,46.67,46.71,33000.0,33.3514,33.4015,33.3443,33.3729,33000.0
2010-12-09 13:20:00,46.71,46.76,46.7,46.76,21500.0,33.3729,33.4086,33.3657,33.4086,21500.0
2010-12-09 13:30:00,46.76,46.89,46.76,46.89,53900.0,33.4086,33.5015,33.4086,33.5015,53900.0
2010-12-09 13:40:00,46.89,46.93,46.85,46.88,32600.0,33.5015,33.5301,33.4729,33.4943,32600.0
2010-12-09 13:50:00,46.88,46.91,46.83,46.91,19000.0,33.4943,33.5158,33.4586,33.5158,19000.0
2010-12-09 14:00:00,46.92,46.92,46.82,46.84,20700.0,33.5229,33.5229,33.4515,33.4658,20700.0
2010-12-09 14:10:00,46.84,46.85,46.82,46.84,12500.0,33.4658,33.4729,33.4515,33.4658,12500.0
2010-12-09 14:20:00,46.84,46.85,46.77,46.81,15900.0,33.4658,33.4729,33.4157,33.4443,15900.0
2010-12-09 14:30:00,46.82,46.83,46.79,46.83,14700.0,33.4515,33.4586,33.43,33.4586,14700.0
2010-12-09 14:40:00,46.82,46.83,46.79,46.82,19900.0,33.4515,33.4586,33.43,33.4515,19900.0
2010-12-09 14:50:00,46.81,46.9,46.81,46.9,27900.0,33.4443,33.5086,33.4443,33.5086,27900.0
2010-12-09 15:00:00,46.9,47.02,46.82,46.97,78000.0,33.5086,33.5944,33.4515,33.5586,78000.0
2010-12-09 15:10:00,46.98,47.01,46.9,46.92,58300.0,33.5658,33.5872,33.5086,33.5229,58300.0
2010-12-09 15:20:00,46.92,46.93,46.87,46.9,43000.0,33.5229,33.5301,33.4872,33.5086,43000.0
2010-12-09 15:30:00,46.91,46.96,46.88,46.96,74100.0,33.5158,33.5515,33.4943,33.5515,74100.0
2010-12-09 15:40:00,46.96,47.1,46.96,47.07,82000.0,33.5515,33.6515,33.5515,33.6301,82000.0
2010-12-09 15:50:00,47.08,47.11,46.94,47.08,365300.0,33.6372,33.6587,33.5372,33.6372,365300.0
2010-12-10 09:30:00,47.05,47.2,47.05,47.11,22500.0,33.6158,33.723,33.6158,33.6587,22500.0
2010-12-10 09:40:00,47.12,47.13,46.88,46.88,21500.0,33.6658,33.673,33.4943,33.4943,21500.0
2010-12-10 09:50:00,46.88,46.98,46.82,46.91,14400.0,33.4943,33.5658,33.4515,33.5158,14400.0
2010-12-10 10:00:00,46.91,46.94,46.86,46.86,16200.0,33.5158,33.5372,33.48,33.48,16200.0
2010-12-10 10:10:00,46.86,46.91,46.78,46.91,10500.0,33.48,33.5158,33.4229,33.5158,10500.0
2010-12-10 10:20:00,46.9,46.95,46.85,46.91,9800.0,33.5086,33.5444,33.4729,33.5158,9800.0
2010-12-10 10:30:00,46.92,46.98,46.89,46.96,21200.0,33.5229,33.5658,33.5015,33.5515,21200.0
2010-12-10 10:40:00,46.96,46.99,46.94,46.99,18400.0,33.5515,33.5729,33.5372,33.5729,18400.0
2010-12-10 10:50:00,46.98,46.99,46.95,46.99,10500.0,33.5658,33.5729,33.5444,33.5729,10500.0
2010-12-10 11:00:00,47.0,47.12,46.99,47.09,26900.0,33.5801,33.6658,33.5729,33.6444,26900.0
2010-12-10 11:10:00,47.09,47.16,47.08,47.15,15800.0,33.6444,33.6944,33.6372,33.6872,15800.0
2010-12-10 11:20:00,47.15,47.15,47.07,47.07,6000.0,33.6872,33.6872,33.6301,33.6301,6000.0
2010-12-10 11:30:00,47.08,47.13,47.08,47.1,9100.0,33.6372,33.673,33.6372,33.6515,9100.0
2010-12-10 11:40:00,47.1,47.11,47.07,47.07,8200.0,33.6515,33.6587,33.6301,33.6301,8200.0
2010-12-10 11:50:00,47.07,47.19,47.06,47.19,10200.0,33.6301,33.7158,33.6229,33.7158,10200.0
2010-12-10 12:00:00,47.18,47.19,47.13,47.15,15700.0,33.7087,33.7158,33.673,33.6872,15700.0
2010-12-10 12:10:00,47.15,47.16,47.12,47.12,12500.0,33.6872,33.6944,33.6658,33.6658,12500.0
2010-12-10 12:20:00,47.13,47.18,47.06,47.17,15100.0,33.673,33.7087,33.6229,33.7015,15100.0
2010-12-10 12:30:00,47.17,47.22,47.16,47.2,18200.0,33.7015,33.7373,33.6944,33.723,18200.0
2010-12-10 12:40:00,47.21,47.32,47.2,47.24,64200.0,33.7301,33.8087,33.723,33.7515,64200.0
2010-12-10 12:50:00,47.23,47.23,47.14,47.15,21900.0,33.7444,33.7444,33.6801,33.6872,21900.0
2010-12-10 13:00:00,47.15,47.15,47.14,47.15,8300.0,33.6872,33.6872,33.6801,33.6872,8300.0
2010-12-10 13:10:00,47.14,47.28,47.14,47.23,32100.0,33.6801,33.7801,33.6801,33.7444,32100.0
2010-12-10 13:20:00,47.23,47.25,47.2,47.25,8900.0,33.7444,33.7587,33.723,33.7587,8900.0
2010-12-10 13:30:00,47.25,47.25,47.23,47.24,8600.0,33.7587,33.7587,33.7444,33.7515,8600.0
2010-12-10 13:40:00,47.23,47.24,47.23,47.23,7400.0,33.7444,33.7515,33.7444,33.7444,7400.0
2010-12-10 13:50:00,47.23,47.28,47.23,47.28,13400.0,33.7444,33.7801,33.7444,33.7801,13400.0
2010-12-10 14:00:00,47.28,47.29,47.27,47.27,13300.0,33.7801,33.7873,33.773,33.773,13300.0
2010-12-10 14:10:00,47.27,47.29,47.27,47.28,10500.0,33.773,33.7873,33.773,33.7801,10500.0
2010-12-10 14:20:00,47.28,47.32,47.28,47.31,15000.0,33.7801,33.8087,33.7801,33.8016,15000.0
2010-12-10 14:30:00,47.31,47.31,47.28,47.31,18600.0,33.8016,33.8016,33.7801,33.8016,18600.0
2010-12-10 14:40:00,47.3,47.35,47.3,47.35,22200.0,33.7944,33.8301,33.7944,33.8301,22200.0
2010-12-10 14:50:00,47.35,47.36,47.34,47.35,12600.0,33.8301,33.8373,33.823,33.8301,12600.0
2010-12-10 15:00:00,47.36,47.36,47.32,47.35,35500.0,33.8373,33.8373,33.8087,33.8301,35500.0
2010-12-10 15:10:00,47.36,47.36,47.32,47.34,37600.0,33.8373,33.8373,33.8087,33.823,37600.0
2010-12-10 15:20:00,47.33,47.35,47.32,47.33,20200.0,33.8159,33.8301,33.8087,33.8159,20200.0
2010-12-10 15:30:00,47.32,47.4,47.32,47.4,68000.0,33.8087,33.8659,33.8087,33.8659,68000.0
2010-12-10 15:40:00,47.39,47.4,47.32,47.33,42800.0,33.8587,33.8659,33.8087,33.8159,42800.0
2010-12-10 15:50:00,47.33,47.44,47.33,47.37,111000.0,33.8159,33.8944,33.8159,33.8444,111000.0
2010-12-13 09:30:00,47.46,47.74,47.35,47.73,36100.0,33.9087,34.1088,33.8301,34.1016,36100.0
2010-12-13 09:40:00,47.73,47.79,47.57,47.62,39600.0,34.1016,34.1445,33.9873,34.023,39600.0
2010-12-13 09:50:00,47.63,47.67,47.54,47.66,57300.0,34.0302,34.0588,33.9659,34.0516,57300.0
2010-12-13 10:00:00,47.66,47.68,47.58,47.61,84700.0,34.0516,34.0659,33.9945,34.0159,84700.0
2010-12-13 10:10:00,47.62,47.62,47.54,47.55,51400.0,34.023,34.023,33.9659,33.973,51400.0
2010-12-13 10:20:00,47.58,47.58,47.3,47.36,35100.0,33.9945,33.9945,33.7944,33.8373,35100.0
2010-12-13 10:30:00,47.35,47.37,47.3,47.34,64100.0,33.8301,33.8444,33.7944,33.823,64100.0
2010-12-13 10:40:00,47.33,47.36,47.24,47.34,27600.0,33.8159,33.8373,33.7515,33.823,27600.0
2010-12-13 10:50:00,47.33,47.35,47.21,47.27,56300.0,33.8159,33.8301,33.7301,33.773,56300.0
2010-12-13 11:00:00,47.27,47.27,47.13,47.14,14000.0,33.773,33.773,33.673,33.6801,14000.0
2010-12-13 11:10:00,47.13,47.18,47.11,47.17,42200.0,33.673,33.7087,33.6587,33.7015,42200.0
2010-12-13 11:20:00,47.16,47.16,47.03,47.04,32400.0,33.6944,33.6944,33.6015,33.6087,32400.0
2010-12-13 11:30:00,47.02,47.07,47.0,47.01,23900.0,33.5944,33.6301,33.5801,33.5872,23900.0
2010-12-13 11:40:00,47.0,47.1,46.98,47.09,55000.0,33.5801,33.6515,33.5658,33.6444,55000.0
2010-12-13 11:50:00,47.08,47.11,46.99,47.01,19400.0,33.6372,33.6587,33.5729,33.5872,19400.0
2010-12-13 12:00:00,47.0,47.17,47.0,47.17,71300.0,33.5801,33.7015,33.5801,33.7015,71300.0
2010-12-13 12:10:00,47.16,47.24,47.16,47.22,12900.0,33.6944,33.7515,33.6944,33.7373,12900.0
2010-12-13 12:20:00,47.23,47.24,47.2,47.2,5600.0,33.7444,33.7515,33.723,33.723,5600.0
2010-12-13 12:30:00,47.2,47.25,47.2,47.25,9400.0,33.723,33.7587,33.723,33.7587,9400.0
2010-12-13 12:40:00,47.24,47.27,47.21,47.23,26300.0,33.7515,33.773,33.7301,33.7444,26300.0
2010-12-13 12:50:00,47.24,47.24,47.19,47.2,5300.0,33.7515,33.7515,33.7158,33.723,5300.0
2010-12-13 13:00:00,47.19,47.19,47.16,47.17,10500.0,33.7158,33.7158,33.6944,33.7015,10500.0
2010-12-13 13:10:00,47.15,47.18,47.11,47.17,39700.0,33.6872,33.7087,33.6587,33.7015,39700.0
2010-12-13 13:20:00,47.17,47.17,47.13,47.15,10300.0,33.7015,33.7015,33.673,33.6872,10300.0
2010-12-13 13:30:00,47.15,47.15,47.11,47.13,19500.0,33.6872,33.6872,33.6587,33.673,19500.0
2010-12-13 13:40:00,47.13,47.13,47.12,47.13,5000.0,33.673,33.673,33.6658,33.673,5000.0
2010-12-13 13:50:00,47.13,47.13,47.1,47.11,14400.0,33.673,33.673,33.6515,33.6587,14400.0
2010-12-13 14:00:00,47.11,47.16,47.11,47.15,8800.0,33.6587,33.6944,33.6587,33.6872,8800.0
2010-12-13 14:10:00,47.14,47.17,47.14,47.16,11300.0,33.6801,33.7015,33.6801,33.6944,11300.0
2010-12-13 14:20:00,47.17,47.18,47.16,47.18,9500.0,33.7015,33.7087,33.6944,33.7087,9500.0
2010-12-13 14:30:00,47.18,47.21,47.18,47.2,5000.0,33.7087,33.7301,33.7087,33.723,5000.0
2010-12-13 14:40:00,47.21,47.21,47.2,47.21,6600.0,33.7301,33.7301,33.723,33.7301,6600.0
2010-12-13 14:50:00,47.2,47.26,47.2,47.25,62200.0,33.723,33.7658,33.723,33.7587,62200.0
2010-12-13 15:00:00,47.25,47.27,47.24,47.24,57700.0,33.7587,33.773,33.7515,33.7515,57700.0
2010-12-13 15:10:00,47.25,47.25,47.2,47.21,26600.0,33.7587,33.7587,33.723,33.7301,26600.0
2010-12-13 15:20:00,47.21,47.21,47.15,47.15,24100.0,33.7301,33.7301,33.6872,33.6872,24100.0
2010-12-13 15:30:00,47.15,47.22,47.14,47.21,40000.0,33.6872,33.7373,33.6801,33.7301,40000.0
2010-12-13 15:40:00,47.21,47.22,47.1,47.15,71400.0,33.7301,33.7373,33.6515,33.6872,71400.0
2010-12-13 15:50:00,47.15,47.16,47.09,47.11,76400.0,33.6872,33.6944,33.6444,33.6587,76400.0
2010-12-14 09:30:00,47.13,47.28,47.07,47.2,31700.0,33.673,33.7801,33.6301,33.723,31700.0
2010-12-14 09:40:00,47.2,47.34,47.2,47.33,16100.0,33.723,33.823,33.723,33.8159,16100.0
2010-12-14 09:50:00,47.34,47.46,47.33,47.4,22300.0,33.823,33.9087,33.8159,33.8659,22300.0
2010-12-14 10:00:00,47.4,47.46,47.35,47.4,28400.0,33.8659,33.9087,33.8301,33.8659,28400.0
2010-12-14 10:10:00,47.4,47.43,47.37,47.43,34400.0,33.8659,33.8873,33.8444,33.8873,34400.0
2010-12-14 10:20:00,47.43,47.52,47.4,47.4,11200.0,33.8873,33.9516,33.8659,33.8659,11200.0
2010-12-14 10:30:00,47.4,47.4,47.33,47.34,11700.0,33.8659,33.8659,33.8159,33.823,11700.0
2010-12-14 10:40:00,47.34,47.4,47.34,47.36,33800.0,33.823,33.8659,33.823,33.8373,33800.0
2010-12-14 10:50:00,47.36,47.38,47.34,47.35,14600.0,33.8373,33.8516,33.823,33.8301,14600.0
2010-12-14 11:00:00,47.35,47.46,47.35,47.42,25200.0,33.8301,33.9087,33.8301,33.8802,25200.0
2010-12-14 11:10:00,47.42,47.5,47.41,47.5,63800.0,33.8802,33.9373,33.873,33.9373,63800.0
2010-12-14 11:20:00,47.51,47.53,47.42,47.47,12400.0,33.9445,33.9587,33.8802,33.9159,12400.0
2010-12-14 11:30:00,47.47,47.48,47.42,47.42,15000.0,33.9159,33.923,33.8802,33.8802,15000.0
2010-12-14 11:40:00,47.41,47.48,47.39,47.47,28100.0,33.873,33.923,33.8587,33.9159,28100.0
2010-12-14 11:50:00,47.46,47.48,47.42,47.47,37900.0,33.9087,33.923,33.8802,33.9159,37900.0
2010-12-14 12:00:00,47.47,47.48,47.45,47.45,12700.0,33.9159,33.923,33.9016,33.9016,12700.0
2010-12-14 12:10:00,47.45,47.47,47.43,47.47,51800.0,33.9016,33.9159,33.8873,33.9159,51800.0
2010-12-14 12:20:00,47.47,47.51,47.43,47.5,45400.0,33.9159,33.9445,33.8873,33.9373,45400.0
2010-12-14 12:30:00,47.52,47.55,47.47,47.49,31100.0,33.9516,33.973,33.9159,33.9302,31100.0
2010-12-14 12:40:00,47.49,47.56,47.48,47.56,4000.0,33.9302,33.9802,33.923,33.9802,4000.0
2010-12-14 12:50:00,47.56,47.61,47.55,47.55,12700.0,33.9802,34.0159,33.973,33.973,12700.0
2010-12-14 13:00:00,47.56,47.58,47.55,47.55,23000.0,33.9802,33.9945,33.973,33.973,23000.0
2010-12-14 13:10:00,47.55,47.58,47.55,47.58,11900.0,33.973,33.9945,33.973,33.9945,11900.0
2010-12-14 13:20:00,47.57,47.57,47.54,47.54,7700.0,33.9873,33.9873,33.9659,33.9659,7700.0
2010-12-14 13:30:00,47.55,47.55,47.51,47.54,9800.0,33.973,33.973,33.9445,33.9659,9800.0
2010-12-14 13:40:00,47.54,47.65,47.5,47.65,124300.0,33.9659,34.0445,33.9373,34.0445,124300.0
2010-12-14 13:50:00,47.65,47.65,47.57,47.59,36900.0,34.0445,34.0445,33.9873,34.0016,36900.0
2010-12-14 14:00:00,47.59,47.63,47.59,47.62,20300.0,34.0016,34.0302,34.0016,34.023,20300.0
2010-12-14 14:10:00,47.62,47.65,47.47,47.51,172700.0,34.023,34.0445,33.9159,33.9445,172700.0
2010-12-14 14:20:00,47.54,47.62,47.53,47.6,15800.0,33.9659,34.023,33.9587,34.0088,15800.0
2010-12-14 14:30:00,47.61,47.71,47.59,47.71,19700.0,34.0159,34.0873,34.0016,34.0873,19700.0
2010-12-14 14:40:00,47.71,47.71,47.59,47.59,40000.0,34.0873,34.0873,34.0016,34.0016,40000.0
2010-12-14 14:50:00,47.59,47.6,47.55,47.58,34100.0,34.0016,34.0088,33.973,33.9945,34100.0
2010-12-14 15:00:00,47.59,47.6,47.56,47.57,24900.0,34.0016,34.0088,33.9802,33.9873,24900.0
2010-12-14 15:10:00,47.58,47.58,47.53,47.55,18300.0,33.9945,33.9945,33.9587,33.973,18300.0
2010-12-14 15:20:00,47.54,47.54,47.46,47.51,91200.0,33.9659,33.9659,33.9087,33.9445,91200.0
2010-12-14 15:30:00,47.5,47.57,47.47,47.48,35800.0,33.9373,33.9873,33.9159,33.923,35800.0
2010-12-14 15:40:00,47.48,47.56,47.44,47.55,61500.0,33.923,33.9802,33.8944,33.973,61500.0
2010-12-14 15:50:00,47.54,47.66,47.53,47.63,184000.0,33.9659,34.0516,33.9587,34.0302,184000.0
2010-12-15 09:30:00,47.7,47.75,47.51,47.61,24400.0,34.0802,34.1159,33.9445,34.0159,24400.0
2010-12-15 09:40:00,47.6,47.62,47.51,47.57,10900.0,34.0088,34.023,33.9445,33.9873,10900.0
2010-12-15 09:50:00,47.59,47.63,47.58,47.6,25800.0,34.0016,34.0302,33.9945,34.0088,25800.0
2010-12-15 10:00:00,47.6,47.63,47.59,47.63,20200.0,34.0088,34.0302,34.0016,34.0302,20200.0
2010-12-15 10:10:00,47.62,47.67,47.59,47.61,36800.0,34.023,34.0588,34.0016,34.0159,36800.0
2010-12-15 10:20:00,47.6,47.71,47.59,47.65,59600.0,34.0088,34.0873,34.0016,34.0445,59600.0
2010-12-15 10:30:00,47.66,47.68,47.62,47.62,4900.0,34.0516,34.0659,34.023,34.023,4900.0
2010-12-15 10:40:00,47.62,47.63,47.56,47.63,25800.0,34.023,34.0302,33.9802,34.0302,25800.0
2010-12-15 10:50:00,47.62,47.65,47.61,47.64,7700.0,34.023,34.0445,34.0159,34.0373,7700.0
2010-12-15 11:00:00,47.64,47.65,47.62,47.62,4500.0,34.0373,34.0445,34.023,34.023,4500.0
2010-12-15 11:10:00,47.63,47.64,47.58,47.61,9000.0,34.0302,34.0373,33.9945,34.0159,9000.0
2010-12-15 11:20:00,47.61,47.66,47.61,47.65,13900.0,34.0159,34.0516,34.0159,34.0445,13900.0
2010-12-15 11:30:00,47.65,47.67,47.64,47.65,11900.0,34.0445,34.0588,34.0373,34.0445,11900.0
2010-12-15 11:40:00,47.65,47.69,47.65,47.68,17200.0,34.0445,34.0731,34.0445,34.0659,17200.0
2010-12-15 11:50:00,47.68,47.72,47.67,47.69,9200.0,34.0659,34.0945,34.0588,34.0731,9200.0
2010-12-15 12:00:00,47.69,47.72,47.66,47.72,18500.0,34.0731,34.0945,34.0516,34.0945,18500.0
2010-12-15 12:10:00,47.72,47.72,47.69,47.7,9200.0,34.0945,34.0945,34.0731,34.0802,9200.0
2010-12-15 12:20:00,47.7,47.73,47.65,47.72,80500.0,34.0802,34.1016,34.0445,34.0945,80500.0
2010-12-15 12:30:00,47.72,47.82,47.72,47.82,22300.0,34.0945,34.1659,34.0945,34.1659,22300.0
2010-12-15 12:40:00,47.83,47.88,47.77,47.82,44600.0,34.1731,34.2088,34.1302,34.1659,44600.0
2010-12-15 12:50:00,47.83,47.85,47.82,47.85,18500.0,34.1731,34.1874,34.1659,34.1874,18500.0
2010-12-15 13:00:00,47.84,47.86,47.83,47.83,18100.0,34.1802,34.1945,34.1731,34.1731,18100.0
2010-12-15 13:10:00,47.84,47.86,47.82,47.83,6900.0,34.1802,34.1945,34.1659,34.1731,6900.0
2010-12-15 13:20:00,47.81,47.81,47.79,47.8,12100.0,34.1588,34.1588,34.1445,34.1517,12100.0
2010-12-15 13:30:00,47.79,47.8,47.73,47.77,11100.0,34.1445,34.1517,34.1016,34.1302,11100.0
2010-12-15 13:40:00,47.77,47.77,47.69,47.74,18800.0,34.1302,34.1302,34.0731,34.1088,18800.0
2010-12-15 13:50:00,47.74,47.79,47.74,47.78,6300.0,34.1088,34.1445,34.1088,34.1374,6300.0
2010-12-15 14:00:00,47.78,47.8,47.62,47.69,93700.0,34.1374,34.1517,34.023,34.0731,93700.0
2010-12-15 14:10:00,47.7,47.71,47.66,47.71,9400.0,34.0802,34.0873,34.0516,34.0873,9400.0
2010-12-15 14:20:00,47.7,47.73,47.69,47.71,15700.0,34.0802,34.1016,34.0731,34.0873,15700.0
2010-12-15 14:30:00,47.7,47.7,47.62,47.68,18100.0,34.0802,34.0802,34.023,34.0659,18100.0
2010-12-15 14:40:00,47.67,47.68,47.6,47.66,9500.0,34.0588,34.0659,34.0088,34.0516,9500.0
2010-12-15 14:50:00,47.66,47.68,47.57,47.68,24000.0,34.0516,34.0659,33.9873,34.0659,24000.0
2010-12-15 15:00:00,47.68,47.72,47.67,47.72,25900.0,34.0659,34.0945,34.0588,34.0945,25900.0
2010-12-15 15:10:00,47.71,47.71,47.65,47.66,13300.0,34.0873,34.0873,34.0445,34.0516,13300.0
2010-12-15 15:20:00,47.65,47.74,47.62,47.7,29300.0,34.0445,34.1088,34.023,34.0802,29300.0
2010-12-15 15:30:00,47.7,47.72,47.67,47.69,30800.0,34.0802,34.0945,34.0588,34.0731,30800.0
2010-12-15 15:40:00,47.7,47.71,47.6,47.62,31400.0,34.0802,34.0873,34.0088,34.023,31400.0
2010-12-15 15:50:00,47.62,47.8,47.61,47.71,262000.0,34.023,34.1517,34.0159,34.0873,262000.0
2010-12-16 09:30:00,47.63,47.85,47.57,47.79,22300.0,34.0302,34.1874,33.9873,34.1445,22300.0
2010-12-16 09:40:00,47.79,47.8,47.63,47.65,26900.0,34.1445,34.1517,34.0302,34.0445,26900.0
2010-12-16 09:50:00,47.63,47.66,47.51,47.58,25400.0,34.0302,34.0516,33.9445,33.9945,25400.0
2010-12-16 10:00:00,47.6,47.76,47.6,47.63,13200.0,34.0088,34.1231,34.0088,34.0302,13200.0
2010-12-16 10:10:00,47.61,47.63,47.57,47.61,12800.0,34.0159,34.0302,33.9873,34.0159,12800.0
2010-12-16 10:20:00,47.64,47.65,47.6,47.63,7000.0,34.0373,34.0445,34.0088,34.0302,7000.0
2010-12-16 10:30:00,47.63,47.66,47.61,47.64,5000.0,34.0302,34.0516,34.0159,34.0373,5000.0
2010-12-16 10:40:00,47.64,47.73,47.63,47.73,6600.0,34.0373,34.1016,34.0302,34.1016,6600.0
2010-12-16 10:50:00,47.73,47.73,47.69,47.69,10400.0,34.1016,34.1016,34.0731,34.0731,10400.0
2010-12-16 11:00:00,47.69,47.72,47.66,47.69,7700.0,34.0731,34.0945,34.0516,34.0731,7700.0
2010-12-16 11:10:00,47.69,47.7,47.63,47.67,49600.0,34.0731,34.0802,34.0302,34.0588,49600.0
2010-12-16 11:20:00,47.68,47.81,47.66,47.79,11500.0,34.0659,34.1588,34.0516,34.1445,11500.0
2010-12-16 11:30:00,47.79,47.84,47.79,47.84,8200.0,34.1445,34.1802,34.1445,34.1802,8200.0
2010-12-16 11:40:00,47.84,47.88,47.84,47.84,4700.0,34.1802,34.2088,34.1802,34.1802,4700.0
2010-12-16 11:50:00,47.85,47.88,47.83,47.85,9500.0,34.1874,34.2088,34.1731,34.1874,9500.0
2010-12-16 12:00:00,47.85,47.87,47.77,47.82,31200.0,34.1874,34.2017,34.1302,34.1659,31200.0
2010-12-16 12:10:00,47.84,47.87,47.8,47.85,31100.0,34.1802,34.2017,34.1517,34.1874,31100.0
2010-12-16 12:20:00,47.85,47.87,47.83,47.84,6500.0,34.1874,34.2017,34.1731,34.1802,6500.0
2010-12-16 12:30:00,47.85,47.88,47.85,47.87,7000.0,34.1874,34.2088,34.1874,34.2017,7000.0
2010-12-16 12:40:00,47.86,47.92,47.8,47.91,63600.0,34.1945,34.2374,34.1517,34.2302,63600.0
2010-12-16 12:50:00,47.9,47.97,47.9,47.97,9800.0,34.2231,34.2731,34.2231,34.2731,9800.0
2010-12-16 13:00:00,47.96,47.97,47.91,47.91,10800.0,34.266,34.2731,34.2302,34.2302,10800.0
2010-12-16 13:10:00,47.91,47.96,47.9,47.94,9500.0,34.2302,34.266,34.2231,34.2517,9500.0
2010-12-16 13:20:00,47.94,47.96,47.93,47.93,2900.0,34.2517,34.266,34.2445,34.2445,2900.0
2010-12-16 13:30:00,47.92,47.93,47.85,47.85,8500.0,34.2374,34.2445,34.1874,34.1874,8500.0
2010-12-16 13:40:00,47.86,47.91,47.86,47.89,9400.0,34.1945,34.2302,34.1945,34.216,9400.0
2010-12-16 13:50:00,47.89,47.89,47.85,47.88,9700.0,34.216,34.216,34.1874,34.2088,9700.0
2010-12-16 14:00:00,47.89,47.94,47.89,47.93,9500.0,34.216,34.2517,34.216,34.2445,9500.0
2010-12-16 14:10:00,47.94,47.96,47.9,47.91,19100.0,34.2517,34.266,34.2231,34.2302,19100.0
2010-12-16 14:20:00,47.9,47.98,47.9,47.98,11700.0,34.2231,34.2803,34.2231,34.2803,11700.0
2010-12-16 14:30:00,47.96,47.99,47.9,47.98,106600.0,34.266,34.2874,34.2231,34.2803,106600.0
2010-12-16 14:40:00,47.98,48.02,47.94,48.01,27100.0,34.2803,34.3088,34.2517,34.3017,27100.0
2010-12-16 14:50:00,48.01,48.03,47.96,48.02,10600.0,34.3017,34.316,34.266,34.3088,10600.0
2010-12-16 15:00:00,48.02,48.08,47.99,47.99,34300.0,34.3088,34.3517,34.2874,34.2874,34300.0
2010-12-16 15:10:00,47.99,48.02,47.97,47.97,18800.0,34.2874,34.3088,34.2731,34.2731,18800.0
2010-12-16 15:20:00,47.98,48.06,47.96,48.04,34700.0,34.2803,34.3374,34.266,34.3231,34700.0
2010-12-16 15:30:00,48.04,48.09,47.99,48.06,59700.0,34.3231,34.3588,34.2874,34.3374,59700.0
2010-12-16 15:40:00,48.06,48.06,47.99,48.01,28000.0,34.3374,34.3374,34.2874,34.3017,28000.0
2010-12-16 15:50:00,48.02,48.07,48.01,48.07,70200.0,34.3088,34.3446,34.3017,34.3446,70200.0
2010-12-17 09:30:00,48.22,48.23,47.95,48.04,300100.0,34.4517,34.4589,34.2588,34.3231,300100.0
2010-12-17 09:40:00,48.07,48.18,48.06,48.1,22600.0,34.3446,34.4231,34.3374,34.366,22600.0
2010-12-17 09:50:00,48.1,48.15,48.09,48.1,26600.0,34.366,34.4017,34.3588,34.366,26600.0
2010-12-17 10:00:00,48.11,48.15,48.07,48.15,12200.0,34.3731,34.4017,34.3446,34.4017,12200.0
2010-12-17 10:10:00,48.14,48.19,48.1,48.15,28700.0,34.3946,34.4303,34.366,34.4017,28700.0
2010-12-17 10:20:00,48.16,48.2,48.1,48.19,39800.0,34.4089,34.4374,34.366,34.4303,39800.0
2010-12-17 10:30:00,48.21,48.26,48.21,48.23,9400.0,34.4446,34.4803,34.4446,34.4589,9400.0
2010-12-17 10:40:00,48.22,48.22,48.16,48.22,21000.0,34.4517,34.4517,34.4089,34.4517,21000.0
2010-12-17 10:50:00,48.23,48.26,48.17,48.18,16200.0,34.4589,34.4803,34.416,34.4231,16200.0
2010-12-17 11:00:00,48.2,48.31,48.19,48.29,100100.0,34.4374,34.516,34.4303,34.5017,100100.0
2010-12-17 11:10:00,48.29,48.37,48.27,48.34,16800.0,34.5017,34.5589,34.4875,34.5375,16800.0
2010-12-17 11:20:00,48.34,48.38,48.26,48.38,25000.0,34.5375,34.566,34.4803,34.566,25000.0
2010-12-17 11:30:00,48.38,48.39,48.35,48.35,10400.0,34.566,34.5732,34.5446,34.5446,10400.0
2010-12-17 11:40:00,48.35,48.42,48.35,48.42,11800.0,34.5446,34.5946,34.5446,34.5946,11800.0
2010-12-17 11:50:00,48.42,48.52,48.42,48.51,43200.0,34.5946,34.6661,34.5946,34.6589,43200.0
2010-12-17 12:00:00,48.5,48.54,48.49,48.5,20800.0,34.6518,34.6804,34.6446,34.6518,20800.0
2010-12-17 12:10:00,48.5,48.54,48.48,48.5,29400.0,34.6518,34.6804,34.6375,34.6518,29400.0
2010-12-17 12:20:00,48.5,48.52,48.49,48.5,11800.0,34.6518,34.6661,34.6446,34.6518,11800.0
2010-12-17 12:30:00,48.5,48.51,48.49,48.49,13300.0,34.6518,34.6589,34.6446,34.6446,13300.0
2010-12-17 12:40:00,48.49,48.53,48.49,48.49,16700.0,34.6446,34.6732,34.6446,34.6446,16700.0
2010-12-17 12:50:00,48.49,48.56,48.48,48.55,33900.0,34.6446,34.6946,34.6375,34.6875,33900.0
2010-12-17 13:00:00,48.55,48.55,48.49,48.52,17500.0,34.6875,34.6875,34.6446,34.6661,17500.0
2010-12-17 13:10:00,48.52,48.54,48.49,48.51,13200.0,34.6661,34.6804,34.6446,34.6589,13200.0
2010-12-17 13:20:00,48.5,48.51,48.39,48.4,12500.0,34.6518,34.6589,34.5732,34.5803,12500.0
2010-12-17 13:30:00,48.39,48.43,48.39,48.4,13100.0,34.5732,34.6018,34.5732,34.5803,13100.0
2010-12-17 13:40:00,48.39,48.42,48.38,48.4,8400.0,34.5732,34.5946,34.566,34.5803,8400.0
2010-12-17 13:50:00,48.41,48.43,48.39,48.4,28600.0,34.5875,34.6018,34.5732,34.5803,28600.0
2010-12-17 14:00:00,48.39,48.39,48.35,48.35,12600.0,34.5732,34.5732,34.5446,34.5446,12600.0
2010-12-17 14:10:00,48.35,48.36,48.25,48.26,33800.0,34.5446,34.5518,34.4732,34.4803,33800.0
2010-12-17 14:20:00,48.26,48.26,48.22,48.23,18000.0,34.4803,34.4803,34.4517,34.4589,18000.0
2010-12-17 14:30:00,48.24,48.26,48.18,48.25,27800.0,34.466,34.4803,34.4231,34.4732,27800.0
2010-12-17 14:40:00,48.25,48.26,48.23,48.23,10000.0,34.4732,34.4803,34.4589,34.4589,10000.0
2010-12-17 14:50:00,48.24,48.31,48.21,48.31,19800.0,34.466,34.516,34.4446,34.516,19800.0
2010-12-17 15:00:00,48.31,48.33,48.25,48.26,21800.0,34.516,34.5303,34.4732,34.4803,21800.0
2010-12-17 15:10:00,48.27,48.28,48.22,48.24,24900.0,34.4875,34.4946,34.4517,34.466,24900.0
2010-12-17 15:20:00,48.24,48.25,48.18,48.19,29400.0,34.466,34.4732,34.4231,34.4303,29400.0
2010-12-17 15:30:00,48.18,48.23,48.16,48.17,30800.0,34.4231,34.4589,34.4089,34.416,30800.0
2010-12-17 15:40:00,48.17,48.25,48.11,48.24,81800.0,34.416,34.4732,34.3731,34.466,81800.0
2010-12-17 15:50:00,48.25,48.37,48.15,48.32,143700.0,34.4732,34.5589,34.4017,34.5232,143700.0
2010-12-20 09:30:00,48.23,48.3,48.0,48.25,36100.0,34.4589,34.5089,34.2945,34.4732,36100.0
2010-12-20 09:40:00,48.26,48.26,48.05,48.06,24800.0,34.4803,34.4803,34.3303,34.3374,24800.0
2010-12-20 09:50:00,48.08,48.12,48.01,48.03,18000.0,34.3517,34.3803,34.3017,34.316,18000.0
2010-12-20 10:00:00,48.02,48.05,47.87,47.88,23300.0,34.3088,34.3303,34.2017,34.2088,23300.0
2010-12-20 10:10:00,47.89,47.9,47.68,47.71,44900.0,34.216,34.2231,34.0659,34.0873,44900.0
2010-12-20 10:20:00,47.71,47.73,47.67,47.71,15100.0,34.0873,34.1016,34.0588,34.0873,15100.0
2010-12-20 10:30:00,47.72,47.75,47.7,47.72,25700.0,34.0945,34.1159,34.0802,34.0945,25700.0
2010-12-20 10:40:00,47.72,47.73,47.67,47.69,24800.0,34.0945,34.1016,34.0588,34.0731,24800.0
2010-12-20 10:50:00,47.69,47.72,47.65,47.65,14600.0,34.0731,34.0945,34.0445,34.0445,14600.0
2010-12-20 11:00:00,47.63,47.66,47.56,47.56,22000.0,34.0302,34.0516,33.9802,33.9802,22000.0
2010-12-20 11:10:00,47.57,47.59,47.49,47.5,16300.0,33.9873,34.0016,33.9302,33.9373,16300.0
2010-12-20 11:20:00,47.5,47.5,47.39,47.46,20700.0,33.9373,33.9373,33.8587,33.9087,20700.0
2010-12-20 11:30:00,47.46,47.49,47.45,47.49,16400.0,33.9087,33.9302,33.9016,33.9302,16400.0
2010-12-20 11:40:00,47.49,47.5,47.48,47.49,13500.0,33.9302,33.9373,33.923,33.9302,13500.0
2010-12-20 11:50:00,47.48,47.48,47.47,47.47,9200.0,33.923,33.923,33.9159,33.9159,9200.0
2010-12-20 12:00:00,47.48,47.49,47.45,47.47,56800.0,33.923,33.9302,33.9016,33.9159,56800.0
2010-12-20 12:10:00,47.47,47.6,47.47,47.59,22600.0,33.9159,34.0088,33.9159,34.0016,22600.0
2010-12-20 12:20:00,47.59,47.63,47.58,47.59,10800.0,34.0016,34.0302,33.9945,34.0016,10800.0
2010-12-20 12:30:00,47.58,47.63,47.56,47.63,20300.0,33.9945,34.0302,33.9802,34.0302,20300.0
2010-12-20 12:40:00,47.62,47.67,47.6,47.62,18100.0,34.023,34.0588,34.0088,34.023,18100.0
2010-12-20 12:50:00,47.6,47.61,47.56,47.61,9900.0,34.0088,34.0159,33.9802,34.0159,9900.0
2010-12-20 13:00:00,47.61,47.64,47.61,47.64,8900.0,34.0159,34.0373,34.0159,34.0373,8900.0
2010-12-20 13:10:00,47.63,47.64,47.59,47.59,7000.0,34.0302,34.0373,34.0016,34.0016,7000.0
2010-12-20 13:20:00,47.59,47.6,47.56,47.57,18700.0,34.0016,34.0088,33.9802,33.9873,18700.0
2010-12-20 13:30:00,47.56,47.59,47.56,47.59,13800.0,33.9802,34.0016,33.9802,34.0016,13800.0
2010-12-20 13:40:00,47.58,47.59,47.57,47.58,12200.0,33.9945,34.0016,33.9873,33.9945,12200.0
2010-12-20 13:50:00,47.58,47.61,47.58,47.61,6800.0,33.9945,34.0159,33.9945,34.0159,6800.0
2010-12-20 14:00:00,47.6,47.66,47.6,47.64,14900.0,34.0088,34.0516,34.0088,34.0373,14900.0
2010-12-20 14:10:00,47.64,47.68,47.62,47.63,20300.0,34.0373,34.0659,34.023,34.0302,20300.0
2010-12-20 14:20:00,47.63,47.64,47.59,47.6,11900.0,34.0302,34.0373,34.0016,34.0088,11900.0
2010-12-20 14:30:00,47.6,47.61,47.56,47.59,13200.0,34.0088,34.0159,33.9802,34.0016,13200.0
2010-12-20 14:40:00,47.6,47.61,47.58,47.59,10000.0,34.0088,34.0159,33.9945,34.0016,10000.0
2010-12-20 14:50:00,47.59,47.62,47.56,47.62,23200.0,34.0016,34.023,33.9802,34.023,23200.0
2010-12-20 15:00:00,47.61,47.69,47.61,47.67,41200.0,34.0159,34.0731,34.0159,34.0588,41200.0
2010-12-20 15:10:00,47.67,47.67,47.61,47.62,19000.0,34.0588,34.0588,34.0159,34.023,19000.0
2010-12-20 15:20:00,47.62,47.66,47.62,47.65,18500.0,34.023,34.0516,34.023,34.0445,18500.0
2010-12-20 15:30:00,47.66,47.66,47.61,47.63,32100.0,34.0516,34.0516,34.0159,34.0302,32100.0
2010-12-20 15:40:00,47.63,47.63,47.55,47.56,40700.0,34.0302,34.0302,33.973,33.9802,40700.0
2010-12-20 15:50:00,47.56,47.61,47.51,47.58,106900.0,33.9802,34.0159,33.9445,33.9945,106900.0
2010-12-21 09:30:00,47.56,47.68,47.29,47.68,26900.0,33.9802,34.0659,33.7873,34.0659,26900.0
2010-12-21 09:40:00,47.67,47.75,47.62,47.68,12100.0,34.0588,34.1159,34.023,34.0659,12100.0
2010-12-21 09:50:00,47.68,47.74,47.62,47.72,41300.0,34.0659,34.1088,34.023,34.0945,41300.0
2010-12-21 10:00:00,47.72,47.87,47.72,47.86,21900.0,34.0945,34.2017,34.0945,34.1945,21900.0
2010-12-21 10:10:00,47.87,47.87,47.81,47.83,19400.0,34.2017,34.2017,34.1588,34.1731,19400.0
2010-12-21 10:20:00,47.82,47.89,47.82,47.85,12900.0,34.1659,34.216,34.1659,34.1874,12900.0
2010-12-21 10:30:00,47.85,47.87,47.8,47.81,8700.0,34.1874,34.2017,34.1517,34.1588,8700.0
2010-12-21 10:40:00,47.8,47.81,47.78,47.79,9200.0,34.1517,34.1588,34.1374,34.1445,9200.0
2010-12-21 10:50:00,47.79,47.84,47.78,47.8,11100.0,34.1445,34.1802,34.1374,34.1517,11100.0
2010-12-21 11:00:00,47.79,47.79,47.73,47.76,10600.0,34.1445,34.1445,34.1016,34.1231,10600.0
2010-12-21 11:10:00,47.75,47.75,47.69,47.69,12600.0,34.1159,34.1159,34.0731,34.0731,12600.0
2010-12-21 11:20:00,47.69,47.7,47.65,47.69,11000.0,34.0731,34.0802,34.0445,34.0731,11000.0
2010-12-21 11:30:00,47.69,47.7,47.64,47.65,6000.0,34.0731,34.0802,34.0373,34.0445,6000.0
2010-12-21 11:40:00,47.66,47.67,47.59,47.59,8900.0,34.0516,34.0588,34.0016,34.0016,8900.0
2010-12-21 11:50:00,47.59,47.62,47.58,47.6,8800.0,34.0016,34.023,33.9945,34.0088,8800.0
2010-12-21 12:00:00,47.59,47.61,47.58,47.6,7400.0,34.0016,34.0159,33.9945,34.0088,7400.0
2010-12-21 12:10:00,47.61,47.64,47.6,47.6,6900.0,34.0159,34.0373,34.0088,34.0088,6900.0
2010-12-21 12:20:00,47.61,47.64,47.58,47.61,11500.0,34.0159,34.0373,33.9945,34.0159,11500.0
2010-12-21 12:30:00,47.62,47.63,47.6,47.61,5900.0,34.023,34.0302,34.0088,34.0159,5900.0
2010-12-21 12:40:00,47.6,47.65,47.58,47.6,8800.0,34.0088,34.0445,33.9945,34.0088,8800.0
2010-12-21 12:50:00,47.6,47.61,47.58,47.61,3500.0,34.0088,34.0159,33.9945,34.0159,3500.0
2010-12-21 13:00:00,47.59,47.61,47.58,47.59,8000.0,34.0016,34.0159,33.9945,34.0016,8000.0
2010-12-21 13:10:00,47.59,47.61,47.57,47.58,8300.0,34.0016,34.0159,33.9873,33.9945,8300.0
2010-12-21 13:20:00,47.59,47.6,47.54,47.57,16700.0,34.0016,34.0088,33.9659,33.9873,16700.0
2010-12-21 13:30:00,47.57,47.59,47.56,47.57,8100.0,33.9873,34.0016,33.9802,33.9873,8100.0
2010-12-21 13:40:00,47.58,47.6,47.55,47.56,12700.0,33.9945,34.0088,33.973,33.9802,12700.0
2010-12-21 13:50:00,47.56,47.56,47.52,47.53,8000.0,33.9802,33.9802,33.9516,33.9587,8000.0
2010-12-21 14:00:00,47.53,47.53,47.5,47.52,10400.0,33.9587,33.9587,33.9373,33.9516,10400.0
2010-12-21 14:10:00,47.52,47.53,47.49,47.5,10300.0,33.9516,33.9587,33.9302,33.9373,10300.0
2010-12-21 14:20:00,47.5,47.52,47.49,47.51,7500.0,33.9373,33.9516,33.9302,33.9445,7500.0
2010-12-21 14:30:00,47.51,47.55,47.51,47.54,5400.0,33.9445,33.973,33.9445,33.9659,5400.0
2010-12-21 14:40:00,47.54,47.54,47.5,47.51,9200.0,33.9659,33.9659,33.9373,33.9445,9200.0
2010-12-21 14:50:00,47.5,47.54,47.5,47.53,10900.0,33.9373,33.9659,33.9373,33.9587,10900.0
2010-12-21 15:00:00,47.52,47.57,47.52,47.55,9200.0,33.9516,33.9873,33.9516,33.973,9200.0
2010-12-21 15:10:00,47.56,47.56,47.55,47.56,8400.0,33.9802,33.9802,33.973,33.9802,8400.0
2010-12-21 15:20:00,47.56,47.6,47.55,47.59,20900.0,33.9802,34.0088,33.973,34.0016,20900.0
2010-12-21 15:30:00,47.59,47.62,47.56,47.6,37100.0,34.0016,34.023,33.9802,34.0088,37100.0
2010-12-21 15:40:00,47.61,47.61,47.57,47.58,35800.0,34.0159,34.0159,33.9873,33.9945,35800.0
2010-12-21 15:50:00,47.57,47.63,47.56,47.6,54900.0,33.9873,34.0302,33.9802,34.0088,54900.0
2010-12-22 09:30:00,47.49,47.63,47.49,47.56,18500.0,33.9302,34.0302,33.9302,33.9802,18500.0
2010-12-22 09:40:00,47.62,47.66,47.52,47.64,9000.0,34.023,34.0516,33.9516,34.0373,9000.0
2010-12-22 09:50:00,47.62,47.68,47.56,47.61,8700.0,34.023,34.0659,33.9802,34.0159,8700.0
2010-12-22 10:00:00,47.63,47.64,47.54,47.6,5600.0,34.0302,34.0373,33.9659,34.0088,5600.0
2010-12-22 10:10:00,47.6,47.69,47.57,47.69,20600.0,34.0088,34.0731,33.9873,34.0731,20600.0
2010-12-22 10:20:00,47.68,47.77,47.68,47.77,15200.0,34.0659,34.1302,34.0659,34.1302,15200.0
2010-12-22 10:30:00,47.76,47.83,47.75,47.82,24800.0,34.1231,34.1731,34.1159,34.1659,24800.0
2010-12-22 10:40:00,47.83,47.88,47.8,47.86,17400.0,34.1731,34.2088,34.1517,34.1945,17400.0
2010-12-22 10:50:00,47.86,47.89,47.83,47.89,6300.0,34.1945,34.216,34.1731,34.216,6300.0
2010-12-22 11:00:00,47.88,47.88,47.86,47.87,3300.0,34.2088,34.2088,34.1945,34.2017,3300.0
2010-12-22 11:10:00,47.88,47.88,47.77,47.78,9000.0,34.2088,34.2088,34.1302,34.1374,9000.0
2010-12-22 11:20:00,47.78,47.82,47.78,47.81,20700.0,34.1374,34.1659,34.1374,34.1588,20700.0
2010-12-22 11:30:00,47.81,47.87,47.8,47.87,10300.0,34.1588,34.2017,34.1517,34.2017,10300.0
2010-12-22 11:40:00,47.86,47.92,47.86,47.92,11200.0,34.1945,34.2374,34.1945,34.2374,11200.0
2010-12-22 11:50:00,47.92,47.95,47.91,47.92,15200.0,34.2374,34.2588,34.2302,34.2374,15200.0
2010-12-22 12:00:00,47.91,47.98,47.91,47.92,14800.0,34.2302,34.2803,34.2302,34.2374,14800.0
2010-12-22 12:10:00,47.92,48.0,47.91,48.0,17000.0,34.2374,34.2945,34.2302,34.2945,17000.0
2010-12-22 12:20:00,48.0,48.06,47.99,48.04,13700.0,34.2945,34.3374,34.2874,34.3231,13700.0
2010-12-22 12:30:00,48.04,48.04,48.01,48.02,10000.0,34.3231,34.3231,34.3017,34.3088,10000.0
2010-12-22 12:40:00,48.03,48.03,48.0,48.0,5900.0,34.316,34.316,34.2945,34.2945,5900.0
2010-12-22 12:50:00,48.01,48.05,48.0,48.03,5900.0,34.3017,34.3303,34.2945,34.316,5900.0
2010-12-22 13:00:00,48.03,48.04,48.0,48.03,6700.0,34.316,34.3231,34.2945,34.316,6700.0
2010-12-22 13:10:00,48.02,48.05,48.01,48.05,6400.0,34.3088,34.3303,34.3017,34.3303,6400.0
2010-12-22 13:20:00,48.05,48.05,48.03,48.04,4200.0,34.3303,34.3303,34.316,34.3231,4200.0
2010-12-22 13:30:00,48.05,48.06,48.04,48.05,10000.0,34.3303,34.3374,34.3231,34.3303,10000.0
2010-12-22 13:40:00,48.05,48.09,48.02,48.07,20000.0,34.3303,34.3588,34.3088,34.3446,20000.0
2010-12-22 13:50:00,48.06,48.08,47.99,48.02,58200.0,34.3374,34.3517,34.2874,34.3088,58200.0
2010-12-22 14:00:00,48.03,48.06,47.95,47.96,17200.0,34.316,34.3374,34.2588,34.266,17200.0
2010-12-22 14:10:00,47.97,47.97,47.93,47.94,8300.0,34.2731,34.2731,34.2445,34.2517,8300.0
2010-12-22 14:20:00,47.94,48.0,47.94,48.0,10800.0,34.2517,34.2945,34.2517,34.2945,10800.0
2010-12-22 14:30:00,48.0,48.0,47.96,48.0,16400.0,34.2945,34.2945,34.266,34.2945,16400.0
2010-12-22 14:40:00,48.01,48.01,47.96,48.01,23300.0,34.3017,34.3017,34.266,34.3017,23300.0
2010-12-22 14:50:00,48.01,48.06,47.99,48.0,25500.0,34.3017,34.3374,34.2874,34.2945,25500.0
2010-12-22 15:00:00,48.01,48.02,47.98,48.01,18700.0,34.3017,34.3088,34.2803,34.3017,18700.0
2010-12-22 15:10:00,48.01,48.02,47.99,48.0,20700.0,34.3017,34.3088,34.2874,34.2945,20700.0
2010-12-22 15:20:00,48.01,48.06,47.98,48.03,40600.0,34.3017,34.3374,34.2803,34.316,40600.0
2010-12-22 15:30:00,48.03,48.04,47.99,47.99,42100.0,34.316,34.3231,34.2874,34.2874,42100.0
2010-12-22 15:40:00,48.0,48.0,47.97,47.97,19600.0,34.2945,34.2945,34.2731,34.2731,19600.0
2010-12-22 15:50:00,47.97,48.03,47.94,48.0,85000.0,34.2731,34.316,34.2517,34.2945,85000.0
2010-12-23 09:30:00,47.88,48.15,47.86,48.02,15200.0,34.2088,34.4017,34.1945,34.3088,15200.0
2010-12-23 09:40:00,48.01,48.08,47.93,48.0,24500.0,34.3017,34.3517,34.2445,34.2945,24500.0
2010-12-23 09:50:00,48.0,48.06,47.95,47.95,7700.0,34.2945,34.3374,34.2588,34.2588,7700.0
2010-12-23 10:00:00,47.96,48.01,47.93,48.01,5400.0,34.266,34.3017,34.2445,34.3017,5400.0
2010-12-23 10:10:00,48.01,48.03,47.97,48.02,8700.0,34.3017,34.316,34.2731,34.3088,8700.0
2010-12-23 10:20:00,48.02,48.05,47.98,48.04,34100.0,34.3088,34.3303,34.2803,34.3231,34100.0
2010-12-23 10:30:00,48.04,48.06,48.01,48.04,5800.0,34.3231,34.3374,34.3017,34.3231,5800.0
2010-12-23 10:40:00,48.04,48.06,47.99,48.04,22400.0,34.3231,34.3374,34.2874,34.3231,22400.0
2010-12-23 10:50:00,48.06,48.09,48.02,48.06,6500.0,34.3374,34.3588,34.3088,34.3374,6500.0
2010-12-23 11:00:00,48.06,48.09,48.02,48.07,7500.0,34.3374,34.3588,34.3088,34.3446,7500.0
2010-12-23 11:10:00,48.07,48.1,48.05,48.05,6200.0,34.3446,34.366,34.3303,34.3303,6200.0
2010-12-23 11:20:00,48.06,48.06,48.03,48.03,5900.0,34.3374,34.3374,34.316,34.316,5900.0
2010-12-23 11:30:00,48.04,48.06,48.01,48.05,6500.0,34.3231,34.3374,34.3017,34.3303,6500.0
2010-12-23 11:40:00,48.04,48.05,48.02,48.03,8600.0,34.3231,34.3303,34.3088,34.316,8600.0
2010-12-23 11:50:00,48.03,48.05,48.01,48.04,16200.0,34.316,34.3303,34.3017,34.3231,16200.0
2010-12-23 12:00:00,48.03,48.08,48.03,48.03,31200.0,34.316,34.3517,34.316,34.316,31200.0
2010-12-23 12:10:00,48.03,48.06,48.01,48.05,13800.0,34.316,34.3374,34.3017,34.3303,13800.0
2010-12-23 12:20:00,48.03,48.08,48.02,48.05,42400.0,34.316,34.3517,34.3088,34.3303,42400.0
2010-12-23 12:30:00,48.05,48.1,48.04,48.07,20400.0,34.3303,34.366,34.3231,34.3446,20400.0
2010-12-23 12:40:00,48.07,48.08,48.04,48.04,3500.0,34.3446,34.3517,34.3231,34.3231,3500.0
2010-12-23 12:50:00,48.04,48.1,48.04,48.09,13500.0,34.3231,34.366,34.3231,34.3588,13500.0
2010-12-23 13:00:00,48.09,48.1,48.02,48.02,4800.0,34.3588,34.366,34.3088,34.3088,4800.0
2010-12-23 13:10:00,48.02,48.05,48.01,48.01,9000.0,34.3088,34.3303,34.3017,34.3017,9000.0
2010-12-23 13:20:00,48.01,48.03,47.97,47.97,4600.0,34.3017,34.316,34.2731,34.2731,4600.0
2010-12-23 13:30:00,47.97,48.0,47.92,47.98,6900.0,34.2731,34.2945,34.2374,34.2803,6900.0
2010-12-23 13:40:00,47.98,47.99,47.97,47.99,5400.0,34.2803,34.2874,34.2731,34.2874,5400.0
2010-12-23 13:50:00,47.98,47.99,47.96,47.96,2800.0,34.2803,34.2874,34.266,34.266,2800.0
2010-12-23 14:00:00,47.96,48.0,47.95,47.99,3400.0,34.266,34.2945,34.2588,34.2874,3400.0
2010-12-23 14:10:00,47.99,47.99,47.95,47.95,4400.0,34.2874,34.2874,34.2588,34.2588,4400.0
2010-12-23 14:20:00,47.96,47.98,47.9,47.91,5000.0,34.266,34.2803,34.2231,34.2302,5000.0
2010-12-23 14:30:00,47.92,47.94,47.92,47.94,4300.0,34.2374,34.2517,34.2374,34.2517,4300.0
2010-12-23 14:40:00,47.95,47.95,47.89,47.9,6600.0,34.2588,34.2588,34.216,34.2231,6600.0
2010-12-23 14:50:00,47.91,47.94,47.89,47.9,16800.0,34.2302,34.2517,34.216,34.2231,16800.0
2010-12-23 15:00:00,47.89,47.9,47.89,47.89,8400.0,34.216,34.2231,34.216,34.216,8400.0
2010-12-23 15:10:00,47.89,47.89,47.85,47.89,21700.0,34.216,34.216,34.1874,34.216,21700.0
2010-12-23 15:20:00,47.89,47.92,47.88,47.92,8500.0,34.216,34.2374,34.2088,34.2374,8500.0
2010-12-23 15:30:00,47.92,47.92,47.89,47.91,9800.0,34.2374,34.2374,34.216,34.2302,9800.0
2010-12-23 15:40:00,47.91,47.94,47.9,47.9,17100.0,34.2302,34.2517,34.2231,34.2231,17100.0
2010-12-23 15:50:00,47.9,47.98,47.9,47.96,33000.0,34.2231,34.2803,34.2231,34.266,33000.0
2010-12-27 09:30:00,47.77,47.93,47.76,47.83,16800.0,34.1302,34.2445,34.1231,34.1731,16800.0
2010-12-27 09:40:00,47.8,47.81,47.69,47.7,7600.0,34.1517,34.1588,34.0731,34.0802,7600.0
2010-12-27 09:50:00,47.69,47.72,47.63,47.64,23300.0,34.0731,34.0945,34.0302,34.0373,23300.0
2010-12-27 10:00:00,47.64,47.64,47.55,47.55,18700.0,34.0373,34.0373,33.973,33.973,18700.0
2010-12-27 10:10:00,47.56,47.6,47.52,47.54,22500.0,33.9802,34.0088,33.9516,33.9659,22500.0
2010-12-27 10:20:00,47.57,47.65,47.57,47.61,7200.0,33.9873,34.0445,33.9873,34.0159,7200.0
2010-12-27 10:30:00,47.63,47.73,47.6,47.72,13900.0,34.0302,34.1016,34.0088,34.0945,13900.0
2010-12-27 10:40:00,47.71,47.77,47.68,47.77,17100.0,34.0873,34.1302,34.0659,34.1302,17100.0
2010-12-27 10:50:00,47.74,47.78,47.74,47.78,4800.0,34.1088,34.1374,34.1088,34.1374,4800.0
2010-12-27 11:00:00,47.8,47.87,47.79,47.87,7200.0,34.1517,34.2017,34.1445,34.2017,7200.0
2010-12-27 11:10:00,47.87,47.87,47.81,47.87,8400.0,34.2017,34.2017,34.1588,34.2017,8400.0
2010-12-27 11:20:00,47.88,47.93,47.87,47.92,3400.0,34.2088,34.2445,34.2017,34.2374,3400.0
2010-12-27 11:30:00,47.92,47.93,47.87,47.89,10200.0,34.2374,34.2445,34.2017,34.216,10200.0
2010-12-27 11:40:00,47.9,47.94,47.89,47.92,5100.0,34.2231,34.2517,34.216,34.2374,5100.0
2010-12-27 11:50:00,47.94,47.95,47.93,47.94,4200.0,34.2517,34.2588,34.2445,34.2517,4200.0
2010-12-27 12:00:00,47.95,47.95,47.89,47.93,6000.0,34.2588,34.2588,34.216,34.2445,6000.0
2010-12-27 12:10:00,47.93,47.96,47.9,47.9,3000.0,34.2445,34.266,34.2231,34.2231,3000.0
2010-12-27 12:20:00,47.9,47.9,47.84,47.84,3600.0,34.2231,34.2231,34.1802,34.1802,3600.0
2010-12-27 12:30:00,47.86,47.87,47.86,47.87,800.0,34.1945,34.2017,34.1945,34.2017,800.0
2010-12-27 12:40:00,47.86,47.86,47.82,47.84,4400.0,34.1945,34.1945,34.1659,34.1802,4400.0
2010-12-27 12:50:00,47.84,47.85,47.82,47.83,2700.0,34.1802,34.1874,34.1659,34.1731,2700.0
2010-12-27 13:00:00,47.83,47.99,47.83,47.84,47200.0,34.1731,34.2874,34.1731,34.1802,47200.0
2010-12-27 13:10:00,47.85,47.88,47.81,47.85,4000.0,34.1874,34.2088,34.1588,34.1874,4000.0
2010-12-27 13:20:00,47.86,47.86,47.84,47.84,1300.0,34.1945,34.1945,34.1802,34.1802,1300.0
2010-12-27 13:30:00,47.84,47.84,47.8,47.8,14300.0,34.1802,34.1802,34.1517,34.1517,14300.0
2010-12-27 13:40:00,47.8,47.81,47.79,47.79,4300.0,34.1517,34.1588,34.1445,34.1445,4300.0
2010-12-27 13:50:00,47.8,47.8,47.73,47.76,13400.0,34.1517,34.1517,34.1016,34.1231,13400.0
2010-12-27 14:00:00,47.76,47.8,47.75,47.75,6100.0,34.1231,34.1517,34.1159,34.1159,6100.0
2010-12-27 14:10:00,47.74,47.74,47.72,47.74,2800.0,34.1088,34.1088,34.0945,34.1088,2800.0
2010-12-27 14:20:00,47.73,47.86,47.71,47.73,66200.0,34.1016,34.1945,34.0873,34.1016,66200.0
2010-12-27 14:30:00,47.73,47.82,47.73,47.78,11700.0,34.1016,34.1659,34.1016,34.1374,11700.0
2010-12-27 14:40:00,47.78,47.78,47.76,47.77,4500.0,34.1374,34.1374,34.1231,34.1302,4500.0
2010-12-27 14:50:00,47.77,47.77,47.73,47.73,7400.0,34.1302,34.1302,34.1016,34.1016,7400.0
2010-12-27 15:00:00,47.73,47.74,47.7,47.72,16900.0,34.1016,34.1088,34.0802,34.0945,16900.0
2010-12-27 15:10:00,47.73,47.76,47.7,47.75,27500.0,34.1016,34.1231,34.0802,34.1159,27500.0
2010-12-27 15:20:00,47.75,47.76,47.73,47.73,11500.0,34.1159,34.1231,34.1016,34.1016,11500.0
2010-12-27 15:30:00,47.73,47.74,47.7,47.72,12100.0,34.1016,34.1088,34.0802,34.0945,12100.0
2010-12-27 15:40:00,47.72,47.75,47.72,47.72,15800.0,34.0945,34.1159,34.0945,34.0945,15800.0
2010-12-27 15:50:00,47.72,47.77,47.71,47.73,24000.0,34.0945,34.1302,34.0873,34.1016,24000.0
2010-12-28 09:30:00,47.81,47.81,47.65,47.65,14900.0,34.1588,34.1588,34.0445,34.0445,14900.0
2010-12-28 09:40:00,47.65,47.65,47.47,47.47,16300.0,34.0445,34.0445,33.9159,33.9159,16300.0
2010-12-28 09:50:00,47.48,47.48,47.42,47.44,13300.0,33.923,33.923,33.8802,33.8944,13300.0
2010-12-28 10:00:00,47.42,47.45,47.38,47.45,11100.0,33.8802,33.9016,33.8516,33.9016,11100.0
2010-12-28 10:10:00,47.45,47.46,47.37,47.37,4800.0,33.9016,33.9087,33.8444,33.8444,4800.0
2010-12-28 10:20:00,47.39,47.44,47.38,47.44,11300.0,33.8587,33.8944,33.8516,33.8944,11300.0
2010-12-28 10:30:00,47.42,47.43,47.39,47.42,5000.0,33.8802,33.8873,33.8587,33.8802,5000.0
2010-12-28 10:40:00,47.42,47.53,47.41,47.53,13100.0,33.8802,33.9587,33.873,33.9587,13100.0
2010-12-28 10:50:00,47.52,47.59,47.52,47.58,16600.0,33.9516,34.0016,33.9516,33.9945,16600.0
2010-12-28 11:00:00,47.56,47.56,47.46,47.48,5000.0,33.9802,33.9802,33.9087,33.923,5000.0
2010-12-28 11:10:00,47.48,47.48,47.44,47.45,5300.0,33.923,33.923,33.8944,33.9016,5300.0
2010-12-28 11:20:00,47.46,47.46,47.43,47.45,2700.0,33.9087,33.9087,33.8873,33.9016,2700.0
2010-12-28 11:30:00,47.45,47.45,47.39,47.4,3700.0,33.9016,33.9016,33.8587,33.8659,3700.0
2010-12-28 11:40:00,47.4,47.4,47.39,47.39,3800.0,33.8659,33.8659,33.8587,33.8587,3800.0
2010-12-28 11:50:00,47.39,47.39,47.36,47.36,13800.0,33.8587,33.8587,33.8373,33.8373,13800.0
2010-12-28 12:00:00,47.36,47.4,47.35,47.39,7300.0,33.8373,33.8659,33.8301,33.8587,7300.0
2010-12-28 12:10:00,47.41,47.43,47.4,47.41,9800.0,33.873,33.8873,33.8659,33.873,9800.0
2010-12-28 12:20:00,47.41,47.41,47.4,47.4,3100.0,33.873,33.873,33.8659,33.8659,3100.0
2010-12-28 12:30:00,47.4,47.4,47.34,47.35,14700.0,33.8659,33.8659,33.823,33.8301,14700.0
2010-12-28 12:40:00,47.35,47.36,47.33,47.33,3500.0,33.8301,33.8373,33.8159,33.8159,3500.0
2010-12-28 12:50:00,47.33,47.34,47.32,47.33,5300.0,33.8159,33.823,33.8087,33.8159,5300.0
2010-12-28 13:00:00,47.33,47.33,47.29,47.3,17400.0,33.8159,33.8159,33.7873,33.7944,17400.0
2010-12-28 13:10:00,47.3,47.31,47.29,47.29,8500.0,33.7944,33.8016,33.7873,33.7873,8500.0
2010-12-28 13:20:00,47.29,47.31,47.29,47.29,5400.0,33.7873,33.8016,33.7873,33.7873,5400.0
2010-12-28 13:30:00,47.29,47.31,47.26,47.29,11500.0,33.7873,33.8016,33.7658,33.7873,11500.0
2010-12-28 13:40:00,47.28,47.31,47.28,47.3,5300.0,33.7801,33.8016,33.7801,33.7944,5300.0
2010-12-28 13:50:00,47.3,47.3,47.26,47.29,8300.0,33.7944,33.7944,33.7658,33.7873,8300.0
2010-12-28 14:00:00,47.31,47.32,47.29,47.29,11100.0,33.8016,33.8087,33.7873,33.7873,11100.0
2010-12-28 14:10:00,47.29,47.34,47.29,47.32,9300.0,33.7873,33.823,33.7873,33.8087,9300.0
2010-12-28 14:20:00,47.33,47.36,47.33,47.36,4700.0,33.8159,33.8373,33.8159,33.8373,4700.0
2010-12-28 14:30:00,47.36,47.4,47.35,47.39,9600.0,33.8373,33.8659,33.8301,33.8587,9600.0
2010-12-28 14:40:00,47.39,47.4,47.38,47.39,11600.0,33.8587,33.8659,33.8516,33.8587,11600.0
2010-12-28 14:50:00,47.39,47.44,47.39,47.4,12400.0,33.8587,33.8944,33.8587,33.8659,12400.0
2010-12-28 15:00:00,47.4,47.45,47.4,47.45,9700.0,33.8659,33.9016,33.8659,33.9016,9700.0
2010-12-28 15:10:00,47.44,47.46,47.41,47.45,12400.0,33.8944,33.9087,33.873,33.9016,12400.0
2010-12-28 15:20:00,47.45,47.47,47.43,47.46,10300.0,33.9016,33.9159,33.8873,33.9087,10300.0
2010-12-28 15:30:00,47.45,47.47,47.37,47.38,24600.0,33.9016,33.9159,33.8444,33.8516,24600.0
2010-12-28 15:40:00,47.39,47.41,47.37,47.39,52200.0,33.8587,33.873,33.8444,33.8587,52200.0
2010-12-28 15:50:00,47.39,47.46,47.38,47.41,45600.0,33.8587,33.9087,33.8516,33.873,45600.0
2010-12-29 09:30:00,47.35,47.55,47.31,47.46,11500.0,33.8301,33.973,33.8016,33.9087,11500.0
2010-12-29 09:40:00,47.47,47.5,47.41,47.46,5000.0,33.9159,33.9373,33.873,33.9087,5000.0
2010-12-29 09:50:00,47.47,47.47,47.36,47.39,11000.0,33.9159,33.9159,33.8373,33.8587,11000.0
2010-12-29 10:00:00,47.39,47.39,47.24,47.24,23600.0,33.8587,33.8587,33.7515,33.7515,23600.0
2010-12-29 10:10:00,47.24,47.29,47.23,47.29,9500.0,33.7515,33.7873,33.7444,33.7873,9500.0
2010-12-29 10:20:00,47.29,47.3,47.16,47.18,27700.0,33.7873,33.7944,33.6944,33.7087,27700.0
2010-12-29 10:30:00,47.18,47.18,47.15,47.15,21500.0,33.7087,33.7087,33.6872,33.6872,21500.0
2010-12-29 10:40:00,47.15,47.31,47.15,47.3,20500.0,33.6872,33.8016,33.6872,33.7944,20500.0
2010-12-29 10:50:00,47.3,47.33,47.19,47.19,12700.0,33.7944,33.8159,33.7158,33.7158,12700.0
2010-12-29 11:00:00,47.2,47.29,47.19,47.21,14400.0,33.723,33.7873,33.7158,33.7301,14400.0
2010-12-29 11:10:00,47.2,47.25,47.18,47.23,15700.0,33.723,33.7587,33.7087,33.7444,15700.0
2010-12-29 11:20:00,47.24,47.26,47.21,47.26,6300.0,33.7515,33.7658,33.7301,33.7658,6300.0
2010-12-29 11:30:00,47.25,47.27,47.21,47.24,15500.0,33.7587,33.773,33.7301,33.7515,15500.0
2010-12-29 11:40:00,47.23,47.34,47.22,47.32,37500.0,33.7444,33.823,33.7373,33.8087,37500.0
2010-12-29 11:50:00,47.32,47.33,47.29,47.31,4000.0,33.8087,33.8159,33.7873,33.8016,4000.0
2010-12-29 12:00:00,47.31,47.37,47.31,47.37,11500.0,33.8016,33.8444,33.8016,33.8444,11500.0
2010-12-29 12:10:00,47.36,47.37,47.36,47.36,2300.0,33.8373,33.8444,33.8373,33.8373,2300.0
2010-12-29 12:20:00,47.35,47.39,47.35,47.36,4000.0,33.8301,33.8587,33.8301,33.8373,4000.0
2010-12-29 12:30:00,47.37,47.37,47.35,47.35,6200.0,33.8444,33.8444,33.8301,33.8301,6200.0
2010-12-29 12:40:00,47.35,47.35,47.31,47.32,16000.0,33.8301,33.8301,33.8016,33.8087,16000.0
2010-12-29 12:50:00,47.32,47.32,47.3,47.31,11600.0,33.8087,33.8087,33.7944,33.8016,11600.0
2010-12-29 13:00:00,47.3,47.31,47.3,47.3,7200.0,33.7944,33.8016,33.7944,33.7944,7200.0
2010-12-29 13:10:00,47.31,47.31,47.28,47.28,6400.0,33.8016,33.8016,33.7801,33.7801,6400.0
2010-12-29 13:20:00,47.28,47.28,47.2,47.2,10300.0,33.7801,33.7801,33.723,33.723,10300.0
2010-12-29 13:30:00,47.2,47.21,47.15,47.15,12400.0,33.723,33.7301,33.6872,33.6872,12400.0
2010-12-29 13:40:00,47.15,47.28,47.13,47.13,43800.0,33.6872,33.7801,33.673,33.673,43800.0
2010-12-29 13:50:00,47.13,47.2,47.13,47.2,6400.0,33.673,33.723,33.673,33.723,6400.0
2010-12-29 14:00:00,47.19,47.22,47.17,47.19,6000.0,33.7158,33.7373,33.7015,33.7158,6000.0
2010-12-29 14:10:00,47.2,47.31,47.18,47.28,23400.0,33.723,33.8016,33.7087,33.7801,23400.0
2010-12-29 14:20:00,47.29,47.31,47.27,47.29,7800.0,33.7873,33.8016,33.773,33.7873,7800.0
2010-12-29 14:30:00,47.3,47.33,47.25,47.25,11000.0,33.7944,33.8159,33.7587,33.7587,11000.0
2010-12-29 14:40:00,47.26,47.3,47.25,47.27,22500.0,33.7658,33.7944,33.7587,33.773,22500.0
2010-12-29 14:50:00,47.28,47.29,47.25,47.26,15000.0,33.7801,33.7873,33.7587,33.7658,15000.0
2010-12-29 15:00:00,47.27,47.31,47.24,47.3,20400.0,33.773,33.8016,33.7515,33.7944,20400.0
2010-12-29 15:10:00,47.29,47.34,47.29,47.34,11500.0,33.7873,33.823,33.7873,33.823,11500.0
2010-12-29 15:20:00,47.34,47.41,47.33,47.38,22500.0,33.823,33.873,33.8159,33.8516,22500.0
2010-12-29 15:30:00,47.37,47.38,47.37,47.38,5000.0,33.8444,33.8516,33.8444,33.8516,5000.0
2010-12-29 15:40:00,47.38,47.39,47.36,47.36,15400.0,33.8516,33.8587,33.8373,33.8373,15400.0
2010-12-29 15:50:00,47.37,47.47,47.34,47.37,102900.0,33.8444,33.9159,33.823,33.8444,102900.0
2010-12-30 09:30:00,47.3,47.37,47.18,47.23,7400.0,33.7944,33.8444,33.7087,33.7444,7400.0
2010-12-30 09:40:00,47.2,47.25,47.19,47.24,9300.0,33.723,33.7587,33.7158,33.7515,9300.0
2010-12-30 09:50:00,47.21,47.25,47.1,47.11,12400.0,33.7301,33.7587,33.6515,33.6587,12400.0
2010-12-30 10:00:00,47.1,47.14,47.05,47.09,12200.0,33.6515,33.6801,33.6158,33.6444,12200.0
2010-12-30 10:10:00,47.08,47.15,47.07,47.15,8600.0,33.6372,33.6872,33.6301,33.6872,8600.0
2010-12-30 10:20:00,47.15,47.15,47.09,47.1,14100.0,33.6872,33.6872,33.6444,33.6515,14100.0
2010-12-30 10:30:00,47.1,47.16,47.07,47.16,14900.0,33.6515,33.6944,33.6301,33.6944,14900.0
2010-12-30 10:40:00,47.16,47.24,47.12,47.23,8600.0,33.6944,33.7515,33.6658,33.7444,8600.0
2010-12-30 10:50:00,47.23,47.29,47.21,47.24,12100.0,33.7444,33.7873,33.7301,33.7515,12100.0
2010-12-30 11:00:00,47.25,47.25,47.18,47.18,4100.0,33.7587,33.7587,33.7087,33.7087,4100.0
2010-12-30 11:10:00,47.18,47.19,47.16,47.16,27200.0,33.7087,33.7158,33.6944,33.6944,27200.0
2010-12-30 11:20:00,47.17,47.18,47.15,47.16,12000.0,33.7015,33.7087,33.6872,33.6944,12000.0
2010-12-30 11:30:00,47.16,47.19,47.13,47.16,14100.0,33.6944,33.7158,33.673,33.6944,14100.0
2010-12-30 11:40:00,47.15,47.36,47.15,47.28,37900.0,33.6872,33.8373,33.6872,33.7801,37900.0
2010-12-30 11:50:00,47.27,47.29,47.23,47.27,6100.0,33.773,33.7873,33.7444,33.773,6100.0
2010-12-30 12:00:00,47.27,47.39,47.26,47.38,9300.0,33.773,33.8587,33.7658,33.8516,9300.0
2010-12-30 12:10:00,47.38,47.57,47.35,47.54,37500.0,33.8516,33.9873,33.8301,33.9659,37500.0
2010-12-30 12:20:00,47.54,47.59,47.52,47.52,14200.0,33.9659,34.0016,33.9516,33.9516,14200.0
2010-12-30 12:30:00,47.53,47.56,47.51,47.54,7800.0,33.9587,33.9802,33.9445,33.9659,7800.0
2010-12-30 12:40:00,47.53,47.54,47.49,47.54,10200.0,33.9587,33.9659,33.9302,33.9659,10200.0
2010-12-30 12:50:00,47.53,47.54,47.5,47.52,11200.0,33.9587,33.9659,33.9373,33.9516,11200.0
2010-12-30 13:00:00,47.51,47.51,47.49,47.51,11500.0,33.9445,33.9445,33.9302,33.9445,11500.0
2010-12-30 13:10:00,47.53,47.57,47.51,47.56,10300.0,33.9587,33.9873,33.9445,33.9802,10300.0
2010-12-30 13:20:00,47.57,47.57,47.53,47.55,6300.0,33.9873,33.9873,33.9587,33.973,6300.0
2010-12-30 13:30:00,47.55,47.56,47.53,47.54,9000.0,33.973,33.9802,33.9587,33.9659,9000.0
2010-12-30 13:40:00,47.54,47.54,47.49,47.49,6000.0,33.9659,33.9659,33.9302,33.9302,6000.0
2010-12-30 13:50:00,47.5,47.52,47.48,47.52,4700.0,33.9373,33.9516,33.923,33.9516,4700.0
2010-12-30 14:00:00,47.52,47.52,47.45,47.45,9500.0,33.9516,33.9516,33.9016,33.9016,9500.0
2010-12-30 14:10:00,47.46,47.48,47.42,47.43,8400.0,33.9087,33.923,33.8802,33.8873,8400.0
2010-12-30 14:20:00,47.43,47.45,47.42,47.45,8100.0,33.8873,33.9016,33.8802,33.9016,8100.0
2010-12-30 14:30:00,47.44,47.45,47.4,47.41,14100.0,33.8944,33.9016,33.8659,33.873,14100.0
2010-12-30 14:40:00,47.41,47.41,47.39,47.4,13500.0,33.873,33.873,33.8587,33.8659,13500.0
2010-12-30 14:50:00,47.4,47.42,47.39,47.42,12100.0,33.8659,33.8802,33.8587,33.8802,12100.0
2010-12-30 15:00:00,47.41,47.41,47.36,47.37,10500.0,33.873,33.873,33.8373,33.8444,10500.0
2010-12-30 15:10:00,47.37,47.4,47.35,47.38,10500.0,33.8444,33.8659,33.8301,33.8516,10500.0
2010-12-30 15:20:00,47.38,47.4,47.37,47.4,15100.0,33.8516,33.8659,33.8444,33.8659,15100.0
2010-12-30 15:30:00,47.39,47.4,47.33,47.35,31900.0,33.8587,33.8659,33.8159,33.8301,31900.0
2010-12-30 15:40:00,47.35,47.36,47.3,47.3,22600.0,33.8301,33.8373,33.7944,33.7944,22600.0
2010-12-30 15:50:00,47.3,47.31,47.25,47.28,47500.0,33.7944,33.8016,33.7587,33.7801,47500.0
2010-12-31 09:30:00,47.19,47.36,47.09,47.13,16500.0,33.7158,33.8373,33.6444,33.673,16500.0
2010-12-31 09:40:00,47.13,47.16,47.0,47.02,17700.0,33.673,33.6944,33.5801,33.5944,17700.0
2010-12-31 09:50:00,47.01,47.09,46.99,47.09,25900.0,33.5872,33.6444,33.5729,33.6444,25900.0
2010-12-31 10:00:00,47.05,47.06,47.01,47.04,9100.0,33.6158,33.6229,33.5872,33.6087,9100.0
2010-12-31 10:10:00,47.04,47.1,47.03,47.05,10000.0,33.6087,33.6515,33.6015,33.6158,10000.0
2010-12-31 10:20:00,47.03,47.09,47.03,47.06,10600.0,33.6015,33.6444,33.6015,33.6229,10600.0
2010-12-31 10:30:00,47.05,47.11,46.99,46.99,8200.0,33.6158,33.6587,33.5729,33.5729,8200.0
2010-12-31 10:40:00,47.0,47.02,46.98,46.99,12700.0,33.5801,33.5944,33.5658,33.5729,12700.0
2010-12-31 10:50:00,46.99,47.06,46.99,47.05,8500.0,33.5729,33.6229,33.5729,33.6158,8500.0
2010-12-31 11:00:00,47.05,47.06,47.04,47.05,7000.0,33.6158,33.6229,33.6087,33.6158,7000.0
2010-12-31 11:10:00,47.05,47.06,47.03,47.04,11700.0,33.6158,33.6229,33.6015,33.6087,11700.0
2010-12-31 11:20:00,47.03,47.08,47.01,47.07,12300.0,33.6015,33.6372,33.5872,33.6301,12300.0
2010-12-31 11:30:00,47.07,47.13,47.07,47.12,15100.0,33.6301,33.673,33.6301,33.6658,15100.0
2010-12-31 11:40:00,47.12,47.13,47.08,47.09,8000.0,33.6658,33.673,33.6372,33.6444,8000.0
2010-12-31 11:50:00,47.1,47.1,47.05,47.09,10000.0,33.6515,33.6515,33.6158,33.6444,10000.0
2010-12-31 12:00:00,47.09,47.11,47.07,47.08,9000.0,33.6444,33.6587,33.6301,33.6372,9000.0
2010-12-31 12:10:00,47.09,47.16,47.09,47.14,8800.0,33.6444,33.6944,33.6444,33.6801,8800.0
2010-12-31 12:20:00,47.14,47.15,47.12,47.14,8500.0,33.6801,33.6872,33.6658,33.6801,8500.0
2010-12-31 12:30:00,47.14,47.17,47.13,47.14,9800.0,33.6801,33.7015,33.673,33.6801,9800.0
2010-12-31 12:40:00,47.15,47.15,47.09,47.15,12100.0,33.6872,33.6872,33.6444,33.6872,12100.0
2010-12-31 12:50:00,47.14,47.18,47.13,47.17,9800.0,33.6801,33.7087,33.673,33.7015,9800.0
2010-12-31 13:00:00,47.17,47.21,47.17,47.19,3600.0,33.7015,33.7301,33.7015,33.7158,3600.0
2010-12-31 13:10:00,47.2,47.23,47.18,47.2,7400.0,33.723,33.7444,33.7087,33.723,7400.0
2010-12-31 13:20:00,47.2,47.25,47.2,47.24,5000.0,33.723,33.7587,33.723,33.7515,5000.0
2010-12-31 13:30:00,47.25,47.28,47.24,47.28,5100.0,33.7587,33.7801,33.7515,33.7801,5100.0
2010-12-31 13:40:00,47.28,47.3,47.26,47.26,7900.0,33.7801,33.7944,33.7658,33.7658,7900.0
2010-12-31 13:50:00,47.26,47.29,47.26,47.28,5600.0,33.7658,33.7873,33.7658,33.7801,5600.0
2010-12-31 14:00:00,47.29,47.31,47.26,47.29,7500.0,33.7873,33.8016,33.7658,33.7873,7500.0
2010-12-31 14:10:00,47.29,47.3,47.28,47.29,6400.0,33.7873,33.7944,33.7801,33.7873,6400.0
2010-12-31 14:20:00,47.3,47.32,47.29,47.31,9000.0,33.7944,33.8087,33.7873,33.8016,9000.0
2010-12-31 14:30:00,47.31,47.33,47.29,47.33,5300.0,33.8016,33.8159,33.7873,33.8159,5300.0
2010-12-31 14:40:00,47.32,47.33,47.3,47.31,6700.0,33.8087,33.8159,33.7944,33.8016,6700.0
2010-12-31 14:50:00,47.3,47.31,47.28,47.28,8200.0,33.7944,33.8016,33.7801,33.7801,8200.0
2010-12-31 15:00:00,47.29,47.3,47.27,47.29,6700.0,33.7873,33.7944,33.773,33.7873,6700.0
2010-12-31 15:10:00,47.29,47.3,47.23,47.24,22200.0,33.7873,33.7944,33.7444,33.7515,22200.0
2010-12-31 15:20:00,47.24,47.26,47.23,47.26,15900.0,33.7515,33.7658,33.7444,33.7658,15900.0
2010-12-31 15:30:00,47.25,47.28,47.25,47.28,14700.0,33.7587,33.7801,33.7587,33.7801,14700.0
2010-12-31 15:40:00,47.28,47.28,47.14,47.14,34500.0,33.7801,33.7801,33.6801,33.6801,34500.0
2010-12-31 15:50:00,47.14,47.19,47.12,47.18,82500.0,33.6801,33.7158,33.6658,33.7087,82500.0
2011-01-03 09:30:00,47.32,47.35,47.09,47.09,17400.0,33.8087,33.8301,33.6444,33.6444,17400.0
2011-01-03 09:40:00,47.1,47.24,47.04,47.24,15900.0,33.6515,33.7515,33.6087,33.7515,15900.0
2011-01-03 09:50:00,47.23,47.3,47.18,47.29,20300.0,33.7444,33.7944,33.7087,33.7873,20300.0
2011-01-03 10:00:00,47.27,47.29,47.22,47.28,23200.0,33.773,33.7873,33.7373,33.7801,23200.0
2011-01-03 10:10:00,47.28,47.29,47.21,47.22,9300.0,33.7801,33.7873,33.7301,33.7373,9300.0
2011-01-03 10:20:00,47.24,47.28,47.21,47.28,7000.0,33.7515,33.7801,33.7301,33.7801,7000.0
2011-01-03 10:30:00,47.28,47.28,47.24,47.24,9800.0,33.7801,33.7801,33.7515,33.7515,9800.0
2011-01-03 10:40:00,47.24,47.25,47.18,47.2,23100.0,33.7515,33.7587,33.7087,33.723,23100.0
2011-01-03 10:50:00,47.2,47.22,47.19,47.21,8200.0,33.723,33.7373,33.7158,33.7301,8200.0
2011-01-03 11:00:00,47.2,47.23,47.16,47.17,11900.0,33.723,33.7444,33.6944,33.7015,11900.0
2011-01-03 11:10:00,47.17,47.19,47.15,47.18,11300.0,33.7015,33.7158,33.6872,33.7087,11300.0
2011-01-03 11:20:00,47.2,47.26,47.2,47.26,7900.0,33.723,33.7658,33.723,33.7658,7900.0
2011-01-03 11:30:00,47.26,47.28,47.24,47.27,9300.0,33.7658,33.7801,33.7515,33.773,9300.0
2011-01-03 11:40:00,47.27,47.27,47.25,47.26,6200.0,33.773,33.773,33.7587,33.7658,6200.0
2011-01-03 11:50:00,47.26,47.28,47.18,47.19,18600.0,33.7658,33.7801,33.7087,33.7158,18600.0
2011-01-03 12:00:00,47.19,47.21,47.17,47.21,15100.0,33.7158,33.7301,33.7015,33.7301,15100.0
2011-01-03 12:10:00,47.2,47.21,47.15,47.17,7000.0,33.723,33.7301,33.6872,33.7015,7000.0
2011-01-03 12:20:00,47.16,47.2,47.16,47.16,9800.0,33.6944,33.723,33.6944,33.6944,9800.0
2011-01-03 12:30:00,47.16,47.16,47.13,47.14,6900.0,33.6944,33.6944,33.673,33.6801,6900.0
2011-01-03 12:40:00,47.13,47.16,47.12,47.16,7600.0,33.673,33.6944,33.6658,33.6944,7600.0
2011-01-03 12:50:00,47.16,47.16,47.08,47.08,9400.0,33.6944,33.6944,33.6372,33.6372,9400.0
2011-01-03 13:00:00,47.09,47.09,47.06,47.08,8200.0,33.6444,33.6444,33.6229,33.6372,8200.0
2011-01-03 13:10:00,47.08,47.08,47.05,47.06,10000.0,33.6372,33.6372,33.6158,33.6229,10000.0
2011-01-03 13:20:00,47.05,47.07,47.0,47.0,10700.0,33.6158,33.6301,33.5801,33.5801,10700.0
2011-01-03 13:30:00,47.01,47.01,46.98,46.98,16500.0,33.5872,33.5872,33.5658,33.5658,16500.0
2011-01-03 13:40:00,46.98,47.0,46.95,47.0,11600.0,33.5658,33.5801,33.5444,33.5801,11600.0
2011-01-03 13:50:00,47.0,47.0,46.96,47.0,7000.0,33.5801,33.5801,33.5515,33.5801,7000.0
2011-01-03 14:00:00,47.0,47.0,46.94,46.95,11700.0,33.5801,33.5801,33.5372,33.5444,11700.0
2011-01-03 14:10:00,46.95,46.95,46.9,46.92,16600.0,33.5444,33.5444,33.5086,33.5229,16600.0
2011-01-03 14:20:00,46.91,47.01,46.91,47.01,17800.0,33.5158,33.5872,33.5158,33.5872,17800.0
2011-01-03 14:30:00,47.0,47.01,46.99,47.01,9200.0,33.5801,33.5872,33.5729,33.5872,9200.0
2011-01-03 14:40:00,47.01,47.02,46.97,47.0,23600.0,33.5872,33.5944,33.5586,33.5801,23600.0
2011-01-03 14:50:00,47.01,47.02,46.99,47.0,39700.0,33.5872,33.5944,33.5729,33.5801,39700.0
2011-01-03 15:00:00,47.0,47.0,46.96,46.97,17300.0,33.5801,33.5801,33.5515,33.5586,17300.0
2011-01-03 15:10:00,46.96,46.97,46.92,46.94,26000.0,33.5515,33.5586,33.5229,33.5372,26000.0
2011-01-03 15:20:00,46.94,46.96,46.9,46.91,28800.0,33.5372,33.5515,33.5086,33.5158,28800.0
2011-01-03 15:30:00,46.9,46.91,46.83,46.83,102900.0,33.5086,33.5158,33.4586,33.4586,102900.0
2011-01-03 15:40:00,46.83,46.86,46.8,46.82,86400.0,33.4586,33.48,33.4372,33.4515,86400.0
2011-01-03 15:50:00,46.83,46.84,46.73,46.78,91700.0,33.4586,33.4658,33.3872,33.4229,91700.0
2011-01-04 09:30:00,46.88,46.89,46.5,46.5,23900.0,33.4943,33.5015,33.2228,33.2228,23900.0
2011-01-04 09:40:00,46.5,46.58,46.5,46.55,13200.0,33.2228,33.28,33.2228,33.2586,13200.0
2011-01-04 09:50:00,46.56,46.58,46.53,46.55,8100.0,33.2657,33.28,33.2443,33.2586,8100.0
2011-01-04 10:00:00,46.55,46.61,46.52,46.52,21700.0,33.2586,33.3014,33.2371,33.2371,21700.0
2011-01-04 10:10:00,46.52,46.55,46.44,46.51,17800.0,33.2371,33.2586,33.18,33.23,17800.0
2011-01-04 10:20:00,46.51,46.52,46.45,46.45,11700.0,33.23,33.2371,33.1871,33.1871,11700.0
2011-01-04 10:30:00,46.45,46.47,46.39,46.42,19800.0,33.1871,33.2014,33.1442,33.1657,19800.0
2011-01-04 10:40:00,46.41,46.41,46.29,46.3,38700.0,33.1585,33.1585,33.0728,33.0799,38700.0
2011-01-04 10:50:00,46.31,46.44,46.3,46.44,78400.0,33.0871,33.18,33.0799,33.18,78400.0
2011-01-04 11:00:00,46.44,46.45,46.4,46.42,20500.0,33.18,33.1871,33.1514,33.1657,20500.0
2011-01-04 11:10:00,46.42,46.52,46.42,46.44,106000.0,33.1657,33.2371,33.1657,33.18,106000.0
2011-01-04 11:20:00,46.45,46.46,46.39,46.41,8900.0,33.1871,33.1943,33.1442,33.1585,8900.0
2011-01-04 11:30:00,46.42,46.53,46.42,46.5,9400.0,33.1657,33.2443,33.1657,33.2228,9400.0
2011-01-04 11:40:00,46.5,46.5,46.46,46.47,15300.0,33.2228,33.2228,33.1943,33.2014,15300.0
2011-01-04 11:50:00,46.49,46.5,46.46,46.47,12100.0,33.2157,33.2228,33.1943,33.2014,12100.0
2011-01-04 12:00:00,46.47,46.62,46.46,46.6,49500.0,33.2014,33.3086,33.1943,33.2943,49500.0
2011-01-04 12:10:00,46.6,46.73,46.56,46.69,35300.0,33.2943,33.3872,33.2657,33.3586,35300.0
2011-01-04 12:20:00,46.69,46.69,46.65,46.67,72400.0,33.3586,33.3586,33.33,33.3443,72400.0
2011-01-04 12:30:00,46.66,46.67,46.57,46.58,18600.0,33.3372,33.3443,33.2729,33.28,18600.0
2011-01-04 12:40:00,46.58,46.59,46.52,46.52,11700.0,33.28,33.2871,33.2371,33.2371,11700.0
2011-01-04 12:50:00,46.51,46.52,46.46,46.47,10900.0,33.23,33.2371,33.1943,33.2014,10900.0
2011-01-04 13:00:00,46.47,46.49,46.42,46.42,5200.0,33.2014,33.2157,33.1657,33.1657,5200.0
2011-01-04 13:10:00,46.4,46.45,46.39,46.45,5300.0,33.1514,33.1871,33.1442,33.1871,5300.0
2011-01-04 13:20:00,46.45,46.46,46.35,46.36,16200.0,33.1871,33.1943,33.1157,33.1228,16200.0
2011-01-04 13:30:00,46.37,46.41,46.35,46.35,18300.0,33.13,33.1585,33.1157,33.1157,18300.0
2011-01-04 13:40:00,46.35,46.37,46.31,46.36,8200.0,33.1157,33.13,33.0871,33.1228,8200.0
2011-01-04 13:50:00,46.36,46.37,46.31,46.32,11100.0,33.1228,33.13,33.0871,33.0942,11100.0
2011-01-04 14:00:00,46.31,46.35,46.3,46.32,24700.0,33.0871,33.1157,33.0799,33.0942,24700.0
2011-01-04 14:10:00,46.32,46.33,46.28,46.3,25300.0,33.0942,33.1014,33.0657,33.0799,25300.0
2011-01-04 14:20:00,46.31,46.32,46.27,46.31,23600.0,33.0871,33.0942,33.0585,33.0871,23600.0
2011-01-04 14:30:00,46.31,46.32,46.24,46.25,22900.0,33.0871,33.0942,33.0371,33.0442,22900.0
2011-01-04 14:40:00,46.24,46.3,46.24,46.3,29800.0,33.0371,33.0799,33.0371,33.0799,29800.0
2011-01-04 14:50:00,46.3,46.34,46.26,46.34,31400.0,33.0799,33.1085,33.0514,33.1085,31400.0
2011-01-04 15:00:00,46.34,46.5,46.34,46.43,190300.0,33.1085,33.2228,33.1085,33.1728,190300.0
2011-01-04 15:10:00,46.43,46.49,46.36,46.47,40300.0,33.1728,33.2157,33.1228,33.2014,40300.0
2011-01-04 15:20:00,46.47,46.52,46.46,46.5,13000.0,33.2014,33.2371,33.1943,33.2228,13000.0
2011-01-04 15:30:00,46.51,46.54,46.47,46.53,41200.0,33.23,33.2514,33.2014,33.2443,41200.0
2011-01-04 15:40:00,46.53,46.55,46.4,46.42,70400.0,33.2443,33.2586,33.1514,33.1657,70400.0
2011-01-04 15:50:00,46.42,46.43,46.32,46.38,122700.0,33.1657,33.1728,33.0942,33.1371,122700.0
2011-01-05 09:30:00,46.38,46.55,46.27,46.51,35500.0,33.1371,33.2586,33.0585,33.23,35500.0
2011-01-05 09:40:00,46.47,46.6,46.46,46.56,46000.0,33.2014,33.2943,33.1943,33.2657,46000.0
2011-01-05 09:50:00,46.55,46.64,46.53,46.61,34900.0,33.2586,33.3229,33.2443,33.3014,34900.0
2011-01-05 10:00:00,46.61,46.66,46.59,46.62,20800.0,33.3014,33.3372,33.2871,33.3086,20800.0
2011-01-05 10:10:00,46.61,46.61,46.49,46.5,13800.0,33.3014,33.3014,33.2157,33.2228,13800.0
2011-01-05 10:20:00,46.51,46.51,46.42,46.47,13100.0,33.23,33.23,33.1657,33.2014,13100.0
2011-01-05 10:30:00,46.47,46.6,46.46,46.58,18300.0,33.2014,33.2943,33.1943,33.28,18300.0
2011-01-05 10:40:00,46.58,46.61,46.58,46.59,19100.0,33.28,33.3014,33.28,33.2871,19100.0
2011-01-05 10:50:00,46.59,46.6,46.55,46.56,14800.0,33.2871,33.2943,33.2586,33.2657,14800.0
2011-01-05 11:00:00,46.55,46.56,46.5,46.5,41400.0,33.2586,33.2657,33.2228,33.2228,41400.0
2011-01-05 11:10:00,46.5,46.59,46.5,46.58,16000.0,33.2228,33.2871,33.2228,33.28,16000.0
2011-01-05 11:20:00,46.59,46.64,46.59,46.62,10300.0,33.2871,33.3229,33.2871,33.3086,10300.0
2011-01-05 11:30:00,46.61,46.66,46.61,46.66,13500.0,33.3014,33.3372,33.3014,33.3372,13500.0
2011-01-05 11:40:00,46.67,46.69,46.61,46.62,13700.0,33.3443,33.3586,33.3014,33.3086,13700.0
2011-01-05 11:50:00,46.61,46.7,46.61,46.67,9800.0,33.3014,33.3657,33.3014,33.3443,9800.0
2011-01-05 12:00:00,46.67,46.73,46.64,46.72,25100.0,33.3443,33.3872,33.3229,33.38,25100.0
2011-01-05 12:10:00,46.72,46.85,46.67,46.68,43200.0,33.38,33.4729,33.3443,33.3514,43200.0
2011-01-05 12:20:00,46.68,46.72,46.64,46.72,12000.0,33.3514,33.38,33.3229,33.38,12000.0
2011-01-05 12:30:00,46.72,46.75,46.69,46.69,8400.0,33.38,33.4015,33.3586,33.3586,8400.0
2011-01-05 12:40:00,46.69,46.72,46.68,46.7,5900.0,33.3586,33.38,33.3514,33.3657,5900.0
2011-01-05 12:50:00,46.69,46.72,46.64,46.68,33000.0,33.3586,33.38,33.3229,33.3514,33000.0
2011-01-05 13:00:00,46.67,46.68,46.63,46.63,25100.0,33.3443,33.3514,33.3157,33.3157,25100.0
2011-01-05 13:10:00,46.64,46.69,46.61,46.68,24200.0,33.3229,33.3586,33.3014,33.3514,24200.0
2011-01-05 13:20:00,46.68,46.72,46.65,46.71,38100.0,33.3514,33.38,33.33,33.3729,38100.0
2011-01-05 13:30:00,46.71,46.84,46.7,46.83,31000.0,33.3729,33.4658,33.3657,33.4586,31000.0
2011-01-05 13:40:00,46.83,46.88,46.8,46.88,20200.0,33.4586,33.4943,33.4372,33.4943,20200.0
2011-01-05 13:50:00,46.88,46.91,46.86,46.89,36800.0,33.4943,33.5158,33.48,33.5015,36800.0
2011-01-05 14:00:00,46.89,46.9,46.88,46.9,14800.0,33.5015,33.5086,33.4943,33.5086,14800.0
2011-01-05 14:10:00,46.9,46.92,46.87,46.88,13300.0,33.5086,33.5229,33.4872,33.4943,13300.0
2011-01-05 14:20:00,46.88,46.88,46.73,46.74,21900.0,33.4943,33.4943,33.3872,33.3943,21900.0
2011-01-05 14:30:00,46.73,46.73,46.72,46.72,6000.0,33.3872,33.3872,33.38,33.38,6000.0
2011-01-05 14:40:00,46.72,46.75,46.72,46.75,17200.0,33.38,33.4015,33.38,33.4015,17200.0
2011-01-05 14:50:00,46.75,46.8,46.75,46.8,21400.0,33.4015,33.4372,33.4015,33.4372,21400.0
2011-01-05 15:00:00,46.79,46.8,46.73,46.73,23200.0,33.43,33.4372,33.3872,33.3872,23200.0
2011-01-05 15:10:00,46.73,46.74,46.73,46.74,14800.0,33.3872,33.3943,33.3872,33.3943,14800.0
2011-01-05 15:20:00,46.73,46.74,46.63,46.64,22400.0,33.3872,33.3943,33.3157,33.3229,22400.0
2011-01-05 15:30:00,46.64,46.73,46.63,46.72,26100.0,33.3229,33.3872,33.3157,33.38,26100.0
2011-01-05 15:40:00,46.72,46.72,46.64,46.68,33500.0,33.38,33.38,33.3229,33.3514,33500.0
2011-01-05 15:50:00,46.67,46.68,46.6,46.64,88900.0,33.3443,33.3514,33.2943,33.3229,88900.0
2011-01-06 09:30:00,47.39,47.98,47.34,47.97,124300.0,33.8587,34.2803,33.823,34.2731,124300.0
2011-01-06 09:40:00,47.97,48.19,47.87,48.03,68400.0,34.2731,34.4303,34.2017,34.316,68400.0
2011-01-06 09:50:00,48.05,48.28,48.03,48.22,50400.0,34.3303,34.4946,34.316,34.4517,50400.0
2011-01-06 10:00:00,48.22,48.4,48.2,48.4,61200.0,34.4517,34.5803,34.4374,34.5803,61200.0
2011-01-06 10:10:00,48.4,48.7,48.39,48.53,168400.0,34.5803,34.7947,34.5732,34.6732,168400.0
2011-01-06 10:20:00,48.53,48.53,48.37,48.43,60100.0,34.6732,34.6732,34.5589,34.6018,60100.0
2011-01-06 10:30:00,48.43,48.46,48.35,48.35,48900.0,34.6018,34.6232,34.5446,34.5446,48900.0
2011-01-06 10:40:00,48.36,48.46,48.3,48.41,47800.0,34.5518,34.6232,34.5089,34.5875,47800.0
2011-01-06 10:50:00,48.41,48.51,48.38,48.47,48200.0,34.5875,34.6589,34.566,34.6303,48200.0
2011-01-06 11:00:00,48.47,48.51,48.38,48.46,40500.0,34.6303,34.6589,34.566,34.6232,40500.0
2011-01-06 11:10:00,48.46,48.48,48.34,48.35,38300.0,34.6232,34.6375,34.5375,34.5446,38300.0
2011-01-06 11:20:00,48.34,48.43,48.33,48.43,22900.0,34.5375,34.6018,34.5303,34.6018,22900.0
2011-01-06 11:30:00,48.42,48.47,48.41,48.41,26600.0,34.5946,34.6303,34.5875,34.5875,26600.0
2011-01-06 11:40:00,48.4,48.43,48.35,48.39,32300.0,34.5803,34.6018,34.5446,34.5732,32300.0
2011-01-06 11:50:00,48.39,48.48,48.38,48.42,34200.0,34.5732,34.6375,34.566,34.5946,34200.0
2011-01-06 12:00:00,48.42,48.42,48.32,48.33,46900.0,34.5946,34.5946,34.5232,34.5303,46900.0
2011-01-06 12:10:00,48.34,48.38,48.28,48.28,15900.0,34.5375,34.566,34.4946,34.4946,15900.0
2011-01-06 12:20:00,48.28,48.35,48.22,48.35,37200.0,34.4946,34.5446,34.4517,34.5446,37200.0
2011-01-06 12:30:00,48.33,48.33,48.26,48.3,18400.0,34.5303,34.5303,34.4803,34.5089,18400.0
2011-01-06 12:40:00,48.31,48.34,48.27,48.29,25400.0,34.516,34.5375,34.4875,34.5017,25400.0
2011-01-06 12:50:00,48.29,48.3,48.19,48.21,33000.0,34.5017,34.5089,34.4303,34.4446,33000.0
2011-01-06 13:00:00,48.2,48.23,48.15,48.15,30300.0,34.4374,34.4589,34.4017,34.4017,30300.0
2011-01-06 13:10:00,48.15,48.17,48.12,48.16,27400.0,34.4017,34.416,34.3803,34.4089,27400.0
2011-01-06 13:20:00,48.16,48.17,48.04,48.04,34700.0,34.4089,34.416,34.3231,34.3231,34700.0
2011-01-06 13:30:00,48.05,48.08,48.02,48.02,12700.0,34.3303,34.3517,34.3088,34.3088,12700.0
2011-01-06 13:40:00,48.03,48.05,47.94,47.94,35800.0,34.316,34.3303,34.2517,34.2517,35800.0
2011-01-06 13:50:00,47.93,47.93,47.84,47.91,38600.0,34.2445,34.2445,34.1802,34.2302,38600.0
2011-01-06 14:00:00,47.91,47.92,47.79,47.85,31400.0,34.2302,34.2374,34.1445,34.1874,31400.0
2011-01-06 14:10:00,47.86,47.86,47.73,47.73,34800.0,34.1945,34.1945,34.1016,34.1016,34800.0
2011-01-06 14:20:00,47.73,47.77,47.69,47.69,38200.0,34.1016,34.1302,34.0731,34.0731,38200.0
2011-01-06 14:30:00,47.7,47.72,47.68,47.71,39500.0,34.0802,34.0945,34.0659,34.0873,39500.0
2011-01-06 14:40:00,47.7,47.71,47.63,47.64,45600.0,34.0802,34.0873,34.0302,34.0373,45600.0
2011-01-06 14:50:00,47.65,47.8,47.65,47.75,69700.0,34.0445,34.1517,34.0445,34.1159,69700.0
2011-01-06 15:00:00,47.76,47.96,47.76,47.92,69800.0,34.1231,34.266,34.1231,34.2374,69800.0
2011-01-06 15:10:00,47.92,47.96,47.83,47.83,50700.0,34.2374,34.266,34.1731,34.1731,50700.0
2011-01-06 15:20:00,47.83,47.88,47.79,47.86,57300.0,34.1731,34.2088,34.1445,34.1945,57300.0
2011-01-06 15:30:00,47.86,47.95,47.82,47.93,80300.0,34.1945,34.2588,34.1659,34.2445,80300.0
2011-01-06 15:40:00,47.92,47.98,47.86,47.97,108400.0,34.2374,34.2803,34.1945,34.2731,108400.0
2011-01-06 15:50:00,47.98,47.99,47.76,47.92,361200.0,34.2803,34.2874,34.1231,34.2374,361200.0
2011-01-07 09:30:00,48.39,48.4,47.81,48.09,47700.0,34.5732,34.5803,34.1588,34.3588,47700.0
2011-01-07 09:40:00,48.11,48.27,48.05,48.14,16600.0,34.3731,34.4875,34.3303,34.3946,16600.0
2011-01-07 09:50:00,48.11,48.14,47.98,47.98,18700.0,34.3731,34.3946,34.2803,34.2803,18700.0
2011-01-07 10:00:00,47.97,47.97,47.86,47.86,18500.0,34.2731,34.2731,34.1945,34.1945,18500.0
2011-01-07 10:10:00,47.86,47.97,47.85,47.95,14700.0,34.1945,34.2731,34.1874,34.2588,14700.0
2011-01-07 10:20:00,47.94,47.98,47.92,47.96,29000.0,34.2517,34.2803,34.2374,34.266,29000.0
2011-01-07 10:30:00,47.97,48.07,47.97,47.99,14700.0,34.2731,34.3446,34.2731,34.2874,14700.0
2011-01-07 10:40:00,47.99,48.05,47.95,48.03,30400.0,34.2874,34.3303,34.2588,34.316,30400.0
2011-01-07 10:50:00,48.02,48.06,47.99,48.03,50500.0,34.3088,34.3374,34.2874,34.316,50500.0
2011-01-07 11:00:00,48.02,48.1,47.99,48.07,25400.0,34.3088,34.366,34.2874,34.3446,25400.0
2011-01-07 11:10:00,48.08,48.09,48.0,48.04,19300.0,34.3517,34.3588,34.2945,34.3231,19300.0
2011-01-07 11:20:00,48.04,48.1,47.99,48.1,37000.0,34.3231,34.366,34.2874,34.366,37000.0
2011-01-07 11:30:00,48.1,48.11,48.03,48.08,48200.0,34.366,34.3731,34.316,34.3517,48200.0
2011-01-07 11:40:00,48.08,48.2,48.05,48.2,26500.0,34.3517,34.4374,34.3303,34.4374,26500.0
2011-01-07 11:50:00,48.2,48.25,48.14,48.21,21600.0,34.4374,34.4732,34.3946,34.4446,21600.0
2011-01-07 12:00:00,48.21,48.21,48.09,48.12,11400.0,34.4446,34.4446,34.3588,34.3803,11400.0
2011-01-07 12:10:00,48.11,48.14,48.07,48.11,13600.0,34.3731,34.3946,34.3446,34.3731,13600.0
2011-01-07 12:20:00,48.11,48.14,48.08,48.1,16000.0,34.3731,34.3946,34.3517,34.366,16000.0
2011-01-07 12:30:00,48.08,48.15,48.08,48.14,20900.0,34.3517,34.4017,34.3517,34.3946,20900.0
2011-01-07 12:40:00,48.14,48.14,48.08,48.12,11500.0,34.3946,34.3946,34.3517,34.3803,11500.0
2011-01-07 12:50:00,48.11,48.12,48.06,48.08,23400.0,34.3731,34.3803,34.3374,34.3517,23400.0
2011-01-07 13:00:00,48.07,48.12,48.05,48.11,12600.0,34.3446,34.3803,34.3303,34.3731,12600.0
2011-01-07 13:10:00,48.1,48.13,48.05,48.13,20100.0,34.366,34.3874,34.3303,34.3874,20100.0
2011-01-07 13:20:00,48.13,48.16,48.1,48.11,16400.0,34.3874,34.4089,34.366,34.3731,16400.0
2011-01-07 13:30:00,48.11,48.15,48.09,48.12,18300.0,34.3731,34.4017,34.3588,34.3803,18300.0
2011-01-07 13:40:00,48.12,48.13,48.09,48.1,12000.0,34.3803,34.3874,34.3588,34.366,12000.0
2011-01-07 13:50:00,48.1,48.12,48.07,48.1,15800.0,34.366,34.3803,34.3446,34.366,15800.0
2011-01-07 14:00:00,48.09,48.11,48.03,48.07,20100.0,34.3588,34.3731,34.316,34.3446,20100.0
2011-01-07 14:10:00,48.08,48.09,48.08,48.08,5100.0,34.3517,34.3588,34.3517,34.3517,5100.0
2011-01-07 14:20:00,48.08,48.13,48.08,48.08,22100.0,34.3517,34.3874,34.3517,34.3517,22100.0
2011-01-07 14:30:00,48.09,48.11,48.08,48.1,26100.0,34.3588,34.3731,34.3517,34.366,26100.0
2011-01-07 14:40:00,48.1,48.1,48.09,48.1,11300.0,34.366,34.366,34.3588,34.366,11300.0
2011-01-07 14:50:00,48.1,48.19,48.09,48.17,25000.0,34.366,34.4303,34.3588,34.416,25000.0
2011-01-07 15:00:00,48.16,48.17,48.1,48.12,19200.0,34.4089,34.416,34.366,34.3803,19200.0
2011-01-07 15:10:00,48.11,48.17,48.09,48.15,25600.0,34.3731,34.416,34.3588,34.4017,25600.0
2011-01-07 15:20:00,48.15,48.15,48.09,48.13,35300.0,34.4017,34.4017,34.3588,34.3874,35300.0
2011-01-07 15:30:00,48.12,48.18,48.11,48.17,28600.0,34.3803,34.4231,34.3731,34.416,28600.0
2011-01-07 15:40:00,48.16,48.17,48.09,48.11,43000.0,34.4089,34.416,34.3588,34.3731,43000.0
2011-01-07 15:50:00,48.11,48.18,48.11,48.15,74800.0,34.3731,34.4231,34.3731,34.4017,74800.0
2011-01-10 09:30:00,47.97,48.14,47.94,48.06,30700.0,34.2731,34.3946,34.2517,34.3374,30700.0
2011-01-10 09:40:00,48.05,48.1,47.98,48.03,19500.0,34.3303,34.366,34.2803,34.316,19500.0
2011-01-10 09:50:00,48.05,48.07,48.01,48.06,33700.0,34.3303,34.3446,34.3017,34.3374,33700.0
2011-01-10 10:00:00,48.07,48.08,48.0,48.07,35100.0,34.3446,34.3517,34.2945,34.3446,35100.0
2011-01-10 10:10:00,48.06,48.13,48.06,48.09,22600.0,34.3374,34.3874,34.3374,34.3588,22600.0
2011-01-10 10:20:00,48.1,48.1,48.04,48.07,19500.0,34.366,34.366,34.3231,34.3446,19500.0
2011-01-10 10:30:00,48.06,48.12,48.04,48.1,21900.0,34.3374,34.3803,34.3231,34.366,21900.0
2011-01-10 10:40:00,48.09,48.14,48.09,48.14,12600.0,34.3588,34.3946,34.3588,34.3946,12600.0
2011-01-10 10:50:00,48.13,48.14,48.08,48.11,20300.0,34.3874,34.3946,34.3517,34.3731,20300.0
2011-01-10 11:00:00,48.1,48.11,48.09,48.11,13800.0,34.366,34.3731,34.3588,34.3731,13800.0
2011-01-10 11:10:00,48.11,48.15,48.09,48.15,17500.0,34.3731,34.4017,34.3588,34.4017,17500.0
2011-01-10 11:20:00,48.14,48.24,48.14,48.22,13200.0,34.3946,34.466,34.3946,34.4517,13200.0
2011-01-10 11:30:00,48.21,48.22,48.19,48.19,12000.0,34.4446,34.4517,34.4303,34.4303,12000.0
2011-01-10 11:40:00,48.19,48.22,48.19,48.21,8100.0,34.4303,34.4517,34.4303,34.4446,8100.0
2011-01-10 11:50:00,48.21,48.22,48.19,48.21,15000.0,34.4446,34.4517,34.4303,34.4446,15000.0
2011-01-10 12:00:00,48.22,48.22,48.2,48.2,8200.0,34.4517,34.4517,34.4374,34.4374,8200.0
2011-01-10 12:10:00,48.2,48.22,48.17,48.22,26500.0,34.4374,34.4517,34.416,34.4517,26500.0
2011-01-10 12:20:00,48.21,48.26,48.21,48.23,18900.0,34.4446,34.4803,34.4446,34.4589,18900.0
2011-01-10 12:30:00,48.23,48.23,48.21,48.21,15800.0,34.4589,34.4589,34.4446,34.4446,15800.0
2011-01-10 12:40:00,48.21,48.22,48.19,48.19,8700.0,34.4446,34.4517,34.4303,34.4303,8700.0
2011-01-10 12:50:00,48.19,48.2,48.19,48.19,3000.0,34.4303,34.4374,34.4303,34.4303,3000.0
2011-01-10 13:00:00,48.19,48.21,48.17,48.17,31000.0,34.4303,34.4446,34.416,34.416,31000.0
2011-01-10 13:10:00,48.18,48.2,48.17,48.17,13600.0,34.4231,34.4374,34.416,34.416,13600.0
2011-01-10 13:20:00,48.17,48.18,48.16,48.17,7500.0,34.416,34.4231,34.4089,34.416,7500.0
2011-01-10 13:30:00,48.16,48.17,48.16,48.17,9400.0,34.4089,34.416,34.4089,34.416,9400.0
2011-01-10 13:40:00,48.16,48.19,48.14,48.18,22000.0,34.4089,34.4303,34.3946,34.4231,22000.0
2011-01-10 13:50:00,48.17,48.18,48.14,48.15,12400.0,34.416,34.4231,34.3946,34.4017,12400.0
2011-01-10 14:00:00,48.16,48.21,48.15,48.21,29400.0,34.4089,34.4446,34.4017,34.4446,29400.0
2011-01-10 14:10:00,48.2,48.21,48.13,48.13,29400.0,34.4374,34.4446,34.3874,34.3874,29400.0
2011-01-10 14:20:00,48.13,48.18,48.13,48.17,14100.0,34.3874,34.4231,34.3874,34.416,14100.0
2011-01-10 14:30:00,48.16,48.16,48.14,48.15,16200.0,34.4089,34.4089,34.3946,34.4017,16200.0
2011-01-10 14:40:00,48.15,48.16,48.1,48.1,13400.0,34.4017,34.4089,34.366,34.366,13400.0
2011-01-10 14:50:00,48.1,48.14,48.1,48.14,15000.0,34.366,34.3946,34.366,34.3946,15000.0
2011-01-10 15:00:00,48.14,48.2,48.14,48.19,21400.0,34.3946,34.4374,34.3946,34.4303,21400.0
2011-01-10 15:10:00,48.19,48.22,48.17,48.22,21800.0,34.4303,34.4517,34.416,34.4517,21800.0
2011-01-10 15:20:00,48.21,48.28,48.2,48.26,27700.0,34.4446,34.4946,34.4374,34.4803,27700.0
2011-01-10 15:30:00,48.27,48.27,48.21,48.23,30400.0,34.4875,34.4875,34.4446,34.4589,30400.0
2011-01-10 15:40:00,48.22,48.28,48.21,48.27,61900.0,34.4517,34.4946,34.4446,34.4875,61900.0
2011-01-10 15:50:00,48.28,48.32,48.25,48.3,109200.0,34.4946,34.5232,34.4732,34.5089,109200.0
2011-01-11 09:30:00,48.3,48.35,48.19,48.31,27300.0,34.5089,34.5446,34.4303,34.516,27300.0
2011-01-11 09:40:00,48.31,48.32,48.25,48.25,12400.0,34.516,34.5232,34.4732,34.4732,12400.0
2011-01-11 09:50:00,48.26,48.27,48.11,48.11,22000.0,34.4803,34.4875,34.3731,34.3731,22000.0
2011-01-11 10:00:00,48.11,48.19,48.07,48.17,17200.0,34.3731,34.4303,34.3446,34.416,17200.0
2011-01-11 10:10:00,48.15,48.19,48.11,48.18,14100.0,34.4017,34.4303,34.3731,34.4231,14100.0
2011-01-11 10:20:00,48.19,48.21,48.16,48.19,11200.0,34.4303,34.4446,34.4089,34.4303,11200.0
2011-01-11 10:30:00,48.2,48.21,48.17,48.19,12500.0,34.4374,34.4446,34.416,34.4303,12500.0
2011-01-11 10:40:00,48.19,48.21,48.15,48.16,11600.0,34.4303,34.4446,34.4017,34.4089,11600.0
2011-01-11 10:50:00,48.15,48.21,48.15,48.2,15100.0,34.4017,34.4446,34.4017,34.4374,15100.0
2011-01-11 11:00:00,48.21,48.24,48.17,48.22,20800.0,34.4446,34.466,34.416,34.4517,20800.0
2011-01-11 11:10:00,48.23,48.25,48.21,48.22,16200.0,34.4589,34.4732,34.4446,34.4517,16200.0
2011-01-11 11:20:00,48.22,48.25,48.21,48.25,5200.0,34.4517,34.4732,34.4446,34.4732,5200.0
2011-01-11 11:30:00,48.25,48.26,48.19,48.2,18100.0,34.4732,34.4803,34.4303,34.4374,18100.0
2011-01-11 11:40:00,48.2,48.21,48.14,48.2,18300.0,34.4374,34.4446,34.3946,34.4374,18300.0
2011-01-11 11:50:00,48.21,48.22,48.18,48.22,13000.0,34.4446,34.4517,34.4231,34.4517,13000.0
2011-01-11 12:00:00,48.21,48.27,48.18,48.27,12200.0,34.4446,34.4875,34.4231,34.4875,12200.0
2011-01-11 12:10:00,48.26,48.35,48.26,48.3,8600.0,34.4803,34.5446,34.4803,34.5089,8600.0
2011-01-11 12:20:00,48.31,48.35,48.29,48.35,7100.0,34.516,34.5446,34.5017,34.5446,7100.0
2011-01-11 12:30:00,48.35,48.43,48.33,48.43,17600.0,34.5446,34.6018,34.5303,34.6018,17600.0
2011-01-11 12:40:00,48.43,48.43,48.35,48.35,13100.0,34.6018,34.6018,34.5446,34.5446,13100.0
2011-01-11 12:50:00,48.35,48.35,48.33,48.34,3600.0,34.5446,34.5446,34.5303,34.5375,3600.0
2011-01-11 13:00:00,48.33,48.33,48.25,48.27,11500.0,34.5303,34.5303,34.4732,34.4875,11500.0
2011-01-11 13:10:00,48.26,48.26,48.18,48.23,23600.0,34.4803,34.4803,34.4231,34.4589,23600.0
2011-01-11 13:20:00,48.23,48.34,48.18,48.29,29300.0,34.4589,34.5375,34.4231,34.5017,29300.0
2011-01-11 13:30:00,48.29,48.35,48.29,48.33,24100.0,34.5017,34.5446,34.5017,34.5303,24100.0
2011-01-11 13:40:00,48.31,48.36,48.29,48.29,10000.0,34.516,34.5518,34.5017,34.5017,10000.0
2011-01-11 13:50:00,48.29,48.31,48.24,48.26,8200.0,34.5017,34.516,34.466,34.4803,8200.0
2011-01-11 14:00:00,48.26,48.28,48.23,48.27,12000.0,34.4803,34.4946,34.4589,34.4875,12000.0
2011-01-11 14:10:00,48.27,48.36,48.26,48.36,17600.0,34.4875,34.5518,34.4803,34.5518,17600.0
2011-01-11 14:20:00,48.36,48.37,48.27,48.31,17500.0,34.5518,34.5589,34.4875,34.516,17500.0
2011-01-11 14:30:00,48.31,48.32,48.29,48.3,9100.0,34.516,34.5232,34.5017,34.5089,9100.0
2011-01-11 14:40:00,48.29,48.35,48.29,48.35,15100.0,34.5017,34.5446,34.5017,34.5446,15100.0
2011-01-11 14:50:00,48.35,48.36,48.33,48.35,11000.0,34.5446,34.5518,34.5303,34.5446,11000.0
2011-01-11 15:00:00,48.35,48.37,48.33,48.36,13100.0,34.5446,34.5589,34.5303,34.5518,13100.0
2011-01-11 15:10:00,48.37,48.37,48.33,48.34,39200.0,34.5589,34.5589,34.5303,34.5375,39200.0
2011-01-11 15:20:00,48.33,48.35,48.3,48.3,27200.0,34.5303,34.5446,34.5089,34.5089,27200.0
2011-01-11 15:30:00,48.3,48.32,48.26,48.3,33000.0,34.5089,34.5232,34.4803,34.5089,33000.0
2011-01-11 15:40:00,48.3,48.33,48.29,48.31,27800.0,34.5089,34.5303,34.5017,34.516,27800.0
2011-01-11 15:50:00,48.3,48.36,48.28,48.36,96400.0,34.5089,34.5518,34.4946,34.5518,96400.0
2011-01-12 09:30:00,48.4,48.51,48.34,48.39,21100.0,34.5803,34.6589,34.5375,34.5732,21100.0
2011-01-12 09:40:00,48.39,48.39,48.22,48.29,10800.0,34.5732,34.5732,34.4517,34.5017,10800.0
2011-01-12 09:50:00,48.29,48.31,48.27,48.29,13000.0,34.5017,34.516,34.4875,34.5017,13000.0
2011-01-12 10:00:00,48.3,48.36,48.29,48.31,11400.0,34.5089,34.5518,34.5017,34.516,11400.0
2011-01-12 10:10:00,48.31,48.4,48.31,48.4,10000.0,34.516,34.5803,34.516,34.5803,10000.0
2011-01-12 10:20:00,48.4,48.52,48.31,48.52,80000.0,34.5803,34.6661,34.516,34.6661,80000.0
2011-01-12 10:30:00,48.52,48.56,48.52,48.56,14700.0,34.6661,34.6946,34.6661,34.6946,14700.0
2011-01-12 10:40:00,48.56,48.59,48.55,48.59,10700.0,34.6946,34.7161,34.6875,34.7161,10700.0
2011-01-12 10:50:00,48.59,48.62,48.58,48.61,17400.0,34.7161,34.7375,34.7089,34.7304,17400.0
2011-01-12 11:00:00,48.63,48.73,48.61,48.72,15300.0,34.7447,34.8161,34.7304,34.809,15300.0
2011-01-12 11:10:00,48.72,48.85,48.72,48.81,26000.0,34.809,34.9018,34.809,34.8733,26000.0
2011-01-12 11:20:00,48.81,48.9,48.81,48.9,25700.0,34.8733,34.9376,34.8733,34.9376,25700.0
2011-01-12 11:30:00,48.89,48.96,48.89,48.96,24200.0,34.9304,34.9804,34.9304,34.9804,24200.0
2011-01-12 11:40:00,48.96,48.96,48.86,48.89,31100.0,34.9804,34.9804,34.909,34.9304,31100.0
2011-01-12 11:50:00,48.88,48.88,48.81,48.82,10200.0,34.9233,34.9233,34.8733,34.8804,10200.0
2011-01-12 12:00:00,48.83,48.86,48.82,48.82,9100.0,34.8876,34.909,34.8804,34.8804,9100.0
2011-01-12 12:10:00,48.81,48.84,48.78,48.79,15700.0,34.8733,34.8947,34.8518,34.859,15700.0
2011-01-12 12:20:00,48.78,48.83,48.78,48.82,11300.0,34.8518,34.8876,34.8518,34.8804,11300.0
2011-01-12 12:30:00,48.81,48.84,48.64,48.75,137200.0,34.8733,34.8947,34.7518,34.8304,137200.0
2011-01-12 12:40:00,48.75,48.84,48.75,48.82,14200.0,34.8304,34.8947,34.8304,34.8804,14200.0
2011-01-12 12:50:00,48.83,48.83,48.77,48.8,8300.0,34.8876,34.8876,34.8447,34.8661,8300.0
2011-01-12 13:00:00,48.8,48.81,48.77,48.78,10100.0,34.8661,34.8733,34.8447,34.8518,10100.0
2011-01-12 13:10:00,48.78,48.78,48.75,48.76,9000.0,34.8518,34.8518,34.8304,34.8375,9000.0
2011-01-12 13:20:00,48.76,48.82,48.76,48.81,17300.0,34.8375,34.8804,34.8375,34.8733,17300.0
2011-01-12 13:30:00,48.8,48.84,48.8,48.82,12700.0,34.8661,34.8947,34.8661,34.8804,12700.0
2011-01-12 13:40:00,48.82,48.86,48.77,48.78,15900.0,34.8804,34.909,34.8447,34.8518,15900.0
2011-01-12 13:50:00,48.79,48.82,48.78,48.81,5100.0,34.859,34.8804,34.8518,34.8733,5100.0
2011-01-12 14:00:00,48.81,48.81,48.76,48.78,19200.0,34.8733,34.8733,34.8375,34.8518,19200.0
2011-01-12 14:10:00,48.78,48.8,48.77,48.77,8800.0,34.8518,34.8661,34.8447,34.8447,8800.0
2011-01-12 14:20:00,48.76,48.78,48.74,48.76,11600.0,34.8375,34.8518,34.8233,34.8375,11600.0
2011-01-12 14:30:00,48.76,48.77,48.73,48.73,9300.0,34.8375,34.8447,34.8161,34.8161,9300.0
2011-01-12 14:40:00,48.73,48.73,48.7,48.73,13900.0,34.8161,34.8161,34.7947,34.8161,13900.0
2011-01-12 14:50:00,48.73,48.76,48.71,48.76,12300.0,34.8161,34.8375,34.8018,34.8375,12300.0
2011-01-12 15:00:00,48.76,48.78,48.72,48.73,16300.0,34.8375,34.8518,34.809,34.8161,16300.0
2011-01-12 15:10:00,48.72,48.74,48.7,48.71,25300.0,34.809,34.8233,34.7947,34.8018,25300.0
2011-01-12 15:20:00,48.71,48.73,48.68,48.72,24700.0,34.8018,34.8161,34.7804,34.809,24700.0
2011-01-12 15:30:00,48.72,48.72,48.7,48.72,24300.0,34.809,34.809,34.7947,34.809,24300.0
2011-01-12 15:40:00,48.72,48.75,48.71,48.73,41100.0,34.809,34.8304,34.8018,34.8161,41100.0
2011-01-12 15:50:00,48.74,48.8,48.71,48.78,76300.0,34.8233,34.8661,34.8018,34.8518,76300.0
2011-01-13 09:30:00,49.55,49.56,49.1,49.42,116600.0,35.402,35.4091,35.0805,35.3091,116600.0
2011-01-13 09:40:00,49.42,49.94,49.41,49.89,107000.0,35.3091,35.6806,35.3019,35.6449,107000.0
2011-01-13 09:50:00,49.89,49.9,49.74,49.78,74000.0,35.6449,35.652,35.5377,35.5663,74000.0
2011-01-13 10:00:00,49.78,49.97,49.75,49.96,69300.0,35.5663,35.7021,35.5449,35.6949,69300.0
2011-01-13 10:10:00,49.97,50.0,49.82,49.89,168700.0,35.7021,35.7235,35.5949,35.6449,168700.0
2011-01-13 10:20:00,49.9,49.94,49.73,49.9,77500.0,35.652,35.6806,35.5306,35.652,77500.0
2011-01-13 10:30:00,49.9,49.94,49.82,49.93,33400.0,35.652,35.6806,35.5949,35.6735,33400.0
2011-01-13 10:40:00,49.94,50.01,49.87,49.87,69300.0,35.6806,35.7306,35.6306,35.6306,69300.0
2011-01-13 10:50:00,49.87,49.9,49.65,49.79,75500.0,35.6306,35.652,35.4734,35.5734,75500.0
2011-01-13 11:00:00,49.79,49.84,49.71,49.83,22000.0,35.5734,35.6092,35.5163,35.602,22000.0
2011-01-13 11:10:00,49.83,49.89,49.75,49.76,23100.0,35.602,35.6449,35.5449,35.552,23100.0
2011-01-13 11:20:00,49.77,49.77,49.57,49.61,24200.0,35.5592,35.5592,35.4163,35.4448,24200.0
2011-01-13 11:30:00,49.61,49.61,49.55,49.59,11200.0,35.4448,35.4448,35.402,35.4306,11200.0
2011-01-13 11:40:00,49.58,49.66,49.49,49.66,28800.0,35.4234,35.4806,35.3591,35.4806,28800.0
2011-01-13 11:50:00,49.66,49.83,49.65,49.76,26300.0,35.4806,35.602,35.4734,35.552,26300.0
2011-01-13 12:00:00,49.76,49.8,49.71,49.8,13100.0,35.552,35.5806,35.5163,35.5806,13100.0
2011-01-13 12:10:00,49.79,49.8,49.75,49.78,8400.0,35.5734,35.5806,35.5449,35.5663,8400.0
2011-01-13 12:20:00,49.78,49.78,49.71,49.74,12800.0,35.5663,35.5663,35.5163,35.5377,12800.0
2011-01-13 12:30:00,49.74,49.77,49.73,49.76,13600.0,35.5377,35.5592,35.5306,35.552,13600.0
2011-01-13 12:40:00,49.76,49.8,49.75,49.8,12900.0,35.552,35.5806,35.5449,35.5806,12900.0
2011-01-13 12:50:00,49.8,49.82,49.76,49.77,6800.0,35.5806,35.5949,35.552,35.5592,6800.0
2011-01-13 13:00:00,49.76,49.79,49.72,49.79,12900.0,35.552,35.5734,35.5234,35.5734,12900.0
2011-01-13 13:10:00,49.79,49.81,49.76,49.81,11200.0,35.5734,35.5877,35.552,35.5877,11200.0
2011-01-13 13:20:00,49.82,49.82,49.74,49.78,15200.0,35.5949,35.5949,35.5377,35.5663,15200.0
2011-01-13 13:30:00,49.77,49.78,49.74,49.76,15300.0,35.5592,35.5663,35.5377,35.552,15300.0
2011-01-13 13:40:00,49.77,49.86,49.75,49.85,26600.0,35.5592,35.6235,35.5449,35.6163,26600.0
2011-01-13 13:50:00,49.85,49.95,49.85,49.87,49400.0,35.6163,35.6878,35.6163,35.6306,49400.0
2011-01-13 14:00:00,49.87,49.9,49.81,49.83,20000.0,35.6306,35.652,35.5877,35.602,20000.0
2011-01-13 14:10:00,49.83,49.85,49.76,49.83,31200.0,35.602,35.6163,35.552,35.602,31200.0
2011-01-13 14:20:00,49.83,49.91,49.83,49.91,29000.0,35.602,35.6592,35.602,35.6592,29000.0
2011-01-13 14:30:00,49.9,49.91,49.86,49.9,37900.0,35.652,35.6592,35.6235,35.652,37900.0
2011-01-13 14:40:00,49.88,49.95,49.88,49.93,38200.0,35.6377,35.6878,35.6377,35.6735,38200.0
2011-01-13 14:50:00,49.91,50.0,49.91,49.93,62300.0,35.6592,35.7235,35.6592,35.6735,62300.0
2011-01-13 15:00:00,49.93,49.94,49.81,49.86,50200.0,35.6735,35.6806,35.5877,35.6235,50200.0
2011-01-13 15:10:00,49.85,49.91,49.84,49.87,50100.0,35.6163,35.6592,35.6092,35.6306,50100.0
2011-01-13 15:20:00,49.88,49.9,49.81,49.82,41700.0,35.6377,35.652,35.5877,35.5949,41700.0
2011-01-13 15:30:00,49.82,49.92,49.82,49.91,47400.0,35.5949,35.6663,35.5949,35.6592,47400.0
2011-01-13 15:40:00,49.92,49.92,49.82,49.86,115200.0,35.6663,35.6663,35.5949,35.6235,115200.0
2011-01-13 15:50:00,49.85,49.89,49.73,49.81,229300.0,35.6163,35.6449,35.5306,35.5877,229300.0
2011-01-14 09:30:00,49.77,49.8,49.63,49.68,17600.0,35.5592,35.5806,35.4591,35.4949,17600.0
2011-01-14 09:40:00,49.67,49.71,49.65,49.68,16900.0,35.4877,35.5163,35.4734,35.4949,16900.0
2011-01-14 09:50:00,49.68,49.78,49.51,49.71,37200.0,35.4949,35.5663,35.3734,35.5163,37200.0
2011-01-14 10:00:00,49.72,49.72,49.57,49.59,28400.0,35.5234,35.5234,35.4163,35.4306,28400.0
2011-01-14 10:10:00,49.59,49.64,49.59,49.62,12900.0,35.4306,35.4663,35.4306,35.452,12900.0
2011-01-14 10:20:00,49.62,49.62,49.51,49.52,13600.0,35.452,35.452,35.3734,35.3805,13600.0
2011-01-14 10:30:00,49.53,49.56,49.5,49.52,18200.0,35.3877,35.4091,35.3662,35.3805,18200.0
2011-01-14 10:40:00,49.52,49.62,49.5,49.55,23900.0,35.3805,35.452,35.3662,35.402,23900.0
2011-01-14 10:50:00,49.55,49.55,49.47,49.47,8000.0,35.402,35.402,35.3448,35.3448,8000.0
2011-01-14 11:00:00,49.48,49.48,49.38,49.39,20200.0,35.352,35.352,35.2805,35.2877,20200.0
2011-01-14 11:10:00,49.39,49.48,49.31,49.32,22400.0,35.2877,35.352,35.2305,35.2376,22400.0
2011-01-14 11:20:00,49.31,49.34,49.25,49.33,15900.0,35.2305,35.2519,35.1876,35.2448,15900.0
2011-01-14 11:30:00,49.33,49.33,49.21,49.21,13800.0,35.2448,35.2448,35.1591,35.1591,13800.0
2011-01-14 11:40:00,49.22,49.29,49.22,49.28,10500.0,35.1662,35.2162,35.1662,35.2091,10500.0
2011-01-14 11:50:00,49.29,49.31,49.18,49.2,12500.0,35.2162,35.2305,35.1376,35.1519,12500.0
2011-01-14 12:00:00,49.21,49.26,49.21,49.25,11400.0,35.1591,35.1948,35.1591,35.1876,11400.0
2011-01-14 12:10:00,49.24,49.28,49.24,49.26,12400.0,35.1805,35.2091,35.1805,35.1948,12400.0
2011-01-14 12:20:00,49.26,49.32,49.26,49.29,11900.0,35.1948,35.2376,35.1948,35.2162,11900.0
2011-01-14 12:30:00,49.3,49.33,49.23,49.26,19800.0,35.2234,35.2448,35.1733,35.1948,19800.0
2011-01-14 12:40:00,49.27,49.29,49.23,49.25,12600.0,35.2019,35.2162,35.1733,35.1876,12600.0
2011-01-14 12:50:00,49.25,49.3,49.24,49.29,14300.0,35.1876,35.2234,35.1805,35.2162,14300.0
2011-01-14 13:00:00,49.29,49.31,49.28,49.3,6400.0,35.2162,35.2305,35.2091,35.2234,6400.0
2011-01-14 13:10:00,49.31,49.31,49.29,49.29,13100.0,35.2305,35.2305,35.2162,35.2162,13100.0
2011-01-14 13:20:00,49.3,49.32,49.28,49.29,12800.0,35.2234,35.2376,35.2091,35.2162,12800.0
2011-01-14 13:30:00,49.3,49.32,49.29,49.3,13200.0,35.2234,35.2376,35.2162,35.2234,13200.0
2011-01-14 13:40:00,49.3,49.31,49.28,49.3,14000.0,35.2234,35.2305,35.2091,35.2234,14000.0
2011-01-14 13:50:00,49.29,49.37,49.29,49.33,14000.0,35.2162,35.2734,35.2162,35.2448,14000.0
2011-01-14 14:00:00,49.33,49.35,49.31,49.32,9000.0,35.2448,35.2591,35.2305,35.2376,9000.0
2011-01-14 14:10:00,49.33,49.33,49.31,49.31,6500.0,35.2448,35.2448,35.2305,35.2305,6500.0
2011-01-14 14:20:00,49.32,49.34,49.3,49.34,18300.0,35.2376,35.2519,35.2234,35.2519,18300.0
2011-01-14 14:30:00,49.34,49.39,49.32,49.39,51700.0,35.2519,35.2877,35.2376,35.2877,51700.0
2011-01-14 14:40:00,49.39,49.41,49.37,49.4,11400.0,35.2877,35.3019,35.2734,35.2948,11400.0
2011-01-14 14:50:00,49.41,49.41,49.39,49.4,12700.0,35.3019,35.3019,35.2877,35.2948,12700.0
2011-01-14 15:00:00,49.39,49.41,49.39,49.41,13400.0,35.2877,35.3019,35.2877,35.3019,13400.0
2011-01-14 15:10:00,49.41,49.41,49.39,49.41,28000.0,35.3019,35.3019,35.2877,35.3019,28000.0
2011-01-14 15:20:00,49.41,49.43,49.39,49.43,27600.0,35.3019,35.3162,35.2877,35.3162,27600.0
2011-01-14 15:30:00,49.43,49.44,49.39,49.4,48700.0,35.3162,35.3234,35.2877,35.2948,48700.0
2011-01-14 15:40:00,49.4,49.55,49.39,49.54,92700.0,35.2948,35.402,35.2877,35.3948,92700.0
2011-01-14 15:50:00,49.54,49.57,49.5,49.52,128000.0,35.3948,35.4163,35.3662,35.3805,128000.0
2011-01-18 09:30:00,49.66,49.8,49.61,49.68,36600.0,35.4806,35.5806,35.4448,35.4949,36600.0
2011-01-18 09:40:00,49.68,49.73,49.56,49.63,39100.0,35.4949,35.5306,35.4091,35.4591,39100.0
2011-01-18 09:50:00,49.62,49.8,49.57,49.77,36600.0,35.452,35.5806,35.4163,35.5592,36600.0
2011-01-18 10:00:00,49.75,49.77,49.67,49.75,23500.0,35.5449,35.5592,35.4877,35.5449,23500.0
2011-01-18 10:10:00,49.74,49.76,49.7,49.75,10800.0,35.5377,35.552,35.5091,35.5449,10800.0
2011-01-18 10:20:00,49.75,49.76,49.7,49.72,12900.0,35.5449,35.552,35.5091,35.5234,12900.0
2011-01-18 10:30:00,49.7,49.72,49.64,49.68,32400.0,35.5091,35.5234,35.4663,35.4949,32400.0
2011-01-18 10:40:00,49.68,49.69,49.66,49.66,13800.0,35.4949,35.502,35.4806,35.4806,13800.0
2011-01-18 10:50:00,49.66,49.7,49.65,49.7,12100.0,35.4806,35.5091,35.4734,35.5091,12100.0
2011-01-18 11:00:00,49.7,49.74,49.69,49.7,16300.0,35.5091,35.5377,35.502,35.5091,16300.0
2011-01-18 11:10:00,49.7,49.75,49.7,49.75,8800.0,35.5091,35.5449,35.5091,35.5449,8800.0
2011-01-18 11:20:00,49.75,49.75,49.71,49.71,19000.0,35.5449,35.5449,35.5163,35.5163,19000.0
2011-01-18 11:30:00,49.72,49.73,49.69,49.73,25100.0,35.5234,35.5306,35.502,35.5306,25100.0
2011-01-18 11:40:00,49.73,49.73,49.68,49.68,25600.0,35.5306,35.5306,35.4949,35.4949,25600.0
2011-01-18 11:50:00,49.68,49.68,49.63,49.65,55900.0,35.4949,35.4949,35.4591,35.4734,55900.0
2011-01-18 12:00:00,49.65,49.66,49.63,49.65,18100.0,35.4734,35.4806,35.4591,35.4734,18100.0
2011-01-18 12:10:00,49.64,49.65,49.61,49.62,29300.0,35.4663,35.4734,35.4448,35.452,29300.0
2011-01-18 12:20:00,49.62,49.63,49.6,49.61,34400.0,35.452,35.4591,35.4377,35.4448,34400.0
2011-01-18 12:30:00,49.61,49.61,49.6,49.61,9900.0,35.4448,35.4448,35.4377,35.4448,9900.0
2011-01-18 12:40:00,49.61,49.63,49.61,49.62,13900.0,35.4448,35.4591,35.4448,35.452,13900.0
2011-01-18 12:50:00,49.61,49.63,49.61,49.61,13900.0,35.4448,35.4591,35.4448,35.4448,13900.0
2011-01-18 13:00:00,49.61,49.62,49.6,49.6,10600.0,35.4448,35.452,35.4377,35.4377,10600.0
2011-01-18 13:10:00,49.6,49.62,49.6,49.61,16300.0,35.4377,35.452,35.4377,35.4448,16300.0
2011-01-18 13:20:00,49.6,49.61,49.55,49.57,147000.0,35.4377,35.4448,35.402,35.4163,147000.0
2011-01-18 13:30:00,49.57,49.63,49.57,49.63,14100.0,35.4163,35.4591,35.4163,35.4591,14100.0
2011-01-18 13:40:00,49.63,49.79,49.63,49.77,34700.0,35.4591,35.5734,35.4591,35.5592,34700.0
2011-01-18 13:50:00,49.78,49.79,49.7,49.73,21400.0,35.5663,35.5734,35.5091,35.5306,21400.0
2011-01-18 14:00:00,49.73,49.73,49.7,49.71,7700.0,35.5306,35.5306,35.5091,35.5163,7700.0
2011-01-18 14:10:00,49.71,49.73,49.7,49.73,12000.0,35.5163,35.5306,35.5091,35.5306,12000.0
2011-01-18 14:20:00,49.72,49.74,49.71,49.74,21200.0,35.5234,35.5377,35.5163,35.5377,21200.0
2011-01-18 14:30:00,49.74,49.75,49.68,49.69,27200.0,35.5377,35.5449,35.4949,35.502,27200.0
2011-01-18 14:40:00,49.7,49.71,49.65,49.65,10100.0,35.5091,35.5163,35.4734,35.4734,10100.0
2011-01-18 14:50:00,49.66,49.66,49.65,49.66,5300.0,35.4806,35.4806,35.4734,35.4806,5300.0
2011-01-18 15:00:00,49.66,49.68,49.64,49.67,30500.0,35.4806,35.4949,35.4663,35.4877,30500.0
2011-01-18 15:10:00,49.67,49.69,49.67,49.68,13100.0,35.4877,35.502,35.4877,35.4949,13100.0
2011-01-18 15:20:00,49.67,49.75,49.67,49.74,17400.0,35.4877,35.5449,35.4877,35.5377,17400.0
2011-01-18 15:30:00,49.74,49.75,49.68,49.72,66800.0,35.5377,35.5449,35.4949,35.5234,66800.0
2011-01-18 15:40:00,49.72,49.74,49.67,49.69,47500.0,35.5234,35.5377,35.4877,35.502,47500.0
2011-01-18 15:50:00,49.69,49.77,49.67,49.71,83000.0,35.502,35.5592,35.4877,35.5163,83000.0
2011-01-19 09:30:00,49.6,49.75,49.47,49.52,30100.0,35.4377,35.5449,35.3448,35.3805,30100.0
2011-01-19 09:40:00,49.5,49.5,49.22,49.22,14500.0,35.3662,35.3662,35.1662,35.1662,14500.0
2011-01-19 09:50:00,49.23,49.47,49.21,49.44,31200.0,35.1733,35.3448,35.1591,35.3234,31200.0
2011-01-19 10:00:00,49.45,49.54,49.43,49.46,19900.0,35.3305,35.3948,35.3162,35.3377,19900.0
2011-01-19 10:10:00,49.46,49.49,49.33,49.33,19100.0,35.3377,35.3591,35.2448,35.2448,19100.0
2011-01-19 10:20:00,49.33,49.4,49.33,49.33,23300.0,35.2448,35.2948,35.2448,35.2448,23300.0
2011-01-19 10:30:00,49.31,49.33,49.24,49.27,13900.0,35.2305,35.2448,35.1805,35.2019,13900.0
2011-01-19 10:40:00,49.28,49.4,49.24,49.39,34600.0,35.2091,35.2948,35.1805,35.2877,34600.0
2011-01-19 10:50:00,49.4,49.45,49.38,49.44,23900.0,35.2948,35.3305,35.2805,35.3234,23900.0
2011-01-19 11:00:00,49.44,49.48,49.42,49.45,18100.0,35.3234,35.352,35.3091,35.3305,18100.0
2011-01-19 11:10:00,49.45,49.46,49.43,49.44,16500.0,35.3305,35.3377,35.3162,35.3234,16500.0
2011-01-19 11:20:00,49.44,49.51,49.44,49.46,24600.0,35.3234,35.3734,35.3234,35.3377,24600.0
2011-01-19 11:30:00,49.46,49.49,49.4,49.48,13900.0,35.3377,35.3591,35.2948,35.352,13900.0
2011-01-19 11:40:00,49.48,49.48,49.4,49.43,9100.0,35.352,35.352,35.2948,35.3162,9100.0
2011-01-19 11:50:00,49.42,49.44,49.4,49.43,8500.0,35.3091,35.3234,35.2948,35.3162,8500.0
2011-01-19 12:00:00,49.42,49.42,49.36,49.36,8800.0,35.3091,35.3091,35.2662,35.2662,8800.0
2011-01-19 12:10:00,49.35,49.4,49.31,49.33,22700.0,35.2591,35.2948,35.2305,35.2448,22700.0
2011-01-19 12:20:00,49.33,49.38,49.26,49.26,8300.0,35.2448,35.2805,35.1948,35.1948,8300.0
2011-01-19 12:30:00,49.25,49.26,49.19,49.2,14900.0,35.1876,35.1948,35.1448,35.1519,14900.0
2011-01-19 12:40:00,49.22,49.27,49.22,49.24,5600.0,35.1662,35.2019,35.1662,35.1805,5600.0
2011-01-19 12:50:00,49.23,49.24,49.19,49.22,13300.0,35.1733,35.1805,35.1448,35.1662,13300.0
2011-01-19 13:00:00,49.21,49.25,49.17,49.24,12000.0,35.1591,35.1876,35.1305,35.1805,12000.0
2011-01-19 13:10:00,49.23,49.24,49.2,49.2,8800.0,35.1733,35.1805,35.1519,35.1519,8800.0
2011-01-19 13:20:00,49.21,49.21,49.15,49.21,24900.0,35.1591,35.1591,35.1162,35.1591,24900.0
2011-01-19 13:30:00,49.21,49.29,49.21,49.25,8200.0,35.1591,35.2162,35.1591,35.1876,8200.0
2011-01-19 13:40:00,49.25,49.28,49.22,49.24,11800.0,35.1876,35.2091,35.1662,35.1805,11800.0
2011-01-19 13:50:00,49.24,49.24,49.17,49.21,11900.0,35.1805,35.1805,35.1305,35.1591,11900.0
2011-01-19 14:00:00,49.21,49.24,49.18,49.18,12600.0,35.1591,35.1805,35.1376,35.1376,12600.0
2011-01-19 14:10:00,49.18,49.22,49.13,49.19,18000.0,35.1376,35.1662,35.1019,35.1448,18000.0
2011-01-19 14:20:00,49.2,49.35,49.19,49.22,70800.0,35.1519,35.2591,35.1448,35.1662,70800.0
2011-01-19 14:30:00,49.23,49.25,49.19,49.24,20700.0,35.1733,35.1876,35.1448,35.1805,20700.0
2011-01-19 14:40:00,49.24,49.25,49.17,49.22,18500.0,35.1805,35.1876,35.1305,35.1662,18500.0
2011-01-19 14:50:00,49.22,49.22,49.13,49.14,21400.0,35.1662,35.1662,35.1019,35.109,21400.0
2011-01-19 15:00:00,49.15,49.25,49.15,49.22,30400.0,35.1162,35.1876,35.1162,35.1662,30400.0
2011-01-19 15:10:00,49.21,49.21,49.15,49.21,23800.0,35.1591,35.1591,35.1162,35.1591,23800.0
2011-01-19 15:20:00,49.21,49.21,49.13,49.16,51100.0,35.1591,35.1591,35.1019,35.1233,51100.0
2011-01-19 15:30:00,49.15,49.17,49.08,49.15,53300.0,35.1162,35.1305,35.0662,35.1162,53300.0
2011-01-19 15:40:00,49.15,49.18,49.1,49.14,69600.0,35.1162,35.1376,35.0805,35.109,69600.0
2011-01-19 15:50:00,49.13,49.24,49.08,49.21,121300.0,35.1019,35.1805,35.0662,35.1591,121300.0
2011-01-20 09:30:00,49.22,49.44,49.2,49.4,35000.0,35.1662,35.3234,35.1519,35.2948,35000.0
2011-01-20 09:40:00,49.37,49.6,49.37,49.54,35100.0,35.2734,35.4377,35.2734,35.3948,35100.0
2011-01-20 09:50:00,49.54,49.58,49.44,49.5,20100.0,35.3948,35.4234,35.3234,35.3662,20100.0
2011-01-20 10:00:00,49.53,49.66,49.49,49.63,21800.0,35.3877,35.4806,35.3591,35.4591,21800.0
2011-01-20 10:10:00,49.63,49.67,49.38,49.39,18900.0,35.4591,35.4877,35.2805,35.2877,18900.0
2011-01-20 10:20:00,49.39,49.44,49.32,49.38,15900.0,35.2877,35.3234,35.2376,35.2805,15900.0
2011-01-20 10:30:00,49.39,49.56,49.35,49.49,24300.0,35.2877,35.4091,35.2591,35.3591,24300.0
2011-01-20 10:40:00,49.48,49.59,49.46,49.55,19800.0,35.352,35.4306,35.3377,35.402,19800.0
2011-01-20 10:50:00,49.56,49.56,49.45,49.46,26600.0,35.4091,35.4091,35.3305,35.3377,26600.0
2011-01-20 11:00:00,49.46,49.48,49.38,49.41,15100.0,35.3377,35.352,35.2805,35.3019,15100.0
2011-01-20 11:10:00,49.4,49.49,49.36,49.41,26300.0,35.2948,35.3591,35.2662,35.3019,26300.0
2011-01-20 11:20:00,49.42,49.51,49.37,49.37,23100.0,35.3091,35.3734,35.2734,35.2734,23100.0
2011-01-20 11:30:00,49.37,49.45,49.32,49.45,29500.0,35.2734,35.3305,35.2376,35.3305,29500.0
2011-01-20 11:40:00,49.46,49.46,49.31,49.32,29300.0,35.3377,35.3377,35.2305,35.2376,29300.0
2011-01-20 11:50:00,49.32,49.34,49.26,49.26,21800.0,35.2376,35.2519,35.1948,35.1948,21800.0
2011-01-20 12:00:00,49.27,49.31,49.26,49.29,11300.0,35.2019,35.2305,35.1948,35.2162,11300.0
2011-01-20 12:10:00,49.28,49.34,49.28,49.31,12200.0,35.2091,35.2519,35.2091,35.2305,12200.0
2011-01-20 12:20:00,49.3,49.38,49.29,49.38,12400.0,35.2234,35.2805,35.2162,35.2805,12400.0
2011-01-20 12:30:00,49.37,49.38,49.28,49.3,31700.0,35.2734,35.2805,35.2091,35.2234,31700.0
2011-01-20 12:40:00,49.29,49.3,49.25,49.27,12700.0,35.2162,35.2234,35.1876,35.2019,12700.0
2011-01-20 12:50:00,49.26,49.36,49.26,49.36,8800.0,35.1948,35.2662,35.1948,35.2662,8800.0
2011-01-20 13:00:00,49.35,49.36,49.27,49.34,9000.0,35.2591,35.2662,35.2019,35.2519,9000.0
2011-01-20 13:10:00,49.33,49.34,49.28,49.32,8700.0,35.2448,35.2519,35.2091,35.2376,8700.0
2011-01-20 13:20:00,49.31,49.31,49.22,49.25,7500.0,35.2305,35.2305,35.1662,35.1876,7500.0
2011-01-20 13:30:00,49.25,49.3,49.23,49.26,9300.0,35.1876,35.2234,35.1733,35.1948,9300.0
2011-01-20 13:40:00,49.26,49.29,49.22,49.26,7800.0,35.1948,35.2162,35.1662,35.1948,7800.0
2011-01-20 13:50:00,49.28,49.29,49.21,49.28,10300.0,35.2091,35.2162,35.1591,35.2091,10300.0
2011-01-20 14:00:00,49.27,49.31,49.25,49.25,13300.0,35.2019,35.2305,35.1876,35.1876,13300.0
2011-01-20 14:10:00,49.25,49.33,49.24,49.28,11200.0,35.1876,35.2448,35.1805,35.2091,11200.0
2011-01-20 14:20:00,49.29,49.36,49.25,49.31,21400.0,35.2162,35.2662,35.1876,35.2305,21400.0
2011-01-20 14:30:00,49.31,49.36,49.3,49.34,17000.0,35.2305,35.2662,35.2234,35.2519,17000.0
2011-01-20 14:40:00,49.35,49.38,49.33,49.33,10300.0,35.2591,35.2805,35.2448,35.2448,10300.0
2011-01-20 14:50:00,49.32,49.38,49.32,49.36,13600.0,35.2376,35.2805,35.2376,35.2662,13600.0
2011-01-20 15:00:00,49.35,49.35,49.27,49.28,16300.0,35.2591,35.2591,35.2019,35.2091,16300.0
2011-01-20 15:10:00,49.28,49.29,49.21,49.22,27800.0,35.2091,35.2162,35.1591,35.1662,27800.0
2011-01-20 15:20:00,49.22,49.24,49.18,49.19,19000.0,35.1662,35.1805,35.1376,35.1448,19000.0
2011-01-20 15:30:00,49.2,49.25,49.19,49.24,29400.0,35.1519,35.1876,35.1448,35.1805,29400.0
2011-01-20 15:40:00,49.24,49.24,49.14,49.15,52900.0,35.1805,35.1805,35.109,35.1162,52900.0
2011-01-20 15:50:00,49.15,49.21,49.14,49.21,79400.0,35.1162,35.1591,35.109,35.1591,79400.0
2011-01-21 09:30:00,49.19,49.44,49.19,49.35,117400.0,35.1448,35.3234,35.1448,35.2591,117400.0
2011-01-21 09:40:00,49.37,49.51,49.37,49.47,12100.0,35.2734,35.3734,35.2734,35.3448,12100.0
2011-01-21 09:50:00,49.51,49.69,49.5,49.69,29900.0,35.3734,35.502,35.3662,35.502,29900.0
2011-01-21 10:00:00,49.69,49.75,49.66,49.73,28100.0,35.502,35.5449,35.4806,35.5306,28100.0
2011-01-21 10:10:00,49.74,49.8,49.63,49.79,20700.0,35.5377,35.5806,35.4591,35.5734,20700.0
2011-01-21 10:20:00,49.79,49.89,49.77,49.79,9400.0,35.5734,35.6449,35.5592,35.5734,9400.0
2011-01-21 10:30:00,49.77,49.78,49.67,49.67,12400.0,35.5592,35.5663,35.4877,35.4877,12400.0
2011-01-21 10:40:00,49.68,49.68,49.51,49.53,13800.0,35.4949,35.4949,35.3734,35.3877,13800.0
2011-01-21 10:50:00,49.53,49.62,49.51,49.59,13700.0,35.3877,35.452,35.3734,35.4306,13700.0
2011-01-21 11:00:00,49.59,49.6,49.48,49.51,6000.0,35.4306,35.4377,35.352,35.3734,6000.0
2011-01-21 11:10:00,49.5,49.55,49.49,49.55,6600.0,35.3662,35.402,35.3591,35.402,6600.0
2011-01-21 11:20:00,49.54,49.56,49.51,49.51,13000.0,35.3948,35.4091,35.3734,35.3734,13000.0
2011-01-21 11:30:00,49.51,49.53,49.48,49.48,6700.0,35.3734,35.3877,35.352,35.352,6700.0
2011-01-21 11:40:00,49.48,49.48,49.42,49.48,5500.0,35.352,35.352,35.3091,35.352,5500.0
2011-01-21 11:50:00,49.46,49.49,49.45,49.49,4900.0,35.3377,35.3591,35.3305,35.3591,4900.0
2011-01-21 12:00:00,49.49,49.5,49.43,49.47,6100.0,35.3591,35.3662,35.3162,35.3448,6100.0
2011-01-21 12:10:00,49.46,49.47,49.4,49.47,5800.0,35.3377,35.3448,35.2948,35.3448,5800.0
2011-01-21 12:20:00,49.48,49.54,49.47,49.5,6900.0,35.352,35.3948,35.3448,35.3662,6900.0
2011-01-21 12:30:00,49.49,49.49,49.39,49.39,5200.0,35.3591,35.3591,35.2877,35.2877,5200.0
2011-01-21 12:40:00,49.39,49.39,49.32,49.37,6200.0,35.2877,35.2877,35.2376,35.2734,6200.0
2011-01-21 12:50:00,49.37,49.4,49.32,49.4,6400.0,35.2734,35.2948,35.2376,35.2948,6400.0
2011-01-21 13:00:00,49.4,49.42,49.36,49.38,3000.0,35.2948,35.3091,35.2662,35.2805,3000.0
2011-01-21 13:10:00,49.38,49.45,49.38,49.41,7100.0,35.2805,35.3305,35.2805,35.3019,7100.0
2011-01-21 13:20:00,49.42,49.49,49.31,49.43,32500.0,35.3091,35.3591,35.2305,35.3162,32500.0
2011-01-21 13:30:00,49.44,49.52,49.43,49.52,7000.0,35.3234,35.3805,35.3162,35.3805,7000.0
2011-01-21 13:40:00,49.53,49.53,49.43,49.43,8200.0,35.3877,35.3877,35.3162,35.3162,8200.0
2011-01-21 13:50:00,49.43,49.43,49.39,49.43,7900.0,35.3162,35.3162,35.2877,35.3162,7900.0
2011-01-21 14:00:00,49.43,49.45,49.38,49.39,7600.0,35.3162,35.3305,35.2805,35.2877,7600.0
2011-01-21 14:10:00,49.39,49.39,49.34,49.36,6300.0,35.2877,35.2877,35.2519,35.2662,6300.0
2011-01-21 14:20:00,49.35,49.41,49.35,49.38,9800.0,35.2591,35.3019,35.2591,35.2805,9800.0
2011-01-21 14:30:00,49.38,49.4,49.38,49.38,9500.0,35.2805,35.2948,35.2805,35.2805,9500.0
2011-01-21 14:40:00,49.39,49.39,49.32,49.34,21700.0,35.2877,35.2877,35.2376,35.2519,21700.0
2011-01-21 14:50:00,49.35,49.42,49.35,49.37,16500.0,35.2591,35.3091,35.2591,35.2734,16500.0
2011-01-21 15:00:00,49.37,49.4,49.36,49.36,33900.0,35.2734,35.2948,35.2662,35.2662,33900.0
2011-01-21 15:10:00,49.37,49.38,49.32,49.38,31100.0,35.2734,35.2805,35.2376,35.2805,31100.0
2011-01-21 15:20:00,49.35,49.42,49.34,49.4,28700.0,35.2591,35.3091,35.2519,35.2948,28700.0
2011-01-21 15:30:00,49.41,49.41,49.34,49.4,26000.0,35.3019,35.3019,35.2519,35.2948,26000.0
2011-01-21 15:40:00,49.4,49.42,49.37,49.37,28300.0,35.2948,35.3091,35.2734,35.2734,28300.0
2011-01-21 15:50:00,49.37,49.42,49.29,49.42,58000.0,35.2734,35.3091,35.2162,35.3091,58000.0
2011-01-24 09:30:00,49.29,49.42,49.0,49.38,57700.0,35.2162,35.3091,35.009,35.2805,57700.0
2011-01-24 09:40:00,49.38,49.41,49.08,49.33,25100.0,35.2805,35.3019,35.0662,35.2448,25100.0
2011-01-24 09:50:00,49.35,49.37,49.23,49.25,14900.0,35.2591,35.2734,35.1733,35.1876,14900.0
2011-01-24 10:00:00,49.25,49.31,49.2,49.28,19300.0,35.1876,35.2305,35.1519,35.2091,19300.0
2011-01-24 10:10:00,49.28,49.35,49.18,49.18,21200.0,35.2091,35.2591,35.1376,35.1376,21200.0
2011-01-24 10:20:00,49.18,49.25,49.12,49.22,22700.0,35.1376,35.1876,35.0948,35.1662,22700.0
2011-01-24 10:30:00,49.22,49.23,49.08,49.08,21800.0,35.1662,35.1733,35.0662,35.0662,21800.0
2011-01-24 10:40:00,49.09,49.18,49.07,49.13,34700.0,35.0733,35.1376,35.059,35.1019,34700.0
2011-01-24 10:50:00,49.12,49.15,49.1,49.13,13500.0,35.0948,35.1162,35.0805,35.1019,13500.0
2011-01-24 11:00:00,49.14,49.14,49.05,49.06,18800.0,35.109,35.109,35.0447,35.0519,18800.0
2011-01-24 11:10:00,49.07,49.08,49.03,49.08,37000.0,35.059,35.0662,35.0304,35.0662,37000.0
2011-01-24 11:20:00,49.08,49.15,49.02,49.15,52300.0,35.0662,35.1162,35.0233,35.1162,52300.0
2011-01-24 11:30:00,49.15,49.16,49.08,49.08,17300.0,35.1162,35.1233,35.0662,35.0662,17300.0
2011-01-24 11:40:00,49.07,49.13,49.07,49.1,17000.0,35.059,35.1019,35.059,35.0805,17000.0
2011-01-24 11:50:00,49.11,49.12,49.06,49.12,19600.0,35.0876,35.0948,35.0519,35.0948,19600.0
2011-01-24 12:00:00,49.11,49.12,49.04,49.1,12100.0,35.0876,35.0948,35.0376,35.0805,12100.0
2011-01-24 12:10:00,49.1,49.16,49.1,49.15,22900.0,35.0805,35.1233,35.0805,35.1162,22900.0
2011-01-24 12:20:00,49.15,49.16,49.11,49.12,8900.0,35.1162,35.1233,35.0876,35.0948,8900.0
2011-01-24 12:30:00,49.11,49.12,49.1,49.1,12500.0,35.0876,35.0948,35.0805,35.0805,12500.0
2011-01-24 12:40:00,49.1,49.12,49.07,49.08,15100.0,35.0805,35.0948,35.059,35.0662,15100.0
2011-01-24 12:50:00,49.08,49.08,49.04,49.04,8700.0,35.0662,35.0662,35.0376,35.0376,8700.0
2011-01-24 13:00:00,49.04,49.05,49.01,49.02,12200.0,35.0376,35.0447,35.0162,35.0233,12200.0
2011-01-24 13:10:00,49.03,49.03,48.98,48.99,9400.0,35.0304,35.0304,34.9947,35.0019,9400.0
2011-01-24 13:20:00,48.98,49.0,48.96,48.96,8000.0,34.9947,35.009,34.9804,34.9804,8000.0
2011-01-24 13:30:00,48.97,48.97,48.93,48.94,9900.0,34.9876,34.9876,34.959,34.9661,9900.0
2011-01-24 13:40:00,48.94,48.97,48.93,48.96,6800.0,34.9661,34.9876,34.959,34.9804,6800.0
2011-01-24 13:50:00,48.97,48.97,48.92,48.93,12200.0,34.9876,34.9876,34.9519,34.959,12200.0
2011-01-24 14:00:00,48.93,48.94,48.9,48.92,11800.0,34.959,34.9661,34.9376,34.9519,11800.0
2011-01-24 14:10:00,48.92,48.97,48.91,48.94,13800.0,34.9519,34.9876,34.9447,34.9661,13800.0
2011-01-24 14:20:00,48.94,48.94,48.91,48.91,9800.0,34.9661,34.9661,34.9447,34.9447,9800.0
2011-01-24 14:30:00,48.92,48.93,48.85,48.85,11000.0,34.9519,34.959,34.9018,34.9018,11000.0
2011-01-24 14:40:00,48.87,48.88,48.82,48.83,14400.0,34.9161,34.9233,34.8804,34.8876,14400.0
2011-01-24 14:50:00,48.82,48.86,48.8,48.86,17800.0,34.8804,34.909,34.8661,34.909,17800.0
2011-01-24 15:00:00,48.85,48.89,48.85,48.87,19900.0,34.9018,34.9304,34.9018,34.9161,19900.0
2011-01-24 15:10:00,48.87,48.88,48.8,48.83,23400.0,34.9161,34.9233,34.8661,34.8876,23400.0
2011-01-24 15:20:00,48.82,48.83,48.79,48.81,22500.0,34.8804,34.8876,34.859,34.8733,22500.0
2011-01-24 15:30:00,48.81,48.83,48.81,48.82,23600.0,34.8733,34.8876,34.8733,34.8804,23600.0
2011-01-24 15:40:00,48.82,48.85,48.76,48.76,42100.0,34.8804,34.9018,34.8375,34.8375,42100.0
2011-01-24 15:50:00,48.77,48.81,48.75,48.8,95400.0,34.8447,34.8733,34.8304,34.8661,95400.0
2011-01-25 09:30:00,48.86,48.98,48.84,48.9,27800.0,34.909,34.9947,34.8947,34.9376,27800.0
2011-01-25 09:40:00,48.95,48.95,48.77,48.85,13900.0,34.9733,34.9733,34.8447,34.9018,13900.0
2011-01-25 09:50:00,48.85,48.94,48.83,48.94,21300.0,34.9018,34.9661,34.8876,34.9661,21300.0
2011-01-25 10:00:00,48.94,49.0,48.85,48.87,25300.0,34.9661,35.009,34.9018,34.9161,25300.0
2011-01-25 10:10:00,48.87,48.88,48.81,48.85,14500.0,34.9161,34.9233,34.8733,34.9018,14500.0
2011-01-25 10:20:00,48.85,48.91,48.84,48.91,12800.0,34.9018,34.9447,34.8947,34.9447,12800.0
2011-01-25 10:30:00,48.91,48.92,48.87,48.87,10300.0,34.9447,34.9519,34.9161,34.9161,10300.0
2011-01-25 10:40:00,48.87,48.96,48.87,48.92,10500.0,34.9161,34.9804,34.9161,34.9519,10500.0
2011-01-25 10:50:00,48.92,49.05,48.87,49.03,33500.0,34.9519,35.0447,34.9161,35.0304,33500.0
2011-01-25 11:00:00,49.01,49.05,49.01,49.03,9000.0,35.0162,35.0447,35.0162,35.0304,9000.0
2011-01-25 11:10:00,49.02,49.03,48.93,48.93,11300.0,35.0233,35.0304,34.959,34.959,11300.0
2011-01-25 11:20:00,48.93,48.96,48.9,48.91,24200.0,34.959,34.9804,34.9376,34.9447,24200.0
2011-01-25 11:30:00,48.92,48.97,48.9,48.92,8700.0,34.9519,34.9876,34.9376,34.9519,8700.0
2011-01-25 11:40:00,48.91,48.91,48.83,48.85,23200.0,34.9447,34.9447,34.8876,34.9018,23200.0
2011-01-25 11:50:00,48.85,48.96,48.83,48.93,20300.0,34.9018,34.9804,34.8876,34.959,20300.0
2011-01-25 12:00:00,48.93,48.99,48.93,48.94,12800.0,34.959,35.0019,34.959,34.9661,12800.0
2011-01-25 12:10:00,48.95,49.0,48.95,48.97,5500.0,34.9733,35.009,34.9733,34.9876,5500.0
2011-01-25 12:20:00,48.97,49.06,48.97,49.04,5600.0,34.9876,35.0519,34.9876,35.0376,5600.0
2011-01-25 12:30:00,49.04,49.11,49.04,49.11,7900.0,35.0376,35.0876,35.0376,35.0876,7900.0
2011-01-25 12:40:00,49.11,49.15,49.11,49.14,11600.0,35.0876,35.1162,35.0876,35.109,11600.0
2011-01-25 12:50:00,49.14,49.2,49.13,49.2,9300.0,35.109,35.1519,35.1019,35.1519,9300.0
2011-01-25 13:00:00,49.19,49.22,49.17,49.22,9800.0,35.1448,35.1662,35.1305,35.1662,9800.0
2011-01-25 13:10:00,49.23,49.29,49.22,49.27,10200.0,35.1733,35.2162,35.1662,35.2019,10200.0
2011-01-25 13:20:00,49.27,49.28,49.24,49.27,14300.0,35.2019,35.2091,35.1805,35.2019,14300.0
2011-01-25 13:30:00,49.27,49.37,49.27,49.37,14600.0,35.2019,35.2734,35.2019,35.2734,14600.0
2011-01-25 13:40:00,49.38,49.53,49.38,49.53,49200.0,35.2805,35.3877,35.2805,35.3877,49200.0
2011-01-25 13:50:00,49.52,49.62,49.5,49.56,55300.0,35.3805,35.452,35.3662,35.4091,55300.0
2011-01-25 14:00:00,49.55,49.55,49.43,49.47,18900.0,35.402,35.402,35.3162,35.3448,18900.0
2011-01-25 14:10:00,49.46,49.53,49.4,49.44,25900.0,35.3377,35.3877,35.2948,35.3234,25900.0
2011-01-25 14:20:00,49.44,49.53,49.42,49.53,38300.0,35.3234,35.3877,35.3091,35.3877,38300.0
2011-01-25 14:30:00,49.52,49.59,49.52,49.54,19400.0,35.3805,35.4306,35.3805,35.3948,19400.0
2011-01-25 14:40:00,49.54,49.63,49.53,49.63,31700.0,35.3948,35.4591,35.3877,35.4591,31700.0
2011-01-25 14:50:00,49.62,49.67,49.58,49.63,61900.0,35.452,35.4877,35.4234,35.4591,61900.0
2011-01-25 15:00:00,49.62,49.67,49.53,49.53,42500.0,35.452,35.4877,35.3877,35.3877,42500.0
2011-01-25 15:10:00,49.54,49.66,49.5,49.63,33000.0,35.3948,35.4806,35.3662,35.4591,33000.0
2011-01-25 15:20:00,49.63,49.75,49.61,49.66,75400.0,35.4591,35.5449,35.4448,35.4806,75400.0
2011-01-25 15:30:00,49.66,49.69,49.54,49.55,44500.0,35.4806,35.502,35.3948,35.402,44500.0
2011-01-25 15:40:00,49.55,49.65,49.54,49.61,65500.0,35.402,35.4734,35.3948,35.4448,65500.0
2011-01-25 15:50:00,49.61,49.63,49.54,49.59,120100.0,35.4448,35.4591,35.3948,35.4306,120100.0
2011-01-26 09:30:00,49.55,49.6,49.17,49.19,28600.0,35.402,35.4377,35.1305,35.1448,28600.0
2011-01-26 09:40:00,49.19,49.28,49.05,49.08,22500.0,35.1448,35.2091,35.0447,35.0662,22500.0
2011-01-26 09:50:00,49.1,49.11,48.93,48.96,27400.0,35.0805,35.0876,34.959,34.9804,27400.0
2011-01-26 10:00:00,48.99,49.03,48.85,48.91,53100.0,35.0019,35.0304,34.9018,34.9447,53100.0
2011-01-26 10:10:00,48.91,49.01,48.85,48.96,27000.0,34.9447,35.0162,34.9018,34.9804,27000.0
2011-01-26 10:20:00,48.96,48.99,48.89,48.94,60100.0,34.9804,35.0019,34.9304,34.9661,60100.0
2011-01-26 10:30:00,48.94,48.99,48.87,48.88,25700.0,34.9661,35.0019,34.9161,34.9233,25700.0
2011-01-26 10:40:00,48.87,48.89,48.84,48.86,15800.0,34.9161,34.9304,34.8947,34.909,15800.0
2011-01-26 10:50:00,48.86,48.87,48.78,48.79,17000.0,34.909,34.9161,34.8518,34.859,17000.0
2011-01-26 11:00:00,48.81,48.82,48.76,48.81,30500.0,34.8733,34.8804,34.8375,34.8733,30500.0
2011-01-26 11:10:00,48.81,48.84,48.76,48.8,30700.0,34.8733,34.8947,34.8375,34.8661,30700.0
2011-01-26 11:20:00,48.8,48.84,48.72,48.76,17300.0,34.8661,34.8947,34.809,34.8375,17300.0
2011-01-26 11:30:00,48.75,48.79,48.72,48.72,17700.0,34.8304,34.859,34.809,34.809,17700.0
2011-01-26 11:40:00,48.72,48.75,48.7,48.7,8700.0,34.809,34.8304,34.7947,34.7947,8700.0
2011-01-26 11:50:00,48.7,48.71,48.6,48.6,19800.0,34.7947,34.8018,34.7232,34.7232,19800.0
2011-01-26 12:00:00,48.61,48.63,48.59,48.61,7400.0,34.7304,34.7447,34.7161,34.7304,7400.0
2011-01-26 12:10:00,48.62,48.63,48.6,48.61,7700.0,34.7375,34.7447,34.7232,34.7304,7700.0
2011-01-26 12:20:00,48.61,48.61,48.59,48.6,9200.0,34.7304,34.7304,34.7161,34.7232,9200.0
2011-01-26 12:30:00,48.61,48.63,48.6,48.61,9400.0,34.7304,34.7447,34.7232,34.7304,9400.0
2011-01-26 12:40:00,48.61,48.65,48.6,48.65,15000.0,34.7304,34.759,34.7232,34.759,15000.0
2011-01-26 12:50:00,48.65,48.71,48.64,48.69,15100.0,34.759,34.8018,34.7518,34.7875,15100.0
2011-01-26 13:00:00,48.69,48.7,48.67,48.68,10800.0,34.7875,34.7947,34.7732,34.7804,10800.0
2011-01-26 13:10:00,48.68,48.69,48.67,48.67,3400.0,34.7804,34.7875,34.7732,34.7732,3400.0
2011-01-26 13:20:00,48.68,48.69,48.63,48.64,11200.0,34.7804,34.7875,34.7447,34.7518,11200.0
2011-01-26 13:30:00,48.63,48.66,48.63,48.66,6000.0,34.7447,34.7661,34.7447,34.7661,6000.0
2011-01-26 13:40:00,48.66,48.67,48.65,48.65,7800.0,34.7661,34.7732,34.759,34.759,7800.0
2011-01-26 13:50:00,48.66,48.67,48.65,48.66,6600.0,34.7661,34.7732,34.759,34.7661,6600.0
2011-01-26 14:00:00,48.65,48.67,48.6,48.6,13400.0,34.759,34.7732,34.7232,34.7232,13400.0
2011-01-26 14:10:00,48.61,48.67,48.6,48.63,15400.0,34.7304,34.7732,34.7232,34.7447,15400.0
2011-01-26 14:20:00,48.63,48.67,48.6,48.64,15600.0,34.7447,34.7732,34.7232,34.7518,15600.0
2011-01-26 14:30:00,48.63,48.65,48.58,48.58,16800.0,34.7447,34.759,34.7089,34.7089,16800.0
2011-01-26 14:40:00,48.57,48.64,48.54,48.6,27800.0,34.7018,34.7518,34.6804,34.7232,27800.0
2011-01-26 14:50:00,48.6,48.65,48.57,48.58,14400.0,34.7232,34.759,34.7018,34.7089,14400.0
2011-01-26 15:00:00,48.59,48.7,48.59,48.64,28700.0,34.7161,34.7947,34.7161,34.7518,28700.0
2011-01-26 15:10:00,48.64,48.69,48.58,48.6,26100.0,34.7518,34.7875,34.7089,34.7232,26100.0
2011-01-26 15:20:00,48.6,48.65,48.6,48.63,19800.0,34.7232,34.759,34.7232,34.7447,19800.0
2011-01-26 15:30:00,48.63,48.66,48.56,48.62,32000.0,34.7447,34.7661,34.6946,34.7375,32000.0
2011-01-26 15:40:00,48.61,48.64,48.54,48.64,63600.0,34.7304,34.7518,34.6804,34.7518,63600.0
2011-01-26 15:50:00,48.63,48.66,48.53,48.54,138500.0,34.7447,34.7661,34.6732,34.6804,138500.0
2011-01-27 09:30:00,48.67,48.67,48.31,48.39,41000.0,34.7732,34.7732,34.516,34.5732,41000.0
2011-01-27 09:40:00,48.38,48.4,48.3,48.32,22900.0,34.566,34.5803,34.5089,34.5232,22900.0
2011-01-27 09:50:00,48.32,48.34,48.2,48.22,24000.0,34.5232,34.5375,34.4374,34.4517,24000.0
2011-01-27 10:00:00,48.23,48.46,48.23,48.45,42100.0,34.4589,34.6232,34.4589,34.6161,42100.0
2011-01-27 10:10:00,48.45,48.52,48.44,48.48,53600.0,34.6161,34.6661,34.6089,34.6375,53600.0
2011-01-27 10:20:00,48.46,48.56,48.45,48.56,44800.0,34.6232,34.6946,34.6161,34.6946,44800.0
2011-01-27 10:30:00,48.56,48.57,48.48,48.49,23000.0,34.6946,34.7018,34.6375,34.6446,23000.0
2011-01-27 10:40:00,48.49,48.51,48.45,48.45,19900.0,34.6446,34.6589,34.6161,34.6161,19900.0
2011-01-27 10:50:00,48.45,48.46,48.4,48.4,14300.0,34.6161,34.6232,34.5803,34.5803,14300.0
2011-01-27 11:00:00,48.41,48.42,48.19,48.2,22900.0,34.5875,34.5946,34.4303,34.4374,22900.0
2011-01-27 11:10:00,48.21,48.25,48.16,48.18,37600.0,34.4446,34.4732,34.4089,34.4231,37600.0
2011-01-27 11:20:00,48.17,48.22,48.04,48.07,46100.0,34.416,34.4517,34.3231,34.3446,46100.0
2011-01-27 11:30:00,48.07,48.12,48.06,48.08,23900.0,34.3446,34.3803,34.3374,34.3517,23900.0
2011-01-27 11:40:00,48.08,48.1,48.01,48.09,17600.0,34.3517,34.366,34.3017,34.3588,17600.0
2011-01-27 11:50:00,48.09,48.09,48.03,48.06,16800.0,34.3588,34.3588,34.316,34.3374,16800.0
2011-01-27 12:00:00,48.06,48.14,48.06,48.12,8000.0,34.3374,34.3946,34.3374,34.3803,8000.0
2011-01-27 12:10:00,48.11,48.11,48.08,48.08,14800.0,34.3731,34.3731,34.3517,34.3517,14800.0
2011-01-27 12:20:00,48.07,48.07,48.03,48.03,12300.0,34.3446,34.3446,34.316,34.316,12300.0
2011-01-27 12:30:00,48.05,48.06,47.97,47.97,20800.0,34.3303,34.3374,34.2731,34.2731,20800.0
2011-01-27 12:40:00,47.98,47.99,47.93,47.94,10600.0,34.2803,34.2874,34.2445,34.2517,10600.0
2011-01-27 12:50:00,47.93,47.96,47.88,47.88,21000.0,34.2445,34.266,34.2088,34.2088,21000.0
2011-01-27 13:00:00,47.88,47.89,47.85,47.87,14700.0,34.2088,34.216,34.1874,34.2017,14700.0
2011-01-27 13:10:00,47.87,47.89,47.83,47.84,14700.0,34.2017,34.216,34.1731,34.1802,14700.0
2011-01-27 13:20:00,47.82,47.92,47.81,47.91,14600.0,34.1659,34.2374,34.1588,34.2302,14600.0
2011-01-27 13:30:00,47.92,47.92,47.87,47.88,11000.0,34.2374,34.2374,34.2017,34.2088,11000.0
2011-01-27 13:40:00,47.88,47.93,47.86,47.88,25300.0,34.2088,34.2445,34.1945,34.2088,25300.0
2011-01-27 13:50:00,47.89,47.89,47.84,47.86,9800.0,34.216,34.216,34.1802,34.1945,9800.0
2011-01-27 14:00:00,47.87,47.88,47.83,47.84,17800.0,34.2017,34.2088,34.1731,34.1802,17800.0
2011-01-27 14:10:00,47.84,47.85,47.76,47.77,22100.0,34.1802,34.1874,34.1231,34.1302,22100.0
2011-01-27 14:20:00,47.76,47.8,47.75,47.75,13900.0,34.1231,34.1517,34.1159,34.1159,13900.0
2011-01-27 14:30:00,47.76,47.83,47.75,47.83,28900.0,34.1231,34.1731,34.1159,34.1731,28900.0
2011-01-27 14:40:00,47.83,47.97,47.82,47.93,57000.0,34.1731,34.2731,34.1659,34.2445,57000.0
2011-01-27 14:50:00,47.92,48.01,47.92,47.98,79500.0,34.2374,34.3017,34.2374,34.2803,79500.0
2011-01-27 15:00:00,47.98,48.02,47.97,48.0,53500.0,34.2803,34.3088,34.2731,34.2945,53500.0
2011-01-27 15:10:00,48.0,48.05,48.0,48.0,54800.0,34.2945,34.3303,34.2945,34.2945,54800.0
2011-01-27 15:20:00,48.01,48.01,47.99,48.0,26300.0,34.3017,34.3017,34.2874,34.2945,26300.0
2011-01-27 15:30:00,48.01,48.02,47.95,47.97,48700.0,34.3017,34.3088,34.2588,34.2731,48700.0
2011-01-27 15:40:00,47.96,47.96,47.89,47.9,50800.0,34.266,34.266,34.216,34.2231,50800.0
2011-01-27 15:50:00,47.9,47.9,47.81,47.82,145500.0,34.2231,34.2231,34.1588,34.1659,145500.0
2011-01-28 09:30:00,47.94,47.98,47.83,47.87,29700.0,34.2517,34.2803,34.1731,34.2017,29700.0
2011-01-28 09:40:00,47.87,47.87,47.74,47.77,18500.0,34.2017,34.2017,34.1088,34.1302,18500.0
2011-01-28 09:50:00,47.79,47.83,47.68,47.76,21600.0,34.1445,34.1731,34.0659,34.1231,21600.0
2011-01-28 10:00:00,47.78,47.78,47.62,47.64,17600.0,34.1374,34.1374,34.023,34.0373,17600.0
2011-01-28 10:10:00,47.64,47.65,47.47,47.56,24300.0,34.0373,34.0445,33.9159,33.9802,24300.0
2011-01-28 10:20:00,47.53,47.54,47.43,47.43,11700.0,33.9587,33.9659,33.8873,33.8873,11700.0
2011-01-28 10:30:00,47.44,47.55,47.41,47.55,18100.0,33.8944,33.973,33.873,33.973,18100.0
2011-01-28 10:40:00,47.55,47.7,47.55,47.66,49500.0,33.973,34.0802,33.973,34.0516,49500.0
2011-01-28 10:50:00,47.67,47.7,47.55,47.55,22600.0,34.0588,34.0802,33.973,33.973,22600.0
2011-01-28 11:00:00,47.54,47.61,47.52,47.59,12500.0,33.9659,34.0159,33.9516,34.0016,12500.0
2011-01-28 11:10:00,47.61,47.61,47.5,47.52,10800.0,34.0159,34.0159,33.9373,33.9516,10800.0
2011-01-28 11:20:00,47.52,47.55,47.41,47.41,12100.0,33.9516,33.973,33.873,33.873,12100.0
2011-01-28 11:30:00,47.42,47.43,47.32,47.39,14900.0,33.8802,33.8873,33.8087,33.8587,14900.0
2011-01-28 11:40:00,47.39,47.39,47.29,47.3,15900.0,33.8587,33.8587,33.7873,33.7944,15900.0
2011-01-28 11:50:00,47.3,47.37,47.26,47.34,25900.0,33.7944,33.8444,33.7658,33.823,25900.0
2011-01-28 12:00:00,47.33,47.35,47.24,47.27,85100.0,33.8159,33.8301,33.7515,33.773,85100.0
2011-01-28 12:10:00,47.28,47.28,47.23,47.25,13500.0,33.7801,33.7801,33.7444,33.7587,13500.0
2011-01-28 12:20:00,47.22,47.23,47.19,47.21,16900.0,33.7373,33.7444,33.7158,33.7301,16900.0
2011-01-28 12:30:00,47.2,47.28,47.2,47.25,13600.0,33.723,33.7801,33.723,33.7587,13600.0
2011-01-28 12:40:00,47.25,47.28,47.16,47.16,16100.0,33.7587,33.7801,33.6944,33.6944,16100.0
2011-01-28 12:50:00,47.17,47.18,47.11,47.15,18300.0,33.7015,33.7087,33.6587,33.6872,18300.0
2011-01-28 13:00:00,47.16,47.17,47.08,47.09,14700.0,33.6944,33.7015,33.6372,33.6444,14700.0
2011-01-28 13:10:00,47.1,47.12,47.05,47.07,12300.0,33.6515,33.6658,33.6158,33.6301,12300.0
2011-01-28 13:20:00,47.06,47.06,46.99,47.04,22600.0,33.6229,33.6229,33.5729,33.6087,22600.0
2011-01-28 13:30:00,47.05,47.09,46.99,47.04,12800.0,33.6158,33.6444,33.5729,33.6087,12800.0
2011-01-28 13:40:00,47.03,47.04,46.96,47.03,13900.0,33.6015,33.6087,33.5515,33.6015,13900.0
2011-01-28 13:50:00,47.03,47.09,47.01,47.07,11600.0,33.6015,33.6444,33.5872,33.6301,11600.0
2011-01-28 14:00:00,47.07,47.17,47.07,47.17,22400.0,33.6301,33.7015,33.6301,33.7015,22400.0
2011-01-28 14:10:00,47.18,47.22,47.15,47.21,33700.0,33.7087,33.7373,33.6872,33.7301,33700.0
2011-01-28 14:20:00,47.2,47.26,47.19,47.22,11900.0,33.723,33.7658,33.7158,33.7373,11900.0
2011-01-28 14:30:00,47.21,47.3,47.21,47.21,13000.0,33.7301,33.7944,33.7301,33.7301,13000.0
2011-01-28 14:40:00,47.22,47.25,47.2,47.23,8300.0,33.7373,33.7587,33.723,33.7444,8300.0
2011-01-28 14:50:00,47.23,47.24,47.18,47.24,20300.0,33.7444,33.7515,33.7087,33.7515,20300.0
2011-01-28 15:00:00,47.23,47.26,47.2,47.2,18500.0,33.7444,33.7658,33.723,33.723,18500.0
2011-01-28 15:10:00,47.21,47.24,47.16,47.21,32500.0,33.7301,33.7515,33.6944,33.7301,32500.0
2011-01-28 15:20:00,47.2,47.21,47.09,47.09,33100.0,33.723,33.7301,33.6444,33.6444,33100.0
2011-01-28 15:30:00,47.09,47.15,47.07,47.09,29000.0,33.6444,33.6872,33.6301,33.6444,29000.0
2011-01-28 15:40:00,47.08,47.13,47.05,47.07,57000.0,33.6372,33.673,33.6158,33.6301,57000.0
2011-01-28 15:50:00,47.07,47.09,47.02,47.06,64700.0,33.6301,33.6444,33.5944,33.6229,64700.0
2011-01-31 09:30:00,47.02,47.28,47.02,47.14,26700.0,33.5944,33.7801,33.5944,33.6801,26700.0
2011-01-31 09:40:00,47.15,47.15,46.8,46.86,33700.0,33.6872,33.6872,33.4372,33.48,33700.0
2011-01-31 09:50:00,46.86,46.99,46.86,46.94,12100.0,33.48,33.5729,33.48,33.5372,12100.0
2011-01-31 10:00:00,46.9,46.91,46.78,46.78,28600.0,33.5086,33.5158,33.4229,33.4229,28600.0
2011-01-31 10:10:00,46.79,46.85,46.76,46.83,9500.0,33.43,33.4729,33.4086,33.4586,9500.0
2011-01-31 10:20:00,46.85,47.0,46.85,46.98,13400.0,33.4729,33.5801,33.4729,33.5658,13400.0
2011-01-31 10:30:00,47.0,47.01,46.97,46.97,11000.0,33.5801,33.5872,33.5586,33.5586,11000.0
2011-01-31 10:40:00,46.98,47.04,46.96,47.01,12200.0,33.5658,33.6087,33.5515,33.5872,12200.0
2011-01-31 10:50:00,47.01,47.01,46.92,46.95,7100.0,33.5872,33.5872,33.5229,33.5444,7100.0
2011-01-31 11:00:00,46.94,46.96,46.9,46.92,12800.0,33.5372,33.5515,33.5086,33.5229,12800.0
2011-01-31 11:10:00,46.9,46.9,46.79,46.86,12300.0,33.5086,33.5086,33.43,33.48,12300.0
2011-01-31 11:20:00,46.84,46.87,46.79,46.87,7000.0,33.4658,33.4872,33.43,33.4872,7000.0
2011-01-31 11:30:00,46.87,46.92,46.83,46.84,8400.0,33.4872,33.5229,33.4586,33.4658,8400.0
2011-01-31 11:40:00,46.83,46.9,46.81,46.87,15200.0,33.4586,33.5086,33.4443,33.4872,15200.0
2011-01-31 11:50:00,46.87,46.87,46.83,46.83,19800.0,33.4872,33.4872,33.4586,33.4586,19800.0
2011-01-31 12:00:00,46.84,46.9,46.83,46.89,16600.0,33.4658,33.5086,33.4586,33.5015,16600.0
2011-01-31 12:10:00,46.88,46.9,46.84,46.86,8500.0,33.4943,33.5086,33.4658,33.48,8500.0
2011-01-31 12:20:00,46.87,46.95,46.86,46.87,21900.0,33.4872,33.5444,33.48,33.4872,21900.0
2011-01-31 12:30:00,46.88,46.91,46.85,46.88,33700.0,33.4943,33.5158,33.4729,33.4943,33700.0
2011-01-31 12:40:00,46.88,46.91,46.88,46.89,21900.0,33.4943,33.5158,33.4943,33.5015,21900.0
2011-01-31 12:50:00,46.9,46.91,46.84,46.85,8900.0,33.5086,33.5158,33.4658,33.4729,8900.0
2011-01-31 13:00:00,46.85,46.86,46.83,46.85,7300.0,33.4729,33.48,33.4586,33.4729,7300.0
2011-01-31 13:10:00,46.85,46.86,46.83,46.83,11500.0,33.4729,33.48,33.4586,33.4586,11500.0
2011-01-31 13:20:00,46.83,46.85,46.82,46.83,7400.0,33.4586,33.4729,33.4515,33.4586,7400.0
2011-01-31 13:30:00,46.84,46.87,46.82,46.86,29900.0,33.4658,33.4872,33.4515,33.48,29900.0
2011-01-31 13:40:00,46.85,46.86,46.83,46.84,12700.0,33.4729,33.48,33.4586,33.4658,12700.0
2011-01-31 13:50:00,46.84,46.87,46.84,46.87,23200.0,33.4658,33.4872,33.4658,33.4872,23200.0
2011-01-31 14:00:00,46.85,46.87,46.81,46.82,17600.0,33.4729,33.4872,33.4443,33.4515,17600.0
2011-01-31 14:10:00,46.82,46.86,46.81,46.85,23600.0,33.4515,33.48,33.4443,33.4729,23600.0
2011-01-31 14:20:00,46.85,46.87,46.75,46.76,20500.0,33.4729,33.4872,33.4015,33.4086,20500.0
2011-01-31 14:30:00,46.75,46.75,46.65,46.66,22900.0,33.4015,33.4015,33.33,33.3372,22900.0
2011-01-31 14:40:00,46.66,46.66,46.54,46.55,40500.0,33.3372,33.3372,33.2514,33.2586,40500.0
2011-01-31 14:50:00,46.55,46.7,46.54,46.69,41000.0,33.2586,33.3657,33.2514,33.3586,41000.0
2011-01-31 15:00:00,46.69,46.8,46.69,46.75,34400.0,33.3586,33.4372,33.3586,33.4015,34400.0
2011-01-31 15:10:00,46.75,46.8,46.74,46.75,27800.0,33.4015,33.4372,33.3943,33.4015,27800.0
2011-01-31 15:20:00,46.74,46.82,46.7,46.76,50800.0,33.3943,33.4515,33.3657,33.4086,50800.0
2011-01-31 15:30:00,46.76,46.76,46.7,46.74,36700.0,33.4086,33.4086,33.3657,33.3943,36700.0
2011-01-31 15:40:00,46.75,46.77,46.68,46.69,76300.0,33.4015,33.4157,33.3514,33.3586,76300.0
2011-01-31 15:50:00,46.69,46.71,46.62,46.7,110900.0,33.3586,33.3729,33.3086,33.3657,110900.0
2011-02-01 09:30:00,46.79,47.11,46.79,47.03,30500.0,33.43,33.6587,33.43,33.6015,30500.0
2011-02-01 09:40:00,47.03,47.05,46.95,46.96,32800.0,33.6015,33.6158,33.5444,33.5515,32800.0
2011-02-01 09:50:00,46.96,47.04,46.9,47.04,326200.0,33.5515,33.6087,33.5086,33.6087,326200.0
2011-02-01 10:00:00,47.05,47.19,47.0,47.15,302400.0,33.6158,33.7158,33.5801,33.6872,302400.0
2011-02-01 10:10:00,47.15,47.16,47.09,47.15,14100.0,33.6872,33.6944,33.6444,33.6872,14100.0
2011-02-01 10:20:00,47.16,47.22,47.15,47.15,41800.0,33.6944,33.7373,33.6872,33.6872,41800.0
2011-02-01 10:30:00,47.14,47.15,47.05,47.07,33900.0,33.6801,33.6872,33.6158,33.6301,33900.0
2011-02-01 10:40:00,47.06,47.12,47.05,47.06,70000.0,33.6229,33.6658,33.6158,33.6229,70000.0
2011-02-01 10:50:00,47.07,47.09,46.98,47.0,39800.0,33.6301,33.6444,33.5658,33.5801,39800.0
2011-02-01 11:00:00,47.0,47.18,47.0,47.17,23700.0,33.5801,33.7087,33.5801,33.7015,23700.0
2011-02-01 11:10:00,47.17,47.22,47.16,47.21,32700.0,33.7015,33.7373,33.6944,33.7301,32700.0
2011-02-01 11:20:00,47.22,47.33,47.19,47.19,29400.0,33.7373,33.8159,33.7158,33.7158,29400.0
2011-02-01 11:30:00,47.19,47.19,47.14,47.17,18300.0,33.7158,33.7158,33.6801,33.7015,18300.0
2011-02-01 11:40:00,47.18,47.19,47.11,47.16,22600.0,33.7087,33.7158,33.6587,33.6944,22600.0
2011-02-01 11:50:00,47.15,47.21,47.12,47.13,37400.0,33.6872,33.7301,33.6658,33.673,37400.0
2011-02-01 12:00:00,47.12,47.22,47.12,47.19,33100.0,33.6658,33.7373,33.6658,33.7158,33100.0
2011-02-01 12:10:00,47.19,47.19,47.14,47.18,24300.0,33.7158,33.7158,33.6801,33.7087,24300.0
2011-02-01 12:20:00,47.18,47.25,47.18,47.24,22600.0,33.7087,33.7587,33.7087,33.7515,22600.0
2011-02-01 12:30:00,47.24,47.25,47.12,47.13,24100.0,33.7515,33.7587,33.6658,33.673,24100.0
2011-02-01 12:40:00,47.12,47.24,47.1,47.24,35600.0,33.6658,33.7515,33.6515,33.7515,35600.0
2011-02-01 12:50:00,47.24,47.29,47.19,47.22,34500.0,33.7515,33.7873,33.7158,33.7373,34500.0
2011-02-01 13:00:00,47.23,47.23,47.11,47.11,61000.0,33.7444,33.7444,33.6587,33.6587,61000.0
2011-02-01 13:10:00,47.11,47.16,47.11,47.14,18400.0,33.6587,33.6944,33.6587,33.6801,18400.0
2011-02-01 13:20:00,47.15,47.2,47.12,47.16,67300.0,33.6872,33.723,33.6658,33.6944,67300.0
2011-02-01 13:30:00,47.16,47.28,47.06,47.12,112700.0,33.6944,33.7801,33.6229,33.6658,112700.0
2011-02-01 13:40:00,47.13,47.22,47.13,47.16,30100.0,33.673,33.7373,33.673,33.6944,30100.0
2011-02-01 13:50:00,47.16,47.25,47.16,47.19,25100.0,33.6944,33.7587,33.6944,33.7158,25100.0
2011-02-01 14:00:00,47.18,47.21,47.15,47.19,22700.0,33.7087,33.7301,33.6872,33.7158,22700.0
2011-02-01 14:10:00,47.18,47.2,47.12,47.19,19800.0,33.7087,33.723,33.6658,33.7158,19800.0
2011-02-01 14:20:00,47.2,47.2,47.15,47.18,23100.0,33.723,33.723,33.6872,33.7087,23100.0
2011-02-01 14:30:00,47.19,47.2,47.13,47.15,24200.0,33.7158,33.723,33.673,33.6872,24200.0
2011-02-01 14:40:00,47.16,47.21,47.12,47.13,25400.0,33.6944,33.7301,33.6658,33.673,25400.0
2011-02-01 14:50:00,47.12,47.2,47.11,47.19,27500.0,33.6658,33.723,33.6587,33.7158,27500.0
2011-02-01 15:00:00,47.2,47.24,47.18,47.2,62100.0,33.723,33.7515,33.7087,33.723,62100.0
2011-02-01 15:10:00,47.2,47.21,47.19,47.2,50100.0,33.723,33.7301,33.7158,33.723,50100.0
2011-02-01 15:20:00,47.2,47.27,47.17,47.21,104600.0,33.723,33.773,33.7015,33.7301,104600.0
2011-02-01 15:30:00,47.21,47.28,47.17,47.18,93800.0,33.7301,33.7801,33.7015,33.7087,93800.0
2011-02-01 15:40:00,47.17,47.24,47.16,47.17,155600.0,33.7015,33.7515,33.6944,33.7015,155600.0
2011-02-01 15:50:00,47.17,47.18,47.07,47.09,100000.0,33.7015,33.7087,33.6301,33.6444,100000.0
2011-02-02 09:30:00,47.55,48.25,47.53,47.93,254100.0,33.973,34.4732,33.9587,34.2445,254100.0
2011-02-02 09:40:00,47.93,48.01,47.47,47.94,165200.0,34.2445,34.3017,33.9159,34.2517,165200.0
2011-02-02 09:50:00,47.96,48.1,47.9,48.1,70300.0,34.266,34.366,34.2231,34.366,70300.0
2011-02-02 10:00:00,48.1,48.78,48.1,48.34,173100.0,34.366,34.8518,34.366,34.5375,173100.0
2011-02-02 10:10:00,48.34,48.35,48.08,48.1,70700.0,34.5375,34.5446,34.3517,34.366,70700.0
2011-02-02 10:20:00,48.1,48.11,47.98,48.06,81300.0,34.366,34.3731,34.2803,34.3374,81300.0
2011-02-02 10:30:00,48.07,48.4,48.05,48.26,64300.0,34.3446,34.5803,34.3303,34.4803,64300.0
2011-02-02 10:40:00,48.28,48.42,48.23,48.4,55900.0,34.4946,34.5946,34.4589,34.5803,55900.0
2011-02-02 10:50:00,48.4,48.62,48.39,48.45,51400.0,34.5803,34.7375,34.5732,34.6161,51400.0
2011-02-02 11:00:00,48.44,48.45,48.33,48.43,43300.0,34.6089,34.6161,34.5303,34.6018,43300.0
2011-02-02 11:10:00,48.43,48.43,48.35,48.37,38100.0,34.6018,34.6018,34.5446,34.5589,38100.0
2011-02-02 11:20:00,48.38,48.44,48.36,48.41,23400.0,34.566,34.6089,34.5518,34.5875,23400.0
2011-02-02 11:30:00,48.41,48.47,48.38,48.4,33600.0,34.5875,34.6303,34.566,34.5803,33600.0
2011-02-02 11:40:00,48.4,48.45,48.39,48.45,62200.0,34.5803,34.6161,34.5732,34.6161,62200.0
2011-02-02 11:50:00,48.45,48.54,48.42,48.53,30100.0,34.6161,34.6804,34.5946,34.6732,30100.0
2011-02-02 12:00:00,48.53,48.62,48.49,48.61,35800.0,34.6732,34.7375,34.6446,34.7304,35800.0
2011-02-02 12:10:00,48.62,48.69,48.57,48.58,39900.0,34.7375,34.7875,34.7018,34.7089,39900.0
2011-02-02 12:20:00,48.59,48.59,48.47,48.49,17700.0,34.7161,34.7161,34.6303,34.6446,17700.0
2011-02-02 12:30:00,48.49,48.56,48.48,48.55,17000.0,34.6446,34.6946,34.6375,34.6875,17000.0
2011-02-02 12:40:00,48.56,48.56,48.46,48.47,11500.0,34.6946,34.6946,34.6232,34.6303,11500.0
2011-02-02 12:50:00,48.46,48.47,48.36,48.36,23400.0,34.6232,34.6303,34.5518,34.5518,23400.0
2011-02-02 13:00:00,48.36,48.36,48.17,48.18,33700.0,34.5518,34.5518,34.416,34.4231,33700.0
2011-02-02 13:10:00,48.18,48.26,48.18,48.26,28100.0,34.4231,34.4803,34.4231,34.4803,28100.0
2011-02-02 13:20:00,48.25,48.26,48.18,48.24,38600.0,34.4732,34.4803,34.4231,34.466,38600.0
2011-02-02 13:30:00,48.24,48.27,48.19,48.19,22800.0,34.466,34.4875,34.4303,34.4303,22800.0
2011-02-02 13:40:00,48.19,48.2,48.11,48.12,37800.0,34.4303,34.4374,34.3731,34.3803,37800.0
2011-02-02 13:50:00,48.12,48.18,48.11,48.16,25000.0,34.3803,34.4231,34.3731,34.4089,25000.0
2011-02-02 14:00:00,48.16,48.21,48.14,48.2,29300.0,34.4089,34.4446,34.3946,34.4374,29300.0
2011-02-02 14:10:00,48.21,48.42,48.21,48.41,59200.0,34.4446,34.5946,34.4446,34.5875,59200.0
2011-02-02 14:20:00,48.42,48.42,48.39,48.41,15100.0,34.5946,34.5946,34.5732,34.5875,15100.0
2011-02-02 14:30:00,48.4,48.52,48.34,48.35,51600.0,34.5803,34.6661,34.5375,34.5446,51600.0
2011-02-02 14:40:00,48.34,48.41,48.28,48.28,26800.0,34.5375,34.5875,34.4946,34.4946,26800.0
2011-02-02 14:50:00,48.28,48.28,48.16,48.17,17900.0,34.4946,34.4946,34.4089,34.416,17900.0
2011-02-02 15:00:00,48.17,48.34,48.16,48.19,29100.0,34.416,34.5375,34.4089,34.4303,29100.0
2011-02-02 15:10:00,48.19,48.31,48.19,48.3,20600.0,34.4303,34.516,34.4303,34.5089,20600.0
2011-02-02 15:20:00,48.3,48.71,48.29,48.71,96100.0,34.5089,34.8018,34.5017,34.8018,96100.0
2011-02-02 15:30:00,48.69,49.22,48.63,49.06,208100.0,34.7875,35.1662,34.7447,35.0519,208100.0
2011-02-02 15:40:00,49.06,49.1,48.8,48.81,145000.0,35.0519,35.0805,34.8661,34.8733,145000.0
2011-02-02 15:50:00,48.81,48.82,48.53,48.61,254200.0,34.8733,34.8804,34.6732,34.7304,254200.0
2011-02-03 09:30:00,49.26,50.85,49.26,50.52,256100.0,35.1948,36.3308,35.1948,36.095,256100.0
2011-02-03 09:40:00,50.55,50.62,50.28,50.3,134600.0,36.1164,36.1665,35.9235,35.9378,134600.0
2011-02-03 09:50:00,50.27,50.38,50.12,50.12,140300.0,35.9164,35.995,35.8092,35.8092,140300.0
2011-02-03 10:00:00,50.13,50.35,50.11,50.25,128500.0,35.8164,35.9735,35.8021,35.9021,128500.0
2011-02-03 10:10:00,50.25,50.25,50.0,50.09,98200.0,35.9021,35.9021,35.7235,35.7878,98200.0
2011-02-03 10:20:00,50.09,50.15,49.96,50.1,88400.0,35.7878,35.8307,35.6949,35.7949,88400.0
2011-02-03 10:30:00,50.1,50.35,50.04,50.26,59400.0,35.7949,35.9735,35.7521,35.9092,59400.0
2011-02-03 10:40:00,50.25,50.31,50.21,50.22,43100.0,35.9021,35.945,35.8735,35.8807,43100.0
2011-02-03 10:50:00,50.23,50.41,50.21,50.33,68900.0,35.8878,36.0164,35.8735,35.9593,68900.0
2011-02-03 11:00:00,50.32,50.39,50.23,50.26,53400.0,35.9521,36.0021,35.8878,35.9092,53400.0
2011-02-03 11:10:00,50.24,50.28,50.17,50.26,17700.0,35.895,35.9235,35.8449,35.9092,17700.0
2011-02-03 11:20:00,50.26,50.44,50.23,50.41,24800.0,35.9092,36.0379,35.8878,36.0164,24800.0
2011-02-03 11:30:00,50.42,50.43,50.34,50.42,37100.0,36.0236,36.0307,35.9664,36.0236,37100.0
2011-02-03 11:40:00,50.42,50.56,50.26,50.39,79700.0,36.0236,36.1236,35.9092,36.0021,79700.0
2011-02-03 11:50:00,50.39,50.48,50.39,50.45,29000.0,36.0021,36.0664,36.0021,36.045,29000.0
2011-02-03 12:00:00,50.44,50.46,50.35,50.36,26700.0,36.0379,36.0521,35.9735,35.9807,26700.0
2011-02-03 12:10:00,50.35,50.46,50.35,50.45,25300.0,35.9735,36.0521,35.9735,36.045,25300.0
2011-02-03 12:20:00,50.45,50.6,50.43,50.6,22800.0,36.045,36.1522,36.0307,36.1522,22800.0
2011-02-03 12:30:00,50.59,50.8,50.57,50.79,42100.0,36.145,36.2951,36.1307,36.2879,42100.0
2011-02-03 12:40:00,50.78,50.85,50.51,50.56,44100.0,36.2808,36.3308,36.0879,36.1236,44100.0
2011-02-03 12:50:00,50.55,50.61,50.43,50.6,22300.0,36.1164,36.1593,36.0307,36.1522,22300.0
2011-02-03 13:00:00,50.6,50.63,50.52,50.52,22000.0,36.1522,36.1736,36.095,36.095,22000.0
2011-02-03 13:10:00,50.53,50.64,50.52,50.59,23100.0,36.1022,36.1807,36.095,36.145,23100.0
2011-02-03 13:20:00,50.59,50.6,50.52,50.55,16000.0,36.145,36.1522,36.095,36.1164,16000.0
2011-02-03 13:30:00,50.56,50.61,50.46,50.54,58300.0,36.1236,36.1593,36.0521,36.1093,58300.0
2011-02-03 13:40:00,50.54,50.56,50.49,50.5,31000.0,36.1093,36.1236,36.0736,36.0807,31000.0
2011-02-03 13:50:00,50.5,50.56,50.5,50.52,23600.0,36.0807,36.1236,36.0807,36.095,23600.0
2011-02-03 14:00:00,50.51,50.57,50.39,50.39,28200.0,36.0879,36.1307,36.0021,36.0021,28200.0
2011-02-03 14:10:00,50.39,50.66,50.38,50.65,46300.0,36.0021,36.195,35.995,36.1879,46300.0
2011-02-03 14:20:00,50.65,50.65,50.58,50.6,24600.0,36.1879,36.1879,36.1379,36.1522,24600.0
2011-02-03 14:30:00,50.6,50.7,50.59,50.6,38700.0,36.1522,36.2236,36.145,36.1522,38700.0
2011-02-03 14:40:00,50.59,50.59,50.42,50.43,13900.0,36.145,36.145,36.0236,36.0307,13900.0
2011-02-03 14:50:00,50.42,50.53,50.41,50.44,40300.0,36.0236,36.1022,36.0164,36.0379,40300.0
2011-02-03 15:00:00,50.45,50.48,50.42,50.44,33900.0,36.045,36.0664,36.0236,36.0379,33900.0
2011-02-03 15:10:00,50.45,50.57,50.44,50.53,48100.0,36.045,36.1307,36.0379,36.1022,48100.0
2011-02-03 15:20:00,50.52,50.67,50.48,50.51,58100.0,36.095,36.2022,36.0664,36.0879,58100.0
2011-02-03 15:30:00,50.51,50.57,50.51,50.54,49800.0,36.0879,36.1307,36.0879,36.1093,49800.0
2011-02-03 15:40:00,50.54,50.58,50.51,50.52,66800.0,36.1093,36.1379,36.0879,36.095,66800.0
2011-02-03 15:50:00,50.51,50.53,50.45,50.47,189400.0,36.0879,36.1022,36.045,36.0593,189400.0
2011-02-04 09:30:00,49.96,50.04,49.67,49.72,142100.0,35.6949,35.7521,35.4877,35.5234,142100.0
2011-02-04 09:40:00,49.7,49.78,49.47,49.6,76700.0,35.5091,35.5663,35.3448,35.4377,76700.0
2011-02-04 09:50:00,49.61,49.72,49.47,49.71,31500.0,35.4448,35.5234,35.3448,35.5163,31500.0
2011-02-04 10:00:00,49.69,49.89,49.63,49.84,42300.0,35.502,35.6449,35.4591,35.6092,42300.0
2011-02-04 10:10:00,49.84,49.99,49.83,49.97,40800.0,35.6092,35.7163,35.602,35.7021,40800.0
2011-02-04 10:20:00,49.97,50.12,49.96,50.03,102400.0,35.7021,35.8092,35.6949,35.7449,102400.0
2011-02-04 10:30:00,50.04,50.1,49.98,50.08,19800.0,35.7521,35.7949,35.7092,35.7806,19800.0
2011-02-04 10:40:00,50.07,50.15,50.04,50.15,53500.0,35.7735,35.8307,35.7521,35.8307,53500.0
2011-02-04 10:50:00,50.17,50.38,50.15,50.3,112400.0,35.8449,35.995,35.8307,35.9378,112400.0
2011-02-04 11:00:00,50.29,50.44,50.26,50.43,26100.0,35.9307,36.0379,35.9092,36.0307,26100.0
2011-02-04 11:10:00,50.44,50.48,50.39,50.46,69400.0,36.0379,36.0664,36.0021,36.0521,69400.0
2011-02-04 11:20:00,50.46,50.48,50.4,50.47,22800.0,36.0521,36.0664,36.0093,36.0593,22800.0
2011-02-04 11:30:00,50.46,50.48,50.38,50.4,36300.0,36.0521,36.0664,35.995,36.0093,36300.0
2011-02-04 11:40:00,50.39,50.42,50.34,50.36,46400.0,36.0021,36.0236,35.9664,35.9807,46400.0
2011-02-04 11:50:00,50.35,50.36,50.14,50.14,41800.0,35.9735,35.9807,35.8235,35.8235,41800.0
2011-02-04 12:00:00,50.14,50.15,50.11,50.12,20100.0,35.8235,35.8307,35.8021,35.8092,20100.0
2011-02-04 12:10:00,50.13,50.4,50.12,50.33,51000.0,35.8164,36.0093,35.8092,35.9593,51000.0
2011-02-04 12:20:00,50.33,50.33,50.17,50.21,12200.0,35.9593,35.9593,35.8449,35.8735,12200.0
2011-02-04 12:30:00,50.22,50.27,50.15,50.27,24900.0,35.8807,35.9164,35.8307,35.9164,24900.0
2011-02-04 12:40:00,50.27,50.27,50.18,50.2,25300.0,35.9164,35.9164,35.8521,35.8664,25300.0
2011-02-04 12:50:00,50.2,50.22,50.14,50.2,15900.0,35.8664,35.8807,35.8235,35.8664,15900.0
2011-02-04 13:00:00,50.2,50.21,50.1,50.19,16900.0,35.8664,35.8735,35.7949,35.8592,16900.0
2011-02-04 13:10:00,50.19,50.2,50.12,50.12,10000.0,35.8592,35.8664,35.8092,35.8092,10000.0
2011-02-04 13:20:00,50.12,50.14,50.08,50.08,12400.0,35.8092,35.8235,35.7806,35.7806,12400.0
2011-02-04 13:30:00,50.09,50.19,50.06,50.19,20700.0,35.7878,35.8592,35.7664,35.8592,20700.0
2011-02-04 13:40:00,50.19,50.26,50.18,50.25,11300.0,35.8592,35.9092,35.8521,35.9021,11300.0
2011-02-04 13:50:00,50.25,50.3,50.23,50.23,19300.0,35.9021,35.9378,35.8878,35.8878,19300.0
2011-02-04 14:00:00,50.24,50.27,50.21,50.24,24900.0,35.895,35.9164,35.8735,35.895,24900.0
2011-02-04 14:10:00,50.24,50.39,50.24,50.38,34900.0,35.895,36.0021,35.895,35.995,34900.0
2011-02-04 14:20:00,50.37,50.46,50.37,50.46,24400.0,35.9878,36.0521,35.9878,36.0521,24400.0
2011-02-04 14:30:00,50.47,50.56,50.47,50.55,49300.0,36.0593,36.1236,36.0593,36.1164,49300.0
2011-02-04 14:40:00,50.54,50.63,50.54,50.6,35700.0,36.1093,36.1736,36.1093,36.1522,35700.0
2011-02-04 14:50:00,50.6,50.68,50.6,50.64,19300.0,36.1522,36.2093,36.1522,36.1807,19300.0
2011-02-04 15:00:00,50.63,50.64,50.5,50.58,52300.0,36.1736,36.1807,36.0807,36.1379,52300.0
2011-02-04 15:10:00,50.58,50.7,50.58,50.69,67900.0,36.1379,36.2236,36.1379,36.2165,67900.0
2011-02-04 15:20:00,50.69,50.7,50.63,50.69,40200.0,36.2165,36.2236,36.1736,36.2165,40200.0
2011-02-04 15:30:00,50.68,50.7,50.59,50.59,34800.0,36.2093,36.2236,36.145,36.145,34800.0
2011-02-04 15:40:00,50.59,50.6,50.5,50.55,74500.0,36.145,36.1522,36.0807,36.1164,74500.0
2011-02-04 15:50:00,50.55,50.56,50.44,50.5,113700.0,36.1164,36.1236,36.0379,36.0807,113700.0
2011-02-07 09:30:00,50.09,50.09,49.85,49.97,93800.0,35.7878,35.7878,35.6163,35.7021,93800.0
2011-02-07 09:40:00,49.97,50.0,49.9,49.95,52300.0,35.7021,35.7235,35.652,35.6878,52300.0
2011-02-07 09:50:00,49.94,49.95,49.78,49.84,37000.0,35.6806,35.6878,35.5663,35.6092,37000.0
2011-02-07 10:00:00,49.86,49.88,49.71,49.82,49300.0,35.6235,35.6377,35.5163,35.5949,49300.0
2011-02-07 10:10:00,49.83,49.84,49.72,49.76,41600.0,35.602,35.6092,35.5234,35.552,41600.0
2011-02-07 10:20:00,49.76,49.83,49.61,49.77,42400.0,35.552,35.602,35.4448,35.5592,42400.0
2011-02-07 10:30:00,49.77,49.88,49.77,49.87,11500.0,35.5592,35.6377,35.5592,35.6306,11500.0
2011-02-07 10:40:00,49.88,49.92,49.79,49.79,28600.0,35.6377,35.6663,35.5734,35.5734,28600.0
2011-02-07 10:50:00,49.8,49.84,49.72,49.73,23300.0,35.5806,35.6092,35.5234,35.5306,23300.0
2011-02-07 11:00:00,49.76,49.84,49.71,49.79,18800.0,35.552,35.6092,35.5163,35.5734,18800.0
2011-02-07 11:10:00,49.8,49.8,49.68,49.71,18000.0,35.5806,35.5806,35.4949,35.5163,18000.0
2011-02-07 11:20:00,49.72,49.87,49.71,49.87,31300.0,35.5234,35.6306,35.5163,35.6306,31300.0
2011-02-07 11:30:00,49.86,49.96,49.85,49.95,20900.0,35.6235,35.6949,35.6163,35.6878,20900.0
2011-02-07 11:40:00,49.96,50.01,49.92,49.96,18000.0,35.6949,35.7306,35.6663,35.6949,18000.0
2011-02-07 11:50:00,49.97,50.0,49.94,49.95,12000.0,35.7021,35.7235,35.6806,35.6878,12000.0
2011-02-07 12:00:00,49.96,49.96,49.84,49.84,15000.0,35.6949,35.6949,35.6092,35.6092,15000.0
2011-02-07 12:10:00,49.83,49.84,49.76,49.82,12400.0,35.602,35.6092,35.552,35.5949,12400.0
2011-02-07 12:20:00,49.82,49.84,49.76,49.83,30200.0,35.5949,35.6092,35.552,35.602,30200.0
2011-02-07 12:30:00,49.83,49.86,49.78,49.8,19400.0,35.602,35.6235,35.5663,35.5806,19400.0
2011-02-07 12:40:00,49.8,49.88,49.78,49.88,21000.0,35.5806,35.6377,35.5663,35.6377,21000.0
2011-02-07 12:50:00,49.88,49.89,49.84,49.86,13600.0,35.6377,35.6449,35.6092,35.6235,13600.0
2011-02-07 13:00:00,49.85,49.91,49.85,49.88,36600.0,35.6163,35.6592,35.6163,35.6377,36600.0
2011-02-07 13:10:00,49.88,49.95,49.88,49.95,24700.0,35.6377,35.6878,35.6377,35.6878,24700.0
2011-02-07 13:20:00,49.96,49.99,49.94,49.97,15300.0,35.6949,35.7163,35.6806,35.7021,15300.0
2011-02-07 13:30:00,49.97,49.97,49.85,49.85,19200.0,35.7021,35.7021,35.6163,35.6163,19200.0
2011-02-07 13:40:00,49.85,49.89,49.85,49.89,21200.0,35.6163,35.6449,35.6163,35.6449,21200.0
2011-02-07 13:50:00,49.88,49.88,49.84,49.87,13600.0,35.6377,35.6377,35.6092,35.6306,13600.0
2011-02-07 14:00:00,49.86,49.88,49.84,49.88,22200.0,35.6235,35.6377,35.6092,35.6377,22200.0
2011-02-07 14:10:00,49.88,49.97,49.87,49.95,41000.0,35.6377,35.7021,35.6306,35.6878,41000.0
2011-02-07 14:20:00,49.96,49.96,49.87,49.88,20100.0,35.6949,35.6949,35.6306,35.6377,20100.0
2011-02-07 14:30:00,49.88,49.92,49.88,49.9,38600.0,35.6377,35.6663,35.6377,35.652,38600.0
2011-02-07 14:40:00,49.9,49.99,49.89,49.9,41200.0,35.652,35.7163,35.6449,35.652,41200.0
2011-02-07 14:50:00,49.9,49.93,49.85,49.89,29400.0,35.652,35.6735,35.6163,35.6449,29400.0
2011-02-07 15:00:00,49.89,49.91,49.77,49.77,39800.0,35.6449,35.6592,35.5592,35.5592,39800.0
2011-02-07 15:10:00,49.77,49.82,49.7,49.7,79000.0,35.5592,35.5949,35.5091,35.5091,79000.0
2011-02-07 15:20:00,49.7,49.75,49.65,49.72,45400.0,35.5091,35.5449,35.4734,35.5234,45400.0
2011-02-07 15:30:00,49.72,49.72,49.62,49.65,95100.0,35.5234,35.5234,35.452,35.4734,95100.0
2011-02-07 15:40:00,49.66,49.67,49.63,49.66,103300.0,35.4806,35.4877,35.4591,35.4806,103300.0
2011-02-07 15:50:00,49.67,49.82,49.64,49.81,226000.0,35.4877,35.5949,35.4663,35.5877,226000.0
2011-02-08 09:30:00,49.75,50.19,49.7,50.19,33600.0,35.5449,35.8592,35.5091,35.8592,33600.0
2011-02-08 09:40:00,50.18,50.25,50.15,50.19,37900.0,35.8521,35.9021,35.8307,35.8592,37900.0
2011-02-08 09:50:00,50.19,50.24,50.17,50.2,26800.0,35.8592,35.895,35.8449,35.8664,26800.0
2011-02-08 10:00:00,50.21,50.24,50.19,50.21,25200.0,35.8735,35.895,35.8592,35.8735,25200.0
2011-02-08 10:10:00,50.21,50.25,50.2,50.25,19700.0,35.8735,35.9021,35.8664,35.9021,19700.0
2011-02-08 10:20:00,50.25,50.32,50.22,50.26,56800.0,35.9021,35.9521,35.8807,35.9092,56800.0
2011-02-08 10:30:00,50.27,50.3,50.25,50.29,18600.0,35.9164,35.9378,35.9021,35.9307,18600.0
2011-02-08 10:40:00,50.29,50.34,50.29,50.31,11000.0,35.9307,35.9664,35.9307,35.945,11000.0
2011-02-08 10:50:00,50.32,50.35,50.25,50.34,19600.0,35.9521,35.9735,35.9021,35.9664,19600.0
2011-02-08 11:00:00,50.33,50.38,50.31,50.32,17800.0,35.9593,35.995,35.945,35.9521,17800.0
2011-02-08 11:10:00,50.33,50.33,50.29,50.3,28300.0,35.9593,35.9593,35.9307,35.9378,28300.0
2011-02-08 11:20:00,50.3,50.31,50.25,50.26,25800.0,35.9378,35.945,35.9021,35.9092,25800.0
2011-02-08 11:30:00,50.26,50.28,50.25,50.26,22500.0,35.9092,35.9235,35.9021,35.9092,22500.0
2011-02-08 11:40:00,50.26,50.28,50.24,50.24,22000.0,35.9092,35.9235,35.895,35.895,22000.0
2011-02-08 11:50:00,50.24,50.26,50.2,50.23,22400.0,35.895,35.9092,35.8664,35.8878,22400.0
2011-02-08 12:00:00,50.23,50.23,50.16,50.16,26300.0,35.8878,35.8878,35.8378,35.8378,26300.0
2011-02-08 12:10:00,50.16,50.18,50.15,50.17,15800.0,35.8378,35.8521,35.8307,35.8449,15800.0
2011-02-08 12:20:00,50.17,50.17,50.15,50.15,7700.0,35.8449,35.8449,35.8307,35.8307,7700.0
2011-02-08 12:30:00,50.16,50.18,50.15,50.17,24800.0,35.8378,35.8521,35.8307,35.8449,24800.0
2011-02-08 12:40:00,50.17,50.19,50.15,50.17,25200.0,35.8449,35.8592,35.8307,35.8449,25200.0
2011-02-08 12:50:00,50.18,50.18,50.16,50.16,10000.0,35.8521,35.8521,35.8378,35.8378,10000.0
2011-02-08 13:00:00,50.16,50.18,50.16,50.18,15000.0,35.8378,35.8521,35.8378,35.8521,15000.0
2011-02-08 13:10:00,50.17,50.2,50.17,50.18,20300.0,35.8449,35.8664,35.8449,35.8521,20300.0
2011-02-08 13:20:00,50.19,50.19,50.16,50.18,18700.0,35.8592,35.8592,35.8378,35.8521,18700.0
2011-02-08 13:30:00,50.18,50.19,50.16,50.18,13600.0,35.8521,35.8592,35.8378,35.8521,13600.0
2011-02-08 13:40:00,50.17,50.2,50.17,50.19,12700.0,35.8449,35.8664,35.8449,35.8592,12700.0
2011-02-08 13:50:00,50.19,50.22,50.19,50.21,18600.0,35.8592,35.8807,35.8592,35.8735,18600.0
2011-02-08 14:00:00,50.2,50.23,50.2,50.22,18900.0,35.8664,35.8878,35.8664,35.8807,18900.0
2011-02-08 14:10:00,50.23,50.24,50.22,50.24,17100.0,35.8878,35.895,35.8807,35.895,17100.0
2011-02-08 14:20:00,50.24,50.29,50.23,50.28,13400.0,35.895,35.9307,35.8878,35.9235,13400.0
2011-02-08 14:30:00,50.28,50.29,50.26,50.27,12800.0,35.9235,35.9307,35.9092,35.9164,12800.0
2011-02-08 14:40:00,50.27,50.27,50.25,50.26,17700.0,35.9164,35.9164,35.9021,35.9092,17700.0
2011-02-08 14:50:00,50.26,50.29,50.25,50.26,20400.0,35.9092,35.9307,35.9021,35.9092,20400.0
2011-02-08 15:00:00,50.25,50.28,50.25,50.25,36800.0,35.9021,35.9235,35.9021,35.9021,36800.0
2011-02-08 15:10:00,50.25,50.26,50.23,50.25,34100.0,35.9021,35.9092,35.8878,35.9021,34100.0
2011-02-08 15:20:00,50.25,50.25,50.18,50.2,46500.0,35.9021,35.9021,35.8521,35.8664,46500.0
2011-02-08 15:30:00,50.19,50.25,50.19,50.21,45600.0,35.8592,35.9021,35.8592,35.8735,45600.0
2011-02-08 15:40:00,50.21,50.32,50.21,50.27,110500.0,35.8735,35.9521,35.8735,35.9164,110500.0
2011-02-08 15:50:00,50.27,50.3,50.22,50.23,103500.0,35.9164,35.9378,35.8807,35.8878,103500.0
2011-02-09 09:30:00,50.06,50.23,50.06,50.18,9200.0,35.7664,35.8878,35.7664,35.8521,9200.0
2011-02-09 09:40:00,50.18,50.24,50.15,50.17,11200.0,35.8521,35.895,35.8307,35.8449,11200.0
2011-02-09 09:50:00,50.18,50.26,50.18,50.2,12800.0,35.8521,35.9092,35.8521,35.8664,12800.0
2011-02-09 10:00:00,50.19,50.25,50.16,50.18,18000.0,35.8592,35.9021,35.8378,35.8521,18000.0
2011-02-09 10:10:00,50.17,50.22,50.15,50.19,11300.0,35.8449,35.8807,35.8307,35.8592,11300.0
2011-02-09 10:20:00,50.18,50.21,50.14,50.16,14000.0,35.8521,35.8735,35.8235,35.8378,14000.0
2011-02-09 10:30:00,50.15,50.26,50.15,50.25,9600.0,35.8307,35.9092,35.8307,35.9021,9600.0
2011-02-09 10:40:00,50.25,50.33,50.25,50.31,7300.0,35.9021,35.9593,35.9021,35.945,7300.0
2011-02-09 10:50:00,50.32,50.32,50.25,50.3,7400.0,35.9521,35.9521,35.9021,35.9378,7400.0
2011-02-09 11:00:00,50.27,50.39,50.27,50.39,9600.0,35.9164,36.0021,35.9164,36.0021,9600.0
2011-02-09 11:10:00,50.39,50.45,50.34,50.37,28400.0,36.0021,36.045,35.9664,35.9878,28400.0
2011-02-09 11:20:00,50.37,50.38,50.31,50.34,16400.0,35.9878,35.995,35.945,35.9664,16400.0
2011-02-09 11:30:00,50.33,50.43,50.33,50.43,7800.0,35.9593,36.0307,35.9593,36.0307,7800.0
2011-02-09 11:40:00,50.41,50.48,50.41,50.46,11900.0,36.0164,36.0664,36.0164,36.0521,11900.0
2011-02-09 11:50:00,50.45,50.53,50.45,50.45,9100.0,36.045,36.1022,36.045,36.045,9100.0
2011-02-09 12:00:00,50.45,50.47,50.42,50.43,11700.0,36.045,36.0593,36.0236,36.0307,11700.0
2011-02-09 12:10:00,50.42,50.47,50.41,50.47,8000.0,36.0236,36.0593,36.0164,36.0593,8000.0
2011-02-09 12:20:00,50.46,50.47,50.45,50.45,7200.0,36.0521,36.0593,36.045,36.045,7200.0
2011-02-09 12:30:00,50.46,50.46,50.43,50.43,16500.0,36.0521,36.0521,36.0307,36.0307,16500.0
2011-02-09 12:40:00,50.43,50.45,50.41,50.41,4300.0,36.0307,36.045,36.0164,36.0164,4300.0
2011-02-09 12:50:00,50.41,50.42,50.4,50.4,2800.0,36.0164,36.0236,36.0093,36.0093,2800.0
2011-02-09 13:00:00,50.4,50.43,50.4,50.43,6500.0,36.0093,36.0307,36.0093,36.0307,6500.0
2011-02-09 13:10:00,50.44,50.48,50.42,50.47,8000.0,36.0379,36.0664,36.0236,36.0593,8000.0
2011-02-09 13:20:00,50.48,50.48,50.45,50.47,6000.0,36.0664,36.0664,36.045,36.0593,6000.0
2011-02-09 13:30:00,50.47,50.48,50.45,50.46,4600.0,36.0593,36.0664,36.045,36.0521,4600.0
2011-02-09 13:40:00,50.48,50.5,50.47,50.47,8200.0,36.0664,36.0807,36.0593,36.0593,8200.0
2011-02-09 13:50:00,50.46,50.47,50.43,50.43,12700.0,36.0521,36.0593,36.0307,36.0307,12700.0
2011-02-09 14:00:00,50.43,50.45,50.41,50.44,12900.0,36.0307,36.045,36.0164,36.0379,12900.0
2011-02-09 14:10:00,50.44,50.47,50.41,50.42,12900.0,36.0379,36.0593,36.0164,36.0236,12900.0
2011-02-09 14:20:00,50.4,50.45,50.37,50.45,19000.0,36.0093,36.045,35.9878,36.045,19000.0
2011-02-09 14:30:00,50.46,50.49,50.4,50.41,26000.0,36.0521,36.0736,36.0093,36.0164,26000.0
2011-02-09 14:40:00,50.4,50.44,50.4,50.43,11900.0,36.0093,36.0379,36.0093,36.0307,11900.0
2011-02-09 14:50:00,50.44,50.45,50.4,50.42,15200.0,36.0379,36.045,36.0093,36.0236,15200.0
2011-02-09 15:00:00,50.43,50.48,50.42,50.42,17600.0,36.0307,36.0664,36.0236,36.0236,17600.0
2011-02-09 15:10:00,50.42,50.49,50.42,50.48,21100.0,36.0236,36.0736,36.0236,36.0664,21100.0
2011-02-09 15:20:00,50.47,50.48,50.42,50.46,39700.0,36.0593,36.0664,36.0236,36.0521,39700.0
2011-02-09 15:30:00,50.46,50.47,50.4,50.41,27900.0,36.0521,36.0593,36.0093,36.0164,27900.0
2011-02-09 15:40:00,50.41,50.43,50.37,50.37,50400.0,36.0164,36.0307,35.9878,35.9878,50400.0
2011-02-09 15:50:00,50.37,50.47,50.36,50.43,92000.0,35.9878,36.0593,35.9807,36.0307,92000.0
2011-02-10 09:30:00,50.24,50.26,50.17,50.19,12800.0,35.895,35.9092,35.8449,35.8592,12800.0
2011-02-10 09:40:00,50.22,50.25,50.02,50.02,17100.0,35.8807,35.9021,35.7378,35.7378,17100.0
2011-02-10 09:50:00,50.02,50.1,50.0,50.02,13200.0,35.7378,35.7949,35.7235,35.7378,13200.0
2011-02-10 10:00:00,50.03,50.11,49.96,50.11,20900.0,35.7449,35.8021,35.6949,35.8021,20900.0
2011-02-10 10:10:00,50.11,50.12,50.02,50.09,16800.0,35.8021,35.8092,35.7378,35.7878,16800.0
2011-02-10 10:20:00,50.1,50.12,49.98,50.0,11700.0,35.7949,35.8092,35.7092,35.7235,11700.0
2011-02-10 10:30:00,50.0,50.0,49.88,49.88,27700.0,35.7235,35.7235,35.6377,35.6377,27700.0
2011-02-10 10:40:00,49.88,49.92,49.87,49.92,8000.0,35.6377,35.6663,35.6306,35.6663,8000.0
2011-02-10 10:50:00,49.91,49.95,49.87,49.92,13700.0,35.6592,35.6878,35.6306,35.6663,13700.0
2011-02-10 11:00:00,49.91,49.92,49.85,49.9,11400.0,35.6592,35.6663,35.6163,35.652,11400.0
2011-02-10 11:10:00,49.88,49.9,49.83,49.83,15900.0,35.6377,35.652,35.602,35.602,15900.0
2011-02-10 11:20:00,49.83,49.84,49.77,49.8,32900.0,35.602,35.6092,35.5592,35.5806,32900.0
2011-02-10 11:30:00,49.8,49.83,49.75,49.76,27600.0,35.5806,35.602,35.5449,35.552,27600.0
2011-02-10 11:40:00,49.76,49.78,49.68,49.73,28000.0,35.552,35.5663,35.4949,35.5306,28000.0
2011-02-10 11:50:00,49.74,49.75,49.72,49.73,10100.0,35.5377,35.5449,35.5234,35.5306,10100.0
2011-02-10 12:00:00,49.73,49.74,49.65,49.66,8700.0,35.5306,35.5377,35.4734,35.4806,8700.0
2011-02-10 12:10:00,49.66,49.69,49.65,49.68,9200.0,35.4806,35.502,35.4734,35.4949,9200.0
2011-02-10 12:20:00,49.73,49.73,49.65,49.67,8900.0,35.5306,35.5306,35.4734,35.4877,8900.0
2011-02-10 12:30:00,49.66,49.74,49.65,49.69,22700.0,35.4806,35.5377,35.4734,35.502,22700.0
2011-02-10 12:40:00,49.69,49.7,49.66,49.69,14100.0,35.502,35.5091,35.4806,35.502,14100.0
2011-02-10 12:50:00,49.69,49.7,49.64,49.65,13700.0,35.502,35.5091,35.4663,35.4734,13700.0
2011-02-10 13:00:00,49.64,49.67,49.63,49.66,19000.0,35.4663,35.4877,35.4591,35.4806,19000.0
2011-02-10 13:10:00,49.66,49.66,49.61,49.62,16700.0,35.4806,35.4806,35.4448,35.452,16700.0
2011-02-10 13:20:00,49.62,49.62,49.59,49.59,17300.0,35.452,35.452,35.4306,35.4306,17300.0
2011-02-10 13:30:00,49.59,49.61,49.56,49.57,19800.0,35.4306,35.4448,35.4091,35.4163,19800.0
2011-02-10 13:40:00,49.56,49.61,49.56,49.61,15400.0,35.4091,35.4448,35.4091,35.4448,15400.0
2011-02-10 13:50:00,49.61,49.64,49.6,49.62,13100.0,35.4448,35.4663,35.4377,35.452,13100.0
2011-02-10 14:00:00,49.63,49.67,49.62,49.62,19000.0,35.4591,35.4877,35.452,35.452,19000.0
2011-02-10 14:10:00,49.63,49.65,49.6,49.63,14700.0,35.4591,35.4734,35.4377,35.4591,14700.0
2011-02-10 14:20:00,49.63,49.7,49.62,49.68,21100.0,35.4591,35.5091,35.452,35.4949,21100.0
2011-02-10 14:30:00,49.67,49.68,49.56,49.62,49500.0,35.4877,35.4949,35.4091,35.452,49500.0
2011-02-10 14:40:00,49.62,49.64,49.6,49.61,24600.0,35.452,35.4663,35.4377,35.4448,24600.0
2011-02-10 14:50:00,49.61,49.63,49.54,49.55,28200.0,35.4448,35.4591,35.3948,35.402,28200.0
2011-02-10 15:00:00,49.55,49.64,49.53,49.63,28200.0,35.402,35.4663,35.3877,35.4591,28200.0
2011-02-10 15:10:00,49.62,49.63,49.56,49.59,21800.0,35.452,35.4591,35.4091,35.4306,21800.0
2011-02-10 15:20:00,49.59,49.67,49.56,49.67,39900.0,35.4306,35.4877,35.4091,35.4877,39900.0
2011-02-10 15:30:00,49.66,49.68,49.6,49.65,55900.0,35.4806,35.4949,35.4377,35.4734,55900.0
2011-02-10 15:40:00,49.66,49.73,49.63,49.69,53500.0,35.4806,35.5306,35.4591,35.502,53500.0
2011-02-10 15:50:00,49.7,49.71,49.56,49.69,103300.0,35.5091,35.5163,35.4091,35.502,103300.0
2011-02-11 09:30:00,49.5,49.96,49.5,49.96,34000.0,35.3662,35.6949,35.3662,35.6949,34000.0
2011-02-11 09:40:00,49.94,50.09,49.85,50.07,22200.0,35.6806,35.7878,35.6163,35.7735,22200.0
2011-02-11 09:50:00,50.04,50.11,49.95,49.98,31100.0,35.7521,35.8021,35.6878,35.7092,31100.0
2011-02-11 10:00:00,49.96,50.02,49.91,49.92,18800.0,35.6949,35.7378,35.6592,35.6663,18800.0
2011-02-11 10:10:00,49.92,49.99,49.82,49.98,16100.0,35.6663,35.7163,35.5949,35.7092,16100.0
2011-02-11 10:20:00,49.97,49.99,49.9,49.95,9600.0,35.7021,35.7163,35.652,35.6878,9600.0
2011-02-11 10:30:00,49.95,49.99,49.93,49.99,6600.0,35.6878,35.7163,35.6735,35.7163,6600.0
2011-02-11 10:40:00,49.98,50.0,49.95,49.98,9700.0,35.7092,35.7235,35.6878,35.7092,9700.0
2011-02-11 10:50:00,49.99,50.05,49.95,50.01,18700.0,35.7163,35.7592,35.6878,35.7306,18700.0
2011-02-11 11:00:00,50.01,50.11,49.92,50.1,25400.0,35.7306,35.8021,35.6663,35.7949,25400.0
2011-02-11 11:10:00,50.1,50.1,50.01,50.07,15400.0,35.7949,35.7949,35.7306,35.7735,15400.0
2011-02-11 11:20:00,50.05,50.14,50.05,50.06,9500.0,35.7592,35.8235,35.7592,35.7664,9500.0
2011-02-11 11:30:00,50.06,50.06,49.97,49.99,6200.0,35.7664,35.7664,35.7021,35.7163,6200.0
2011-02-11 11:40:00,49.99,49.99,49.95,49.95,4400.0,35.7163,35.7163,35.6878,35.6878,4400.0
2011-02-11 11:50:00,49.95,49.97,49.88,49.88,5100.0,35.6878,35.7021,35.6377,35.6377,5100.0
2011-02-11 12:00:00,49.92,49.94,49.91,49.93,5700.0,35.6663,35.6806,35.6592,35.6735,5700.0
2011-02-11 12:10:00,49.92,49.93,49.88,49.92,5900.0,35.6663,35.6735,35.6377,35.6663,5900.0
2011-02-11 12:20:00,49.9,49.94,49.85,49.85,9000.0,35.652,35.6806,35.6163,35.6163,9000.0
2011-02-11 12:30:00,49.85,49.92,49.83,49.89,24600.0,35.6163,35.6663,35.602,35.6449,24600.0
2011-02-11 12:40:00,49.89,49.94,49.85,49.88,10600.0,35.6449,35.6806,35.6163,35.6377,10600.0
2011-02-11 12:50:00,49.91,49.95,49.89,49.93,6600.0,35.6592,35.6878,35.6449,35.6735,6600.0
2011-02-11 13:00:00,49.92,49.92,49.88,49.9,4400.0,35.6663,35.6663,35.6377,35.652,4400.0
2011-02-11 13:10:00,49.91,49.95,49.91,49.94,2900.0,35.6592,35.6878,35.6592,35.6806,2900.0
2011-02-11 13:20:00,49.94,49.94,49.9,49.94,2900.0,35.6806,35.6806,35.652,35.6806,2900.0
2011-02-11 13:30:00,49.95,49.95,49.89,49.94,10700.0,35.6878,35.6878,35.6449,35.6806,10700.0
2011-02-11 13:40:00,49.94,49.95,49.9,49.91,5500.0,35.6806,35.6878,35.652,35.6592,5500.0
2011-02-11 13:50:00,49.92,49.96,49.91,49.94,5500.0,35.6663,35.6949,35.6592,35.6806,5500.0
2011-02-11 14:00:00,49.93,49.97,49.93,49.97,12000.0,35.6735,35.7021,35.6735,35.7021,12000.0
2011-02-11 14:10:00,49.96,49.97,49.91,49.91,6300.0,35.6949,35.7021,35.6592,35.6592,6300.0
2011-02-11 14:20:00,49.91,49.95,49.9,49.95,10400.0,35.6592,35.6878,35.652,35.6878,10400.0
2011-02-11 14:30:00,49.95,49.96,49.91,49.91,33700.0,35.6878,35.6949,35.6592,35.6592,33700.0
2011-02-11 14:40:00,49.92,49.92,49.9,49.9,9100.0,35.6663,35.6663,35.652,35.652,9100.0
2011-02-11 14:50:00,49.89,49.94,49.89,49.93,6100.0,35.6449,35.6806,35.6449,35.6735,6100.0
2011-02-11 15:00:00,49.93,49.99,49.93,49.96,9900.0,35.6735,35.7163,35.6735,35.6949,9900.0
2011-02-11 15:10:00,49.97,50.02,49.96,49.98,27400.0,35.7021,35.7378,35.6949,35.7092,27400.0
2011-02-11 15:20:00,49.98,50.05,49.98,49.99,16700.0,35.7092,35.7592,35.7092,35.7163,16700.0
2011-02-11 15:30:00,49.99,50.02,49.95,49.98,16400.0,35.7163,35.7378,35.6878,35.7092,16400.0
2011-02-11 15:40:00,49.98,50.02,49.96,50.0,32200.0,35.7092,35.7378,35.6949,35.7235,32200.0
2011-02-11 15:50:00,49.98,50.04,49.96,50.02,50200.0,35.7092,35.7521,35.6949,35.7378,50200.0
2011-02-14 09:30:00,49.91,49.92,49.73,49.76,59300.0,35.6592,35.6663,35.5306,35.552,59300.0
2011-02-14 09:40:00,49.78,49.81,49.7,49.77,38200.0,35.5663,35.5877,35.5091,35.5592,38200.0
2011-02-14 09:50:00,49.77,49.82,49.67,49.68,27400.0,35.5592,35.5949,35.4877,35.4949,27400.0
2011-02-14 10:00:00,49.68,49.75,49.65,49.65,38700.0,35.4949,35.5449,35.4734,35.4734,38700.0
2011-02-14 10:10:00,49.64,49.87,49.63,49.86,43000.0,35.4663,35.6306,35.4591,35.6235,43000.0
2011-02-14 10:20:00,49.85,49.86,49.78,49.83,27900.0,35.6163,35.6235,35.5663,35.602,27900.0
2011-02-14 10:30:00,49.83,49.83,49.73,49.81,32600.0,35.602,35.602,35.5306,35.5877,32600.0
2011-02-14 10:40:00,49.82,49.88,49.8,49.87,32800.0,35.5949,35.6377,35.5806,35.6306,32800.0
2011-02-14 10:50:00,49.87,49.9,49.8,49.87,20100.0,35.6306,35.652,35.5806,35.6306,20100.0
2011-02-14 11:00:00,49.89,49.91,49.83,49.89,17600.0,35.6449,35.6592,35.602,35.6449,17600.0
2011-02-14 11:10:00,49.89,49.9,49.73,49.75,20600.0,35.6449,35.652,35.5306,35.5449,20600.0
2011-02-14 11:20:00,49.74,49.75,49.64,49.65,17800.0,35.5377,35.5449,35.4663,35.4734,17800.0
2011-02-14 11:30:00,49.65,49.65,49.57,49.59,15000.0,35.4734,35.4734,35.4163,35.4306,15000.0
2011-02-14 11:40:00,49.58,49.62,49.57,49.57,14500.0,35.4234,35.452,35.4163,35.4163,14500.0
2011-02-14 11:50:00,49.56,49.58,49.53,49.57,13200.0,35.4091,35.4234,35.3877,35.4163,13200.0
2011-02-14 12:00:00,49.57,49.7,49.57,49.69,23400.0,35.4163,35.5091,35.4163,35.502,23400.0
2011-02-14 12:10:00,49.69,49.8,49.69,49.79,31800.0,35.502,35.5806,35.502,35.5734,31800.0
2011-02-14 12:20:00,49.8,49.85,49.78,49.84,9700.0,35.5806,35.6163,35.5663,35.6092,9700.0
2011-02-14 12:30:00,49.84,49.92,49.8,49.91,19000.0,35.6092,35.6663,35.5806,35.6592,19000.0
2011-02-14 12:40:00,49.92,49.97,49.91,49.96,20800.0,35.6663,35.7021,35.6592,35.6949,20800.0
2011-02-14 12:50:00,49.96,49.98,49.93,49.95,21700.0,35.6949,35.7092,35.6735,35.6878,21700.0
2011-02-14 13:00:00,49.94,49.98,49.92,49.96,12500.0,35.6806,35.7092,35.6663,35.6949,12500.0
2011-02-14 13:10:00,49.96,50.03,49.95,50.0,16600.0,35.6949,35.7449,35.6878,35.7235,16600.0
2011-02-14 13:20:00,50.01,50.01,49.95,49.96,16000.0,35.7306,35.7306,35.6878,35.6949,16000.0
2011-02-14 13:30:00,49.97,49.97,49.92,49.95,14300.0,35.7021,35.7021,35.6663,35.6878,14300.0
2011-02-14 13:40:00,49.96,49.98,49.88,49.88,11400.0,35.6949,35.7092,35.6377,35.6377,11400.0
2011-02-14 13:50:00,49.9,49.9,49.8,49.84,16700.0,35.652,35.652,35.5806,35.6092,16700.0
2011-02-14 14:00:00,49.84,49.86,49.81,49.84,14300.0,35.6092,35.6235,35.5877,35.6092,14300.0
2011-02-14 14:10:00,49.83,49.91,49.83,49.91,14700.0,35.602,35.6592,35.602,35.6592,14700.0
2011-02-14 14:20:00,49.89,49.99,49.89,49.93,25000.0,35.6449,35.7163,35.6449,35.6735,25000.0
2011-02-14 14:30:00,49.93,49.94,49.88,49.88,19600.0,35.6735,35.6806,35.6377,35.6377,19600.0
2011-02-14 14:40:00,49.88,49.91,49.85,49.85,21200.0,35.6377,35.6592,35.6163,35.6163,21200.0
2011-02-14 14:50:00,49.84,49.84,49.76,49.77,22600.0,35.6092,35.6092,35.552,35.5592,22600.0
2011-02-14 15:00:00,49.77,49.78,49.73,49.74,30000.0,35.5592,35.5663,35.5306,35.5377,30000.0
2011-02-14 15:10:00,49.73,49.81,49.69,49.79,42000.0,35.5306,35.5877,35.502,35.5734,42000.0
2011-02-14 15:20:00,49.78,49.83,49.72,49.76,48600.0,35.5663,35.602,35.5234,35.552,48600.0
2011-02-14 15:30:00,49.76,49.83,49.76,49.82,42600.0,35.552,35.602,35.552,35.5949,42600.0
2011-02-14 15:40:00,49.82,49.83,49.79,49.82,78600.0,35.5949,35.602,35.5734,35.5949,78600.0
2011-02-14 15:50:00,49.81,49.83,49.75,49.76,108500.0,35.5877,35.602,35.5449,35.552,108500.0
2011-02-15 09:30:00,49.72,49.72,49.64,49.7,20100.0,35.5234,35.5234,35.4663,35.5091,20100.0
2011-02-15 09:40:00,49.71,49.83,49.68,49.73,21000.0,35.5163,35.602,35.4949,35.5306,21000.0
2011-02-15 09:50:00,49.73,49.74,49.66,49.71,28000.0,35.5306,35.5377,35.4806,35.5163,28000.0
2011-02-15 10:00:00,49.72,49.73,49.61,49.62,24900.0,35.5234,35.5306,35.4448,35.452,24900.0
2011-02-15 10:10:00,49.62,49.68,49.58,49.65,18800.0,35.452,35.4949,35.4234,35.4734,18800.0
2011-02-15 10:20:00,49.65,49.71,49.6,49.62,60900.0,35.4734,35.5163,35.4377,35.452,60900.0
2011-02-15 10:30:00,49.63,49.7,49.62,49.63,10900.0,35.4591,35.5091,35.452,35.4591,10900.0
2011-02-15 10:40:00,49.66,49.66,49.61,49.63,10900.0,35.4806,35.4806,35.4448,35.4591,10900.0
2011-02-15 10:50:00,49.61,49.64,49.57,49.58,14900.0,35.4448,35.4663,35.4163,35.4234,14900.0
2011-02-15 11:00:00,49.59,49.7,49.57,49.66,16700.0,35.4306,35.5091,35.4163,35.4806,16700.0
2011-02-15 11:10:00,49.66,49.66,49.6,49.6,17400.0,35.4806,35.4806,35.4377,35.4377,17400.0
2011-02-15 11:20:00,49.6,49.63,49.6,49.63,18400.0,35.4377,35.4591,35.4377,35.4591,18400.0
2011-02-15 11:30:00,49.62,49.71,49.62,49.7,22000.0,35.452,35.5163,35.452,35.5091,22000.0
2011-02-15 11:40:00,49.71,49.72,49.69,49.7,33400.0,35.5163,35.5234,35.502,35.5091,33400.0
2011-02-15 11:50:00,49.7,49.7,49.65,49.66,17200.0,35.5091,35.5091,35.4734,35.4806,17200.0
2011-02-15 12:00:00,49.66,49.69,49.65,49.66,7700.0,35.4806,35.502,35.4734,35.4806,7700.0
2011-02-15 12:10:00,49.66,49.71,49.66,49.69,9300.0,35.4806,35.5163,35.4806,35.502,9300.0
2011-02-15 12:20:00,49.69,49.71,49.67,49.71,7700.0,35.502,35.5163,35.4877,35.5163,7700.0
2011-02-15 12:30:00,49.7,49.71,49.68,49.68,10200.0,35.5091,35.5163,35.4949,35.4949,10200.0
2011-02-15 12:40:00,49.68,49.69,49.65,49.65,8200.0,35.4949,35.502,35.4734,35.4734,8200.0
2011-02-15 12:50:00,49.65,49.66,49.61,49.61,12300.0,35.4734,35.4806,35.4448,35.4448,12300.0
2011-02-15 13:00:00,49.61,49.65,49.61,49.64,7500.0,35.4448,35.4734,35.4448,35.4663,7500.0
2011-02-15 13:10:00,49.64,49.66,49.62,49.64,13900.0,35.4663,35.4806,35.452,35.4663,13900.0
2011-02-15 13:20:00,49.63,49.68,49.63,49.67,5400.0,35.4591,35.4949,35.4591,35.4877,5400.0
2011-02-15 13:30:00,49.66,49.67,49.65,49.65,3900.0,35.4806,35.4877,35.4734,35.4734,3900.0
2011-02-15 13:40:00,49.65,49.68,49.65,49.67,4300.0,35.4734,35.4949,35.4734,35.4877,4300.0
2011-02-15 13:50:00,49.67,49.68,49.66,49.67,7100.0,35.4877,35.4949,35.4806,35.4877,7100.0
2011-02-15 14:00:00,49.67,49.68,49.65,49.66,8400.0,35.4877,35.4949,35.4734,35.4806,8400.0
2011-02-15 14:10:00,49.65,49.67,49.65,49.66,14000.0,35.4734,35.4877,35.4734,35.4806,14000.0
2011-02-15 14:20:00,49.66,49.66,49.62,49.63,12400.0,35.4806,35.4806,35.452,35.4591,12400.0
2011-02-15 14:30:00,49.64,49.65,49.62,49.62,7000.0,35.4663,35.4734,35.452,35.452,7000.0
2011-02-15 14:40:00,49.63,49.63,49.6,49.6,11000.0,35.4591,35.4591,35.4377,35.4377,11000.0
2011-02-15 14:50:00,49.6,49.63,49.6,49.63,16200.0,35.4377,35.4591,35.4377,35.4591,16200.0
2011-02-15 15:00:00,49.62,49.67,49.62,49.66,13700.0,35.452,35.4877,35.452,35.4806,13700.0
2011-02-15 15:10:00,49.67,49.67,49.65,49.66,23400.0,35.4877,35.4877,35.4734,35.4806,23400.0
2011-02-15 15:20:00,49.66,49.67,49.65,49.67,19100.0,35.4806,35.4877,35.4734,35.4877,19100.0
2011-02-15 15:30:00,49.66,49.66,49.63,49.66,37800.0,35.4806,35.4806,35.4591,35.4806,37800.0
2011-02-15 15:40:00,49.65,49.68,49.64,49.64,53000.0,35.4734,35.4949,35.4663,35.4663,53000.0
2011-02-15 15:50:00,49.64,49.72,49.59,49.7,80600.0,35.4663,35.5234,35.4306,35.5091,80600.0
2011-02-16 09:30:00,49.72,49.75,49.59,49.73,13100.0,35.5234,35.5449,35.4306,35.5306,13100.0
2011-02-16 09:40:00,49.7,49.74,49.67,49.73,11600.0,35.5091,35.5377,35.4877,35.5306,11600.0
2011-02-16 09:50:00,49.73,49.91,49.71,49.89,11700.0,35.5306,35.6592,35.5163,35.6449,11700.0
2011-02-16 10:00:00,49.89,49.9,49.79,49.88,27400.0,35.6449,35.652,35.5734,35.6377,27400.0
2011-02-16 10:10:00,49.87,49.95,49.85,49.86,11700.0,35.6306,35.6878,35.6163,35.6235,11700.0
2011-02-16 10:20:00,49.86,49.89,49.81,49.86,17200.0,35.6235,35.6449,35.5877,35.6235,17200.0
2011-02-16 10:30:00,49.86,49.91,49.83,49.89,15000.0,35.6235,35.6592,35.602,35.6449,15000.0
2011-02-16 10:40:00,49.87,49.87,49.77,49.82,16300.0,35.6306,35.6306,35.5592,35.5949,16300.0
2011-02-16 10:50:00,49.81,49.81,49.71,49.74,14600.0,35.5877,35.5877,35.5163,35.5377,14600.0
2011-02-16 11:00:00,49.75,49.78,49.7,49.73,15000.0,35.5449,35.5663,35.5091,35.5306,15000.0
2011-02-16 11:10:00,49.73,49.75,49.7,49.7,11900.0,35.5306,35.5449,35.5091,35.5091,11900.0
2011-02-16 11:20:00,49.71,49.73,49.68,49.7,7900.0,35.5163,35.5306,35.4949,35.5091,7900.0
2011-02-16 11:30:00,49.7,49.7,49.6,49.66,8400.0,35.5091,35.5091,35.4377,35.4806,8400.0
2011-02-16 11:40:00,49.67,49.77,49.64,49.69,6500.0,35.4877,35.5592,35.4663,35.502,6500.0
2011-02-16 11:50:00,49.71,49.71,49.59,49.63,6000.0,35.5163,35.5163,35.4306,35.4591,6000.0
2011-02-16 12:00:00,49.64,49.65,49.54,49.54,13700.0,35.4663,35.4734,35.3948,35.3948,13700.0
2011-02-16 12:10:00,49.55,49.62,49.53,49.6,7700.0,35.402,35.452,35.3877,35.4377,7700.0
2011-02-16 12:20:00,49.6,49.65,49.59,49.61,8900.0,35.4377,35.4734,35.4306,35.4448,8900.0
2011-02-16 12:30:00,49.62,49.66,49.62,49.65,13900.0,35.452,35.4806,35.452,35.4734,13900.0
2011-02-16 12:40:00,49.65,49.65,49.58,49.59,9800.0,35.4734,35.4734,35.4234,35.4306,9800.0
2011-02-16 12:50:00,49.59,49.61,49.58,49.6,5600.0,35.4306,35.4448,35.4234,35.4377,5600.0
2011-02-16 13:00:00,49.61,49.62,49.58,49.58,23000.0,35.4448,35.452,35.4234,35.4234,23000.0
2011-02-16 13:10:00,49.59,49.64,49.59,49.61,8300.0,35.4306,35.4663,35.4306,35.4448,8300.0
2011-02-16 13:20:00,49.62,49.63,49.58,49.58,6200.0,35.452,35.4591,35.4234,35.4234,6200.0
2011-02-16 13:30:00,49.58,49.59,49.58,49.58,2900.0,35.4234,35.4306,35.4234,35.4234,2900.0
2011-02-16 13:40:00,49.59,49.62,49.57,49.57,6900.0,35.4306,35.452,35.4163,35.4163,6900.0
2011-02-16 13:50:00,49.57,49.58,49.55,49.57,11400.0,35.4163,35.4234,35.402,35.4163,11400.0
2011-02-16 14:00:00,49.58,49.59,49.53,49.54,10400.0,35.4234,35.4306,35.3877,35.3948,10400.0
2011-02-16 14:10:00,49.53,49.53,49.48,49.48,8400.0,35.3877,35.3877,35.352,35.352,8400.0
2011-02-16 14:20:00,49.47,49.52,49.46,49.49,6500.0,35.3448,35.3805,35.3377,35.3591,6500.0
2011-02-16 14:30:00,49.49,49.61,49.48,49.61,15200.0,35.3591,35.4448,35.352,35.4448,15200.0
2011-02-16 14:40:00,49.61,49.65,49.59,49.6,11200.0,35.4448,35.4734,35.4306,35.4377,11200.0
2011-02-16 14:50:00,49.6,49.61,49.55,49.56,10100.0,35.4377,35.4448,35.402,35.4091,10100.0
2011-02-16 15:00:00,49.57,49.64,49.57,49.64,15200.0,35.4163,35.4663,35.4163,35.4663,15200.0
2011-02-16 15:10:00,49.63,49.68,49.62,49.66,10600.0,35.4591,35.4949,35.452,35.4806,10600.0
2011-02-16 15:20:00,49.66,49.68,49.6,49.6,13900.0,35.4806,35.4949,35.4377,35.4377,13900.0
2011-02-16 15:30:00,49.59,49.68,49.59,49.67,19100.0,35.4306,35.4949,35.4306,35.4877,19100.0
2011-02-16 15:40:00,49.67,49.68,49.64,49.66,22200.0,35.4877,35.4949,35.4663,35.4806,22200.0
2011-02-16 15:50:00,49.66,49.69,49.63,49.65,59200.0,35.4806,35.502,35.4591,35.4734,59200.0
2011-02-17 09:30:00,49.39,49.78,49.39,49.74,27400.0,35.2877,35.5663,35.2877,35.5377,27400.0
2011-02-17 09:40:00,49.78,49.8,49.7,49.71,19900.0,35.5663,35.5806,35.5091,35.5163,19900.0
2011-02-17 09:50:00,49.71,49.77,49.64,49.65,14700.0,35.5163,35.5592,35.4663,35.4734,14700.0
2011-02-17 10:00:00,49.69,49.75,49.66,49.67,15200.0,35.502,35.5449,35.4806,35.4877,15200.0
2011-02-17 10:10:00,49.7,49.71,49.63,49.7,15500.0,35.5091,35.5163,35.4591,35.5091,15500.0
2011-02-17 10:20:00,49.72,49.8,49.71,49.79,15900.0,35.5234,35.5806,35.5163,35.5734,15900.0
2011-02-17 10:30:00,49.78,49.87,49.72,49.86,34700.0,35.5663,35.6306,35.5234,35.6235,34700.0
2011-02-17 10:40:00,49.86,49.88,49.74,49.78,24000.0,35.6235,35.6377,35.5377,35.5663,24000.0
2011-02-17 10:50:00,49.77,49.77,49.65,49.67,21700.0,35.5592,35.5592,35.4734,35.4877,21700.0
2011-02-17 11:00:00,49.67,49.68,49.64,49.67,11000.0,35.4877,35.4949,35.4663,35.4877,11000.0
2011-02-17 11:10:00,49.68,49.76,49.66,49.73,8400.0,35.4949,35.552,35.4806,35.5306,8400.0
2011-02-17 11:20:00,49.72,49.76,49.67,49.75,9800.0,35.5234,35.552,35.4877,35.5449,9800.0
2011-02-17 11:30:00,49.76,49.77,49.72,49.74,7500.0,35.552,35.5592,35.5234,35.5377,7500.0
2011-02-17 11:40:00,49.75,49.75,49.68,49.68,6400.0,35.5449,35.5449,35.4949,35.4949,6400.0
2011-02-17 11:50:00,49.66,49.72,49.66,49.66,6600.0,35.4806,35.5234,35.4806,35.4806,6600.0
2011-02-17 12:00:00,49.65,49.7,49.65,49.7,3000.0,35.4734,35.5091,35.4734,35.5091,3000.0
2011-02-17 12:10:00,49.7,49.76,49.67,49.75,3400.0,35.5091,35.552,35.4877,35.5449,3400.0
2011-02-17 12:20:00,49.77,49.78,49.74,49.77,8200.0,35.5592,35.5663,35.5377,35.5592,8200.0
2011-02-17 12:30:00,49.76,49.79,49.72,49.74,10100.0,35.552,35.5734,35.5234,35.5377,10100.0
2011-02-17 12:40:00,49.73,49.75,49.72,49.72,6800.0,35.5306,35.5449,35.5234,35.5234,6800.0
2011-02-17 12:50:00,49.74,49.78,49.74,49.78,6000.0,35.5377,35.5663,35.5377,35.5663,6000.0
2011-02-17 13:00:00,49.78,49.79,49.73,49.75,17400.0,35.5663,35.5734,35.5306,35.5449,17400.0
2011-02-17 13:10:00,49.74,49.81,49.74,49.78,6100.0,35.5377,35.5877,35.5377,35.5663,6100.0
2011-02-17 13:20:00,49.79,49.82,49.74,49.77,63700.0,35.5734,35.5949,35.5377,35.5592,63700.0
2011-02-17 13:30:00,49.78,49.85,49.76,49.83,33100.0,35.5663,35.6163,35.552,35.602,33100.0
2011-02-17 13:40:00,49.81,49.99,49.81,49.99,23400.0,35.5877,35.7163,35.5877,35.7163,23400.0
2011-02-17 13:50:00,49.99,50.0,49.95,50.0,32000.0,35.7163,35.7235,35.6878,35.7235,32000.0
2011-02-17 14:00:00,50.0,50.15,49.99,50.12,54200.0,35.7235,35.8307,35.7163,35.8092,54200.0
2011-02-17 14:10:00,50.12,50.12,50.04,50.06,39500.0,35.8092,35.8092,35.7521,35.7664,39500.0
2011-02-17 14:20:00,50.07,50.11,50.03,50.11,27400.0,35.7735,35.8021,35.7449,35.8021,27400.0
2011-02-17 14:30:00,50.11,50.16,50.11,50.14,25100.0,35.8021,35.8378,35.8021,35.8235,25100.0
2011-02-17 14:40:00,50.14,50.21,50.14,50.21,28400.0,35.8235,35.8735,35.8235,35.8735,28400.0
2011-02-17 14:50:00,50.21,50.23,50.13,50.15,51600.0,35.8735,35.8878,35.8164,35.8307,51600.0
2011-02-17 15:00:00,50.15,50.16,50.07,50.08,20400.0,35.8307,35.8378,35.7735,35.7806,20400.0
2011-02-17 15:10:00,50.07,50.1,50.07,50.1,30000.0,35.7735,35.7949,35.7735,35.7949,30000.0
2011-02-17 15:20:00,50.09,50.17,50.07,50.15,20900.0,35.7878,35.8449,35.7735,35.8307,20900.0
2011-02-17 15:30:00,50.15,50.15,50.09,50.15,29000.0,35.8307,35.8307,35.7878,35.8307,29000.0
2011-02-17 15:40:00,50.15,50.18,50.12,50.12,37200.0,35.8307,35.8521,35.8092,35.8092,37200.0
2011-02-17 15:50:00,50.13,50.14,50.05,50.07,109700.0,35.8164,35.8235,35.7592,35.7735,109700.0
2011-02-18 09:30:00,50.03,50.04,49.84,49.99,130200.0,35.7449,35.7521,35.6092,35.7163,130200.0
2011-02-18 09:40:00,49.98,50.03,49.95,49.98,26600.0,35.7092,35.7449,35.6878,35.7092,26600.0
2011-02-18 09:50:00,49.97,50.04,49.93,50.01,18500.0,35.7021,35.7521,35.6735,35.7306,18500.0
2011-02-18 10:00:00,50.03,50.18,50.01,50.18,20100.0,35.7449,35.8521,35.7306,35.8521,20100.0
2011-02-18 10:10:00,50.18,50.23,50.11,50.22,20300.0,35.8521,35.8878,35.8021,35.8807,20300.0
2011-02-18 10:20:00,50.2,50.22,50.04,50.06,15800.0,35.8664,35.8807,35.7521,35.7664,15800.0
2011-02-18 10:30:00,50.04,50.09,50.04,50.07,9100.0,35.7521,35.7878,35.7521,35.7735,9100.0
2011-02-18 10:40:00,50.07,50.12,50.05,50.09,26400.0,35.7735,35.8092,35.7592,35.7878,26400.0
2011-02-18 10:50:00,50.1,50.12,50.01,50.01,25000.0,35.7949,35.8092,35.7306,35.7306,25000.0
2011-02-18 11:00:00,50.03,50.12,50.03,50.08,13500.0,35.7449,35.8092,35.7449,35.7806,13500.0
2011-02-18 11:10:00,50.08,50.18,50.08,50.15,16000.0,35.7806,35.8521,35.7806,35.8307,16000.0
2011-02-18 11:20:00,50.14,50.22,50.13,50.22,23000.0,35.8235,35.8807,35.8164,35.8807,23000.0
2011-02-18 11:30:00,50.21,50.28,50.21,50.28,24600.0,35.8735,35.9235,35.8735,35.9235,24600.0
2011-02-18 11:40:00,50.27,50.28,50.23,50.26,18900.0,35.9164,35.9235,35.8878,35.9092,18900.0
2011-02-18 11:50:00,50.24,50.24,50.15,50.15,7200.0,35.895,35.895,35.8307,35.8307,7200.0
2011-02-18 12:00:00,50.16,50.18,50.13,50.14,7200.0,35.8378,35.8521,35.8164,35.8235,7200.0
2011-02-18 12:10:00,50.13,50.14,50.11,50.13,7400.0,35.8164,35.8235,35.8021,35.8164,7400.0
2011-02-18 12:20:00,50.13,50.14,50.07,50.09,8600.0,35.8164,35.8235,35.7735,35.7878,8600.0
2011-02-18 12:30:00,50.1,50.23,50.1,50.23,27200.0,35.7949,35.8878,35.7949,35.8878,27200.0
2011-02-18 12:40:00,50.23,50.28,50.2,50.22,26300.0,35.8878,35.9235,35.8664,35.8807,26300.0
2011-02-18 12:50:00,50.22,50.22,50.14,50.14,10100.0,35.8807,35.8807,35.8235,35.8235,10100.0
2011-02-18 13:00:00,50.12,50.12,50.04,50.08,27900.0,35.8092,35.8092,35.7521,35.7806,27900.0
2011-02-18 13:10:00,50.08,50.16,50.07,50.11,11300.0,35.7806,35.8378,35.7735,35.8021,11300.0
2011-02-18 13:20:00,50.12,50.13,50.09,50.13,11500.0,35.8092,35.8164,35.7878,35.8164,11500.0
2011-02-18 13:30:00,50.13,50.17,50.13,50.17,14200.0,35.8164,35.8449,35.8164,35.8449,14200.0
2011-02-18 13:40:00,50.17,50.19,50.16,50.18,14000.0,35.8449,35.8592,35.8378,35.8521,14000.0
2011-02-18 13:50:00,50.19,50.24,50.18,50.2,17600.0,35.8592,35.895,35.8521,35.8664,17600.0
2011-02-18 14:00:00,50.2,50.2,50.15,50.16,18600.0,35.8664,35.8664,35.8307,35.8378,18600.0
2011-02-18 14:10:00,50.15,50.16,50.07,50.09,15500.0,35.8307,35.8378,35.7735,35.7878,15500.0
2011-02-18 14:20:00,50.09,50.1,50.02,50.03,35600.0,35.7878,35.7949,35.7378,35.7449,35600.0
2011-02-18 14:30:00,50.03,50.04,50.0,50.02,30900.0,35.7449,35.7521,35.7235,35.7378,30900.0
2011-02-18 14:40:00,50.02,50.06,50.02,50.06,11900.0,35.7378,35.7664,35.7378,35.7664,11900.0
2011-02-18 14:50:00,50.05,50.13,50.05,50.09,18900.0,35.7592,35.8164,35.7592,35.7878,18900.0
2011-02-18 15:00:00,50.08,50.1,50.07,50.09,9700.0,35.7806,35.7949,35.7735,35.7878,9700.0
2011-02-18 15:10:00,50.09,50.13,50.08,50.12,15500.0,35.7878,35.8164,35.7806,35.8092,15500.0
2011-02-18 15:20:00,50.13,50.18,50.12,50.17,27600.0,35.8164,35.8521,35.8092,35.8449,27600.0
2011-02-18 15:30:00,50.18,50.18,50.13,50.14,26400.0,35.8521,35.8521,35.8164,35.8235,26400.0
2011-02-18 15:40:00,50.14,50.3,50.13,50.28,62500.0,35.8235,35.9378,35.8164,35.9235,62500.0
2011-02-18 15:50:00,50.27,50.34,50.25,50.32,64200.0,35.9164,35.9664,35.9021,35.9521,64200.0
2011-02-22 09:30:00,49.99,50.89,49.88,50.87,115900.0,35.7163,36.3594,35.6377,36.3451,115900.0
2011-02-22 09:40:00,50.87,51.04,50.87,51.04,125400.0,36.3451,36.4665,36.3451,36.4665,125400.0
2011-02-22 09:50:00,51.05,51.18,50.91,51.15,82800.0,36.4737,36.5666,36.3737,36.5451,82800.0
2011-02-22 10:00:00,51.15,51.36,51.15,51.31,114500.0,36.5451,36.6952,36.5451,36.6594,114500.0
2011-02-22 10:10:00,51.33,51.37,51.24,51.25,75800.0,36.6737,36.7023,36.6094,36.6166,75800.0
2011-02-22 10:20:00,51.25,51.31,51.2,51.27,82000.0,36.6166,36.6594,36.5808,36.6309,82000.0
2011-02-22 10:30:00,51.26,51.34,51.24,51.32,58400.0,36.6237,36.6809,36.6094,36.6666,58400.0
2011-02-22 10:40:00,51.32,51.45,51.25,51.44,63100.0,36.6666,36.7595,36.6166,36.7523,63100.0
2011-02-22 10:50:00,51.46,51.48,51.25,51.27,55200.0,36.7666,36.7809,36.6166,36.6309,55200.0
2011-02-22 11:00:00,51.26,51.33,51.25,51.28,36300.0,36.6237,36.6737,36.6166,36.638,36300.0
2011-02-22 11:10:00,51.28,51.32,51.25,51.3,39600.0,36.638,36.6666,36.6166,36.6523,39600.0
2011-02-22 11:20:00,51.3,51.37,51.27,51.31,45700.0,36.6523,36.7023,36.6309,36.6594,45700.0
2011-02-22 11:30:00,51.3,51.42,51.27,51.42,36000.0,36.6523,36.738,36.6309,36.738,36000.0
2011-02-22 11:40:00,51.41,51.42,51.34,51.34,37500.0,36.7309,36.738,36.6809,36.6809,37500.0
2011-02-22 11:50:00,51.34,51.5,51.33,51.41,69900.0,36.6809,36.7952,36.6737,36.7309,69900.0
2011-02-22 12:00:00,51.4,51.49,51.38,51.47,35200.0,36.7237,36.788,36.7095,36.7738,35200.0
2011-02-22 12:10:00,51.47,51.5,51.42,51.49,35200.0,36.7738,36.7952,36.738,36.788,35200.0
2011-02-22 12:20:00,51.5,51.5,51.48,51.49,30800.0,36.7952,36.7952,36.7809,36.788,30800.0
2011-02-22 12:30:00,51.49,51.64,51.48,51.62,56400.0,36.788,36.8952,36.7809,36.8809,56400.0
2011-02-22 12:40:00,51.62,51.62,51.44,51.47,79600.0,36.8809,36.8809,36.7523,36.7738,79600.0
2011-02-22 12:50:00,51.47,51.49,51.34,51.46,52300.0,36.7738,36.788,36.6809,36.7666,52300.0
2011-02-22 13:00:00,51.46,51.46,51.36,51.38,34200.0,36.7666,36.7666,36.6952,36.7095,34200.0
2011-02-22 13:10:00,51.38,51.48,51.38,51.39,34400.0,36.7095,36.7809,36.7095,36.7166,34400.0
2011-02-22 13:20:00,51.4,51.4,51.35,51.37,22500.0,36.7237,36.7237,36.688,36.7023,22500.0
2011-02-22 13:30:00,51.37,51.39,51.35,51.36,22100.0,36.7023,36.7166,36.688,36.6952,22100.0
2011-02-22 13:40:00,51.37,51.39,51.28,51.29,63000.0,36.7023,36.7166,36.638,36.6452,63000.0
2011-02-22 13:50:00,51.31,51.35,51.3,51.34,33000.0,36.6594,36.688,36.6523,36.6809,33000.0
2011-02-22 14:00:00,51.34,51.35,51.25,51.28,45100.0,36.6809,36.688,36.6166,36.638,45100.0
2011-02-22 14:10:00,51.29,51.32,51.27,51.28,18300.0,36.6452,36.6666,36.6309,36.638,18300.0
2011-02-22 14:20:00,51.28,51.32,51.24,51.28,49000.0,36.638,36.6666,36.6094,36.638,49000.0
2011-02-22 14:30:00,51.28,51.35,51.28,51.34,34300.0,36.638,36.688,36.638,36.6809,34300.0
2011-02-22 14:40:00,51.33,51.33,51.26,51.28,25200.0,36.6737,36.6737,36.6237,36.638,25200.0
2011-02-22 14:50:00,51.28,51.29,51.24,51.26,58900.0,36.638,36.6452,36.6094,36.6237,58900.0
2011-02-22 15:00:00,51.25,51.29,51.24,51.27,55700.0,36.6166,36.6452,36.6094,36.6309,55700.0
2011-02-22 15:10:00,51.26,51.29,51.26,51.28,37200.0,36.6237,36.6452,36.6237,36.638,37200.0
2011-02-22 15:20:00,51.27,51.35,51.27,51.34,55700.0,36.6309,36.688,36.6309,36.6809,55700.0
2011-02-22 15:30:00,51.33,51.34,51.3,51.3,47000.0,36.6737,36.6809,36.6523,36.6523,47000.0
2011-02-22 15:40:00,51.31,51.34,51.3,51.31,81300.0,36.6594,36.6809,36.6523,36.6594,81300.0
2011-02-22 15:50:00,51.31,51.41,51.29,51.4,188600.0,36.6594,36.7309,36.6452,36.7237,188600.0
2011-02-23 09:30:00,50.92,51.28,50.91,51.11,76800.0,36.6294,36.8884,36.6222,36.7661,76800.0
2011-02-23 09:40:00,51.12,51.22,51.0,51.0,32600.0,36.7733,36.8452,36.687,36.687,32600.0
2011-02-23 09:50:00,51.02,51.08,51.0,51.01,45000.0,36.7014,36.7445,36.687,36.6942,45000.0
2011-02-23 10:00:00,51.05,51.27,51.0,51.22,103600.0,36.723,36.8812,36.687,36.8452,103600.0
2011-02-23 10:10:00,51.22,51.31,51.2,51.28,42500.0,36.8452,36.91,36.8309,36.8884,42500.0
2011-02-23 10:20:00,51.28,51.49,51.26,51.44,48100.0,36.8884,37.0395,36.874,37.0035,48100.0
2011-02-23 10:30:00,51.44,51.45,51.31,51.35,35300.0,37.0035,37.0107,36.91,36.9388,35300.0
2011-02-23 10:40:00,51.35,51.35,51.2,51.23,36300.0,36.9388,36.9388,36.8309,36.8524,36300.0
2011-02-23 10:50:00,51.22,51.26,51.16,51.22,41500.0,36.8452,36.874,36.8021,36.8452,41500.0
2011-02-23 11:00:00,51.22,51.24,51.11,51.13,47900.0,36.8452,36.8596,36.7661,36.7805,47900.0
2011-02-23 11:10:00,51.14,51.14,51.1,51.13,37000.0,36.7877,36.7877,36.7589,36.7805,37000.0
2011-02-23 11:20:00,51.12,51.17,51.08,51.08,37700.0,36.7733,36.8093,36.7445,36.7445,37700.0
2011-02-23 11:30:00,51.07,51.09,51.05,51.06,47000.0,36.7373,36.7517,36.723,36.7301,47000.0
2011-02-23 11:40:00,51.06,51.12,51.06,51.09,22500.0,36.7301,36.7733,36.7301,36.7517,22500.0
2011-02-23 11:50:00,51.09,51.09,51.05,51.08,19800.0,36.7517,36.7517,36.723,36.7445,19800.0
2011-02-23 12:00:00,51.08,51.1,51.0,51.07,42400.0,36.7445,36.7589,36.687,36.7373,42400.0
2011-02-23 12:10:00,51.06,51.08,51.02,51.04,39100.0,36.7301,36.7445,36.7014,36.7158,39100.0
2011-02-23 12:20:00,51.04,51.11,51.04,51.07,34300.0,36.7158,36.7661,36.7158,36.7373,34300.0
2011-02-23 12:30:00,51.06,51.08,50.98,50.99,100300.0,36.7301,36.7445,36.6726,36.6798,100300.0
2011-02-23 12:40:00,51.0,51.05,50.95,50.99,34300.0,36.687,36.723,36.651,36.6798,34300.0
2011-02-23 12:50:00,50.99,51.05,50.97,50.99,49200.0,36.6798,36.723,36.6654,36.6798,49200.0
2011-02-23 13:00:00,51.0,51.02,50.95,50.96,51100.0,36.687,36.7014,36.651,36.6582,51100.0
2011-02-23 13:10:00,50.97,50.97,50.95,50.96,49500.0,36.6654,36.6654,36.651,36.6582,49500.0
2011-02-23 13:20:00,50.95,51.07,50.95,51.07,37700.0,36.651,36.7373,36.651,36.7373,37700.0
2011-02-23 13:30:00,51.06,51.06,51.0,51.03,57000.0,36.7301,36.7301,36.687,36.7086,57000.0
2011-02-23 13:40:00,51.03,51.06,51.0,51.02,44200.0,36.7086,36.7301,36.687,36.7014,44200.0
2011-02-23 13:50:00,51.01,51.04,50.95,50.96,83900.0,36.6942,36.7158,36.651,36.6582,83900.0
2011-02-23 14:00:00,50.96,50.99,50.95,50.97,32900.0,36.6582,36.6798,36.651,36.6654,32900.0
2011-02-23 14:10:00,50.97,50.99,50.95,50.96,33900.0,36.6654,36.6798,36.651,36.6582,33900.0
2011-02-23 14:20:00,50.97,50.98,50.95,50.95,29700.0,36.6654,36.6726,36.651,36.651,29700.0
2011-02-23 14:30:00,50.96,50.99,50.95,50.95,26400.0,36.6582,36.6798,36.651,36.651,26400.0
2011-02-23 14:40:00,50.96,50.99,50.95,50.96,72800.0,36.6582,36.6798,36.651,36.6582,72800.0
2011-02-23 14:50:00,50.96,51.12,50.96,51.1,60500.0,36.6582,36.7733,36.6582,36.7589,60500.0
2011-02-23 15:00:00,51.09,51.09,50.95,50.97,121300.0,36.7517,36.7517,36.651,36.6654,121300.0
2011-02-23 15:10:00,50.96,50.98,50.86,50.86,77800.0,36.6582,36.6726,36.5863,36.5863,77800.0
2011-02-23 15:20:00,50.86,50.89,50.77,50.78,62700.0,36.5863,36.6079,36.5215,36.5287,62700.0
2011-02-23 15:30:00,50.77,50.8,50.67,50.8,68000.0,36.5215,36.5431,36.4496,36.5431,68000.0
2011-02-23 15:40:00,50.8,50.83,50.66,50.67,64600.0,36.5431,36.5647,36.4424,36.4496,64600.0
2011-02-23 15:50:00,50.66,50.67,50.45,50.51,300100.0,36.4424,36.4496,36.2913,36.3345,300100.0
2011-02-24 09:30:00,50.55,51.16,50.53,51.14,103800.0,36.3633,36.8021,36.3489,36.7877,103800.0
2011-02-24 09:40:00,51.11,51.5,51.11,51.49,88100.0,36.7661,37.0467,36.7661,37.0395,88100.0
2011-02-24 09:50:00,51.48,51.7,51.48,51.66,92400.0,37.0323,37.1905,37.0323,37.1618,92400.0
2011-02-24 10:00:00,51.65,51.74,51.55,51.6,121600.0,37.1546,37.2193,37.0826,37.1186,121600.0
2011-02-24 10:10:00,51.61,51.75,51.52,51.72,79500.0,37.1258,37.2265,37.061,37.2049,79500.0
2011-02-24 10:20:00,51.73,51.74,51.61,51.67,57200.0,37.2121,37.2193,37.1258,37.169,57200.0
2011-02-24 10:30:00,51.67,51.71,51.59,51.67,70000.0,37.169,37.1977,37.1114,37.169,70000.0
2011-02-24 10:40:00,51.66,51.72,51.64,51.71,32100.0,37.1618,37.2049,37.1474,37.1977,32100.0
2011-02-24 10:50:00,51.72,51.73,51.6,51.71,60700.0,37.2049,37.2121,37.1186,37.1977,60700.0
2011-02-24 11:00:00,51.7,51.95,51.67,51.84,125200.0,37.1905,37.3704,37.169,37.2912,125200.0
2011-02-24 11:10:00,51.85,51.92,51.8,51.83,75600.0,37.2984,37.3488,37.2625,37.284,75600.0
2011-02-24 11:20:00,51.83,51.88,51.8,51.84,71100.0,37.284,37.32,37.2625,37.2912,71100.0
2011-02-24 11:30:00,51.85,51.93,51.84,51.91,41000.0,37.2984,37.356,37.2912,37.3416,41000.0
2011-02-24 11:40:00,51.9,51.93,51.86,51.91,47500.0,37.3344,37.356,37.3056,37.3416,47500.0
2011-02-24 11:50:00,51.9,51.94,51.9,51.9,23700.0,37.3344,37.3632,37.3344,37.3344,23700.0
2011-02-24 12:00:00,51.91,51.94,51.84,51.87,69900.0,37.3416,37.3632,37.2912,37.3128,69900.0
2011-02-24 12:10:00,51.85,51.92,51.82,51.9,48100.0,37.2984,37.3488,37.2769,37.3344,48100.0
2011-02-24 12:20:00,51.89,51.99,51.87,51.96,62300.0,37.3272,37.3991,37.3128,37.3776,62300.0
2011-02-24 12:30:00,51.97,52.15,51.94,52.13,234300.0,37.3848,37.5142,37.3632,37.4999,234300.0
2011-02-24 12:40:00,52.13,52.18,52.09,52.14,134600.0,37.4999,37.5358,37.4711,37.507,134600.0
2011-02-24 12:50:00,52.15,52.35,52.13,52.35,108700.0,37.5142,37.6581,37.4999,37.6581,108700.0
2011-02-24 13:00:00,52.34,52.35,52.26,52.3,101900.0,37.6509,37.6581,37.5934,37.6221,101900.0
2011-02-24 13:10:00,52.3,52.33,52.25,52.3,79600.0,37.6221,37.6437,37.5862,37.6221,79600.0
2011-02-24 13:20:00,52.3,52.34,52.21,52.33,96800.0,37.6221,37.6509,37.5574,37.6437,96800.0
2011-02-24 13:30:00,52.33,52.33,52.3,52.31,39600.0,37.6437,37.6437,37.6221,37.6293,39600.0
2011-02-24 13:40:00,52.31,52.49,52.28,52.47,104900.0,37.6293,37.7588,37.6078,37.7444,104900.0
2011-02-24 13:50:00,52.47,52.5,52.45,52.46,57900.0,37.7444,37.766,37.73,37.7372,57900.0
2011-02-24 14:00:00,52.46,52.48,52.33,52.36,185500.0,37.7372,37.7516,37.6437,37.6653,185500.0
2011-02-24 14:10:00,52.36,52.36,52.16,52.19,151100.0,37.6653,37.6653,37.5214,37.543,151100.0
2011-02-24 14:20:00,52.18,52.18,52.0,52.05,114700.0,37.5358,37.5358,37.4063,37.4423,114700.0
2011-02-24 14:30:00,52.05,52.11,51.95,52.03,94000.0,37.4423,37.4855,37.3704,37.4279,94000.0
2011-02-24 14:40:00,52.04,52.1,51.95,52.08,88900.0,37.4351,37.4783,37.3704,37.4639,88900.0
2011-02-24 14:50:00,52.09,52.13,52.05,52.11,58100.0,37.4711,37.4999,37.4423,37.4855,58100.0
2011-02-24 15:00:00,52.11,52.26,52.09,52.21,88700.0,37.4855,37.5934,37.4711,37.5574,88700.0
2011-02-24 15:10:00,52.2,52.3,52.13,52.22,82700.0,37.5502,37.6221,37.4999,37.5646,82700.0
2011-02-24 15:20:00,52.23,52.3,52.2,52.22,86700.0,37.5718,37.6221,37.5502,37.5646,86700.0
2011-02-24 15:30:00,52.24,52.26,52.17,52.19,93800.0,37.579,37.5934,37.5286,37.543,93800.0
2011-02-24 15:40:00,52.19,52.23,52.16,52.21,142600.0,37.543,37.5718,37.5214,37.5574,142600.0
2011-02-24 15:50:00,52.21,52.41,52.2,52.28,211300.0,37.5574,37.7013,37.5502,37.6078,211300.0
2011-02-25 09:30:00,52.11,52.12,51.69,51.75,127000.0,37.4855,37.4927,37.1833,37.2265,127000.0
2011-02-25 09:40:00,51.75,51.97,51.62,51.95,69100.0,37.2265,37.3848,37.133,37.3704,69100.0
2011-02-25 09:50:00,51.92,51.97,51.82,51.86,65800.0,37.3488,37.3848,37.2769,37.3056,65800.0
2011-02-25 10:00:00,51.88,52.1,51.87,52.07,113600.0,37.32,37.4783,37.3128,37.4567,113600.0
2011-02-25 10:10:00,52.08,52.23,52.0,52.03,46800.0,37.4639,37.5718,37.4063,37.4279,46800.0
2011-02-25 10:20:00,52.04,52.1,51.95,51.98,30400.0,37.4351,37.4783,37.3704,37.392,30400.0
2011-02-25 10:30:00,51.98,52.04,51.93,52.01,40900.0,37.392,37.4351,37.356,37.4135,40900.0
2011-02-25 10:40:00,52.02,52.02,51.97,51.99,43700.0,37.4207,37.4207,37.3848,37.3991,43700.0
2011-02-25 10:50:00,51.99,52.01,51.96,52.01,28500.0,37.3991,37.4135,37.3776,37.4135,28500.0
2011-02-25 11:00:00,52.0,52.02,51.89,51.95,110000.0,37.4063,37.4207,37.3272,37.3704,110000.0
2011-02-25 11:10:00,51.95,52.0,51.93,51.98,85500.0,37.3704,37.4063,37.356,37.392,85500.0
2011-02-25 11:20:00,51.98,52.0,51.94,51.94,31200.0,37.392,37.4063,37.3632,37.3632,31200.0
2011-02-25 11:30:00,51.94,51.98,51.93,51.98,19900.0,37.3632,37.392,37.356,37.392,19900.0
2011-02-25 11:40:00,51.97,51.98,51.95,51.96,23600.0,37.3848,37.392,37.3704,37.3776,23600.0
2011-02-25 11:50:00,51.97,52.0,51.96,51.99,15200.0,37.3848,37.4063,37.3776,37.3991,15200.0
2011-02-25 12:00:00,51.99,52.03,51.98,52.0,40800.0,37.3991,37.4279,37.392,37.4063,40800.0
2011-02-25 12:10:00,52.0,52.02,51.97,52.0,69100.0,37.4063,37.4207,37.3848,37.4063,69100.0
2011-02-25 12:20:00,52.0,52.07,51.97,51.98,41800.0,37.4063,37.4567,37.3848,37.392,41800.0
2011-02-25 12:30:00,51.98,52.04,51.97,52.01,31600.0,37.392,37.4351,37.3848,37.4135,31600.0
2011-02-25 12:40:00,52.01,52.07,51.98,52.05,27000.0,37.4135,37.4567,37.392,37.4423,27000.0
2011-02-25 12:50:00,52.05,52.07,51.97,52.0,88900.0,37.4423,37.4567,37.3848,37.4063,88900.0
2011-02-25 13:00:00,52.01,52.03,51.96,52.01,50200.0,37.4135,37.4279,37.3776,37.4135,50200.0
2011-02-25 13:10:00,52.0,52.03,51.98,52.02,39300.0,37.4063,37.4279,37.392,37.4207,39300.0
2011-02-25 13:20:00,52.03,52.04,51.98,52.03,75300.0,37.4279,37.4351,37.392,37.4279,75300.0
2011-02-25 13:30:00,52.03,52.05,52.0,52.02,17300.0,37.4279,37.4423,37.4063,37.4207,17300.0
2011-02-25 13:40:00,52.02,52.03,52.01,52.01,22800.0,37.4207,37.4279,37.4135,37.4135,22800.0
2011-02-25 13:50:00,52.01,52.02,52.0,52.01,45700.0,37.4135,37.4207,37.4063,37.4135,45700.0
2011-02-25 14:00:00,52.0,52.03,52.0,52.03,25500.0,37.4063,37.4279,37.4063,37.4279,25500.0
2011-02-25 14:10:00,52.03,52.07,52.03,52.06,22000.0,37.4279,37.4567,37.4279,37.4495,22000.0
2011-02-25 14:20:00,52.06,52.07,52.0,52.01,45600.0,37.4495,37.4567,37.4063,37.4135,45600.0
2011-02-25 14:30:00,52.01,52.03,52.01,52.02,17400.0,37.4135,37.4279,37.4135,37.4207,17400.0
2011-02-25 14:40:00,52.01,52.02,52.01,52.01,16900.0,37.4135,37.4207,37.4135,37.4135,16900.0
2011-02-25 14:50:00,52.01,52.02,52.0,52.02,53000.0,37.4135,37.4207,37.4063,37.4207,53000.0
2011-02-25 15:00:00,52.01,52.02,51.96,52.0,37700.0,37.4135,37.4207,37.3776,37.4063,37700.0
2011-02-25 15:10:00,52.0,52.0,51.98,51.99,47000.0,37.4063,37.4063,37.392,37.3991,47000.0
2011-02-25 15:20:00,51.99,52.01,51.98,52.0,32300.0,37.3991,37.4135,37.392,37.4063,32300.0
2011-02-25 15:30:00,52.0,52.0,51.98,51.98,55600.0,37.4063,37.4063,37.392,37.392,55600.0
2011-02-25 15:40:00,51.99,52.02,51.98,52.0,86300.0,37.3991,37.4207,37.392,37.4063,86300.0
2011-02-25 15:50:00,52.0,52.02,51.95,51.98,174600.0,37.4063,37.4207,37.3704,37.392,174600.0
2011-02-28 09:30:00,51.65,51.86,51.41,51.8,109900.0,37.1546,37.3056,36.9819,37.2625,109900.0
2011-02-28 09:40:00,51.84,52.15,51.83,52.15,63000.0,37.2912,37.5142,37.284,37.5142,63000.0
2011-02-28 09:50:00,52.15,52.24,52.03,52.2,24400.0,37.5142,37.579,37.4279,37.5502,24400.0
2011-02-28 10:00:00,52.2,52.21,52.1,52.14,12600.0,37.5502,37.5574,37.4783,37.507,12600.0
2011-02-28 10:10:00,52.12,52.25,52.11,52.24,17400.0,37.4927,37.5862,37.4855,37.579,17400.0
2011-02-28 10:20:00,52.24,52.38,52.22,52.32,66700.0,37.579,37.6797,37.5646,37.6365,66700.0
2011-02-28 10:30:00,52.32,52.38,52.25,52.26,18600.0,37.6365,37.6797,37.5862,37.5934,18600.0
2011-02-28 10:40:00,52.26,52.27,52.19,52.2,25100.0,37.5934,37.6006,37.543,37.5502,25100.0
2011-02-28 10:50:00,52.2,52.26,52.13,52.13,51100.0,37.5502,37.5934,37.4999,37.4999,51100.0
2011-02-28 11:00:00,52.13,52.23,52.12,52.23,10100.0,37.4999,37.5718,37.4927,37.5718,10100.0
2011-02-28 11:10:00,52.23,52.25,52.2,52.25,16500.0,37.5718,37.5862,37.5502,37.5862,16500.0
2011-02-28 11:20:00,52.25,52.26,52.21,52.22,15800.0,37.5862,37.5934,37.5574,37.5646,15800.0
2011-02-28 11:30:00,52.21,52.21,52.12,52.15,13000.0,37.5574,37.5574,37.4927,37.5142,13000.0
2011-02-28 11:40:00,52.15,52.22,52.15,52.22,15200.0,37.5142,37.5646,37.5142,37.5646,15200.0
2011-02-28 11:50:00,52.22,52.28,52.22,52.27,22100.0,37.5646,37.6078,37.5646,37.6006,22100.0
2011-02-28 12:00:00,52.27,52.27,52.19,52.19,51100.0,37.6006,37.6006,37.543,37.543,51100.0
2011-02-28 12:10:00,52.2,52.25,52.2,52.22,6000.0,37.5502,37.5862,37.5502,37.5646,6000.0
2011-02-28 12:20:00,52.22,52.22,52.14,52.22,16600.0,37.5646,37.5646,37.507,37.5646,16600.0
2011-02-28 12:30:00,52.22,52.29,52.22,52.28,13600.0,37.5646,37.615,37.5646,37.6078,13600.0
2011-02-28 12:40:00,52.29,52.37,52.29,52.37,18600.0,37.615,37.6725,37.615,37.6725,18600.0
2011-02-28 12:50:00,52.37,52.38,52.25,52.27,52100.0,37.6725,37.6797,37.5862,37.6006,52100.0
2011-02-28 13:00:00,52.27,52.36,52.25,52.36,24200.0,37.6006,37.6653,37.5862,37.6653,24200.0
2011-02-28 13:10:00,52.36,52.43,52.35,52.37,36400.0,37.6653,37.7157,37.6581,37.6725,36400.0
2011-02-28 13:20:00,52.38,52.4,52.35,52.35,25400.0,37.6797,37.6941,37.6581,37.6581,25400.0
2011-02-28 13:30:00,52.37,52.42,52.36,52.41,17900.0,37.6725,37.7085,37.6653,37.7013,17900.0
2011-02-28 13:40:00,52.41,52.49,52.36,52.37,38100.0,37.7013,37.7588,37.6653,37.6725,38100.0
2011-02-28 13:50:00,52.38,52.43,52.36,52.36,16600.0,37.6797,37.7157,37.6653,37.6653,16600.0
2011-02-28 14:00:00,52.35,52.37,52.3,52.3,20900.0,37.6581,37.6725,37.6221,37.6221,20900.0
2011-02-28 14:10:00,52.29,52.36,52.27,52.36,21500.0,37.615,37.6653,37.6006,37.6653,21500.0
2011-02-28 14:20:00,52.35,52.44,52.35,52.41,33500.0,37.6581,37.7229,37.6581,37.7013,33500.0
2011-02-28 14:30:00,52.42,52.45,52.4,52.41,32000.0,37.7085,37.73,37.6941,37.7013,32000.0
2011-02-28 14:40:00,52.41,52.53,52.41,52.48,93700.0,37.7013,37.7876,37.7013,37.7516,93700.0
2011-02-28 14:50:00,52.48,52.52,52.41,52.47,39300.0,37.7516,37.7804,37.7013,37.7444,39300.0
2011-02-28 15:00:00,52.47,52.51,52.46,52.5,41000.0,37.7444,37.7732,37.7372,37.766,41000.0
2011-02-28 15:10:00,52.51,52.52,52.45,52.5,53900.0,37.7732,37.7804,37.73,37.766,53900.0
2011-02-28 15:20:00,52.5,52.51,52.46,52.47,39200.0,37.766,37.7732,37.7372,37.7444,39200.0
2011-02-28 15:30:00,52.46,52.53,52.46,52.52,38200.0,37.7372,37.7876,37.7372,37.7804,38200.0
2011-02-28 15:40:00,52.52,52.52,52.5,52.5,80900.0,37.7804,37.7804,37.766,37.766,80900.0
2011-02-28 15:50:00,52.5,52.51,52.29,52.33,344100.0,37.766,37.7732,37.615,37.6437,344100.0
2011-03-01 09:30:00,52.44,52.44,52.24,52.35,54300.0,37.7229,37.7229,37.579,37.6581,54300.0
2011-03-01 09:40:00,52.34,52.38,52.26,52.38,26000.0,37.6509,37.6797,37.5934,37.6797,26000.0
2011-03-01 09:50:00,52.36,52.43,52.31,52.42,17300.0,37.6653,37.7157,37.6293,37.7085,17300.0
2011-03-01 10:00:00,52.42,52.51,52.37,52.39,72100.0,37.7085,37.7732,37.6725,37.6869,72100.0
2011-03-01 10:10:00,52.4,52.49,52.39,52.43,32100.0,37.6941,37.7588,37.6869,37.7157,32100.0
2011-03-01 10:20:00,52.38,52.52,52.37,52.37,15500.0,37.6797,37.7804,37.6725,37.6725,15500.0
2011-03-01 10:30:00,52.37,52.39,52.34,52.35,28100.0,37.6725,37.6869,37.6509,37.6581,28100.0
2011-03-01 10:40:00,52.37,52.42,52.35,52.42,10800.0,37.6725,37.7085,37.6581,37.7085,10800.0
2011-03-01 10:50:00,52.41,52.45,52.4,52.4,13900.0,37.7013,37.73,37.6941,37.6941,13900.0
2011-03-01 11:00:00,52.41,52.48,52.41,52.46,21500.0,37.7013,37.7516,37.7013,37.7372,21500.0
2011-03-01 11:10:00,52.46,52.48,52.45,52.45,14400.0,37.7372,37.7516,37.73,37.73,14400.0
2011-03-01 11:20:00,52.46,52.47,52.35,52.35,67100.0,37.7372,37.7444,37.6581,37.6581,67100.0
2011-03-01 11:30:00,52.35,52.39,52.35,52.36,36600.0,37.6581,37.6869,37.6581,37.6653,36600.0
2011-03-01 11:40:00,52.36,52.37,52.35,52.35,11800.0,37.6653,37.6725,37.6581,37.6581,11800.0
2011-03-01 11:50:00,52.35,52.38,52.35,52.36,19500.0,37.6581,37.6797,37.6581,37.6653,19500.0
2011-03-01 12:00:00,52.36,52.39,52.35,52.36,31800.0,37.6653,37.6869,37.6581,37.6653,31800.0
2011-03-01 12:10:00,52.36,52.39,52.35,52.36,14400.0,37.6653,37.6869,37.6581,37.6653,14400.0
2011-03-01 12:20:00,52.37,52.38,52.35,52.35,21200.0,37.6725,37.6797,37.6581,37.6581,21200.0
2011-03-01 12:30:00,52.35,52.37,52.35,52.37,12600.0,37.6581,37.6725,37.6581,37.6725,12600.0
2011-03-01 12:40:00,52.36,52.37,52.35,52.35,19200.0,37.6653,37.6725,37.6581,37.6581,19200.0
2011-03-01 12:50:00,52.36,52.37,52.35,52.35,11200.0,37.6653,37.6725,37.6581,37.6581,11200.0
2011-03-01 13:00:00,52.35,52.41,52.35,52.38,39100.0,37.6581,37.7013,37.6581,37.6797,39100.0
2011-03-01 13:10:00,52.38,52.42,52.38,52.4,19900.0,37.6797,37.7085,37.6797,37.6941,19900.0
2011-03-01 13:20:00,52.4,52.4,52.37,52.39,51700.0,37.6941,37.6941,37.6725,37.6869,51700.0
2011-03-01 13:30:00,52.39,52.44,52.39,52.43,10300.0,37.6869,37.7229,37.6869,37.7157,10300.0
2011-03-01 13:40:00,52.43,52.43,52.37,52.4,42600.0,37.7157,37.7157,37.6725,37.6941,42600.0
2011-03-01 13:50:00,52.39,52.41,52.38,52.4,79200.0,37.6869,37.7013,37.6797,37.6941,79200.0
2011-03-01 14:00:00,52.4,52.41,52.36,52.37,43000.0,37.6941,37.7013,37.6653,37.6725,43000.0
2011-03-01 14:10:00,52.38,52.39,52.35,52.36,41000.0,37.6797,37.6869,37.6581,37.6653,41000.0
2011-03-01 14:20:00,52.36,52.38,52.35,52.37,34300.0,37.6653,37.6797,37.6581,37.6725,34300.0
2011-03-01 14:30:00,52.36,52.37,52.31,52.33,69800.0,37.6653,37.6725,37.6293,37.6437,69800.0
2011-03-01 14:40:00,52.32,52.32,52.3,52.3,12900.0,37.6365,37.6365,37.6221,37.6221,12900.0
2011-03-01 14:50:00,52.3,52.35,52.3,52.32,27000.0,37.6221,37.6581,37.6221,37.6365,27000.0
2011-03-01 15:00:00,52.31,52.36,52.3,52.31,54400.0,37.6293,37.6653,37.6221,37.6293,54400.0
2011-03-01 15:10:00,52.31,52.38,52.3,52.35,78500.0,37.6293,37.6797,37.6221,37.6581,78500.0
2011-03-01 15:20:00,52.35,52.37,52.3,52.3,82300.0,37.6581,37.6725,37.6221,37.6221,82300.0
2011-03-01 15:30:00,52.3,52.32,52.25,52.26,65600.0,37.6221,37.6365,37.5862,37.5934,65600.0
2011-03-01 15:40:00,52.25,52.29,52.24,52.25,77900.0,37.5862,37.615,37.579,37.5862,77900.0
2011-03-01 15:50:00,52.25,52.28,52.2,52.23,81900.0,37.5862,37.6078,37.5502,37.5718,81900.0
2011-03-02 09:30:00,52.2,52.47,52.12,52.47,50900.0,37.5502,37.7444,37.4927,37.7444,50900.0
2011-03-02 09:40:00,52.44,52.45,52.33,52.36,156400.0,37.7229,37.73,37.6437,37.6653,156400.0
2011-03-02 09:50:00,52.35,52.37,52.25,52.27,69100.0,37.6581,37.6725,37.5862,37.6006,69100.0
2011-03-02 10:00:00,52.26,52.34,52.25,52.31,30200.0,37.5934,37.6509,37.5862,37.6293,30200.0
2011-03-02 10:10:00,52.31,52.49,52.31,52.48,21800.0,37.6293,37.7588,37.6293,37.7516,21800.0
2011-03-02 10:20:00,52.47,52.47,52.4,52.42,53700.0,37.7444,37.7444,37.6941,37.7085,53700.0
2011-03-02 10:30:00,52.41,52.47,52.4,52.43,218200.0,37.7013,37.7444,37.6941,37.7157,218200.0
2011-03-02 10:40:00,52.42,52.48,52.37,52.48,131400.0,37.7085,37.7516,37.6725,37.7516,131400.0
2011-03-02 10:50:00,52.48,52.49,52.43,52.46,30600.0,37.7516,37.7588,37.7157,37.7372,30600.0
2011-03-02 11:00:00,52.46,52.48,52.45,52.47,10400.0,37.7372,37.7516,37.73,37.7444,10400.0
2011-03-02 11:10:00,52.47,52.59,52.44,52.59,68000.0,37.7444,37.8308,37.7229,37.8308,68000.0
2011-03-02 11:20:00,52.59,52.69,52.55,52.57,63500.0,37.8308,37.9027,37.802,37.8164,63500.0
2011-03-02 11:30:00,52.57,52.58,52.45,52.46,71200.0,37.8164,37.8236,37.73,37.7372,71200.0
2011-03-02 11:40:00,52.47,52.52,52.42,52.48,52900.0,37.7444,37.7804,37.7085,37.7516,52900.0
2011-03-02 11:50:00,52.49,52.54,52.4,52.4,41400.0,37.7588,37.7948,37.6941,37.6941,41400.0
2011-03-02 12:00:00,52.4,52.45,52.4,52.43,55000.0,37.6941,37.73,37.6941,37.7157,55000.0
2011-03-02 12:10:00,52.43,52.45,52.36,52.44,28000.0,37.7157,37.73,37.6653,37.7229,28000.0
2011-03-02 12:20:00,52.44,52.53,52.44,52.53,9200.0,37.7229,37.7876,37.7229,37.7876,9200.0
2011-03-02 12:30:00,52.53,52.61,52.5,52.56,19600.0,37.7876,37.8451,37.766,37.8092,19600.0
2011-03-02 12:40:00,52.56,52.59,52.51,52.59,28100.0,37.8092,37.8308,37.7732,37.8308,28100.0
2011-03-02 12:50:00,52.6,52.66,52.6,52.61,10400.0,37.8379,37.8811,37.8379,37.8451,10400.0
2011-03-02 13:00:00,52.61,52.63,52.6,52.6,15300.0,37.8451,37.8595,37.8379,37.8379,15300.0
2011-03-02 13:10:00,52.6,52.63,52.56,52.59,19200.0,37.8379,37.8595,37.8092,37.8308,19200.0
2011-03-02 13:20:00,52.59,52.62,52.59,52.61,16600.0,37.8308,37.8523,37.8308,37.8451,16600.0
2011-03-02 13:30:00,52.6,52.61,52.57,52.58,15100.0,37.8379,37.8451,37.8164,37.8236,15100.0
2011-03-02 13:40:00,52.58,52.59,52.55,52.57,27000.0,37.8236,37.8308,37.802,37.8164,27000.0
2011-03-02 13:50:00,52.57,52.59,52.56,52.57,22800.0,37.8164,37.8308,37.8092,37.8164,22800.0
2011-03-02 14:00:00,52.58,52.58,52.53,52.54,39700.0,37.8236,37.8236,37.7876,37.7948,39700.0
2011-03-02 14:10:00,52.54,52.58,52.54,52.57,32400.0,37.7948,37.8236,37.7948,37.8164,32400.0
2011-03-02 14:20:00,52.56,52.57,52.51,52.54,27300.0,37.8092,37.8164,37.7732,37.7948,27300.0
2011-03-02 14:30:00,52.54,52.66,52.54,52.62,23500.0,37.7948,37.8811,37.7948,37.8523,23500.0
2011-03-02 14:40:00,52.63,52.68,52.62,52.67,28400.0,37.8595,37.8955,37.8523,37.8883,28400.0
2011-03-02 14:50:00,52.67,52.73,52.67,52.71,28900.0,37.8883,37.9315,37.8883,37.9171,28900.0
2011-03-02 15:00:00,52.72,52.74,52.71,52.74,29900.0,37.9243,37.9387,37.9171,37.9387,29900.0
2011-03-02 15:10:00,52.74,52.76,52.71,52.72,34100.0,37.9387,37.953,37.9171,37.9243,34100.0
2011-03-02 15:20:00,52.72,52.77,52.72,52.72,26200.0,37.9243,37.9602,37.9243,37.9243,26200.0
2011-03-02 15:30:00,52.72,52.74,52.7,52.7,35000.0,37.9243,37.9387,37.9099,37.9099,35000.0
2011-03-02 15:40:00,52.7,52.74,52.7,52.72,78800.0,37.9099,37.9387,37.9099,37.9243,78800.0
2011-03-02 15:50:00,52.72,52.74,52.65,52.67,96400.0,37.9243,37.9387,37.8739,37.8883,96400.0
2011-03-03 09:30:00,52.77,52.88,52.7,52.76,30300.0,37.9602,38.0394,37.9099,37.953,30300.0
2011-03-03 09:40:00,52.76,52.79,52.7,52.77,44300.0,37.953,37.9746,37.9099,37.9602,44300.0
2011-03-03 09:50:00,52.76,52.85,52.75,52.85,20800.0,37.953,38.0178,37.9459,38.0178,20800.0
2011-03-03 10:00:00,52.85,52.87,52.81,52.82,15500.0,38.0178,38.0322,37.989,37.9962,15500.0
2011-03-03 10:10:00,52.81,52.93,52.8,52.9,43500.0,37.989,38.0753,37.9818,38.0538,43500.0
2011-03-03 10:20:00,52.91,52.94,52.9,52.91,17600.0,38.0609,38.0825,38.0538,38.0609,17600.0
2011-03-03 10:30:00,52.91,52.93,52.83,52.83,52800.0,38.0609,38.0753,38.0034,38.0034,52800.0
2011-03-03 10:40:00,52.83,52.95,52.83,52.91,31300.0,38.0034,38.0897,38.0034,38.0609,31300.0
2011-03-03 10:50:00,52.91,52.94,52.86,52.86,25100.0,38.0609,38.0825,38.025,38.025,25100.0
2011-03-03 11:00:00,52.86,52.94,52.86,52.9,36000.0,38.025,38.0825,38.025,38.0538,36000.0
2011-03-03 11:10:00,52.9,52.91,52.87,52.87,18300.0,38.0538,38.0609,38.0322,38.0322,18300.0
2011-03-03 11:20:00,52.88,52.9,52.85,52.85,10800.0,38.0394,38.0538,38.0178,38.0178,10800.0
2011-03-03 11:30:00,52.85,52.87,52.85,52.85,18000.0,38.0178,38.0322,38.0178,38.0178,18000.0
2011-03-03 11:40:00,52.85,52.9,52.85,52.89,27200.0,38.0178,38.0538,38.0178,38.0466,27200.0
2011-03-03 11:50:00,52.88,52.94,52.88,52.93,21000.0,38.0394,38.0825,38.0394,38.0753,21000.0
2011-03-03 12:00:00,52.93,52.94,52.9,52.93,23700.0,38.0753,38.0825,38.0538,38.0753,23700.0
2011-03-03 12:10:00,52.92,52.93,52.9,52.9,21700.0,38.0681,38.0753,38.0538,38.0538,21700.0
2011-03-03 12:20:00,52.9,52.93,52.9,52.93,24800.0,38.0538,38.0753,38.0538,38.0753,24800.0
2011-03-03 12:30:00,52.91,52.94,52.9,52.94,20500.0,38.0609,38.0825,38.0538,38.0825,20500.0
2011-03-03 12:40:00,52.94,52.98,52.93,52.97,30100.0,38.0825,38.1113,38.0753,38.1041,30100.0
2011-03-03 12:50:00,52.97,52.98,52.95,52.96,14700.0,38.1041,38.1113,38.0897,38.0969,14700.0
2011-03-03 13:00:00,52.96,52.97,52.95,52.96,16200.0,38.0969,38.1041,38.0897,38.0969,16200.0
2011-03-03 13:10:00,52.96,52.98,52.96,52.97,27600.0,38.0969,38.1113,38.0969,38.1041,27600.0
2011-03-03 13:20:00,52.96,52.97,52.95,52.96,31900.0,38.0969,38.1041,38.0897,38.0969,31900.0
2011-03-03 13:30:00,52.96,52.98,52.95,52.96,22900.0,38.0969,38.1113,38.0897,38.0969,22900.0
2011-03-03 13:40:00,52.95,52.96,52.95,52.96,9400.0,38.0897,38.0969,38.0897,38.0969,9400.0
2011-03-03 13:50:00,52.95,52.96,52.9,52.9,63400.0,38.0897,38.0969,38.0538,38.0538,63400.0
2011-03-03 14:00:00,52.9,52.93,52.9,52.91,39500.0,38.0538,38.0753,38.0538,38.0609,39500.0
2011-03-03 14:10:00,52.91,52.98,52.91,52.97,23400.0,38.0609,38.1113,38.0609,38.1041,23400.0
2011-03-03 14:20:00,52.96,52.98,52.95,52.96,23500.0,38.0969,38.1113,38.0897,38.0969,23500.0
2011-03-03 14:30:00,52.96,52.99,52.95,52.95,48700.0,38.0969,38.1185,38.0897,38.0897,48700.0
2011-03-03 14:40:00,52.95,52.98,52.92,52.97,28600.0,38.0897,38.1113,38.0681,38.1041,28600.0
2011-03-03 14:50:00,52.96,52.99,52.96,52.97,29700.0,38.0969,38.1185,38.0969,38.1041,29700.0
2011-03-03 15:00:00,52.97,53.04,52.97,53.04,64900.0,38.1041,38.1545,38.1041,38.1545,64900.0
2011-03-03 15:10:00,53.04,53.07,53.04,53.05,37800.0,38.1545,38.176,38.1545,38.1617,37800.0
2011-03-03 15:20:00,53.04,53.05,53.01,53.02,35400.0,38.1545,38.1617,38.1329,38.1401,35400.0
2011-03-03 15:30:00,53.03,53.04,52.96,53.04,84400.0,38.1473,38.1545,38.0969,38.1545,84400.0
2011-03-03 15:40:00,53.04,53.12,53.03,53.05,65500.0,38.1545,38.212,38.1473,38.1617,65500.0
2011-03-03 15:50:00,53.04,53.06,53.01,53.04,70300.0,38.1545,38.1689,38.1329,38.1545,70300.0
2011-03-04 09:30:00,53.05,53.24,53.05,53.24,24700.0,38.1617,38.2983,38.1617,38.2983,24700.0
2011-03-04 09:40:00,53.24,53.33,53.24,53.26,19200.0,38.2983,38.3631,38.2983,38.3127,19200.0
2011-03-04 09:50:00,53.25,53.29,53.2,53.21,20200.0,38.3055,38.3343,38.2696,38.2768,20200.0
2011-03-04 10:00:00,53.22,53.23,53.15,53.2,45000.0,38.2839,38.2911,38.2336,38.2696,45000.0
2011-03-04 10:10:00,53.18,53.18,53.1,53.16,37300.0,38.2552,38.2552,38.1976,38.2408,37300.0
2011-03-04 10:20:00,53.15,53.15,53.1,53.13,31600.0,38.2336,38.2336,38.1976,38.2192,31600.0
2011-03-04 10:30:00,53.12,53.13,53.07,53.08,39200.0,38.212,38.2192,38.176,38.1832,39200.0
2011-03-04 10:40:00,53.07,53.1,53.05,53.06,20900.0,38.176,38.1976,38.1617,38.1689,20900.0
2011-03-04 10:50:00,53.06,53.06,53.05,53.06,13500.0,38.1689,38.1689,38.1617,38.1689,13500.0
2011-03-04 11:00:00,53.06,53.07,53.01,53.01,27900.0,38.1689,38.176,38.1329,38.1329,27900.0
2011-03-04 11:10:00,53.02,53.04,53.0,53.04,21900.0,38.1401,38.1545,38.1257,38.1545,21900.0
2011-03-04 11:20:00,53.04,53.04,53.01,53.03,5600.0,38.1545,38.1545,38.1329,38.1473,5600.0
2011-03-04 11:30:00,53.03,53.13,53.03,53.12,30400.0,38.1473,38.2192,38.1473,38.212,30400.0
2011-03-04 11:40:00,53.12,53.14,53.11,53.11,12100.0,38.212,38.2264,38.2048,38.2048,12100.0
2011-03-04 11:50:00,53.11,53.14,53.07,53.09,37600.0,38.2048,38.2264,38.176,38.1904,37600.0
2011-03-04 12:00:00,53.08,53.09,53.05,53.07,17100.0,38.1832,38.1904,38.1617,38.176,17100.0
2011-03-04 12:10:00,53.06,53.07,53.0,53.0,31700.0,38.1689,38.176,38.1257,38.1257,31700.0
2011-03-04 12:20:00,53.0,53.02,52.96,52.97,54400.0,38.1257,38.1401,38.0969,38.1041,54400.0
2011-03-04 12:30:00,52.97,53.0,52.95,53.0,39500.0,38.1041,38.1257,38.0897,38.1257,39500.0
2011-03-04 12:40:00,53.0,53.03,53.0,53.01,14600.0,38.1257,38.1473,38.1257,38.1329,14600.0
2011-03-04 12:50:00,53.02,53.05,53.01,53.05,15600.0,38.1401,38.1617,38.1329,38.1617,15600.0
2011-03-04 13:00:00,53.05,53.09,53.05,53.07,13900.0,38.1617,38.1904,38.1617,38.176,13900.0
2011-03-04 13:10:00,53.08,53.08,53.01,53.02,27700.0,38.1832,38.1832,38.1329,38.1401,27700.0
2011-03-04 13:20:00,53.02,53.06,53.01,53.04,7800.0,38.1401,38.1689,38.1329,38.1545,7800.0
2011-03-04 13:30:00,53.03,53.05,53.02,53.04,7300.0,38.1473,38.1617,38.1401,38.1545,7300.0
2011-03-04 13:40:00,53.04,53.04,52.96,52.96,35000.0,38.1545,38.1545,38.0969,38.0969,35000.0
2011-03-04 13:50:00,52.96,52.97,52.95,52.96,27600.0,38.0969,38.1041,38.0897,38.0969,27600.0
2011-03-04 14:00:00,52.96,52.96,52.95,52.96,13600.0,38.0969,38.0969,38.0897,38.0969,13600.0
2011-03-04 14:10:00,52.95,52.97,52.94,52.96,23800.0,38.0897,38.1041,38.0825,38.0969,23800.0
2011-03-04 14:20:00,52.97,52.99,52.96,52.97,7900.0,38.1041,38.1185,38.0969,38.1041,7900.0
2011-03-04 14:30:00,52.97,52.98,52.95,52.95,16300.0,38.1041,38.1113,38.0897,38.0897,16300.0
2011-03-04 14:40:00,52.96,52.96,52.95,52.95,7700.0,38.0969,38.0969,38.0897,38.0897,7700.0
2011-03-04 14:50:00,52.96,52.96,52.9,52.91,76600.0,38.0969,38.0969,38.0538,38.0609,76600.0
2011-03-04 15:00:00,52.92,52.96,52.91,52.95,33000.0,38.0681,38.0969,38.0609,38.0897,33000.0
2011-03-04 15:10:00,52.95,52.97,52.93,52.95,26600.0,38.0897,38.1041,38.0753,38.0897,26600.0
2011-03-04 15:20:00,52.94,52.95,52.9,52.9,35400.0,38.0825,38.0897,38.0538,38.0538,35400.0
2011-03-04 15:30:00,52.91,52.93,52.86,52.91,56000.0,38.0609,38.0753,38.025,38.0609,56000.0
2011-03-04 15:40:00,52.9,52.94,52.87,52.92,76300.0,38.0538,38.0825,38.0322,38.0681,76300.0
2011-03-04 15:50:00,52.91,53.0,52.91,52.94,119600.0,38.0609,38.1257,38.0609,38.0825,119600.0
2011-03-07 09:30:00,53.13,53.44,52.96,53.43,36000.0,38.2192,38.4422,38.0969,38.435,36000.0
2011-03-07 09:40:00,53.44,53.46,53.3,53.3,36900.0,38.4422,38.4566,38.3415,38.3415,36900.0
2011-03-07 09:50:00,53.31,53.35,53.3,53.32,19600.0,38.3487,38.3775,38.3415,38.3559,19600.0
2011-03-07 10:00:00,53.31,53.33,53.25,53.26,36200.0,38.3487,38.3631,38.3055,38.3127,36200.0
2011-03-07 10:10:00,53.26,53.3,53.25,53.29,18100.0,38.3127,38.3415,38.3055,38.3343,18100.0
2011-03-07 10:20:00,53.29,53.43,53.28,53.43,27000.0,38.3343,38.435,38.3271,38.435,27000.0
2011-03-07 10:30:00,53.42,53.46,53.37,53.37,30100.0,38.4278,38.4566,38.3919,38.3919,30100.0
2011-03-07 10:40:00,53.37,53.41,53.34,53.36,33200.0,38.3919,38.4206,38.3703,38.3847,33200.0
2011-03-07 10:50:00,53.37,53.4,53.35,53.36,23700.0,38.3919,38.4134,38.3775,38.3847,23700.0
2011-03-07 11:00:00,53.36,53.43,53.35,53.41,27600.0,38.3847,38.435,38.3775,38.4206,27600.0
2011-03-07 11:10:00,53.4,53.41,53.35,53.36,31900.0,38.4134,38.4206,38.3775,38.3847,31900.0
2011-03-07 11:20:00,53.36,53.42,53.35,53.37,18600.0,38.3847,38.4278,38.3775,38.3919,18600.0
2011-03-07 11:30:00,53.36,53.47,53.36,53.47,16300.0,38.3847,38.4638,38.3847,38.4638,16300.0
2011-03-07 11:40:00,53.46,53.47,53.4,53.41,18500.0,38.4566,38.4638,38.4134,38.4206,18500.0
2011-03-07 11:50:00,53.41,53.46,53.4,53.4,20300.0,38.4206,38.4566,38.4134,38.4134,20300.0
2011-03-07 12:00:00,53.4,53.44,53.35,53.43,22000.0,38.4134,38.4422,38.3775,38.435,22000.0
2011-03-07 12:10:00,53.43,53.45,53.4,53.41,15200.0,38.435,38.4494,38.4134,38.4206,15200.0
2011-03-07 12:20:00,53.4,53.42,53.36,53.37,30400.0,38.4134,38.4278,38.3847,38.3919,30400.0
2011-03-07 12:30:00,53.39,53.41,53.36,53.37,16700.0,38.4062,38.4206,38.3847,38.3919,16700.0
2011-03-07 12:40:00,53.39,53.4,53.36,53.37,13500.0,38.4062,38.4134,38.3847,38.3919,13500.0
2011-03-07 12:50:00,53.37,53.38,53.35,53.35,37500.0,38.3919,38.399,38.3775,38.3775,37500.0
2011-03-07 13:00:00,53.35,53.36,53.3,53.3,20600.0,38.3775,38.3847,38.3415,38.3415,20600.0
2011-03-07 13:10:00,53.3,53.4,53.3,53.39,23200.0,38.3415,38.4134,38.3415,38.4062,23200.0
2011-03-07 13:20:00,53.39,53.39,53.32,53.33,27700.0,38.4062,38.4062,38.3559,38.3631,27700.0
2011-03-07 13:30:00,53.33,53.35,53.32,53.33,14900.0,38.3631,38.3775,38.3559,38.3631,14900.0
2011-03-07 13:40:00,53.33,53.35,53.3,53.31,14800.0,38.3631,38.3775,38.3415,38.3487,14800.0
2011-03-07 13:50:00,53.31,53.35,53.3,53.34,8200.0,38.3487,38.3775,38.3415,38.3703,8200.0
2011-03-07 14:00:00,53.34,53.41,53.32,53.37,20500.0,38.3703,38.4206,38.3559,38.3919,20500.0
2011-03-07 14:10:00,53.36,53.4,53.25,53.37,34900.0,38.3847,38.4134,38.3055,38.3919,34900.0
2011-03-07 14:20:00,53.37,53.4,53.34,53.36,19700.0,38.3919,38.4134,38.3703,38.3847,19700.0
2011-03-07 14:30:00,53.36,53.39,53.35,53.37,21500.0,38.3847,38.4062,38.3775,38.3919,21500.0
2011-03-07 14:40:00,53.38,53.38,53.35,53.35,22800.0,38.399,38.399,38.3775,38.3775,22800.0
2011-03-07 14:50:00,53.35,53.41,53.35,53.39,21300.0,38.3775,38.4206,38.3775,38.4062,21300.0
2011-03-07 15:00:00,53.39,53.39,53.35,53.39,29700.0,38.4062,38.4062,38.3775,38.4062,29700.0
2011-03-07 15:10:00,53.39,53.41,53.35,53.39,29400.0,38.4062,38.4206,38.3775,38.4062,29400.0
2011-03-07 15:20:00,53.37,53.43,53.33,53.42,49500.0,38.3919,38.435,38.3631,38.4278,49500.0
2011-03-07 15:30:00,53.41,53.45,53.37,53.41,45500.0,38.4206,38.4494,38.3919,38.4206,45500.0
2011-03-07 15:40:00,53.42,53.46,53.4,53.4,52700.0,38.4278,38.4566,38.4134,38.4134,52700.0
2011-03-07 15:50:00,53.4,53.42,53.32,53.36,85900.0,38.4134,38.4278,38.3559,38.3847,85900.0
2011-03-08 09:30:00,53.47,53.5,53.26,53.26,30600.0,38.4638,38.4854,38.3127,38.3127,30600.0
2011-03-08 09:40:00,53.27,53.44,53.25,53.44,27000.0,38.3199,38.4422,38.3055,38.4422,27000.0
2011-03-08 09:50:00,53.44,53.45,53.36,53.45,14200.0,38.4422,38.4494,38.3847,38.4494,14200.0
2011-03-08 10:00:00,53.43,53.5,53.39,53.46,27500.0,38.435,38.4854,38.4062,38.4566,27500.0
2011-03-08 10:10:00,53.45,53.62,53.44,53.61,30800.0,38.4494,38.5717,38.4422,38.5645,30800.0
2011-03-08 10:20:00,53.62,53.67,53.59,53.6,31400.0,38.5717,38.6077,38.5501,38.5573,31400.0
2011-03-08 10:30:00,53.59,53.6,53.5,53.59,24800.0,38.5501,38.5573,38.4854,38.5501,24800.0
2011-03-08 10:40:00,53.59,53.61,53.52,53.61,25400.0,38.5501,38.5645,38.4998,38.5645,25400.0
2011-03-08 10:50:00,53.61,53.63,53.58,53.62,11000.0,38.5645,38.5789,38.5429,38.5717,11000.0
2011-03-08 11:00:00,53.61,53.62,53.55,53.56,16300.0,38.5645,38.5717,38.5213,38.5285,16300.0
2011-03-08 11:10:00,53.55,53.6,53.51,53.59,21400.0,38.5213,38.5573,38.4926,38.5501,21400.0
2011-03-08 11:20:00,53.58,53.67,53.56,53.64,23500.0,38.5429,38.6077,38.5285,38.5861,23500.0
2011-03-08 11:30:00,53.65,53.72,53.63,53.72,14700.0,38.5933,38.6436,38.5789,38.6436,14700.0
2011-03-08 11:40:00,53.71,53.8,53.7,53.78,18600.0,38.6364,38.7012,38.6292,38.6868,18600.0
2011-03-08 11:50:00,53.8,53.81,53.74,53.76,21600.0,38.7012,38.7084,38.658,38.6724,21600.0
2011-03-08 12:00:00,53.75,53.81,53.73,53.74,19300.0,38.6652,38.7084,38.6508,38.658,19300.0
2011-03-08 12:10:00,53.74,53.77,53.73,53.75,23600.0,38.658,38.6796,38.6508,38.6652,23600.0
2011-03-08 12:20:00,53.75,53.79,53.74,53.77,21600.0,38.6652,38.694,38.658,38.6796,21600.0
2011-03-08 12:30:00,53.78,53.78,53.74,53.76,21300.0,38.6868,38.6868,38.658,38.6724,21300.0
2011-03-08 12:40:00,53.76,53.8,53.76,53.79,18400.0,38.6724,38.7012,38.6724,38.694,18400.0
2011-03-08 12:50:00,53.78,53.8,53.75,53.76,11200.0,38.6868,38.7012,38.6652,38.6724,11200.0
2011-03-08 13:00:00,53.76,53.77,53.75,53.76,7900.0,38.6724,38.6796,38.6652,38.6724,7900.0
2011-03-08 13:10:00,53.77,53.79,53.75,53.78,9900.0,38.6796,38.694,38.6652,38.6868,9900.0
2011-03-08 13:20:00,53.76,53.8,53.76,53.8,8900.0,38.6724,38.7012,38.6724,38.7012,8900.0
2011-03-08 13:30:00,53.79,53.79,53.76,53.78,10900.0,38.694,38.694,38.6724,38.6868,10900.0
2011-03-08 13:40:00,53.78,53.79,53.75,53.76,18000.0,38.6868,38.694,38.6652,38.6724,18000.0
2011-03-08 13:50:00,53.76,53.77,53.72,53.73,17500.0,38.6724,38.6796,38.6436,38.6508,17500.0
2011-03-08 14:00:00,53.73,53.75,53.7,53.75,14900.0,38.6508,38.6652,38.6292,38.6652,14900.0
2011-03-08 14:10:00,53.73,53.74,53.7,53.7,18500.0,38.6508,38.658,38.6292,38.6292,18500.0
2011-03-08 14:20:00,53.7,53.7,53.65,53.68,39900.0,38.6292,38.6292,38.5933,38.6149,39900.0
2011-03-08 14:30:00,53.67,53.68,53.65,53.67,23600.0,38.6077,38.6149,38.5933,38.6077,23600.0
2011-03-08 14:40:00,53.66,53.74,53.66,53.71,22500.0,38.6005,38.658,38.6005,38.6364,22500.0
2011-03-08 14:50:00,53.71,53.73,53.7,53.71,22600.0,38.6364,38.6508,38.6292,38.6364,22600.0
2011-03-08 15:00:00,53.71,53.73,53.67,53.72,29200.0,38.6364,38.6508,38.6077,38.6436,29200.0
2011-03-08 15:10:00,53.73,53.78,53.71,53.78,30400.0,38.6508,38.6868,38.6364,38.6868,30400.0
2011-03-08 15:20:00,53.77,53.8,53.75,53.76,23500.0,38.6796,38.7012,38.6652,38.6724,23500.0
2011-03-08 15:30:00,53.77,53.78,53.71,53.78,37500.0,38.6796,38.6868,38.6364,38.6868,37500.0
2011-03-08 15:40:00,53.78,53.8,53.75,53.76,52100.0,38.6868,38.7012,38.6652,38.6724,52100.0
2011-03-08 15:50:00,53.76,53.76,53.68,53.69,68700.0,38.6724,38.6724,38.6149,38.622,68700.0
2011-03-09 09:30:00,53.53,53.81,53.5,53.66,28400.0,38.5069,38.7084,38.4854,38.6005,28400.0
2011-03-09 09:40:00,53.67,53.74,53.56,53.67,28600.0,38.6077,38.658,38.5285,38.6077,28600.0
2011-03-09 09:50:00,53.66,53.8,53.66,53.75,11400.0,38.6005,38.7012,38.6005,38.6652,11400.0
2011-03-09 10:00:00,53.76,53.82,53.72,53.72,10400.0,38.6724,38.7156,38.6436,38.6436,10400.0
2011-03-09 10:10:00,53.72,53.76,53.7,53.7,9500.0,38.6436,38.6724,38.6292,38.6292,9500.0
2011-03-09 10:20:00,53.72,53.81,53.71,53.79,12400.0,38.6436,38.7084,38.6364,38.694,12400.0
2011-03-09 10:30:00,53.8,53.82,53.75,53.8,11900.0,38.7012,38.7156,38.6652,38.7012,11900.0
2011-03-09 10:40:00,53.81,53.81,53.6,53.64,32800.0,38.7084,38.7084,38.5573,38.5861,32800.0
2011-03-09 10:50:00,53.64,53.65,53.56,53.58,21600.0,38.5861,38.5933,38.5285,38.5429,21600.0
2011-03-09 11:00:00,53.56,53.61,53.55,53.61,8300.0,38.5285,38.5645,38.5213,38.5645,8300.0
2011-03-09 11:10:00,53.61,53.68,53.61,53.67,5000.0,38.5645,38.6149,38.5645,38.6077,5000.0
2011-03-09 11:20:00,53.67,53.69,53.65,53.68,12600.0,38.6077,38.622,38.5933,38.6149,12600.0
2011-03-09 11:30:00,53.66,53.68,53.62,53.64,12700.0,38.6005,38.6149,38.5717,38.5861,12700.0
2011-03-09 11:40:00,53.65,53.68,53.63,53.68,4700.0,38.5933,38.6149,38.5789,38.6149,4700.0
2011-03-09 11:50:00,53.67,53.69,53.65,53.66,9200.0,38.6077,38.622,38.5933,38.6005,9200.0
2011-03-09 12:00:00,53.66,53.78,53.65,53.77,7800.0,38.6005,38.6868,38.5933,38.6796,7800.0
2011-03-09 12:10:00,53.78,53.83,53.78,53.82,12700.0,38.6868,38.7228,38.6868,38.7156,12700.0
2011-03-09 12:20:00,53.81,53.85,53.73,53.73,32900.0,38.7084,38.7371,38.6508,38.6508,32900.0
2011-03-09 12:30:00,53.73,53.79,53.73,53.79,15700.0,38.6508,38.694,38.6508,38.694,15700.0
2011-03-09 12:40:00,53.79,53.8,53.75,53.78,10100.0,38.694,38.7012,38.6652,38.6868,10100.0
2011-03-09 12:50:00,53.79,53.82,53.76,53.81,12100.0,38.694,38.7156,38.6724,38.7084,12100.0
2011-03-09 13:00:00,53.82,53.84,53.79,53.81,7200.0,38.7156,38.7299,38.694,38.7084,7200.0
2011-03-09 13:10:00,53.82,53.83,53.8,53.81,3300.0,38.7156,38.7228,38.7012,38.7084,3300.0
2011-03-09 13:20:00,53.81,53.84,53.8,53.82,6900.0,38.7084,38.7299,38.7012,38.7156,6900.0
2011-03-09 13:30:00,53.81,53.81,53.77,53.78,6700.0,38.7084,38.7084,38.6796,38.6868,6700.0
2011-03-09 13:40:00,53.76,53.78,53.75,53.78,2800.0,38.6724,38.6868,38.6652,38.6868,2800.0
2011-03-09 13:50:00,53.77,53.8,53.76,53.78,8300.0,38.6796,38.7012,38.6724,38.6868,8300.0
2011-03-09 14:00:00,53.8,53.82,53.78,53.81,5800.0,38.7012,38.7156,38.6868,38.7084,5800.0
2011-03-09 14:10:00,53.8,53.86,53.8,53.84,8700.0,38.7012,38.7443,38.7012,38.7299,8700.0
2011-03-09 14:20:00,53.85,53.85,53.82,53.85,3000.0,38.7371,38.7371,38.7156,38.7371,3000.0
2011-03-09 14:30:00,53.84,53.85,53.83,53.84,13200.0,38.7299,38.7371,38.7228,38.7299,13200.0
2011-03-09 14:40:00,53.84,53.87,53.83,53.87,11700.0,38.7299,38.7515,38.7228,38.7515,11700.0
2011-03-09 14:50:00,53.87,53.92,53.86,53.91,16500.0,38.7515,38.7875,38.7443,38.7803,16500.0
2011-03-09 15:00:00,53.91,53.93,53.87,53.93,17500.0,38.7803,38.7947,38.7515,38.7947,17500.0
2011-03-09 15:10:00,53.92,53.99,53.91,53.95,22800.0,38.7875,38.8379,38.7803,38.8091,22800.0
2011-03-09 15:20:00,53.96,53.99,53.92,53.98,39200.0,38.8163,38.8379,38.7875,38.8307,39200.0
2011-03-09 15:30:00,53.99,53.99,53.95,53.95,12200.0,38.8379,38.8379,38.8091,38.8091,12200.0
2011-03-09 15:40:00,53.95,53.97,53.95,53.96,35200.0,38.8091,38.8235,38.8091,38.8163,35200.0
2011-03-09 15:50:00,53.97,53.97,53.89,53.92,66700.0,38.8235,38.8235,38.7659,38.7875,66700.0
2011-03-10 09:30:00,53.64,53.92,53.62,53.75,47700.0,38.5861,38.7875,38.5717,38.6652,47700.0
2011-03-10 09:40:00,53.75,53.76,53.65,53.7,52900.0,38.6652,38.6724,38.5933,38.6292,52900.0
2011-03-10 09:50:00,53.71,53.73,53.65,53.65,25000.0,38.6364,38.6508,38.5933,38.5933,25000.0
2011-03-10 10:00:00,53.66,53.75,53.65,53.75,52700.0,38.6005,38.6652,38.5933,38.6652,52700.0
2011-03-10 10:10:00,53.75,53.81,53.72,53.77,17200.0,38.6652,38.7084,38.6436,38.6796,17200.0
2011-03-10 10:20:00,53.77,53.77,53.66,53.73,63600.0,38.6796,38.6796,38.6005,38.6508,63600.0
2011-03-10 10:30:00,53.72,53.74,53.7,53.7,19800.0,38.6436,38.658,38.6292,38.6292,19800.0
2011-03-10 10:40:00,53.7,53.76,53.7,53.71,29000.0,38.6292,38.6724,38.6292,38.6364,29000.0
2011-03-10 10:50:00,53.7,53.71,53.65,53.68,23100.0,38.6292,38.6364,38.5933,38.6149,23100.0
2011-03-10 11:00:00,53.68,53.7,53.66,53.66,12500.0,38.6149,38.6292,38.6005,38.6005,12500.0
2011-03-10 11:10:00,53.66,53.68,53.65,53.66,20300.0,38.6005,38.6149,38.5933,38.6005,20300.0
2011-03-10 11:20:00,53.65,53.67,53.65,53.66,27800.0,38.5933,38.6077,38.5933,38.6005,27800.0
2011-03-10 11:30:00,53.65,53.67,53.65,53.65,14000.0,38.5933,38.6077,38.5933,38.5933,14000.0
2011-03-10 11:40:00,53.66,53.66,53.65,53.65,11100.0,38.6005,38.6005,38.5933,38.5933,11100.0
2011-03-10 11:50:00,53.65,53.7,53.63,53.68,12100.0,38.5933,38.6292,38.5789,38.6149,12100.0
2011-03-10 12:00:00,53.68,53.71,53.65,53.65,8100.0,38.6149,38.6364,38.5933,38.5933,8100.0
2011-03-10 12:10:00,53.65,53.66,53.6,53.61,20200.0,38.5933,38.6005,38.5573,38.5645,20200.0
2011-03-10 12:20:00,53.61,53.62,53.6,53.61,21600.0,38.5645,38.5717,38.5573,38.5645,21600.0
2011-03-10 12:30:00,53.61,53.62,53.56,53.58,45000.0,38.5645,38.5717,38.5285,38.5429,45000.0
2011-03-10 12:40:00,53.59,53.63,53.58,53.62,13200.0,38.5501,38.5789,38.5429,38.5717,13200.0
2011-03-10 12:50:00,53.62,53.7,53.62,53.68,12200.0,38.5717,38.6292,38.5717,38.6149,12200.0
2011-03-10 13:00:00,53.69,53.74,53.69,53.73,12200.0,38.622,38.658,38.622,38.6508,12200.0
2011-03-10 13:10:00,53.73,53.76,53.72,53.72,9800.0,38.6508,38.6724,38.6436,38.6436,9800.0
2011-03-10 13:20:00,53.71,53.73,53.7,53.7,17800.0,38.6364,38.6508,38.6292,38.6292,17800.0
2011-03-10 13:30:00,53.7,53.7,53.55,53.57,56800.0,38.6292,38.6292,38.5213,38.5357,56800.0
2011-03-10 13:40:00,53.56,53.58,53.55,53.57,18600.0,38.5285,38.5429,38.5213,38.5357,18600.0
2011-03-10 13:50:00,53.57,53.6,53.56,53.57,7200.0,38.5357,38.5573,38.5285,38.5357,7200.0
2011-03-10 14:00:00,53.57,53.6,53.57,53.6,16800.0,38.5357,38.5573,38.5357,38.5573,16800.0
2011-03-10 14:10:00,53.59,53.6,53.56,53.6,10700.0,38.5501,38.5573,38.5285,38.5573,10700.0
2011-03-10 14:20:00,53.61,53.62,53.6,53.6,8800.0,38.5645,38.5717,38.5573,38.5573,8800.0
2011-03-10 14:30:00,53.6,53.7,53.6,53.67,12300.0,38.5573,38.6292,38.5573,38.6077,12300.0
2011-03-10 14:40:00,53.67,53.72,53.66,53.7,9500.0,38.6077,38.6436,38.6005,38.6292,9500.0
2011-03-10 14:50:00,53.71,53.71,53.67,53.68,15400.0,38.6364,38.6364,38.6077,38.6149,15400.0
2011-03-10 15:00:00,53.68,53.68,53.65,53.65,24200.0,38.6149,38.6149,38.5933,38.5933,24200.0
2011-03-10 15:10:00,53.65,53.66,53.61,53.61,35300.0,38.5933,38.6005,38.5645,38.5645,35300.0
2011-03-10 15:20:00,53.61,53.63,53.6,53.61,19800.0,38.5645,38.5789,38.5573,38.5645,19800.0
2011-03-10 15:30:00,53.6,53.66,53.6,53.65,33300.0,38.5573,38.6005,38.5573,38.5933,33300.0
2011-03-10 15:40:00,53.66,53.69,53.6,53.68,59700.0,38.6005,38.622,38.5573,38.6149,59700.0
2011-03-10 15:50:00,53.68,53.7,53.63,53.64,93400.0,38.6149,38.6292,38.5789,38.5861,93400.0
2011-03-11 09:30:00,53.68,53.78,53.59,53.71,14700.0,38.6149,38.6868,38.5501,38.6364,14700.0
2011-03-11 09:40:00,53.73,53.73,53.66,53.68,10900.0,38.6508,38.6508,38.6005,38.6149,10900.0
2011-03-11 09:50:00,53.69,53.75,53.68,53.72,8300.0,38.622,38.6652,38.6149,38.6436,8300.0
2011-03-11 10:00:00,53.72,53.76,53.65,53.76,26900.0,38.6436,38.6724,38.5933,38.6724,26900.0
2011-03-11 10:10:00,53.77,53.96,53.75,53.94,16700.0,38.6796,38.8163,38.6652,38.8019,16700.0
2011-03-11 10:20:00,53.94,53.97,53.75,53.77,17100.0,38.8019,38.8235,38.6652,38.6796,17100.0
2011-03-11 10:30:00,53.78,53.82,53.71,53.75,8000.0,38.6868,38.7156,38.6364,38.6652,8000.0
2011-03-11 10:40:00,53.76,53.77,53.71,53.73,6300.0,38.6724,38.6796,38.6364,38.6508,6300.0
2011-03-11 10:50:00,53.72,53.79,53.7,53.79,6100.0,38.6436,38.694,38.6292,38.694,6100.0
2011-03-11 11:00:00,53.79,53.84,53.76,53.76,10100.0,38.694,38.7299,38.6724,38.6724,10100.0
2011-03-11 11:10:00,53.76,53.8,53.75,53.76,9000.0,38.6724,38.7012,38.6652,38.6724,9000.0
2011-03-11 11:20:00,53.76,53.76,53.71,53.74,11000.0,38.6724,38.6724,38.6364,38.658,11000.0
2011-03-11 11:30:00,53.72,53.81,53.72,53.75,9600.0,38.6436,38.7084,38.6436,38.6652,9600.0
2011-03-11 11:40:00,53.75,53.81,53.74,53.77,7900.0,38.6652,38.7084,38.658,38.6796,7900.0
2011-03-11 11:50:00,53.77,53.82,53.76,53.8,10200.0,38.6796,38.7156,38.6724,38.7012,10200.0
2011-03-11 12:00:00,53.8,53.86,53.79,53.86,10900.0,38.7012,38.7443,38.694,38.7443,10900.0
2011-03-11 12:10:00,53.86,53.87,53.85,53.85,9000.0,38.7443,38.7515,38.7371,38.7371,9000.0
2011-03-11 12:20:00,53.86,53.88,53.81,53.82,13700.0,38.7443,38.7587,38.7084,38.7156,13700.0
2011-03-11 12:30:00,53.81,53.87,53.8,53.86,6900.0,38.7084,38.7515,38.7012,38.7443,6900.0
2011-03-11 12:40:00,53.86,53.88,53.86,53.87,3800.0,38.7443,38.7587,38.7443,38.7515,3800.0
2011-03-11 12:50:00,53.86,53.89,53.85,53.85,3900.0,38.7443,38.7659,38.7371,38.7371,3900.0
2011-03-11 13:00:00,53.85,53.86,53.85,53.85,4400.0,38.7371,38.7443,38.7371,38.7371,4400.0
2011-03-11 13:10:00,53.84,53.84,53.8,53.81,11700.0,38.7299,38.7299,38.7012,38.7084,11700.0
2011-03-11 13:20:00,53.82,53.83,53.8,53.82,5100.0,38.7156,38.7228,38.7012,38.7156,5100.0
2011-03-11 13:30:00,53.82,53.85,53.8,53.8,9600.0,38.7156,38.7371,38.7012,38.7012,9600.0
2011-03-11 13:40:00,53.8,53.82,53.8,53.81,7400.0,38.7012,38.7156,38.7012,38.7084,7400.0
2011-03-11 13:50:00,53.81,53.81,53.76,53.78,15600.0,38.7084,38.7084,38.6724,38.6868,15600.0
2011-03-11 14:00:00,53.77,53.81,53.76,53.78,8200.0,38.6796,38.7084,38.6724,38.6868,8200.0
2011-03-11 14:10:00,53.77,53.86,53.77,53.86,7000.0,38.6796,38.7443,38.6796,38.7443,7000.0
2011-03-11 14:20:00,53.86,53.87,53.85,53.85,9600.0,38.7443,38.7515,38.7371,38.7371,9600.0
2011-03-11 14:30:00,53.85,53.86,53.82,53.82,14800.0,38.7371,38.7443,38.7156,38.7156,14800.0
2011-03-11 14:40:00,53.82,53.85,53.8,53.8,12800.0,38.7156,38.7371,38.7012,38.7012,12800.0
2011-03-11 14:50:00,53.8,53.81,53.79,53.79,10200.0,38.7012,38.7084,38.694,38.694,10200.0
2011-03-11 15:00:00,53.8,53.88,53.8,53.85,20400.0,38.7012,38.7587,38.7012,38.7371,20400.0
2011-03-11 15:10:00,53.85,53.86,53.79,53.81,13500.0,38.7371,38.7443,38.694,38.7084,13500.0
2011-03-11 15:20:00,53.81,53.89,53.81,53.88,10200.0,38.7084,38.7659,38.7084,38.7587,10200.0
2011-03-11 15:30:00,53.87,53.88,53.76,53.79,16400.0,38.7515,38.7587,38.6724,38.694,16400.0
2011-03-11 15:40:00,53.79,53.85,53.77,53.79,21700.0,38.694,38.7371,38.6796,38.694,21700.0
2011-03-11 15:50:00,53.79,53.82,53.73,53.74,48000.0,38.694,38.7156,38.6508,38.658,48000.0
2011-03-14 09:30:00,53.6,53.74,53.43,53.57,27700.0,38.5573,38.658,38.435,38.5357,27700.0
2011-03-14 09:40:00,53.58,53.64,53.53,53.58,9700.0,38.5429,38.5861,38.5069,38.5429,9700.0
2011-03-14 09:50:00,53.59,53.61,53.55,53.6,15000.0,38.5501,38.5645,38.5213,38.5573,15000.0
2011-03-14 10:00:00,53.59,53.66,53.58,53.62,13800.0,38.5501,38.6005,38.5429,38.5717,13800.0
2011-03-14 10:10:00,53.62,53.67,53.58,53.61,11400.0,38.5717,38.6077,38.5429,38.5645,11400.0
2011-03-14 10:20:00,53.61,53.69,53.59,53.68,16500.0,38.5645,38.622,38.5501,38.6149,16500.0
2011-03-14 10:30:00,53.68,53.72,53.46,53.48,18600.0,38.6149,38.6436,38.4566,38.471,18600.0
2011-03-14 10:40:00,53.49,53.5,53.4,53.47,16100.0,38.4782,38.4854,38.4134,38.4638,16100.0
2011-03-14 10:50:00,53.48,53.51,53.34,53.37,11000.0,38.471,38.4926,38.3703,38.3919,11000.0
2011-03-14 11:00:00,53.36,53.43,53.35,53.35,8900.0,38.3847,38.435,38.3775,38.3775,8900.0
2011-03-14 11:10:00,53.36,53.39,53.31,53.39,10000.0,38.3847,38.4062,38.3487,38.4062,10000.0
2011-03-14 11:20:00,53.4,53.42,53.3,53.33,11500.0,38.4134,38.4278,38.3415,38.3631,11500.0
2011-03-14 11:30:00,53.33,53.4,53.24,53.37,15400.0,38.3631,38.4134,38.2983,38.3919,15400.0
2011-03-14 11:40:00,53.37,53.4,53.34,53.38,8300.0,38.3919,38.4134,38.3703,38.399,8300.0
2011-03-14 11:50:00,53.37,53.37,53.3,53.32,7700.0,38.3919,38.3919,38.3415,38.3559,7700.0
2011-03-14 12:00:00,53.32,53.32,53.16,53.17,24800.0,38.3559,38.3559,38.2408,38.248,24800.0
2011-03-14 12:10:00,53.18,53.23,53.18,53.19,16900.0,38.2552,38.2911,38.2552,38.2624,16900.0
2011-03-14 12:20:00,53.2,53.28,53.19,53.21,12600.0,38.2696,38.3271,38.2624,38.2768,12600.0
2011-03-14 12:30:00,53.21,53.27,53.19,53.19,13100.0,38.2768,38.3199,38.2624,38.2624,13100.0
2011-03-14 12:40:00,53.19,53.24,53.18,53.21,10300.0,38.2624,38.2983,38.2552,38.2768,10300.0
2011-03-14 12:50:00,53.21,53.28,53.21,53.28,12500.0,38.2768,38.3271,38.2768,38.3271,12500.0
2011-03-14 13:00:00,53.29,53.33,53.27,53.3,8600.0,38.3343,38.3631,38.3199,38.3415,8600.0
2011-03-14 13:10:00,53.28,53.35,53.28,53.34,14100.0,38.3271,38.3775,38.3271,38.3703,14100.0
2011-03-14 13:20:00,53.34,53.37,53.32,53.32,16100.0,38.3703,38.3919,38.3559,38.3559,16100.0
2011-03-14 13:30:00,53.32,53.33,53.16,53.18,21200.0,38.3559,38.3631,38.2408,38.2552,21200.0
2011-03-14 13:40:00,53.17,53.2,53.15,53.16,25000.0,38.248,38.2696,38.2336,38.2408,25000.0
2011-03-14 13:50:00,53.16,53.2,53.1,53.12,17000.0,38.2408,38.2696,38.1976,38.212,17000.0
2011-03-14 14:00:00,53.11,53.23,53.1,53.22,24100.0,38.2048,38.2911,38.1976,38.2839,24100.0
2011-03-14 14:10:00,53.23,53.28,53.22,53.23,28300.0,38.2911,38.3271,38.2839,38.2911,28300.0
2011-03-14 14:20:00,53.23,53.29,53.21,53.23,24200.0,38.2911,38.3343,38.2768,38.2911,24200.0
2011-03-14 14:30:00,53.23,53.25,53.17,53.17,19500.0,38.2911,38.3055,38.248,38.248,19500.0
2011-03-14 14:40:00,53.16,53.25,53.15,53.24,16100.0,38.2408,38.3055,38.2336,38.2983,16100.0
2011-03-14 14:50:00,53.23,53.25,53.17,53.2,16400.0,38.2911,38.3055,38.248,38.2696,16400.0
2011-03-14 15:00:00,53.18,53.18,53.11,53.11,31500.0,38.2552,38.2552,38.2048,38.2048,31500.0
2011-03-14 15:10:00,53.12,53.23,53.12,53.19,30400.0,38.212,38.2911,38.212,38.2624,30400.0
2011-03-14 15:20:00,53.19,53.2,53.03,53.04,74200.0,38.2624,38.2696,38.1473,38.1545,74200.0
2011-03-14 15:30:00,53.04,53.18,53.03,53.05,57700.0,38.1545,38.2552,38.1473,38.1617,57700.0
2011-03-14 15:40:00,53.05,53.16,53.05,53.06,84400.0,38.1617,38.2408,38.1617,38.1689,84400.0
2011-03-14 15:50:00,53.07,53.1,53.0,53.07,126200.0,38.176,38.1976,38.1257,38.176,126200.0
2011-03-15 09:30:00,52.63,52.63,52.22,52.52,57100.0,37.8595,37.8595,37.5646,37.7804,57100.0
2011-03-15 09:40:00,52.52,52.87,52.47,52.86,46600.0,37.7804,38.0322,37.7444,38.025,46600.0
2011-03-15 09:50:00,52.86,52.89,52.8,52.84,45300.0,38.025,38.0466,37.9818,38.0106,45300.0
2011-03-15 10:00:00,52.82,52.94,52.82,52.93,38300.0,37.9962,38.0825,37.9962,38.0753,38300.0
2011-03-15 10:10:00,52.92,53.04,52.91,53.01,366900.0,38.0681,38.1545,38.0609,38.1329,366900.0
2011-03-15 10:20:00,53.01,53.09,53.01,53.08,12300.0,38.1329,38.1904,38.1329,38.1832,12300.0
2011-03-15 10:30:00,53.09,53.24,53.04,53.22,39900.0,38.1904,38.2983,38.1545,38.2839,39900.0
2011-03-15 10:40:00,53.23,53.27,53.1,53.13,22900.0,38.2911,38.3199,38.1976,38.2192,22900.0
2011-03-15 10:50:00,53.13,53.17,53.05,53.08,15600.0,38.2192,38.248,38.1617,38.1832,15600.0
2011-03-15 11:00:00,53.07,53.14,53.0,53.11,31500.0,38.176,38.2264,38.1257,38.2048,31500.0
2011-03-15 11:10:00,53.11,53.24,53.1,53.23,17300.0,38.2048,38.2983,38.1976,38.2911,17300.0
2011-03-15 11:20:00,53.23,53.34,53.21,53.28,26100.0,38.2911,38.3703,38.2768,38.3271,26100.0
2011-03-15 11:30:00,53.29,53.32,53.15,53.16,12700.0,38.3343,38.3559,38.2336,38.2408,12700.0
2011-03-15 11:40:00,53.17,53.5,53.17,53.19,75100.0,38.248,38.4854,38.248,38.2624,75100.0
2011-03-15 11:50:00,53.18,53.23,53.14,53.23,10600.0,38.2552,38.2911,38.2264,38.2911,10600.0
2011-03-15 12:00:00,53.23,53.25,53.18,53.22,13600.0,38.2911,38.3055,38.2552,38.2839,13600.0
2011-03-15 12:10:00,53.21,53.22,53.03,53.04,18200.0,38.2768,38.2839,38.1473,38.1545,18200.0
2011-03-15 12:20:00,53.03,53.13,53.03,53.08,15800.0,38.1473,38.2192,38.1473,38.1832,15800.0
2011-03-15 12:30:00,53.05,53.06,53.01,53.05,9500.0,38.1617,38.1689,38.1329,38.1617,9500.0
2011-03-15 12:40:00,53.04,53.04,53.01,53.02,8300.0,38.1545,38.1545,38.1329,38.1401,8300.0
2011-03-15 12:50:00,53.03,53.09,53.03,53.09,12000.0,38.1473,38.1904,38.1473,38.1904,12000.0
2011-03-15 13:00:00,53.09,53.13,53.05,53.06,18300.0,38.1904,38.2192,38.1617,38.1689,18300.0
2011-03-15 13:10:00,53.06,53.16,53.05,53.1,27600.0,38.1689,38.2408,38.1617,38.1976,27600.0
2011-03-15 13:20:00,53.1,53.18,53.1,53.17,12200.0,38.1976,38.2552,38.1976,38.248,12200.0
2011-03-15 13:30:00,53.18,53.2,53.18,53.18,11500.0,38.2552,38.2696,38.2552,38.2552,11500.0
2011-03-15 13:40:00,53.18,53.2,53.15,53.18,14500.0,38.2552,38.2696,38.2336,38.2552,14500.0
2011-03-15 13:50:00,53.18,53.27,53.18,53.27,14800.0,38.2552,38.3199,38.2552,38.3199,14800.0
2011-03-15 14:00:00,53.27,53.32,53.24,53.32,22200.0,38.3199,38.3559,38.2983,38.3559,22200.0
2011-03-15 14:10:00,53.31,53.42,53.3,53.38,49600.0,38.3487,38.4278,38.3415,38.399,49600.0
2011-03-15 14:20:00,53.38,53.54,53.35,53.51,42300.0,38.399,38.5141,38.3775,38.4926,42300.0
2011-03-15 14:30:00,53.51,53.51,53.4,53.4,20000.0,38.4926,38.4926,38.4134,38.4134,20000.0
2011-03-15 14:40:00,53.38,53.43,53.37,53.43,17600.0,38.399,38.435,38.3919,38.435,17600.0
2011-03-15 14:50:00,53.43,53.45,53.4,53.43,33600.0,38.435,38.4494,38.4134,38.435,33600.0
2011-03-15 15:00:00,53.4,53.4,53.35,53.38,31700.0,38.4134,38.4134,38.3775,38.399,31700.0
2011-03-15 15:10:00,53.38,53.42,53.35,53.41,32400.0,38.399,38.4278,38.3775,38.4206,32400.0
2011-03-15 15:20:00,53.4,53.44,53.38,53.4,32200.0,38.4134,38.4422,38.399,38.4134,32200.0
2011-03-15 15:30:00,53.41,53.47,53.35,53.47,65100.0,38.4206,38.4638,38.3775,38.4638,65100.0
2011-03-15 15:40:00,53.48,53.61,53.47,53.52,87100.0,38.471,38.5645,38.4638,38.4998,87100.0
2011-03-15 15:50:00,53.52,53.64,53.5,53.55,272000.0,38.4998,38.5861,38.4854,38.5213,272000.0
2011-03-16 09:30:00,53.35,53.47,53.29,53.33,68500.0,38.3775,38.4638,38.3343,38.3631,68500.0
2011-03-16 09:40:00,53.34,53.39,53.23,53.34,21300.0,38.3703,38.4062,38.2911,38.3703,21300.0
2011-03-16 09:50:00,53.33,53.6,53.33,53.57,51100.0,38.3631,38.5573,38.3631,38.5357,51100.0
2011-03-16 10:00:00,53.56,53.7,53.47,53.49,52700.0,38.5285,38.6292,38.4638,38.4782,52700.0
2011-03-16 10:10:00,53.5,53.51,53.4,53.47,34300.0,38.4854,38.4926,38.4134,38.4638,34300.0
2011-03-16 10:20:00,53.45,53.45,53.31,53.31,37600.0,38.4494,38.4494,38.3487,38.3487,37600.0
2011-03-16 10:30:00,53.31,53.36,53.27,53.32,40400.0,38.3487,38.3847,38.3199,38.3559,40400.0
2011-03-16 10:40:00,53.32,53.33,53.27,53.29,31300.0,38.3559,38.3631,38.3199,38.3343,31300.0
2011-03-16 10:50:00,53.29,53.31,53.22,53.24,47900.0,38.3343,38.3487,38.2839,38.2983,47900.0
2011-03-16 11:00:00,53.23,53.49,53.14,53.46,257900.0,38.2911,38.4782,38.2264,38.4566,257900.0
2011-03-16 11:10:00,53.47,53.48,53.3,53.34,57000.0,38.4638,38.471,38.3415,38.3703,57000.0
2011-03-16 11:20:00,53.33,53.34,53.28,53.33,37000.0,38.3631,38.3703,38.3271,38.3631,37000.0
2011-03-16 11:30:00,53.34,53.45,53.28,53.31,34300.0,38.3703,38.4494,38.3271,38.3487,34300.0
2011-03-16 11:40:00,53.31,53.37,53.19,53.37,45600.0,38.3487,38.3919,38.2624,38.3919,45600.0
2011-03-16 11:50:00,53.36,53.39,53.31,53.39,28200.0,38.3847,38.4062,38.3487,38.4062,28200.0
2011-03-16 12:00:00,53.38,53.39,53.19,53.25,46200.0,38.399,38.4062,38.2624,38.3055,46200.0
2011-03-16 12:10:00,53.24,53.24,53.0,53.08,33900.0,38.2983,38.2983,38.1257,38.1832,33900.0
2011-03-16 12:20:00,53.06,53.12,53.0,53.08,74800.0,38.1689,38.212,38.1257,38.1832,74800.0
2011-03-16 12:30:00,53.09,53.13,53.05,53.05,25400.0,38.1904,38.2192,38.1617,38.1617,25400.0
2011-03-16 12:40:00,53.05,53.13,53.05,53.07,22700.0,38.1617,38.2192,38.1617,38.176,22700.0
2011-03-16 12:50:00,53.07,53.15,53.06,53.14,26600.0,38.176,38.2336,38.1689,38.2264,26600.0
2011-03-16 13:00:00,53.14,53.15,53.05,53.05,21500.0,38.2264,38.2336,38.1617,38.1617,21500.0
2011-03-16 13:10:00,53.04,53.04,52.97,53.01,39500.0,38.1545,38.1545,38.1041,38.1329,39500.0
2011-03-16 13:20:00,53.01,53.04,52.97,53.04,609000.0,38.1329,38.1545,38.1041,38.1545,609000.0
2011-03-16 13:30:00,53.03,53.03,53.0,53.0,19800.0,38.1473,38.1473,38.1257,38.1257,19800.0
2011-03-16 13:40:00,53.0,53.02,52.97,53.02,44100.0,38.1257,38.1401,38.1041,38.1401,44100.0
2011-03-16 13:50:00,53.02,53.02,52.98,53.0,31900.0,38.1401,38.1401,38.1113,38.1257,31900.0
2011-03-16 14:00:00,53.0,53.02,52.98,53.0,91300.0,38.1257,38.1401,38.1113,38.1257,91300.0
2011-03-16 14:10:00,52.99,52.99,52.93,52.99,128900.0,38.1185,38.1185,38.0753,38.1185,128900.0
2011-03-16 14:20:00,52.98,53.01,52.97,52.99,60600.0,38.1113,38.1329,38.1041,38.1185,60600.0
2011-03-16 14:30:00,53.0,53.08,52.98,53.06,46800.0,38.1257,38.1832,38.1113,38.1689,46800.0
2011-03-16 14:40:00,53.07,53.25,53.07,53.25,35400.0,38.176,38.3055,38.176,38.3055,35400.0
2011-03-16 14:50:00,53.24,53.29,53.2,53.2,27900.0,38.2983,38.3343,38.2696,38.2696,27900.0
2011-03-16 15:00:00,53.2,53.27,53.13,53.2,62300.0,38.2696,38.3199,38.2192,38.2696,62300.0
2011-03-16 15:10:00,53.2,53.23,53.1,53.17,57100.0,38.2696,38.2911,38.1976,38.248,57100.0
2011-03-16 15:20:00,53.16,53.2,53.04,53.08,45700.0,38.2408,38.2696,38.1545,38.1832,45700.0
2011-03-16 15:30:00,53.09,53.12,53.02,53.12,38600.0,38.1904,38.212,38.1401,38.212,38600.0
2011-03-16 15:40:00,53.12,53.18,53.09,53.12,66600.0,38.212,38.2552,38.1904,38.212,66600.0
2011-03-16 15:50:00,53.12,53.12,52.88,52.89,248400.0,38.212,38.212,38.0394,38.0466,248400.0
2011-03-17 09:30:00,53.22,53.56,53.22,53.34,42500.0,38.2839,38.5285,38.2839,38.3703,42500.0
2011-03-17 09:40:00,53.33,53.33,53.2,53.28,33500.0,38.3631,38.3631,38.2696,38.3271,33500.0
2011-03-17 09:50:00,53.28,53.38,53.28,53.33,31500.0,38.3271,38.399,38.3271,38.3631,31500.0
2011-03-17 10:00:00,53.33,53.42,53.32,53.42,23000.0,38.3631,38.4278,38.3559,38.4278,23000.0
2011-03-17 10:10:00,53.41,53.57,53.37,53.55,46300.0,38.4206,38.5357,38.3919,38.5213,46300.0
2011-03-17 10:20:00,53.56,53.69,53.52,53.68,40000.0,38.5285,38.622,38.4998,38.6149,40000.0
2011-03-17 10:30:00,53.69,53.69,53.5,53.53,25100.0,38.622,38.622,38.4854,38.5069,25100.0
2011-03-17 10:40:00,53.53,53.54,53.45,53.47,20600.0,38.5069,38.5141,38.4494,38.4638,20600.0
2011-03-17 10:50:00,53.49,53.49,53.37,53.38,26900.0,38.4782,38.4782,38.3919,38.399,26900.0
2011-03-17 11:00:00,53.39,53.51,53.36,53.5,19100.0,38.4062,38.4926,38.3847,38.4854,19100.0
2011-03-17 11:10:00,53.49,53.5,53.37,53.39,16100.0,38.4782,38.4854,38.3919,38.4062,16100.0
2011-03-17 11:20:00,53.38,53.42,53.34,53.36,17500.0,38.399,38.4278,38.3703,38.3847,17500.0
2011-03-17 11:30:00,53.35,53.47,53.32,53.45,17900.0,38.3775,38.4638,38.3559,38.4494,17900.0
2011-03-17 11:40:00,53.44,53.45,53.41,53.42,17400.0,38.4422,38.4494,38.4206,38.4278,17400.0
2011-03-17 11:50:00,53.42,53.49,53.39,53.39,17700.0,38.4278,38.4782,38.4062,38.4062,17700.0
2011-03-17 12:00:00,53.39,53.39,53.27,53.32,16900.0,38.4062,38.4062,38.3199,38.3559,16900.0
2011-03-17 12:10:00,53.32,53.32,53.26,53.28,30100.0,38.3559,38.3559,38.3127,38.3271,30100.0
2011-03-17 12:20:00,53.28,53.3,53.26,53.29,15200.0,38.3271,38.3415,38.3127,38.3343,15200.0
2011-03-17 12:30:00,53.29,53.3,53.23,53.23,21700.0,38.3343,38.3415,38.2911,38.2911,21700.0
2011-03-17 12:40:00,53.22,53.23,53.16,53.17,19400.0,38.2839,38.2911,38.2408,38.248,19400.0
2011-03-17 12:50:00,53.16,53.16,53.06,53.06,21600.0,38.2408,38.2408,38.1689,38.1689,21600.0
2011-03-17 13:00:00,53.06,53.08,53.05,53.08,21900.0,38.1689,38.1832,38.1617,38.1832,21900.0
2011-03-17 13:10:00,53.08,53.12,53.02,53.02,37500.0,38.1832,38.212,38.1401,38.1401,37500.0
2011-03-17 13:20:00,53.01,53.04,53.0,53.0,59200.0,38.1329,38.1545,38.1257,38.1257,59200.0
2011-03-17 13:30:00,53.0,53.06,52.99,53.06,42200.0,38.1257,38.1689,38.1185,38.1689,42200.0
2011-03-17 13:40:00,53.06,53.06,53.0,53.0,14900.0,38.1689,38.1689,38.1257,38.1257,14900.0
2011-03-17 13:50:00,53.01,53.05,53.0,53.02,24400.0,38.1329,38.1617,38.1257,38.1401,24400.0
2011-03-17 14:00:00,53.01,53.04,53.0,53.01,136300.0,38.1329,38.1545,38.1257,38.1329,136300.0
2011-03-17 14:10:00,53.0,53.03,53.0,53.02,76800.0,38.1257,38.1473,38.1257,38.1401,76800.0
2011-03-17 14:20:00,53.01,53.02,53.0,53.0,18100.0,38.1329,38.1401,38.1257,38.1257,18100.0
2011-03-17 14:30:00,53.01,53.02,53.0,53.0,30300.0,38.1329,38.1401,38.1257,38.1257,30300.0
2011-03-17 14:40:00,53.01,53.01,53.0,53.0,19300.0,38.1329,38.1329,38.1257,38.1257,19300.0
2011-03-17 14:50:00,53.0,53.04,52.98,53.0,46500.0,38.1257,38.1545,38.1113,38.1257,46500.0
2011-03-17 15:00:00,53.01,53.03,53.0,53.01,33000.0,38.1329,38.1473,38.1257,38.1329,33000.0
2011-03-17 15:10:00,53.01,53.01,53.0,53.0,21300.0,38.1329,38.1329,38.1257,38.1257,21300.0
2011-03-17 15:20:00,53.0,53.01,52.99,53.01,44700.0,38.1257,38.1329,38.1185,38.1329,44700.0
2011-03-17 15:30:00,53.0,53.03,52.99,53.02,43700.0,38.1257,38.1473,38.1185,38.1401,43700.0
2011-03-17 15:40:00,53.02,53.07,53.0,53.02,55200.0,38.1401,38.176,38.1257,38.1401,55200.0
2011-03-17 15:50:00,53.03,53.03,52.98,53.01,113800.0,38.1473,38.1473,38.1113,38.1329,113800.0
2011-03-18 09:30:00,53.49,53.49,53.2,53.27,174300.0,38.4782,38.4782,38.2696,38.3199,174300.0
2011-03-18 09:40:00,53.28,53.5,53.28,53.48,22200.0,38.3271,38.4854,38.3271,38.471,22200.0
2011-03-18 09:50:00,53.49,53.5,53.46,53.47,39400.0,38.4782,38.4854,38.4566,38.4638,39400.0
2011-03-18 10:00:00,53.47,53.7,53.47,53.64,82300.0,38.4638,38.6292,38.4638,38.5861,82300.0
2011-03-18 10:10:00,53.63,53.81,53.63,53.77,42500.0,38.5789,38.7084,38.5789,38.6796,42500.0
2011-03-18 10:20:00,53.77,53.84,53.75,53.82,63500.0,38.6796,38.7299,38.6652,38.7156,63500.0
2011-03-18 10:30:00,53.81,53.9,53.79,53.9,36900.0,38.7084,38.7731,38.694,38.7731,36900.0
2011-03-18 10:40:00,53.91,53.98,53.9,53.94,54800.0,38.7803,38.8307,38.7731,38.8019,54800.0
2011-03-18 10:50:00,53.95,54.07,53.75,53.84,87100.0,38.8091,38.8954,38.6652,38.7299,87100.0
2011-03-18 11:00:00,53.83,53.94,53.8,53.89,130200.0,38.7228,38.8019,38.7012,38.7659,130200.0
2011-03-18 11:10:00,53.88,53.98,53.85,53.88,12300.0,38.7587,38.8307,38.7371,38.7587,12300.0
2011-03-18 11:20:00,53.88,53.89,53.8,53.82,22300.0,38.7587,38.7659,38.7012,38.7156,22300.0
2011-03-18 11:30:00,53.81,53.88,53.81,53.85,17700.0,38.7084,38.7587,38.7084,38.7371,17700.0
2011-03-18 11:40:00,53.85,53.86,53.7,53.73,15400.0,38.7371,38.7443,38.6292,38.6508,15400.0
2011-03-18 11:50:00,53.74,53.82,53.73,53.8,9400.0,38.658,38.7156,38.6508,38.7012,9400.0
2011-03-18 12:00:00,53.8,53.85,53.8,53.84,29700.0,38.7012,38.7371,38.7012,38.7299,29700.0
2011-03-18 12:10:00,53.83,53.84,53.81,53.84,16100.0,38.7228,38.7299,38.7084,38.7299,16100.0
2011-03-18 12:20:00,53.83,53.9,53.82,53.85,18800.0,38.7228,38.7731,38.7156,38.7371,18800.0
2011-03-18 12:30:00,53.85,53.87,53.81,53.81,9200.0,38.7371,38.7515,38.7084,38.7084,9200.0
2011-03-18 12:40:00,53.81,53.82,53.76,53.8,13300.0,38.7084,38.7156,38.6724,38.7012,13300.0
2011-03-18 12:50:00,53.8,53.8,53.77,53.78,6800.0,38.7012,38.7012,38.6796,38.6868,6800.0
2011-03-18 13:00:00,53.78,53.78,53.74,53.75,9500.0,38.6868,38.6868,38.658,38.6652,9500.0
2011-03-18 13:10:00,53.76,53.78,53.71,53.78,20000.0,38.6724,38.6868,38.6364,38.6868,20000.0
2011-03-18 13:20:00,53.76,53.8,53.75,53.77,4900.0,38.6724,38.7012,38.6652,38.6796,4900.0
2011-03-18 13:30:00,53.79,53.85,53.76,53.85,16200.0,38.694,38.7371,38.6724,38.7371,16200.0
2011-03-18 13:40:00,53.84,53.89,53.83,53.86,25900.0,38.7299,38.7659,38.7228,38.7443,25900.0
2011-03-18 13:50:00,53.85,53.87,53.84,53.85,9500.0,38.7371,38.7515,38.7299,38.7371,9500.0
2011-03-18 14:00:00,53.85,53.88,53.84,53.86,17600.0,38.7371,38.7587,38.7299,38.7443,17600.0
2011-03-18 14:10:00,53.85,53.87,53.67,53.67,37800.0,38.7371,38.7515,38.6077,38.6077,37800.0
2011-03-18 14:20:00,53.65,53.68,53.65,53.68,14000.0,38.5933,38.6149,38.5933,38.6149,14000.0
2011-03-18 14:30:00,53.68,53.74,53.68,53.68,11100.0,38.6149,38.658,38.6149,38.6149,11100.0
2011-03-18 14:40:00,53.68,53.69,53.67,53.68,17100.0,38.6149,38.622,38.6077,38.6149,17100.0
2011-03-18 14:50:00,53.68,53.74,53.66,53.67,18900.0,38.6149,38.658,38.6005,38.6077,18900.0
2011-03-18 15:00:00,53.68,53.69,53.66,53.68,17700.0,38.6149,38.622,38.6005,38.6149,17700.0
2011-03-18 15:10:00,53.67,53.72,53.67,53.72,14000.0,38.6077,38.6436,38.6077,38.6436,14000.0
2011-03-18 15:20:00,53.74,53.75,53.7,53.7,11200.0,38.658,38.6652,38.6292,38.6292,11200.0
2011-03-18 15:30:00,53.71,53.75,53.7,53.75,40100.0,38.6364,38.6652,38.6292,38.6652,40100.0
2011-03-18 15:40:00,53.75,53.85,53.74,53.78,82500.0,38.6652,38.7371,38.658,38.6868,82500.0
2011-03-18 15:50:00,53.78,53.87,53.77,53.83,161500.0,38.6868,38.7515,38.6796,38.7228,161500.0
2011-03-21 09:30:00,54.09,54.3,54.01,54.14,36100.0,38.9098,39.0608,38.8522,38.9458,36100.0
2011-03-21 09:40:00,54.14,54.25,54.1,54.22,15900.0,38.9458,39.0249,38.917,39.0033,15900.0
2011-03-21 09:50:00,54.2,54.3,54.2,54.29,18600.0,38.9889,39.0608,38.9889,39.0537,18600.0
2011-03-21 10:00:00,54.3,54.33,54.21,54.23,38400.0,39.0608,39.0824,38.9961,39.0105,38400.0
2011-03-21 10:10:00,54.23,54.23,54.06,54.1,39400.0,39.0105,39.0105,38.8882,38.917,39400.0
2011-03-21 10:20:00,54.1,54.11,54.1,54.11,30600.0,38.917,38.9242,38.917,38.9242,30600.0
2011-03-21 10:30:00,54.1,54.11,54.06,54.07,41900.0,38.917,38.9242,38.8882,38.8954,41900.0
2011-03-21 10:40:00,54.07,54.11,54.01,54.1,13400.0,38.8954,38.9242,38.8522,38.917,13400.0
2011-03-21 10:50:00,54.1,54.11,54.01,54.06,32200.0,38.917,38.9242,38.8522,38.8882,32200.0
2011-03-21 11:00:00,54.07,54.11,54.02,54.06,25100.0,38.8954,38.9242,38.8594,38.8882,25100.0
2011-03-21 11:10:00,54.06,54.1,54.05,54.1,13800.0,38.8882,38.917,38.881,38.917,13800.0
2011-03-21 11:20:00,54.1,54.1,54.03,54.04,13600.0,38.917,38.917,38.8666,38.8738,13600.0
2011-03-21 11:30:00,54.05,54.07,54.04,54.05,14800.0,38.881,38.8954,38.8738,38.881,14800.0
2011-03-21 11:40:00,54.05,54.09,54.04,54.09,25400.0,38.881,38.9098,38.8738,38.9098,25400.0
2011-03-21 11:50:00,54.07,54.08,54.04,54.05,10000.0,38.8954,38.9026,38.8738,38.881,10000.0
2011-03-21 12:00:00,54.05,54.11,54.04,54.08,24100.0,38.881,38.9242,38.8738,38.9026,24100.0
2011-03-21 12:10:00,54.08,54.13,54.07,54.11,13900.0,38.9026,38.9386,38.8954,38.9242,13900.0
2011-03-21 12:20:00,54.12,54.12,54.05,54.05,16600.0,38.9314,38.9314,38.881,38.881,16600.0
2011-03-21 12:30:00,54.06,54.06,54.03,54.04,29800.0,38.8882,38.8882,38.8666,38.8738,29800.0
2011-03-21 12:40:00,54.05,54.06,54.04,54.06,17700.0,38.881,38.8882,38.8738,38.8882,17700.0
2011-03-21 12:50:00,54.05,54.05,54.01,54.02,40200.0,38.881,38.881,38.8522,38.8594,40200.0
2011-03-21 13:00:00,54.01,54.07,54.01,54.05,18400.0,38.8522,38.8954,38.8522,38.881,18400.0
2011-03-21 13:10:00,54.05,54.06,54.05,54.05,18500.0,38.881,38.8882,38.881,38.881,18500.0
2011-03-21 13:20:00,54.06,54.06,54.05,54.06,104600.0,38.8882,38.8882,38.881,38.8882,104600.0
2011-03-21 13:30:00,54.06,54.1,54.06,54.09,28300.0,38.8882,38.917,38.8882,38.9098,28300.0
2011-03-21 13:40:00,54.09,54.15,54.09,54.14,8300.0,38.9098,38.9529,38.9098,38.9458,8300.0
2011-03-21 13:50:00,54.14,54.14,54.13,54.13,6500.0,38.9458,38.9458,38.9386,38.9386,6500.0
2011-03-21 14:00:00,54.14,54.31,54.14,54.29,46700.0,38.9458,39.068,38.9458,39.0537,46700.0
2011-03-21 14:10:00,54.28,54.31,54.27,54.3,18500.0,39.0465,39.068,39.0393,39.0608,18500.0
2011-03-21 14:20:00,54.3,54.33,54.3,54.32,12700.0,39.0608,39.0824,39.0608,39.0752,12700.0
2011-03-21 14:30:00,54.32,54.33,54.31,54.33,8100.0,39.0752,39.0824,39.068,39.0824,8100.0
2011-03-21 14:40:00,54.32,54.32,54.25,54.29,14800.0,39.0752,39.0752,39.0249,39.0537,14800.0
2011-03-21 14:50:00,54.29,54.32,54.27,54.3,212300.0,39.0537,39.0752,39.0393,39.0608,212300.0
2011-03-21 15:00:00,54.3,54.36,54.3,54.31,27400.0,39.0608,39.104,39.0608,39.068,27400.0
2011-03-21 15:10:00,54.31,54.35,54.29,54.34,40000.0,39.068,39.0968,39.0537,39.0896,40000.0
2011-03-21 15:20:00,54.35,54.41,54.34,54.38,49100.0,39.0968,39.14,39.0896,39.1184,49100.0
2011-03-21 15:30:00,54.37,54.45,54.35,54.42,58600.0,39.1112,39.1688,39.0968,39.1472,58600.0
2011-03-21 15:40:00,54.42,54.53,54.41,54.51,103000.0,39.1472,39.2263,39.14,39.2119,103000.0
2011-03-21 15:50:00,54.51,54.58,54.5,54.54,146800.0,39.2119,39.2623,39.2047,39.2335,146800.0
2011-03-22 09:30:00,54.51,54.7,54.5,54.62,32700.0,39.2119,39.3486,39.2047,39.291,32700.0
2011-03-22 09:40:00,54.62,54.63,54.42,54.52,51700.0,39.291,39.2982,39.1472,39.2191,51700.0
2011-03-22 09:50:00,54.51,54.53,54.46,54.46,15700.0,39.2119,39.2263,39.1759,39.1759,15700.0
2011-03-22 10:00:00,54.46,54.46,54.33,54.41,47700.0,39.1759,39.1759,39.0824,39.14,47700.0
2011-03-22 10:10:00,54.41,54.45,54.31,54.45,23700.0,39.14,39.1688,39.068,39.1688,23700.0
2011-03-22 10:20:00,54.44,54.56,54.42,54.54,24000.0,39.1616,39.2479,39.1472,39.2335,24000.0
2011-03-22 10:30:00,54.53,54.54,54.36,54.38,22500.0,39.2263,39.2335,39.104,39.1184,22500.0
2011-03-22 10:40:00,54.37,54.41,54.28,54.28,31700.0,39.1112,39.14,39.0465,39.0465,31700.0
2011-03-22 10:50:00,54.28,54.32,54.25,54.31,28700.0,39.0465,39.0752,39.0249,39.068,28700.0
2011-03-22 11:00:00,54.32,54.34,54.29,54.3,23300.0,39.0752,39.0896,39.0537,39.0608,23300.0
2011-03-22 11:10:00,54.31,54.31,54.26,54.3,12000.0,39.068,39.068,39.0321,39.0608,12000.0
2011-03-22 11:20:00,54.3,54.3,54.23,54.23,13700.0,39.0608,39.0608,39.0105,39.0105,13700.0
2011-03-22 11:30:00,54.23,54.24,54.21,54.23,13500.0,39.0105,39.0177,38.9961,39.0105,13500.0
2011-03-22 11:40:00,54.24,54.35,54.23,54.35,11700.0,39.0177,39.0968,39.0105,39.0968,11700.0
2011-03-22 11:50:00,54.35,54.36,54.18,54.19,40100.0,39.0968,39.104,38.9745,38.9817,40100.0
2011-03-22 12:00:00,54.18,54.22,54.18,54.19,15100.0,38.9745,39.0033,38.9745,38.9817,15100.0
2011-03-22 12:10:00,54.19,54.26,54.19,54.26,8100.0,38.9817,39.0321,38.9817,39.0321,8100.0
2011-03-22 12:20:00,54.26,54.32,54.25,54.27,11600.0,39.0321,39.0752,39.0249,39.0393,11600.0
2011-03-22 12:30:00,54.26,54.27,54.23,54.23,7800.0,39.0321,39.0393,39.0105,39.0105,7800.0
2011-03-22 12:40:00,54.24,54.25,54.22,54.23,13800.0,39.0177,39.0249,39.0033,39.0105,13800.0
2011-03-22 12:50:00,54.24,54.24,54.18,54.2,15700.0,39.0177,39.0177,38.9745,38.9889,15700.0
2011-03-22 13:00:00,54.19,54.2,54.18,54.18,16400.0,38.9817,38.9889,38.9745,38.9745,16400.0
2011-03-22 13:10:00,54.18,54.21,54.18,54.19,11600.0,38.9745,38.9961,38.9745,38.9817,11600.0
2011-03-22 13:20:00,54.19,54.22,54.17,54.22,20500.0,38.9817,39.0033,38.9673,39.0033,20500.0
2011-03-22 13:30:00,54.21,54.29,54.2,54.28,14600.0,38.9961,39.0537,38.9889,39.0465,14600.0
2011-03-22 13:40:00,54.29,54.31,54.28,54.31,14900.0,39.0537,39.068,39.0465,39.068,14900.0
2011-03-22 13:50:00,54.31,54.39,54.3,54.39,23300.0,39.068,39.1256,39.0608,39.1256,23300.0
2011-03-22 14:00:00,54.38,54.38,54.33,54.33,10300.0,39.1184,39.1184,39.0824,39.0824,10300.0
2011-03-22 14:10:00,54.34,54.34,54.26,54.27,26600.0,39.0896,39.0896,39.0321,39.0393,26600.0
2011-03-22 14:20:00,54.26,54.27,54.17,54.19,18800.0,39.0321,39.0393,38.9673,38.9817,18800.0
2011-03-22 14:30:00,54.19,54.19,54.16,54.17,20000.0,38.9817,38.9817,38.9601,38.9673,20000.0
2011-03-22 14:40:00,54.17,54.18,54.14,54.14,16300.0,38.9673,38.9745,38.9458,38.9458,16300.0
2011-03-22 14:50:00,54.15,54.18,54.12,54.17,16200.0,38.9529,38.9745,38.9314,38.9673,16200.0
2011-03-22 15:00:00,54.17,54.21,54.14,54.2,21500.0,38.9673,38.9961,38.9458,38.9889,21500.0
2011-03-22 15:10:00,54.21,54.22,54.18,54.22,31800.0,38.9961,39.0033,38.9745,39.0033,31800.0
2011-03-22 15:20:00,54.21,54.25,54.19,54.24,26800.0,38.9961,39.0249,38.9817,39.0177,26800.0
2011-03-22 15:30:00,54.24,54.29,54.23,54.26,24800.0,39.0177,39.0537,39.0105,39.0321,24800.0
2011-03-22 15:40:00,54.26,54.3,54.25,54.26,59100.0,39.0321,39.0608,39.0249,39.0321,59100.0
2011-03-22 15:50:00,54.27,54.31,54.19,54.21,94300.0,39.0393,39.068,38.9817,38.9961,94300.0
2011-03-23 09:30:00,54.21,54.21,53.89,53.95,29200.0,38.9961,38.9961,38.7659,38.8091,29200.0
2011-03-23 09:40:00,53.96,54.1,53.93,53.98,68100.0,38.8163,38.917,38.7947,38.8307,68100.0
2011-03-23 09:50:00,53.93,53.97,53.91,53.92,26200.0,38.7947,38.8235,38.7803,38.7875,26200.0
2011-03-23 10:00:00,53.92,53.92,53.74,53.79,62400.0,38.7875,38.7875,38.658,38.694,62400.0
2011-03-23 10:10:00,53.79,53.87,53.77,53.83,30900.0,38.694,38.7515,38.6796,38.7228,30900.0
2011-03-23 10:20:00,53.83,53.84,53.74,53.8,24600.0,38.7228,38.7299,38.658,38.7012,24600.0
2011-03-23 10:30:00,53.82,53.85,53.75,53.79,21600.0,38.7156,38.7371,38.6652,38.694,21600.0
2011-03-23 10:40:00,53.81,53.83,53.72,53.73,25100.0,38.7084,38.7228,38.6436,38.6508,25100.0
2011-03-23 10:50:00,53.73,53.79,53.69,53.74,40400.0,38.6508,38.694,38.622,38.658,40400.0
2011-03-23 11:00:00,53.74,53.74,53.69,53.7,16800.0,38.658,38.658,38.622,38.6292,16800.0
2011-03-23 11:10:00,53.71,53.76,53.69,53.7,13800.0,38.6364,38.6724,38.622,38.6292,13800.0
2011-03-23 11:20:00,53.71,53.78,53.7,53.72,11400.0,38.6364,38.6868,38.6292,38.6436,11400.0
2011-03-23 11:30:00,53.73,53.75,53.7,53.72,23800.0,38.6508,38.6652,38.6292,38.6436,23800.0
2011-03-23 11:40:00,53.72,53.74,53.67,53.67,29700.0,38.6436,38.658,38.6077,38.6077,29700.0
2011-03-23 11:50:00,53.67,53.8,53.66,53.68,24500.0,38.6077,38.7012,38.6005,38.6149,24500.0
2011-03-23 12:00:00,53.68,53.71,53.65,53.66,8900.0,38.6149,38.6364,38.5933,38.6005,8900.0
2011-03-23 12:10:00,53.65,53.66,53.62,53.66,12700.0,38.5933,38.6005,38.5717,38.6005,12700.0
2011-03-23 12:20:00,53.66,53.7,53.65,53.69,29500.0,38.6005,38.6292,38.5933,38.622,29500.0
2011-03-23 12:30:00,53.69,53.76,53.67,53.76,23800.0,38.622,38.6724,38.6077,38.6724,23800.0
2011-03-23 12:40:00,53.76,53.88,53.76,53.88,10500.0,38.6724,38.7587,38.6724,38.7587,10500.0
2011-03-23 12:50:00,53.87,53.92,53.86,53.9,10900.0,38.7515,38.7875,38.7443,38.7731,10900.0
2011-03-23 13:00:00,53.89,53.9,53.82,53.82,7800.0,38.7659,38.7731,38.7156,38.7156,7800.0
2011-03-23 13:10:00,53.83,53.86,53.8,53.8,21000.0,38.7228,38.7443,38.7012,38.7012,21000.0
2011-03-23 13:20:00,53.8,53.81,53.78,53.79,8800.0,38.7012,38.7084,38.6868,38.694,8800.0
2011-03-23 13:30:00,53.8,53.9,53.79,53.88,25600.0,38.7012,38.7731,38.694,38.7587,25600.0
2011-03-23 13:40:00,53.88,53.93,53.87,53.91,18100.0,38.7587,38.7947,38.7515,38.7803,18100.0
2011-03-23 13:50:00,53.92,53.97,53.92,53.92,13300.0,38.7875,38.8235,38.7875,38.7875,13300.0
2011-03-23 14:00:00,53.92,53.93,53.9,53.93,14500.0,38.7875,38.7947,38.7731,38.7947,14500.0
2011-03-23 14:10:00,53.92,53.92,53.9,53.91,10200.0,38.7875,38.7875,38.7731,38.7803,10200.0
2011-03-23 14:20:00,53.91,53.94,53.9,53.94,16600.0,38.7803,38.8019,38.7731,38.8019,16600.0
2011-03-23 14:30:00,53.94,53.96,53.93,53.95,11900.0,38.8019,38.8163,38.7947,38.8091,11900.0
2011-03-23 14:40:00,53.95,54.02,53.95,53.97,32400.0,38.8091,38.8594,38.8091,38.8235,32400.0
2011-03-23 14:50:00,53.98,54.04,53.97,53.98,22000.0,38.8307,38.8738,38.8235,38.8307,22000.0
2011-03-23 15:00:00,53.97,53.98,53.94,53.94,38500.0,38.8235,38.8307,38.8019,38.8019,38500.0
2011-03-23 15:10:00,53.95,54.1,53.94,54.08,32600.0,38.8091,38.917,38.8019,38.9026,32600.0
2011-03-23 15:20:00,54.07,54.13,54.04,54.1,30200.0,38.8954,38.9386,38.8738,38.917,30200.0
2011-03-23 15:30:00,54.1,54.12,54.08,54.08,49600.0,38.917,38.9314,38.9026,38.9026,49600.0
2011-03-23 15:40:00,54.08,54.11,54.04,54.11,53100.0,38.9026,38.9242,38.8738,38.9242,53100.0
2011-03-23 15:50:00,54.1,54.17,54.07,54.09,68100.0,38.917,38.9673,38.8954,38.9098,68100.0
2011-03-24 09:30:00,54.11,54.23,54.07,54.23,31200.0,38.9242,39.0105,38.8954,39.0105,31200.0
2011-03-24 09:40:00,54.22,54.26,54.15,54.21,11100.0,39.0033,39.0321,38.9529,38.9961,11100.0
2011-03-24 09:50:00,54.24,54.3,54.21,54.22,11500.0,39.0177,39.0608,38.9961,39.0033,11500.0
2011-03-24 10:00:00,54.23,54.32,54.23,54.28,12700.0,39.0105,39.0752,39.0105,39.0465,12700.0
2011-03-24 10:10:00,54.28,54.28,54.2,54.28,13000.0,39.0465,39.0465,38.9889,39.0465,13000.0
2011-03-24 10:20:00,54.27,54.29,54.24,54.26,8200.0,39.0393,39.0537,39.0177,39.0321,8200.0
2011-03-24 10:30:00,54.29,54.32,54.24,54.25,21800.0,39.0537,39.0752,39.0177,39.0249,21800.0
2011-03-24 10:40:00,54.24,54.26,54.16,54.17,18500.0,39.0177,39.0321,38.9601,38.9673,18500.0
2011-03-24 10:50:00,54.19,54.29,54.19,54.23,13000.0,38.9817,39.0537,38.9817,39.0105,13000.0
2011-03-24 11:00:00,54.21,54.32,54.19,54.24,23300.0,38.9961,39.0752,38.9817,39.0177,23300.0
2011-03-24 11:10:00,54.25,54.31,54.24,54.27,41600.0,39.0249,39.068,39.0177,39.0393,41600.0
2011-03-24 11:20:00,54.26,54.29,54.21,54.28,21200.0,39.0321,39.0537,38.9961,39.0465,21200.0
2011-03-24 11:30:00,54.27,54.34,54.27,54.32,10600.0,39.0393,39.0896,39.0393,39.0752,10600.0
2011-03-24 11:40:00,54.32,54.34,54.24,54.33,20000.0,39.0752,39.0896,39.0177,39.0824,20000.0
2011-03-24 11:50:00,54.33,54.38,54.32,54.36,17200.0,39.0824,39.1184,39.0752,39.104,17200.0
2011-03-24 12:00:00,54.36,54.42,54.36,54.42,11800.0,39.104,39.1472,39.104,39.1472,11800.0
2011-03-24 12:10:00,54.42,54.44,54.41,54.44,8200.0,39.1472,39.1616,39.14,39.1616,8200.0
2011-03-24 12:20:00,54.44,54.48,54.4,54.47,19000.0,39.1616,39.1903,39.1328,39.1831,19000.0
2011-03-24 12:30:00,54.46,54.46,54.43,54.44,11300.0,39.1759,39.1759,39.1544,39.1616,11300.0
2011-03-24 12:40:00,54.45,54.46,54.44,54.44,9200.0,39.1688,39.1759,39.1616,39.1616,9200.0
2011-03-24 12:50:00,54.44,54.44,54.37,54.43,27700.0,39.1616,39.1616,39.1112,39.1544,27700.0
2011-03-24 13:00:00,54.43,54.46,54.42,54.45,8900.0,39.1544,39.1759,39.1472,39.1688,8900.0
2011-03-24 13:10:00,54.44,54.46,54.43,54.45,8100.0,39.1616,39.1759,39.1544,39.1688,8100.0
2011-03-24 13:20:00,54.45,54.45,54.42,54.44,11300.0,39.1688,39.1688,39.1472,39.1616,11300.0
2011-03-24 13:30:00,54.45,54.45,54.44,54.44,5600.0,39.1688,39.1688,39.1616,39.1616,5600.0
2011-03-24 13:40:00,54.43,54.45,54.42,54.43,15100.0,39.1544,39.1688,39.1472,39.1544,15100.0
2011-03-24 13:50:00,54.43,54.43,54.31,54.38,14700.0,39.1544,39.1544,39.068,39.1184,14700.0
2011-03-24 14:00:00,54.37,54.4,54.34,54.39,16100.0,39.1112,39.1328,39.0896,39.1256,16100.0
2011-03-24 14:10:00,54.39,54.39,54.35,54.37,11600.0,39.1256,39.1256,39.0968,39.1112,11600.0
2011-03-24 14:20:00,54.38,54.39,54.34,54.38,18100.0,39.1184,39.1256,39.0896,39.1184,18100.0
2011-03-24 14:30:00,54.36,54.41,54.35,54.35,9700.0,39.104,39.14,39.0968,39.0968,9700.0
2011-03-24 14:40:00,54.36,54.39,54.35,54.38,9400.0,39.104,39.1256,39.0968,39.1184,9400.0
2011-03-24 14:50:00,54.37,54.38,54.33,54.33,18500.0,39.1112,39.1184,39.0824,39.0824,18500.0
2011-03-24 15:00:00,54.33,54.34,54.3,54.33,16000.0,39.0824,39.0896,39.0608,39.0824,16000.0
2011-03-24 15:10:00,54.33,54.35,54.29,54.34,24700.0,39.0824,39.0968,39.0537,39.0896,24700.0
2011-03-24 15:20:00,54.34,54.39,54.32,54.39,25200.0,39.0896,39.1256,39.0752,39.1256,25200.0
2011-03-24 15:30:00,54.38,54.41,54.37,54.37,37000.0,39.1184,39.14,39.1112,39.1112,37000.0
2011-03-24 15:40:00,54.38,54.38,54.29,54.32,58400.0,39.1184,39.1184,39.0537,39.0752,58400.0
2011-03-24 15:50:00,54.34,54.37,54.31,54.35,91700.0,39.0896,39.1112,39.068,39.0968,91700.0
2011-03-25 09:30:00,54.48,54.49,54.29,54.31,19400.0,39.1903,39.1975,39.0537,39.068,19400.0
2011-03-25 09:40:00,54.3,54.47,54.29,54.46,8200.0,39.0608,39.1831,39.0537,39.1759,8200.0
2011-03-25 09:50:00,54.46,54.46,54.33,54.39,14000.0,39.1759,39.1759,39.0824,39.1256,14000.0
2011-03-25 10:00:00,54.41,54.47,54.37,54.46,12600.0,39.14,39.1831,39.1112,39.1759,12600.0
2011-03-25 10:10:00,54.45,54.45,54.35,54.38,22700.0,39.1688,39.1688,39.0968,39.1184,22700.0
2011-03-25 10:20:00,54.38,54.6,54.38,54.6,16300.0,39.1184,39.2767,39.1184,39.2767,16300.0
2011-03-25 10:30:00,54.59,54.65,54.54,54.57,9700.0,39.2695,39.3126,39.2335,39.2551,9700.0
2011-03-25 10:40:00,54.57,54.6,54.54,54.59,3700.0,39.2551,39.2767,39.2335,39.2695,3700.0
2011-03-25 10:50:00,54.58,54.6,54.55,54.59,13000.0,39.2623,39.2767,39.2407,39.2695,13000.0
2011-03-25 11:00:00,54.59,54.67,54.58,54.67,14300.0,39.2695,39.327,39.2623,39.327,14300.0
2011-03-25 11:10:00,54.67,54.69,54.58,54.64,15200.0,39.327,39.3414,39.2623,39.3054,15200.0
2011-03-25 11:20:00,54.63,54.63,54.51,54.56,33000.0,39.2982,39.2982,39.2119,39.2479,33000.0
2011-03-25 11:30:00,54.56,54.64,54.56,54.6,10300.0,39.2479,39.3054,39.2479,39.2767,10300.0
2011-03-25 11:40:00,54.59,54.64,54.59,54.61,11300.0,39.2695,39.3054,39.2695,39.2838,11300.0
2011-03-25 11:50:00,54.61,54.61,54.59,54.59,7900.0,39.2838,39.2838,39.2695,39.2695,7900.0
2011-03-25 12:00:00,54.6,54.61,54.56,54.59,7000.0,39.2767,39.2838,39.2479,39.2695,7000.0
2011-03-25 12:10:00,54.58,54.59,54.48,54.51,43800.0,39.2623,39.2695,39.1903,39.2119,43800.0
2011-03-25 12:20:00,54.51,54.56,54.49,54.5,10400.0,39.2119,39.2479,39.1975,39.2047,10400.0
2011-03-25 12:30:00,54.5,54.55,54.5,54.52,13100.0,39.2047,39.2407,39.2047,39.2191,13100.0
2011-03-25 12:40:00,54.52,54.52,54.47,54.5,10100.0,39.2191,39.2191,39.1831,39.2047,10100.0
2011-03-25 12:50:00,54.49,54.49,54.43,54.49,13100.0,39.1975,39.1975,39.1544,39.1975,13100.0
2011-03-25 13:00:00,54.5,54.5,54.42,54.46,14800.0,39.2047,39.2047,39.1472,39.1759,14800.0
2011-03-25 13:10:00,54.45,54.48,54.39,54.4,11200.0,39.1688,39.1903,39.1256,39.1328,11200.0
2011-03-25 13:20:00,54.39,54.41,54.35,54.38,9900.0,39.1256,39.14,39.0968,39.1184,9900.0
2011-03-25 13:30:00,54.39,54.39,54.33,54.38,36500.0,39.1256,39.1256,39.0824,39.1184,36500.0
2011-03-25 13:40:00,54.38,54.38,54.34,54.35,53700.0,39.1184,39.1184,39.0896,39.0968,53700.0
2011-03-25 13:50:00,54.35,54.36,54.27,54.34,30100.0,39.0968,39.104,39.0393,39.0896,30100.0
2011-03-25 14:00:00,54.33,54.36,54.28,54.29,16900.0,39.0824,39.104,39.0465,39.0537,16900.0
2011-03-25 14:10:00,54.29,54.33,54.29,54.3,10900.0,39.0537,39.0824,39.0537,39.0608,10900.0
2011-03-25 14:20:00,54.32,54.32,54.25,54.25,19400.0,39.0752,39.0752,39.0249,39.0249,19400.0
2011-03-25 14:30:00,54.26,54.29,54.25,54.29,7800.0,39.0321,39.0537,39.0249,39.0537,7800.0
2011-03-25 14:40:00,54.28,54.33,54.25,54.33,8100.0,39.0465,39.0824,39.0249,39.0824,8100.0
2011-03-25 14:50:00,54.34,54.37,54.32,54.36,11800.0,39.0896,39.1112,39.0752,39.104,11800.0
2011-03-25 15:00:00,54.36,54.37,54.32,54.34,9100.0,39.104,39.1112,39.0752,39.0896,9100.0
2011-03-25 15:10:00,54.35,54.4,54.34,54.4,15300.0,39.0968,39.1328,39.0896,39.1328,15300.0
2011-03-25 15:20:00,54.4,54.4,54.32,54.35,26600.0,39.1328,39.1328,39.0752,39.0968,26600.0
2011-03-25 15:30:00,54.35,54.36,54.31,54.31,37300.0,39.0968,39.104,39.068,39.068,37300.0
2011-03-25 15:40:00,54.31,54.35,54.25,54.29,55000.0,39.068,39.0968,39.0249,39.0537,55000.0
2011-03-25 15:50:00,54.28,54.41,54.28,54.35,153100.0,39.0465,39.14,39.0465,39.0968,153100.0
2011-03-28 09:30:00,54.44,54.67,54.42,54.64,19100.0,39.1616,39.327,39.1472,39.3054,19100.0
2011-03-28 09:40:00,54.65,54.69,54.63,54.67,10200.0,39.3126,39.3414,39.2982,39.327,10200.0
2011-03-28 09:50:00,54.67,54.7,54.67,54.67,7900.0,39.327,39.3486,39.327,39.327,7900.0
2011-03-28 10:00:00,54.67,54.73,54.67,54.72,20300.0,39.327,39.3702,39.327,39.363,20300.0
2011-03-28 10:10:00,54.72,54.72,54.51,54.52,29300.0,39.363,39.363,39.2119,39.2191,29300.0
2011-03-28 10:20:00,54.53,54.53,54.36,54.36,27500.0,39.2263,39.2263,39.104,39.104,27500.0
2011-03-28 10:30:00,54.36,54.4,54.35,54.35,42300.0,39.104,39.1328,39.0968,39.0968,42300.0
2011-03-28 10:40:00,54.35,54.39,54.34,54.35,39300.0,39.0968,39.1256,39.0896,39.0968,39300.0
2011-03-28 10:50:00,54.36,54.37,54.27,54.3,19000.0,39.104,39.1112,39.0393,39.0608,19000.0
2011-03-28 11:00:00,54.32,54.35,54.27,54.29,11500.0,39.0752,39.0968,39.0393,39.0537,11500.0
2011-03-28 11:10:00,54.29,54.35,54.28,54.33,12300.0,39.0537,39.0968,39.0465,39.0824,12300.0
2011-03-28 11:20:00,54.34,54.36,54.27,54.27,37600.0,39.0896,39.104,39.0393,39.0393,37600.0
2011-03-28 11:30:00,54.27,54.3,54.24,54.3,15900.0,39.0393,39.0608,39.0177,39.0608,15900.0
2011-03-28 11:40:00,54.31,54.38,54.29,54.33,13900.0,39.068,39.1184,39.0537,39.0824,13900.0
2011-03-28 11:50:00,54.32,54.32,54.28,54.32,8700.0,39.0752,39.0752,39.0465,39.0752,8700.0
2011-03-28 12:00:00,54.33,54.37,54.31,54.31,13500.0,39.0824,39.1112,39.068,39.068,13500.0
2011-03-28 12:10:00,54.32,54.36,54.3,54.31,9500.0,39.0752,39.104,39.0608,39.068,9500.0
2011-03-28 12:20:00,54.31,54.37,54.31,54.37,11400.0,39.068,39.1112,39.068,39.1112,11400.0
2011-03-28 12:30:00,54.37,54.43,54.37,54.39,11100.0,39.1112,39.1544,39.1112,39.1256,11100.0
2011-03-28 12:40:00,54.39,54.4,54.39,54.4,10100.0,39.1256,39.1328,39.1256,39.1328,10100.0
2011-03-28 12:50:00,54.4,54.4,54.39,54.4,9600.0,39.1328,39.1328,39.1256,39.1328,9600.0
2011-03-28 13:00:00,54.39,54.4,54.39,54.39,8800.0,39.1256,39.1328,39.1256,39.1256,8800.0
2011-03-28 13:10:00,54.4,54.4,54.38,54.4,14400.0,39.1328,39.1328,39.1184,39.1328,14400.0
2011-03-28 13:20:00,54.39,54.4,54.31,54.32,23700.0,39.1256,39.1328,39.068,39.0752,23700.0
2011-03-28 13:30:00,54.33,54.36,54.33,54.36,13300.0,39.0824,39.104,39.0824,39.104,13300.0
2011-03-28 13:40:00,54.37,54.41,54.37,54.4,3900.0,39.1112,39.14,39.1112,39.1328,3900.0
2011-03-28 13:50:00,54.39,54.4,54.35,54.39,8200.0,39.1256,39.1328,39.0968,39.1256,8200.0
2011-03-28 14:00:00,54.38,54.4,54.36,54.39,8200.0,39.1184,39.1328,39.104,39.1256,8200.0
2011-03-28 14:10:00,54.39,54.39,54.34,54.36,7500.0,39.1256,39.1256,39.0896,39.104,7500.0
2011-03-28 14:20:00,54.37,54.4,54.32,54.32,36100.0,39.1112,39.1328,39.0752,39.0752,36100.0
2011-03-28 14:30:00,54.32,54.4,54.32,54.35,15200.0,39.0752,39.1328,39.0752,39.0968,15200.0
2011-03-28 14:40:00,54.35,54.36,54.24,54.26,33200.0,39.0968,39.104,39.0177,39.0321,33200.0
2011-03-28 14:50:00,54.25,54.25,54.16,54.17,37800.0,39.0249,39.0249,38.9601,38.9673,37800.0
2011-03-28 15:00:00,54.17,54.18,54.13,54.15,38700.0,38.9673,38.9745,38.9386,38.9529,38700.0
2011-03-28 15:10:00,54.15,54.18,54.12,54.12,40600.0,38.9529,38.9745,38.9314,38.9314,40600.0
2011-03-28 15:20:00,54.12,54.19,54.1,54.12,77900.0,38.9314,38.9817,38.917,38.9314,77900.0
2011-03-28 15:30:00,54.12,54.2,54.09,54.19,86500.0,38.9314,38.9889,38.9098,38.9817,86500.0
2011-03-28 15:40:00,54.18,54.21,54.15,54.19,84500.0,38.9745,38.9961,38.9529,38.9817,84500.0
2011-03-28 15:50:00,54.18,54.22,54.11,54.2,140500.0,38.9745,39.0033,38.9242,38.9889,140500.0
2011-03-29 09:30:00,54.16,54.34,54.12,54.21,15600.0,38.9601,39.0896,38.9314,38.9961,15600.0
2011-03-29 09:40:00,54.21,54.21,54.1,54.14,15800.0,38.9961,38.9961,38.917,38.9458,15800.0
2011-03-29 09:50:00,54.15,54.21,54.14,54.16,11800.0,38.9529,38.9961,38.9458,38.9601,11800.0
2011-03-29 10:00:00,54.15,54.26,54.15,54.26,22300.0,38.9529,39.0321,38.9529,39.0321,22300.0
2011-03-29 10:10:00,54.28,54.46,54.28,54.46,44500.0,39.0465,39.1759,39.0465,39.1759,44500.0
2011-03-29 10:20:00,54.45,54.53,54.41,54.53,16600.0,39.1688,39.2263,39.14,39.2263,16600.0
2011-03-29 10:30:00,54.52,54.53,54.39,54.39,11900.0,39.2191,39.2263,39.1256,39.1256,11900.0
2011-03-29 10:40:00,54.39,54.47,54.39,54.43,16200.0,39.1256,39.1831,39.1256,39.1544,16200.0
2011-03-29 10:50:00,54.43,54.46,54.39,54.45,10900.0,39.1544,39.1759,39.1256,39.1688,10900.0
2011-03-29 11:00:00,54.46,54.48,54.42,54.46,23600.0,39.1759,39.1903,39.1472,39.1759,23600.0
2011-03-29 11:10:00,54.46,54.49,54.45,54.47,16700.0,39.1759,39.1975,39.1688,39.1831,16700.0
2011-03-29 11:20:00,54.48,54.68,54.48,54.61,48200.0,39.1903,39.3342,39.1903,39.2838,48200.0
2011-03-29 11:30:00,54.59,54.65,54.57,54.62,11100.0,39.2695,39.3126,39.2551,39.291,11100.0
2011-03-29 11:40:00,54.62,54.68,54.62,54.62,13000.0,39.291,39.3342,39.291,39.291,13000.0
2011-03-29 11:50:00,54.62,54.69,54.62,54.67,8100.0,39.291,39.3414,39.291,39.327,8100.0
2011-03-29 12:00:00,54.67,54.71,54.65,54.65,9300.0,39.327,39.3558,39.3126,39.3126,9300.0
2011-03-29 12:10:00,54.66,54.72,54.65,54.7,7100.0,39.3198,39.363,39.3126,39.3486,7100.0
2011-03-29 12:20:00,54.71,54.81,54.7,54.72,126500.0,39.3558,39.4277,39.3486,39.363,126500.0
2011-03-29 12:30:00,54.72,54.72,54.68,54.68,11300.0,39.363,39.363,39.3342,39.3342,11300.0
2011-03-29 12:40:00,54.68,54.68,54.63,54.64,9200.0,39.3342,39.3342,39.2982,39.3054,9200.0
2011-03-29 12:50:00,54.64,54.65,54.62,54.65,7900.0,39.3054,39.3126,39.291,39.3126,7900.0
2011-03-29 13:00:00,54.65,54.65,54.6,54.62,6300.0,39.3126,39.3126,39.2767,39.291,6300.0
2011-03-29 13:10:00,54.62,54.65,54.6,54.65,16800.0,39.291,39.3126,39.2767,39.3126,16800.0
2011-03-29 13:20:00,54.65,54.67,54.65,54.66,8300.0,39.3126,39.327,39.3126,39.3198,8300.0
2011-03-29 13:30:00,54.66,54.67,54.65,54.66,21000.0,39.3198,39.327,39.3126,39.3198,21000.0
2011-03-29 13:40:00,54.67,54.71,54.65,54.71,12800.0,39.327,39.3558,39.3126,39.3558,12800.0
2011-03-29 13:50:00,54.71,54.72,54.7,54.7,4200.0,39.3558,39.363,39.3486,39.3486,4200.0
2011-03-29 14:00:00,54.7,54.71,54.69,54.7,11600.0,39.3486,39.3558,39.3414,39.3486,11600.0
2011-03-29 14:10:00,54.7,54.7,54.65,54.67,10000.0,39.3486,39.3486,39.3126,39.327,10000.0
2011-03-29 14:20:00,54.67,54.7,54.64,54.66,10800.0,39.327,39.3486,39.3054,39.3198,10800.0
2011-03-29 14:30:00,54.66,54.67,54.62,54.62,22700.0,39.3198,39.327,39.291,39.291,22700.0
2011-03-29 14:40:00,54.63,54.66,54.62,54.64,21700.0,39.2982,39.3198,39.291,39.3054,21700.0
2011-03-29 14:50:00,54.65,54.66,54.63,54.65,12500.0,39.3126,39.3198,39.2982,39.3126,12500.0
2011-03-29 15:00:00,54.66,54.67,54.61,54.63,31400.0,39.3198,39.327,39.2838,39.2982,31400.0
2011-03-29 15:10:00,54.62,54.66,54.62,54.63,49000.0,39.291,39.3198,39.291,39.2982,49000.0
2011-03-29 15:20:00,54.63,54.64,54.61,54.62,27300.0,39.2982,39.3054,39.2838,39.291,27300.0
2011-03-29 15:30:00,54.63,54.67,54.62,54.65,36400.0,39.2982,39.327,39.291,39.3126,36400.0
2011-03-29 15:40:00,54.65,54.75,54.64,54.74,33200.0,39.3126,39.3846,39.3054,39.3774,33200.0
2011-03-29 15:50:00,54.74,54.81,54.73,54.78,125000.0,39.3774,39.4277,39.3702,39.4061,125000.0
2011-03-30 09:30:00,54.81,54.86,54.73,54.84,22500.0,39.4277,39.4637,39.3702,39.4493,22500.0
2011-03-30 09:40:00,54.85,54.86,54.8,54.82,13900.0,39.4565,39.4637,39.4205,39.4349,13900.0
2011-03-30 09:50:00,54.83,55.0,54.81,55.0,65500.0,39.4421,39.5644,39.4277,39.5644,65500.0
2011-03-30 10:00:00,55.0,55.05,54.82,54.82,65400.0,39.5644,39.6004,39.4349,39.4349,65400.0
2011-03-30 10:10:00,54.8,54.88,54.73,54.88,25700.0,39.4205,39.4781,39.3702,39.4781,25700.0
2011-03-30 10:20:00,54.87,54.92,54.79,54.8,13000.0,39.4709,39.5068,39.4133,39.4205,13000.0
2011-03-30 10:30:00,54.81,54.95,54.79,54.95,12900.0,39.4277,39.5284,39.4133,39.5284,12900.0
2011-03-30 10:40:00,54.95,54.99,54.94,54.98,16000.0,39.5284,39.5572,39.5212,39.55,16000.0
2011-03-30 10:50:00,54.99,55.01,54.93,54.94,15500.0,39.5572,39.5716,39.514,39.5212,15500.0
2011-03-30 11:00:00,54.94,54.94,54.87,54.93,16400.0,39.5212,39.5212,39.4709,39.514,16400.0
2011-03-30 11:10:00,54.93,54.93,54.89,54.91,8900.0,39.514,39.514,39.4853,39.4997,8900.0
2011-03-30 11:20:00,54.91,54.91,54.86,54.89,143100.0,39.4997,39.4997,39.4637,39.4853,143100.0
2011-03-30 11:30:00,54.89,54.9,54.87,54.89,10900.0,39.4853,39.4925,39.4709,39.4853,10900.0
2011-03-30 11:40:00,54.88,54.89,54.86,54.88,9800.0,39.4781,39.4853,39.4637,39.4781,9800.0
2011-03-30 11:50:00,54.89,54.89,54.74,54.74,19000.0,39.4853,39.4853,39.3774,39.3774,19000.0
2011-03-30 12:00:00,54.75,54.81,54.74,54.75,14700.0,39.3846,39.4277,39.3774,39.3846,14700.0
2011-03-30 12:10:00,54.74,54.78,54.7,54.71,16000.0,39.3774,39.4061,39.3486,39.3558,16000.0
2011-03-30 12:20:00,54.72,54.75,54.68,54.68,12400.0,39.363,39.3846,39.3342,39.3342,12400.0
2011-03-30 12:30:00,54.68,54.69,54.66,54.66,14100.0,39.3342,39.3414,39.3198,39.3198,14100.0
2011-03-30 12:40:00,54.67,54.7,54.64,54.64,38200.0,39.327,39.3486,39.3054,39.3054,38200.0
2011-03-30 12:50:00,54.65,54.72,54.65,54.69,15800.0,39.3126,39.363,39.3126,39.3414,15800.0
2011-03-30 13:00:00,54.69,54.8,54.69,54.78,15800.0,39.3414,39.4205,39.3414,39.4061,15800.0
2011-03-30 13:10:00,54.79,54.82,54.77,54.81,15000.0,39.4133,39.4349,39.3989,39.4277,15000.0
2011-03-30 13:20:00,54.8,54.82,54.79,54.8,11500.0,39.4205,39.4349,39.4133,39.4205,11500.0
2011-03-30 13:30:00,54.79,54.79,54.72,54.73,18900.0,39.4133,39.4133,39.363,39.3702,18900.0
2011-03-30 13:40:00,54.72,54.73,54.65,54.7,38600.0,39.363,39.3702,39.3126,39.3486,38600.0
2011-03-30 13:50:00,54.69,54.7,54.6,54.61,24500.0,39.3414,39.3486,39.2767,39.2838,24500.0
2011-03-30 14:00:00,54.61,54.66,54.61,54.64,15600.0,39.2838,39.3198,39.2838,39.3054,15600.0
2011-03-30 14:10:00,54.64,54.66,54.6,54.61,90900.0,39.3054,39.3198,39.2767,39.2838,90900.0
2011-03-30 14:20:00,54.6,54.64,54.58,54.58,25000.0,39.2767,39.3054,39.2623,39.2623,25000.0
2011-03-30 14:30:00,54.59,54.67,54.57,54.64,21800.0,39.2695,39.327,39.2551,39.3054,21800.0
2011-03-30 14:40:00,54.65,54.69,54.62,54.69,30500.0,39.3126,39.3414,39.291,39.3414,30500.0
2011-03-30 14:50:00,54.68,54.77,54.63,54.64,59000.0,39.3342,39.3989,39.2982,39.3054,59000.0
2011-03-30 15:00:00,54.63,54.71,54.62,54.71,17700.0,39.2982,39.3558,39.291,39.3558,17700.0
2011-03-30 15:10:00,54.69,54.77,54.69,54.75,81200.0,39.3414,39.3989,39.3414,39.3846,81200.0
2011-03-30 15:20:00,54.75,54.8,54.74,54.79,22700.0,39.3846,39.4205,39.3774,39.4133,22700.0
2011-03-30 15:30:00,54.79,54.8,54.75,54.76,24600.0,39.4133,39.4205,39.3846,39.3918,24600.0
2011-03-30 15:40:00,54.76,54.76,54.67,54.67,78900.0,39.3918,39.3918,39.327,39.327,78900.0
2011-03-30 15:50:00,54.67,54.72,54.67,54.71,43400.0,39.327,39.363,39.327,39.3558,43400.0
2011-03-31 09:30:00,54.73,54.91,54.28,54.38,68200.0,39.3702,39.4997,39.0465,39.1184,68200.0
2011-03-31 09:40:00,54.39,54.84,54.39,54.6,90900.0,39.1256,39.4493,39.1256,39.2767,90900.0
2011-03-31 09:50:00,54.61,54.82,54.54,54.65,68200.0,39.2838,39.4349,39.2335,39.3126,68200.0
2011-03-31 10:00:00,54.66,54.73,54.61,54.73,40800.0,39.3198,39.3702,39.2838,39.3702,40800.0
2011-03-31 10:10:00,54.74,54.83,54.72,54.73,37200.0,39.3774,39.4421,39.363,39.3702,37200.0
2011-03-31 10:20:00,54.74,54.78,54.63,54.7,33300.0,39.3774,39.4061,39.2982,39.3486,33300.0
2011-03-31 10:30:00,54.69,54.9,54.68,54.86,97400.0,39.3414,39.4925,39.3342,39.4637,97400.0
2011-03-31 10:40:00,54.85,54.85,54.78,54.8,35800.0,39.4565,39.4565,39.4061,39.4205,35800.0
2011-03-31 10:50:00,54.81,54.85,54.76,54.77,20900.0,39.4277,39.4565,39.3918,39.3989,20900.0
2011-03-31 11:00:00,54.78,54.79,54.72,54.73,33200.0,39.4061,39.4133,39.363,39.3702,33200.0
2011-03-31 11:10:00,54.74,54.75,54.71,54.73,19300.0,39.3774,39.3846,39.3558,39.3702,19300.0
2011-03-31 11:20:00,54.73,54.76,54.67,54.69,15900.0,39.3702,39.3918,39.327,39.3414,15900.0
2011-03-31 11:30:00,54.7,54.72,54.62,54.63,33600.0,39.3486,39.363,39.291,39.2982,33600.0
2011-03-31 11:40:00,54.63,54.68,54.6,54.66,43100.0,39.2982,39.3342,39.2767,39.3198,43100.0
2011-03-31 11:50:00,54.66,54.66,54.59,54.59,40600.0,39.3198,39.3198,39.2695,39.2695,40600.0
2011-03-31 12:00:00,54.59,54.74,54.59,54.73,28600.0,39.2695,39.3774,39.2695,39.3702,28600.0
2011-03-31 12:10:00,54.73,54.75,54.66,54.7,23000.0,39.3702,39.3846,39.3198,39.3486,23000.0
2011-03-31 12:20:00,54.7,54.75,54.7,54.71,11200.0,39.3486,39.3846,39.3486,39.3558,11200.0
2011-03-31 12:30:00,54.72,54.78,54.71,54.72,17000.0,39.363,39.4061,39.3558,39.363,17000.0
2011-03-31 12:40:00,54.73,54.75,54.7,54.7,5500.0,39.3702,39.3846,39.3486,39.3486,5500.0
2011-03-31 12:50:00,54.7,54.78,54.7,54.77,9800.0,39.3486,39.4061,39.3486,39.3989,9800.0
2011-03-31 13:00:00,54.78,54.78,54.74,54.75,37100.0,39.4061,39.4061,39.3774,39.3846,37100.0
2011-03-31 13:10:00,54.74,54.77,54.73,54.77,6900.0,39.3774,39.3989,39.3702,39.3989,6900.0
2011-03-31 13:20:00,54.75,54.77,54.72,54.76,21300.0,39.3846,39.3989,39.363,39.3918,21300.0
2011-03-31 13:30:00,54.75,54.77,54.73,54.75,10400.0,39.3846,39.3989,39.3702,39.3846,10400.0
2011-03-31 13:40:00,54.75,54.77,54.73,54.74,12000.0,39.3846,39.3989,39.3702,39.3774,12000.0
2011-03-31 13:50:00,54.74,54.75,54.72,54.72,11200.0,39.3774,39.3846,39.363,39.363,11200.0
2011-03-31 14:00:00,54.73,54.75,54.7,54.73,23500.0,39.3702,39.3846,39.3486,39.3702,23500.0
2011-03-31 14:10:00,54.73,54.74,54.69,54.7,17800.0,39.3702,39.3774,39.3414,39.3486,17800.0
2011-03-31 14:20:00,54.7,54.73,54.68,54.71,40900.0,39.3486,39.3702,39.3342,39.3558,40900.0
2011-03-31 14:30:00,54.72,54.72,54.61,54.61,30700.0,39.363,39.363,39.2838,39.2838,30700.0
2011-03-31 14:40:00,54.61,54.64,54.58,54.59,30600.0,39.2838,39.3054,39.2623,39.2695,30600.0
2011-03-31 14:50:00,54.6,54.62,54.59,54.59,22000.0,39.2767,39.291,39.2695,39.2695,22000.0
2011-03-31 15:00:00,54.6,54.61,54.52,54.54,36600.0,39.2767,39.2838,39.2191,39.2335,36600.0
2011-03-31 15:10:00,54.54,54.56,54.51,54.54,33400.0,39.2335,39.2479,39.2119,39.2335,33400.0
2011-03-31 15:20:00,54.55,54.56,54.5,54.51,23600.0,39.2407,39.2479,39.2047,39.2119,23600.0
2011-03-31 15:30:00,54.5,54.52,54.44,54.5,42800.0,39.2047,39.2191,39.1616,39.2047,42800.0
2011-03-31 15:40:00,54.49,54.51,54.35,54.38,70100.0,39.1975,39.2119,39.0968,39.1184,70100.0
2011-03-31 15:50:00,54.39,54.43,54.34,54.36,109800.0,39.1256,39.1544,39.0896,39.104,109800.0
2011-04-01 09:30:00,54.46,54.71,54.45,54.6,36300.0,39.1759,39.3558,39.1688,39.2767,36300.0
2011-04-01 09:40:00,54.6,54.6,54.36,54.37,47000.0,39.2767,39.2767,39.104,39.1112,47000.0
2011-04-01 09:50:00,54.38,54.38,54.27,54.3,46000.0,39.1184,39.1184,39.0393,39.0608,46000.0
2011-04-01 10:00:00,54.3,54.35,54.25,54.34,57000.0,39.0608,39.0968,39.0249,39.0896,57000.0
2011-04-01 10:10:00,54.34,54.44,54.34,54.4,36200.0,39.0896,39.1616,39.0896,39.1328,36200.0
2011-04-01 10:20:00,54.41,54.42,54.32,54.39,41200.0,39.14,39.1472,39.0752,39.1256,41200.0
2011-04-01 10:30:00,54.39,54.4,54.35,54.39,23800.0,39.1256,39.1328,39.0968,39.1256,23800.0
2011-04-01 10:40:00,54.39,54.4,54.32,54.33,30000.0,39.1256,39.1328,39.0752,39.0824,30000.0
2011-04-01 10:50:00,54.33,54.33,54.27,54.29,28300.0,39.0824,39.0824,39.0393,39.0537,28300.0
2011-04-01 11:00:00,54.29,54.31,54.26,54.26,25900.0,39.0537,39.068,39.0321,39.0321,25900.0
2011-04-01 11:10:00,54.27,54.33,54.26,54.33,24200.0,39.0393,39.0824,39.0321,39.0824,24200.0
2011-04-01 11:20:00,54.32,54.35,54.32,54.34,19600.0,39.0752,39.0968,39.0752,39.0896,19600.0
2011-04-01 11:30:00,54.33,54.4,54.33,54.39,17800.0,39.0824,39.1328,39.0824,39.1256,17800.0
2011-04-01 11:40:00,54.38,54.4,54.36,54.4,17100.0,39.1184,39.1328,39.104,39.1328,17100.0
2011-04-01 11:50:00,54.4,54.43,54.35,54.43,30500.0,39.1328,39.1544,39.0968,39.1544,30500.0
2011-04-01 12:00:00,54.43,54.43,54.36,54.37,14800.0,39.1544,39.1544,39.104,39.1112,14800.0
2011-04-01 12:10:00,54.36,54.43,54.36,54.43,16300.0,39.104,39.1544,39.104,39.1544,16300.0
2011-04-01 12:20:00,54.42,54.48,54.4,54.48,15100.0,39.1472,39.1903,39.1328,39.1903,15100.0
2011-04-01 12:30:00,54.48,54.59,54.48,54.48,35500.0,39.1903,39.2695,39.1903,39.1903,35500.0
2011-04-01 12:40:00,54.48,54.5,54.39,54.39,19300.0,39.1903,39.2047,39.1256,39.1256,19300.0
2011-04-01 12:50:00,54.39,54.44,54.39,54.4,17600.0,39.1256,39.1616,39.1256,39.1328,17600.0
2011-04-01 13:00:00,54.39,54.4,54.33,54.34,21700.0,39.1256,39.1328,39.0824,39.0896,21700.0
2011-04-01 13:10:00,54.34,54.35,54.33,54.34,15400.0,39.0896,39.0968,39.0824,39.0896,15400.0
2011-04-01 13:20:00,54.33,54.35,54.33,54.34,20400.0,39.0824,39.0968,39.0824,39.0896,20400.0
2011-04-01 13:30:00,54.33,54.41,54.33,54.4,11600.0,39.0824,39.14,39.0824,39.1328,11600.0
2011-04-01 13:40:00,54.4,54.41,54.36,54.36,17000.0,39.1328,39.14,39.104,39.104,17000.0
2011-04-01 13:50:00,54.36,54.39,54.36,54.36,13600.0,39.104,39.1256,39.104,39.104,13600.0
2011-04-01 14:00:00,54.36,54.39,54.35,54.36,27400.0,39.104,39.1256,39.0968,39.104,27400.0
2011-04-01 14:10:00,54.36,54.38,54.36,54.36,18800.0,39.104,39.1184,39.104,39.104,18800.0
2011-04-01 14:20:00,54.36,54.37,54.35,54.35,17900.0,39.104,39.1112,39.0968,39.0968,17900.0
2011-04-01 14:30:00,54.36,54.36,54.34,54.34,22300.0,39.104,39.104,39.0896,39.0896,22300.0
2011-04-01 14:40:00,54.35,54.36,54.25,54.27,45700.0,39.0968,39.104,39.0249,39.0393,45700.0
2011-04-01 14:50:00,54.27,54.29,54.22,54.24,35800.0,39.0393,39.0537,39.0033,39.0177,35800.0
2011-04-01 15:00:00,54.25,54.33,54.2,54.21,75700.0,39.0249,39.0824,38.9889,38.9961,75700.0
2011-04-01 15:10:00,54.22,54.22,54.14,54.21,55900.0,39.0033,39.0033,38.9458,38.9961,55900.0
2011-04-01 15:20:00,54.22,54.35,54.22,54.34,67400.0,39.0033,39.0968,39.0033,39.0896,67400.0
2011-04-01 15:30:00,54.34,54.34,54.25,54.26,55600.0,39.0896,39.0896,39.0249,39.0321,55600.0
2011-04-01 15:40:00,54.27,54.32,54.23,54.23,80600.0,39.0393,39.0752,39.0105,39.0105,80600.0
2011-04-01 15:50:00,54.23,54.3,54.23,54.26,89000.0,39.0105,39.0608,39.0105,39.0321,89000.0
2011-04-04 09:30:00,54.36,54.62,54.36,54.46,115000.0,39.104,39.291,39.104,39.1759,115000.0
2011-04-04 09:40:00,54.45,54.47,54.4,54.41,20200.0,39.1688,39.1831,39.1328,39.14,20200.0
2011-04-04 09:50:00,54.41,54.42,54.35,54.41,33600.0,39.14,39.1472,39.0968,39.14,33600.0
2011-04-04 10:00:00,54.4,54.42,54.38,54.4,26700.0,39.1328,39.1472,39.1184,39.1328,26700.0
2011-04-04 10:10:00,54.4,54.46,54.37,54.42,19000.0,39.1328,39.1759,39.1112,39.1472,19000.0
2011-04-04 10:20:00,54.43,54.47,54.4,54.41,16300.0,39.1544,39.1831,39.1328,39.14,16300.0
2011-04-04 10:30:00,54.42,54.48,54.42,54.48,11800.0,39.1472,39.1903,39.1472,39.1903,11800.0
2011-04-04 10:40:00,54.48,54.5,54.42,54.49,19400.0,39.1903,39.2047,39.1472,39.1975,19400.0
2011-04-04 10:50:00,54.49,54.54,54.46,54.5,13400.0,39.1975,39.2335,39.1759,39.2047,13400.0
2011-04-04 11:00:00,54.5,54.54,54.49,54.52,12100.0,39.2047,39.2335,39.1975,39.2191,12100.0
2011-04-04 11:10:00,54.53,54.53,54.51,54.53,10900.0,39.2263,39.2263,39.2119,39.2263,10900.0
2011-04-04 11:20:00,54.53,54.66,54.53,54.66,34600.0,39.2263,39.3198,39.2263,39.3198,34600.0
2011-04-04 11:30:00,54.66,54.66,54.64,54.65,11900.0,39.3198,39.3198,39.3054,39.3126,11900.0
2011-04-04 11:40:00,54.64,54.65,54.6,54.63,11000.0,39.3054,39.3126,39.2767,39.2982,11000.0
2011-04-04 11:50:00,54.63,54.66,54.57,54.58,16200.0,39.2982,39.3198,39.2551,39.2623,16200.0
2011-04-04 12:00:00,54.58,54.59,54.55,54.55,15200.0,39.2623,39.2695,39.2407,39.2407,15200.0
2011-04-04 12:10:00,54.55,54.57,54.54,54.54,20600.0,39.2407,39.2551,39.2335,39.2335,20600.0
2011-04-04 12:20:00,54.55,54.57,54.54,54.56,14100.0,39.2407,39.2551,39.2335,39.2479,14100.0
2011-04-04 12:30:00,54.57,54.57,54.51,54.51,14300.0,39.2551,39.2551,39.2119,39.2119,14300.0
2011-04-04 12:40:00,54.52,54.56,54.51,54.54,12100.0,39.2191,39.2479,39.2119,39.2335,12100.0
2011-04-04 12:50:00,54.55,54.61,54.55,54.59,15100.0,39.2407,39.2838,39.2407,39.2695,15100.0
2011-04-04 13:00:00,54.59,54.68,54.59,54.68,13200.0,39.2695,39.3342,39.2695,39.3342,13200.0
2011-04-04 13:10:00,54.68,54.78,54.67,54.78,19900.0,39.3342,39.4061,39.327,39.4061,19900.0
2011-04-04 13:20:00,54.77,54.78,54.68,54.71,32400.0,39.3989,39.4061,39.3342,39.3558,32400.0
2011-04-04 13:30:00,54.71,54.71,54.7,54.71,5400.0,39.3558,39.3558,39.3486,39.3558,5400.0
2011-04-04 13:40:00,54.71,54.71,54.7,54.71,9700.0,39.3558,39.3558,39.3486,39.3558,9700.0
2011-04-04 13:50:00,54.7,54.71,54.54,54.55,33500.0,39.3486,39.3558,39.2335,39.2407,33500.0
2011-04-04 14:00:00,54.55,54.59,54.51,54.53,45400.0,39.2407,39.2695,39.2119,39.2263,45400.0
2011-04-04 14:10:00,54.53,54.59,54.49,54.58,22700.0,39.2263,39.2695,39.1975,39.2623,22700.0
2011-04-04 14:20:00,54.58,54.64,54.56,54.59,30300.0,39.2623,39.3054,39.2479,39.2695,30300.0
2011-04-04 14:30:00,54.58,54.64,54.56,54.64,20400.0,39.2623,39.3054,39.2479,39.3054,20400.0
2011-04-04 14:40:00,54.64,54.69,54.59,54.59,25000.0,39.3054,39.3414,39.2695,39.2695,25000.0
2011-04-04 14:50:00,54.59,54.61,54.58,54.61,23900.0,39.2695,39.2838,39.2623,39.2838,23900.0
2011-04-04 15:00:00,54.61,54.66,54.6,54.64,18600.0,39.2838,39.3198,39.2767,39.3054,18600.0
2011-04-04 15:10:00,54.65,54.69,54.65,54.69,21900.0,39.3126,39.3414,39.3126,39.3414,21900.0
2011-04-04 15:20:00,54.69,54.69,54.61,54.65,35800.0,39.3414,39.3414,39.2838,39.3126,35800.0
2011-04-04 15:30:00,54.65,54.76,54.63,54.76,43700.0,39.3126,39.3918,39.2982,39.3918,43700.0
2011-04-04 15:40:00,54.76,54.79,54.69,54.69,58700.0,39.3918,39.4133,39.3414,39.3414,58700.0
2011-04-04 15:50:00,54.7,54.73,54.69,54.7,67800.0,39.3486,39.3702,39.3414,39.3486,67800.0
2011-04-05 09:30:00,54.69,54.9,54.63,54.84,20200.0,39.3414,39.4925,39.2982,39.4493,20200.0
2011-04-05 09:40:00,54.84,54.85,54.74,54.74,16100.0,39.4493,39.4565,39.3774,39.3774,16100.0
2011-04-05 09:50:00,54.76,54.91,54.72,54.81,21000.0,39.3918,39.4997,39.363,39.4277,21000.0
2011-04-05 10:00:00,54.78,54.99,54.75,54.98,39200.0,39.4061,39.5572,39.3846,39.55,39200.0
2011-04-05 10:10:00,54.99,55.06,54.96,55.04,20000.0,39.5572,39.6076,39.5356,39.5932,20000.0
2011-04-05 10:20:00,55.05,55.15,55.05,55.14,18500.0,39.6004,39.6723,39.6004,39.6651,18500.0
2011-04-05 10:30:00,55.14,55.22,55.14,55.22,19600.0,39.6651,39.7227,39.6651,39.7227,19600.0
2011-04-05 10:40:00,55.22,55.25,55.21,55.22,17100.0,39.7227,39.7442,39.7155,39.7227,17100.0
2011-04-05 10:50:00,55.22,55.23,55.08,55.13,29900.0,39.7227,39.7298,39.6219,39.6579,29900.0
2011-04-05 11:00:00,55.12,55.2,55.12,55.16,19300.0,39.6507,39.7083,39.6507,39.6795,19300.0
2011-04-05 11:10:00,55.16,55.24,55.15,55.23,11400.0,39.6795,39.737,39.6723,39.7298,11400.0
2011-04-05 11:20:00,55.23,55.24,55.2,55.24,15300.0,39.7298,39.737,39.7083,39.737,15300.0
2011-04-05 11:30:00,55.24,55.25,55.2,55.24,29600.0,39.737,39.7442,39.7083,39.737,29600.0
2011-04-05 11:40:00,55.24,55.25,55.2,55.24,14600.0,39.737,39.7442,39.7083,39.737,14600.0
2011-04-05 11:50:00,55.23,55.24,55.19,55.24,42100.0,39.7298,39.737,39.7011,39.737,42100.0
2011-04-05 12:00:00,55.24,55.28,55.23,55.28,24200.0,39.737,39.7658,39.7298,39.7658,24200.0
2011-04-05 12:10:00,55.28,55.4,55.28,55.4,20100.0,39.7658,39.8521,39.7658,39.8521,20100.0
2011-04-05 12:20:00,55.4,55.4,55.31,55.31,13600.0,39.8521,39.8521,39.7874,39.7874,13600.0
2011-04-05 12:30:00,55.31,55.34,55.25,55.27,10500.0,39.7874,39.809,39.7442,39.7586,10500.0
2011-04-05 12:40:00,55.26,55.29,55.26,55.28,8600.0,39.7514,39.773,39.7514,39.7658,8600.0
2011-04-05 12:50:00,55.27,55.31,55.26,55.3,12200.0,39.7586,39.7874,39.7514,39.7802,12200.0
2011-04-05 13:00:00,55.3,55.3,55.24,55.27,19100.0,39.7802,39.7802,39.737,39.7586,19100.0
2011-04-05 13:10:00,55.27,55.29,55.27,55.29,11900.0,39.7586,39.773,39.7586,39.773,11900.0
2011-04-05 13:20:00,55.29,55.32,55.28,55.31,12200.0,39.773,39.7946,39.7658,39.7874,12200.0
2011-04-05 13:30:00,55.31,55.31,55.28,55.31,26000.0,39.7874,39.7874,39.7658,39.7874,26000.0
2011-04-05 13:40:00,55.3,55.34,55.3,55.34,15600.0,39.7802,39.809,39.7802,39.809,15600.0
2011-04-05 13:50:00,55.33,55.36,55.33,55.36,16300.0,39.8018,39.8234,39.8018,39.8234,16300.0
2011-04-05 14:00:00,55.36,55.36,55.28,55.31,28900.0,39.8234,39.8234,39.7658,39.7874,28900.0
2011-04-05 14:10:00,55.3,55.31,55.24,55.26,28100.0,39.7802,39.7874,39.737,39.7514,28100.0
2011-04-05 14:20:00,55.26,55.29,55.24,55.29,26900.0,39.7514,39.773,39.737,39.773,26900.0
2011-04-05 14:30:00,55.29,55.33,55.26,55.27,23200.0,39.773,39.8018,39.7514,39.7586,23200.0
2011-04-05 14:40:00,55.26,55.28,55.25,55.27,18600.0,39.7514,39.7658,39.7442,39.7586,18600.0
2011-04-05 14:50:00,55.28,55.31,55.25,55.31,24500.0,39.7658,39.7874,39.7442,39.7874,24500.0
2011-04-05 15:00:00,55.3,55.31,55.25,55.26,30100.0,39.7802,39.7874,39.7442,39.7514,30100.0
2011-04-05 15:10:00,55.25,55.3,55.23,55.28,25800.0,39.7442,39.7802,39.7298,39.7658,25800.0
2011-04-05 15:20:00,55.27,55.38,55.27,55.31,60000.0,39.7586,39.8378,39.7586,39.7874,60000.0
2011-04-05 15:30:00,55.31,55.32,55.26,55.29,39700.0,39.7874,39.7946,39.7514,39.773,39700.0
2011-04-05 15:40:00,55.28,55.34,55.26,55.34,53400.0,39.7658,39.809,39.7514,39.809,53400.0
2011-04-05 15:50:00,55.33,55.36,55.31,55.33,77400.0,39.8018,39.8234,39.7874,39.8018,77400.0
2011-04-06 09:30:00,55.45,55.52,55.32,55.47,33100.0,39.8881,39.9385,39.7946,39.9025,33100.0
2011-04-06 09:40:00,55.46,55.51,55.4,55.44,16200.0,39.8953,39.9313,39.8521,39.8809,16200.0
2011-04-06 09:50:00,55.42,55.52,55.4,55.5,15100.0,39.8665,39.9385,39.8521,39.9241,15100.0
2011-04-06 10:00:00,55.48,55.54,55.45,55.51,15400.0,39.9097,39.9528,39.8881,39.9313,15400.0
2011-04-06 10:10:00,55.51,55.57,55.48,55.56,14300.0,39.9313,39.9744,39.9097,39.9672,14300.0
2011-04-06 10:20:00,55.56,55.69,55.55,55.67,21300.0,39.9672,40.0607,39.96,40.0464,21300.0
2011-04-06 10:30:00,55.69,55.79,55.69,55.79,21100.0,40.0607,40.1327,40.0607,40.1327,21100.0
2011-04-06 10:40:00,55.8,55.87,55.78,55.79,23000.0,40.1399,40.1902,40.1255,40.1327,23000.0
2011-04-06 10:50:00,55.79,55.83,55.77,55.81,20700.0,40.1327,40.1615,40.1183,40.1471,20700.0
2011-04-06 11:00:00,55.81,55.86,55.75,55.76,32300.0,40.1471,40.183,40.1039,40.1111,32300.0
2011-04-06 11:10:00,55.75,55.76,55.69,55.71,15500.0,40.1039,40.1111,40.0607,40.0751,15500.0
2011-04-06 11:20:00,55.71,55.77,55.7,55.74,34000.0,40.0751,40.1183,40.0679,40.0967,34000.0
2011-04-06 11:30:00,55.73,55.79,55.71,55.77,39100.0,40.0895,40.1327,40.0751,40.1183,39100.0
2011-04-06 11:40:00,55.77,55.77,55.62,55.64,26700.0,40.1183,40.1183,40.0104,40.0248,26700.0
2011-04-06 11:50:00,55.65,55.65,55.59,55.59,22000.0,40.032,40.032,39.9888,39.9888,22000.0
2011-04-06 12:00:00,55.58,55.6,55.55,55.57,8600.0,39.9816,39.996,39.96,39.9744,8600.0
2011-04-06 12:10:00,55.59,55.62,55.59,55.61,23100.0,39.9888,40.0104,39.9888,40.0032,23100.0
2011-04-06 12:20:00,55.61,55.61,55.53,55.59,20700.0,40.0032,40.0032,39.9457,39.9888,20700.0
2011-04-06 12:30:00,55.59,55.65,55.59,55.65,10500.0,39.9888,40.032,39.9888,40.032,10500.0
2011-04-06 12:40:00,55.65,55.68,55.65,55.68,7900.0,40.032,40.0536,40.032,40.0536,7900.0
2011-04-06 12:50:00,55.68,55.75,55.68,55.74,7500.0,40.0536,40.1039,40.0536,40.0967,7500.0
2011-04-06 13:00:00,55.74,55.76,55.72,55.76,6400.0,40.0967,40.1111,40.0823,40.1111,6400.0
2011-04-06 13:10:00,55.76,55.78,55.75,55.77,19100.0,40.1111,40.1255,40.1039,40.1183,19100.0
2011-04-06 13:20:00,55.77,55.95,55.77,55.94,38500.0,40.1183,40.2478,40.1183,40.2406,38500.0
2011-04-06 13:30:00,55.94,55.97,55.87,55.87,49100.0,40.2406,40.2622,40.1902,40.1902,49100.0
2011-04-06 13:40:00,55.87,55.9,55.86,55.9,10900.0,40.1902,40.2118,40.183,40.2118,10900.0
2011-04-06 13:50:00,55.89,55.96,55.89,55.94,14300.0,40.2046,40.255,40.2046,40.2406,14300.0
2011-04-06 14:00:00,55.94,55.95,55.88,55.93,27600.0,40.2406,40.2478,40.1974,40.2334,27600.0
2011-04-06 14:10:00,55.93,55.96,55.93,55.93,24500.0,40.2334,40.255,40.2334,40.2334,24500.0
2011-04-06 14:20:00,55.93,55.94,55.93,55.93,14500.0,40.2334,40.2406,40.2334,40.2334,14500.0
2011-04-06 14:30:00,55.93,55.95,55.9,55.9,24100.0,40.2334,40.2478,40.2118,40.2118,24100.0
2011-04-06 14:40:00,55.9,55.9,55.85,55.87,19300.0,40.2118,40.2118,40.1758,40.1902,19300.0
2011-04-06 14:50:00,55.87,55.88,55.8,55.83,14200.0,40.1902,40.1974,40.1399,40.1615,14200.0
2011-04-06 15:00:00,55.82,55.83,55.74,55.74,18600.0,40.1543,40.1615,40.0967,40.0967,18600.0
2011-04-06 15:10:00,55.74,55.78,55.72,55.72,20200.0,40.0967,40.1255,40.0823,40.0823,20200.0
2011-04-06 15:20:00,55.73,55.75,55.66,55.67,46600.0,40.0895,40.1039,40.0392,40.0464,46600.0
2011-04-06 15:30:00,55.66,55.72,55.66,55.7,26700.0,40.0392,40.0823,40.0392,40.0679,26700.0
2011-04-06 15:40:00,55.7,55.73,55.65,55.66,63600.0,40.0679,40.0895,40.032,40.0392,63600.0
2011-04-06 15:50:00,55.65,55.74,55.65,55.68,63600.0,40.032,40.0967,40.032,40.0536,63600.0
2011-04-07 09:30:00,55.52,55.54,55.37,55.37,22800.0,39.9385,39.9528,39.8306,39.8306,22800.0
2011-04-07 09:40:00,55.35,55.49,55.33,55.36,20100.0,39.8162,39.9169,39.8018,39.8234,20100.0
2011-04-07 09:50:00,55.36,55.46,55.36,55.44,22200.0,39.8234,39.8953,39.8234,39.8809,22200.0
2011-04-07 10:00:00,55.43,55.52,55.39,55.48,25800.0,39.8737,39.9385,39.8449,39.9097,25800.0
2011-04-07 10:10:00,55.5,55.5,55.39,55.42,20300.0,39.9241,39.9241,39.8449,39.8665,20300.0
2011-04-07 10:20:00,55.41,55.45,55.39,55.42,14100.0,39.8593,39.8881,39.8449,39.8665,14100.0
2011-04-07 10:30:00,55.43,55.48,55.38,55.41,33400.0,39.8737,39.9097,39.8378,39.8593,33400.0
2011-04-07 10:40:00,55.4,55.49,55.37,55.47,40100.0,39.8521,39.9169,39.8306,39.9025,40100.0
2011-04-07 10:50:00,55.46,55.48,55.39,55.44,24300.0,39.8953,39.9097,39.8449,39.8809,24300.0
2011-04-07 11:00:00,55.44,55.46,55.4,55.42,16400.0,39.8809,39.8953,39.8521,39.8665,16400.0
2011-04-07 11:10:00,55.43,55.47,55.41,55.42,11500.0,39.8737,39.9025,39.8593,39.8665,11500.0
2011-04-07 11:20:00,55.42,55.47,55.41,55.41,9600.0,39.8665,39.9025,39.8593,39.8593,9600.0
2011-04-07 11:30:00,55.41,55.42,55.37,55.4,34100.0,39.8593,39.8665,39.8306,39.8521,34100.0
2011-04-07 11:40:00,55.4,55.45,55.37,55.41,43600.0,39.8521,39.8881,39.8306,39.8593,43600.0
2011-04-07 11:50:00,55.41,55.47,55.38,55.46,8800.0,39.8593,39.9025,39.8378,39.8953,8800.0
2011-04-07 12:00:00,55.45,55.47,55.41,55.45,9900.0,39.8881,39.9025,39.8593,39.8881,9900.0
2011-04-07 12:10:00,55.43,55.44,55.41,55.44,6100.0,39.8737,39.8809,39.8593,39.8809,6100.0
2011-04-07 12:20:00,55.45,55.61,55.45,55.58,20800.0,39.8881,40.0032,39.8881,39.9816,20800.0
2011-04-07 12:30:00,55.58,55.63,55.56,55.63,13100.0,39.9816,40.0176,39.9672,40.0176,13100.0
2011-04-07 12:40:00,55.62,55.63,55.56,55.56,11200.0,40.0104,40.0176,39.9672,39.9672,11200.0
2011-04-07 12:50:00,55.56,55.58,55.55,55.56,5800.0,39.9672,39.9816,39.96,39.9672,5800.0
2011-04-07 13:00:00,55.57,55.58,55.5,55.52,7600.0,39.9744,39.9816,39.9241,39.9385,7600.0
2011-04-07 13:10:00,55.53,55.53,55.48,55.51,12600.0,39.9457,39.9457,39.9097,39.9313,12600.0
2011-04-07 13:20:00,55.5,55.52,55.49,55.5,8900.0,39.9241,39.9385,39.9169,39.9241,8900.0
2011-04-07 13:30:00,55.5,55.52,55.5,55.5,8300.0,39.9241,39.9385,39.9241,39.9241,8300.0
2011-04-07 13:40:00,55.51,55.51,55.49,55.51,16700.0,39.9313,39.9313,39.9169,39.9313,16700.0
2011-04-07 13:50:00,55.5,55.56,55.49,55.51,12000.0,39.9241,39.9672,39.9169,39.9313,12000.0
2011-04-07 14:00:00,55.52,55.54,55.5,55.51,5300.0,39.9385,39.9528,39.9241,39.9313,5300.0
2011-04-07 14:10:00,55.5,55.5,55.44,55.47,12100.0,39.9241,39.9241,39.8809,39.9025,12100.0
2011-04-07 14:20:00,55.47,55.48,55.43,55.44,14000.0,39.9025,39.9097,39.8737,39.8809,14000.0
2011-04-07 14:30:00,55.44,55.47,55.43,55.45,14100.0,39.8809,39.9025,39.8737,39.8881,14100.0
2011-04-07 14:40:00,55.45,55.47,55.41,55.44,18900.0,39.8881,39.9025,39.8593,39.8809,18900.0
2011-04-07 14:50:00,55.44,55.48,55.44,55.48,13600.0,39.8809,39.9097,39.8809,39.9097,13600.0
2011-04-07 15:00:00,55.49,55.49,55.44,55.46,17100.0,39.9169,39.9169,39.8809,39.8953,17100.0
2011-04-07 15:10:00,55.45,55.53,55.45,55.52,16800.0,39.8881,39.9457,39.8881,39.9385,16800.0
2011-04-07 15:20:00,55.52,55.53,55.44,55.5,26000.0,39.9385,39.9457,39.8809,39.9241,26000.0
2011-04-07 15:30:00,55.5,55.52,55.47,55.52,30500.0,39.9241,39.9385,39.9025,39.9385,30500.0
2011-04-07 15:40:00,55.51,55.61,55.51,55.61,76500.0,39.9313,40.0032,39.9313,40.0032,76500.0
2011-04-07 15:50:00,55.6,55.69,55.6,55.69,125200.0,39.996,40.0607,39.996,40.0607,125200.0
2011-04-08 09:30:00,55.6,55.66,55.47,55.63,23400.0,39.996,40.0392,39.9025,40.0176,23400.0
2011-04-08 09:40:00,55.65,55.67,55.52,55.57,30100.0,40.032,40.0464,39.9385,39.9744,30100.0
2011-04-08 09:50:00,55.55,55.61,55.54,55.61,11100.0,39.96,40.0032,39.9528,40.0032,11100.0
2011-04-08 10:00:00,55.62,55.72,55.62,55.69,15800.0,40.0104,40.0823,40.0104,40.0607,15800.0
2011-04-08 10:10:00,55.69,55.86,55.69,55.81,20500.0,40.0607,40.183,40.0607,40.1471,20500.0
2011-04-08 10:20:00,55.81,55.85,55.72,55.82,21000.0,40.1471,40.1758,40.0823,40.1543,21000.0
2011-04-08 10:30:00,55.81,55.82,55.77,55.79,6800.0,40.1471,40.1543,40.1183,40.1327,6800.0
2011-04-08 10:40:00,55.79,55.85,55.77,55.85,15400.0,40.1327,40.1758,40.1183,40.1758,15400.0
2011-04-08 10:50:00,55.84,56.04,55.84,55.95,91700.0,40.1687,40.3125,40.1687,40.2478,91700.0
2011-04-08 11:00:00,55.95,56.03,55.92,55.99,31200.0,40.2478,40.3053,40.2262,40.2766,31200.0
2011-04-08 11:10:00,55.99,56.02,55.98,56.0,25900.0,40.2766,40.2981,40.2694,40.2837,25900.0
2011-04-08 11:20:00,56.0,56.03,56.0,56.03,19000.0,40.2837,40.3053,40.2837,40.3053,19000.0
2011-04-08 11:30:00,56.02,56.08,56.01,56.05,63800.0,40.2981,40.3413,40.2909,40.3197,63800.0
2011-04-08 11:40:00,56.05,56.09,56.04,56.07,12700.0,40.3197,40.3485,40.3125,40.3341,12700.0
2011-04-08 11:50:00,56.08,56.12,56.08,56.09,25500.0,40.3413,40.3701,40.3413,40.3485,25500.0
2011-04-08 12:00:00,56.09,56.12,56.08,56.09,22700.0,40.3485,40.3701,40.3413,40.3485,22700.0
2011-04-08 12:10:00,56.1,56.15,56.1,56.12,9700.0,40.3557,40.3917,40.3557,40.3701,9700.0
2011-04-08 12:20:00,56.12,56.12,56.08,56.09,22900.0,40.3701,40.3701,40.3413,40.3485,22900.0
2011-04-08 12:30:00,56.1,56.1,56.09,56.09,11500.0,40.3557,40.3557,40.3485,40.3485,11500.0
2011-04-08 12:40:00,56.09,56.14,56.09,56.1,26700.0,40.3485,40.3845,40.3485,40.3557,26700.0
2011-04-08 12:50:00,56.1,56.1,55.97,55.99,13700.0,40.3557,40.3557,40.2622,40.2766,13700.0
2011-04-08 13:00:00,55.99,55.99,55.92,55.94,14200.0,40.2766,40.2766,40.2262,40.2406,14200.0
2011-04-08 13:10:00,55.93,55.99,55.93,55.97,21100.0,40.2334,40.2766,40.2334,40.2622,21100.0
2011-04-08 13:20:00,55.97,55.98,55.96,55.97,11200.0,40.2622,40.2694,40.255,40.2622,11200.0
2011-04-08 13:30:00,55.98,56.06,55.95,56.01,68100.0,40.2694,40.3269,40.2478,40.2909,68100.0
2011-04-08 13:40:00,56.01,56.02,55.95,55.96,19900.0,40.2909,40.2981,40.2478,40.255,19900.0
2011-04-08 13:50:00,55.97,55.99,55.95,55.95,20600.0,40.2622,40.2766,40.2478,40.2478,20600.0
2011-04-08 14:00:00,55.96,56.0,55.95,55.98,27100.0,40.255,40.2837,40.2478,40.2694,27100.0
2011-04-08 14:10:00,55.96,55.96,55.83,55.84,12800.0,40.255,40.255,40.1615,40.1687,12800.0
2011-04-08 14:20:00,55.84,55.84,55.74,55.74,10800.0,40.1687,40.1687,40.0967,40.0967,10800.0
2011-04-08 14:30:00,55.75,55.76,55.67,55.69,11300.0,40.1039,40.1111,40.0464,40.0607,11300.0
2011-04-08 14:40:00,55.69,55.7,55.65,55.65,11000.0,40.0607,40.0679,40.032,40.032,11000.0
2011-04-08 14:50:00,55.65,55.66,55.61,55.62,28200.0,40.032,40.0392,40.0032,40.0104,28200.0
2011-04-08 15:00:00,55.62,55.65,55.59,55.6,17200.0,40.0104,40.032,39.9888,39.996,17200.0
2011-04-08 15:10:00,55.59,55.61,55.56,55.58,15900.0,39.9888,40.0032,39.9672,39.9816,15900.0
2011-04-08 15:20:00,55.59,55.6,55.55,55.57,36800.0,39.9888,39.996,39.96,39.9744,36800.0
2011-04-08 15:30:00,55.58,55.66,55.57,55.6,26800.0,39.9816,40.0392,39.9744,39.996,26800.0
2011-04-08 15:40:00,55.6,55.69,55.59,55.67,31700.0,39.996,40.0607,39.9888,40.0464,31700.0
2011-04-08 15:50:00,55.67,55.79,55.67,55.71,66200.0,40.0464,40.1327,40.0464,40.0751,66200.0
2011-04-11 09:30:00,55.99,56.13,55.76,55.86,77000.0,40.2766,40.3773,40.1111,40.183,77000.0
2011-04-11 09:40:00,55.87,56.0,55.85,55.97,53800.0,40.1902,40.2837,40.1758,40.2622,53800.0
2011-04-11 09:50:00,55.98,55.99,55.77,55.81,39400.0,40.2694,40.2766,40.1183,40.1471,39400.0
2011-04-11 10:00:00,55.81,55.91,55.8,55.91,52800.0,40.1471,40.219,40.1399,40.219,52800.0
2011-04-11 10:10:00,55.92,56.18,55.91,56.16,72800.0,40.2262,40.4132,40.219,40.3988,72800.0
2011-04-11 10:20:00,56.15,56.16,56.0,56.01,56100.0,40.3917,40.3988,40.2837,40.2909,56100.0
2011-04-11 10:30:00,56.02,56.13,56.01,56.1,35900.0,40.2981,40.3773,40.2909,40.3557,35900.0
2011-04-11 10:40:00,56.1,56.17,56.09,56.17,35600.0,40.3557,40.406,40.3485,40.406,35600.0
2011-04-11 10:50:00,56.17,56.21,56.12,56.12,52100.0,40.406,40.4348,40.3701,40.3701,52100.0
2011-04-11 11:00:00,56.13,56.18,56.12,56.16,27300.0,40.3773,40.4132,40.3701,40.3988,27300.0
2011-04-11 11:10:00,56.16,56.18,56.13,56.14,16600.0,40.3988,40.4132,40.3773,40.3845,16600.0
2011-04-11 11:20:00,56.14,56.26,56.14,56.25,35200.0,40.3845,40.4708,40.3845,40.4636,35200.0
2011-04-11 11:30:00,56.25,56.27,56.23,56.26,21900.0,40.4636,40.478,40.4492,40.4708,21900.0
2011-04-11 11:40:00,56.26,56.28,56.23,56.26,20700.0,40.4708,40.4852,40.4492,40.4708,20700.0
2011-04-11 11:50:00,56.26,56.28,56.25,56.25,17900.0,40.4708,40.4852,40.4636,40.4636,17900.0
2011-04-11 12:00:00,56.25,56.27,56.24,56.27,28100.0,40.4636,40.478,40.4564,40.478,28100.0
2011-04-11 12:10:00,56.28,56.28,56.12,56.13,26900.0,40.4852,40.4852,40.3701,40.3773,26900.0
2011-04-11 12:20:00,56.13,56.13,56.09,56.1,17000.0,40.3773,40.3773,40.3485,40.3557,17000.0
2011-04-11 12:30:00,56.11,56.12,56.08,56.09,12900.0,40.3629,40.3701,40.3413,40.3485,12900.0
2011-04-11 12:40:00,56.09,56.12,56.08,56.11,16500.0,40.3485,40.3701,40.3413,40.3629,16500.0
2011-04-11 12:50:00,56.11,56.2,56.11,56.18,17800.0,40.3629,40.4276,40.3629,40.4132,17800.0
2011-04-11 13:00:00,56.17,56.22,56.15,56.21,24600.0,40.406,40.442,40.3917,40.4348,24600.0
2011-04-11 13:10:00,56.2,56.22,56.18,56.22,11900.0,40.4276,40.442,40.4132,40.442,11900.0
2011-04-11 13:20:00,56.21,56.29,56.21,56.23,31600.0,40.4348,40.4924,40.4348,40.4492,31600.0
2011-04-11 13:30:00,56.23,56.24,56.22,56.24,12700.0,40.4492,40.4564,40.442,40.4564,12700.0
2011-04-11 13:40:00,56.23,56.28,56.23,56.27,14900.0,40.4492,40.4852,40.4492,40.478,14900.0
2011-04-11 13:50:00,56.26,56.32,56.25,56.31,24800.0,40.4708,40.5139,40.4636,40.5067,24800.0
2011-04-11 14:00:00,56.3,56.33,56.3,56.32,17800.0,40.4996,40.5211,40.4996,40.5139,17800.0
2011-04-11 14:10:00,56.32,56.36,56.31,56.32,19000.0,40.5139,40.5427,40.5067,40.5139,19000.0
2011-04-11 14:20:00,56.32,56.42,56.31,56.38,34300.0,40.5139,40.5859,40.5067,40.5571,34300.0
2011-04-11 14:30:00,56.38,56.44,56.37,56.43,32300.0,40.5571,40.6003,40.5499,40.5931,32300.0
2011-04-11 14:40:00,56.43,56.48,56.41,56.42,47300.0,40.5931,40.629,40.5787,40.5859,47300.0
2011-04-11 14:50:00,56.42,56.48,56.42,56.47,34800.0,40.5859,40.629,40.5859,40.6218,34800.0
2011-04-11 15:00:00,56.47,56.47,56.36,56.36,17300.0,40.6218,40.6218,40.5427,40.5427,17300.0
2011-04-11 15:10:00,56.37,56.37,56.27,56.27,32700.0,40.5499,40.5499,40.478,40.478,32700.0
2011-04-11 15:20:00,56.28,56.28,56.22,56.22,23500.0,40.4852,40.4852,40.442,40.442,23500.0
2011-04-11 15:30:00,56.22,56.24,56.17,56.17,26000.0,40.442,40.4564,40.406,40.406,26000.0
2011-04-11 15:40:00,56.18,56.18,56.11,56.14,50300.0,40.4132,40.4132,40.3629,40.3845,50300.0
2011-04-11 15:50:00,56.14,56.19,56.09,56.13,81300.0,40.3845,40.4204,40.3485,40.3773,81300.0
2011-04-12 09:30:00,55.96,56.3,55.95,56.27,22000.0,40.255,40.4996,40.2478,40.478,22000.0
2011-04-12 09:40:00,56.28,56.38,56.16,56.27,39800.0,40.4852,40.5571,40.3988,40.478,39800.0
2011-04-12 09:50:00,56.26,56.33,56.13,56.22,20600.0,40.4708,40.5211,40.3773,40.442,20600.0
2011-04-12 10:00:00,56.23,56.38,56.19,56.38,33600.0,40.4492,40.5571,40.4204,40.5571,33600.0
2011-04-12 10:10:00,56.38,56.44,56.2,56.2,33900.0,40.5571,40.6003,40.4276,40.4276,33900.0
2011-04-12 10:20:00,56.2,56.29,56.2,56.24,17000.0,40.4276,40.4924,40.4276,40.4564,17000.0
2011-04-12 10:30:00,56.24,56.35,56.24,56.28,14800.0,40.4564,40.5355,40.4564,40.4852,14800.0
2011-04-12 10:40:00,56.27,56.36,56.26,56.36,27800.0,40.478,40.5427,40.4708,40.5427,27800.0
2011-04-12 10:50:00,56.37,56.51,56.36,56.49,22200.0,40.5499,40.6506,40.5427,40.6362,22200.0
2011-04-12 11:00:00,56.49,56.58,56.49,56.54,27600.0,40.6362,40.701,40.6362,40.6722,27600.0
2011-04-12 11:10:00,56.56,56.6,56.54,56.57,22500.0,40.6866,40.7154,40.6722,40.6938,22500.0
2011-04-12 11:20:00,56.56,56.58,56.48,56.51,24700.0,40.6866,40.701,40.629,40.6506,24700.0
2011-04-12 11:30:00,56.51,56.55,56.42,56.55,19200.0,40.6506,40.6794,40.5859,40.6794,19200.0
2011-04-12 11:40:00,56.56,56.59,56.55,56.58,16500.0,40.6866,40.7082,40.6794,40.701,16500.0
2011-04-12 11:50:00,56.59,56.61,56.54,56.55,28600.0,40.7082,40.7226,40.6722,40.6794,28600.0
2011-04-12 12:00:00,56.56,56.57,56.46,56.46,21500.0,40.6866,40.6938,40.6147,40.6147,21500.0
2011-04-12 12:10:00,56.47,56.5,56.44,56.48,14100.0,40.6218,40.6434,40.6003,40.629,14100.0
2011-04-12 12:20:00,56.48,56.49,56.43,56.46,12600.0,40.629,40.6362,40.5931,40.6147,12600.0
2011-04-12 12:30:00,56.46,56.46,56.37,56.41,17100.0,40.6147,40.6147,40.5499,40.5787,17100.0
2011-04-12 12:40:00,56.39,56.44,56.36,56.4,14200.0,40.5643,40.6003,40.5427,40.5715,14200.0
2011-04-12 12:50:00,56.4,56.41,56.35,56.38,6000.0,40.5715,40.5787,40.5355,40.5571,6000.0
2011-04-12 13:00:00,56.38,56.49,56.37,56.41,38600.0,40.5571,40.6362,40.5499,40.5787,38600.0
2011-04-12 13:10:00,56.42,56.48,56.3,56.36,64500.0,40.5859,40.629,40.4996,40.5427,64500.0
2011-04-12 13:20:00,56.36,56.48,56.34,56.35,45500.0,40.5427,40.629,40.5283,40.5355,45500.0
2011-04-12 13:30:00,56.36,56.43,56.32,56.34,21700.0,40.5427,40.5931,40.5139,40.5283,21700.0
2011-04-12 13:40:00,56.34,56.43,56.28,56.39,50800.0,40.5283,40.5931,40.4852,40.5643,50800.0
2011-04-12 13:50:00,56.39,56.52,56.39,56.46,19000.0,40.5643,40.6578,40.5643,40.6147,19000.0
2011-04-12 14:00:00,56.45,56.5,56.44,56.47,17500.0,40.6075,40.6434,40.6003,40.6218,17500.0
2011-04-12 14:10:00,56.46,56.52,56.45,56.5,11700.0,40.6147,40.6578,40.6075,40.6434,11700.0
2011-04-12 14:20:00,56.49,56.53,56.46,56.52,15300.0,40.6362,40.665,40.6147,40.6578,15300.0
2011-04-12 14:30:00,56.53,56.53,56.49,56.5,11700.0,40.665,40.665,40.6362,40.6434,11700.0
2011-04-12 14:40:00,56.5,56.52,56.49,56.49,15800.0,40.6434,40.6578,40.6362,40.6362,15800.0
2011-04-12 14:50:00,56.48,56.5,56.46,56.5,14600.0,40.629,40.6434,40.6147,40.6434,14600.0
2011-04-12 15:00:00,56.51,56.52,56.43,56.45,15100.0,40.6506,40.6578,40.5931,40.6075,15100.0
2011-04-12 15:10:00,56.44,56.44,56.39,56.39,24400.0,40.6003,40.6003,40.5643,40.5643,24400.0
2011-04-12 15:20:00,56.38,56.39,56.26,56.26,35300.0,40.5571,40.5643,40.4708,40.4708,35300.0
2011-04-12 15:30:00,56.26,56.3,56.22,56.3,27400.0,40.4708,40.4996,40.442,40.4996,27400.0
2011-04-12 15:40:00,56.3,56.36,56.27,56.29,41200.0,40.4996,40.5427,40.478,40.4924,41200.0
2011-04-12 15:50:00,56.28,56.36,56.28,56.32,62200.0,40.4852,40.5427,40.4852,40.5139,62200.0
2011-04-13 09:30:00,56.32,56.48,56.3,56.48,36300.0,40.5139,40.629,40.4996,40.629,36300.0
2011-04-13 09:40:00,56.44,56.64,56.44,56.63,12600.0,40.6003,40.7441,40.6003,40.7369,12600.0
2011-04-13 09:50:00,56.62,56.62,56.5,56.53,14700.0,40.7297,40.7297,40.6434,40.665,14700.0
2011-04-13 10:00:00,56.53,56.56,56.5,56.52,18800.0,40.665,40.6866,40.6434,40.6578,18800.0
2011-04-13 10:10:00,56.54,56.61,56.48,56.54,25400.0,40.6722,40.7226,40.629,40.6722,25400.0
2011-04-13 10:20:00,56.54,56.58,56.4,56.58,46300.0,40.6722,40.701,40.5715,40.701,46300.0
2011-04-13 10:30:00,56.58,56.65,56.52,56.59,64000.0,40.701,40.7513,40.6578,40.7082,64000.0
2011-04-13 10:40:00,56.6,56.7,56.59,56.6,23100.0,40.7154,40.7873,40.7082,40.7154,23100.0
2011-04-13 10:50:00,56.6,56.68,56.52,56.54,36100.0,40.7154,40.7729,40.6578,40.6722,36100.0
2011-04-13 11:00:00,56.53,56.53,56.48,56.5,11200.0,40.665,40.665,40.629,40.6434,11200.0
2011-04-13 11:10:00,56.5,56.54,56.5,56.52,16900.0,40.6434,40.6722,40.6434,40.6578,16900.0
2011-04-13 11:20:00,56.52,56.52,56.46,56.48,20400.0,40.6578,40.6578,40.6147,40.629,20400.0
2011-04-13 11:30:00,56.48,56.5,56.45,56.47,16700.0,40.629,40.6434,40.6075,40.6218,16700.0
2011-04-13 11:40:00,56.48,56.53,56.48,56.52,13000.0,40.629,40.665,40.629,40.6578,13000.0
2011-04-13 11:50:00,56.52,56.61,56.52,56.58,24000.0,40.6578,40.7226,40.6578,40.701,24000.0
2011-04-13 12:00:00,56.59,56.63,56.56,56.6,52700.0,40.7082,40.7369,40.6866,40.7154,52700.0
2011-04-13 12:10:00,56.6,56.63,56.6,56.62,7900.0,40.7154,40.7369,40.7154,40.7297,7900.0
2011-04-13 12:20:00,56.62,56.62,56.57,56.57,15700.0,40.7297,40.7297,40.6938,40.6938,15700.0
2011-04-13 12:30:00,56.57,56.58,56.52,56.57,15300.0,40.6938,40.701,40.6578,40.6938,15300.0
2011-04-13 12:40:00,56.57,56.6,56.55,56.59,14200.0,40.6938,40.7154,40.6794,40.7082,14200.0
2011-04-13 12:50:00,56.59,56.63,56.59,56.63,9400.0,40.7082,40.7369,40.7082,40.7369,9400.0
2011-04-13 13:00:00,56.64,56.69,56.59,56.6,38200.0,40.7441,40.7801,40.7082,40.7154,38200.0
2011-04-13 13:10:00,56.6,56.6,56.54,56.54,9600.0,40.7154,40.7154,40.6722,40.6722,9600.0
2011-04-13 13:20:00,56.54,56.56,56.52,56.52,9400.0,40.6722,40.6866,40.6578,40.6578,9400.0
2011-04-13 13:30:00,56.53,56.55,56.53,56.54,10500.0,40.665,40.6794,40.665,40.6722,10500.0
2011-04-13 13:40:00,56.54,56.62,56.54,56.61,11600.0,40.6722,40.7297,40.6722,40.7226,11600.0
2011-04-13 13:50:00,56.61,56.61,56.5,56.51,13000.0,40.7226,40.7226,40.6434,40.6506,13000.0
2011-04-13 14:00:00,56.52,56.62,56.51,56.62,11600.0,40.6578,40.7297,40.6506,40.7297,11600.0
2011-04-13 14:10:00,56.62,56.62,56.51,56.53,13200.0,40.7297,40.7297,40.6506,40.665,13200.0
2011-04-13 14:20:00,56.53,56.63,56.53,56.6,17100.0,40.665,40.7369,40.665,40.7154,17100.0
2011-04-13 14:30:00,56.61,56.63,56.59,56.61,8300.0,40.7226,40.7369,40.7082,40.7226,8300.0
2011-04-13 14:40:00,56.61,56.7,56.61,56.69,21900.0,40.7226,40.7873,40.7226,40.7801,21900.0
2011-04-13 14:50:00,56.69,56.73,56.68,56.68,17000.0,40.7801,40.8089,40.7729,40.7729,17000.0
2011-04-13 15:00:00,56.69,56.74,56.67,56.67,16600.0,40.7801,40.8161,40.7657,40.7657,16600.0
2011-04-13 15:10:00,56.68,56.71,56.64,56.68,21600.0,40.7729,40.7945,40.7441,40.7729,21600.0
2011-04-13 15:20:00,56.68,56.68,56.63,56.65,16400.0,40.7729,40.7729,40.7369,40.7513,16400.0
2011-04-13 15:30:00,56.65,56.65,56.63,56.65,19700.0,40.7513,40.7513,40.7369,40.7513,19700.0
2011-04-13 15:40:00,56.66,56.66,56.53,56.53,54500.0,40.7585,40.7585,40.665,40.665,54500.0
2011-04-13 15:50:00,56.53,56.54,56.48,56.53,92400.0,40.665,40.6722,40.629,40.665,92400.0
2011-04-14 09:30:00,56.49,56.59,56.37,56.5,16900.0,40.6362,40.7082,40.5499,40.6434,16900.0
2011-04-14 09:40:00,56.52,56.6,56.44,56.56,16200.0,40.6578,40.7154,40.6003,40.6866,16200.0
2011-04-14 09:50:00,56.56,56.69,56.47,56.67,18500.0,40.6866,40.7801,40.6218,40.7657,18500.0
2011-04-14 10:00:00,56.65,56.73,56.63,56.7,19300.0,40.7513,40.8089,40.7369,40.7873,19300.0
2011-04-14 10:10:00,56.71,56.72,56.6,56.65,11400.0,40.7945,40.8017,40.7154,40.7513,11400.0
2011-04-14 10:20:00,56.68,56.72,56.64,56.7,14700.0,40.7729,40.8017,40.7441,40.7873,14700.0
2011-04-14 10:30:00,56.7,56.76,56.66,56.75,15500.0,40.7873,40.8305,40.7585,40.8233,15500.0
2011-04-14 10:40:00,56.75,56.78,56.69,56.78,15400.0,40.8233,40.8448,40.7801,40.8448,15400.0
2011-04-14 10:50:00,56.78,56.86,56.74,56.84,19800.0,40.8448,40.9024,40.8161,40.888,19800.0
2011-04-14 11:00:00,56.84,57.05,56.84,57.05,37200.0,40.888,41.0391,40.888,41.0391,37200.0
2011-04-14 11:10:00,57.06,57.1,56.96,57.01,36300.0,41.0463,41.075,40.9743,41.0103,36300.0
2011-04-14 11:20:00,57.01,57.08,56.96,57.01,24900.0,41.0103,41.0606,40.9743,41.0103,24900.0
2011-04-14 11:30:00,57.01,57.03,56.89,56.92,19600.0,41.0103,41.0247,40.924,40.9456,19600.0
2011-04-14 11:40:00,56.91,56.95,56.73,56.76,73400.0,40.9384,40.9671,40.8089,40.8305,73400.0
2011-04-14 11:50:00,56.76,56.77,56.72,56.75,25300.0,40.8305,40.8377,40.8017,40.8233,25300.0
2011-04-14 12:00:00,56.74,56.8,56.74,56.8,11100.0,40.8161,40.8592,40.8161,40.8592,11100.0
2011-04-14 12:10:00,56.8,56.95,56.8,56.95,15600.0,40.8592,40.9671,40.8592,40.9671,15600.0
2011-04-14 12:20:00,56.95,56.95,56.87,56.91,23100.0,40.9671,40.9671,40.9096,40.9384,23100.0
2011-04-14 12:30:00,56.92,56.97,56.87,56.88,18000.0,40.9456,40.9815,40.9096,40.9168,18000.0
2011-04-14 12:40:00,56.88,56.92,56.87,56.89,6000.0,40.9168,40.9456,40.9096,40.924,6000.0
2011-04-14 12:50:00,56.89,56.94,56.86,56.94,8400.0,40.924,40.9599,40.9024,40.9599,8400.0
2011-04-14 13:00:00,56.93,56.94,56.89,56.89,10900.0,40.9527,40.9599,40.924,40.924,10900.0
2011-04-14 13:10:00,56.9,56.91,56.87,56.88,22000.0,40.9312,40.9384,40.9096,40.9168,22000.0
2011-04-14 13:20:00,56.88,56.88,56.8,56.81,21200.0,40.9168,40.9168,40.8592,40.8664,21200.0
2011-04-14 13:30:00,56.82,56.83,56.81,56.82,7000.0,40.8736,40.8808,40.8664,40.8736,7000.0
2011-04-14 13:40:00,56.82,56.82,56.8,56.81,14800.0,40.8736,40.8736,40.8592,40.8664,14800.0
2011-04-14 13:50:00,56.82,56.82,56.76,56.76,23800.0,40.8736,40.8736,40.8305,40.8305,23800.0
2011-04-14 14:00:00,56.77,56.81,56.76,56.81,15300.0,40.8377,40.8664,40.8305,40.8664,15300.0
2011-04-14 14:10:00,56.81,56.82,56.8,56.8,9200.0,40.8664,40.8736,40.8592,40.8592,9200.0
2011-04-14 14:20:00,56.81,56.84,56.79,56.82,23200.0,40.8664,40.888,40.852,40.8736,23200.0
2011-04-14 14:30:00,56.82,56.87,56.82,56.87,23000.0,40.8736,40.9096,40.8736,40.9096,23000.0
2011-04-14 14:40:00,56.87,56.87,56.8,56.87,27500.0,40.9096,40.9096,40.8592,40.9096,27500.0
2011-04-14 14:50:00,56.87,56.9,56.85,56.86,18000.0,40.9096,40.9312,40.8952,40.9024,18000.0
2011-04-14 15:00:00,56.86,56.92,56.85,56.88,23500.0,40.9024,40.9456,40.8952,40.9168,23500.0
2011-04-14 15:10:00,56.87,56.88,56.85,56.85,25500.0,40.9096,40.9168,40.8952,40.8952,25500.0
2011-04-14 15:20:00,56.86,56.87,56.82,56.83,49500.0,40.9024,40.9096,40.8736,40.8808,49500.0
2011-04-14 15:30:00,56.84,56.89,56.79,56.88,70600.0,40.888,40.924,40.852,40.9168,70600.0
2011-04-14 15:40:00,56.88,56.88,56.78,56.78,76200.0,40.9168,40.9168,40.8448,40.8448,76200.0
2011-04-14 15:50:00,56.79,56.85,56.74,56.77,121400.0,40.852,40.8952,40.8161,40.8377,121400.0
2011-04-15 09:30:00,56.92,56.98,56.77,56.78,104400.0,40.9456,40.9887,40.8377,40.8448,104400.0
2011-04-15 09:40:00,56.79,56.87,56.63,56.71,19600.0,40.852,40.9096,40.7369,40.7945,19600.0
2011-04-15 09:50:00,56.71,56.95,56.67,56.95,18500.0,40.7945,40.9671,40.7657,40.9671,18500.0
2011-04-15 10:00:00,56.93,57.07,56.91,57.01,26500.0,40.9527,41.0535,40.9384,41.0103,26500.0
2011-04-15 10:10:00,57.02,57.17,56.99,57.06,26700.0,41.0175,41.1254,40.9959,41.0463,26700.0
2011-04-15 10:20:00,57.06,57.06,56.89,56.91,18500.0,41.0463,41.0463,40.924,40.9384,18500.0
2011-04-15 10:30:00,56.89,57.02,56.88,57.01,51700.0,40.924,41.0175,40.9168,41.0103,51700.0
2011-04-15 10:40:00,57.0,57.04,56.99,57.03,33400.0,41.0031,41.0319,40.9959,41.0247,33400.0
2011-04-15 10:50:00,57.03,57.17,57.02,57.17,15400.0,41.0247,41.1254,41.0175,41.1254,15400.0
2011-04-15 11:00:00,57.16,57.18,57.12,57.15,17100.0,41.1182,41.1326,41.0894,41.111,17100.0
2011-04-15 11:10:00,57.13,57.14,56.99,57.09,71000.0,41.0966,41.1038,40.9959,41.0678,71000.0
2011-04-15 11:20:00,57.09,57.14,57.09,57.12,9000.0,41.0678,41.1038,41.0678,41.0894,9000.0
2011-04-15 11:30:00,57.14,57.18,57.14,57.16,6600.0,41.1038,41.1326,41.1038,41.1182,6600.0
2011-04-15 11:40:00,57.16,57.17,57.13,57.13,9600.0,41.1182,41.1254,41.0966,41.0966,9600.0
2011-04-15 11:50:00,57.13,57.16,57.12,57.14,5600.0,41.0966,41.1182,41.0894,41.1038,5600.0
2011-04-15 12:00:00,57.15,57.16,57.13,57.15,10100.0,41.111,41.1182,41.0966,41.111,10100.0
2011-04-15 12:10:00,57.18,57.2,57.17,57.18,11000.0,41.1326,41.147,41.1254,41.1326,11000.0
2011-04-15 12:20:00,57.18,57.2,57.15,57.2,7800.0,41.1326,41.147,41.111,41.147,7800.0
2011-04-15 12:30:00,57.19,57.27,57.19,57.27,11900.0,41.1398,41.1973,41.1398,41.1973,11900.0
2011-04-15 12:40:00,57.26,57.26,57.24,57.25,10200.0,41.1901,41.1901,41.1757,41.1829,10200.0
2011-04-15 12:50:00,57.26,57.26,57.24,57.25,12500.0,41.1901,41.1901,41.1757,41.1829,12500.0
2011-04-15 13:00:00,57.25,57.28,57.19,57.2,15000.0,41.1829,41.2045,41.1398,41.147,15000.0
2011-04-15 13:10:00,57.2,57.23,57.17,57.21,20700.0,41.147,41.1686,41.1254,41.1542,20700.0
2011-04-15 13:20:00,57.21,57.21,57.2,57.21,3300.0,41.1542,41.1542,41.147,41.1542,3300.0
2011-04-15 13:30:00,57.21,57.25,57.18,57.24,10900.0,41.1542,41.1829,41.1326,41.1757,10900.0
2011-04-15 13:40:00,57.24,57.25,57.22,57.25,12600.0,41.1757,41.1829,41.1614,41.1829,12600.0
2011-04-15 13:50:00,57.25,57.25,57.21,57.21,8900.0,41.1829,41.1829,41.1542,41.1542,8900.0
2011-04-15 14:00:00,57.21,57.25,57.19,57.19,5400.0,41.1542,41.1829,41.1398,41.1398,5400.0
2011-04-15 14:10:00,57.2,57.22,57.18,57.22,8100.0,41.147,41.1614,41.1326,41.1614,8100.0
2011-04-15 14:20:00,57.22,57.25,57.18,57.18,10900.0,41.1614,41.1829,41.1326,41.1326,10900.0
2011-04-15 14:30:00,57.19,57.22,57.18,57.19,11200.0,41.1398,41.1614,41.1326,41.1398,11200.0
2011-04-15 14:40:00,57.18,57.21,57.16,57.16,9200.0,41.1326,41.1542,41.1182,41.1182,9200.0
2011-04-15 14:50:00,57.17,57.17,57.14,57.16,14500.0,41.1254,41.1254,41.1038,41.1182,14500.0
2011-04-15 15:00:00,57.16,57.18,57.15,57.18,9200.0,41.1182,41.1326,41.111,41.1326,9200.0
2011-04-15 15:10:00,57.18,57.2,57.14,57.17,17300.0,41.1326,41.147,41.1038,41.1254,17300.0
2011-04-15 15:20:00,57.16,57.23,57.16,57.23,27300.0,41.1182,41.1686,41.1182,41.1686,27300.0
2011-04-15 15:30:00,57.23,57.25,57.18,57.23,30900.0,41.1686,41.1829,41.1326,41.1686,30900.0
2011-04-15 15:40:00,57.23,57.3,57.21,57.22,35600.0,41.1686,41.2189,41.1542,41.1614,35600.0
2011-04-15 15:50:00,57.23,57.3,57.22,57.27,58200.0,41.1686,41.2189,41.1614,41.1973,58200.0
2011-04-18 09:30:00,56.92,56.93,56.6,56.62,39400.0,40.9456,40.9527,40.7154,40.7297,39400.0
2011-04-18 09:40:00,56.61,57.01,56.51,56.97,48000.0,40.7226,41.0103,40.6506,40.9815,48000.0
2011-04-18 09:50:00,57.0,57.03,56.77,56.95,51100.0,41.0031,41.0247,40.8377,40.9671,51100.0
2011-04-18 10:00:00,56.92,57.0,56.71,56.82,41900.0,40.9456,41.0031,40.7945,40.8736,41900.0
2011-04-18 10:10:00,56.81,56.91,56.78,56.85,26200.0,40.8664,40.9384,40.8448,40.8952,26200.0
2011-04-18 10:20:00,56.86,56.98,56.81,56.86,22500.0,40.9024,40.9887,40.8664,40.9024,22500.0
2011-04-18 10:30:00,56.86,56.91,56.76,56.76,17000.0,40.9024,40.9384,40.8305,40.8305,17000.0
2011-04-18 10:40:00,56.75,56.75,56.63,56.7,15100.0,40.8233,40.8233,40.7369,40.7873,15100.0
2011-04-18 10:50:00,56.67,56.73,56.53,56.55,19500.0,40.7657,40.8089,40.665,40.6794,19500.0
2011-04-18 11:00:00,56.55,56.64,56.55,56.59,18300.0,40.6794,40.7441,40.6794,40.7082,18300.0
2011-04-18 11:10:00,56.6,56.68,56.6,56.65,10800.0,40.7154,40.7729,40.7154,40.7513,10800.0
2011-04-18 11:20:00,56.64,56.66,56.58,56.66,13300.0,40.7441,40.7585,40.701,40.7585,13300.0
2011-04-18 11:30:00,56.66,56.66,56.56,56.57,16700.0,40.7585,40.7585,40.6866,40.6938,16700.0
2011-04-18 11:40:00,56.56,56.59,56.54,56.55,9500.0,40.6866,40.7082,40.6722,40.6794,9500.0
2011-04-18 11:50:00,56.56,56.63,56.54,56.61,11100.0,40.6866,40.7369,40.6722,40.7226,11100.0
2011-04-18 12:00:00,56.61,56.65,56.59,56.65,5100.0,40.7226,40.7513,40.7082,40.7513,5100.0
2011-04-18 12:10:00,56.63,56.64,56.58,56.61,7800.0,40.7369,40.7441,40.701,40.7226,7800.0
2011-04-18 12:20:00,56.6,56.6,56.55,56.56,7500.0,40.7154,40.7154,40.6794,40.6866,7500.0
2011-04-18 12:30:00,56.56,56.6,56.54,56.6,9300.0,40.6866,40.7154,40.6722,40.7154,9300.0
2011-04-18 12:40:00,56.59,56.59,56.55,56.56,7100.0,40.7082,40.7082,40.6794,40.6866,7100.0
2011-04-18 12:50:00,56.56,56.62,56.56,56.58,15500.0,40.6866,40.7297,40.6866,40.701,15500.0
2011-04-18 13:00:00,56.57,56.6,56.56,56.57,4600.0,40.6938,40.7154,40.6866,40.6938,4600.0
2011-04-18 13:10:00,56.57,56.57,56.51,56.55,7000.0,40.6938,40.6938,40.6506,40.6794,7000.0
2011-04-18 13:20:00,56.55,56.57,56.5,56.5,6700.0,40.6794,40.6938,40.6434,40.6434,6700.0
2011-04-18 13:30:00,56.51,56.57,56.5,56.55,7100.0,40.6506,40.6938,40.6434,40.6794,7100.0
2011-04-18 13:40:00,56.55,56.61,56.55,56.59,13600.0,40.6794,40.7226,40.6794,40.7082,13600.0
2011-04-18 13:50:00,56.59,56.65,56.58,56.65,8700.0,40.7082,40.7513,40.701,40.7513,8700.0
2011-04-18 14:00:00,56.65,56.65,56.58,56.63,12000.0,40.7513,40.7513,40.701,40.7369,12000.0
2011-04-18 14:10:00,56.62,56.65,56.6,56.64,16600.0,40.7297,40.7513,40.7154,40.7441,16600.0
2011-04-18 14:20:00,56.64,56.65,56.63,56.64,10900.0,40.7441,40.7513,40.7369,40.7441,10900.0
2011-04-18 14:30:00,56.64,56.65,56.6,56.65,20600.0,40.7441,40.7513,40.7154,40.7513,20600.0
2011-04-18 14:40:00,56.64,56.65,56.6,56.62,18500.0,40.7441,40.7513,40.7154,40.7297,18500.0
2011-04-18 14:50:00,56.61,56.65,56.61,56.62,15100.0,40.7226,40.7513,40.7226,40.7297,15100.0
2011-04-18 15:00:00,56.62,56.63,56.58,56.6,18600.0,40.7297,40.7369,40.701,40.7154,18600.0
2011-04-18 15:10:00,56.61,56.71,56.6,56.69,17500.0,40.7226,40.7945,40.7154,40.7801,17500.0
2011-04-18 15:20:00,56.69,56.74,56.64,56.69,20100.0,40.7801,40.8161,40.7441,40.7801,20100.0
2011-04-18 15:30:00,56.68,56.69,56.54,56.54,44000.0,40.7729,40.7801,40.6722,40.6722,44000.0
2011-04-18 15:40:00,56.53,56.59,56.52,56.56,47900.0,40.665,40.7082,40.6578,40.6866,47900.0
2011-04-18 15:50:00,56.56,56.62,56.51,56.53,72100.0,40.6866,40.7297,40.6506,40.665,72100.0
2011-04-19 09:30:00,56.68,56.69,56.52,56.57,25900.0,40.7729,40.7801,40.6578,40.6938,25900.0
2011-04-19 09:40:00,56.57,56.59,56.43,56.44,25700.0,40.6938,40.7082,40.5931,40.6003,25700.0
2011-04-19 09:50:00,56.44,56.44,56.37,56.42,18900.0,40.6003,40.6003,40.5499,40.5859,18900.0
2011-04-19 10:00:00,56.42,56.44,56.36,56.43,18600.0,40.5859,40.6003,40.5427,40.5931,18600.0
2011-04-19 10:10:00,56.43,56.46,56.39,56.45,12600.0,40.5931,40.6147,40.5643,40.6075,12600.0
2011-04-19 10:20:00,56.45,56.47,56.42,56.42,18900.0,40.6075,40.6218,40.5859,40.5859,18900.0
2011-04-19 10:30:00,56.41,56.43,56.34,56.42,22000.0,40.5787,40.5931,40.5283,40.5859,22000.0
2011-04-19 10:40:00,56.4,56.43,56.38,56.39,14600.0,40.5715,40.5931,40.5571,40.5643,14600.0
2011-04-19 10:50:00,56.39,56.41,56.25,56.28,25700.0,40.5643,40.5787,40.4636,40.4852,25700.0
2011-04-19 11:00:00,56.28,56.37,56.27,56.28,19000.0,40.4852,40.5499,40.478,40.4852,19000.0
2011-04-19 11:10:00,56.29,56.36,56.27,56.32,18100.0,40.4924,40.5427,40.478,40.5139,18100.0
2011-04-19 11:20:00,56.32,56.33,56.25,56.31,15600.0,40.5139,40.5211,40.4636,40.5067,15600.0
2011-04-19 11:30:00,56.31,56.39,56.31,56.38,9500.0,40.5067,40.5643,40.5067,40.5571,9500.0
2011-04-19 11:40:00,56.37,56.39,56.36,56.38,11100.0,40.5499,40.5643,40.5427,40.5571,11100.0
2011-04-19 11:50:00,56.38,56.4,56.31,56.33,17200.0,40.5571,40.5715,40.5067,40.5211,17200.0
2011-04-19 12:00:00,56.33,56.38,56.33,56.38,11900.0,40.5211,40.5571,40.5211,40.5571,11900.0
2011-04-19 12:10:00,56.37,56.42,56.36,56.42,16600.0,40.5499,40.5859,40.5427,40.5859,16600.0
2011-04-19 12:20:00,56.43,56.43,56.28,56.28,32900.0,40.5931,40.5931,40.4852,40.4852,32900.0
2011-04-19 12:30:00,56.29,56.29,56.17,56.18,22100.0,40.4924,40.4924,40.406,40.4132,22100.0
2011-04-19 12:40:00,56.19,56.29,56.19,56.28,10300.0,40.4204,40.4924,40.4204,40.4852,10300.0
2011-04-19 12:50:00,56.28,56.33,56.28,56.32,7400.0,40.4852,40.5211,40.4852,40.5139,7400.0
2011-04-19 13:00:00,56.33,56.43,56.33,56.42,6900.0,40.5211,40.5931,40.5211,40.5859,6900.0
2011-04-19 13:10:00,56.42,56.49,56.42,56.47,8100.0,40.5859,40.6362,40.5859,40.6218,8100.0
2011-04-19 13:20:00,56.48,56.49,56.46,56.46,9800.0,40.629,40.6362,40.6147,40.6147,9800.0
2011-04-19 13:30:00,56.46,56.46,56.42,56.44,8000.0,40.6147,40.6147,40.5859,40.6003,8000.0
2011-04-19 13:40:00,56.45,56.54,56.44,56.54,12000.0,40.6075,40.6722,40.6003,40.6722,12000.0
2011-04-19 13:50:00,56.53,56.55,56.53,56.55,3900.0,40.665,40.6794,40.665,40.6794,3900.0
2011-04-19 14:00:00,56.55,56.57,56.51,56.53,17600.0,40.6794,40.6938,40.6506,40.665,17600.0
2011-04-19 14:10:00,56.53,56.61,56.53,56.59,7600.0,40.665,40.7226,40.665,40.7082,7600.0
2011-04-19 14:20:00,56.59,56.63,56.59,56.62,8100.0,40.7082,40.7369,40.7082,40.7297,8100.0
2011-04-19 14:30:00,56.62,56.64,56.58,56.62,14900.0,40.7297,40.7441,40.701,40.7297,14900.0
2011-04-19 14:40:00,56.63,56.65,56.59,56.6,12900.0,40.7369,40.7513,40.7082,40.7154,12900.0
2011-04-19 14:50:00,56.61,56.65,56.61,56.62,12600.0,40.7226,40.7513,40.7226,40.7297,12600.0
2011-04-19 15:00:00,56.63,56.65,56.57,56.59,19700.0,40.7369,40.7513,40.6938,40.7082,19700.0
2011-04-19 15:10:00,56.58,56.58,56.51,56.51,18700.0,40.701,40.701,40.6506,40.6506,18700.0
2011-04-19 15:20:00,56.51,56.51,56.44,56.46,24000.0,40.6506,40.6506,40.6003,40.6147,24000.0
2011-04-19 15:30:00,56.46,56.47,56.39,56.46,44800.0,40.6147,40.6218,40.5643,40.6147,44800.0
2011-04-19 15:40:00,56.45,56.5,56.41,56.47,54100.0,40.6075,40.6434,40.5787,40.6218,54100.0
2011-04-19 15:50:00,56.47,56.51,56.45,56.48,73600.0,40.6218,40.6506,40.6075,40.629,73600.0
2011-04-20 09:30:00,56.75,56.75,56.61,56.62,25400.0,40.8233,40.8233,40.7226,40.7297,25400.0
2011-04-20 09:40:00,56.64,56.76,56.58,56.75,30500.0,40.7441,40.8305,40.701,40.8233,30500.0
2011-04-20 09:50:00,56.77,56.89,56.74,56.79,23600.0,40.8377,40.924,40.8161,40.852,23600.0
2011-04-20 10:00:00,56.79,56.86,56.75,56.85,23000.0,40.852,40.9024,40.8233,40.8952,23000.0
2011-04-20 10:10:00,56.86,56.96,56.81,56.9,27100.0,40.9024,40.9743,40.8664,40.9312,27100.0
2011-04-20 10:20:00,56.89,56.95,56.83,56.92,27300.0,40.924,40.9671,40.8808,40.9456,27300.0
2011-04-20 10:30:00,56.92,56.97,56.91,56.96,13800.0,40.9456,40.9815,40.9384,40.9743,13800.0
2011-04-20 10:40:00,56.97,56.99,56.9,56.95,16200.0,40.9815,40.9959,40.9312,40.9671,16200.0
2011-04-20 10:50:00,56.95,56.99,56.92,56.98,14800.0,40.9671,40.9959,40.9456,40.9887,14800.0
2011-04-20 11:00:00,56.98,56.99,56.86,56.87,16600.0,40.9887,40.9959,40.9024,40.9096,16600.0
2011-04-20 11:10:00,56.87,56.93,56.85,56.91,12600.0,40.9096,40.9527,40.8952,40.9384,12600.0
2011-04-20 11:20:00,56.9,56.92,56.58,56.61,34800.0,40.9312,40.9456,40.701,40.7226,34800.0
2011-04-20 11:30:00,56.61,56.66,56.51,56.54,45900.0,40.7226,40.7585,40.6506,40.6722,45900.0
2011-04-20 11:40:00,56.54,56.67,56.46,56.67,23300.0,40.6722,40.7657,40.6147,40.7657,23300.0
2011-04-20 11:50:00,56.66,56.74,56.65,56.7,22400.0,40.7585,40.8161,40.7513,40.7873,22400.0
2011-04-20 12:00:00,56.7,56.81,56.69,56.79,12600.0,40.7873,40.8664,40.7801,40.852,12600.0
2011-04-20 12:10:00,56.8,56.82,56.75,56.75,9500.0,40.8592,40.8736,40.8233,40.8233,9500.0
2011-04-20 12:20:00,56.76,56.8,56.72,56.72,13800.0,40.8305,40.8592,40.8017,40.8017,13800.0
2011-04-20 12:30:00,56.71,56.71,56.62,56.64,22800.0,40.7945,40.7945,40.7297,40.7441,22800.0
2011-04-20 12:40:00,56.65,56.7,56.63,56.63,13100.0,40.7513,40.7873,40.7369,40.7369,13100.0
2011-04-20 12:50:00,56.64,56.66,56.6,56.62,11700.0,40.7441,40.7585,40.7154,40.7297,11700.0
2011-04-20 13:00:00,56.61,56.68,56.6,56.64,8800.0,40.7226,40.7729,40.7154,40.7441,8800.0
2011-04-20 13:10:00,56.65,56.66,56.59,56.61,11300.0,40.7513,40.7585,40.7082,40.7226,11300.0
2011-04-20 13:20:00,56.61,56.63,56.57,56.58,20200.0,40.7226,40.7369,40.6938,40.701,20200.0
2011-04-20 13:30:00,56.58,56.65,56.58,56.65,11100.0,40.701,40.7513,40.701,40.7513,11100.0
2011-04-20 13:40:00,56.64,56.68,56.62,56.62,14000.0,40.7441,40.7729,40.7297,40.7297,14000.0
2011-04-20 13:50:00,56.62,56.66,56.61,56.64,15900.0,40.7297,40.7585,40.7226,40.7441,15900.0
2011-04-20 14:00:00,56.65,56.66,56.64,56.65,10400.0,40.7513,40.7585,40.7441,40.7513,10400.0
2011-04-20 14:10:00,56.65,56.66,56.61,56.66,15200.0,40.7513,40.7585,40.7226,40.7585,15200.0
2011-04-20 14:20:00,56.66,56.66,56.57,56.61,38700.0,40.7585,40.7585,40.6938,40.7226,38700.0
2011-04-20 14:30:00,56.61,56.69,56.61,56.67,19100.0,40.7226,40.7801,40.7226,40.7657,19100.0
2011-04-20 14:40:00,56.67,56.67,56.64,56.64,10700.0,40.7657,40.7657,40.7441,40.7441,10700.0
2011-04-20 14:50:00,56.64,56.67,56.58,56.6,52900.0,40.7441,40.7657,40.701,40.7154,52900.0
2011-04-20 15:00:00,56.6,56.64,56.6,56.64,19200.0,40.7154,40.7441,40.7154,40.7441,19200.0
2011-04-20 15:10:00,56.63,56.68,56.63,56.67,16500.0,40.7369,40.7729,40.7369,40.7657,16500.0
2011-04-20 15:20:00,56.67,56.68,56.63,56.64,44600.0,40.7657,40.7729,40.7369,40.7441,44600.0
2011-04-20 15:30:00,56.65,56.68,56.62,56.63,27500.0,40.7513,40.7729,40.7297,40.7369,27500.0
2011-04-20 15:40:00,56.63,56.68,56.6,56.6,69500.0,40.7369,40.7729,40.7154,40.7154,69500.0
2011-04-20 15:50:00,56.6,56.66,56.59,56.6,130300.0,40.7154,40.7585,40.7082,40.7154,130300.0
2011-04-21 09:30:00,56.79,56.88,56.63,56.87,33300.0,40.852,40.9168,40.7369,40.9096,33300.0
2011-04-21 09:40:00,56.88,56.96,56.87,56.93,41100.0,40.9168,40.9743,40.9096,40.9527,41100.0
2011-04-21 09:50:00,56.93,56.99,56.89,56.99,14600.0,40.9527,40.9959,40.924,40.9959,14600.0
2011-04-21 10:00:00,56.97,57.02,56.88,56.89,49000.0,40.9815,41.0175,40.9168,40.924,49000.0
2011-04-21 10:10:00,56.88,56.88,56.72,56.78,17800.0,40.9168,40.9168,40.8017,40.8448,17800.0
2011-04-21 10:20:00,56.79,56.87,56.79,56.87,11100.0,40.852,40.9096,40.852,40.9096,11100.0
2011-04-21 10:30:00,56.87,56.88,56.79,56.8,13800.0,40.9096,40.9168,40.852,40.8592,13800.0
2011-04-21 10:40:00,56.79,56.8,56.71,56.72,9800.0,40.852,40.8592,40.7945,40.8017,9800.0
2011-04-21 10:50:00,56.71,56.74,56.7,56.74,9200.0,40.7945,40.8161,40.7873,40.8161,9200.0
2011-04-21 11:00:00,56.75,56.75,56.62,56.66,18500.0,40.8233,40.8233,40.7297,40.7585,18500.0
2011-04-21 11:10:00,56.65,56.72,56.65,56.71,13800.0,40.7513,40.8017,40.7513,40.7945,13800.0
2011-04-21 11:20:00,56.69,56.7,56.58,56.61,18800.0,40.7801,40.7873,40.701,40.7226,18800.0
2011-04-21 11:30:00,56.61,56.67,56.61,56.67,6300.0,40.7226,40.7657,40.7226,40.7657,6300.0
2011-04-21 11:40:00,56.68,56.69,56.59,56.63,7500.0,40.7729,40.7801,40.7082,40.7369,7500.0
2011-04-21 11:50:00,56.63,56.66,56.62,56.65,5600.0,40.7369,40.7585,40.7297,40.7513,5600.0
2011-04-21 12:00:00,56.65,56.68,56.64,56.68,5200.0,40.7513,40.7729,40.7441,40.7729,5200.0
2011-04-21 12:10:00,56.7,56.71,56.67,56.68,6200.0,40.7873,40.7945,40.7657,40.7729,6200.0
2011-04-21 12:20:00,56.66,56.76,56.66,56.74,7100.0,40.7585,40.8305,40.7585,40.8161,7100.0
2011-04-21 12:30:00,56.74,56.75,56.69,56.72,10100.0,40.8161,40.8233,40.7801,40.8017,10100.0
2011-04-21 12:40:00,56.71,56.73,56.69,56.72,5500.0,40.7945,40.8089,40.7801,40.8017,5500.0
2011-04-21 12:50:00,56.73,56.74,56.69,56.71,5500.0,40.8089,40.8161,40.7801,40.7945,5500.0
2011-04-21 13:00:00,56.7,56.74,56.7,56.73,5300.0,40.7873,40.8161,40.7873,40.8089,5300.0
2011-04-21 13:10:00,56.74,56.74,56.72,56.72,6900.0,40.8161,40.8161,40.8017,40.8017,6900.0
2011-04-21 13:20:00,56.72,56.72,56.68,56.68,7100.0,40.8017,40.8017,40.7729,40.7729,7100.0
2011-04-21 13:30:00,56.68,56.68,56.63,56.63,7300.0,40.7729,40.7729,40.7369,40.7369,7300.0
2011-04-21 13:40:00,56.64,56.7,56.64,56.7,6600.0,40.7441,40.7873,40.7441,40.7873,6600.0
2011-04-21 13:50:00,56.7,56.72,56.67,56.68,6900.0,40.7873,40.8017,40.7657,40.7729,6900.0
2011-04-21 14:00:00,56.69,56.7,56.65,56.7,9000.0,40.7801,40.7873,40.7513,40.7873,9000.0
2011-04-21 14:10:00,56.7,56.72,56.66,56.68,9500.0,40.7873,40.8017,40.7585,40.7729,9500.0
2011-04-21 14:20:00,56.69,56.69,56.65,56.65,7800.0,40.7801,40.7801,40.7513,40.7513,7800.0
2011-04-21 14:30:00,56.66,56.72,56.65,56.72,21500.0,40.7585,40.8017,40.7513,40.8017,21500.0
2011-04-21 14:40:00,56.72,56.73,56.7,56.72,13100.0,40.8017,40.8089,40.7873,40.8017,13100.0
2011-04-21 14:50:00,56.72,56.73,56.63,56.64,12100.0,40.8017,40.8089,40.7369,40.7441,12100.0
2011-04-21 15:00:00,56.65,56.66,56.62,56.64,10700.0,40.7513,40.7585,40.7297,40.7441,10700.0
2011-04-21 15:10:00,56.65,56.66,56.63,56.65,15600.0,40.7513,40.7585,40.7369,40.7513,15600.0
2011-04-21 15:20:00,56.64,56.66,56.63,56.64,17000.0,40.7441,40.7585,40.7369,40.7441,17000.0
2011-04-21 15:30:00,56.64,56.67,56.62,56.66,21800.0,40.7441,40.7657,40.7297,40.7585,21800.0
2011-04-21 15:40:00,56.66,56.7,56.64,56.69,36800.0,40.7585,40.7873,40.7441,40.7801,36800.0
2011-04-21 15:50:00,56.7,56.76,56.69,56.73,63600.0,40.7873,40.8305,40.7801,40.8089,63600.0
2011-04-25 09:30:00,56.93,56.93,56.45,56.45,23000.0,40.9527,40.9527,40.6075,40.6075,23000.0
2011-04-25 09:40:00,56.43,56.48,56.2,56.2,53800.0,40.5931,40.629,40.4276,40.4276,53800.0
2011-04-25 09:50:00,56.19,56.23,56.12,56.2,51700.0,40.4204,40.4492,40.3701,40.4276,51700.0
2011-04-25 10:00:00,56.2,56.24,56.14,56.15,59300.0,40.4276,40.4564,40.3845,40.3917,59300.0
2011-04-25 10:10:00,56.16,56.27,56.13,56.24,41500.0,40.3988,40.478,40.3773,40.4564,41500.0
2011-04-25 10:20:00,56.24,56.29,56.11,56.23,49000.0,40.4564,40.4924,40.3629,40.4492,49000.0
2011-04-25 10:30:00,56.24,56.3,56.18,56.25,25100.0,40.4564,40.4996,40.4132,40.4636,25100.0
2011-04-25 10:40:00,56.25,56.26,56.1,56.14,31200.0,40.4636,40.4708,40.3557,40.3845,31200.0
2011-04-25 10:50:00,56.15,56.18,56.05,56.09,20400.0,40.3917,40.4132,40.3197,40.3485,20400.0
2011-04-25 11:00:00,56.09,56.2,56.09,56.19,12700.0,40.3485,40.4276,40.3485,40.4204,12700.0
2011-04-25 11:10:00,56.18,56.29,56.17,56.29,17300.0,40.4132,40.4924,40.406,40.4924,17300.0
2011-04-25 11:20:00,56.29,56.29,56.24,56.26,9600.0,40.4924,40.4924,40.4564,40.4708,9600.0
2011-04-25 11:30:00,56.25,56.36,56.25,56.33,10200.0,40.4636,40.5427,40.4636,40.5211,10200.0
2011-04-25 11:40:00,56.34,56.35,56.3,56.31,4700.0,40.5283,40.5355,40.4996,40.5067,4700.0
2011-04-25 11:50:00,56.32,56.39,56.31,56.35,13500.0,40.5139,40.5643,40.5067,40.5355,13500.0
2011-04-25 12:00:00,56.35,56.41,56.33,56.41,17400.0,40.5355,40.5787,40.5211,40.5787,17400.0
2011-04-25 12:10:00,56.4,56.51,56.4,56.51,22000.0,40.5715,40.6506,40.5715,40.6506,22000.0
2011-04-25 12:20:00,56.52,56.63,56.52,56.6,22100.0,40.6578,40.7369,40.6578,40.7154,22100.0
2011-04-25 12:30:00,56.59,56.64,56.56,56.61,15200.0,40.7082,40.7441,40.6866,40.7226,15200.0
2011-04-25 12:40:00,56.6,56.63,56.58,56.6,9100.0,40.7154,40.7369,40.701,40.7154,9100.0
2011-04-25 12:50:00,56.6,56.62,56.6,56.61,9000.0,40.7154,40.7297,40.7154,40.7226,9000.0
2011-04-25 13:00:00,56.6,56.62,56.6,56.61,12600.0,40.7154,40.7297,40.7154,40.7226,12600.0
2011-04-25 13:10:00,56.61,56.64,56.6,56.64,8600.0,40.7226,40.7441,40.7154,40.7441,8600.0
2011-04-25 13:20:00,56.64,56.64,56.55,56.61,25100.0,40.7441,40.7441,40.6794,40.7226,25100.0
2011-04-25 13:30:00,56.6,56.63,56.58,56.6,18100.0,40.7154,40.7369,40.701,40.7154,18100.0
2011-04-25 13:40:00,56.59,56.61,56.57,56.61,16400.0,40.7082,40.7226,40.6938,40.7226,16400.0
2011-04-25 13:50:00,56.62,56.62,56.58,56.6,12600.0,40.7297,40.7297,40.701,40.7154,12600.0
2011-04-25 14:00:00,56.61,56.64,56.55,56.57,17700.0,40.7226,40.7441,40.6794,40.6938,17700.0
2011-04-25 14:10:00,56.57,56.62,56.57,56.61,22700.0,40.6938,40.7297,40.6938,40.7226,22700.0
2011-04-25 14:20:00,56.61,56.62,56.59,56.62,9700.0,40.7226,40.7297,40.7082,40.7297,9700.0
2011-04-25 14:30:00,56.6,56.63,56.57,56.61,23900.0,40.7154,40.7369,40.6938,40.7226,23900.0
2011-04-25 14:40:00,56.6,56.63,56.59,56.59,15500.0,40.7154,40.7369,40.7082,40.7082,15500.0
2011-04-25 14:50:00,56.6,56.62,56.57,56.62,31800.0,40.7154,40.7297,40.6938,40.7297,31800.0
2011-04-25 15:00:00,56.61,56.64,56.59,56.63,22000.0,40.7226,40.7441,40.7082,40.7369,22000.0
2011-04-25 15:10:00,56.63,56.63,56.58,56.61,26100.0,40.7369,40.7369,40.701,40.7226,26100.0
2011-04-25 15:20:00,56.61,56.63,56.59,56.6,28700.0,40.7226,40.7369,40.7082,40.7154,28700.0
2011-04-25 15:30:00,56.6,56.63,56.56,56.62,72200.0,40.7154,40.7369,40.6866,40.7297,72200.0
2011-04-25 15:40:00,56.62,56.65,56.6,56.6,68200.0,40.7297,40.7513,40.7154,40.7154,68200.0
2011-04-25 15:50:00,56.61,56.63,56.59,56.6,84200.0,40.7226,40.7369,40.7082,40.7154,84200.0
2011-04-26 09:30:00,55.42,56.0,55.25,55.84,292000.0,39.8665,40.2837,39.7442,40.1687,292000.0
2011-04-26 09:40:00,55.86,56.36,55.83,56.36,125500.0,40.183,40.5427,40.1615,40.5427,125500.0
2011-04-26 09:50:00,56.37,57.61,56.29,57.54,260500.0,40.5499,41.4419,40.4924,41.3916,260500.0
2011-04-26 10:00:00,57.54,58.2,57.4,57.46,690700.0,41.3916,41.8663,41.2908,41.334,690700.0
2011-04-26 10:10:00,57.41,57.45,57.06,57.14,225500.0,41.298,41.3268,41.0463,41.1038,225500.0
2011-04-26 10:20:00,57.15,57.34,57.02,57.31,64900.0,41.111,41.2477,41.0175,41.2261,64900.0
2011-04-26 10:30:00,57.31,57.47,57.08,57.23,115300.0,41.2261,41.3412,41.0606,41.1686,115300.0
2011-04-26 10:40:00,57.25,57.43,57.2,57.28,92200.0,41.1829,41.3124,41.147,41.2045,92200.0
2011-04-26 10:50:00,57.29,57.34,57.24,57.29,64000.0,41.2117,41.2477,41.1757,41.2117,64000.0
2011-04-26 11:00:00,57.27,57.34,57.23,57.29,125000.0,41.1973,41.2477,41.1686,41.2117,125000.0
2011-04-26 11:10:00,57.29,57.47,57.25,57.3,69500.0,41.2117,41.3412,41.1829,41.2189,69500.0
2011-04-26 11:20:00,57.3,57.42,57.28,57.33,40000.0,41.2189,41.3052,41.2045,41.2405,40000.0
2011-04-26 11:30:00,57.31,57.34,57.26,57.3,18300.0,41.2261,41.2477,41.1901,41.2189,18300.0
2011-04-26 11:40:00,57.3,57.34,57.25,57.3,21300.0,41.2189,41.2477,41.1829,41.2189,21300.0
2011-04-26 11:50:00,57.31,57.39,57.27,57.31,20600.0,41.2261,41.2836,41.1973,41.2261,20600.0
2011-04-26 12:00:00,57.32,57.38,57.31,57.34,23200.0,41.2333,41.2765,41.2261,41.2477,23200.0
2011-04-26 12:10:00,57.34,57.34,57.3,57.3,27400.0,41.2477,41.2477,41.2189,41.2189,27400.0
2011-04-26 12:20:00,57.31,57.32,57.29,57.3,17100.0,41.2261,41.2333,41.2117,41.2189,17100.0
2011-04-26 12:30:00,57.32,57.36,57.3,57.31,27900.0,41.2333,41.2621,41.2189,41.2261,27900.0
2011-04-26 12:40:00,57.31,57.37,57.31,57.33,37900.0,41.2261,41.2693,41.2261,41.2405,37900.0
2011-04-26 12:50:00,57.33,57.44,57.32,57.4,36100.0,41.2405,41.3196,41.2333,41.2908,36100.0
2011-04-26 13:00:00,57.41,57.44,57.4,57.44,17700.0,41.298,41.3196,41.2908,41.3196,17700.0
2011-04-26 13:10:00,57.43,57.47,57.29,57.32,55100.0,41.3124,41.3412,41.2117,41.2333,55100.0
2011-04-26 13:20:00,57.33,57.34,57.31,57.33,31000.0,41.2405,41.2477,41.2261,41.2405,31000.0
2011-04-26 13:30:00,57.33,57.37,57.31,57.36,31600.0,41.2405,41.2693,41.2261,41.2621,31600.0
2011-04-26 13:40:00,57.36,57.38,57.33,57.35,37000.0,41.2621,41.2765,41.2405,41.2549,37000.0
2011-04-26 13:50:00,57.36,57.39,57.32,57.34,20100.0,41.2621,41.2836,41.2333,41.2477,20100.0
2011-04-26 14:00:00,57.34,57.39,57.33,57.35,21700.0,41.2477,41.2836,41.2405,41.2549,21700.0
2011-04-26 14:10:00,57.34,57.38,57.33,57.37,29500.0,41.2477,41.2765,41.2405,41.2693,29500.0
2011-04-26 14:20:00,57.35,57.38,57.31,57.37,37100.0,41.2549,41.2765,41.2261,41.2693,37100.0
2011-04-26 14:30:00,57.37,57.38,57.32,57.36,36400.0,41.2693,41.2765,41.2333,41.2621,36400.0
2011-04-26 14:40:00,57.37,57.37,57.32,57.34,42000.0,41.2693,41.2693,41.2333,41.2477,42000.0
2011-04-26 14:50:00,57.35,57.35,57.28,57.33,47600.0,41.2549,41.2549,41.2045,41.2405,47600.0
2011-04-26 15:00:00,57.33,57.34,57.29,57.33,51300.0,41.2405,41.2477,41.2117,41.2405,51300.0
2011-04-26 15:10:00,57.33,57.33,57.14,57.27,81400.0,41.2405,41.2405,41.1038,41.1973,81400.0
2011-04-26 15:20:00,57.27,57.35,57.22,57.34,71900.0,41.1973,41.2549,41.1614,41.2477,71900.0
2011-04-26 15:30:00,57.33,57.34,57.18,57.22,66600.0,41.2405,41.2477,41.1326,41.1614,66600.0
2011-04-26 15:40:00,57.22,57.27,57.17,57.23,164900.0,41.1614,41.1973,41.1254,41.1686,164900.0
2011-04-26 15:50:00,57.23,57.33,57.19,57.28,234200.0,41.1686,41.2405,41.1398,41.2045,234200.0
2011-04-27 09:30:00,57.07,57.8,56.74,57.71,94200.0,41.0535,41.5786,40.8161,41.5138,94200.0
2011-04-27 09:40:00,57.71,57.96,57.65,57.77,42300.0,41.5138,41.6937,41.4707,41.557,42300.0
2011-04-27 09:50:00,57.77,57.77,57.47,57.53,23900.0,41.557,41.557,41.3412,41.3844,23900.0
2011-04-27 10:00:00,57.53,57.55,57.41,57.5,135100.0,41.3844,41.3987,41.298,41.3628,135100.0
2011-04-27 10:10:00,57.5,57.51,57.45,57.48,37500.0,41.3628,41.37,41.3268,41.3484,37500.0
2011-04-27 10:20:00,57.47,57.55,57.43,57.5,41400.0,41.3412,41.3987,41.3124,41.3628,41400.0
2011-04-27 10:30:00,57.51,57.51,57.41,57.45,32900.0,41.37,41.37,41.298,41.3268,32900.0
2011-04-27 10:40:00,57.46,57.5,57.4,57.46,20600.0,41.334,41.3628,41.2908,41.334,20600.0
2011-04-27 10:50:00,57.46,57.46,57.41,57.45,30800.0,41.334,41.334,41.298,41.3268,30800.0
2011-04-27 11:00:00,57.45,57.5,57.43,57.5,10800.0,41.3268,41.3628,41.3124,41.3628,10800.0
2011-04-27 11:10:00,57.49,57.49,57.38,57.4,37300.0,41.3556,41.3556,41.2765,41.2908,37300.0
2011-04-27 11:20:00,57.4,57.41,57.26,57.28,13300.0,41.2908,41.298,41.1901,41.2045,13300.0
2011-04-27 11:30:00,57.28,57.34,57.28,57.32,8800.0,41.2045,41.2477,41.2045,41.2333,8800.0
2011-04-27 11:40:00,57.31,57.37,57.31,57.36,8000.0,41.2261,41.2693,41.2261,41.2621,8000.0
2011-04-27 11:50:00,57.36,57.38,57.33,57.33,13900.0,41.2621,41.2765,41.2405,41.2405,13900.0
2011-04-27 12:00:00,57.34,57.34,57.25,57.34,28900.0,41.2477,41.2477,41.1829,41.2477,28900.0
2011-04-27 12:10:00,57.35,57.38,57.35,57.36,5800.0,41.2549,41.2765,41.2549,41.2621,5800.0
2011-04-27 12:20:00,57.35,57.39,57.31,57.34,51300.0,41.2549,41.2836,41.2261,41.2477,51300.0
2011-04-27 12:30:00,57.37,57.43,57.34,57.43,13900.0,41.2693,41.3124,41.2477,41.3124,13900.0
2011-04-27 12:40:00,57.41,57.45,57.38,57.41,8100.0,41.298,41.3268,41.2765,41.298,8100.0
2011-04-27 12:50:00,57.39,57.39,57.32,57.37,62000.0,41.2836,41.2836,41.2333,41.2693,62000.0
2011-04-27 13:00:00,57.37,57.45,57.36,57.38,9600.0,41.2693,41.3268,41.2621,41.2765,9600.0
2011-04-27 13:10:00,57.37,57.44,57.36,57.43,9200.0,41.2693,41.3196,41.2621,41.3124,9200.0
2011-04-27 13:20:00,57.43,57.43,57.36,57.37,47400.0,41.3124,41.3124,41.2621,41.2693,47400.0
2011-04-27 13:30:00,57.37,57.42,57.35,57.41,82300.0,41.2693,41.3052,41.2549,41.298,82300.0
2011-04-27 13:40:00,57.42,57.55,57.42,57.55,11400.0,41.3052,41.3987,41.3052,41.3987,11400.0
2011-04-27 13:50:00,57.55,57.62,57.54,57.59,20200.0,41.3987,41.4491,41.3916,41.4275,20200.0
2011-04-27 14:00:00,57.6,57.63,57.49,57.49,13000.0,41.4347,41.4563,41.3556,41.3556,13000.0
2011-04-27 14:10:00,57.49,57.52,57.46,57.5,19700.0,41.3556,41.3772,41.334,41.3628,19700.0
2011-04-27 14:20:00,57.5,57.53,57.38,57.43,20500.0,41.3628,41.3844,41.2765,41.3124,20500.0
2011-04-27 14:30:00,57.44,57.51,57.42,57.46,10800.0,41.3196,41.37,41.3052,41.334,10800.0
2011-04-27 14:40:00,57.46,57.48,57.43,57.48,13300.0,41.334,41.3484,41.3124,41.3484,13300.0
2011-04-27 14:50:00,57.48,57.56,57.47,57.51,27100.0,41.3484,41.4059,41.3412,41.37,27100.0
2011-04-27 15:00:00,57.52,57.53,57.43,57.45,45500.0,41.3772,41.3844,41.3124,41.3268,45500.0
2011-04-27 15:10:00,57.45,57.45,57.44,57.44,14500.0,41.3268,41.3268,41.3196,41.3196,14500.0
2011-04-27 15:20:00,57.44,57.5,57.37,57.5,51900.0,41.3196,41.3628,41.2693,41.3628,51900.0
2011-04-27 15:30:00,57.5,57.59,57.48,57.57,53500.0,41.3628,41.4275,41.3484,41.4131,53500.0
2011-04-27 15:40:00,57.56,57.59,57.51,57.54,161200.0,41.4059,41.4275,41.37,41.3916,161200.0
2011-04-27 15:50:00,57.54,57.68,57.53,57.64,84000.0,41.3916,41.4923,41.3844,41.4635,84000.0
2011-04-28 09:30:00,57.17,57.33,57.0,57.32,143500.0,41.1254,41.2405,41.0031,41.2333,143500.0
2011-04-28 09:40:00,57.32,57.45,57.3,57.39,37100.0,41.2333,41.3268,41.2189,41.2836,37100.0
2011-04-28 09:50:00,57.39,57.5,57.34,57.39,43700.0,41.2836,41.3628,41.2477,41.2836,43700.0
2011-04-28 10:00:00,57.39,57.43,57.31,57.39,58100.0,41.2836,41.3124,41.2261,41.2836,58100.0
2011-04-28 10:10:00,57.38,57.49,57.34,57.48,62100.0,41.2765,41.3556,41.2477,41.3484,62100.0
2011-04-28 10:20:00,57.48,57.48,57.4,57.46,28300.0,41.3484,41.3484,41.2908,41.334,28300.0
2011-04-28 10:30:00,57.45,57.48,57.4,57.45,36400.0,41.3268,41.3484,41.2908,41.3268,36400.0
2011-04-28 10:40:00,57.45,57.49,57.43,57.46,61100.0,41.3268,41.3556,41.3124,41.334,61100.0
2011-04-28 10:50:00,57.46,57.48,57.44,57.44,25300.0,41.334,41.3484,41.3196,41.3196,25300.0
2011-04-28 11:00:00,57.46,57.47,57.42,57.44,40600.0,41.334,41.3412,41.3052,41.3196,40600.0
2011-04-28 11:10:00,57.44,57.45,57.4,57.41,14700.0,41.3196,41.3268,41.2908,41.298,14700.0
2011-04-28 11:20:00,57.41,57.42,57.35,57.35,18700.0,41.298,41.3052,41.2549,41.2549,18700.0
2011-04-28 11:30:00,57.35,57.39,57.35,57.38,23900.0,41.2549,41.2836,41.2549,41.2765,23900.0
2011-04-28 11:40:00,57.38,57.4,57.34,57.4,40600.0,41.2765,41.2908,41.2477,41.2908,40600.0
2011-04-28 11:50:00,57.39,57.4,57.36,57.37,21500.0,41.2836,41.2908,41.2621,41.2693,21500.0
2011-04-28 12:00:00,57.37,57.45,57.37,57.43,20100.0,41.2693,41.3268,41.2693,41.3124,20100.0
2011-04-28 12:10:00,57.44,57.45,57.38,57.42,36100.0,41.3196,41.3268,41.2765,41.3052,36100.0
2011-04-28 12:20:00,57.42,57.42,57.36,57.4,14400.0,41.3052,41.3052,41.2621,41.2908,14400.0
2011-04-28 12:30:00,57.4,57.41,57.34,57.37,11900.0,41.2908,41.298,41.2477,41.2693,11900.0
2011-04-28 12:40:00,57.36,57.42,57.34,57.35,13600.0,41.2621,41.3052,41.2477,41.2549,13600.0
2011-04-28 12:50:00,57.35,57.45,57.34,57.45,60600.0,41.2549,41.3268,41.2477,41.3268,60600.0
2011-04-28 13:00:00,57.45,57.45,57.4,57.43,36700.0,41.3268,41.3268,41.2908,41.3124,36700.0
2011-04-28 13:10:00,57.43,57.47,57.4,57.43,23800.0,41.3124,41.3412,41.2908,41.3124,23800.0
2011-04-28 13:20:00,57.43,57.49,57.41,57.48,13000.0,41.3124,41.3556,41.298,41.3484,13000.0
2011-04-28 13:30:00,57.47,57.49,57.46,57.49,14000.0,41.3412,41.3556,41.334,41.3556,14000.0
2011-04-28 13:40:00,57.48,57.48,57.45,57.46,19900.0,41.3484,41.3484,41.3268,41.334,19900.0
2011-04-28 13:50:00,57.45,57.45,57.41,57.44,20900.0,41.3268,41.3268,41.298,41.3196,20900.0
2011-04-28 14:00:00,57.43,57.46,57.39,57.42,37700.0,41.3124,41.334,41.2836,41.3052,37700.0
2011-04-28 14:10:00,57.42,57.49,57.41,57.47,23700.0,41.3052,41.3556,41.298,41.3412,23700.0
2011-04-28 14:20:00,57.47,57.48,57.44,57.44,12700.0,41.3412,41.3484,41.3196,41.3196,12700.0
2011-04-28 14:30:00,57.45,57.47,57.44,57.44,10600.0,41.3268,41.3412,41.3196,41.3196,10600.0
2011-04-28 14:40:00,57.44,57.5,57.44,57.47,26000.0,41.3196,41.3628,41.3196,41.3412,26000.0
2011-04-28 14:50:00,57.47,57.5,57.47,57.5,14100.0,41.3412,41.3628,41.3412,41.3628,14100.0
2011-04-28 15:00:00,57.49,57.5,57.47,57.47,18800.0,41.3556,41.3628,41.3412,41.3412,18800.0
2011-04-28 15:10:00,57.47,57.5,57.47,57.49,19200.0,41.3412,41.3628,41.3412,41.3556,19200.0
2011-04-28 15:20:00,57.48,57.5,57.48,57.49,30400.0,41.3484,41.3628,41.3484,41.3556,30400.0
2011-04-28 15:30:00,57.49,57.54,57.46,57.52,74700.0,41.3556,41.3916,41.334,41.3772,74700.0
2011-04-28 15:40:00,57.53,57.58,57.5,57.53,62200.0,41.3844,41.4203,41.3628,41.3844,62200.0
2011-04-28 15:50:00,57.53,57.58,57.53,57.54,47600.0,41.3844,41.4203,41.3844,41.3916,47600.0
2011-04-29 09:30:00,57.44,57.52,57.3,57.5,28300.0,41.3196,41.3772,41.2189,41.3628,28300.0
2011-04-29 09:40:00,57.53,57.54,57.41,57.53,55400.0,41.3844,41.3916,41.298,41.3844,55400.0
2011-04-29 09:50:00,57.46,57.54,57.46,57.53,31300.0,41.334,41.3916,41.334,41.3844,31300.0
2011-04-29 10:00:00,57.54,57.77,57.52,57.74,120000.0,41.3916,41.557,41.3772,41.5354,120000.0
2011-04-29 10:10:00,57.74,57.74,57.63,57.67,61700.0,41.5354,41.5354,41.4563,41.4851,61700.0
2011-04-29 10:20:00,57.66,57.7,57.63,57.65,35900.0,41.4779,41.5066,41.4563,41.4707,35900.0
2011-04-29 10:30:00,57.65,57.68,57.64,57.66,23200.0,41.4707,41.4923,41.4635,41.4779,23200.0
2011-04-29 10:40:00,57.67,57.68,57.6,57.6,33100.0,41.4851,41.4923,41.4347,41.4347,33100.0
2011-04-29 10:50:00,57.6,57.63,57.55,57.59,30500.0,41.4347,41.4563,41.3987,41.4275,30500.0
2011-04-29 11:00:00,57.59,57.7,57.59,57.67,15400.0,41.4275,41.5066,41.4275,41.4851,15400.0
2011-04-29 11:10:00,57.68,57.7,57.67,57.7,15900.0,41.4923,41.5066,41.4851,41.5066,15900.0
2011-04-29 11:20:00,57.7,57.71,57.68,57.71,20100.0,41.5066,41.5138,41.4923,41.5138,20100.0
2011-04-29 11:30:00,57.71,57.71,57.66,57.71,42200.0,41.5138,41.5138,41.4779,41.5138,42200.0
2011-04-29 11:40:00,57.71,57.72,57.69,57.71,19600.0,41.5138,41.521,41.4995,41.5138,19600.0
2011-04-29 11:50:00,57.69,57.7,57.67,57.68,8000.0,41.4995,41.5066,41.4851,41.4923,8000.0
2011-04-29 12:00:00,57.67,57.68,57.6,57.62,12900.0,41.4851,41.4923,41.4347,41.4491,12900.0
2011-04-29 12:10:00,57.62,57.7,57.62,57.65,18500.0,41.4491,41.5066,41.4491,41.4707,18500.0
2011-04-29 12:20:00,57.65,57.69,57.64,57.68,7000.0,41.4707,41.4995,41.4635,41.4923,7000.0
2011-04-29 12:30:00,57.68,57.7,57.63,57.64,21000.0,41.4923,41.5066,41.4563,41.4635,21000.0
2011-04-29 12:40:00,57.63,57.69,57.56,57.67,38900.0,41.4563,41.4995,41.4059,41.4851,38900.0
2011-04-29 12:50:00,57.66,57.71,57.66,57.71,20100.0,41.4779,41.5138,41.4779,41.5138,20100.0
2011-04-29 13:00:00,57.71,57.71,57.7,57.7,13300.0,41.5138,41.5138,41.5066,41.5066,13300.0
2011-04-29 13:10:00,57.71,57.71,57.7,57.71,7900.0,41.5138,41.5138,41.5066,41.5138,7900.0
2011-04-29 13:20:00,57.71,57.79,57.7,57.78,17600.0,41.5138,41.5714,41.5066,41.5642,17600.0
2011-04-29 13:30:00,57.79,57.84,57.78,57.84,12900.0,41.5714,41.6074,41.5642,41.6074,12900.0
2011-04-29 13:40:00,57.84,57.9,57.84,57.9,14600.0,41.6074,41.6505,41.6074,41.6505,14600.0
2011-04-29 13:50:00,57.89,57.9,57.88,57.89,20300.0,41.6433,41.6505,41.6361,41.6433,20300.0
2011-04-29 14:00:00,57.89,57.93,57.88,57.91,18700.0,41.6433,41.6721,41.6361,41.6577,18700.0
2011-04-29 14:10:00,57.91,57.92,57.9,57.9,10600.0,41.6577,41.6649,41.6505,41.6505,10600.0
2011-04-29 14:20:00,57.91,57.92,57.89,57.9,20300.0,41.6577,41.6649,41.6433,41.6505,20300.0
2011-04-29 14:30:00,57.9,57.95,57.9,57.94,13200.0,41.6505,41.6865,41.6505,41.6793,13200.0
2011-04-29 14:40:00,57.94,57.95,57.92,57.92,11300.0,41.6793,41.6865,41.6649,41.6649,11300.0
2011-04-29 14:50:00,57.92,57.93,57.87,57.89,9700.0,41.6649,41.6721,41.6289,41.6433,9700.0
2011-04-29 15:00:00,57.89,57.89,57.84,57.87,11900.0,41.6433,41.6433,41.6074,41.6289,11900.0
2011-04-29 15:10:00,57.86,57.87,57.76,57.77,40400.0,41.6217,41.6289,41.5498,41.557,40400.0
2011-04-29 15:20:00,57.77,57.78,57.72,57.75,26300.0,41.557,41.5642,41.521,41.5426,26300.0
2011-04-29 15:30:00,57.75,57.77,57.75,57.76,17800.0,41.5426,41.557,41.5426,41.5498,17800.0
2011-04-29 15:40:00,57.77,57.77,57.69,57.75,73900.0,41.557,41.557,41.4995,41.5426,73900.0
2011-04-29 15:50:00,57.75,57.76,57.69,57.73,65700.0,41.5426,41.5498,41.4995,41.5282,65700.0
2011-05-02 09:30:00,57.71,57.91,57.68,57.74,30800.0,41.5138,41.6577,41.4923,41.5354,30800.0
2011-05-02 09:40:00,57.71,57.85,57.59,57.72,38800.0,41.5138,41.6146,41.4275,41.521,38800.0
2011-05-02 09:50:00,57.73,57.94,57.61,57.84,134900.0,41.5282,41.6793,41.4419,41.6074,134900.0
2011-05-02 10:00:00,57.86,57.94,57.71,57.78,65800.0,41.6217,41.6793,41.5138,41.5642,65800.0
2011-05-02 10:10:00,57.78,57.79,57.64,57.71,25900.0,41.5642,41.5714,41.4635,41.5138,25900.0
2011-05-02 10:20:00,57.7,57.74,57.64,57.72,16200.0,41.5066,41.5354,41.4635,41.521,16200.0
2011-05-02 10:30:00,57.72,57.87,57.72,57.87,18400.0,41.521,41.6289,41.521,41.6289,18400.0
2011-05-02 10:40:00,57.87,57.88,57.82,57.85,8600.0,41.6289,41.6361,41.593,41.6146,8600.0
2011-05-02 10:50:00,57.85,57.91,57.85,57.88,7100.0,41.6146,41.6577,41.6146,41.6361,7100.0
2011-05-02 11:00:00,57.88,57.9,57.85,57.9,18100.0,41.6361,41.6505,41.6146,41.6505,18100.0
2011-05-02 11:10:00,57.91,57.98,57.9,57.97,45300.0,41.6577,41.7081,41.6505,41.7009,45300.0
2011-05-02 11:20:00,57.98,57.98,57.92,57.95,20900.0,41.7081,41.7081,41.6649,41.6865,20900.0
2011-05-02 11:30:00,57.93,57.93,57.86,57.89,7900.0,41.6721,41.6721,41.6217,41.6433,7900.0
2011-05-02 11:40:00,57.89,57.89,57.8,57.82,8200.0,41.6433,41.6433,41.5786,41.593,8200.0
2011-05-02 11:50:00,57.81,57.82,57.79,57.81,8000.0,41.5858,41.593,41.5714,41.5858,8000.0
2011-05-02 12:00:00,57.82,57.85,57.78,57.78,11300.0,41.593,41.6146,41.5642,41.5642,11300.0
2011-05-02 12:10:00,57.78,57.8,57.76,57.79,8500.0,41.5642,41.5786,41.5498,41.5714,8500.0
2011-05-02 12:20:00,57.79,57.81,57.74,57.77,18100.0,41.5714,41.5858,41.5354,41.557,18100.0
2011-05-02 12:30:00,57.74,57.76,57.69,57.7,17000.0,41.5354,41.5498,41.4995,41.5066,17000.0
2011-05-02 12:40:00,57.7,57.7,57.64,57.65,7800.0,41.5066,41.5066,41.4635,41.4707,7800.0
2011-05-02 12:50:00,57.66,57.71,57.64,57.65,6500.0,41.4779,41.5138,41.4635,41.4707,6500.0
2011-05-02 13:00:00,57.66,57.66,57.59,57.61,20200.0,41.4779,41.4779,41.4275,41.4419,20200.0
2011-05-02 13:10:00,57.63,57.63,57.58,57.59,7800.0,41.4563,41.4563,41.4203,41.4275,7800.0
2011-05-02 13:20:00,57.59,57.63,57.57,57.6,14100.0,41.4275,41.4563,41.4131,41.4347,14100.0
2011-05-02 13:30:00,57.61,57.62,57.57,57.58,3700.0,41.4419,41.4491,41.4131,41.4203,3700.0
2011-05-02 13:40:00,57.59,57.63,57.56,57.57,13000.0,41.4275,41.4563,41.4059,41.4131,13000.0
2011-05-02 13:50:00,57.57,57.58,57.55,57.56,6700.0,41.4131,41.4203,41.3987,41.4059,6700.0
2011-05-02 14:00:00,57.55,57.67,57.55,57.67,17300.0,41.3987,41.4851,41.3987,41.4851,17300.0
2011-05-02 14:10:00,57.67,57.71,57.67,57.7,13700.0,41.4851,41.5138,41.4851,41.5066,13700.0
2011-05-02 14:20:00,57.7,57.74,57.69,57.73,14600.0,41.5066,41.5354,41.4995,41.5282,14600.0
2011-05-02 14:30:00,57.72,57.72,57.62,57.62,24500.0,41.521,41.521,41.4491,41.4491,24500.0
2011-05-02 14:40:00,57.63,57.66,57.59,57.63,14400.0,41.4563,41.4779,41.4275,41.4563,14400.0
2011-05-02 14:50:00,57.62,57.62,57.57,57.58,12100.0,41.4491,41.4491,41.4131,41.4203,12100.0
2011-05-02 15:00:00,57.58,57.65,57.57,57.65,9700.0,41.4203,41.4707,41.4131,41.4707,9700.0
2011-05-02 15:10:00,57.66,57.66,57.6,57.6,19700.0,41.4779,41.4779,41.4347,41.4347,19700.0
2011-05-02 15:20:00,57.6,57.65,57.57,57.57,17400.0,41.4347,41.4707,41.4131,41.4131,17400.0
2011-05-02 15:30:00,57.59,57.62,57.56,57.59,20700.0,41.4275,41.4491,41.4059,41.4275,20700.0
2011-05-02 15:40:00,57.59,57.59,57.5,57.59,46800.0,41.4275,41.4275,41.3628,41.4275,46800.0
2011-05-02 15:50:00,57.6,57.63,57.57,57.61,59400.0,41.4347,41.4563,41.4131,41.4419,59400.0
2011-05-03 09:30:00,57.3,57.41,57.16,57.2,41500.0,41.2189,41.298,41.1182,41.147,41500.0
2011-05-03 09:40:00,57.2,57.45,57.06,57.17,133600.0,41.147,41.3268,41.0463,41.1254,133600.0
2011-05-03 09:50:00,57.17,57.31,57.03,57.1,48100.0,41.1254,41.2261,41.0247,41.075,48100.0
2011-05-03 10:00:00,57.13,57.16,57.01,57.07,17700.0,41.0966,41.1182,41.0103,41.0535,17700.0
2011-05-03 10:10:00,57.07,57.13,56.97,57.04,28300.0,41.0535,41.0966,40.9815,41.0319,28300.0
2011-05-03 10:20:00,57.04,57.08,56.94,57.04,35500.0,41.0319,41.0606,40.9599,41.0319,35500.0
2011-05-03 10:30:00,57.04,57.17,57.0,57.17,29500.0,41.0319,41.1254,41.0031,41.1254,29500.0
2011-05-03 10:40:00,57.19,57.29,57.19,57.2,15200.0,41.1398,41.2117,41.1398,41.147,15200.0
2011-05-03 10:50:00,57.2,57.29,57.14,57.27,21900.0,41.147,41.2117,41.1038,41.1973,21900.0
2011-05-03 11:00:00,57.26,57.32,57.26,57.32,26200.0,41.1901,41.2333,41.1901,41.2333,26200.0
2011-05-03 11:10:00,57.31,57.35,57.28,57.35,18600.0,41.2261,41.2549,41.2045,41.2549,18600.0
2011-05-03 11:20:00,57.34,57.34,57.29,57.29,17700.0,41.2477,41.2477,41.2117,41.2117,17700.0
2011-05-03 11:30:00,57.29,57.31,57.23,57.31,27000.0,41.2117,41.2261,41.1686,41.2261,27000.0
2011-05-03 11:40:00,57.31,57.33,57.24,57.24,18200.0,41.2261,41.2405,41.1757,41.1757,18200.0
2011-05-03 11:50:00,57.24,57.32,57.23,57.31,15200.0,41.1757,41.2333,41.1686,41.2261,15200.0
2011-05-03 12:00:00,57.31,57.31,57.2,57.21,18200.0,41.2261,41.2261,41.147,41.1542,18200.0
2011-05-03 12:10:00,57.21,57.26,57.21,57.25,16400.0,41.1542,41.1901,41.1542,41.1829,16400.0
2011-05-03 12:20:00,57.26,57.26,57.21,57.21,19200.0,41.1901,41.1901,41.1542,41.1542,19200.0
2011-05-03 12:30:00,57.21,57.22,57.19,57.2,33500.0,41.1542,41.1614,41.1398,41.147,33500.0
2011-05-03 12:40:00,57.2,57.23,57.18,57.21,13100.0,41.147,41.1686,41.1326,41.1542,13100.0
2011-05-03 12:50:00,57.21,57.23,57.19,57.21,23400.0,41.1542,41.1686,41.1398,41.1542,23400.0
2011-05-03 13:00:00,57.21,57.22,57.15,57.18,13000.0,41.1542,41.1614,41.111,41.1326,13000.0
2011-05-03 13:10:00,57.18,57.19,57.05,57.05,17100.0,41.1326,41.1398,41.0391,41.0391,17100.0
2011-05-03 13:20:00,57.07,57.08,57.05,57.05,16000.0,41.0535,41.0606,41.0391,41.0391,16000.0
2011-05-03 13:30:00,57.05,57.06,57.01,57.04,15100.0,41.0391,41.0463,41.0103,41.0319,15100.0
2011-05-03 13:40:00,57.04,57.06,56.98,57.04,18600.0,41.0319,41.0463,40.9887,41.0319,18600.0
2011-05-03 13:50:00,57.05,57.08,57.02,57.06,15700.0,41.0391,41.0606,41.0175,41.0463,15700.0
2011-05-03 14:00:00,57.05,57.1,57.02,57.05,17400.0,41.0391,41.075,41.0175,41.0391,17400.0
2011-05-03 14:10:00,57.04,57.04,57.0,57.0,17900.0,41.0319,41.0319,41.0031,41.0031,17900.0
2011-05-03 14:20:00,56.99,57.01,56.98,56.99,21900.0,40.9959,41.0103,40.9887,40.9959,21900.0
2011-05-03 14:30:00,56.99,57.03,56.91,56.92,20200.0,40.9959,41.0247,40.9384,40.9456,20200.0
2011-05-03 14:40:00,56.91,56.95,56.89,56.89,19400.0,40.9384,40.9671,40.924,40.924,19400.0
2011-05-03 14:50:00,56.89,56.9,56.87,56.89,24800.0,40.924,40.9312,40.9096,40.924,24800.0
2011-05-03 15:00:00,56.89,56.94,56.86,56.94,24800.0,40.924,40.9599,40.9024,40.9599,24800.0
2011-05-03 15:10:00,56.93,56.99,56.91,56.96,22500.0,40.9527,40.9959,40.9384,40.9743,22500.0
2011-05-03 15:20:00,56.96,57.03,56.96,57.01,27100.0,40.9743,41.0247,40.9743,41.0103,27100.0
2011-05-03 15:30:00,57.0,57.06,56.98,57.06,29600.0,41.0031,41.0463,40.9887,41.0463,29600.0
2011-05-03 15:40:00,57.06,57.13,57.03,57.07,45500.0,41.0463,41.0966,41.0247,41.0535,45500.0
2011-05-03 15:50:00,57.07,57.22,57.07,57.17,110300.0,41.0535,41.1614,41.0535,41.1254,110300.0
2011-05-04 09:30:00,57.09,57.58,57.09,57.4,137000.0,41.0678,41.4203,41.0678,41.2908,137000.0
2011-05-04 09:40:00,57.42,57.69,57.21,57.62,79500.0,41.3052,41.4995,41.1542,41.4491,79500.0
2011-05-04 09:50:00,57.6,57.69,57.43,57.46,31100.0,41.4347,41.4995,41.3124,41.334,31100.0
2011-05-04 10:00:00,57.44,57.44,57.19,57.21,36600.0,41.3196,41.3196,41.1398,41.1542,36600.0
2011-05-04 10:10:00,57.22,57.35,57.21,57.32,21200.0,41.1614,41.2549,41.1542,41.2333,21200.0
2011-05-04 10:20:00,57.33,57.43,57.3,57.41,16900.0,41.2405,41.3124,41.2189,41.298,16900.0
2011-05-04 10:30:00,57.39,57.4,57.31,57.33,31100.0,41.2836,41.2908,41.2261,41.2405,31100.0
2011-05-04 10:40:00,57.34,57.35,57.22,57.29,27100.0,41.2477,41.2549,41.1614,41.2117,27100.0
2011-05-04 10:50:00,57.29,57.31,57.23,57.24,17500.0,41.2117,41.2261,41.1686,41.1757,17500.0
2011-05-04 11:00:00,57.23,57.24,57.11,57.14,16300.0,41.1686,41.1757,41.0822,41.1038,16300.0
2011-05-04 11:10:00,57.14,57.14,56.98,56.99,20800.0,41.1038,41.1038,40.9887,40.9959,20800.0
2011-05-04 11:20:00,56.99,57.0,56.95,56.99,14000.0,40.9959,41.0031,40.9671,40.9959,14000.0
2011-05-04 11:30:00,56.98,57.06,56.94,57.0,24600.0,40.9887,41.0463,40.9599,41.0031,24600.0
2011-05-04 11:40:00,57.0,57.02,56.94,56.94,17400.0,41.0031,41.0175,40.9599,40.9599,17400.0
2011-05-04 11:50:00,56.94,56.94,56.81,56.91,42800.0,40.9599,40.9599,40.8664,40.9384,42800.0
2011-05-04 12:00:00,56.92,56.93,56.83,56.9,21900.0,40.9456,40.9527,40.8808,40.9312,21900.0
2011-05-04 12:10:00,56.9,56.92,56.84,56.85,20700.0,40.9312,40.9456,40.888,40.8952,20700.0
2011-05-04 12:20:00,56.85,56.85,56.7,56.76,36200.0,40.8952,40.8952,40.7873,40.8305,36200.0
2011-05-04 12:30:00,56.76,56.82,56.76,56.79,20700.0,40.8305,40.8736,40.8305,40.852,20700.0
2011-05-04 12:40:00,56.81,56.86,56.76,56.83,24800.0,40.8664,40.9024,40.8305,40.8808,24800.0
2011-05-04 12:50:00,56.83,56.86,56.79,56.8,19000.0,40.8808,40.9024,40.852,40.8592,19000.0
2011-05-04 13:00:00,56.81,56.84,56.75,56.79,20800.0,40.8664,40.888,40.8233,40.852,20800.0
2011-05-04 13:10:00,56.8,56.83,56.71,56.76,21700.0,40.8592,40.8808,40.7945,40.8305,21700.0
2011-05-04 13:20:00,56.76,56.78,56.7,56.7,27400.0,40.8305,40.8448,40.7873,40.7873,27400.0
2011-05-04 13:30:00,56.69,56.73,56.65,56.69,26700.0,40.7801,40.8089,40.7513,40.7801,26700.0
2011-05-04 13:40:00,56.69,56.71,56.65,56.7,17000.0,40.7801,40.7945,40.7513,40.7873,17000.0
2011-05-04 13:50:00,56.7,56.7,56.67,56.69,21700.0,40.7873,40.7873,40.7657,40.7801,21700.0
2011-05-04 14:00:00,56.69,56.69,56.64,56.67,25700.0,40.7801,40.7801,40.7441,40.7657,25700.0
2011-05-04 14:10:00,56.67,56.75,56.65,56.71,33000.0,40.7657,40.8233,40.7513,40.7945,33000.0
2011-05-04 14:20:00,56.72,56.8,56.69,56.7,26600.0,40.8017,40.8592,40.7801,40.7873,26600.0
2011-05-04 14:30:00,56.71,56.82,56.7,56.79,19900.0,40.7945,40.8736,40.7873,40.852,19900.0
2011-05-04 14:40:00,56.79,56.84,56.75,56.8,17200.0,40.852,40.888,40.8233,40.8592,17200.0
2011-05-04 14:50:00,56.8,56.86,56.72,56.75,27700.0,40.8592,40.9024,40.8017,40.8233,27700.0
2011-05-04 15:00:00,56.74,56.76,56.67,56.69,28900.0,40.8161,40.8305,40.7657,40.7801,28900.0
2011-05-04 15:10:00,56.7,56.78,56.67,56.74,26800.0,40.7873,40.8448,40.7657,40.8161,26800.0
2011-05-04 15:20:00,56.73,56.81,56.73,56.76,28400.0,40.8089,40.8664,40.8089,40.8305,28400.0
2011-05-04 15:30:00,56.76,56.78,56.71,56.74,40100.0,40.8305,40.8448,40.7945,40.8161,40100.0
2011-05-04 15:40:00,56.74,56.76,56.7,56.72,65400.0,40.8161,40.8305,40.7873,40.8017,65400.0
2011-05-04 15:50:00,56.71,56.76,56.67,56.71,125400.0,40.7945,40.8305,40.7657,40.7945,125400.0
2011-05-05 09:30:00,56.51,56.69,56.3,56.53,79200.0,40.6506,40.7801,40.4996,40.665,79200.0
2011-05-05 09:40:00,56.5,56.54,56.29,56.39,41300.0,40.6434,40.6722,40.4924,40.5643,41300.0
2011-05-05 09:50:00,56.39,56.39,56.25,56.26,23200.0,40.5643,40.5643,40.4636,40.4708,23200.0
2011-05-05 10:00:00,56.29,56.45,56.27,56.35,38400.0,40.4924,40.6075,40.478,40.5355,38400.0
2011-05-05 10:10:00,56.36,56.44,56.36,56.42,28400.0,40.5427,40.6003,40.5427,40.5859,28400.0
2011-05-05 10:20:00,56.42,56.55,56.42,56.48,55200.0,40.5859,40.6794,40.5859,40.629,55200.0
2011-05-05 10:30:00,56.48,56.54,56.41,56.52,34200.0,40.629,40.6722,40.5787,40.6578,34200.0
2011-05-05 10:40:00,56.53,56.53,56.4,56.48,22600.0,40.665,40.665,40.5715,40.629,22600.0
2011-05-05 10:50:00,56.47,56.5,56.41,56.44,19900.0,40.6218,40.6434,40.5787,40.6003,19900.0
2011-05-05 11:00:00,56.43,56.51,56.4,56.46,30900.0,40.5931,40.6506,40.5715,40.6147,30900.0
2011-05-05 11:10:00,56.45,56.48,56.4,56.43,23200.0,40.6075,40.629,40.5715,40.5931,23200.0
2011-05-05 11:20:00,56.43,56.48,56.4,56.45,26300.0,40.5931,40.629,40.5715,40.6075,26300.0
2011-05-05 11:30:00,56.44,56.51,56.43,56.47,16500.0,40.6003,40.6506,40.5931,40.6218,16500.0
2011-05-05 11:40:00,56.47,56.5,56.37,56.49,16800.0,40.6218,40.6434,40.5499,40.6362,16800.0
2011-05-05 11:50:00,56.48,56.6,56.48,56.6,23500.0,40.629,40.7154,40.629,40.7154,23500.0
2011-05-05 12:00:00,56.6,56.62,56.56,56.58,21500.0,40.7154,40.7297,40.6866,40.701,21500.0
2011-05-05 12:10:00,56.58,56.63,56.56,56.6,24800.0,40.701,40.7369,40.6866,40.7154,24800.0
2011-05-05 12:20:00,56.6,56.66,56.58,56.66,27300.0,40.7154,40.7585,40.701,40.7585,27300.0
2011-05-05 12:30:00,56.65,56.65,56.52,56.56,27200.0,40.7513,40.7513,40.6578,40.6866,27200.0
2011-05-05 12:40:00,56.55,56.59,56.53,56.56,15400.0,40.6794,40.7082,40.665,40.6866,15400.0
2011-05-05 12:50:00,56.56,56.56,56.5,56.54,16100.0,40.6866,40.6866,40.6434,40.6722,16100.0
2011-05-05 13:00:00,56.53,56.6,56.53,56.59,16000.0,40.665,40.7154,40.665,40.7082,16000.0
2011-05-05 13:10:00,56.59,56.61,56.57,56.57,17200.0,40.7082,40.7226,40.6938,40.6938,17200.0
2011-05-05 13:20:00,56.58,56.63,56.56,56.6,20700.0,40.701,40.7369,40.6866,40.7154,20700.0
2011-05-05 13:30:00,56.61,56.65,56.58,56.61,18000.0,40.7226,40.7513,40.701,40.7226,18000.0
2011-05-05 13:40:00,56.61,56.67,56.56,56.67,18200.0,40.7226,40.7657,40.6866,40.7657,18200.0
2011-05-05 13:50:00,56.67,56.7,56.63,56.69,21500.0,40.7657,40.7873,40.7369,40.7801,21500.0
2011-05-05 14:00:00,56.69,56.7,56.64,56.65,16000.0,40.7801,40.7873,40.7441,40.7513,16000.0
2011-05-05 14:10:00,56.66,56.68,56.64,56.67,19600.0,40.7585,40.7729,40.7441,40.7657,19600.0
2011-05-05 14:20:00,56.68,56.73,56.66,56.72,22200.0,40.7729,40.8089,40.7585,40.8017,22200.0
2011-05-05 14:30:00,56.72,56.75,56.7,56.74,24100.0,40.8017,40.8233,40.7873,40.8161,24100.0
2011-05-05 14:40:00,56.75,56.77,56.66,56.68,23500.0,40.8233,40.8377,40.7585,40.7729,23500.0
2011-05-05 14:50:00,56.67,56.69,56.59,56.61,19300.0,40.7657,40.7801,40.7082,40.7226,19300.0
2011-05-05 15:00:00,56.6,56.63,56.52,56.53,45500.0,40.7154,40.7369,40.6578,40.665,45500.0
2011-05-05 15:10:00,56.52,56.52,56.37,56.39,63200.0,40.6578,40.6578,40.5499,40.5643,63200.0
2011-05-05 15:20:00,56.4,56.41,56.18,56.18,61900.0,40.5715,40.5787,40.4132,40.4132,61900.0
2011-05-05 15:30:00,56.16,56.35,56.13,56.3,56200.0,40.3988,40.5355,40.3773,40.4996,56200.0
2011-05-05 15:40:00,56.29,56.31,56.24,56.27,64400.0,40.4924,40.5067,40.4564,40.478,64400.0
2011-05-05 15:50:00,56.27,56.3,56.21,56.28,85300.0,40.478,40.4996,40.4348,40.4852,85300.0
2011-05-06 09:30:00,56.59,56.97,56.55,56.91,39100.0,40.7082,40.9815,40.6794,40.9384,39100.0
2011-05-06 09:40:00,56.94,56.96,56.73,56.86,69000.0,40.9599,40.9743,40.8089,40.9024,69000.0
2011-05-06 09:50:00,56.86,56.86,56.7,56.74,19500.0,40.9024,40.9024,40.7873,40.8161,19500.0
2011-05-06 10:00:00,56.76,56.84,56.68,56.69,15000.0,40.8305,40.888,40.7729,40.7801,15000.0
2011-05-06 10:10:00,56.7,56.77,56.67,56.7,11800.0,40.7873,40.8377,40.7657,40.7873,11800.0
2011-05-06 10:20:00,56.69,56.71,56.63,56.67,22400.0,40.7801,40.7945,40.7369,40.7657,22400.0
2011-05-06 10:30:00,56.67,56.7,56.59,56.63,25300.0,40.7657,40.7873,40.7082,40.7369,25300.0
2011-05-06 10:40:00,56.63,56.67,56.58,56.61,18700.0,40.7369,40.7657,40.701,40.7226,18700.0
2011-05-06 10:50:00,56.62,56.65,56.58,56.64,20400.0,40.7297,40.7513,40.701,40.7441,20400.0
2011-05-06 11:00:00,56.65,56.69,56.61,56.69,21200.0,40.7513,40.7801,40.7226,40.7801,21200.0
2011-05-06 11:10:00,56.71,56.81,56.69,56.76,28700.0,40.7945,40.8664,40.7801,40.8305,28700.0
2011-05-06 11:20:00,56.73,56.78,56.67,56.69,32100.0,40.8089,40.8448,40.7657,40.7801,32100.0
2011-05-06 11:30:00,56.69,56.75,56.56,56.58,44200.0,40.7801,40.8233,40.6866,40.701,44200.0
2011-05-06 11:40:00,56.59,56.6,56.52,56.54,17600.0,40.7082,40.7154,40.6578,40.6722,17600.0
2011-05-06 11:50:00,56.55,56.56,56.46,56.51,19500.0,40.6794,40.6866,40.6147,40.6506,19500.0
2011-05-06 12:00:00,56.49,56.59,56.47,56.47,27800.0,40.6362,40.7082,40.6218,40.6218,27800.0
2011-05-06 12:10:00,56.48,56.55,56.45,56.52,17300.0,40.629,40.6794,40.6075,40.6578,17300.0
2011-05-06 12:20:00,56.52,56.57,56.51,56.54,7200.0,40.6578,40.6938,40.6506,40.6722,7200.0
2011-05-06 12:30:00,56.53,56.56,56.49,56.49,12900.0,40.665,40.6866,40.6362,40.6362,12900.0
2011-05-06 12:40:00,56.48,56.48,56.38,56.4,16400.0,40.629,40.629,40.5571,40.5715,16400.0
2011-05-06 12:50:00,56.39,56.4,56.37,56.38,8900.0,40.5643,40.5715,40.5499,40.5571,8900.0
2011-05-06 13:00:00,56.38,56.47,56.38,56.46,11000.0,40.5571,40.6218,40.5571,40.6147,11000.0
2011-05-06 13:10:00,56.47,56.5,56.26,56.32,25000.0,40.6218,40.6434,40.4708,40.5139,25000.0
2011-05-06 13:20:00,56.28,56.32,56.27,56.3,17300.0,40.4852,40.5139,40.478,40.4996,17300.0
2011-05-06 13:30:00,56.3,56.39,56.3,56.36,9000.0,40.4996,40.5643,40.4996,40.5427,9000.0
2011-05-06 13:40:00,56.36,56.41,56.33,56.34,15100.0,40.5427,40.5787,40.5211,40.5283,15100.0
2011-05-06 13:50:00,56.33,56.36,56.3,56.31,13300.0,40.5211,40.5427,40.4996,40.5067,13300.0
2011-05-06 14:00:00,56.33,56.36,56.28,56.36,11800.0,40.5211,40.5427,40.4852,40.5427,11800.0
2011-05-06 14:10:00,56.38,56.45,56.37,56.45,14000.0,40.5571,40.6075,40.5499,40.6075,14000.0
2011-05-06 14:20:00,56.46,56.46,56.3,56.33,18900.0,40.6147,40.6147,40.4996,40.5211,18900.0
2011-05-06 14:30:00,56.32,56.32,56.16,56.17,17300.0,40.5139,40.5139,40.3988,40.406,17300.0
2011-05-06 14:40:00,56.17,56.2,56.07,56.08,49100.0,40.406,40.4276,40.3341,40.3413,49100.0
2011-05-06 14:50:00,56.08,56.14,56.04,56.08,50200.0,40.3413,40.3845,40.3125,40.3413,50200.0
2011-05-06 15:00:00,56.08,56.13,56.05,56.07,35000.0,40.3413,40.3773,40.3197,40.3341,35000.0
2011-05-06 15:10:00,56.08,56.08,55.9,55.91,146800.0,40.3413,40.3413,40.2118,40.219,146800.0
2011-05-06 15:20:00,55.91,55.93,55.73,55.88,178100.0,40.219,40.2334,40.0895,40.1974,178100.0
2011-05-06 15:30:00,55.88,56.11,55.88,56.09,64300.0,40.1974,40.3629,40.1974,40.3485,64300.0
2011-05-06 15:40:00,56.09,56.21,56.09,56.17,116900.0,40.3485,40.4348,40.3485,40.406,116900.0
2011-05-06 15:50:00,56.16,56.17,56.04,56.05,187900.0,40.3988,40.406,40.3125,40.3197,187900.0
2011-05-09 09:30:00,56.18,56.19,55.96,56.04,20700.0,40.4132,40.4204,40.255,40.3125,20700.0
2011-05-09 09:40:00,56.05,56.26,56.05,56.19,17400.0,40.3197,40.4708,40.3197,40.4204,17400.0
2011-05-09 09:50:00,56.19,56.19,56.03,56.14,14400.0,40.4204,40.4204,40.3053,40.3845,14400.0
2011-05-09 10:00:00,56.15,56.18,56.04,56.17,14900.0,40.3917,40.4132,40.3125,40.406,14900.0
2011-05-09 10:10:00,56.18,56.21,56.1,56.11,31000.0,40.4132,40.4348,40.3557,40.3629,31000.0
2011-05-09 10:20:00,56.1,56.1,56.0,56.09,15600.0,40.3557,40.3557,40.2837,40.3485,15600.0
2011-05-09 10:30:00,56.1,56.18,56.06,56.12,9600.0,40.3557,40.4132,40.3269,40.3701,9600.0
2011-05-09 10:40:00,56.11,56.11,56.07,56.08,11300.0,40.3629,40.3629,40.3341,40.3413,11300.0
2011-05-09 10:50:00,56.08,56.14,56.04,56.09,8200.0,40.3413,40.3845,40.3125,40.3485,8200.0
2011-05-09 11:00:00,56.1,56.15,56.05,56.15,10300.0,40.3557,40.3917,40.3197,40.3917,10300.0
2011-05-09 11:10:00,56.15,56.16,56.07,56.09,10000.0,40.3917,40.3988,40.3341,40.3485,10000.0
2011-05-09 11:20:00,56.09,56.12,56.07,56.09,10300.0,40.3485,40.3701,40.3341,40.3485,10300.0
2011-05-09 11:30:00,56.09,56.15,56.09,56.13,23900.0,40.3485,40.3917,40.3485,40.3773,23900.0
2011-05-09 11:40:00,56.12,56.14,56.11,56.14,20300.0,40.3701,40.3845,40.3629,40.3845,20300.0
2011-05-09 11:50:00,56.14,56.14,56.08,56.12,23000.0,40.3845,40.3845,40.3413,40.3701,23000.0
2011-05-09 12:00:00,56.14,56.2,56.11,56.16,22300.0,40.3845,40.4276,40.3629,40.3988,22300.0
2011-05-09 12:10:00,56.17,56.24,56.16,56.21,30200.0,40.406,40.4564,40.3988,40.4348,30200.0
2011-05-09 12:20:00,56.2,56.23,56.17,56.19,13400.0,40.4276,40.4492,40.406,40.4204,13400.0
2011-05-09 12:30:00,56.18,56.28,56.17,56.27,14700.0,40.4132,40.4852,40.406,40.478,14700.0
2011-05-09 12:40:00,56.26,56.31,56.24,56.28,14200.0,40.4708,40.5067,40.4564,40.4852,14200.0
2011-05-09 12:50:00,56.27,56.28,56.22,56.23,11900.0,40.478,40.4852,40.442,40.4492,11900.0
2011-05-09 13:00:00,56.23,56.27,56.18,56.19,24700.0,40.4492,40.478,40.4132,40.4204,24700.0
2011-05-09 13:10:00,56.19,56.19,56.12,56.15,10800.0,40.4204,40.4204,40.3701,40.3917,10800.0
2011-05-09 13:20:00,56.14,56.14,55.99,56.01,24600.0,40.3845,40.3845,40.2766,40.2909,24600.0
2011-05-09 13:30:00,56.01,56.01,55.91,55.91,24300.0,40.2909,40.2909,40.219,40.219,24300.0
2011-05-09 13:40:00,55.9,55.97,55.9,55.95,19500.0,40.2118,40.2622,40.2118,40.2478,19500.0
2011-05-09 13:50:00,55.94,55.95,55.87,55.9,22900.0,40.2406,40.2478,40.1902,40.2118,22900.0
2011-05-09 14:00:00,55.9,55.9,55.82,55.88,31100.0,40.2118,40.2118,40.1543,40.1974,31100.0
2011-05-09 14:10:00,55.88,55.88,55.79,55.82,27700.0,40.1974,40.1974,40.1327,40.1543,27700.0
2011-05-09 14:20:00,55.82,55.84,55.76,55.78,25200.0,40.1543,40.1687,40.1111,40.1255,25200.0
2011-05-09 14:30:00,55.79,55.84,55.79,55.84,15800.0,40.1327,40.1687,40.1327,40.1687,15800.0
2011-05-09 14:40:00,55.84,55.87,55.78,55.8,30700.0,40.1687,40.1902,40.1255,40.1399,30700.0
2011-05-09 14:50:00,55.79,55.86,55.78,55.82,24400.0,40.1327,40.183,40.1255,40.1543,24400.0
2011-05-09 15:00:00,55.81,55.87,55.8,55.81,36000.0,40.1471,40.1902,40.1399,40.1471,36000.0
2011-05-09 15:10:00,55.82,55.84,55.79,55.84,32100.0,40.1543,40.1687,40.1327,40.1687,32100.0
2011-05-09 15:20:00,55.84,55.87,55.82,55.87,19700.0,40.1687,40.1902,40.1543,40.1902,19700.0
2011-05-09 15:30:00,55.87,55.88,55.81,55.88,24200.0,40.1902,40.1974,40.1471,40.1974,24200.0
2011-05-09 15:40:00,55.88,55.91,55.85,55.9,29700.0,40.1974,40.219,40.1758,40.2118,29700.0
2011-05-09 15:50:00,55.9,55.93,55.86,55.87,34600.0,40.2118,40.2334,40.183,40.1902,34600.0
2011-05-10 09:30:00,56.05,56.2,55.98,56.17,23100.0,40.3197,40.4276,40.2694,40.406,23100.0
2011-05-10 09:40:00,56.18,56.3,56.18,56.27,28700.0,40.4132,40.4996,40.4132,40.478,28700.0
2011-05-10 09:50:00,56.27,56.39,56.22,56.38,36500.0,40.478,40.5643,40.442,40.5571,36500.0
2011-05-10 10:00:00,56.39,56.52,56.37,56.5,56800.0,40.5643,40.6578,40.5499,40.6434,56800.0
2011-05-10 10:10:00,56.5,56.55,56.41,56.42,36300.0,40.6434,40.6794,40.5787,40.5859,36300.0
2011-05-10 10:20:00,56.42,56.46,56.39,56.45,27200.0,40.5859,40.6147,40.5643,40.6075,27200.0
2011-05-10 10:30:00,56.45,56.5,56.44,56.49,24400.0,40.6075,40.6434,40.6003,40.6362,24400.0
2011-05-10 10:40:00,56.48,56.49,56.38,56.4,32300.0,40.629,40.6362,40.5571,40.5715,32300.0
2011-05-10 10:50:00,56.39,56.43,56.37,56.41,51000.0,40.5643,40.5931,40.5499,40.5787,51000.0
2011-05-10 11:00:00,56.41,56.43,56.37,56.42,28700.0,40.5787,40.5931,40.5499,40.5859,28700.0
2011-05-10 11:10:00,56.42,56.53,56.42,56.5,27000.0,40.5859,40.665,40.5859,40.6434,27000.0
2011-05-10 11:20:00,56.5,56.56,56.49,56.56,34800.0,40.6434,40.6866,40.6362,40.6866,34800.0
2011-05-10 11:30:00,56.56,56.6,56.56,56.59,12300.0,40.6866,40.7154,40.6866,40.7082,12300.0
2011-05-10 11:40:00,56.58,56.63,56.55,56.56,10400.0,40.701,40.7369,40.6794,40.6866,10400.0
2011-05-10 11:50:00,56.55,56.56,56.5,56.5,10700.0,40.6794,40.6866,40.6434,40.6434,10700.0
2011-05-10 12:00:00,56.5,56.52,56.47,56.52,21900.0,40.6434,40.6578,40.6218,40.6578,21900.0
2011-05-10 12:10:00,56.52,56.52,56.42,56.44,11500.0,40.6578,40.6578,40.5859,40.6003,11500.0
2011-05-10 12:20:00,56.45,56.56,56.45,56.55,14900.0,40.6075,40.6866,40.6075,40.6794,14900.0
2011-05-10 12:30:00,56.56,56.61,56.54,56.6,15400.0,40.6866,40.7226,40.6722,40.7154,15400.0
2011-05-10 12:40:00,56.6,56.6,56.54,56.55,16900.0,40.7154,40.7154,40.6722,40.6794,16900.0
2011-05-10 12:50:00,56.54,56.56,56.49,56.56,17100.0,40.6722,40.6866,40.6362,40.6866,17100.0
2011-05-10 13:00:00,56.56,56.59,56.52,56.57,19700.0,40.6866,40.7082,40.6578,40.6938,19700.0
2011-05-10 13:10:00,56.57,56.62,56.53,56.62,21200.0,40.6938,40.7297,40.665,40.7297,21200.0
2011-05-10 13:20:00,56.63,56.72,56.62,56.72,37500.0,40.7369,40.8017,40.7297,40.8017,37500.0
2011-05-10 13:30:00,56.72,56.72,56.54,56.56,26200.0,40.8017,40.8017,40.6722,40.6866,26200.0
2011-05-10 13:40:00,56.56,56.61,56.54,56.6,12100.0,40.6866,40.7226,40.6722,40.7154,12100.0
2011-05-10 13:50:00,56.6,56.62,56.58,56.61,11800.0,40.7154,40.7297,40.701,40.7226,11800.0
2011-05-10 14:00:00,56.62,56.62,56.56,56.57,20100.0,40.7297,40.7297,40.6866,40.6938,20100.0
2011-05-10 14:10:00,56.57,56.61,56.55,56.6,24700.0,40.6938,40.7226,40.6794,40.7154,24700.0
2011-05-10 14:20:00,56.61,56.61,56.58,56.58,19300.0,40.7226,40.7226,40.701,40.701,19300.0
2011-05-10 14:30:00,56.59,56.65,56.54,56.65,32400.0,40.7082,40.7513,40.6722,40.7513,32400.0
2011-05-10 14:40:00,56.65,56.68,56.61,56.66,25700.0,40.7513,40.7729,40.7226,40.7585,25700.0
2011-05-10 14:50:00,56.66,56.7,56.61,56.65,46500.0,40.7585,40.7873,40.7226,40.7513,46500.0
2011-05-10 15:00:00,56.65,56.7,56.6,56.61,39800.0,40.7513,40.7873,40.7154,40.7226,39800.0
2011-05-10 15:10:00,56.62,56.69,56.61,56.68,30700.0,40.7297,40.7801,40.7226,40.7729,30700.0
2011-05-10 15:20:00,56.69,56.73,56.69,56.72,33100.0,40.7801,40.8089,40.7801,40.8017,33100.0
2011-05-10 15:30:00,56.73,56.78,56.69,56.7,38900.0,40.8089,40.8448,40.7801,40.7873,38900.0
2011-05-10 15:40:00,56.69,56.71,56.64,56.69,35500.0,40.7801,40.7945,40.7441,40.7801,35500.0
2011-05-10 15:50:00,56.69,56.7,56.59,56.67,86800.0,40.7801,40.7873,40.7082,40.7657,86800.0
2011-05-11 09:30:00,56.67,56.87,56.64,56.85,21500.0,40.7657,40.9096,40.7441,40.8952,21500.0
2011-05-11 09:40:00,56.85,56.87,56.78,56.8,12700.0,40.8952,40.9096,40.8448,40.8592,12700.0
2011-05-11 09:50:00,56.79,56.81,56.76,56.78,18600.0,40.852,40.8664,40.8305,40.8448,18600.0
2011-05-11 10:00:00,56.78,56.86,56.76,56.77,15800.0,40.8448,40.9024,40.8305,40.8377,15800.0
2011-05-11 10:10:00,56.77,56.78,56.71,56.73,12000.0,40.8377,40.8448,40.7945,40.8089,12000.0
2011-05-11 10:20:00,56.74,56.76,56.68,56.68,7000.0,40.8161,40.8305,40.7729,40.7729,7000.0
2011-05-11 10:30:00,56.67,56.68,56.56,56.64,12700.0,40.7657,40.7729,40.6866,40.7441,12700.0
2011-05-11 10:40:00,56.64,56.72,56.64,56.68,8900.0,40.7441,40.8017,40.7441,40.7729,8900.0
2011-05-11 10:50:00,56.68,56.76,56.66,56.76,5900.0,40.7729,40.8305,40.7585,40.8305,5900.0
2011-05-11 11:00:00,56.76,56.84,56.75,56.76,21000.0,40.8305,40.888,40.8233,40.8305,21000.0
2011-05-11 11:10:00,56.76,56.76,56.7,56.71,16100.0,40.8305,40.8305,40.7873,40.7945,16100.0
2011-05-11 11:20:00,56.71,56.71,56.64,56.64,8800.0,40.7945,40.7945,40.7441,40.7441,8800.0
2011-05-11 11:30:00,56.65,56.66,56.55,56.55,10500.0,40.7513,40.7585,40.6794,40.6794,10500.0
2011-05-11 11:40:00,56.56,56.57,56.53,56.54,9000.0,40.6866,40.6938,40.665,40.6722,9000.0
2011-05-11 11:50:00,56.55,56.57,56.53,56.57,6500.0,40.6794,40.6938,40.665,40.6938,6500.0
2011-05-11 12:00:00,56.57,56.57,56.51,56.52,10100.0,40.6938,40.6938,40.6506,40.6578,10100.0
2011-05-11 12:10:00,56.52,56.52,56.38,56.46,15300.0,40.6578,40.6578,40.5571,40.6147,15300.0
2011-05-11 12:20:00,56.46,56.48,56.41,56.42,9600.0,40.6147,40.629,40.5787,40.5859,9600.0
2011-05-11 12:30:00,56.42,56.45,56.39,56.42,11100.0,40.5859,40.6075,40.5643,40.5859,11100.0
2011-05-11 12:40:00,56.44,56.45,56.37,56.38,19200.0,40.6003,40.6075,40.5499,40.5571,19200.0
2011-05-11 12:50:00,56.38,56.4,56.36,56.39,16300.0,40.5571,40.5715,40.5427,40.5643,16300.0
2011-05-11 13:00:00,56.38,56.41,56.37,56.39,5600.0,40.5571,40.5787,40.5499,40.5643,5600.0
2011-05-11 13:10:00,56.4,56.41,56.37,56.39,5500.0,40.5715,40.5787,40.5499,40.5643,5500.0
2011-05-11 13:20:00,56.38,56.42,56.37,56.37,4700.0,40.5571,40.5859,40.5499,40.5499,4700.0
2011-05-11 13:30:00,56.34,56.35,56.18,56.25,22300.0,40.5283,40.5355,40.4132,40.4636,22300.0
2011-05-11 13:40:00,56.26,56.36,56.25,56.31,10200.0,40.4708,40.5427,40.4636,40.5067,10200.0
2011-05-11 13:50:00,56.3,56.32,56.27,56.3,7600.0,40.4996,40.5139,40.478,40.4996,7600.0
2011-05-11 14:00:00,56.29,56.3,56.27,56.28,15400.0,40.4924,40.4996,40.478,40.4852,15400.0
2011-05-11 14:10:00,56.28,56.29,56.24,56.24,8600.0,40.4852,40.4924,40.4564,40.4564,8600.0
2011-05-11 14:20:00,56.26,56.27,56.2,56.21,7600.0,40.4708,40.478,40.4276,40.4348,7600.0
2011-05-11 14:30:00,56.21,56.27,56.21,56.26,7000.0,40.4348,40.478,40.4348,40.4708,7000.0
2011-05-11 14:40:00,56.26,56.28,56.21,56.23,10800.0,40.4708,40.4852,40.4348,40.4492,10800.0
2011-05-11 14:50:00,56.23,56.27,56.22,56.22,10200.0,40.4492,40.478,40.442,40.442,10200.0
2011-05-11 15:00:00,56.22,56.22,56.19,56.19,13900.0,40.442,40.442,40.4204,40.4204,13900.0
2011-05-11 15:10:00,56.18,56.25,56.16,56.24,16000.0,40.4132,40.4636,40.3988,40.4564,16000.0
2011-05-11 15:20:00,56.25,56.31,56.24,56.25,19300.0,40.4636,40.5067,40.4564,40.4636,19300.0
2011-05-11 15:30:00,56.26,56.26,56.15,56.15,33700.0,40.4708,40.4708,40.3917,40.3917,33700.0
2011-05-11 15:40:00,56.15,56.19,56.11,56.19,42900.0,40.3917,40.4204,40.3629,40.4204,42900.0
2011-05-11 15:50:00,56.19,56.29,56.17,56.24,58400.0,40.4204,40.4924,40.406,40.4564,58400.0
2011-05-12 09:30:00,56.62,56.74,56.45,56.64,58300.0,40.7297,40.8161,40.6075,40.7441,58300.0
2011-05-12 09:40:00,56.62,56.9,56.59,56.87,54400.0,40.7297,40.9312,40.7082,40.9096,54400.0
2011-05-12 09:50:00,56.87,56.92,56.74,56.9,34200.0,40.9096,40.9456,40.8161,40.9312,34200.0
2011-05-12 10:00:00,56.88,56.93,56.81,56.93,26900.0,40.9168,40.9527,40.8664,40.9527,26900.0
2011-05-12 10:10:00,56.93,56.99,56.9,56.93,29500.0,40.9527,40.9959,40.9312,40.9527,29500.0
2011-05-12 10:20:00,56.95,56.96,56.9,56.93,18700.0,40.9671,40.9743,40.9312,40.9527,18700.0
2011-05-12 10:30:00,56.93,56.94,56.8,56.86,22500.0,40.9527,40.9599,40.8592,40.9024,22500.0
2011-05-12 10:40:00,56.87,56.91,56.84,56.9,8000.0,40.9096,40.9384,40.888,40.9312,8000.0
2011-05-12 10:50:00,56.9,56.99,56.9,56.98,16000.0,40.9312,40.9959,40.9312,40.9887,16000.0
2011-05-12 11:00:00,56.98,56.98,56.91,56.98,20300.0,40.9887,40.9887,40.9384,40.9887,20300.0
2011-05-12 11:10:00,56.97,57.0,56.96,56.97,16100.0,40.9815,41.0031,40.9743,40.9815,16100.0
2011-05-12 11:20:00,56.97,57.0,56.97,56.99,17800.0,40.9815,41.0031,40.9815,40.9959,17800.0
2011-05-12 11:30:00,56.99,57.0,56.97,56.98,18200.0,40.9959,41.0031,40.9815,40.9887,18200.0
2011-05-12 11:40:00,56.99,57.0,56.98,56.99,12600.0,40.9959,41.0031,40.9887,40.9959,12600.0
2011-05-12 11:50:00,56.99,57.05,56.94,57.03,108400.0,40.9959,41.0391,40.9599,41.0247,108400.0
2011-05-12 12:00:00,57.03,57.13,57.03,57.13,26200.0,41.0247,41.0966,41.0247,41.0966,26200.0
2011-05-12 12:10:00,57.12,57.19,57.12,57.18,17000.0,41.0894,41.1398,41.0894,41.1326,17000.0
2011-05-12 12:20:00,57.19,57.27,57.19,57.26,36400.0,41.1398,41.1973,41.1398,41.1901,36400.0
2011-05-12 12:30:00,57.25,57.29,57.16,57.18,22800.0,41.1829,41.2117,41.1182,41.1326,22800.0
2011-05-12 12:40:00,57.17,57.25,57.17,57.19,10500.0,41.1254,41.1829,41.1254,41.1398,10500.0
2011-05-12 12:50:00,57.19,57.3,57.18,57.3,8300.0,41.1398,41.2189,41.1326,41.2189,8300.0
2011-05-12 13:00:00,57.29,57.37,57.28,57.35,16900.0,41.2117,41.2693,41.2045,41.2549,16900.0
2011-05-12 13:10:00,57.35,57.4,57.34,57.37,14300.0,41.2549,41.2908,41.2477,41.2693,14300.0
2011-05-12 13:20:00,57.38,57.45,57.38,57.44,7500.0,41.2765,41.3268,41.2765,41.3196,7500.0
2011-05-12 13:30:00,57.43,57.52,57.43,57.49,12000.0,41.3124,41.3772,41.3124,41.3556,12000.0
2011-05-12 13:40:00,57.49,57.51,57.46,57.47,15900.0,41.3556,41.37,41.334,41.3412,15900.0
2011-05-12 13:50:00,57.49,57.53,57.43,57.45,12200.0,41.3556,41.3844,41.3124,41.3268,12200.0
2011-05-12 14:00:00,57.46,57.5,57.44,57.48,14000.0,41.334,41.3628,41.3196,41.3484,14000.0
2011-05-12 14:10:00,57.47,57.5,57.47,57.49,23700.0,41.3412,41.3628,41.3412,41.3556,23700.0
2011-05-12 14:20:00,57.5,57.5,57.48,57.48,9700.0,41.3628,41.3628,41.3484,41.3484,9700.0
2011-05-12 14:30:00,57.48,57.5,57.47,57.47,19200.0,41.3484,41.3628,41.3412,41.3412,19200.0
2011-05-12 14:40:00,57.48,57.5,57.46,57.47,24400.0,41.3484,41.3628,41.334,41.3412,24400.0
2011-05-12 14:50:00,57.48,57.52,57.46,57.51,21800.0,41.3484,41.3772,41.334,41.37,21800.0
2011-05-12 15:00:00,57.5,57.52,57.48,57.48,36500.0,41.3628,41.3772,41.3484,41.3484,36500.0
2011-05-12 15:10:00,57.49,57.55,57.48,57.55,23000.0,41.3556,41.3987,41.3484,41.3987,23000.0
2011-05-12 15:20:00,57.55,57.64,57.54,57.63,28700.0,41.3987,41.4635,41.3916,41.4563,28700.0
2011-05-12 15:30:00,57.63,57.73,57.61,57.62,85500.0,41.4563,41.5282,41.4419,41.4491,85500.0
2011-05-12 15:40:00,57.61,57.62,57.51,57.6,70700.0,41.4419,41.4491,41.37,41.4347,70700.0
2011-05-12 15:50:00,57.6,57.62,57.56,57.6,107800.0,41.4347,41.4491,41.4059,41.4347,107800.0
2011-05-13 09:30:00,57.39,57.72,57.39,57.72,47700.0,41.2836,41.521,41.2836,41.521,47700.0
2011-05-13 09:40:00,57.72,57.8,57.61,57.79,39600.0,41.521,41.5786,41.4419,41.5714,39600.0
2011-05-13 09:50:00,57.79,57.9,57.79,57.89,23900.0,41.5714,41.6505,41.5714,41.6433,23900.0
2011-05-13 10:00:00,57.89,57.94,57.78,57.84,27100.0,41.6433,41.6793,41.5642,41.6074,27100.0
2011-05-13 10:10:00,57.84,57.93,57.8,57.93,15100.0,41.6074,41.6721,41.5786,41.6721,15100.0
2011-05-13 10:20:00,57.94,57.95,57.87,57.88,16400.0,41.6793,41.6865,41.6289,41.6361,16400.0
2011-05-13 10:30:00,57.87,57.89,57.76,57.76,16400.0,41.6289,41.6433,41.5498,41.5498,16400.0
2011-05-13 10:40:00,57.76,57.8,57.75,57.75,20500.0,41.5498,41.5786,41.5426,41.5426,20500.0
2011-05-13 10:50:00,57.75,57.75,57.62,57.66,17100.0,41.5426,41.5426,41.4491,41.4779,17100.0
2011-05-13 11:00:00,57.66,57.71,57.64,57.7,19900.0,41.4779,41.5138,41.4635,41.5066,19900.0
2011-05-13 11:10:00,57.69,57.76,57.62,57.73,12300.0,41.4995,41.5498,41.4491,41.5282,12300.0
2011-05-13 11:20:00,57.73,57.73,57.61,57.65,28500.0,41.5282,41.5282,41.4419,41.4707,28500.0
2011-05-13 11:30:00,57.65,57.66,57.61,57.66,11200.0,41.4707,41.4779,41.4419,41.4779,11200.0
2011-05-13 11:40:00,57.67,57.72,57.62,57.69,32600.0,41.4851,41.521,41.4491,41.4995,32600.0
2011-05-13 11:50:00,57.69,57.72,57.66,57.68,12100.0,41.4995,41.521,41.4779,41.4923,12100.0
2011-05-13 12:00:00,57.68,57.7,57.58,57.58,19900.0,41.4923,41.5066,41.4203,41.4203,19900.0
2011-05-13 12:10:00,57.59,57.66,57.49,57.53,32200.0,41.4275,41.4779,41.3556,41.3844,32200.0
2011-05-13 12:20:00,57.54,57.54,57.46,57.5,25400.0,41.3916,41.3916,41.334,41.3628,25400.0
2011-05-13 12:30:00,57.5,57.54,57.49,57.52,12200.0,41.3628,41.3916,41.3556,41.3772,12200.0
2011-05-13 12:40:00,57.51,57.52,57.47,57.49,19300.0,41.37,41.3772,41.3412,41.3556,19300.0
2011-05-13 12:50:00,57.49,57.52,57.46,57.48,11800.0,41.3556,41.3772,41.334,41.3484,11800.0
2011-05-13 13:00:00,57.48,57.52,57.45,57.48,14900.0,41.3484,41.3772,41.3268,41.3484,14900.0
2011-05-13 13:10:00,57.49,57.52,57.48,57.51,10900.0,41.3556,41.3772,41.3484,41.37,10900.0
2011-05-13 13:20:00,57.52,57.52,57.49,57.49,25200.0,41.3772,41.3772,41.3556,41.3556,25200.0
2011-05-13 13:30:00,57.49,57.5,57.43,57.43,11800.0,41.3556,41.3628,41.3124,41.3124,11800.0
2011-05-13 13:40:00,57.43,57.49,57.43,57.45,8600.0,41.3124,41.3556,41.3124,41.3268,8600.0
2011-05-13 13:50:00,57.45,57.46,57.4,57.43,7600.0,41.3268,41.334,41.2908,41.3124,7600.0
2011-05-13 14:00:00,57.43,57.44,57.41,57.43,10000.0,41.3124,41.3196,41.298,41.3124,10000.0
2011-05-13 14:10:00,57.42,57.48,57.42,57.46,10500.0,41.3052,41.3484,41.3052,41.334,10500.0
2011-05-13 14:20:00,57.46,57.5,57.46,57.47,11900.0,41.334,41.3628,41.334,41.3412,11900.0
2011-05-13 14:30:00,57.47,57.48,57.43,57.45,62500.0,41.3412,41.3484,41.3124,41.3268,62500.0
2011-05-13 14:40:00,57.45,57.46,57.41,57.41,11300.0,41.3268,41.334,41.298,41.298,11300.0
2011-05-13 14:50:00,57.41,57.42,57.32,57.32,20400.0,41.298,41.3052,41.2333,41.2333,20400.0
2011-05-13 15:00:00,57.33,57.36,57.31,57.36,18200.0,41.2405,41.2621,41.2261,41.2621,18200.0
2011-05-13 15:10:00,57.36,57.41,57.35,57.36,21200.0,41.2621,41.298,41.2549,41.2621,21200.0
2011-05-13 15:20:00,57.35,57.35,57.29,57.3,24800.0,41.2549,41.2549,41.2117,41.2189,24800.0
2011-05-13 15:30:00,57.3,57.4,57.29,57.38,31600.0,41.2189,41.2908,41.2117,41.2765,31600.0
2011-05-13 15:40:00,57.39,57.39,57.28,57.33,60000.0,41.2836,41.2836,41.2045,41.2405,60000.0
2011-05-13 15:50:00,57.32,57.39,57.29,57.32,60000.0,41.2333,41.2836,41.2117,41.2333,60000.0
2011-05-16 09:30:00,57.18,57.21,57.02,57.16,35100.0,41.1326,41.1542,41.0175,41.1182,35100.0
2011-05-16 09:40:00,57.15,57.21,57.12,57.17,9300.0,41.111,41.1542,41.0894,41.1254,9300.0
2011-05-16 09:50:00,57.2,57.28,57.11,57.21,48100.0,41.147,41.2045,41.0822,41.1542,48100.0
2011-05-16 10:00:00,57.19,57.3,57.15,57.27,41500.0,41.1398,41.2189,41.111,41.1973,41500.0
2011-05-16 10:10:00,57.25,57.3,57.21,57.22,14300.0,41.1829,41.2189,41.1542,41.1614,14300.0
2011-05-16 10:20:00,57.23,57.27,57.12,57.13,18100.0,41.1686,41.1973,41.0894,41.0966,18100.0
2011-05-16 10:30:00,57.13,57.14,56.94,56.98,26900.0,41.0966,41.1038,40.9599,40.9887,26900.0
2011-05-16 10:40:00,56.97,57.11,56.96,57.08,8800.0,40.9815,41.0822,40.9743,41.0606,8800.0
2011-05-16 10:50:00,57.07,57.16,57.06,57.16,11700.0,41.0535,41.1182,41.0463,41.1182,11700.0
2011-05-16 11:00:00,57.16,57.17,57.12,57.14,8500.0,41.1182,41.1254,41.0894,41.1038,8500.0
2011-05-16 11:10:00,57.13,57.26,57.13,57.22,9000.0,41.0966,41.1901,41.0966,41.1614,9000.0
2011-05-16 11:20:00,57.21,57.21,57.09,57.1,25500.0,41.1542,41.1542,41.0678,41.075,25500.0
2011-05-16 11:30:00,57.1,57.1,57.03,57.06,18700.0,41.075,41.075,41.0247,41.0463,18700.0
2011-05-16 11:40:00,57.06,57.12,57.06,57.1,12500.0,41.0463,41.0894,41.0463,41.075,12500.0
2011-05-16 11:50:00,57.09,57.1,57.03,57.07,13100.0,41.0678,41.075,41.0247,41.0535,13100.0
2011-05-16 12:00:00,57.08,57.1,57.04,57.04,11000.0,41.0606,41.075,41.0319,41.0319,11000.0
2011-05-16 12:10:00,57.03,57.06,57.03,57.05,9500.0,41.0247,41.0463,41.0247,41.0391,9500.0
2011-05-16 12:20:00,57.04,57.04,57.01,57.02,6900.0,41.0319,41.0319,41.0103,41.0175,6900.0
2011-05-16 12:30:00,57.02,57.08,57.02,57.07,9000.0,41.0175,41.0606,41.0175,41.0535,9000.0
2011-05-16 12:40:00,57.07,57.08,56.99,57.0,12500.0,41.0535,41.0606,40.9959,41.0031,12500.0
2011-05-16 12:50:00,57.01,57.02,56.96,56.98,9700.0,41.0103,41.0175,40.9743,40.9887,9700.0
2011-05-16 13:00:00,56.97,57.04,56.96,57.03,5600.0,40.9815,41.0319,40.9743,41.0247,5600.0
2011-05-16 13:10:00,57.03,57.05,56.91,56.94,31300.0,41.0247,41.0391,40.9384,40.9599,31300.0
2011-05-16 13:20:00,56.93,56.94,56.92,56.93,4000.0,40.9527,40.9599,40.9456,40.9527,4000.0
2011-05-16 13:30:00,56.93,56.99,56.93,56.98,9900.0,40.9527,40.9959,40.9527,40.9887,9900.0
2011-05-16 13:40:00,56.99,57.06,56.97,57.05,22600.0,40.9959,41.0463,40.9815,41.0391,22600.0
2011-05-16 13:50:00,57.05,57.1,57.05,57.1,11600.0,41.0391,41.075,41.0391,41.075,11600.0
2011-05-16 14:00:00,57.09,57.12,57.08,57.11,15300.0,41.0678,41.0894,41.0606,41.0822,15300.0
2011-05-16 14:10:00,57.1,57.17,57.1,57.16,7200.0,41.075,41.1254,41.075,41.1182,7200.0
2011-05-16 14:20:00,57.16,57.18,57.12,57.12,6600.0,41.1182,41.1326,41.0894,41.0894,6600.0
2011-05-16 14:30:00,57.13,57.15,57.07,57.08,13200.0,41.0966,41.111,41.0535,41.0606,13200.0
2011-05-16 14:40:00,57.08,57.12,57.04,57.12,13600.0,41.0606,41.0894,41.0319,41.0894,13600.0
2011-05-16 14:50:00,57.13,57.15,57.11,57.12,22100.0,41.0966,41.111,41.0822,41.0894,22100.0
2011-05-16 15:00:00,57.13,57.25,57.12,57.24,32600.0,41.0966,41.1829,41.0894,41.1757,32600.0
2011-05-16 15:10:00,57.23,57.26,57.21,57.23,25600.0,41.1686,41.1901,41.1542,41.1686,25600.0
2011-05-16 15:20:00,57.24,57.24,57.18,57.19,22600.0,41.1757,41.1757,41.1326,41.1398,22600.0
2011-05-16 15:30:00,57.19,57.19,57.12,57.14,24900.0,41.1398,41.1398,41.0894,41.1038,24900.0
2011-05-16 15:40:00,57.13,57.13,57.02,57.04,36900.0,41.0966,41.0966,41.0175,41.0319,36900.0
2011-05-16 15:50:00,57.04,57.1,57.02,57.07,39400.0,41.0319,41.075,41.0175,41.0535,39400.0
2011-05-17 09:30:00,56.81,57.24,56.81,57.2,28900.0,40.8664,41.1757,40.8664,41.147,28900.0
2011-05-17 09:40:00,57.2,57.22,56.98,56.98,28500.0,41.147,41.1614,40.9887,40.9887,28500.0
2011-05-17 09:50:00,56.98,57.05,56.87,56.91,21900.0,40.9887,41.0391,40.9096,40.9384,21900.0
2011-05-17 10:00:00,56.9,56.93,56.78,56.83,26000.0,40.9312,40.9527,40.8448,40.8808,26000.0
2011-05-17 10:10:00,56.84,56.95,56.83,56.84,21100.0,40.888,40.9671,40.8808,40.888,21100.0
2011-05-17 10:20:00,56.84,56.93,56.81,56.91,13400.0,40.888,40.9527,40.8664,40.9384,13400.0
2011-05-17 10:30:00,56.92,56.96,56.9,56.91,9100.0,40.9456,40.9743,40.9312,40.9384,9100.0
2011-05-17 10:40:00,56.9,56.98,56.89,56.98,21700.0,40.9312,40.9887,40.924,40.9887,21700.0
2011-05-17 10:50:00,56.98,57.07,56.95,57.02,18700.0,40.9887,41.0535,40.9671,41.0175,18700.0
2011-05-17 11:00:00,57.02,57.12,56.96,56.98,19300.0,41.0175,41.0894,40.9743,40.9887,19300.0
2011-05-17 11:10:00,56.99,57.02,56.87,56.9,25400.0,40.9959,41.0175,40.9096,40.9312,25400.0
2011-05-17 11:20:00,56.9,56.9,56.76,56.79,33900.0,40.9312,40.9312,40.8305,40.852,33900.0
2011-05-17 11:30:00,56.8,56.85,56.78,56.8,23200.0,40.8592,40.8952,40.8448,40.8592,23200.0
2011-05-17 11:40:00,56.8,56.88,56.79,56.87,13000.0,40.8592,40.9168,40.852,40.9096,13000.0
2011-05-17 11:50:00,56.88,56.88,56.8,56.83,17700.0,40.9168,40.9168,40.8592,40.8808,17700.0
2011-05-17 12:00:00,56.83,56.92,56.82,56.86,12700.0,40.8808,40.9456,40.8736,40.9024,12700.0
2011-05-17 12:10:00,56.86,56.9,56.86,56.88,8000.0,40.9024,40.9312,40.9024,40.9168,8000.0
2011-05-17 12:20:00,56.89,56.9,56.85,56.87,9700.0,40.924,40.9312,40.8952,40.9096,9700.0
2011-05-17 12:30:00,56.89,56.89,56.83,56.83,9300.0,40.924,40.924,40.8808,40.8808,9300.0
2011-05-17 12:40:00,56.84,56.87,56.81,56.81,10300.0,40.888,40.9096,40.8664,40.8664,10300.0
2011-05-17 12:50:00,56.82,56.86,56.79,56.83,10300.0,40.8736,40.9024,40.852,40.8808,10300.0
2011-05-17 13:00:00,56.83,56.9,56.82,56.9,5400.0,40.8808,40.9312,40.8736,40.9312,5400.0
2011-05-17 13:10:00,56.9,56.98,56.88,56.98,8900.0,40.9312,40.9887,40.9168,40.9887,8900.0
2011-05-17 13:20:00,56.97,57.02,56.97,57.02,8500.0,40.9815,41.0175,40.9815,41.0175,8500.0
2011-05-17 13:30:00,57.02,57.07,57.01,57.03,9700.0,41.0175,41.0535,41.0103,41.0247,9700.0
2011-05-17 13:40:00,57.02,57.08,57.02,57.05,7300.0,41.0175,41.0606,41.0175,41.0391,7300.0
2011-05-17 13:50:00,57.03,57.05,57.01,57.04,9000.0,41.0247,41.0391,41.0103,41.0319,9000.0
2011-05-17 14:00:00,57.03,57.09,57.02,57.04,9400.0,41.0247,41.0678,41.0175,41.0319,9400.0
2011-05-17 14:10:00,57.01,57.03,56.97,56.99,10600.0,41.0103,41.0247,40.9815,40.9959,10600.0
2011-05-17 14:20:00,56.99,56.99,56.92,56.95,7600.0,40.9959,40.9959,40.9456,40.9671,7600.0
2011-05-17 14:30:00,56.95,57.02,56.93,57.02,8400.0,40.9671,41.0175,40.9527,41.0175,8400.0
2011-05-17 14:40:00,57.02,57.08,56.96,57.05,15900.0,41.0175,41.0606,40.9743,41.0391,15900.0
2011-05-17 14:50:00,57.04,57.16,57.04,57.16,11800.0,41.0319,41.1182,41.0319,41.1182,11800.0
2011-05-17 15:00:00,57.15,57.16,57.07,57.09,12900.0,41.111,41.1182,41.0535,41.0678,12900.0
2011-05-17 15:10:00,57.1,57.11,56.99,57.0,21400.0,41.075,41.0822,40.9959,41.0031,21400.0
2011-05-17 15:20:00,57.0,57.07,56.94,56.97,19200.0,41.0031,41.0535,40.9599,40.9815,19200.0
2011-05-17 15:30:00,56.97,57.06,56.97,57.04,19800.0,40.9815,41.0463,40.9815,41.0319,19800.0
2011-05-17 15:40:00,57.04,57.05,56.97,57.04,32800.0,41.0319,41.0391,40.9815,41.0319,32800.0
2011-05-17 15:50:00,57.03,57.08,56.98,57.07,56000.0,41.0247,41.0606,40.9887,41.0535,56000.0
2011-05-18 09:30:00,56.43,56.48,55.89,56.04,196800.0,40.5931,40.629,40.2046,40.3125,196800.0
2011-05-18 09:40:00,56.04,56.07,55.73,55.78,98800.0,40.3125,40.3341,40.0895,40.1255,98800.0
2011-05-18 09:50:00,55.79,55.81,55.31,55.59,232200.0,40.1327,40.1471,39.7874,39.9888,232200.0
2011-05-18 10:00:00,55.58,55.85,55.53,55.82,301800.0,39.9816,40.1758,39.9457,40.1543,301800.0
2011-05-18 10:10:00,55.82,55.83,55.44,55.61,248900.0,40.1543,40.1615,39.8809,40.0032,248900.0
2011-05-18 10:20:00,55.6,55.62,55.09,55.29,136200.0,39.996,40.0104,39.6291,39.773,136200.0
2011-05-18 10:30:00,55.29,55.58,55.29,55.3,117900.0,39.773,39.9816,39.773,39.7802,117900.0
2011-05-18 10:40:00,55.28,55.62,55.21,55.57,164200.0,39.7658,40.0104,39.7155,39.9744,164200.0
2011-05-18 10:50:00,55.57,55.6,55.46,55.53,87600.0,39.9744,39.996,39.8953,39.9457,87600.0
2011-05-18 11:00:00,55.54,55.54,55.43,55.48,122400.0,39.9528,39.9528,39.8737,39.9097,122400.0
2011-05-18 11:10:00,55.48,55.48,55.3,55.32,198500.0,39.9097,39.9097,39.7802,39.7946,198500.0
2011-05-18 11:20:00,55.32,55.32,55.14,55.26,66800.0,39.7946,39.7946,39.6651,39.7514,66800.0
2011-05-18 11:30:00,55.26,55.32,55.26,55.26,39900.0,39.7514,39.7946,39.7514,39.7514,39900.0
2011-05-18 11:40:00,55.27,55.31,55.21,55.22,38700.0,39.7586,39.7874,39.7155,39.7227,38700.0
2011-05-18 11:50:00,55.22,55.24,55.09,55.09,37500.0,39.7227,39.737,39.6291,39.6291,37500.0
2011-05-18 12:00:00,55.09,55.16,55.0,55.01,86600.0,39.6291,39.6795,39.5644,39.5716,86600.0
2011-05-18 12:10:00,55.01,55.01,54.84,54.94,116200.0,39.5716,39.5716,39.4493,39.5212,116200.0
2011-05-18 12:20:00,54.94,54.95,54.88,54.92,92100.0,39.5212,39.5284,39.4781,39.5068,92100.0
2011-05-18 12:30:00,54.93,55.02,54.92,55.0,55100.0,39.514,39.5788,39.5068,39.5644,55100.0
2011-05-18 12:40:00,55.0,55.0,54.93,54.97,37600.0,39.5644,39.5644,39.514,39.5428,37600.0
2011-05-18 12:50:00,54.96,55.11,54.96,55.05,67700.0,39.5356,39.6435,39.5356,39.6004,67700.0
2011-05-18 13:00:00,55.05,55.16,54.99,55.0,87200.0,39.6004,39.6795,39.5572,39.5644,87200.0
2011-05-18 13:10:00,55.0,55.29,54.99,55.2,199300.0,39.5644,39.773,39.5572,39.7083,199300.0
2011-05-18 13:20:00,55.2,55.31,55.14,55.21,119900.0,39.7083,39.7874,39.6651,39.7155,119900.0
2011-05-18 13:30:00,55.21,55.3,55.2,55.3,37200.0,39.7155,39.7802,39.7083,39.7802,37200.0
2011-05-18 13:40:00,55.3,55.32,55.12,55.12,68200.0,39.7802,39.7946,39.6507,39.6507,68200.0
2011-05-18 13:50:00,55.11,55.17,55.05,55.17,24100.0,39.6435,39.6867,39.6004,39.6867,24100.0
2011-05-18 14:00:00,55.18,55.29,55.17,55.26,54600.0,39.6939,39.773,39.6867,39.7514,54600.0
2011-05-18 14:10:00,55.26,55.28,55.09,55.09,58200.0,39.7514,39.7658,39.6291,39.6291,58200.0
2011-05-18 14:20:00,55.09,55.09,54.94,55.02,72000.0,39.6291,39.6291,39.5212,39.5788,72000.0
2011-05-18 14:30:00,55.02,55.09,55.0,55.0,39600.0,39.5788,39.6291,39.5644,39.5644,39600.0
2011-05-18 14:40:00,55.0,55.1,55.0,55.1,34000.0,39.5644,39.6363,39.5644,39.6363,34000.0
2011-05-18 14:50:00,55.1,55.12,55.05,55.1,43600.0,39.6363,39.6507,39.6004,39.6363,43600.0
2011-05-18 15:00:00,55.09,55.14,55.07,55.13,95600.0,39.6291,39.6651,39.6148,39.6579,95600.0
2011-05-18 15:10:00,55.13,55.29,55.13,55.28,43700.0,39.6579,39.773,39.6579,39.7658,43700.0
2011-05-18 15:20:00,55.29,55.39,55.25,55.39,80300.0,39.773,39.8449,39.7442,39.8449,80300.0
2011-05-18 15:30:00,55.39,55.47,55.38,55.41,116400.0,39.8449,39.9025,39.8378,39.8593,116400.0
2011-05-18 15:40:00,55.41,55.48,55.37,55.41,99900.0,39.8593,39.9097,39.8306,39.8593,99900.0
2011-05-18 15:50:00,55.41,55.55,55.37,55.48,239000.0,39.8593,39.96,39.8306,39.9097,239000.0
2011-05-19 09:30:00,55.65,55.81,55.47,55.7,62000.0,40.032,40.1471,39.9025,40.0679,62000.0
2011-05-19 09:40:00,55.71,55.75,55.54,55.54,56600.0,40.0751,40.1039,39.9528,39.9528,56600.0
2011-05-19 09:50:00,55.56,55.61,55.51,55.56,33000.0,39.9672,40.0032,39.9313,39.9672,33000.0
2011-05-19 10:00:00,55.57,55.57,55.4,55.44,66600.0,39.9744,39.9744,39.8521,39.8809,66600.0
2011-05-19 10:10:00,55.46,55.49,55.43,55.46,52700.0,39.8953,39.9169,39.8737,39.8953,52700.0
2011-05-19 10:20:00,55.47,55.57,55.47,55.47,31800.0,39.9025,39.9744,39.9025,39.9025,31800.0
2011-05-19 10:30:00,55.47,55.59,55.45,55.57,36900.0,39.9025,39.9888,39.8881,39.9744,36900.0
2011-05-19 10:40:00,55.56,55.57,55.47,55.5,38200.0,39.9672,39.9744,39.9025,39.9241,38200.0
2011-05-19 10:50:00,55.5,55.5,55.35,55.36,45600.0,39.9241,39.9241,39.8162,39.8234,45600.0
2011-05-19 11:00:00,55.36,55.4,55.33,55.35,49200.0,39.8234,39.8521,39.8018,39.8162,49200.0
2011-05-19 11:10:00,55.36,55.4,55.35,55.38,39800.0,39.8234,39.8521,39.8162,39.8378,39800.0
2011-05-19 11:20:00,55.39,55.39,55.32,55.32,42500.0,39.8449,39.8449,39.7946,39.7946,42500.0
2011-05-19 11:30:00,55.33,55.39,55.33,55.36,19900.0,39.8018,39.8449,39.8018,39.8234,19900.0
2011-05-19 11:40:00,55.35,55.36,55.31,55.31,22000.0,39.8162,39.8234,39.7874,39.7874,22000.0
2011-05-19 11:50:00,55.31,55.35,55.25,55.3,37700.0,39.7874,39.8162,39.7442,39.7802,37700.0
2011-05-19 12:00:00,55.29,55.33,55.22,55.31,45000.0,39.773,39.8018,39.7227,39.7874,45000.0
2011-05-19 12:10:00,55.31,55.31,55.24,55.27,22000.0,39.7874,39.7874,39.737,39.7586,22000.0
2011-05-19 12:20:00,55.28,55.35,55.25,55.3,55700.0,39.7658,39.8162,39.7442,39.7802,55700.0
2011-05-19 12:30:00,55.29,55.3,55.23,55.27,37300.0,39.773,39.7802,39.7298,39.7586,37300.0
2011-05-19 12:40:00,55.27,55.28,55.2,55.21,38400.0,39.7586,39.7658,39.7083,39.7155,38400.0
2011-05-19 12:50:00,55.22,55.25,55.19,55.19,21900.0,39.7227,39.7442,39.7011,39.7011,21900.0
2011-05-19 13:00:00,55.19,55.24,55.19,55.24,26800.0,39.7011,39.737,39.7011,39.737,26800.0
2011-05-19 13:10:00,55.24,55.25,55.21,55.23,45400.0,39.737,39.7442,39.7155,39.7298,45400.0
2011-05-19 13:20:00,55.24,55.24,55.19,55.21,27100.0,39.737,39.737,39.7011,39.7155,27100.0
2011-05-19 13:30:00,55.2,55.23,55.18,55.18,28900.0,39.7083,39.7298,39.6939,39.6939,28900.0
2011-05-19 13:40:00,55.19,55.19,55.15,55.18,24000.0,39.7011,39.7011,39.6723,39.6939,24000.0
2011-05-19 13:50:00,55.19,55.19,55.11,55.15,35700.0,39.7011,39.7011,39.6435,39.6723,35700.0
2011-05-19 14:00:00,55.14,55.24,55.14,55.2,44900.0,39.6651,39.737,39.6651,39.7083,44900.0
2011-05-19 14:10:00,55.2,55.22,55.06,55.07,49200.0,39.7083,39.7227,39.6076,39.6148,49200.0
2011-05-19 14:20:00,55.07,55.11,55.02,55.05,26000.0,39.6148,39.6435,39.5788,39.6004,26000.0
2011-05-19 14:30:00,55.04,55.05,55.0,55.04,28000.0,39.5932,39.6004,39.5644,39.5932,28000.0
2011-05-19 14:40:00,55.03,55.05,55.0,55.03,55200.0,39.586,39.6004,39.5644,39.586,55200.0
2011-05-19 14:50:00,55.05,55.07,55.01,55.02,47900.0,39.6004,39.6148,39.5716,39.5788,47900.0
2011-05-19 15:00:00,55.02,55.04,55.01,55.03,66900.0,39.5788,39.5932,39.5716,39.586,66900.0
2011-05-19 15:10:00,55.03,55.08,55.0,55.05,50800.0,39.586,39.6219,39.5644,39.6004,50800.0
2011-05-19 15:20:00,55.05,55.05,55.0,55.0,59400.0,39.6004,39.6004,39.5644,39.5644,59400.0
2011-05-19 15:30:00,55.01,55.03,55.0,55.01,111900.0,39.5716,39.586,39.5644,39.5716,111900.0
2011-05-19 15:40:00,55.01,55.05,55.0,55.04,142900.0,39.5716,39.6004,39.5644,39.5932,142900.0
2011-05-19 15:50:00,55.04,55.15,55.02,55.1,162700.0,39.5932,39.6723,39.5788,39.6363,162700.0
2011-05-20 09:30:00,55.05,55.3,55.05,55.26,79300.0,39.6004,39.7802,39.6004,39.7514,79300.0
2011-05-20 09:40:00,55.26,55.34,55.21,55.32,39000.0,39.7514,39.809,39.7155,39.7946,39000.0
2011-05-20 09:50:00,55.33,55.4,55.23,55.32,43000.0,39.8018,39.8521,39.7298,39.7946,43000.0
2011-05-20 10:00:00,55.33,55.37,55.27,55.35,50800.0,39.8018,39.8306,39.7586,39.8162,50800.0
2011-05-20 10:10:00,55.35,55.37,55.28,55.36,25800.0,39.8162,39.8306,39.7658,39.8234,25800.0
2011-05-20 10:20:00,55.37,55.49,55.37,55.48,15600.0,39.8306,39.9169,39.8306,39.9097,15600.0
2011-05-20 10:30:00,55.48,55.48,55.33,55.38,22000.0,39.9097,39.9097,39.8018,39.8378,22000.0
2011-05-20 10:40:00,55.38,55.39,55.32,55.34,16900.0,39.8378,39.8449,39.7946,39.809,16900.0
2011-05-20 10:50:00,55.34,55.42,55.34,55.41,14200.0,39.809,39.8665,39.809,39.8593,14200.0
2011-05-20 11:00:00,55.41,55.49,55.4,55.49,19800.0,39.8593,39.9169,39.8521,39.9169,19800.0
2011-05-20 11:10:00,55.48,55.56,55.45,55.56,41700.0,39.9097,39.9672,39.8881,39.9672,41700.0
2011-05-20 11:20:00,55.56,55.67,55.55,55.66,33100.0,39.9672,40.0464,39.96,40.0392,33100.0
2011-05-20 11:30:00,55.66,55.82,55.66,55.78,49600.0,40.0392,40.1543,40.0392,40.1255,49600.0
2011-05-20 11:40:00,55.79,55.86,55.78,55.79,36100.0,40.1327,40.183,40.1255,40.1327,36100.0
2011-05-20 11:50:00,55.8,55.84,55.78,55.79,22600.0,40.1399,40.1687,40.1255,40.1327,22600.0
2011-05-20 12:00:00,55.78,55.83,55.78,55.82,29400.0,40.1255,40.1615,40.1255,40.1543,29400.0
2011-05-20 12:10:00,55.82,55.86,55.79,55.83,20000.0,40.1543,40.183,40.1327,40.1615,20000.0
2011-05-20 12:20:00,55.84,56.01,55.83,55.99,52200.0,40.1687,40.2909,40.1615,40.2766,52200.0
2011-05-20 12:30:00,56.0,56.08,55.98,56.08,26600.0,40.2837,40.3413,40.2694,40.3413,26600.0
2011-05-20 12:40:00,56.08,56.1,56.04,56.07,38500.0,40.3413,40.3557,40.3125,40.3341,38500.0
2011-05-20 12:50:00,56.07,56.08,55.99,56.04,35100.0,40.3341,40.3413,40.2766,40.3125,35100.0
2011-05-20 13:00:00,56.04,56.09,56.04,56.08,16800.0,40.3125,40.3485,40.3125,40.3413,16800.0
2011-05-20 13:10:00,56.08,56.1,56.07,56.1,16900.0,40.3413,40.3557,40.3341,40.3557,16900.0
2011-05-20 13:20:00,56.09,56.13,56.08,56.09,19100.0,40.3485,40.3773,40.3413,40.3485,19100.0
2011-05-20 13:30:00,56.09,56.16,56.09,56.15,16700.0,40.3485,40.3988,40.3485,40.3917,16700.0
2011-05-20 13:40:00,56.14,56.19,56.14,56.16,15900.0,40.3845,40.4204,40.3845,40.3988,15900.0
2011-05-20 13:50:00,56.15,56.18,56.12,56.14,14000.0,40.3917,40.4132,40.3701,40.3845,14000.0
2011-05-20 14:00:00,56.14,56.16,56.13,56.14,12300.0,40.3845,40.3988,40.3773,40.3845,12300.0
2011-05-20 14:10:00,56.14,56.16,56.12,56.15,17900.0,40.3845,40.3988,40.3701,40.3917,17900.0
2011-05-20 14:20:00,56.15,56.18,56.13,56.16,18800.0,40.3917,40.4132,40.3773,40.3988,18800.0
2011-05-20 14:30:00,56.15,56.17,56.14,56.15,13200.0,40.3917,40.406,40.3845,40.3917,13200.0
2011-05-20 14:40:00,56.16,56.18,56.15,56.18,12900.0,40.3988,40.4132,40.3917,40.4132,12900.0
2011-05-20 14:50:00,56.18,56.18,56.13,56.16,26100.0,40.4132,40.4132,40.3773,40.3988,26100.0
2011-05-20 15:00:00,56.15,56.15,56.08,56.1,55800.0,40.3917,40.3917,40.3413,40.3557,55800.0
2011-05-20 15:10:00,56.11,56.14,56.09,56.12,24000.0,40.3629,40.3845,40.3485,40.3701,24000.0
2011-05-20 15:20:00,56.11,56.14,56.09,56.1,24300.0,40.3629,40.3845,40.3485,40.3557,24300.0
2011-05-20 15:30:00,56.1,56.16,56.09,56.14,35500.0,40.3557,40.3988,40.3485,40.3845,35500.0
2011-05-20 15:40:00,56.14,56.16,56.1,56.16,55700.0,40.3845,40.3988,40.3557,40.3988,55700.0
2011-05-20 15:50:00,56.15,56.19,56.11,56.11,249800.0,40.3917,40.4204,40.3629,40.3629,249800.0
2011-05-23 09:30:00,55.31,55.49,55.1,55.49,79400.0,40.0363,40.1666,39.8843,40.1666,79400.0
2011-05-23 09:40:00,55.47,55.56,55.31,55.39,32800.0,40.1522,40.2173,40.0363,40.0942,32800.0
2011-05-23 09:50:00,55.39,55.42,55.25,55.3,41000.0,40.0942,40.116,39.9929,40.0291,41000.0
2011-05-23 10:00:00,55.29,55.42,55.27,55.32,46400.0,40.0219,40.116,40.0074,40.0436,46400.0
2011-05-23 10:10:00,55.31,55.39,55.3,55.32,41100.0,40.0363,40.0942,40.0291,40.0436,41100.0
2011-05-23 10:20:00,55.31,55.36,55.29,55.32,20200.0,40.0363,40.0725,40.0219,40.0436,20200.0
2011-05-23 10:30:00,55.32,55.34,55.3,55.31,13500.0,40.0436,40.0581,40.0291,40.0363,13500.0
2011-05-23 10:40:00,55.3,55.34,55.3,55.31,28300.0,40.0291,40.0581,40.0291,40.0363,28300.0
2011-05-23 10:50:00,55.3,55.37,55.29,55.32,14900.0,40.0291,40.0798,40.0219,40.0436,14900.0
2011-05-23 11:00:00,55.32,55.36,55.3,55.31,11100.0,40.0436,40.0725,40.0291,40.0363,11100.0
2011-05-23 11:10:00,55.32,55.35,55.22,55.29,21600.0,40.0436,40.0653,39.9712,40.0219,21600.0
2011-05-23 11:20:00,55.28,55.31,55.28,55.29,24700.0,40.0146,40.0363,40.0146,40.0219,24700.0
2011-05-23 11:30:00,55.3,55.3,55.16,55.2,26900.0,40.0291,40.0291,39.9278,39.9567,26900.0
2011-05-23 11:40:00,55.21,55.23,55.16,55.18,20400.0,39.964,39.9784,39.9278,39.9422,20400.0
2011-05-23 11:50:00,55.18,55.18,55.12,55.14,16200.0,39.9422,39.9422,39.8988,39.9133,16200.0
2011-05-23 12:00:00,55.14,55.15,55.11,55.14,13500.0,39.9133,39.9205,39.8916,39.9133,13500.0
2011-05-23 12:10:00,55.14,55.14,55.02,55.1,22200.0,39.9133,39.9133,39.8264,39.8843,22200.0
2011-05-23 12:20:00,55.1,55.14,55.08,55.11,29500.0,39.8843,39.9133,39.8699,39.8916,29500.0
2011-05-23 12:30:00,55.11,55.15,55.11,55.12,9100.0,39.8916,39.9205,39.8916,39.8988,9100.0
2011-05-23 12:40:00,55.12,55.21,55.1,55.2,9600.0,39.8988,39.964,39.8843,39.9567,9600.0
2011-05-23 12:50:00,55.2,55.21,55.18,55.18,8500.0,39.9567,39.964,39.9422,39.9422,8500.0
2011-05-23 13:00:00,55.18,55.24,55.18,55.2,11800.0,39.9422,39.9857,39.9422,39.9567,11800.0
2011-05-23 13:10:00,55.21,55.23,55.14,55.15,20600.0,39.964,39.9784,39.9133,39.9205,20600.0
2011-05-23 13:20:00,55.14,55.17,55.1,55.12,25500.0,39.9133,39.935,39.8843,39.8988,25500.0
2011-05-23 13:30:00,55.11,55.15,55.11,55.15,13300.0,39.8916,39.9205,39.8916,39.9205,13300.0
2011-05-23 13:40:00,55.14,55.15,55.1,55.13,12800.0,39.9133,39.9205,39.8843,39.906,12800.0
2011-05-23 13:50:00,55.14,55.17,55.12,55.17,13300.0,39.9133,39.935,39.8988,39.935,13300.0
2011-05-23 14:00:00,55.17,55.18,55.12,55.17,8600.0,39.935,39.9422,39.8988,39.935,8600.0
2011-05-23 14:10:00,55.17,55.18,55.14,55.16,12200.0,39.935,39.9422,39.9133,39.9278,12200.0
2011-05-23 14:20:00,55.16,55.21,55.14,55.18,12700.0,39.9278,39.964,39.9133,39.9422,12700.0
2011-05-23 14:30:00,55.19,55.24,55.18,55.23,19800.0,39.9495,39.9857,39.9422,39.9784,19800.0
2011-05-23 14:40:00,55.22,55.24,55.21,55.22,17800.0,39.9712,39.9857,39.964,39.9712,17800.0
2011-05-23 14:50:00,55.23,55.23,55.19,55.21,51600.0,39.9784,39.9784,39.9495,39.964,51600.0
2011-05-23 15:00:00,55.21,55.28,55.19,55.2,29600.0,39.964,40.0146,39.9495,39.9567,29600.0
2011-05-23 15:10:00,55.19,55.22,55.18,55.22,18300.0,39.9495,39.9712,39.9422,39.9712,18300.0
2011-05-23 15:20:00,55.22,55.22,55.17,55.17,22500.0,39.9712,39.9712,39.935,39.935,22500.0
2011-05-23 15:30:00,55.17,55.2,55.16,55.17,32200.0,39.935,39.9567,39.9278,39.935,32200.0
2011-05-23 15:40:00,55.17,55.2,55.15,55.17,35700.0,39.935,39.9567,39.9205,39.935,35700.0
2011-05-23 15:50:00,55.16,55.18,55.13,55.13,59300.0,39.9278,39.9422,39.906,39.906,59300.0
2011-05-24 09:30:00,55.12,55.31,54.87,55.0,38000.0,39.8988,40.0363,39.7178,39.8119,38000.0
2011-05-24 09:40:00,54.98,55.23,54.98,55.15,26100.0,39.7975,39.9784,39.7975,39.9205,26100.0
2011-05-24 09:50:00,55.13,55.29,55.1,55.23,13200.0,39.906,40.0219,39.8843,39.9784,13200.0
2011-05-24 10:00:00,55.25,55.28,55.18,55.26,14700.0,39.9929,40.0146,39.9422,40.0001,14700.0
2011-05-24 10:10:00,55.28,55.36,55.22,55.22,18100.0,40.0146,40.0725,39.9712,39.9712,18100.0
2011-05-24 10:20:00,55.22,55.25,55.14,55.16,13600.0,39.9712,39.9929,39.9133,39.9278,13600.0
2011-05-24 10:30:00,55.16,55.18,55.13,55.14,12700.0,39.9278,39.9422,39.906,39.9133,12700.0
2011-05-24 10:40:00,55.14,55.18,55.08,55.18,12700.0,39.9133,39.9422,39.8699,39.9422,12700.0
2011-05-24 10:50:00,55.18,55.19,55.12,55.14,8700.0,39.9422,39.9495,39.8988,39.9133,8700.0
2011-05-24 11:00:00,55.15,55.24,55.15,55.18,15500.0,39.9205,39.9857,39.9205,39.9422,15500.0
2011-05-24 11:10:00,55.18,55.22,55.16,55.18,11800.0,39.9422,39.9712,39.9278,39.9422,11800.0
2011-05-24 11:20:00,55.18,55.18,55.12,55.12,11500.0,39.9422,39.9422,39.8988,39.8988,11500.0
2011-05-24 11:30:00,55.12,55.14,55.08,55.08,8100.0,39.8988,39.9133,39.8699,39.8699,8100.0
2011-05-24 11:40:00,55.07,55.07,54.98,55.03,18600.0,39.8626,39.8626,39.7975,39.8337,18600.0
2011-05-24 11:50:00,55.04,55.07,55.02,55.06,9900.0,39.8409,39.8626,39.8264,39.8554,9900.0
2011-05-24 12:00:00,55.05,55.07,55.02,55.06,14000.0,39.8481,39.8626,39.8264,39.8554,14000.0
2011-05-24 12:10:00,55.06,55.09,55.06,55.08,34900.0,39.8554,39.8771,39.8554,39.8699,34900.0
2011-05-24 12:20:00,55.09,55.09,55.04,55.08,9100.0,39.8771,39.8771,39.8409,39.8699,9100.0
2011-05-24 12:30:00,55.08,55.12,55.07,55.1,8500.0,39.8699,39.8988,39.8626,39.8843,8500.0
2011-05-24 12:40:00,55.1,55.11,55.07,55.07,8900.0,39.8843,39.8916,39.8626,39.8626,8900.0
2011-05-24 12:50:00,55.08,55.09,55.02,55.06,14800.0,39.8699,39.8771,39.8264,39.8554,14800.0
2011-05-24 13:00:00,55.06,55.08,55.02,55.04,11000.0,39.8554,39.8699,39.8264,39.8409,11000.0
2011-05-24 13:10:00,55.05,55.05,54.99,55.0,8900.0,39.8481,39.8481,39.8047,39.8119,8900.0
2011-05-24 13:20:00,55.0,55.04,54.99,55.01,13500.0,39.8119,39.8409,39.8047,39.8192,13500.0
2011-05-24 13:30:00,55.0,55.05,54.99,55.05,12900.0,39.8119,39.8481,39.8047,39.8481,12900.0
2011-05-24 13:40:00,55.05,55.05,55.01,55.02,10200.0,39.8481,39.8481,39.8192,39.8264,10200.0
2011-05-24 13:50:00,55.02,55.02,54.99,55.0,24500.0,39.8264,39.8264,39.8047,39.8119,24500.0
2011-05-24 14:00:00,55.01,55.04,55.0,55.04,30000.0,39.8192,39.8409,39.8119,39.8409,30000.0
2011-05-24 14:10:00,55.04,55.05,54.99,55.05,12800.0,39.8409,39.8481,39.8047,39.8481,12800.0
2011-05-24 14:20:00,55.05,55.08,55.03,55.08,18600.0,39.8481,39.8699,39.8337,39.8699,18600.0
2011-05-24 14:30:00,55.08,55.08,55.01,55.01,8700.0,39.8699,39.8699,39.8192,39.8192,8700.0
2011-05-24 14:40:00,55.01,55.03,55.01,55.01,19900.0,39.8192,39.8337,39.8192,39.8192,19900.0
2011-05-24 14:50:00,55.01,55.02,54.98,55.01,40600.0,39.8192,39.8264,39.7975,39.8192,40600.0
2011-05-24 15:00:00,55.02,55.02,54.98,54.99,21700.0,39.8264,39.8264,39.7975,39.8047,21700.0
2011-05-24 15:10:00,54.99,55.0,54.93,54.94,28900.0,39.8047,39.8119,39.7613,39.7685,28900.0
2011-05-24 15:20:00,54.94,54.97,54.93,54.93,19400.0,39.7685,39.7902,39.7613,39.7613,19400.0
2011-05-24 15:30:00,54.92,54.94,54.88,54.92,25900.0,39.754,39.7685,39.7251,39.754,25900.0
2011-05-24 15:40:00,54.93,54.95,54.92,54.93,41200.0,39.7613,39.7758,39.754,39.7613,41200.0
2011-05-24 15:50:00,54.94,54.94,54.85,54.86,121500.0,39.7685,39.7685,39.7034,39.7106,121500.0
2011-05-25 09:30:00,54.66,54.66,54.11,54.16,138800.0,39.5658,39.5658,39.1677,39.2039,138800.0
2011-05-25 09:40:00,54.15,54.16,53.93,53.97,90200.0,39.1967,39.2039,39.0374,39.0664,90200.0
2011-05-25 09:50:00,53.98,54.1,53.92,54.1,43000.0,39.0736,39.1605,39.0302,39.1605,43000.0
2011-05-25 10:00:00,54.1,54.1,53.94,54.02,48500.0,39.1605,39.1605,39.0447,39.1026,48500.0
2011-05-25 10:10:00,54.01,54.07,53.95,54.05,25900.0,39.0953,39.1388,39.0519,39.1243,25900.0
2011-05-25 10:20:00,54.05,54.19,54.0,54.16,62400.0,39.1243,39.2256,39.0881,39.2039,62400.0
2011-05-25 10:30:00,54.17,54.32,54.17,54.31,45600.0,39.2111,39.3197,39.2111,39.3125,45600.0
2011-05-25 10:40:00,54.32,54.4,54.3,54.31,29600.0,39.3197,39.3776,39.3052,39.3125,29600.0
2011-05-25 10:50:00,54.32,54.32,54.13,54.13,20500.0,39.3197,39.3197,39.1822,39.1822,20500.0
2011-05-25 11:00:00,54.14,54.2,54.1,54.11,40200.0,39.1894,39.2329,39.1605,39.1677,40200.0
2011-05-25 11:10:00,54.11,54.16,54.1,54.13,33500.0,39.1677,39.2039,39.1605,39.1822,33500.0
2011-05-25 11:20:00,54.14,54.24,54.14,54.21,49900.0,39.1894,39.2618,39.1894,39.2401,49900.0
2011-05-25 11:30:00,54.2,54.22,54.16,54.18,44600.0,39.2329,39.2473,39.2039,39.2184,44600.0
2011-05-25 11:40:00,54.18,54.2,54.02,54.02,39500.0,39.2184,39.2329,39.1026,39.1026,39500.0
2011-05-25 11:50:00,54.03,54.03,53.95,53.96,26300.0,39.1098,39.1098,39.0519,39.0591,26300.0
2011-05-25 12:00:00,53.96,54.06,53.96,54.06,24900.0,39.0591,39.1315,39.0591,39.1315,24900.0
2011-05-25 12:10:00,54.05,54.06,53.98,53.98,12900.0,39.1243,39.1315,39.0736,39.0736,12900.0
2011-05-25 12:20:00,53.99,54.03,53.96,53.96,23600.0,39.0809,39.1098,39.0591,39.0591,23600.0
2011-05-25 12:30:00,53.96,54.01,53.93,53.99,16200.0,39.0591,39.0953,39.0374,39.0809,16200.0
2011-05-25 12:40:00,53.99,53.99,53.98,53.98,11000.0,39.0809,39.0809,39.0736,39.0736,11000.0
2011-05-25 12:50:00,53.98,54.06,53.98,54.05,52600.0,39.0736,39.1315,39.0736,39.1243,52600.0
2011-05-25 13:00:00,54.05,54.19,54.05,54.18,13700.0,39.1243,39.2256,39.1243,39.2184,13700.0
2011-05-25 13:10:00,54.17,54.17,54.07,54.09,17700.0,39.2111,39.2111,39.1388,39.1532,17700.0
2011-05-25 13:20:00,54.08,54.1,54.03,54.06,28200.0,39.146,39.1605,39.1098,39.1315,28200.0
2011-05-25 13:30:00,54.06,54.13,54.06,54.1,22200.0,39.1315,39.1822,39.1315,39.1605,22200.0
2011-05-25 13:40:00,54.1,54.13,54.07,54.1,14300.0,39.1605,39.1822,39.1388,39.1605,14300.0
2011-05-25 13:50:00,54.1,54.16,54.08,54.12,33800.0,39.1605,39.2039,39.146,39.175,33800.0
2011-05-25 14:00:00,54.12,54.15,54.11,54.13,14400.0,39.175,39.1967,39.1677,39.1822,14400.0
2011-05-25 14:10:00,54.14,54.14,54.08,54.08,38700.0,39.1894,39.1894,39.146,39.146,38700.0
2011-05-25 14:20:00,54.07,54.12,54.02,54.03,40400.0,39.1388,39.175,39.1026,39.1098,40400.0
2011-05-25 14:30:00,54.03,54.03,53.98,54.02,89600.0,39.1098,39.1098,39.0736,39.1026,89600.0
2011-05-25 14:40:00,54.03,54.03,53.98,54.01,26600.0,39.1098,39.1098,39.0736,39.0953,26600.0
2011-05-25 14:50:00,54.0,54.03,53.99,54.01,78400.0,39.0881,39.1098,39.0809,39.0953,78400.0
2011-05-25 15:00:00,54.02,54.11,54.01,54.06,68700.0,39.1026,39.1677,39.0953,39.1315,68700.0
2011-05-25 15:10:00,54.05,54.22,54.04,54.22,157800.0,39.1243,39.2473,39.117,39.2473,157800.0
2011-05-25 15:20:00,54.22,54.23,54.12,54.13,36500.0,39.2473,39.2546,39.175,39.1822,36500.0
2011-05-25 15:30:00,54.13,54.14,54.05,54.06,122400.0,39.1822,39.1894,39.1243,39.1315,122400.0
2011-05-25 15:40:00,54.07,54.12,54.06,54.1,130100.0,39.1388,39.175,39.1315,39.1605,130100.0
2011-05-25 15:50:00,54.1,54.15,54.08,54.1,170700.0,39.1605,39.1967,39.146,39.1605,170700.0
2011-05-26 09:30:00,53.9,54.01,53.77,53.95,58600.0,39.0157,39.0953,38.9216,39.0519,58600.0
2011-05-26 09:40:00,53.93,54.05,53.9,54.0,43800.0,39.0374,39.1243,39.0157,39.0881,43800.0
2011-05-26 09:50:00,54.0,54.01,53.78,53.8,55100.0,39.0881,39.0953,38.9288,38.9433,55100.0
2011-05-26 10:00:00,53.8,53.91,53.78,53.87,24200.0,38.9433,39.0229,38.9288,38.994,24200.0
2011-05-26 10:10:00,53.87,53.9,53.81,53.87,25700.0,38.994,39.0157,38.9506,38.994,25700.0
2011-05-26 10:20:00,53.87,53.92,53.83,53.88,25300.0,38.994,39.0302,38.965,39.0012,25300.0
2011-05-26 10:30:00,53.9,54.03,53.9,54.03,24400.0,39.0157,39.1098,39.0157,39.1098,24400.0
2011-05-26 10:40:00,54.03,54.03,53.98,53.99,13600.0,39.1098,39.1098,39.0736,39.0809,13600.0
2011-05-26 10:50:00,53.99,54.04,53.98,54.0,28600.0,39.0809,39.117,39.0736,39.0881,28600.0
2011-05-26 11:00:00,54.01,54.04,53.98,54.01,48600.0,39.0953,39.117,39.0736,39.0953,48600.0
2011-05-26 11:10:00,54.0,54.01,53.98,54.01,19500.0,39.0881,39.0953,39.0736,39.0953,19500.0
2011-05-26 11:20:00,54.01,54.04,54.01,54.04,22300.0,39.0953,39.117,39.0953,39.117,22300.0
2011-05-26 11:30:00,54.05,54.05,54.03,54.03,28200.0,39.1243,39.1243,39.1098,39.1098,28200.0
2011-05-26 11:40:00,54.04,54.08,54.04,54.07,31000.0,39.117,39.146,39.117,39.1388,31000.0
2011-05-26 11:50:00,54.08,54.08,54.05,54.05,10900.0,39.146,39.146,39.1243,39.1243,10900.0
2011-05-26 12:00:00,54.05,54.05,54.01,54.02,15600.0,39.1243,39.1243,39.0953,39.1026,15600.0
2011-05-26 12:10:00,54.02,54.04,53.96,53.96,33800.0,39.1026,39.117,39.0591,39.0591,33800.0
2011-05-26 12:20:00,53.95,54.05,53.95,54.04,21100.0,39.0519,39.1243,39.0519,39.117,21100.0
2011-05-26 12:30:00,54.05,54.1,54.03,54.1,23100.0,39.1243,39.1605,39.1098,39.1605,23100.0
2011-05-26 12:40:00,54.1,54.22,54.1,54.2,16900.0,39.1605,39.2473,39.1605,39.2329,16900.0
2011-05-26 12:50:00,54.2,54.2,54.18,54.2,19800.0,39.2329,39.2329,39.2184,39.2329,19800.0
2011-05-26 13:00:00,54.19,54.2,54.17,54.19,13900.0,39.2256,39.2329,39.2111,39.2256,13900.0
2011-05-26 13:10:00,54.19,54.2,54.18,54.19,22600.0,39.2256,39.2329,39.2184,39.2256,22600.0
2011-05-26 13:20:00,54.19,54.22,54.18,54.19,35100.0,39.2256,39.2473,39.2184,39.2256,35100.0
2011-05-26 13:30:00,54.17,54.19,54.14,54.16,37000.0,39.2111,39.2256,39.1894,39.2039,37000.0
2011-05-26 13:40:00,54.15,54.18,54.13,54.18,55400.0,39.1967,39.2184,39.1822,39.2184,55400.0
2011-05-26 13:50:00,54.18,54.22,54.18,54.21,18700.0,39.2184,39.2473,39.2184,39.2401,18700.0
2011-05-26 14:00:00,54.21,54.25,54.16,54.22,68600.0,39.2401,39.2691,39.2039,39.2473,68600.0
2011-05-26 14:10:00,54.22,54.3,54.22,54.3,13000.0,39.2473,39.3052,39.2473,39.3052,13000.0
2011-05-26 14:20:00,54.31,54.33,54.27,54.32,23400.0,39.3125,39.327,39.2835,39.3197,23400.0
2011-05-26 14:30:00,54.32,54.4,54.32,54.4,34500.0,39.3197,39.3776,39.3197,39.3776,34500.0
2011-05-26 14:40:00,54.39,54.53,54.39,54.53,50100.0,39.3704,39.4717,39.3704,39.4717,50100.0
2011-05-26 14:50:00,54.52,54.58,54.5,54.56,33300.0,39.4645,39.5079,39.45,39.4934,33300.0
2011-05-26 15:00:00,54.55,54.6,54.55,54.58,34500.0,39.4862,39.5224,39.4862,39.5079,34500.0
2011-05-26 15:10:00,54.57,54.58,54.5,54.5,31800.0,39.5007,39.5079,39.45,39.45,31800.0
2011-05-26 15:20:00,54.5,54.56,54.5,54.55,45600.0,39.45,39.4934,39.45,39.4862,45600.0
2011-05-26 15:30:00,54.56,54.6,54.55,54.58,54600.0,39.4934,39.5224,39.4862,39.5079,54600.0
2011-05-26 15:40:00,54.58,54.58,54.5,54.51,64600.0,39.5079,39.5079,39.45,39.4573,64600.0
2011-05-26 15:50:00,54.5,54.58,54.49,54.55,156100.0,39.45,39.5079,39.4428,39.4862,156100.0
2011-05-27 09:30:00,54.7,55.15,54.54,55.15,73100.0,39.5948,39.9205,39.479,39.9205,73100.0
2011-05-27 09:40:00,55.17,55.17,54.89,54.89,67200.0,39.935,39.935,39.7323,39.7323,67200.0
2011-05-27 09:50:00,54.88,54.95,54.82,54.84,19200.0,39.7251,39.7758,39.6816,39.6961,19200.0
2011-05-27 10:00:00,54.84,54.84,54.64,54.65,29900.0,39.6961,39.6961,39.5514,39.5586,29900.0
2011-05-27 10:10:00,54.66,54.8,54.64,54.8,24300.0,39.5658,39.6672,39.5514,39.6672,24300.0
2011-05-27 10:20:00,54.81,54.92,54.8,54.92,35400.0,39.6744,39.754,39.6672,39.754,35400.0
2011-05-27 10:30:00,54.91,54.92,54.85,54.89,19500.0,39.7468,39.754,39.7034,39.7323,19500.0
2011-05-27 10:40:00,54.88,55.07,54.88,55.0,73600.0,39.7251,39.8626,39.7251,39.8119,73600.0
2011-05-27 10:50:00,54.99,55.0,54.89,54.98,28100.0,39.8047,39.8119,39.7323,39.7975,28100.0
2011-05-27 11:00:00,54.97,55.05,54.93,54.93,33100.0,39.7902,39.8481,39.7613,39.7613,33100.0
2011-05-27 11:10:00,54.94,54.99,54.93,54.95,12300.0,39.7685,39.8047,39.7613,39.7758,12300.0
2011-05-27 11:20:00,54.95,54.99,54.92,54.99,12200.0,39.7758,39.8047,39.754,39.8047,12200.0
2011-05-27 11:30:00,55.0,55.0,54.97,54.98,18300.0,39.8119,39.8119,39.7902,39.7975,18300.0
2011-05-27 11:40:00,54.98,55.01,54.97,54.97,17000.0,39.7975,39.8192,39.7902,39.7902,17000.0
2011-05-27 11:50:00,54.98,55.0,54.97,54.98,9200.0,39.7975,39.8119,39.7902,39.7975,9200.0
2011-05-27 12:00:00,54.99,55.0,54.97,55.0,13000.0,39.8047,39.8119,39.7902,39.8119,13000.0
2011-05-27 12:10:00,54.99,55.01,54.99,55.0,19400.0,39.8047,39.8192,39.8047,39.8119,19400.0
2011-05-27 12:20:00,55.0,55.01,54.99,55.01,16300.0,39.8119,39.8192,39.8047,39.8192,16300.0
2011-05-27 12:30:00,55.01,55.02,54.98,55.0,11100.0,39.8192,39.8264,39.7975,39.8119,11100.0
2011-05-27 12:40:00,54.99,55.02,54.99,55.0,15400.0,39.8047,39.8264,39.8047,39.8119,15400.0
2011-05-27 12:50:00,55.0,55.02,54.99,54.99,11100.0,39.8119,39.8264,39.8047,39.8047,11100.0
2011-05-27 13:00:00,55.0,55.01,54.99,55.0,13600.0,39.8119,39.8192,39.8047,39.8119,13600.0
2011-05-27 13:10:00,55.0,55.02,54.99,55.0,21100.0,39.8119,39.8264,39.8047,39.8119,21100.0
2011-05-27 13:20:00,55.0,55.02,54.98,54.98,17200.0,39.8119,39.8264,39.7975,39.7975,17200.0
2011-05-27 13:30:00,54.98,55.0,54.98,54.99,12700.0,39.7975,39.8119,39.7975,39.8047,12700.0
2011-05-27 13:40:00,55.0,55.0,54.95,54.96,13100.0,39.8119,39.8119,39.7758,39.783,13100.0
2011-05-27 13:50:00,54.95,55.03,54.95,55.03,97200.0,39.7758,39.8337,39.7758,39.8337,97200.0
2011-05-27 14:00:00,55.03,55.1,55.03,55.1,29500.0,39.8337,39.8843,39.8337,39.8843,29500.0
2011-05-27 14:10:00,55.1,55.14,55.09,55.14,17900.0,39.8843,39.9133,39.8771,39.9133,17900.0
2011-05-27 14:20:00,55.14,55.14,55.08,55.09,19700.0,39.9133,39.9133,39.8699,39.8771,19700.0
2011-05-27 14:30:00,55.09,55.19,55.08,55.19,28200.0,39.8771,39.9495,39.8699,39.9495,28200.0
2011-05-27 14:40:00,55.19,55.2,55.11,55.11,26500.0,39.9495,39.9567,39.8916,39.8916,26500.0
2011-05-27 14:50:00,55.11,55.11,55.08,55.08,13700.0,39.8916,39.8916,39.8699,39.8699,13700.0
2011-05-27 15:00:00,55.08,55.09,54.98,54.98,109300.0,39.8699,39.8771,39.7975,39.7975,109300.0
2011-05-27 15:10:00,54.99,55.01,54.92,54.99,70900.0,39.8047,39.8192,39.754,39.8047,70900.0
2011-05-27 15:20:00,54.98,55.05,54.94,55.03,35600.0,39.7975,39.8481,39.7685,39.8337,35600.0
2011-05-27 15:30:00,55.02,55.02,54.99,55.0,33600.0,39.8264,39.8264,39.8047,39.8119,33600.0
2011-05-27 15:40:00,55.0,55.02,54.99,55.0,68900.0,39.8119,39.8264,39.8047,39.8119,68900.0
2011-05-27 15:50:00,55.01,55.06,54.99,55.04,170500.0,39.8192,39.8554,39.8047,39.8409,170500.0
2011-05-31 09:30:00,55.34,55.66,55.1,55.41,64100.0,40.0581,40.2897,39.8843,40.1087,64100.0
2011-05-31 09:40:00,55.43,55.54,55.38,55.4,27600.0,40.1232,40.2028,40.087,40.1015,27600.0
2011-05-31 09:50:00,55.41,55.41,55.34,55.4,31700.0,40.1087,40.1087,40.0581,40.1015,31700.0
2011-05-31 10:00:00,55.39,55.39,55.23,55.23,34700.0,40.0942,40.0942,39.9784,39.9784,34700.0
2011-05-31 10:10:00,55.24,55.27,55.19,55.2,21500.0,39.9857,40.0074,39.9495,39.9567,21500.0
2011-05-31 10:20:00,55.19,55.29,55.14,55.29,37000.0,39.9495,40.0219,39.9133,40.0219,37000.0
2011-05-31 10:30:00,55.31,55.37,55.3,55.33,17800.0,40.0363,40.0798,40.0291,40.0508,17800.0
2011-05-31 10:40:00,55.33,55.34,55.32,55.33,5800.0,40.0508,40.0581,40.0436,40.0508,5800.0
2011-05-31 10:50:00,55.33,55.34,55.24,55.25,18700.0,40.0508,40.0581,39.9857,39.9929,18700.0
2011-05-31 11:00:00,55.26,55.3,55.26,55.29,8700.0,40.0001,40.0291,40.0001,40.0219,8700.0
2011-05-31 11:10:00,55.29,55.3,55.23,55.26,14200.0,40.0219,40.0291,39.9784,40.0001,14200.0
2011-05-31 11:20:00,55.27,55.32,55.26,55.31,29500.0,40.0074,40.0436,40.0001,40.0363,29500.0
2011-05-31 11:30:00,55.3,55.34,55.3,55.32,18600.0,40.0291,40.0581,40.0291,40.0436,18600.0
2011-05-31 11:40:00,55.33,55.33,55.32,55.32,22100.0,40.0508,40.0508,40.0436,40.0436,22100.0
2011-05-31 11:50:00,55.33,55.36,55.25,55.26,22500.0,40.0508,40.0725,39.9929,40.0001,22500.0
2011-05-31 12:00:00,55.25,55.26,55.23,55.24,12400.0,39.9929,40.0001,39.9784,39.9857,12400.0
2011-05-31 12:10:00,55.24,55.25,55.21,55.24,13200.0,39.9857,39.9929,39.964,39.9857,13200.0
2011-05-31 12:20:00,55.24,55.24,55.19,55.21,7600.0,39.9857,39.9857,39.9495,39.964,7600.0
2011-05-31 12:30:00,55.21,55.21,55.15,55.16,12800.0,39.964,39.964,39.9205,39.9278,12800.0
2011-05-31 12:40:00,55.16,55.2,55.16,55.16,10400.0,39.9278,39.9567,39.9278,39.9278,10400.0
2011-05-31 12:50:00,55.16,55.16,55.12,55.15,17000.0,39.9278,39.9278,39.8988,39.9205,17000.0
2011-05-31 13:00:00,55.15,55.2,55.15,55.19,6800.0,39.9205,39.9567,39.9205,39.9495,6800.0
2011-05-31 13:10:00,55.2,55.21,55.18,55.21,11600.0,39.9567,39.964,39.9422,39.964,11600.0
2011-05-31 13:20:00,55.21,55.24,55.21,55.22,9100.0,39.964,39.9857,39.964,39.9712,9100.0
2011-05-31 13:30:00,55.22,55.37,55.21,55.34,31200.0,39.9712,40.0798,39.964,40.0581,31200.0
2011-05-31 13:40:00,55.32,55.34,55.31,55.32,8000.0,40.0436,40.0581,40.0363,40.0436,8000.0
2011-05-31 13:50:00,55.32,55.35,55.31,55.32,6800.0,40.0436,40.0653,40.0363,40.0436,6800.0
2011-05-31 14:00:00,55.32,55.33,55.24,55.25,14200.0,40.0436,40.0508,39.9857,39.9929,14200.0
2011-05-31 14:10:00,55.24,55.26,55.24,55.25,11700.0,39.9857,40.0001,39.9857,39.9929,11700.0
2011-05-31 14:20:00,55.26,55.26,55.24,55.26,10900.0,40.0001,40.0001,39.9857,40.0001,10900.0
2011-05-31 14:30:00,55.25,55.26,55.24,55.25,19500.0,39.9929,40.0001,39.9857,39.9929,19500.0
2011-05-31 14:40:00,55.24,55.33,55.24,55.33,36400.0,39.9857,40.0508,39.9857,40.0508,36400.0
2011-05-31 14:50:00,55.33,55.39,55.33,55.39,26700.0,40.0508,40.0942,40.0508,40.0942,26700.0
2011-05-31 15:00:00,55.38,55.43,55.37,55.42,23300.0,40.087,40.1232,40.0798,40.116,23300.0
2011-05-31 15:10:00,55.41,55.43,55.4,55.43,29200.0,40.1087,40.1232,40.1015,40.1232,29200.0
2011-05-31 15:20:00,55.43,55.5,55.43,55.5,53600.0,40.1232,40.1739,40.1232,40.1739,53600.0
2011-05-31 15:30:00,55.49,55.53,55.49,55.53,45200.0,40.1666,40.1956,40.1666,40.1956,45200.0
2011-05-31 15:40:00,55.53,55.69,55.52,55.67,88800.0,40.1956,40.3114,40.1883,40.2969,88800.0
2011-05-31 15:50:00,55.67,55.73,55.65,55.72,143900.0,40.2969,40.3404,40.2824,40.3331,143900.0
2011-06-01 09:30:00,55.75,55.85,55.57,55.64,34400.0,40.3548,40.4272,40.2245,40.2752,34400.0
2011-06-01 09:40:00,55.65,55.65,55.43,55.44,14600.0,40.2824,40.2824,40.1232,40.1304,14600.0
2011-06-01 09:50:00,55.46,55.48,55.29,55.35,41700.0,40.1449,40.1594,40.0219,40.0653,41700.0
2011-06-01 10:00:00,55.32,55.4,55.27,55.37,28700.0,40.0436,40.1015,40.0074,40.0798,28700.0
2011-06-01 10:10:00,55.35,55.37,55.28,55.32,22600.0,40.0653,40.0798,40.0146,40.0436,22600.0
2011-06-01 10:20:00,55.32,55.35,55.27,55.27,12700.0,40.0436,40.0653,40.0074,40.0074,12700.0
2011-06-01 10:30:00,55.28,55.38,55.23,55.38,31000.0,40.0146,40.087,39.9784,40.087,31000.0
2011-06-01 10:40:00,55.38,55.38,55.24,55.28,21800.0,40.087,40.087,39.9857,40.0146,21800.0
2011-06-01 10:50:00,55.29,55.3,55.21,55.28,19200.0,40.0219,40.0291,39.964,40.0146,19200.0
2011-06-01 11:00:00,55.27,55.29,55.22,55.25,16200.0,40.0074,40.0219,39.9712,39.9929,16200.0
2011-06-01 11:10:00,55.25,55.28,55.19,55.21,15100.0,39.9929,40.0146,39.9495,39.964,15100.0
2011-06-01 11:20:00,55.21,55.25,55.16,55.18,36400.0,39.964,39.9929,39.9278,39.9422,36400.0
2011-06-01 11:30:00,55.17,55.2,55.1,55.12,14500.0,39.935,39.9567,39.8843,39.8988,14500.0
2011-06-01 11:40:00,55.12,55.21,55.11,55.2,20700.0,39.8988,39.964,39.8916,39.9567,20700.0
2011-06-01 11:50:00,55.2,55.25,55.19,55.24,14800.0,39.9567,39.9929,39.9495,39.9857,14800.0
2011-06-01 12:00:00,55.25,55.29,55.12,55.13,21300.0,39.9929,40.0219,39.8988,39.906,21300.0
2011-06-01 12:10:00,55.12,55.13,55.02,55.03,11100.0,39.8988,39.906,39.8264,39.8337,11100.0
2011-06-01 12:20:00,55.02,55.1,55.01,55.09,19000.0,39.8264,39.8843,39.8192,39.8771,19000.0
2011-06-01 12:30:00,55.09,55.19,55.08,55.18,11600.0,39.8771,39.9495,39.8699,39.9422,11600.0
2011-06-01 12:40:00,55.19,55.29,55.19,55.27,46300.0,39.9495,40.0219,39.9495,40.0074,46300.0
2011-06-01 12:50:00,55.27,55.31,55.27,55.3,16200.0,40.0074,40.0363,40.0074,40.0291,16200.0
2011-06-01 13:00:00,55.3,55.4,55.3,55.31,21800.0,40.0291,40.1015,40.0291,40.0363,21800.0
2011-06-01 13:10:00,55.31,55.31,55.25,55.27,20300.0,40.0363,40.0363,39.9929,40.0074,20300.0
2011-06-01 13:20:00,55.27,55.33,55.25,55.29,21300.0,40.0074,40.0508,39.9929,40.0219,21300.0
2011-06-01 13:30:00,55.28,55.33,55.28,55.33,13200.0,40.0146,40.0508,40.0146,40.0508,13200.0
2011-06-01 13:40:00,55.32,55.36,55.32,55.33,19300.0,40.0436,40.0725,40.0436,40.0508,19300.0
2011-06-01 13:50:00,55.31,55.35,55.3,55.35,17200.0,40.0363,40.0653,40.0291,40.0653,17200.0
2011-06-01 14:00:00,55.34,55.35,55.28,55.28,18000.0,40.0581,40.0653,40.0146,40.0146,18000.0
2011-06-01 14:10:00,55.29,55.35,55.27,55.34,17400.0,40.0219,40.0653,40.0074,40.0581,17400.0
2011-06-01 14:20:00,55.33,55.35,55.29,55.29,10300.0,40.0508,40.0653,40.0219,40.0219,10300.0
2011-06-01 14:30:00,55.29,55.3,55.24,55.28,32400.0,40.0219,40.0291,39.9857,40.0146,32400.0
2011-06-01 14:40:00,55.27,55.32,55.25,55.3,23000.0,40.0074,40.0436,39.9929,40.0291,23000.0
2011-06-01 14:50:00,55.29,55.34,55.29,55.33,12700.0,40.0219,40.0581,40.0219,40.0508,12700.0
2011-06-01 15:00:00,55.32,55.34,55.28,55.3,19900.0,40.0436,40.0581,40.0146,40.0291,19900.0
2011-06-01 15:10:00,55.29,55.31,55.2,55.22,20400.0,40.0219,40.0363,39.9567,39.9712,20400.0
2011-06-01 15:20:00,55.22,55.22,55.13,55.15,20700.0,39.9712,39.9712,39.906,39.9205,20700.0
2011-06-01 15:30:00,55.15,55.16,55.1,55.14,42500.0,39.9205,39.9278,39.8843,39.9133,42500.0
2011-06-01 15:40:00,55.15,55.16,55.0,55.01,71300.0,39.9205,39.9278,39.8119,39.8192,71300.0
2011-06-01 15:50:00,55.01,55.26,55.0,55.23,260500.0,39.8192,40.0001,39.8119,39.9784,260500.0
2011-06-02 09:30:00,55.17,55.19,54.62,54.87,64600.0,39.935,39.9495,39.5369,39.7178,64600.0
2011-06-02 09:40:00,54.87,54.92,54.37,54.48,57300.0,39.7178,39.754,39.3559,39.4355,57300.0
2011-06-02 09:50:00,54.51,54.73,54.47,54.71,23700.0,39.4573,39.6165,39.4283,39.602,23700.0
2011-06-02 10:00:00,54.69,54.87,54.67,54.75,28200.0,39.5875,39.7178,39.5731,39.631,28200.0
2011-06-02 10:10:00,54.76,54.86,54.71,54.71,30300.0,39.6382,39.7106,39.602,39.602,30300.0
2011-06-02 10:20:00,54.71,54.77,54.69,54.74,46000.0,39.602,39.6455,39.5875,39.6237,46000.0
2011-06-02 10:30:00,54.75,54.75,54.66,54.7,14200.0,39.631,39.631,39.5658,39.5948,14200.0
2011-06-02 10:40:00,54.69,54.74,54.69,54.73,12300.0,39.5875,39.6237,39.5875,39.6165,12300.0
2011-06-02 10:50:00,54.73,54.75,54.72,54.72,21500.0,39.6165,39.631,39.6093,39.6093,21500.0
2011-06-02 11:00:00,54.73,54.76,54.7,54.7,14100.0,39.6165,39.6382,39.5948,39.5948,14100.0
2011-06-02 11:10:00,54.7,54.74,54.69,54.74,14100.0,39.5948,39.6237,39.5875,39.6237,14100.0
2011-06-02 11:20:00,54.74,54.79,54.71,54.71,13900.0,39.6237,39.6599,39.602,39.602,13900.0
2011-06-02 11:30:00,54.71,54.72,54.62,54.67,30200.0,39.602,39.6093,39.5369,39.5731,30200.0
2011-06-02 11:40:00,54.67,54.73,54.67,54.7,42700.0,39.5731,39.6165,39.5731,39.5948,42700.0
2011-06-02 11:50:00,54.71,54.74,54.7,54.71,34000.0,39.602,39.6237,39.5948,39.602,34000.0
2011-06-02 12:00:00,54.72,54.77,54.71,54.76,24000.0,39.6093,39.6455,39.602,39.6382,24000.0
2011-06-02 12:10:00,54.75,54.75,54.7,54.72,37200.0,39.631,39.631,39.5948,39.6093,37200.0
2011-06-02 12:20:00,54.72,54.74,54.7,54.74,25100.0,39.6093,39.6237,39.5948,39.6237,25100.0
2011-06-02 12:30:00,54.73,54.76,54.71,54.76,31000.0,39.6165,39.6382,39.602,39.6382,31000.0
2011-06-02 12:40:00,54.75,55.04,54.74,55.04,71600.0,39.631,39.8409,39.6237,39.8409,71600.0
2011-06-02 12:50:00,55.04,55.08,54.97,55.04,30300.0,39.8409,39.8699,39.7902,39.8409,30300.0
2011-06-02 13:00:00,55.03,55.03,54.94,54.94,16400.0,39.8337,39.8337,39.7685,39.7685,16400.0
2011-06-02 13:10:00,54.94,54.95,54.86,54.92,23200.0,39.7685,39.7758,39.7106,39.754,23200.0
2011-06-02 13:20:00,54.91,54.95,54.91,54.92,11100.0,39.7468,39.7758,39.7468,39.754,11100.0
2011-06-02 13:30:00,54.92,54.93,54.89,54.91,14100.0,39.754,39.7613,39.7323,39.7468,14100.0
2011-06-02 13:40:00,54.9,55.13,54.9,55.05,120300.0,39.7396,39.906,39.7396,39.8481,120300.0
2011-06-02 13:50:00,55.04,55.04,54.99,55.01,20700.0,39.8409,39.8409,39.8047,39.8192,20700.0
2011-06-02 14:00:00,55.01,55.04,55.0,55.01,15500.0,39.8192,39.8409,39.8119,39.8192,15500.0
2011-06-02 14:10:00,55.0,55.04,54.9,54.96,32300.0,39.8119,39.8409,39.7396,39.783,32300.0
2011-06-02 14:20:00,54.95,54.99,54.94,54.98,13300.0,39.7758,39.8047,39.7685,39.7975,13300.0
2011-06-02 14:30:00,54.98,55.04,54.98,55.01,16900.0,39.7975,39.8409,39.7975,39.8192,16900.0
2011-06-02 14:40:00,55.0,55.07,55.0,55.05,11800.0,39.8119,39.8626,39.8119,39.8481,11800.0
2011-06-02 14:50:00,55.06,55.08,55.0,55.0,23000.0,39.8554,39.8699,39.8119,39.8119,23000.0
2011-06-02 15:00:00,55.01,55.05,55.0,55.03,33300.0,39.8192,39.8481,39.8119,39.8337,33300.0
2011-06-02 15:10:00,55.03,55.04,55.0,55.0,30800.0,39.8337,39.8409,39.8119,39.8119,30800.0
2011-06-02 15:20:00,55.0,55.01,55.0,55.0,30900.0,39.8119,39.8192,39.8119,39.8119,30900.0
2011-06-02 15:30:00,55.0,55.01,54.9,54.92,41300.0,39.8119,39.8192,39.7396,39.754,41300.0
2011-06-02 15:40:00,54.91,54.95,54.9,54.94,65700.0,39.7468,39.7758,39.7396,39.7685,65700.0
2011-06-02 15:50:00,54.93,54.96,54.88,54.88,128200.0,39.7613,39.783,39.7251,39.7251,128200.0
2011-06-03 09:30:00,53.9,54.84,53.9,54.79,66200.0,39.0157,39.6961,39.0157,39.6599,66200.0
2011-06-03 09:40:00,54.75,54.75,54.31,54.31,19200.0,39.631,39.631,39.3125,39.3125,19200.0
2011-06-03 09:50:00,54.32,54.33,54.19,54.19,28200.0,39.3197,39.327,39.2256,39.2256,28200.0
2011-06-03 10:00:00,54.21,54.32,54.17,54.32,41400.0,39.2401,39.3197,39.2111,39.3197,41400.0
2011-06-03 10:10:00,54.3,54.33,54.26,54.3,27800.0,39.3052,39.327,39.2763,39.3052,27800.0
2011-06-03 10:20:00,54.3,54.45,54.29,54.4,39800.0,39.3052,39.4138,39.298,39.3776,39800.0
2011-06-03 10:30:00,54.41,54.41,54.33,54.36,24600.0,39.3849,39.3849,39.327,39.3487,24600.0
2011-06-03 10:40:00,54.37,54.42,54.34,54.35,19000.0,39.3559,39.3921,39.3342,39.3414,19000.0
2011-06-03 10:50:00,54.35,54.39,54.34,54.38,14900.0,39.3414,39.3704,39.3342,39.3632,14900.0
2011-06-03 11:00:00,54.39,54.41,54.37,54.39,40800.0,39.3704,39.3849,39.3559,39.3704,40800.0
2011-06-03 11:10:00,54.4,54.43,54.38,54.41,41400.0,39.3776,39.3993,39.3632,39.3849,41400.0
2011-06-03 11:20:00,54.41,54.47,54.41,54.47,27800.0,39.3849,39.4283,39.3849,39.4283,27800.0
2011-06-03 11:30:00,54.46,54.53,54.42,54.42,43800.0,39.4211,39.4717,39.3921,39.3921,43800.0
2011-06-03 11:40:00,54.39,54.54,54.38,54.54,20700.0,39.3704,39.479,39.3632,39.479,20700.0
2011-06-03 11:50:00,54.55,54.56,54.5,54.52,34100.0,39.4862,39.4934,39.45,39.4645,34100.0
2011-06-03 12:00:00,54.52,54.58,54.51,54.53,12400.0,39.4645,39.5079,39.4573,39.4717,12400.0
2011-06-03 12:10:00,54.53,54.57,54.51,54.54,17700.0,39.4717,39.5007,39.4573,39.479,17700.0
2011-06-03 12:20:00,54.55,54.62,54.5,54.61,21600.0,39.4862,39.5369,39.45,39.5296,21600.0
2011-06-03 12:30:00,54.63,54.63,54.54,54.58,12700.0,39.5441,39.5441,39.479,39.5079,12700.0
2011-06-03 12:40:00,54.58,54.6,54.56,54.6,12000.0,39.5079,39.5224,39.4934,39.5224,12000.0
2011-06-03 12:50:00,54.6,54.66,54.59,54.65,22500.0,39.5224,39.5658,39.5152,39.5586,22500.0
2011-06-03 13:00:00,54.66,54.71,54.65,54.71,10800.0,39.5658,39.602,39.5586,39.602,10800.0
2011-06-03 13:10:00,54.72,54.76,54.71,54.72,15200.0,39.6093,39.6382,39.602,39.6093,15200.0
2011-06-03 13:20:00,54.72,54.72,54.65,54.65,16300.0,39.6093,39.6093,39.5586,39.5586,16300.0
2011-06-03 13:30:00,54.65,54.7,54.65,54.7,19200.0,39.5586,39.5948,39.5586,39.5948,19200.0
2011-06-03 13:40:00,54.7,54.76,54.69,54.75,8400.0,39.5948,39.6382,39.5875,39.631,8400.0
2011-06-03 13:50:00,54.74,54.75,54.69,54.71,25000.0,39.6237,39.631,39.5875,39.602,25000.0
2011-06-03 14:00:00,54.71,54.73,54.69,54.7,23700.0,39.602,39.6165,39.5875,39.5948,23700.0
2011-06-03 14:10:00,54.69,54.75,54.68,54.73,17800.0,39.5875,39.631,39.5803,39.6165,17800.0
2011-06-03 14:20:00,54.73,54.77,54.73,54.75,25200.0,39.6165,39.6455,39.6165,39.631,25200.0
2011-06-03 14:30:00,54.76,54.8,54.75,54.75,44400.0,39.6382,39.6672,39.631,39.631,44400.0
2011-06-03 14:40:00,54.75,54.79,54.75,54.77,21400.0,39.631,39.6599,39.631,39.6455,21400.0
2011-06-03 14:50:00,54.77,54.79,54.69,54.71,27800.0,39.6455,39.6599,39.5875,39.602,27800.0
2011-06-03 15:00:00,54.71,54.71,54.6,54.6,31000.0,39.602,39.602,39.5224,39.5224,31000.0
2011-06-03 15:10:00,54.6,54.62,54.54,54.54,21000.0,39.5224,39.5369,39.479,39.479,21000.0
2011-06-03 15:20:00,54.54,54.57,54.52,54.53,29600.0,39.479,39.5007,39.4645,39.4717,29600.0
2011-06-03 15:30:00,54.54,54.58,54.53,54.56,24300.0,39.479,39.5079,39.4717,39.4934,24300.0
2011-06-03 15:40:00,54.56,54.58,54.49,54.5,44400.0,39.4934,39.5079,39.4428,39.45,44400.0
2011-06-03 15:50:00,54.51,54.52,54.42,54.5,122600.0,39.4573,39.4645,39.3921,39.45,122600.0
2011-06-06 09:30:00,54.51,54.59,54.44,54.51,29200.0,39.4573,39.5152,39.4066,39.4573,29200.0
2011-06-06 09:40:00,54.52,54.58,54.47,54.57,23600.0,39.4645,39.5079,39.4283,39.5007,23600.0
2011-06-06 09:50:00,54.59,54.61,54.51,54.53,17600.0,39.5152,39.5296,39.4573,39.4717,17600.0
2011-06-06 10:00:00,54.52,54.56,54.49,54.55,19000.0,39.4645,39.4934,39.4428,39.4862,19000.0
2011-06-06 10:10:00,54.55,54.56,54.49,54.49,14500.0,39.4862,39.4934,39.4428,39.4428,14500.0
2011-06-06 10:20:00,54.49,54.5,54.39,54.39,19200.0,39.4428,39.45,39.3704,39.3704,19200.0
2011-06-06 10:30:00,54.38,54.41,54.36,54.38,11600.0,39.3632,39.3849,39.3487,39.3632,11600.0
2011-06-06 10:40:00,54.38,54.39,54.32,54.36,13700.0,39.3632,39.3704,39.3197,39.3487,13700.0
2011-06-06 10:50:00,54.37,54.39,54.34,54.35,24400.0,39.3559,39.3704,39.3342,39.3414,24400.0
2011-06-06 11:00:00,54.35,54.4,54.35,54.37,9800.0,39.3414,39.3776,39.3414,39.3559,9800.0
2011-06-06 11:10:00,54.38,54.41,54.33,54.34,9200.0,39.3632,39.3849,39.327,39.3342,9200.0
2011-06-06 11:20:00,54.35,54.4,54.34,54.38,7400.0,39.3414,39.3776,39.3342,39.3632,7400.0
2011-06-06 11:30:00,54.37,54.39,54.34,54.38,11100.0,39.3559,39.3704,39.3342,39.3632,11100.0
2011-06-06 11:40:00,54.37,54.41,54.37,54.4,8900.0,39.3559,39.3849,39.3559,39.3776,8900.0
2011-06-06 11:50:00,54.4,54.49,54.38,54.47,11700.0,39.3776,39.4428,39.3632,39.4283,11700.0
2011-06-06 12:00:00,54.48,54.5,54.45,54.49,16000.0,39.4355,39.45,39.4138,39.4428,16000.0
2011-06-06 12:10:00,54.49,54.5,54.43,54.43,11200.0,39.4428,39.45,39.3993,39.3993,11200.0
2011-06-06 12:20:00,54.43,54.47,54.42,54.47,12900.0,39.3993,39.4283,39.3921,39.4283,12900.0
2011-06-06 12:30:00,54.47,54.48,54.45,54.48,10700.0,39.4283,39.4355,39.4138,39.4355,10700.0
2011-06-06 12:40:00,54.47,54.47,54.45,54.45,3500.0,39.4283,39.4283,39.4138,39.4138,3500.0
2011-06-06 12:50:00,54.46,54.47,54.43,54.45,7000.0,39.4211,39.4283,39.3993,39.4138,7000.0
2011-06-06 13:00:00,54.44,54.46,54.42,54.46,6600.0,39.4066,39.4211,39.3921,39.4211,6600.0
2011-06-06 13:10:00,54.45,54.5,54.43,54.46,9000.0,39.4138,39.45,39.3993,39.4211,9000.0
2011-06-06 13:20:00,54.47,54.49,54.44,54.49,9400.0,39.4283,39.4428,39.4066,39.4428,9400.0
2011-06-06 13:30:00,54.49,54.49,54.42,54.42,7300.0,39.4428,39.4428,39.3921,39.3921,7300.0
2011-06-06 13:40:00,54.42,54.43,54.34,54.36,26900.0,39.3921,39.3993,39.3342,39.3487,26900.0
2011-06-06 13:50:00,54.34,54.35,54.31,54.34,7200.0,39.3342,39.3414,39.3125,39.3342,7200.0
2011-06-06 14:00:00,54.34,54.36,54.29,54.36,9800.0,39.3342,39.3487,39.298,39.3487,9800.0
2011-06-06 14:10:00,54.36,54.37,54.3,54.32,8400.0,39.3487,39.3559,39.3052,39.3197,8400.0
2011-06-06 14:20:00,54.33,54.34,54.3,54.3,11500.0,39.327,39.3342,39.3052,39.3052,11500.0
2011-06-06 14:30:00,54.3,54.32,54.25,54.29,23000.0,39.3052,39.3197,39.2691,39.298,23000.0
2011-06-06 14:40:00,54.28,54.32,54.28,54.29,12900.0,39.2908,39.3197,39.2908,39.298,12900.0
2011-06-06 14:50:00,54.3,54.31,54.25,54.27,18200.0,39.3052,39.3125,39.2691,39.2835,18200.0
2011-06-06 15:00:00,54.27,54.28,54.23,54.24,16300.0,39.2835,39.2908,39.2546,39.2618,16300.0
2011-06-06 15:10:00,54.24,54.25,54.19,54.21,16000.0,39.2618,39.2691,39.2256,39.2401,16000.0
2011-06-06 15:20:00,54.22,54.22,54.16,54.19,19600.0,39.2473,39.2473,39.2039,39.2256,19600.0
2011-06-06 15:30:00,54.18,54.27,54.18,54.27,30800.0,39.2184,39.2835,39.2184,39.2835,30800.0
2011-06-06 15:40:00,54.27,54.3,54.22,54.22,55300.0,39.2835,39.3052,39.2473,39.2473,55300.0
2011-06-06 15:50:00,54.22,54.25,54.18,54.18,91800.0,39.2473,39.2691,39.2184,39.2184,91800.0
2011-06-07 09:30:00,54.09,54.36,54.09,54.35,32100.0,39.1532,39.3487,39.1532,39.3414,32100.0
2011-06-07 09:40:00,54.34,54.39,54.31,54.36,10100.0,39.3342,39.3704,39.3125,39.3487,10100.0
2011-06-07 09:50:00,54.37,54.37,54.11,54.11,25900.0,39.3559,39.3559,39.1677,39.1677,25900.0
2011-06-07 10:00:00,54.1,54.22,54.1,54.22,15300.0,39.1605,39.2473,39.1605,39.2473,15300.0
2011-06-07 10:10:00,54.23,54.28,54.11,54.23,16800.0,39.2546,39.2908,39.1677,39.2546,16800.0
2011-06-07 10:20:00,54.21,54.3,54.2,54.28,13300.0,39.2401,39.3052,39.2329,39.2908,13300.0
2011-06-07 10:30:00,54.28,54.34,54.26,54.34,17200.0,39.2908,39.3342,39.2763,39.3342,17200.0
2011-06-07 10:40:00,54.35,54.35,54.3,54.33,10100.0,39.3414,39.3414,39.3052,39.327,10100.0
2011-06-07 10:50:00,54.34,54.36,54.25,54.28,18000.0,39.3342,39.3487,39.2691,39.2908,18000.0
2011-06-07 11:00:00,54.26,54.3,54.22,54.24,16200.0,39.2763,39.3052,39.2473,39.2618,16200.0
2011-06-07 11:10:00,54.24,54.3,54.23,54.3,11900.0,39.2618,39.3052,39.2546,39.3052,11900.0
2011-06-07 11:20:00,54.3,54.33,54.29,54.31,12500.0,39.3052,39.327,39.298,39.3125,12500.0
2011-06-07 11:30:00,54.33,54.35,54.29,54.33,13700.0,39.327,39.3414,39.298,39.327,13700.0
2011-06-07 11:40:00,54.33,54.35,54.24,54.26,27100.0,39.327,39.3414,39.2618,39.2763,27100.0
2011-06-07 11:50:00,54.25,54.34,54.24,54.34,29100.0,39.2691,39.3342,39.2618,39.3342,29100.0
2011-06-07 12:00:00,54.35,54.39,54.35,54.39,9200.0,39.3414,39.3704,39.3414,39.3704,9200.0
2011-06-07 12:10:00,54.39,54.41,54.36,54.38,10800.0,39.3704,39.3849,39.3487,39.3632,10800.0
2011-06-07 12:20:00,54.39,54.52,54.39,54.46,20700.0,39.3704,39.4645,39.3704,39.4211,20700.0
2011-06-07 12:30:00,54.45,54.46,54.41,54.43,7900.0,39.4138,39.4211,39.3849,39.3993,7900.0
2011-06-07 12:40:00,54.42,54.44,54.38,54.4,9900.0,39.3921,39.4066,39.3632,39.3776,9900.0
2011-06-07 12:50:00,54.38,54.43,54.38,54.42,12500.0,39.3632,39.3993,39.3632,39.3921,12500.0
2011-06-07 13:00:00,54.41,54.42,54.37,54.39,13300.0,39.3849,39.3921,39.3559,39.3704,13300.0
2011-06-07 13:10:00,54.38,54.41,54.38,54.38,10900.0,39.3632,39.3849,39.3632,39.3632,10900.0
2011-06-07 13:20:00,54.38,54.42,54.32,54.33,11400.0,39.3632,39.3921,39.3197,39.327,11400.0
2011-06-07 13:30:00,54.33,54.4,54.32,54.39,6900.0,39.327,39.3776,39.3197,39.3704,6900.0
2011-06-07 13:40:00,54.39,54.4,54.36,54.37,7600.0,39.3704,39.3776,39.3487,39.3559,7600.0
2011-06-07 13:50:00,54.37,54.39,54.35,54.36,8400.0,39.3559,39.3704,39.3414,39.3487,8400.0
2011-06-07 14:00:00,54.35,54.43,54.35,54.39,12100.0,39.3414,39.3993,39.3414,39.3704,12100.0
2011-06-07 14:10:00,54.4,54.47,54.39,54.43,13600.0,39.3776,39.4283,39.3704,39.3993,13600.0
2011-06-07 14:20:00,54.43,54.44,54.41,54.41,6200.0,39.3993,39.4066,39.3849,39.3849,6200.0
2011-06-07 14:30:00,54.41,54.41,54.35,54.36,9500.0,39.3849,39.3849,39.3414,39.3487,9500.0
2011-06-07 14:40:00,54.35,54.38,54.34,54.38,9300.0,39.3414,39.3632,39.3342,39.3632,9300.0
2011-06-07 14:50:00,54.38,54.38,54.3,54.33,15600.0,39.3632,39.3632,39.3052,39.327,15600.0
2011-06-07 15:00:00,54.34,54.36,54.3,54.31,19900.0,39.3342,39.3487,39.3052,39.3125,19900.0
2011-06-07 15:10:00,54.31,54.38,54.31,54.36,14300.0,39.3125,39.3632,39.3125,39.3487,14300.0
2011-06-07 15:20:00,54.34,54.36,54.31,54.34,13000.0,39.3342,39.3487,39.3125,39.3342,13000.0
2011-06-07 15:30:00,54.34,54.47,54.3,54.32,124900.0,39.3342,39.4283,39.3052,39.3197,124900.0
2011-06-07 15:40:00,54.32,54.33,54.19,54.2,111400.0,39.3197,39.327,39.2256,39.2329,111400.0
2011-06-07 15:50:00,54.21,54.23,54.12,54.15,89200.0,39.2401,39.2546,39.175,39.1967,89200.0
2011-06-08 09:30:00,54.32,54.32,54.01,54.22,40500.0,39.3197,39.3197,39.0953,39.2473,40500.0
2011-06-08 09:40:00,54.21,54.23,54.08,54.15,25800.0,39.2401,39.2546,39.146,39.1967,25800.0
2011-06-08 09:50:00,54.15,54.21,54.14,54.16,14000.0,39.1967,39.2401,39.1894,39.2039,14000.0
2011-06-08 10:00:00,54.15,54.16,54.11,54.14,17400.0,39.1967,39.2039,39.1677,39.1894,17400.0
2011-06-08 10:10:00,54.13,54.18,54.09,54.11,12000.0,39.1822,39.2184,39.1532,39.1677,12000.0
2011-06-08 10:20:00,54.1,54.12,54.02,54.03,4400.0,39.1605,39.175,39.1026,39.1098,4400.0
2011-06-08 10:30:00,54.03,54.1,54.02,54.1,11800.0,39.1098,39.1605,39.1026,39.1605,11800.0
2011-06-08 10:40:00,54.09,54.29,54.09,54.29,21000.0,39.1532,39.298,39.1532,39.298,21000.0
2011-06-08 10:50:00,54.29,54.35,54.25,54.28,19100.0,39.298,39.3414,39.2691,39.2908,19100.0
2011-06-08 11:00:00,54.29,54.34,54.25,54.33,9000.0,39.298,39.3342,39.2691,39.327,9000.0
2011-06-08 11:10:00,54.32,54.33,54.23,54.25,7500.0,39.3197,39.327,39.2546,39.2691,7500.0
2011-06-08 11:20:00,54.24,54.3,54.24,54.28,11700.0,39.2618,39.3052,39.2618,39.2908,11700.0
2011-06-08 11:30:00,54.28,54.32,54.26,54.29,14400.0,39.2908,39.3197,39.2763,39.298,14400.0
2011-06-08 11:40:00,54.3,54.34,54.26,54.33,9700.0,39.3052,39.3342,39.2763,39.327,9700.0
2011-06-08 11:50:00,54.34,54.43,54.34,54.42,6000.0,39.3342,39.3993,39.3342,39.3921,6000.0
2011-06-08 12:00:00,54.42,54.49,54.42,54.48,12200.0,39.3921,39.4428,39.3921,39.4355,12200.0
2011-06-08 12:10:00,54.47,54.47,54.41,54.41,10800.0,39.4283,39.4283,39.3849,39.3849,10800.0
2011-06-08 12:20:00,54.4,54.4,54.33,54.34,10700.0,39.3776,39.3776,39.327,39.3342,10700.0
2011-06-08 12:30:00,54.34,54.35,54.3,54.35,7000.0,39.3342,39.3414,39.3052,39.3414,7000.0
2011-06-08 12:40:00,54.36,54.36,54.32,54.33,8600.0,39.3487,39.3487,39.3197,39.327,8600.0
2011-06-08 12:50:00,54.32,54.44,54.32,54.44,18600.0,39.3197,39.4066,39.3197,39.4066,18600.0
2011-06-08 13:00:00,54.43,54.49,54.43,54.49,11500.0,39.3993,39.4428,39.3993,39.4428,11500.0
2011-06-08 13:10:00,54.48,54.48,54.45,54.45,6500.0,39.4355,39.4355,39.4138,39.4138,6500.0
2011-06-08 13:20:00,54.45,54.49,54.45,54.49,10300.0,39.4138,39.4428,39.4138,39.4428,10300.0
2011-06-08 13:30:00,54.49,54.49,54.44,54.47,16900.0,39.4428,39.4428,39.4066,39.4283,16900.0
2011-06-08 13:40:00,54.46,54.53,54.45,54.52,16000.0,39.4211,39.4717,39.4138,39.4645,16000.0
2011-06-08 13:50:00,54.51,54.53,54.48,54.51,32500.0,39.4573,39.4717,39.4355,39.4573,32500.0
2011-06-08 14:00:00,54.5,54.54,54.48,54.49,15100.0,39.45,39.479,39.4355,39.4428,15100.0
2011-06-08 14:10:00,54.5,54.51,54.47,54.49,8400.0,39.45,39.4573,39.4283,39.4428,8400.0
2011-06-08 14:20:00,54.49,54.52,54.45,54.5,18100.0,39.4428,39.4645,39.4138,39.45,18100.0
2011-06-08 14:30:00,54.5,54.58,54.49,54.56,24400.0,39.45,39.5079,39.4428,39.4934,24400.0
2011-06-08 14:40:00,54.56,54.67,54.55,54.64,49800.0,39.4934,39.5731,39.4862,39.5514,49800.0
2011-06-08 14:50:00,54.64,54.73,54.62,54.69,30100.0,39.5514,39.6165,39.5369,39.5875,30100.0
2011-06-08 15:00:00,54.68,54.69,54.65,54.65,32300.0,39.5803,39.5875,39.5586,39.5586,32300.0
2011-06-08 15:10:00,54.65,54.66,54.61,54.62,31100.0,39.5586,39.5658,39.5296,39.5369,31100.0
2011-06-08 15:20:00,54.62,54.63,54.55,54.57,32700.0,39.5369,39.5441,39.4862,39.5007,32700.0
2011-06-08 15:30:00,54.56,54.6,54.5,54.57,41000.0,39.4934,39.5224,39.45,39.5007,41000.0
2011-06-08 15:40:00,54.57,54.68,54.55,54.64,74600.0,39.5007,39.5803,39.4862,39.5514,74600.0
2011-06-08 15:50:00,54.63,54.67,54.6,54.62,108600.0,39.5441,39.5731,39.5224,39.5369,108600.0
2011-06-09 09:30:00,54.56,54.57,54.14,54.31,58100.0,39.4934,39.5007,39.1894,39.3125,58100.0
2011-06-09 09:40:00,54.32,54.45,54.32,54.41,22300.0,39.3197,39.4138,39.3197,39.3849,22300.0
2011-06-09 09:50:00,54.4,54.51,54.37,54.51,18900.0,39.3776,39.4573,39.3559,39.4573,18900.0
2011-06-09 10:00:00,54.51,54.68,54.51,54.58,21300.0,39.4573,39.5803,39.4573,39.5079,21300.0
2011-06-09 10:10:00,54.58,54.64,54.58,54.6,8000.0,39.5079,39.5514,39.5079,39.5224,8000.0
2011-06-09 10:20:00,54.62,54.63,54.53,54.57,9900.0,39.5369,39.5441,39.4717,39.5007,9900.0
2011-06-09 10:30:00,54.59,54.69,54.58,54.62,11100.0,39.5152,39.5875,39.5079,39.5369,11100.0
2011-06-09 10:40:00,54.62,54.65,54.59,54.62,9600.0,39.5369,39.5586,39.5152,39.5369,9600.0
2011-06-09 10:50:00,54.62,54.64,54.55,54.57,9400.0,39.5369,39.5514,39.4862,39.5007,9400.0
2011-06-09 11:00:00,54.57,54.57,54.51,54.57,10100.0,39.5007,39.5007,39.4573,39.5007,10100.0
2011-06-09 11:10:00,54.56,54.62,54.53,54.54,19000.0,39.4934,39.5369,39.4717,39.479,19000.0
2011-06-09 11:20:00,54.53,54.54,54.46,54.48,12500.0,39.4717,39.479,39.4211,39.4355,12500.0
2011-06-09 11:30:00,54.48,54.56,54.48,54.52,10200.0,39.4355,39.4934,39.4355,39.4645,10200.0
2011-06-09 11:40:00,54.52,54.56,54.49,54.54,10000.0,39.4645,39.4934,39.4428,39.479,10000.0
2011-06-09 11:50:00,54.54,54.58,54.54,54.56,29200.0,39.479,39.5079,39.479,39.4934,29200.0
2011-06-09 12:00:00,54.56,54.63,54.55,54.61,14200.0,39.4934,39.5441,39.4862,39.5296,14200.0
2011-06-09 12:10:00,54.61,54.65,54.6,54.62,16000.0,39.5296,39.5586,39.5224,39.5369,16000.0
2011-06-09 12:20:00,54.62,54.64,54.59,54.59,9500.0,39.5369,39.5514,39.5152,39.5152,9500.0
2011-06-09 12:30:00,54.6,54.63,54.57,54.57,12200.0,39.5224,39.5441,39.5007,39.5007,12200.0
2011-06-09 12:40:00,54.57,54.62,54.56,54.61,11800.0,39.5007,39.5369,39.4934,39.5296,11800.0
2011-06-09 12:50:00,54.61,54.62,54.57,54.59,21700.0,39.5296,39.5369,39.5007,39.5152,21700.0
2011-06-09 13:00:00,54.58,54.62,54.58,54.62,10500.0,39.5079,39.5369,39.5079,39.5369,10500.0
2011-06-09 13:10:00,54.62,54.63,54.61,54.62,5000.0,39.5369,39.5441,39.5296,39.5369,5000.0
2011-06-09 13:20:00,54.62,54.66,54.61,54.66,6900.0,39.5369,39.5658,39.5296,39.5658,6900.0
2011-06-09 13:30:00,54.66,54.69,54.65,54.67,13500.0,39.5658,39.5875,39.5586,39.5731,13500.0
2011-06-09 13:40:00,54.67,54.74,54.67,54.74,5800.0,39.5731,39.6237,39.5731,39.6237,5800.0
2011-06-09 13:50:00,54.74,54.75,54.72,54.72,7200.0,39.6237,39.631,39.6093,39.6093,7200.0
2011-06-09 14:00:00,54.73,54.74,54.66,54.67,12400.0,39.6165,39.6237,39.5658,39.5731,12400.0
2011-06-09 14:10:00,54.67,54.71,54.66,54.67,9100.0,39.5731,39.602,39.5658,39.5731,9100.0
2011-06-09 14:20:00,54.68,54.7,54.66,54.67,12100.0,39.5803,39.5948,39.5658,39.5731,12100.0
2011-06-09 14:30:00,54.67,54.7,54.67,54.68,12200.0,39.5731,39.5948,39.5731,39.5803,12200.0
2011-06-09 14:40:00,54.69,54.74,54.69,54.71,15000.0,39.5875,39.6237,39.5875,39.602,15000.0
2011-06-09 14:50:00,54.72,54.75,54.71,54.74,24900.0,39.6093,39.631,39.602,39.6237,24900.0
2011-06-09 15:00:00,54.74,54.74,54.67,54.68,23300.0,39.6237,39.6237,39.5731,39.5803,23300.0
2011-06-09 15:10:00,54.67,54.69,54.64,54.64,23900.0,39.5731,39.5875,39.5514,39.5514,23900.0
2011-06-09 15:20:00,54.64,54.64,54.58,54.59,19900.0,39.5514,39.5514,39.5079,39.5152,19900.0
2011-06-09 15:30:00,54.6,54.61,54.55,54.56,30500.0,39.5224,39.5296,39.4862,39.4934,30500.0
2011-06-09 15:40:00,54.56,54.57,54.54,54.55,79400.0,39.4934,39.5007,39.479,39.4862,79400.0
2011-06-09 15:50:00,54.55,54.55,54.49,54.51,92700.0,39.4862,39.4862,39.4428,39.4573,92700.0
2011-06-10 09:30:00,54.46,54.47,54.21,54.44,44500.0,39.4211,39.4283,39.2401,39.4066,44500.0
2011-06-10 09:40:00,54.44,54.54,54.42,54.51,36700.0,39.4066,39.479,39.3921,39.4573,36700.0
2011-06-10 09:50:00,54.51,54.52,54.39,54.42,32000.0,39.4573,39.4645,39.3704,39.3921,32000.0
2011-06-10 10:00:00,54.4,54.49,54.39,54.44,37100.0,39.3776,39.4428,39.3704,39.4066,37100.0
2011-06-10 10:10:00,54.44,54.45,54.42,54.42,25100.0,39.4066,39.4138,39.3921,39.3921,25100.0
2011-06-10 10:20:00,54.43,54.44,54.34,54.36,18200.0,39.3993,39.4066,39.3342,39.3487,18200.0
2011-06-10 10:30:00,54.38,54.38,54.3,54.3,16000.0,39.3632,39.3632,39.3052,39.3052,16000.0
2011-06-10 10:40:00,54.32,54.33,54.22,54.27,19500.0,39.3197,39.327,39.2473,39.2835,19500.0
2011-06-10 10:50:00,54.26,54.26,54.15,54.19,20600.0,39.2763,39.2763,39.1967,39.2256,20600.0
2011-06-10 11:00:00,54.2,54.22,54.16,54.22,16900.0,39.2329,39.2473,39.2039,39.2473,16900.0
2011-06-10 11:10:00,54.23,54.24,54.18,54.22,18100.0,39.2546,39.2618,39.2184,39.2473,18100.0
2011-06-10 11:20:00,54.21,54.26,54.21,54.22,12500.0,39.2401,39.2763,39.2401,39.2473,12500.0
2011-06-10 11:30:00,54.22,54.22,54.19,54.2,12000.0,39.2473,39.2473,39.2256,39.2329,12000.0
2011-06-10 11:40:00,54.2,54.22,54.17,54.21,8400.0,39.2329,39.2473,39.2111,39.2401,8400.0
2011-06-10 11:50:00,54.21,54.24,54.2,54.2,14000.0,39.2401,39.2618,39.2329,39.2329,14000.0
2011-06-10 12:00:00,54.21,54.24,54.21,54.23,9100.0,39.2401,39.2618,39.2401,39.2546,9100.0
2011-06-10 12:10:00,54.23,54.27,54.21,54.26,25900.0,39.2546,39.2835,39.2401,39.2763,25900.0
2011-06-10 12:20:00,54.27,54.31,54.26,54.31,15000.0,39.2835,39.3125,39.2763,39.3125,15000.0
2011-06-10 12:30:00,54.31,54.36,54.3,54.35,7400.0,39.3125,39.3487,39.3052,39.3414,7400.0
2011-06-10 12:40:00,54.36,54.36,54.34,54.35,19300.0,39.3487,39.3487,39.3342,39.3414,19300.0
2011-06-10 12:50:00,54.35,54.36,54.35,54.35,9200.0,39.3414,39.3487,39.3414,39.3414,9200.0
2011-06-10 13:00:00,54.36,54.36,54.35,54.35,10800.0,39.3487,39.3487,39.3414,39.3414,10800.0
2011-06-10 13:10:00,54.35,54.36,54.34,54.35,8800.0,39.3414,39.3487,39.3342,39.3414,8800.0
2011-06-10 13:20:00,54.36,54.36,54.32,54.35,36200.0,39.3487,39.3487,39.3197,39.3414,36200.0
2011-06-10 13:30:00,54.35,54.38,54.28,54.28,34100.0,39.3414,39.3632,39.2908,39.2908,34100.0
2011-06-10 13:40:00,54.28,54.28,54.21,54.26,22100.0,39.2908,39.2908,39.2401,39.2763,22100.0
2011-06-10 13:50:00,54.28,54.28,54.22,54.22,16400.0,39.2908,39.2908,39.2473,39.2473,16400.0
2011-06-10 14:00:00,54.22,54.38,54.22,54.33,31900.0,39.2473,39.3632,39.2473,39.327,31900.0
2011-06-10 14:10:00,54.34,54.37,54.33,54.35,40000.0,39.3342,39.3559,39.327,39.3414,40000.0
2011-06-10 14:20:00,54.35,54.36,54.25,54.28,51300.0,39.3414,39.3487,39.2691,39.2908,51300.0
2011-06-10 14:30:00,54.27,54.3,54.16,54.18,27300.0,39.2835,39.3052,39.2039,39.2184,27300.0
2011-06-10 14:40:00,54.19,54.21,54.15,54.16,27600.0,39.2256,39.2401,39.1967,39.2039,27600.0
2011-06-10 14:50:00,54.17,54.22,54.14,54.22,23600.0,39.2111,39.2473,39.1894,39.2473,23600.0
2011-06-10 15:00:00,54.22,54.25,54.17,54.2,35300.0,39.2473,39.2691,39.2111,39.2329,35300.0
2011-06-10 15:10:00,54.2,54.24,54.18,54.21,30400.0,39.2329,39.2618,39.2184,39.2401,30400.0
2011-06-10 15:20:00,54.2,54.21,54.12,54.14,34800.0,39.2329,39.2401,39.175,39.1894,34800.0
2011-06-10 15:30:00,54.16,54.19,54.06,54.07,44900.0,39.2039,39.2256,39.1315,39.1388,44900.0
2011-06-10 15:40:00,54.07,54.08,53.91,53.95,89700.0,39.1388,39.146,39.0229,39.0519,89700.0
2011-06-10 15:50:00,53.96,53.97,53.89,53.93,147500.0,39.0591,39.0664,39.0085,39.0374,147500.0
2011-06-13 09:30:00,53.92,53.97,53.8,53.93,20900.0,39.0302,39.0664,38.9433,39.0374,20900.0
2011-06-13 09:40:00,53.93,53.96,53.91,53.96,10100.0,39.0374,39.0591,39.0229,39.0591,10100.0
2011-06-13 09:50:00,53.97,54.05,53.97,54.04,15300.0,39.0664,39.1243,39.0664,39.117,15300.0
2011-06-13 10:00:00,54.04,54.11,54.0,54.09,18400.0,39.117,39.1677,39.0881,39.1532,18400.0
2011-06-13 10:10:00,54.09,54.23,54.09,54.21,15400.0,39.1532,39.2546,39.1532,39.2401,15400.0
2011-06-13 10:20:00,54.21,54.31,54.2,54.3,9400.0,39.2401,39.3125,39.2329,39.3052,9400.0
2011-06-13 10:30:00,54.3,54.32,54.25,54.25,9300.0,39.3052,39.3197,39.2691,39.2691,9300.0
2011-06-13 10:40:00,54.25,54.31,54.23,54.3,11500.0,39.2691,39.3125,39.2546,39.3052,11500.0
2011-06-13 10:50:00,54.31,54.31,54.19,54.25,9700.0,39.3125,39.3125,39.2256,39.2691,9700.0
2011-06-13 11:00:00,54.25,54.27,54.21,54.22,8200.0,39.2691,39.2835,39.2401,39.2473,8200.0
2011-06-13 11:10:00,54.23,54.26,54.2,54.26,20000.0,39.2546,39.2763,39.2329,39.2763,20000.0
2011-06-13 11:20:00,54.26,54.26,54.21,54.23,11700.0,39.2763,39.2763,39.2401,39.2546,11700.0
2011-06-13 11:30:00,54.22,54.3,54.22,54.3,11500.0,39.2473,39.3052,39.2473,39.3052,11500.0
2011-06-13 11:40:00,54.3,54.34,54.28,54.3,18900.0,39.3052,39.3342,39.2908,39.3052,18900.0
2011-06-13 11:50:00,54.29,54.36,54.25,54.36,21100.0,39.298,39.3487,39.2691,39.3487,21100.0
2011-06-13 12:00:00,54.36,54.42,54.36,54.42,19300.0,39.3487,39.3921,39.3487,39.3921,19300.0
2011-06-13 12:10:00,54.42,54.44,54.38,54.38,13000.0,39.3921,39.4066,39.3632,39.3632,13000.0
2011-06-13 12:20:00,54.38,54.46,54.38,54.44,26800.0,39.3632,39.4211,39.3632,39.4066,26800.0
2011-06-13 12:30:00,54.44,54.58,54.44,54.57,21400.0,39.4066,39.5079,39.4066,39.5007,21400.0
2011-06-13 12:40:00,54.58,54.6,54.53,54.6,13400.0,39.5079,39.5224,39.4717,39.5224,13400.0
2011-06-13 12:50:00,54.61,54.63,54.57,54.63,22300.0,39.5296,39.5441,39.5007,39.5441,22300.0
2011-06-13 13:00:00,54.62,54.67,54.58,54.66,42800.0,39.5369,39.5731,39.5079,39.5658,42800.0
2011-06-13 13:10:00,54.67,54.71,54.65,54.71,20800.0,39.5731,39.602,39.5586,39.602,20800.0
2011-06-13 13:20:00,54.71,54.71,54.64,54.66,24600.0,39.602,39.602,39.5514,39.5658,24600.0
2011-06-13 13:30:00,54.66,54.7,54.66,54.7,13700.0,39.5658,39.5948,39.5658,39.5948,13700.0
2011-06-13 13:40:00,54.7,54.72,54.7,54.72,16300.0,39.5948,39.6093,39.5948,39.6093,16300.0
2011-06-13 13:50:00,54.71,54.73,54.71,54.72,40700.0,39.602,39.6165,39.602,39.6093,40700.0
2011-06-13 14:00:00,54.72,54.73,54.68,54.72,31600.0,39.6093,39.6165,39.5803,39.6093,31600.0
2011-06-13 14:10:00,54.71,54.72,54.69,54.71,17900.0,39.602,39.6093,39.5875,39.602,17900.0
2011-06-13 14:20:00,54.71,54.77,54.71,54.75,21200.0,39.602,39.6455,39.602,39.631,21200.0
2011-06-13 14:30:00,54.74,54.79,54.72,54.79,43000.0,39.6237,39.6599,39.6093,39.6599,43000.0
2011-06-13 14:40:00,54.78,54.8,54.77,54.78,67400.0,39.6527,39.6672,39.6455,39.6527,67400.0
2011-06-13 14:50:00,54.78,54.79,54.76,54.77,31900.0,39.6527,39.6599,39.6382,39.6455,31900.0
2011-06-13 15:00:00,54.77,54.81,54.75,54.78,39100.0,39.6455,39.6744,39.631,39.6527,39100.0
2011-06-13 15:10:00,54.77,54.8,54.73,54.75,61400.0,39.6455,39.6672,39.6165,39.631,61400.0
2011-06-13 15:20:00,54.76,54.79,54.73,54.78,25400.0,39.6382,39.6599,39.6165,39.6527,25400.0
2011-06-13 15:30:00,54.78,54.78,54.67,54.67,50600.0,39.6527,39.6527,39.5731,39.5731,50600.0
2011-06-13 15:40:00,54.67,54.74,54.67,54.73,80500.0,39.5731,39.6237,39.5731,39.6165,80500.0
2011-06-13 15:50:00,54.74,54.78,54.7,54.71,85600.0,39.6237,39.6527,39.5948,39.602,85600.0
2011-06-14 09:30:00,54.91,55.08,54.83,54.88,40100.0,39.7468,39.8699,39.6889,39.7251,40100.0
2011-06-14 09:40:00,54.87,54.95,54.76,54.77,23400.0,39.7178,39.7758,39.6382,39.6455,23400.0
2011-06-14 09:50:00,54.75,54.82,54.73,54.77,32600.0,39.631,39.6816,39.6165,39.6455,32600.0
2011-06-14 10:00:00,54.78,54.87,54.77,54.86,22100.0,39.6527,39.7178,39.6455,39.7106,22100.0
2011-06-14 10:10:00,54.86,54.87,54.79,54.86,15900.0,39.7106,39.7178,39.6599,39.7106,15900.0
2011-06-14 10:20:00,54.86,54.93,54.85,54.89,8700.0,39.7106,39.7613,39.7034,39.7323,8700.0
2011-06-14 10:30:00,54.89,55.04,54.89,55.04,52500.0,39.7323,39.8409,39.7323,39.8409,52500.0
2011-06-14 10:40:00,55.04,55.05,55.0,55.0,13700.0,39.8409,39.8481,39.8119,39.8119,13700.0
2011-06-14 10:50:00,55.01,55.03,54.97,55.02,22500.0,39.8192,39.8337,39.7902,39.8264,22500.0
2011-06-14 11:00:00,55.02,55.06,55.0,55.03,17000.0,39.8264,39.8554,39.8119,39.8337,17000.0
2011-06-14 11:10:00,55.04,55.05,54.98,54.98,9900.0,39.8409,39.8481,39.7975,39.7975,9900.0
2011-06-14 11:20:00,54.98,55.03,54.97,54.99,34500.0,39.7975,39.8337,39.7902,39.8047,34500.0
2011-06-14 11:30:00,54.98,55.0,54.91,54.91,32400.0,39.7975,39.8119,39.7468,39.7468,32400.0
2011-06-14 11:40:00,54.92,54.96,54.9,54.92,26600.0,39.754,39.783,39.7396,39.754,26600.0
2011-06-14 11:50:00,54.93,54.97,54.89,54.94,14500.0,39.7613,39.7902,39.7323,39.7685,14500.0
2011-06-14 12:00:00,54.95,55.0,54.95,54.97,11200.0,39.7758,39.8119,39.7758,39.7902,11200.0
2011-06-14 12:10:00,54.97,54.98,54.91,54.92,8300.0,39.7902,39.7975,39.7468,39.754,8300.0
2011-06-14 12:20:00,54.92,55.03,54.91,55.03,17200.0,39.754,39.8337,39.7468,39.8337,17200.0
2011-06-14 12:30:00,55.03,55.04,55.0,55.0,11000.0,39.8337,39.8409,39.8119,39.8119,11000.0
2011-06-14 12:40:00,55.01,55.1,55.01,55.07,18300.0,39.8192,39.8843,39.8192,39.8626,18300.0
2011-06-14 12:50:00,55.07,55.16,55.06,55.14,14800.0,39.8626,39.9278,39.8554,39.9133,14800.0
2011-06-14 13:00:00,55.13,55.15,55.11,55.12,6400.0,39.906,39.9205,39.8916,39.8988,6400.0
2011-06-14 13:10:00,55.12,55.15,55.11,55.14,5400.0,39.8988,39.9205,39.8916,39.9133,5400.0
2011-06-14 13:20:00,55.14,55.19,55.13,55.18,9600.0,39.9133,39.9495,39.906,39.9422,9600.0
2011-06-14 13:30:00,55.18,55.28,55.17,55.26,30600.0,39.9422,40.0146,39.935,40.0001,30600.0
2011-06-14 13:40:00,55.26,55.27,55.19,55.27,9700.0,40.0001,40.0074,39.9495,40.0074,9700.0
2011-06-14 13:50:00,55.27,55.34,55.27,55.33,19300.0,40.0074,40.0581,40.0074,40.0508,19300.0
2011-06-14 14:00:00,55.33,55.36,55.32,55.36,21400.0,40.0508,40.0725,40.0436,40.0725,21400.0
2011-06-14 14:10:00,55.36,55.36,55.34,55.36,14100.0,40.0725,40.0725,40.0581,40.0725,14100.0
2011-06-14 14:20:00,55.35,55.38,55.35,55.37,20000.0,40.0653,40.087,40.0653,40.0798,20000.0
2011-06-14 14:30:00,55.36,55.36,55.23,55.24,17300.0,40.0725,40.0725,39.9784,39.9857,17300.0
2011-06-14 14:40:00,55.24,55.28,55.24,55.28,13000.0,39.9857,40.0146,39.9857,40.0146,13000.0
2011-06-14 14:50:00,55.27,55.28,55.24,55.24,7000.0,40.0074,40.0146,39.9857,39.9857,7000.0
2011-06-14 15:00:00,55.24,55.28,55.21,55.21,29600.0,39.9857,40.0146,39.964,39.964,29600.0
2011-06-14 15:10:00,55.22,55.24,55.19,55.21,13300.0,39.9712,39.9857,39.9495,39.964,13300.0
2011-06-14 15:20:00,55.2,55.21,55.16,55.18,8900.0,39.9567,39.964,39.9278,39.9422,8900.0
2011-06-14 15:30:00,55.17,55.24,55.15,55.22,42900.0,39.935,39.9857,39.9205,39.9712,42900.0
2011-06-14 15:40:00,55.21,55.22,55.11,55.15,62900.0,39.964,39.9712,39.8916,39.9205,62900.0
2011-06-14 15:50:00,55.15,55.16,55.05,55.14,145800.0,39.9205,39.9278,39.8481,39.9133,145800.0
2011-06-15 09:30:00,54.76,55.05,54.76,54.82,31000.0,39.6382,39.8481,39.6382,39.6816,31000.0
2011-06-15 09:40:00,54.84,55.02,54.82,55.01,15600.0,39.6961,39.8264,39.6816,39.8192,15600.0
2011-06-15 09:50:00,55.0,55.07,54.99,55.03,20100.0,39.8119,39.8626,39.8047,39.8337,20100.0
2011-06-15 10:00:00,55.02,55.12,55.01,55.11,45900.0,39.8264,39.8988,39.8192,39.8916,45900.0
2011-06-15 10:10:00,55.11,55.12,55.04,55.09,20800.0,39.8916,39.8988,39.8409,39.8771,20800.0
2011-06-15 10:20:00,55.07,55.11,55.02,55.09,12000.0,39.8626,39.8916,39.8264,39.8771,12000.0
2011-06-15 10:30:00,55.1,55.13,55.07,55.1,9500.0,39.8843,39.906,39.8626,39.8843,9500.0
2011-06-15 10:40:00,55.09,55.14,55.08,55.1,10600.0,39.8771,39.9133,39.8699,39.8843,10600.0
2011-06-15 10:50:00,55.1,55.13,55.06,55.06,7500.0,39.8843,39.906,39.8554,39.8554,7500.0
2011-06-15 11:00:00,55.07,55.09,55.02,55.02,5900.0,39.8626,39.8771,39.8264,39.8264,5900.0
2011-06-15 11:10:00,55.01,55.02,55.0,55.01,6800.0,39.8192,39.8264,39.8119,39.8192,6800.0
2011-06-15 11:20:00,55.01,55.06,54.99,54.99,29600.0,39.8192,39.8554,39.8047,39.8047,29600.0
2011-06-15 11:30:00,55.0,55.02,54.88,54.91,26100.0,39.8119,39.8264,39.7251,39.7468,26100.0
2011-06-15 11:40:00,54.91,54.93,54.86,54.89,21800.0,39.7468,39.7613,39.7106,39.7323,21800.0
2011-06-15 11:50:00,54.86,54.97,54.77,54.96,40400.0,39.7106,39.7902,39.6455,39.783,40400.0
2011-06-15 12:00:00,54.97,54.97,54.83,54.86,17100.0,39.7902,39.7902,39.6889,39.7106,17100.0
2011-06-15 12:10:00,54.87,54.87,54.75,54.75,12800.0,39.7178,39.7178,39.631,39.631,12800.0
2011-06-15 12:20:00,54.74,54.75,54.58,54.7,26100.0,39.6237,39.631,39.5079,39.5948,26100.0
2011-06-15 12:30:00,54.71,54.81,54.71,54.75,8900.0,39.602,39.6744,39.602,39.631,8900.0
2011-06-15 12:40:00,54.74,54.75,54.63,54.65,9700.0,39.6237,39.631,39.5441,39.5586,9700.0
2011-06-15 12:50:00,54.66,54.7,54.64,54.7,31400.0,39.5658,39.5948,39.5514,39.5948,31400.0
2011-06-15 13:00:00,54.7,54.7,54.58,54.62,13400.0,39.5948,39.5948,39.5079,39.5369,13400.0
2011-06-15 13:10:00,54.6,54.63,54.58,54.6,11000.0,39.5224,39.5441,39.5079,39.5224,11000.0
2011-06-15 13:20:00,54.6,54.64,54.58,54.63,14800.0,39.5224,39.5514,39.5079,39.5441,14800.0
2011-06-15 13:30:00,54.63,54.66,54.6,54.65,8300.0,39.5441,39.5658,39.5224,39.5586,8300.0
2011-06-15 13:40:00,54.65,54.71,54.62,54.62,10500.0,39.5586,39.602,39.5369,39.5369,10500.0
2011-06-15 13:50:00,54.61,54.65,54.59,54.62,10700.0,39.5296,39.5586,39.5152,39.5369,10700.0
2011-06-15 14:00:00,54.61,54.66,54.61,54.65,11900.0,39.5296,39.5658,39.5296,39.5586,11900.0
2011-06-15 14:10:00,54.63,54.63,54.59,54.6,13300.0,39.5441,39.5441,39.5152,39.5224,13300.0
2011-06-15 14:20:00,54.6,54.6,54.5,54.52,20000.0,39.5224,39.5224,39.45,39.4645,20000.0
2011-06-15 14:30:00,54.53,54.61,54.52,54.61,16600.0,39.4717,39.5296,39.4645,39.5296,16600.0
2011-06-15 14:40:00,54.6,54.6,54.43,54.53,30200.0,39.5224,39.5224,39.3993,39.4717,30200.0
2011-06-15 14:50:00,54.54,54.54,54.45,54.46,17200.0,39.479,39.479,39.4138,39.4211,17200.0
2011-06-15 15:00:00,54.45,54.52,54.39,54.41,35000.0,39.4138,39.4645,39.3704,39.3849,35000.0
2011-06-15 15:10:00,54.42,54.48,54.41,54.44,23200.0,39.3921,39.4355,39.3849,39.4066,23200.0
2011-06-15 15:20:00,54.44,54.6,54.42,54.54,44000.0,39.4066,39.5224,39.3921,39.479,44000.0
2011-06-15 15:30:00,54.55,54.57,54.51,54.56,35500.0,39.4862,39.5007,39.4573,39.4934,35500.0
2011-06-15 15:40:00,54.57,54.69,54.55,54.64,67500.0,39.5007,39.5875,39.4862,39.5514,67500.0
2011-06-15 15:50:00,54.63,54.74,54.6,54.72,224400.0,39.5441,39.6237,39.5224,39.6093,224400.0
2011-06-16 09:30:00,54.85,55.1,54.73,55.01,39100.0,39.7034,39.8843,39.6165,39.8192,39100.0
2011-06-16 09:40:00,55.05,55.15,54.97,55.08,36700.0,39.8481,39.9205,39.7902,39.8699,36700.0
2011-06-16 09:50:00,55.11,55.24,55.11,55.19,20900.0,39.8916,39.9857,39.8916,39.9495,20900.0
2011-06-16 10:00:00,55.16,55.19,54.92,55.17,49700.0,39.9278,39.9495,39.754,39.935,49700.0
2011-06-16 10:10:00,55.18,55.35,55.12,55.22,35900.0,39.9422,40.0653,39.8988,39.9712,35900.0
2011-06-16 10:20:00,55.21,55.22,55.02,55.05,41000.0,39.964,39.9712,39.8264,39.8481,41000.0
2011-06-16 10:30:00,55.04,55.13,55.0,55.13,24400.0,39.8409,39.906,39.8119,39.906,24400.0
2011-06-16 10:40:00,55.14,55.29,55.09,55.29,12600.0,39.9133,40.0219,39.8771,40.0219,12600.0
2011-06-16 10:50:00,55.28,55.32,55.21,55.3,10400.0,40.0146,40.0436,39.964,40.0291,10400.0
2011-06-16 11:00:00,55.29,55.3,55.2,55.27,17800.0,40.0219,40.0291,39.9567,40.0074,17800.0
2011-06-16 11:10:00,55.26,55.41,55.25,55.4,18200.0,40.0001,40.1087,39.9929,40.1015,18200.0
2011-06-16 11:20:00,55.41,55.54,55.41,55.53,32100.0,40.1087,40.2028,40.1087,40.1956,32100.0
2011-06-16 11:30:00,55.53,55.79,55.53,55.65,98500.0,40.1956,40.3838,40.1956,40.2824,98500.0
2011-06-16 11:40:00,55.65,55.66,55.45,55.46,27500.0,40.2824,40.2897,40.1377,40.1449,27500.0
2011-06-16 11:50:00,55.45,55.59,55.45,55.56,43400.0,40.1377,40.239,40.1377,40.2173,43400.0
2011-06-16 12:00:00,55.56,55.65,55.54,55.6,21100.0,40.2173,40.2824,40.2028,40.2463,21100.0
2011-06-16 12:10:00,55.6,55.66,55.59,55.64,34400.0,40.2463,40.2897,40.239,40.2752,34400.0
2011-06-16 12:20:00,55.64,55.73,55.64,55.72,28100.0,40.2752,40.3404,40.2752,40.3331,28100.0
2011-06-16 12:30:00,55.71,55.72,55.66,55.69,30200.0,40.3259,40.3331,40.2897,40.3114,30200.0
2011-06-16 12:40:00,55.68,55.69,55.61,55.63,16600.0,40.3042,40.3114,40.2535,40.268,16600.0
2011-06-16 12:50:00,55.63,55.66,55.61,55.63,12300.0,40.268,40.2897,40.2535,40.268,12300.0
2011-06-16 13:00:00,55.62,55.63,55.57,55.62,21000.0,40.2607,40.268,40.2245,40.2607,21000.0
2011-06-16 13:10:00,55.62,55.72,55.61,55.7,30600.0,40.2607,40.3331,40.2535,40.3186,30600.0
2011-06-16 13:20:00,55.71,55.72,55.65,55.71,21100.0,40.3259,40.3331,40.2824,40.3259,21100.0
2011-06-16 13:30:00,55.71,55.79,55.7,55.73,28100.0,40.3259,40.3838,40.3186,40.3404,28100.0
2011-06-16 13:40:00,55.73,55.76,55.63,55.67,29600.0,40.3404,40.3621,40.268,40.2969,29600.0
2011-06-16 13:50:00,55.68,55.68,55.61,55.67,37700.0,40.3042,40.3042,40.2535,40.2969,37700.0
2011-06-16 14:00:00,55.66,55.68,55.6,55.63,36400.0,40.2897,40.3042,40.2463,40.268,36400.0
2011-06-16 14:10:00,55.63,55.67,55.55,55.56,26700.0,40.268,40.2969,40.2101,40.2173,26700.0
2011-06-16 14:20:00,55.56,55.69,55.56,55.64,37000.0,40.2173,40.3114,40.2173,40.2752,37000.0
2011-06-16 14:30:00,55.64,55.68,55.61,55.65,45500.0,40.2752,40.3042,40.2535,40.2824,45500.0
2011-06-16 14:40:00,55.64,55.7,55.64,55.64,27900.0,40.2752,40.3186,40.2752,40.2752,27900.0
2011-06-16 14:50:00,55.64,55.73,55.63,55.69,36600.0,40.2752,40.3404,40.268,40.3114,36600.0
2011-06-16 15:00:00,55.7,55.7,55.65,55.69,35100.0,40.3186,40.3186,40.2824,40.3114,35100.0
2011-06-16 15:10:00,55.69,55.76,55.69,55.7,44400.0,40.3114,40.3621,40.3114,40.3186,44400.0
2011-06-16 15:20:00,55.7,55.74,55.7,55.73,37200.0,40.3186,40.3476,40.3186,40.3404,37200.0
2011-06-16 15:30:00,55.72,55.86,55.71,55.85,56000.0,40.3331,40.4345,40.3259,40.4272,56000.0
2011-06-16 15:40:00,55.85,55.88,55.84,55.85,96800.0,40.4272,40.4489,40.42,40.4272,96800.0
2011-06-16 15:50:00,55.84,55.92,55.84,55.89,144500.0,40.42,40.4779,40.42,40.4562,144500.0
2011-06-17 09:30:00,55.98,56.2,55.79,56.03,177900.0,40.5213,40.6806,40.3838,40.5575,177900.0
2011-06-17 09:40:00,56.08,56.16,55.97,55.97,29700.0,40.5937,40.6516,40.5141,40.5141,29700.0
2011-06-17 09:50:00,55.95,55.99,55.87,55.9,33900.0,40.4996,40.5286,40.4417,40.4634,33900.0
2011-06-17 10:00:00,55.88,56.01,55.88,55.96,49700.0,40.4489,40.543,40.4489,40.5068,49700.0
2011-06-17 10:10:00,55.97,56.03,55.94,55.98,24100.0,40.5141,40.5575,40.4924,40.5213,24100.0
2011-06-17 10:20:00,55.98,56.0,55.87,55.96,14700.0,40.5213,40.5358,40.4417,40.5068,14700.0
2011-06-17 10:30:00,55.96,56.09,55.96,56.08,12300.0,40.5068,40.6009,40.5068,40.5937,12300.0
2011-06-17 10:40:00,56.08,56.22,56.07,56.22,18700.0,40.5937,40.695,40.5865,40.695,18700.0
2011-06-17 10:50:00,56.21,56.22,56.19,56.19,17400.0,40.6878,40.695,40.6733,40.6733,17400.0
2011-06-17 11:00:00,56.17,56.2,56.09,56.1,30300.0,40.6589,40.6806,40.6009,40.6082,30300.0
2011-06-17 11:10:00,56.11,56.15,56.09,56.1,20100.0,40.6154,40.6444,40.6009,40.6082,20100.0
2011-06-17 11:20:00,56.1,56.15,56.1,56.1,15900.0,40.6082,40.6444,40.6082,40.6082,15900.0
2011-06-17 11:30:00,56.11,56.11,56.01,56.02,12500.0,40.6154,40.6154,40.543,40.5503,12500.0
2011-06-17 11:40:00,56.03,56.03,55.99,56.01,13200.0,40.5575,40.5575,40.5286,40.543,13200.0
2011-06-17 11:50:00,56.01,56.01,55.96,55.97,13200.0,40.543,40.543,40.5068,40.5141,13200.0
2011-06-17 12:00:00,55.97,55.98,55.85,55.86,19500.0,40.5141,40.5213,40.4272,40.4345,19500.0
2011-06-17 12:10:00,55.86,55.87,55.82,55.82,16900.0,40.4345,40.4417,40.4055,40.4055,16900.0
2011-06-17 12:20:00,55.81,55.81,55.7,55.74,17600.0,40.3983,40.3983,40.3186,40.3476,17600.0
2011-06-17 12:30:00,55.74,55.74,55.7,55.7,22100.0,40.3476,40.3476,40.3186,40.3186,22100.0
2011-06-17 12:40:00,55.7,55.71,55.65,55.66,15700.0,40.3186,40.3259,40.2824,40.2897,15700.0
2011-06-17 12:50:00,55.67,55.67,55.58,55.63,13200.0,40.2969,40.2969,40.2318,40.268,13200.0
2011-06-17 13:00:00,55.62,55.65,55.58,55.6,10000.0,40.2607,40.2824,40.2318,40.2463,10000.0
2011-06-17 13:10:00,55.6,55.65,55.59,55.65,10600.0,40.2463,40.2824,40.239,40.2824,10600.0
2011-06-17 13:20:00,55.66,55.66,55.62,55.63,8000.0,40.2897,40.2897,40.2607,40.268,8000.0
2011-06-17 13:30:00,55.63,55.72,55.63,55.7,25000.0,40.268,40.3331,40.268,40.3186,25000.0
2011-06-17 13:40:00,55.69,55.74,55.65,55.73,10900.0,40.3114,40.3476,40.2824,40.3404,10900.0
2011-06-17 13:50:00,55.73,55.73,55.61,55.63,11900.0,40.3404,40.3404,40.2535,40.268,11900.0
2011-06-17 14:00:00,55.63,55.65,55.58,55.63,25700.0,40.268,40.2824,40.2318,40.268,25700.0
2011-06-17 14:10:00,55.62,55.71,55.6,55.71,16900.0,40.2607,40.3259,40.2463,40.3259,16900.0
2011-06-17 14:20:00,55.71,55.74,55.7,55.71,16100.0,40.3259,40.3476,40.3186,40.3259,16100.0
2011-06-17 14:30:00,55.71,55.76,55.69,55.69,15300.0,40.3259,40.3621,40.3114,40.3114,15300.0
2011-06-17 14:40:00,55.71,55.75,55.68,55.71,13800.0,40.3259,40.3548,40.3042,40.3259,13800.0
2011-06-17 14:50:00,55.7,55.75,55.7,55.73,12700.0,40.3186,40.3548,40.3186,40.3404,12700.0
2011-06-17 15:00:00,55.74,55.75,55.72,55.73,16800.0,40.3476,40.3548,40.3331,40.3404,16800.0
2011-06-17 15:10:00,55.72,55.72,55.54,55.59,33200.0,40.3331,40.3331,40.2028,40.239,33200.0
2011-06-17 15:20:00,55.59,55.74,55.58,55.74,35800.0,40.239,40.3476,40.2318,40.3476,35800.0
2011-06-17 15:30:00,55.74,55.81,55.66,55.76,37300.0,40.3476,40.3983,40.2897,40.3621,37300.0
2011-06-17 15:40:00,55.75,55.76,55.7,55.75,44400.0,40.3548,40.3621,40.3186,40.3548,44400.0
2011-06-17 15:50:00,55.75,55.77,55.65,55.67,123500.0,40.3548,40.3693,40.2824,40.2969,123500.0
2011-06-20 09:30:00,55.55,55.93,55.55,55.88,17900.0,40.2101,40.4851,40.2101,40.4489,17900.0
2011-06-20 09:40:00,55.89,55.99,55.88,55.92,10600.0,40.4562,40.5286,40.4489,40.4779,10600.0
2011-06-20 09:50:00,55.92,55.92,55.81,55.82,8800.0,40.4779,40.4779,40.3983,40.4055,8800.0
2011-06-20 10:00:00,55.86,55.92,55.85,55.85,22000.0,40.4345,40.4779,40.4272,40.4272,22000.0
2011-06-20 10:10:00,55.86,56.03,55.86,56.02,13800.0,40.4345,40.5575,40.4345,40.5503,13800.0
2011-06-20 10:20:00,56.02,56.03,55.92,55.99,15000.0,40.5503,40.5575,40.4779,40.5286,15000.0
2011-06-20 10:30:00,56.0,56.09,56.0,56.01,12900.0,40.5358,40.6009,40.5358,40.543,12900.0
2011-06-20 10:40:00,56.01,56.07,55.98,56.02,25600.0,40.543,40.5865,40.5213,40.5503,25600.0
2011-06-20 10:50:00,56.01,56.03,55.94,55.95,12000.0,40.543,40.5575,40.4924,40.4996,12000.0
2011-06-20 11:00:00,55.93,55.96,55.86,55.9,20700.0,40.4851,40.5068,40.4345,40.4634,20700.0
2011-06-20 11:10:00,55.9,55.9,55.82,55.82,18100.0,40.4634,40.4634,40.4055,40.4055,18100.0
2011-06-20 11:20:00,55.83,55.98,55.82,55.96,18300.0,40.4127,40.5213,40.4055,40.5068,18300.0
2011-06-20 11:30:00,55.97,56.03,55.97,56.0,7800.0,40.5141,40.5575,40.5141,40.5358,7800.0
2011-06-20 11:40:00,56.01,56.04,55.99,56.0,13600.0,40.543,40.5648,40.5286,40.5358,13600.0
2011-06-20 11:50:00,55.99,56.03,55.98,56.0,13400.0,40.5286,40.5575,40.5213,40.5358,13400.0
2011-06-20 12:00:00,56.02,56.05,56.0,56.01,6400.0,40.5503,40.572,40.5358,40.543,6400.0
2011-06-20 12:10:00,56.01,56.06,55.98,56.0,17800.0,40.543,40.5792,40.5213,40.5358,17800.0
2011-06-20 12:20:00,56.0,56.01,55.99,56.0,8200.0,40.5358,40.543,40.5286,40.5358,8200.0
2011-06-20 12:30:00,55.99,56.0,55.99,56.0,9400.0,40.5286,40.5358,40.5286,40.5358,9400.0
2011-06-20 12:40:00,56.0,56.05,55.99,56.04,8600.0,40.5358,40.572,40.5286,40.5648,8600.0
2011-06-20 12:50:00,56.05,56.06,55.98,56.0,10700.0,40.572,40.5792,40.5213,40.5358,10700.0
2011-06-20 13:00:00,56.0,56.06,56.0,56.06,8400.0,40.5358,40.5792,40.5358,40.5792,8400.0
2011-06-20 13:10:00,56.07,56.08,56.05,56.05,12200.0,40.5865,40.5937,40.572,40.572,12200.0
2011-06-20 13:20:00,56.06,56.09,56.05,56.07,10900.0,40.5792,40.6009,40.572,40.5865,10900.0
2011-06-20 13:30:00,56.08,56.12,56.07,56.12,4500.0,40.5937,40.6227,40.5865,40.6227,4500.0
2011-06-20 13:40:00,56.12,56.12,56.08,56.09,6600.0,40.6227,40.6227,40.5937,40.6009,6600.0
2011-06-20 13:50:00,56.09,56.12,56.08,56.09,12700.0,40.6009,40.6227,40.5937,40.6009,12700.0
2011-06-20 14:00:00,56.1,56.13,56.08,56.13,6000.0,40.6082,40.6299,40.5937,40.6299,6000.0
2011-06-20 14:10:00,56.12,56.17,56.11,56.17,14800.0,40.6227,40.6589,40.6154,40.6589,14800.0
2011-06-20 14:20:00,56.17,56.18,56.11,56.12,9300.0,40.6589,40.6661,40.6154,40.6227,9300.0
2011-06-20 14:30:00,56.12,56.22,56.12,56.17,20100.0,40.6227,40.695,40.6227,40.6589,20100.0
2011-06-20 14:40:00,56.18,56.23,56.18,56.21,21800.0,40.6661,40.7023,40.6661,40.6878,21800.0
2011-06-20 14:50:00,56.2,56.23,56.19,56.22,14700.0,40.6806,40.7023,40.6733,40.695,14700.0
2011-06-20 15:00:00,56.23,56.26,56.2,56.26,29100.0,40.7023,40.724,40.6806,40.724,29100.0
2011-06-20 15:10:00,56.25,56.25,56.15,56.17,32200.0,40.7168,40.7168,40.6444,40.6589,32200.0
2011-06-20 15:20:00,56.17,56.19,56.14,56.18,30000.0,40.6589,40.6733,40.6371,40.6661,30000.0
2011-06-20 15:30:00,56.17,56.24,56.17,56.23,50400.0,40.6589,40.7095,40.6589,40.7023,50400.0
2011-06-20 15:40:00,56.21,56.26,56.17,56.21,40700.0,40.6878,40.724,40.6589,40.6878,40700.0
2011-06-20 15:50:00,56.21,56.22,56.16,56.22,51900.0,40.6878,40.695,40.6516,40.695,51900.0
2011-06-21 09:30:00,56.36,56.39,56.14,56.16,21300.0,40.7964,40.8181,40.6371,40.6516,21300.0
2011-06-21 09:40:00,56.16,56.2,56.04,56.05,13300.0,40.6516,40.6806,40.5648,40.572,13300.0
2011-06-21 09:50:00,56.06,56.12,56.05,56.09,16000.0,40.5792,40.6227,40.572,40.6009,16000.0
2011-06-21 10:00:00,56.1,56.15,56.05,56.12,19400.0,40.6082,40.6444,40.572,40.6227,19400.0
2011-06-21 10:10:00,56.12,56.24,56.1,56.22,18000.0,40.6227,40.7095,40.6082,40.695,18000.0
2011-06-21 10:20:00,56.23,56.33,56.23,56.25,15600.0,40.7023,40.7747,40.7023,40.7168,15600.0
2011-06-21 10:30:00,56.25,56.27,56.17,56.2,19500.0,40.7168,40.7312,40.6589,40.6806,19500.0
2011-06-21 10:40:00,56.2,56.25,56.17,56.24,16300.0,40.6806,40.7168,40.6589,40.7095,16300.0
2011-06-21 10:50:00,56.23,56.23,56.18,56.21,8800.0,40.7023,40.7023,40.6661,40.6878,8800.0
2011-06-21 11:00:00,56.21,56.21,56.06,56.07,18500.0,40.6878,40.6878,40.5792,40.5865,18500.0
2011-06-21 11:10:00,56.06,56.16,56.04,56.1,24100.0,40.5792,40.6516,40.5648,40.6082,24100.0
2011-06-21 11:20:00,56.1,56.16,56.1,56.1,17900.0,40.6082,40.6516,40.6082,40.6082,17900.0
2011-06-21 11:30:00,56.1,56.1,56.05,56.1,13900.0,40.6082,40.6082,40.572,40.6082,13900.0
2011-06-21 11:40:00,56.1,56.12,56.09,56.1,24100.0,40.6082,40.6227,40.6009,40.6082,24100.0
2011-06-21 11:50:00,56.09,56.1,56.08,56.08,8400.0,40.6009,40.6082,40.5937,40.5937,8400.0
2011-06-21 12:00:00,56.09,56.11,56.09,56.1,8700.0,40.6009,40.6154,40.6009,40.6082,8700.0
2011-06-21 12:10:00,56.1,56.1,56.08,56.1,9500.0,40.6082,40.6082,40.5937,40.6082,9500.0
2011-06-21 12:20:00,56.1,56.12,56.05,56.05,21000.0,40.6082,40.6227,40.572,40.572,21000.0
2011-06-21 12:30:00,56.06,56.11,56.03,56.1,46900.0,40.5792,40.6154,40.5575,40.6082,46900.0
2011-06-21 12:40:00,56.11,56.12,56.1,56.11,49100.0,40.6154,40.6227,40.6082,40.6154,49100.0
2011-06-21 12:50:00,56.12,56.12,56.11,56.11,5200.0,40.6227,40.6227,40.6154,40.6154,5200.0
2011-06-21 13:00:00,56.12,56.12,56.1,56.1,14800.0,40.6227,40.6227,40.6082,40.6082,14800.0
2011-06-21 13:10:00,56.11,56.12,56.09,56.11,16800.0,40.6154,40.6227,40.6009,40.6154,16800.0
2011-06-21 13:20:00,56.12,56.18,56.11,56.16,28400.0,40.6227,40.6661,40.6154,40.6516,28400.0
2011-06-21 13:30:00,56.18,56.18,56.14,56.15,40800.0,40.6661,40.6661,40.6371,40.6444,40800.0
2011-06-21 13:40:00,56.16,56.26,56.15,56.26,24200.0,40.6516,40.724,40.6444,40.724,24200.0
2011-06-21 13:50:00,56.26,56.29,56.25,56.26,15900.0,40.724,40.7457,40.7168,40.724,15900.0
2011-06-21 14:00:00,56.25,56.28,56.24,56.28,24000.0,40.7168,40.7385,40.7095,40.7385,24000.0
2011-06-21 14:10:00,56.28,56.32,56.27,56.27,17400.0,40.7385,40.7674,40.7312,40.7312,17400.0
2011-06-21 14:20:00,56.28,56.33,56.27,56.3,12700.0,40.7385,40.7747,40.7312,40.753,12700.0
2011-06-21 14:30:00,56.29,56.36,56.27,56.36,33900.0,40.7457,40.7964,40.7312,40.7964,33900.0
2011-06-21 14:40:00,56.35,56.4,56.27,56.27,36300.0,40.7891,40.8253,40.7312,40.7312,36300.0
2011-06-21 14:50:00,56.26,56.27,56.21,56.22,27800.0,40.724,40.7312,40.6878,40.695,27800.0
2011-06-21 15:00:00,56.23,56.23,56.19,56.2,24600.0,40.7023,40.7023,40.6733,40.6806,24600.0
2011-06-21 15:10:00,56.2,56.2,56.17,56.18,18500.0,40.6806,40.6806,40.6589,40.6661,18500.0
2011-06-21 15:20:00,56.18,56.23,56.16,56.21,53100.0,40.6661,40.7023,40.6516,40.6878,53100.0
2011-06-21 15:30:00,56.21,56.22,56.18,56.2,25700.0,40.6878,40.695,40.6661,40.6806,25700.0
2011-06-21 15:40:00,56.2,56.24,56.14,56.23,72800.0,40.6806,40.7095,40.6371,40.7023,72800.0
2011-06-21 15:50:00,56.24,56.25,56.2,56.22,80700.0,40.7095,40.7168,40.6806,40.695,80700.0
2011-06-22 09:30:00,56.06,56.09,55.95,56.04,35000.0,40.5792,40.6009,40.4996,40.5648,35000.0
2011-06-22 09:40:00,56.06,56.12,55.98,55.98,40100.0,40.5792,40.6227,40.5213,40.5213,40100.0
2011-06-22 09:50:00,55.98,56.1,55.95,56.02,26100.0,40.5213,40.6082,40.4996,40.5503,26100.0
2011-06-22 10:00:00,56.02,56.11,55.96,56.01,32300.0,40.5503,40.6154,40.5068,40.543,32300.0
2011-06-22 10:10:00,56.02,56.11,55.97,56.07,31200.0,40.5503,40.6154,40.5141,40.5865,31200.0
2011-06-22 10:20:00,56.04,56.09,56.01,56.02,27400.0,40.5648,40.6009,40.543,40.5503,27400.0
2011-06-22 10:30:00,56.01,56.08,55.96,56.02,55500.0,40.543,40.5937,40.5068,40.5503,55500.0
2011-06-22 10:40:00,56.03,56.05,55.97,56.01,51100.0,40.5575,40.572,40.5141,40.543,51100.0
2011-06-22 10:50:00,56.01,56.11,56.0,56.09,31200.0,40.543,40.6154,40.5358,40.6009,31200.0
2011-06-22 11:00:00,56.1,56.15,56.1,56.11,26400.0,40.6082,40.6444,40.6082,40.6154,26400.0
2011-06-22 11:10:00,56.12,56.18,56.08,56.18,27100.0,40.6227,40.6661,40.5937,40.6661,27100.0
2011-06-22 11:20:00,56.18,56.18,56.14,56.18,9800.0,40.6661,40.6661,40.6371,40.6661,9800.0
2011-06-22 11:30:00,56.17,56.2,56.09,56.13,11700.0,40.6589,40.6806,40.6009,40.6299,11700.0
2011-06-22 11:40:00,56.13,56.16,56.1,56.13,21200.0,40.6299,40.6516,40.6082,40.6299,21200.0
2011-06-22 11:50:00,56.13,56.15,56.13,56.13,12000.0,40.6299,40.6444,40.6299,40.6299,12000.0
2011-06-22 12:00:00,56.13,56.16,56.12,56.16,18600.0,40.6299,40.6516,40.6227,40.6516,18600.0
2011-06-22 12:10:00,56.15,56.19,56.13,56.15,10100.0,40.6444,40.6733,40.6299,40.6444,10100.0
2011-06-22 12:20:00,56.14,56.16,56.12,56.13,10500.0,40.6371,40.6516,40.6227,40.6299,10500.0
2011-06-22 12:30:00,56.14,56.17,56.1,56.15,34200.0,40.6371,40.6589,40.6082,40.6444,34200.0
2011-06-22 12:40:00,56.14,56.24,56.13,56.22,13700.0,40.6371,40.7095,40.6299,40.695,13700.0
2011-06-22 12:50:00,56.21,56.25,56.18,56.21,11200.0,40.6878,40.7168,40.6661,40.6878,11200.0
2011-06-22 13:00:00,56.21,56.21,56.13,56.15,10100.0,40.6878,40.6878,40.6299,40.6444,10100.0
2011-06-22 13:10:00,56.17,56.19,56.15,56.16,10100.0,40.6589,40.6733,40.6444,40.6516,10100.0
2011-06-22 13:20:00,56.15,56.18,56.14,56.17,8800.0,40.6444,40.6661,40.6371,40.6589,8800.0
2011-06-22 13:30:00,56.17,56.23,56.16,56.16,8700.0,40.6589,40.7023,40.6516,40.6516,8700.0
2011-06-22 13:40:00,56.17,56.19,56.13,56.13,9300.0,40.6589,40.6733,40.6299,40.6299,9300.0
2011-06-22 13:50:00,56.14,56.15,56.09,56.14,11000.0,40.6371,40.6444,40.6009,40.6371,11000.0
2011-06-22 14:00:00,56.14,56.19,56.08,56.15,20200.0,40.6371,40.6733,40.5937,40.6444,20200.0
2011-06-22 14:10:00,56.14,56.17,56.09,56.1,11300.0,40.6371,40.6589,40.6009,40.6082,11300.0
2011-06-22 14:20:00,56.1,56.15,56.06,56.06,15000.0,40.6082,40.6444,40.5792,40.5792,15000.0
2011-06-22 14:30:00,56.07,56.09,56.03,56.04,13900.0,40.5865,40.6009,40.5575,40.5648,13900.0
2011-06-22 14:40:00,56.03,56.05,56.0,56.02,21100.0,40.5575,40.572,40.5358,40.5503,21100.0
2011-06-22 14:50:00,56.01,56.04,55.93,55.93,19300.0,40.543,40.5648,40.4851,40.4851,19300.0
2011-06-22 15:00:00,55.93,56.01,55.93,55.98,27900.0,40.4851,40.543,40.4851,40.5213,27900.0
2011-06-22 15:10:00,55.98,56.0,55.9,55.94,20700.0,40.5213,40.5358,40.4634,40.4924,20700.0
2011-06-22 15:20:00,55.95,55.99,55.94,55.99,15400.0,40.4996,40.5286,40.4924,40.5286,15400.0
2011-06-22 15:30:00,55.98,55.98,55.91,55.94,27200.0,40.5213,40.5213,40.4706,40.4924,27200.0
2011-06-22 15:40:00,55.92,55.99,55.9,55.96,56400.0,40.4779,40.5286,40.4634,40.5068,56400.0
2011-06-22 15:50:00,55.96,56.0,55.9,55.94,63500.0,40.5068,40.5358,40.4634,40.4924,63500.0
2011-06-23 09:30:00,55.6,55.72,55.2,55.58,49600.0,40.2463,40.3331,39.9567,40.2318,49600.0
2011-06-23 09:40:00,55.56,55.82,55.54,55.72,42600.0,40.2173,40.4055,40.2028,40.3331,42600.0
2011-06-23 09:50:00,55.72,55.77,55.42,55.47,18100.0,40.3331,40.3693,40.116,40.1522,18100.0
2011-06-23 10:00:00,55.5,55.62,55.34,55.34,34500.0,40.1739,40.2607,40.0581,40.0581,34500.0
2011-06-23 10:10:00,55.34,55.38,55.26,55.28,22600.0,40.0581,40.087,40.0001,40.0146,22600.0
2011-06-23 10:20:00,55.29,55.3,55.07,55.2,41700.0,40.0219,40.0291,39.8626,39.9567,41700.0
2011-06-23 10:30:00,55.2,55.29,55.19,55.24,25800.0,39.9567,40.0219,39.9495,39.9857,25800.0
2011-06-23 10:40:00,55.23,55.39,55.15,55.2,38200.0,39.9784,40.0942,39.9205,39.9567,38200.0
2011-06-23 10:50:00,55.2,55.27,55.17,55.27,15300.0,39.9567,40.0074,39.935,40.0074,15300.0
2011-06-23 11:00:00,55.26,55.3,55.24,55.28,10400.0,40.0001,40.0291,39.9857,40.0146,10400.0
2011-06-23 11:10:00,55.29,55.38,55.29,55.3,40200.0,40.0219,40.087,40.0219,40.0291,40200.0
2011-06-23 11:20:00,55.31,55.48,55.28,55.46,32500.0,40.0363,40.1594,40.0146,40.1449,32500.0
2011-06-23 11:30:00,55.45,55.52,55.41,55.41,14000.0,40.1377,40.1883,40.1087,40.1087,14000.0
2011-06-23 11:40:00,55.4,55.43,55.35,55.36,12600.0,40.1015,40.1232,40.0653,40.0725,12600.0
2011-06-23 11:50:00,55.39,55.39,55.36,55.36,8500.0,40.0942,40.0942,40.0725,40.0725,8500.0
2011-06-23 12:00:00,55.37,55.41,55.33,55.34,10300.0,40.0798,40.1087,40.0508,40.0581,10300.0
2011-06-23 12:10:00,55.33,55.33,55.24,55.24,12600.0,40.0508,40.0508,39.9857,39.9857,12600.0
2011-06-23 12:20:00,55.24,55.37,55.24,55.37,25800.0,39.9857,40.0798,39.9857,40.0798,25800.0
2011-06-23 12:30:00,55.38,55.42,55.37,55.41,13600.0,40.087,40.116,40.0798,40.1087,13600.0
2011-06-23 12:40:00,55.41,55.48,55.41,55.47,9500.0,40.1087,40.1594,40.1087,40.1522,9500.0
2011-06-23 12:50:00,55.47,55.52,55.46,55.46,5600.0,40.1522,40.1883,40.1449,40.1449,5600.0
2011-06-23 13:00:00,55.48,55.51,55.44,55.49,20200.0,40.1594,40.1811,40.1304,40.1666,20200.0
2011-06-23 13:10:00,55.49,55.52,55.48,55.5,18500.0,40.1666,40.1883,40.1594,40.1739,18500.0
2011-06-23 13:20:00,55.5,55.52,55.47,55.51,28700.0,40.1739,40.1883,40.1522,40.1811,28700.0
2011-06-23 13:30:00,55.51,55.55,55.51,55.55,14700.0,40.1811,40.2101,40.1811,40.2101,14700.0
2011-06-23 13:40:00,55.54,55.54,55.43,55.43,10800.0,40.2028,40.2028,40.1232,40.1232,10800.0
2011-06-23 13:50:00,55.42,55.47,55.36,55.47,23100.0,40.116,40.1522,40.0725,40.1522,23100.0
2011-06-23 14:00:00,55.47,55.48,55.41,55.43,21100.0,40.1522,40.1594,40.1087,40.1232,21100.0
2011-06-23 14:10:00,55.43,55.48,55.4,55.41,20600.0,40.1232,40.1594,40.1015,40.1087,20600.0
2011-06-23 14:20:00,55.4,55.4,55.37,55.38,23600.0,40.1015,40.1015,40.0798,40.087,23600.0
2011-06-23 14:30:00,55.38,55.42,55.36,55.37,37600.0,40.087,40.116,40.0725,40.0798,37600.0
2011-06-23 14:40:00,55.37,55.43,55.35,55.37,32900.0,40.0798,40.1232,40.0653,40.0798,32900.0
2011-06-23 14:50:00,55.36,55.61,55.35,55.6,43900.0,40.0725,40.2535,40.0653,40.2463,43900.0
2011-06-23 15:00:00,55.61,55.61,55.43,55.54,53700.0,40.2535,40.2535,40.1232,40.2028,53700.0
2011-06-23 15:10:00,55.54,55.62,55.48,55.56,47300.0,40.2028,40.2607,40.1594,40.2173,47300.0
2011-06-23 15:20:00,55.55,55.57,55.49,55.5,42500.0,40.2101,40.2245,40.1666,40.1739,42500.0
2011-06-23 15:30:00,55.49,55.57,55.39,55.49,53900.0,40.1666,40.2245,40.0942,40.1666,53900.0
2011-06-23 15:40:00,55.48,55.66,55.47,55.65,65600.0,40.1594,40.2897,40.1522,40.2824,65600.0
2011-06-23 15:50:00,55.64,55.74,55.64,55.72,76400.0,40.2752,40.3476,40.2752,40.3331,76400.0
2011-06-24 09:30:00,55.84,56.0,55.65,55.96,20900.0,40.42,40.5358,40.2824,40.5068,20900.0
2011-06-24 09:40:00,55.96,55.98,55.91,55.91,20700.0,40.5068,40.5213,40.4706,40.4706,20700.0
2011-06-24 09:50:00,55.91,55.91,55.82,55.83,12000.0,40.4706,40.4706,40.4055,40.4127,12000.0
2011-06-24 10:00:00,55.84,55.98,55.82,55.92,31700.0,40.42,40.5213,40.4055,40.4779,31700.0
2011-06-24 10:10:00,55.91,55.91,55.73,55.75,30300.0,40.4706,40.4706,40.3404,40.3548,30300.0
2011-06-24 10:20:00,55.75,55.83,55.71,55.72,13400.0,40.3548,40.4127,40.3259,40.3331,13400.0
2011-06-24 10:30:00,55.72,55.82,55.7,55.78,20800.0,40.3331,40.4055,40.3186,40.3765,20800.0
2011-06-24 10:40:00,55.79,55.82,55.68,55.68,14800.0,40.3838,40.4055,40.3042,40.3042,14800.0
2011-06-24 10:50:00,55.69,55.77,55.68,55.77,14300.0,40.3114,40.3693,40.3042,40.3693,14300.0
2011-06-24 11:00:00,55.78,55.83,55.76,55.8,11400.0,40.3765,40.4127,40.3621,40.391,11400.0
2011-06-24 11:10:00,55.8,55.9,55.78,55.88,10500.0,40.391,40.4634,40.3765,40.4489,10500.0
2011-06-24 11:20:00,55.89,55.89,55.8,55.81,4900.0,40.4562,40.4562,40.391,40.3983,4900.0
2011-06-24 11:30:00,55.83,55.85,55.81,55.83,6200.0,40.4127,40.4272,40.3983,40.4127,6200.0
2011-06-24 11:40:00,55.83,55.88,55.8,55.8,8700.0,40.4127,40.4489,40.391,40.391,8700.0
2011-06-24 11:50:00,55.79,55.8,55.75,55.8,13400.0,40.3838,40.391,40.3548,40.391,13400.0
2011-06-24 12:00:00,55.79,55.8,55.72,55.73,6800.0,40.3838,40.391,40.3331,40.3404,6800.0
2011-06-24 12:10:00,55.73,55.78,55.69,55.78,15200.0,40.3404,40.3765,40.3114,40.3765,15200.0
2011-06-24 12:20:00,55.78,55.82,55.77,55.82,9600.0,40.3765,40.4055,40.3693,40.4055,9600.0
2011-06-24 12:30:00,55.83,55.91,55.82,55.91,6000.0,40.4127,40.4706,40.4055,40.4706,6000.0
2011-06-24 12:40:00,55.91,55.92,55.85,55.85,10800.0,40.4706,40.4779,40.4272,40.4272,10800.0
2011-06-24 12:50:00,55.85,55.86,55.77,55.8,9500.0,40.4272,40.4345,40.3693,40.391,9500.0
2011-06-24 13:00:00,55.81,55.81,55.74,55.79,10000.0,40.3983,40.3983,40.3476,40.3838,10000.0
2011-06-24 13:10:00,55.79,55.83,55.77,55.81,6100.0,40.3838,40.4127,40.3693,40.3983,6100.0
2011-06-24 13:20:00,55.8,55.88,55.78,55.85,7500.0,40.391,40.4489,40.3765,40.4272,7500.0
2011-06-24 13:30:00,55.86,55.93,55.83,55.91,16700.0,40.4345,40.4851,40.4127,40.4706,16700.0
2011-06-24 13:40:00,55.92,55.96,55.88,55.89,4300.0,40.4779,40.5068,40.4489,40.4562,4300.0
2011-06-24 13:50:00,55.89,55.91,55.85,55.9,7200.0,40.4562,40.4706,40.4272,40.4634,7200.0
2011-06-24 14:00:00,55.91,55.92,55.82,55.86,15100.0,40.4706,40.4779,40.4055,40.4345,15100.0
2011-06-24 14:10:00,55.85,55.9,55.81,55.9,11300.0,40.4272,40.4634,40.3983,40.4634,11300.0
2011-06-24 14:20:00,55.9,55.92,55.86,55.9,7500.0,40.4634,40.4779,40.4345,40.4634,7500.0
2011-06-24 14:30:00,55.9,55.92,55.88,55.91,18000.0,40.4634,40.4779,40.4489,40.4706,18000.0
2011-06-24 14:40:00,55.9,55.99,55.9,55.92,15800.0,40.4634,40.5286,40.4634,40.4779,15800.0
2011-06-24 14:50:00,55.92,55.92,55.88,55.89,17100.0,40.4779,40.4779,40.4489,40.4562,17100.0
2011-06-24 15:00:00,55.89,55.89,55.79,55.79,25800.0,40.4562,40.4562,40.3838,40.3838,25800.0
2011-06-24 15:10:00,55.8,55.94,55.8,55.9,37200.0,40.391,40.4924,40.391,40.4634,37200.0
2011-06-24 15:20:00,55.9,56.0,55.88,55.98,53600.0,40.4634,40.5358,40.4489,40.5213,53600.0
2011-06-24 15:30:00,55.97,56.02,55.93,55.93,80100.0,40.5141,40.5503,40.4851,40.4851,80100.0
2011-06-24 15:40:00,55.93,55.96,55.84,55.85,68800.0,40.4851,40.5068,40.42,40.4272,68800.0
2011-06-24 15:50:00,55.86,56.0,55.81,55.96,162800.0,40.4345,40.5358,40.3983,40.5068,162800.0
2011-06-27 09:30:00,56.02,56.5,55.97,56.36,28600.0,40.5503,40.8977,40.5141,40.7964,28600.0
2011-06-27 09:40:00,56.36,56.46,56.31,56.38,18500.0,40.7964,40.8688,40.7602,40.8109,18500.0
2011-06-27 09:50:00,56.38,56.44,56.2,56.2,17100.0,40.8109,40.8543,40.6806,40.6806,17100.0
2011-06-27 10:00:00,56.2,56.25,56.18,56.2,29600.0,40.6806,40.7168,40.6661,40.6806,29600.0
2011-06-27 10:10:00,56.2,56.25,56.2,56.25,8800.0,40.6806,40.7168,40.6806,40.7168,8800.0
2011-06-27 10:20:00,56.24,56.31,56.23,56.26,11900.0,40.7095,40.7602,40.7023,40.724,11900.0
2011-06-27 10:30:00,56.25,56.29,56.17,56.17,10700.0,40.7168,40.7457,40.6589,40.6589,10700.0
2011-06-27 10:40:00,56.17,56.25,56.16,56.25,7000.0,40.6589,40.7168,40.6516,40.7168,7000.0
2011-06-27 10:50:00,56.24,56.29,56.24,56.28,12300.0,40.7095,40.7457,40.7095,40.7385,12300.0
2011-06-27 11:00:00,56.29,56.43,56.27,56.42,31300.0,40.7457,40.8471,40.7312,40.8398,31300.0
2011-06-27 11:10:00,56.42,56.45,56.38,56.43,19800.0,40.8398,40.8615,40.8109,40.8471,19800.0
2011-06-27 11:20:00,56.44,56.45,56.41,56.42,12100.0,40.8543,40.8615,40.8326,40.8398,12100.0
2011-06-27 11:30:00,56.42,56.44,56.39,56.43,17100.0,40.8398,40.8543,40.8181,40.8471,17100.0
2011-06-27 11:40:00,56.44,56.49,56.43,56.49,21200.0,40.8543,40.8905,40.8471,40.8905,21200.0
2011-06-27 11:50:00,56.5,56.56,56.48,56.5,15500.0,40.8977,40.9412,40.8832,40.8977,15500.0
2011-06-27 12:00:00,56.5,56.5,56.38,56.41,19500.0,40.8977,40.8977,40.8109,40.8326,19500.0
2011-06-27 12:10:00,56.41,56.44,56.37,56.37,16800.0,40.8326,40.8543,40.8036,40.8036,16800.0
2011-06-27 12:20:00,56.38,56.45,56.36,56.45,10000.0,40.8109,40.8615,40.7964,40.8615,10000.0
2011-06-27 12:30:00,56.44,56.45,56.37,56.37,17300.0,40.8543,40.8615,40.8036,40.8036,17300.0
2011-06-27 12:40:00,56.38,56.4,56.37,56.4,13300.0,40.8109,40.8253,40.8036,40.8253,13300.0
2011-06-27 12:50:00,56.41,56.42,56.39,56.4,10100.0,40.8326,40.8398,40.8181,40.8253,10100.0
2011-06-27 13:00:00,56.41,56.47,56.4,56.47,13200.0,40.8326,40.876,40.8253,40.876,13200.0
2011-06-27 13:10:00,56.46,56.49,56.44,56.46,12800.0,40.8688,40.8905,40.8543,40.8688,12800.0
2011-06-27 13:20:00,56.46,56.47,56.39,56.39,5900.0,40.8688,40.876,40.8181,40.8181,5900.0
2011-06-27 13:30:00,56.39,56.39,56.3,56.3,12200.0,40.8181,40.8181,40.753,40.753,12200.0
2011-06-27 13:40:00,56.3,56.34,56.29,56.33,8800.0,40.753,40.7819,40.7457,40.7747,8800.0
2011-06-27 13:50:00,56.32,56.37,56.32,56.32,12600.0,40.7674,40.8036,40.7674,40.7674,12600.0
2011-06-27 14:00:00,56.33,56.41,56.32,56.38,82100.0,40.7747,40.8326,40.7674,40.8109,82100.0
2011-06-27 14:10:00,56.39,56.44,56.36,56.39,23600.0,40.8181,40.8543,40.7964,40.8181,23600.0
2011-06-27 14:20:00,56.39,56.44,56.38,56.39,20700.0,40.8181,40.8543,40.8109,40.8181,20700.0
2011-06-27 14:30:00,56.39,56.41,56.32,56.34,29300.0,40.8181,40.8326,40.7674,40.7819,29300.0
2011-06-27 14:40:00,56.34,56.4,56.3,56.31,50300.0,40.7819,40.8253,40.753,40.7602,50300.0
2011-06-27 14:50:00,56.32,56.32,56.25,56.3,12500.0,40.7674,40.7674,40.7168,40.753,12500.0
2011-06-27 15:00:00,56.3,56.39,56.3,56.32,46100.0,40.753,40.8181,40.753,40.7674,46100.0
2011-06-27 15:10:00,56.32,56.37,56.32,56.33,29800.0,40.7674,40.8036,40.7674,40.7747,29800.0
2011-06-27 15:20:00,56.33,56.37,56.31,56.31,32600.0,40.7747,40.8036,40.7602,40.7602,32600.0
2011-06-27 15:30:00,56.32,56.37,56.31,56.32,43600.0,40.7674,40.8036,40.7602,40.7674,43600.0
2011-06-27 15:40:00,56.32,56.33,56.16,56.24,80800.0,40.7674,40.7747,40.6516,40.7095,80800.0
2011-06-27 15:50:00,56.25,56.29,56.2,56.22,124500.0,40.7168,40.7457,40.6806,40.695,124500.0
2011-06-28 09:30:00,56.37,56.4,56.22,56.37,14100.0,40.8036,40.8253,40.695,40.8036,14100.0
2011-06-28 09:40:00,56.36,56.54,56.36,56.52,29200.0,40.7964,40.9267,40.7964,40.9122,29200.0
2011-06-28 09:50:00,56.54,56.54,56.45,56.49,13000.0,40.9267,40.9267,40.8615,40.8905,13000.0
2011-06-28 10:00:00,56.49,56.55,56.45,56.51,19200.0,40.8905,40.9339,40.8615,40.905,19200.0
2011-06-28 10:10:00,56.51,56.56,56.43,56.43,18000.0,40.905,40.9412,40.8471,40.8471,18000.0
2011-06-28 10:20:00,56.42,56.43,56.32,56.32,15100.0,40.8398,40.8471,40.7674,40.7674,15100.0
2011-06-28 10:30:00,56.31,56.38,56.31,56.35,18400.0,40.7602,40.8109,40.7602,40.7891,18400.0
2011-06-28 10:40:00,56.35,56.41,56.35,56.36,11100.0,40.7891,40.8326,40.7891,40.7964,11100.0
2011-06-28 10:50:00,56.36,56.41,56.34,56.36,12200.0,40.7964,40.8326,40.7819,40.7964,12200.0
2011-06-28 11:00:00,56.36,56.38,56.29,56.31,16900.0,40.7964,40.8109,40.7457,40.7602,16900.0
2011-06-28 11:10:00,56.31,56.31,56.23,56.23,8500.0,40.7602,40.7602,40.7023,40.7023,8500.0
2011-06-28 11:20:00,56.24,56.27,56.24,56.24,7400.0,40.7095,40.7312,40.7095,40.7095,7400.0
2011-06-28 11:30:00,56.24,56.28,56.23,56.28,10400.0,40.7095,40.7385,40.7023,40.7385,10400.0
2011-06-28 11:40:00,56.27,56.29,56.23,56.23,11000.0,40.7312,40.7457,40.7023,40.7023,11000.0
2011-06-28 11:50:00,56.24,56.31,56.23,56.28,29000.0,40.7095,40.7602,40.7023,40.7385,29000.0
2011-06-28 12:00:00,56.27,56.36,56.27,56.34,18900.0,40.7312,40.7964,40.7312,40.7819,18900.0
2011-06-28 12:10:00,56.35,56.4,56.32,56.37,18300.0,40.7891,40.8253,40.7674,40.8036,18300.0
2011-06-28 12:20:00,56.37,56.37,56.31,56.34,12900.0,40.8036,40.8036,40.7602,40.7819,12900.0
2011-06-28 12:30:00,56.35,56.38,56.34,56.34,12900.0,40.7891,40.8109,40.7819,40.7819,12900.0
2011-06-28 12:40:00,56.35,56.36,56.3,56.31,12300.0,40.7891,40.7964,40.753,40.7602,12300.0
2011-06-28 12:50:00,56.3,56.31,56.25,56.26,10700.0,40.753,40.7602,40.7168,40.724,10700.0
2011-06-28 13:00:00,56.26,56.37,56.26,56.35,10900.0,40.724,40.8036,40.724,40.7891,10900.0
2011-06-28 13:10:00,56.34,56.36,56.3,56.32,7800.0,40.7819,40.7964,40.753,40.7674,7800.0
2011-06-28 13:20:00,56.31,56.32,56.28,56.3,8000.0,40.7602,40.7674,40.7385,40.753,8000.0
2011-06-28 13:30:00,56.31,56.33,56.25,56.31,16600.0,40.7602,40.7747,40.7168,40.7602,16600.0
2011-06-28 13:40:00,56.32,56.35,56.28,56.35,14300.0,40.7674,40.7891,40.7385,40.7891,14300.0
2011-06-28 13:50:00,56.35,56.35,56.29,56.29,10800.0,40.7891,40.7891,40.7457,40.7457,10800.0
2011-06-28 14:00:00,56.31,56.32,56.24,56.25,15200.0,40.7602,40.7674,40.7095,40.7168,15200.0
2011-06-28 14:10:00,56.25,56.27,56.23,56.26,13300.0,40.7168,40.7312,40.7023,40.724,13300.0
2011-06-28 14:20:00,56.25,56.29,56.23,56.29,16200.0,40.7168,40.7457,40.7023,40.7457,16200.0
2011-06-28 14:30:00,56.29,56.34,56.29,56.33,22700.0,40.7457,40.7819,40.7457,40.7747,22700.0
2011-06-28 14:40:00,56.35,56.35,56.31,56.31,17700.0,40.7891,40.7891,40.7602,40.7602,17700.0
2011-06-28 14:50:00,56.31,56.31,56.27,56.29,18300.0,40.7602,40.7602,40.7312,40.7457,18300.0
2011-06-28 15:00:00,56.29,56.34,56.28,56.34,52100.0,40.7457,40.7819,40.7385,40.7819,52100.0
2011-06-28 15:10:00,56.34,56.35,56.28,56.32,27500.0,40.7819,40.7891,40.7385,40.7674,27500.0
2011-06-28 15:20:00,56.32,56.39,56.32,56.38,17600.0,40.7674,40.8181,40.7674,40.8109,17600.0
2011-06-28 15:30:00,56.37,56.4,56.35,56.38,15600.0,40.8036,40.8253,40.7891,40.8109,15600.0
2011-06-28 15:40:00,56.39,56.45,56.38,56.4,79200.0,40.8181,40.8615,40.8109,40.8253,79200.0
2011-06-28 15:50:00,56.4,56.52,56.39,56.5,105800.0,40.8253,40.9122,40.8181,40.8977,105800.0
2011-06-29 09:30:00,56.68,56.74,56.53,56.66,36800.0,41.028,41.0714,40.9194,41.0135,36800.0
2011-06-29 09:40:00,56.61,56.69,56.51,56.68,14400.0,40.9773,41.0353,40.905,41.028,14400.0
2011-06-29 09:50:00,56.68,56.75,56.66,56.74,30300.0,41.028,41.0787,41.0135,41.0714,30300.0
2011-06-29 10:00:00,56.74,56.75,56.67,56.72,34300.0,41.0714,41.0787,41.0208,41.057,34300.0
2011-06-29 10:10:00,56.7,56.82,56.68,56.79,14700.0,41.0425,41.1294,41.028,41.1076,14700.0
2011-06-29 10:20:00,56.79,56.9,56.79,56.86,9800.0,41.1076,41.1873,41.1076,41.1583,9800.0
2011-06-29 10:30:00,56.87,56.87,56.77,56.8,16000.0,41.1655,41.1655,41.0932,41.1149,16000.0
2011-06-29 10:40:00,56.79,56.79,56.73,56.76,7600.0,41.1076,41.1076,41.0642,41.0859,7600.0
2011-06-29 10:50:00,56.79,56.88,56.77,56.88,19600.0,41.1076,41.1728,41.0932,41.1728,19600.0
2011-06-29 11:00:00,56.88,56.96,56.85,56.94,18600.0,41.1728,41.2307,41.1511,41.2162,18600.0
2011-06-29 11:10:00,56.95,56.99,56.95,56.97,19100.0,41.2235,41.2524,41.2235,41.2379,19100.0
2011-06-29 11:20:00,56.96,56.97,56.93,56.95,14500.0,41.2307,41.2379,41.209,41.2235,14500.0
2011-06-29 11:30:00,56.96,56.98,56.92,56.92,17800.0,41.2307,41.2452,41.2017,41.2017,17800.0
2011-06-29 11:40:00,56.91,56.93,56.86,56.91,24600.0,41.1945,41.209,41.1583,41.1945,24600.0
2011-06-29 11:50:00,56.92,56.99,56.92,56.95,26100.0,41.2017,41.2524,41.2017,41.2235,26100.0
2011-06-29 12:00:00,56.96,57.01,56.94,56.98,30900.0,41.2307,41.2669,41.2162,41.2452,30900.0
2011-06-29 12:10:00,56.97,56.98,56.96,56.97,5100.0,41.2379,41.2452,41.2307,41.2379,5100.0
2011-06-29 12:20:00,56.98,57.0,56.97,56.99,9600.0,41.2452,41.2596,41.2379,41.2524,9600.0
2011-06-29 12:30:00,56.99,57.0,56.96,56.97,5200.0,41.2524,41.2596,41.2307,41.2379,5200.0
2011-06-29 12:40:00,56.97,56.99,56.97,56.99,3500.0,41.2379,41.2524,41.2379,41.2524,3500.0
2011-06-29 12:50:00,56.99,56.99,56.98,56.99,2600.0,41.2524,41.2524,41.2452,41.2524,2600.0
2011-06-29 13:00:00,56.98,57.0,56.96,56.99,13600.0,41.2452,41.2596,41.2307,41.2524,13600.0
2011-06-29 13:10:00,56.99,57.05,56.96,57.02,44200.0,41.2524,41.2958,41.2307,41.2741,44200.0
2011-06-29 13:20:00,57.03,57.08,57.03,57.08,32400.0,41.2814,41.3176,41.2814,41.3176,32400.0
2011-06-29 13:30:00,57.08,57.14,57.07,57.14,16300.0,41.3176,41.361,41.3103,41.361,16300.0
2011-06-29 13:40:00,57.13,57.15,57.12,57.15,8300.0,41.3538,41.3682,41.3465,41.3682,8300.0
2011-06-29 13:50:00,57.13,57.17,57.1,57.13,25900.0,41.3538,41.3827,41.332,41.3538,25900.0
2011-06-29 14:00:00,57.15,57.22,57.13,57.2,10100.0,41.3682,41.4189,41.3538,41.4044,10100.0
2011-06-29 14:10:00,57.2,57.21,57.14,57.2,35200.0,41.4044,41.4117,41.361,41.4044,35200.0
2011-06-29 14:20:00,57.19,57.21,57.14,57.17,24300.0,41.3972,41.4117,41.361,41.3827,24300.0
2011-06-29 14:30:00,57.17,57.17,57.05,57.09,19200.0,41.3827,41.3827,41.2958,41.3248,19200.0
2011-06-29 14:40:00,57.09,57.13,57.05,57.09,12300.0,41.3248,41.3538,41.2958,41.3248,12300.0
2011-06-29 14:50:00,57.1,57.18,57.1,57.18,9700.0,41.332,41.3899,41.332,41.3899,9700.0
2011-06-29 15:00:00,57.17,57.21,57.12,57.12,12700.0,41.3827,41.4117,41.3465,41.3465,12700.0
2011-06-29 15:10:00,57.12,57.14,57.07,57.08,16600.0,41.3465,41.361,41.3103,41.3176,16600.0
2011-06-29 15:20:00,57.08,57.18,57.08,57.11,31800.0,41.3176,41.3899,41.3176,41.3393,31800.0
2011-06-29 15:30:00,57.11,57.11,57.03,57.06,22100.0,41.3393,41.3393,41.2814,41.3031,22100.0
2011-06-29 15:40:00,57.06,57.06,56.93,56.97,54200.0,41.3031,41.3031,41.209,41.2379,54200.0
2011-06-29 15:50:00,56.97,57.03,56.97,57.03,95600.0,41.2379,41.2814,41.2379,41.2814,95600.0
2011-06-30 09:30:00,57.13,57.21,56.96,57.07,10900.0,41.3538,41.4117,41.2307,41.3103,10900.0
2011-06-30 09:40:00,57.05,57.26,57.03,57.2,13400.0,41.2958,41.4479,41.2814,41.4044,13400.0
2011-06-30 09:50:00,57.21,57.21,56.99,56.99,15000.0,41.4117,41.4117,41.2524,41.2524,15000.0
2011-06-30 10:00:00,56.99,57.13,56.99,57.08,16300.0,41.2524,41.3538,41.2524,41.3176,16300.0
2011-06-30 10:10:00,57.07,57.07,56.93,56.93,45900.0,41.3103,41.3103,41.209,41.209,45900.0
2011-06-30 10:20:00,56.93,57.02,56.93,56.97,15600.0,41.209,41.2741,41.209,41.2379,15600.0
2011-06-30 10:30:00,56.95,57.0,56.95,56.97,15800.0,41.2235,41.2596,41.2235,41.2379,15800.0
2011-06-30 10:40:00,56.98,57.0,56.94,56.98,17800.0,41.2452,41.2596,41.2162,41.2452,17800.0
2011-06-30 10:50:00,56.97,57.01,56.97,56.99,15200.0,41.2379,41.2669,41.2379,41.2524,15200.0
2011-06-30 11:00:00,57.0,57.05,56.96,57.02,22200.0,41.2596,41.2958,41.2307,41.2741,22200.0
2011-06-30 11:10:00,57.01,57.03,56.97,56.99,8900.0,41.2669,41.2814,41.2379,41.2524,8900.0
2011-06-30 11:20:00,56.99,57.0,56.97,56.97,9400.0,41.2524,41.2596,41.2379,41.2379,9400.0
2011-06-30 11:30:00,56.97,57.05,56.97,57.02,11900.0,41.2379,41.2958,41.2379,41.2741,11900.0
2011-06-30 11:40:00,57.03,57.07,57.01,57.05,14400.0,41.2814,41.3103,41.2669,41.2958,14400.0
2011-06-30 11:50:00,57.03,57.05,56.96,57.0,7600.0,41.2814,41.2958,41.2307,41.2596,7600.0
2011-06-30 12:00:00,56.99,57.0,56.97,57.0,9600.0,41.2524,41.2596,41.2379,41.2596,9600.0
2011-06-30 12:10:00,56.99,57.0,56.96,56.96,9600.0,41.2524,41.2596,41.2307,41.2307,9600.0
2011-06-30 12:20:00,56.95,57.0,56.92,57.0,9700.0,41.2235,41.2596,41.2017,41.2596,9700.0
2011-06-30 12:30:00,56.99,57.0,56.95,56.96,10800.0,41.2524,41.2596,41.2235,41.2307,10800.0
2011-06-30 12:40:00,56.98,56.98,56.92,56.96,11900.0,41.2452,41.2452,41.2017,41.2307,11900.0
2011-06-30 12:50:00,56.98,57.01,56.98,57.0,14100.0,41.2452,41.2669,41.2452,41.2596,14100.0
2011-06-30 13:00:00,57.0,57.01,56.97,56.99,11000.0,41.2596,41.2669,41.2379,41.2524,11000.0
2011-06-30 13:10:00,56.99,56.99,56.94,56.94,19600.0,41.2524,41.2524,41.2162,41.2162,19600.0
2011-06-30 13:20:00,56.94,57.0,56.92,56.98,16100.0,41.2162,41.2596,41.2017,41.2452,16100.0
2011-06-30 13:30:00,56.98,57.0,56.95,56.98,16500.0,41.2452,41.2596,41.2235,41.2452,16500.0
2011-06-30 13:40:00,56.99,57.0,56.97,57.0,7400.0,41.2524,41.2596,41.2379,41.2596,7400.0
2011-06-30 13:50:00,57.0,57.0,56.85,56.95,30300.0,41.2596,41.2596,41.1511,41.2235,30300.0
2011-06-30 14:00:00,56.96,56.96,56.93,56.93,7100.0,41.2307,41.2307,41.209,41.209,7100.0
2011-06-30 14:10:00,56.93,56.96,56.92,56.92,8300.0,41.209,41.2307,41.2017,41.2017,8300.0
2011-06-30 14:20:00,56.92,56.94,56.9,56.9,8900.0,41.2017,41.2162,41.1873,41.1873,8900.0
2011-06-30 14:30:00,56.91,56.97,56.91,56.96,8700.0,41.1945,41.2379,41.1945,41.2307,8700.0
2011-06-30 14:40:00,56.96,56.96,56.91,56.91,10800.0,41.2307,41.2307,41.1945,41.1945,10800.0
2011-06-30 14:50:00,56.92,56.93,56.88,56.89,18900.0,41.2017,41.209,41.1728,41.18,18900.0
2011-06-30 15:00:00,56.88,56.91,56.85,56.85,32600.0,41.1728,41.1945,41.1511,41.1511,32600.0
2011-06-30 15:10:00,56.85,56.87,56.84,56.84,25600.0,41.1511,41.1655,41.1438,41.1438,25600.0
2011-06-30 15:20:00,56.84,56.87,56.81,56.83,29400.0,41.1438,41.1655,41.1221,41.1366,29400.0
2011-06-30 15:30:00,56.84,56.92,56.83,56.91,32300.0,41.1438,41.2017,41.1366,41.1945,32300.0
2011-06-30 15:40:00,56.92,56.94,56.84,56.9,117900.0,41.2017,41.2162,41.1438,41.1873,117900.0
2011-06-30 15:50:00,56.89,56.91,56.86,56.88,82400.0,41.18,41.1945,41.1583,41.1728,82400.0
2011-07-01 09:30:00,57.02,57.02,56.72,56.72,22900.0,41.2741,41.2741,41.057,41.057,22900.0
2011-07-01 09:40:00,56.72,56.81,56.72,56.77,17700.0,41.057,41.1221,41.057,41.0932,17700.0
2011-07-01 09:50:00,56.78,56.82,56.75,56.75,15000.0,41.1004,41.1294,41.0787,41.0787,15000.0
2011-07-01 10:00:00,56.76,56.94,56.76,56.85,44900.0,41.0859,41.2162,41.0859,41.1511,44900.0
2011-07-01 10:10:00,56.87,56.94,56.82,56.9,23100.0,41.1655,41.2162,41.1294,41.1873,23100.0
2011-07-01 10:20:00,56.9,57.05,56.86,57.03,28600.0,41.1873,41.2958,41.1583,41.2814,28600.0
2011-07-01 10:30:00,57.04,57.14,56.95,57.11,51000.0,41.2886,41.361,41.2235,41.3393,51000.0
2011-07-01 10:40:00,57.1,57.15,57.07,57.14,83300.0,41.332,41.3682,41.3103,41.361,83300.0
2011-07-01 10:50:00,57.15,57.15,57.09,57.11,13300.0,41.3682,41.3682,41.3248,41.3393,13300.0
2011-07-01 11:00:00,57.12,57.15,57.1,57.11,49600.0,41.3465,41.3682,41.332,41.3393,49600.0
2011-07-01 11:10:00,57.11,57.12,57.09,57.11,13800.0,41.3393,41.3465,41.3248,41.3393,13800.0
2011-07-01 11:20:00,57.1,57.13,57.1,57.12,12900.0,41.332,41.3538,41.332,41.3465,12900.0
2011-07-01 11:30:00,57.13,57.13,57.09,57.09,9000.0,41.3538,41.3538,41.3248,41.3248,9000.0
2011-07-01 11:40:00,57.1,57.11,57.07,57.08,7700.0,41.332,41.3393,41.3103,41.3176,7700.0
2011-07-01 11:50:00,57.07,57.11,57.07,57.09,7100.0,41.3103,41.3393,41.3103,41.3248,7100.0
2011-07-01 12:00:00,57.09,57.09,57.02,57.04,7200.0,41.3248,41.3248,41.2741,41.2886,7200.0
2011-07-01 12:10:00,57.03,57.07,57.0,57.02,8400.0,41.2814,41.3103,41.2596,41.2741,8400.0
2011-07-01 12:20:00,57.02,57.04,57.01,57.04,9600.0,41.2741,41.2886,41.2669,41.2886,9600.0
2011-07-01 12:30:00,57.04,57.05,57.02,57.05,8100.0,41.2886,41.2958,41.2741,41.2958,8100.0
2011-07-01 12:40:00,57.05,57.08,57.04,57.05,6300.0,41.2958,41.3176,41.2886,41.2958,6300.0
2011-07-01 12:50:00,57.05,57.08,57.03,57.08,5300.0,41.2958,41.3176,41.2814,41.3176,5300.0
2011-07-01 13:00:00,57.07,57.11,57.07,57.1,26500.0,41.3103,41.3393,41.3103,41.332,26500.0
2011-07-01 13:10:00,57.09,57.1,57.06,57.08,9300.0,41.3248,41.332,41.3031,41.3176,9300.0
2011-07-01 13:20:00,57.08,57.11,57.08,57.09,4600.0,41.3176,41.3393,41.3176,41.3248,4600.0
2011-07-01 13:30:00,57.08,57.11,57.06,57.1,9200.0,41.3176,41.3393,41.3031,41.332,9200.0
2011-07-01 13:40:00,57.09,57.09,57.04,57.04,11200.0,41.3248,41.3248,41.2886,41.2886,11200.0
2011-07-01 13:50:00,57.05,57.07,57.05,57.05,5700.0,41.2958,41.3103,41.2958,41.2958,5700.0
2011-07-01 14:00:00,57.05,57.1,57.04,57.09,8500.0,41.2958,41.332,41.2886,41.3248,8500.0
2011-07-01 14:10:00,57.09,57.12,57.08,57.1,14700.0,41.3248,41.3465,41.3176,41.332,14700.0
2011-07-01 14:20:00,57.11,57.15,57.11,57.14,3700.0,41.3393,41.3682,41.3393,41.361,3700.0
2011-07-01 14:30:00,57.15,57.23,57.15,57.23,9200.0,41.3682,41.4261,41.3682,41.4261,9200.0
2011-07-01 14:40:00,57.23,57.29,57.23,57.27,7600.0,41.4261,41.4696,41.4261,41.4551,7600.0
2011-07-01 14:50:00,57.28,57.32,57.27,57.31,12000.0,41.4623,41.4913,41.4551,41.484,12000.0
2011-07-01 15:00:00,57.32,57.33,57.29,57.32,9200.0,41.4913,41.4985,41.4696,41.4913,9200.0
2011-07-01 15:10:00,57.32,57.33,57.28,57.32,8400.0,41.4913,41.4985,41.4623,41.4913,8400.0
2011-07-01 15:20:00,57.3,57.35,57.29,57.34,9300.0,41.4768,41.513,41.4696,41.5058,9300.0
2011-07-01 15:30:00,57.33,57.39,57.33,57.39,16700.0,41.4985,41.542,41.4985,41.542,16700.0
2011-07-01 15:40:00,57.39,57.45,57.38,57.43,22800.0,41.542,41.5854,41.5347,41.5709,22800.0
2011-07-01 15:50:00,57.44,57.45,57.39,57.42,44000.0,41.5781,41.5854,41.542,41.5637,44000.0
2011-07-05 09:30:00,57.29,57.48,57.23,57.3,20000.0,41.4696,41.6071,41.4261,41.4768,20000.0
2011-07-05 09:40:00,57.3,57.34,57.23,57.28,17200.0,41.4768,41.5058,41.4261,41.4623,17200.0
2011-07-05 09:50:00,57.3,57.3,57.24,57.28,14200.0,41.4768,41.4768,41.4334,41.4623,14200.0
2011-07-05 10:00:00,57.27,57.34,57.23,57.29,33500.0,41.4551,41.5058,41.4261,41.4696,33500.0
2011-07-05 10:10:00,57.29,57.3,57.18,57.18,15600.0,41.4696,41.4768,41.3899,41.3899,15600.0
2011-07-05 10:20:00,57.17,57.33,57.17,57.32,40400.0,41.3827,41.4985,41.3827,41.4913,40400.0
2011-07-05 10:30:00,57.32,57.34,57.29,57.31,22000.0,41.4913,41.5058,41.4696,41.484,22000.0
2011-07-05 10:40:00,57.3,57.32,57.26,57.26,21300.0,41.4768,41.4913,41.4479,41.4479,21300.0
2011-07-05 10:50:00,57.26,57.28,57.21,57.25,12200.0,41.4479,41.4623,41.4117,41.4406,12200.0
2011-07-05 11:00:00,57.24,57.27,57.22,57.25,12600.0,41.4334,41.4551,41.4189,41.4406,12600.0
2011-07-05 11:10:00,57.25,57.27,57.22,57.26,18200.0,41.4406,41.4551,41.4189,41.4479,18200.0
2011-07-05 11:20:00,57.26,57.28,57.22,57.27,30500.0,41.4479,41.4623,41.4189,41.4551,30500.0
2011-07-05 11:30:00,57.27,57.32,57.26,57.3,10800.0,41.4551,41.4913,41.4479,41.4768,10800.0
2011-07-05 11:40:00,57.3,57.37,57.29,57.36,6500.0,41.4768,41.5275,41.4696,41.5202,6500.0
2011-07-05 11:50:00,57.36,57.38,57.32,57.38,16100.0,41.5202,41.5347,41.4913,41.5347,16100.0
2011-07-05 12:00:00,57.38,57.41,57.37,57.38,7000.0,41.5347,41.5564,41.5275,41.5347,7000.0
2011-07-05 12:10:00,57.39,57.41,57.37,57.38,6300.0,41.542,41.5564,41.5275,41.5347,6300.0
2011-07-05 12:20:00,57.38,57.44,57.37,57.43,9500.0,41.5347,41.5781,41.5275,41.5709,9500.0
2011-07-05 12:30:00,57.43,57.46,57.43,57.45,9000.0,41.5709,41.5926,41.5709,41.5854,9000.0
2011-07-05 12:40:00,57.45,57.47,57.39,57.39,12000.0,41.5854,41.5999,41.542,41.542,12000.0
2011-07-05 12:50:00,57.39,57.42,57.35,57.41,5400.0,41.542,41.5637,41.513,41.5564,5400.0
2011-07-05 13:00:00,57.41,57.42,57.35,57.39,14000.0,41.5564,41.5637,41.513,41.542,14000.0
2011-07-05 13:10:00,57.4,57.41,57.37,57.38,5900.0,41.5492,41.5564,41.5275,41.5347,5900.0
2011-07-05 13:20:00,57.37,57.41,57.37,57.41,7000.0,41.5275,41.5564,41.5275,41.5564,7000.0
2011-07-05 13:30:00,57.4,57.44,57.4,57.43,11000.0,41.5492,41.5781,41.5492,41.5709,11000.0
2011-07-05 13:40:00,57.43,57.48,57.4,57.48,8400.0,41.5709,41.6071,41.5492,41.6071,8400.0
2011-07-05 13:50:00,57.47,57.5,57.47,57.5,11100.0,41.5999,41.6216,41.5999,41.6216,11100.0
2011-07-05 14:00:00,57.49,57.5,57.42,57.42,24700.0,41.6143,41.6216,41.5637,41.5637,24700.0
2011-07-05 14:10:00,57.43,57.47,57.39,57.41,12600.0,41.5709,41.5999,41.542,41.5564,12600.0
2011-07-05 14:20:00,57.42,57.42,57.34,57.34,13200.0,41.5637,41.5637,41.5058,41.5058,13200.0
2011-07-05 14:30:00,57.33,57.42,57.32,57.42,12600.0,41.4985,41.5637,41.4913,41.5637,12600.0
2011-07-05 14:40:00,57.41,57.43,57.38,57.4,10400.0,41.5564,41.5709,41.5347,41.5492,10400.0
2011-07-05 14:50:00,57.4,57.43,57.4,57.43,9800.0,41.5492,41.5709,41.5492,41.5709,9800.0
2011-07-05 15:00:00,57.43,57.45,57.39,57.43,17700.0,41.5709,41.5854,41.542,41.5709,17700.0
2011-07-05 15:10:00,57.44,57.45,57.4,57.45,11800.0,41.5781,41.5854,41.5492,41.5854,11800.0
2011-07-05 15:20:00,57.44,57.49,57.43,57.45,19700.0,41.5781,41.6143,41.5709,41.5854,19700.0
2011-07-05 15:30:00,57.45,57.48,57.41,57.43,26300.0,41.5854,41.6071,41.5564,41.5709,26300.0
2011-07-05 15:40:00,57.43,57.45,57.38,57.4,47000.0,41.5709,41.5854,41.5347,41.5492,47000.0
2011-07-05 15:50:00,57.41,57.45,57.38,57.44,75600.0,41.5564,41.5854,41.5347,41.5781,75600.0
2011-07-06 09:30:00,57.48,57.49,57.36,57.46,23200.0,41.6071,41.6143,41.5202,41.5926,23200.0
2011-07-06 09:40:00,57.47,57.49,57.44,57.48,13200.0,41.5999,41.6143,41.5781,41.6071,13200.0
2011-07-06 09:50:00,57.47,57.49,57.31,57.33,19600.0,41.5999,41.6143,41.484,41.4985,19600.0
2011-07-06 10:00:00,57.32,57.39,57.29,57.32,17600.0,41.4913,41.542,41.4696,41.4913,17600.0
2011-07-06 10:10:00,57.32,57.32,57.22,57.25,11900.0,41.4913,41.4913,41.4189,41.4406,11900.0
2011-07-06 10:20:00,57.22,57.39,57.19,57.39,33800.0,41.4189,41.542,41.3972,41.542,33800.0
2011-07-06 10:30:00,57.39,57.46,57.37,57.38,21500.0,41.542,41.5926,41.5275,41.5347,21500.0
2011-07-06 10:40:00,57.39,57.4,57.33,57.39,12700.0,41.542,41.5492,41.4985,41.542,12700.0
2011-07-06 10:50:00,57.39,57.42,57.37,57.39,25900.0,41.542,41.5637,41.5275,41.542,25900.0
2011-07-06 11:00:00,57.39,57.41,57.35,57.37,12100.0,41.542,41.5564,41.513,41.5275,12100.0
2011-07-06 11:10:00,57.35,57.41,57.35,57.36,11500.0,41.513,41.5564,41.513,41.5202,11500.0
2011-07-06 11:20:00,57.36,57.4,57.36,57.39,7500.0,41.5202,41.5492,41.5202,41.542,7500.0
2011-07-06 11:30:00,57.39,57.4,57.32,57.38,16600.0,41.542,41.5492,41.4913,41.5347,16600.0
2011-07-06 11:40:00,57.39,57.42,57.37,57.39,15500.0,41.542,41.5637,41.5275,41.542,15500.0
2011-07-06 11:50:00,57.4,57.41,57.39,57.39,15600.0,41.5492,41.5564,41.542,41.542,15600.0
2011-07-06 12:00:00,57.4,57.45,57.4,57.44,3500.0,41.5492,41.5854,41.5492,41.5781,3500.0
2011-07-06 12:10:00,57.45,57.47,57.45,57.46,6300.0,41.5854,41.5999,41.5854,41.5926,6300.0
2011-07-06 12:20:00,57.47,57.48,57.45,57.46,10200.0,41.5999,41.6071,41.5854,41.5926,10200.0
2011-07-06 12:30:00,57.47,57.5,57.47,57.48,7100.0,41.5999,41.6216,41.5999,41.6071,7100.0
2011-07-06 12:40:00,57.49,57.5,57.48,57.49,7300.0,41.6143,41.6216,41.6071,41.6143,7300.0
2011-07-06 12:50:00,57.49,57.55,57.48,57.54,87900.0,41.6143,41.6578,41.6071,41.6505,87900.0
2011-07-06 13:00:00,57.53,57.63,57.53,57.59,26700.0,41.6433,41.7157,41.6433,41.6867,26700.0
2011-07-06 13:10:00,57.6,57.67,57.59,57.59,10600.0,41.694,41.7446,41.6867,41.6867,10600.0
2011-07-06 13:20:00,57.59,57.64,57.57,57.61,10100.0,41.6867,41.7229,41.6722,41.7012,10100.0
2011-07-06 13:30:00,57.63,57.63,57.58,57.6,5800.0,41.7157,41.7157,41.6795,41.694,5800.0
2011-07-06 13:40:00,57.59,57.64,57.56,57.62,11400.0,41.6867,41.7229,41.665,41.7084,11400.0
2011-07-06 13:50:00,57.63,57.72,57.62,57.72,13300.0,41.7157,41.7808,41.7084,41.7808,13300.0
2011-07-06 14:00:00,57.71,57.71,57.64,57.64,6700.0,41.7736,41.7736,41.7229,41.7229,6700.0
2011-07-06 14:10:00,57.64,57.67,57.63,57.67,6600.0,41.7229,41.7446,41.7157,41.7446,6600.0
2011-07-06 14:20:00,57.65,57.68,57.62,57.67,14600.0,41.7302,41.7519,41.7084,41.7446,14600.0
2011-07-06 14:30:00,57.67,57.71,57.64,57.71,15100.0,41.7446,41.7736,41.7229,41.7736,15100.0
2011-07-06 14:40:00,57.7,57.75,57.7,57.73,12000.0,41.7663,41.8025,41.7663,41.7881,12000.0
2011-07-06 14:50:00,57.73,57.73,57.68,57.71,15800.0,41.7881,41.7881,41.7519,41.7736,15800.0
2011-07-06 15:00:00,57.7,57.76,57.68,57.75,21300.0,41.7663,41.8098,41.7519,41.8025,21300.0
2011-07-06 15:10:00,57.74,57.75,57.68,57.69,23700.0,41.7953,41.8025,41.7519,41.7591,23700.0
2011-07-06 15:20:00,57.69,57.73,57.68,57.72,20500.0,41.7591,41.7881,41.7519,41.7808,20500.0
2011-07-06 15:30:00,57.73,57.73,57.62,57.66,20000.0,41.7881,41.7881,41.7084,41.7374,20000.0
2011-07-06 15:40:00,57.66,57.7,57.62,57.62,55300.0,41.7374,41.7663,41.7084,41.7084,55300.0
2011-07-06 15:50:00,57.63,57.74,57.63,57.74,59600.0,41.7157,41.7953,41.7157,41.7953,59600.0
2011-07-07 09:30:00,58.03,58.03,57.8,57.96,28200.0,42.0052,42.0052,41.8387,41.9545,28200.0
2011-07-07 09:40:00,57.95,57.98,57.81,57.9,12000.0,41.9473,41.969,41.846,41.9111,12000.0
2011-07-07 09:50:00,57.9,57.95,57.89,57.89,8300.0,41.9111,41.9473,41.9039,41.9039,8300.0
2011-07-07 10:00:00,57.9,57.94,57.83,57.85,19500.0,41.9111,41.9401,41.8604,41.8749,19500.0
2011-07-07 10:10:00,57.84,57.88,57.82,57.84,10900.0,41.8677,41.8966,41.8532,41.8677,10900.0
2011-07-07 10:20:00,57.81,57.83,57.75,57.78,11200.0,41.846,41.8604,41.8025,41.8243,11200.0
2011-07-07 10:30:00,57.79,57.91,57.79,57.85,13900.0,41.8315,41.9184,41.8315,41.8749,13900.0
2011-07-07 10:40:00,57.86,57.91,57.82,57.84,38200.0,41.8822,41.9184,41.8532,41.8677,38200.0
2011-07-07 10:50:00,57.84,57.85,57.8,57.84,6700.0,41.8677,41.8749,41.8387,41.8677,6700.0
2011-07-07 11:00:00,57.84,57.85,57.8,57.81,10500.0,41.8677,41.8749,41.8387,41.846,10500.0
2011-07-07 11:10:00,57.8,57.81,57.78,57.79,12700.0,41.8387,41.846,41.8243,41.8315,12700.0
2011-07-07 11:20:00,57.79,57.84,57.79,57.83,11700.0,41.8315,41.8677,41.8315,41.8604,11700.0
2011-07-07 11:30:00,57.83,57.88,57.81,57.87,37500.0,41.8604,41.8966,41.846,41.8894,37500.0
2011-07-07 11:40:00,57.88,57.89,57.88,57.88,5100.0,41.8966,41.9039,41.8966,41.8966,5100.0
2011-07-07 11:50:00,57.89,57.92,57.87,57.9,15500.0,41.9039,41.9256,41.8894,41.9111,15500.0
2011-07-07 12:00:00,57.89,57.91,57.88,57.9,12300.0,41.9039,41.9184,41.8966,41.9111,12300.0
2011-07-07 12:10:00,57.9,57.97,57.9,57.93,10300.0,41.9111,41.9618,41.9111,41.9328,10300.0
2011-07-07 12:20:00,57.93,57.98,57.93,57.98,9200.0,41.9328,41.969,41.9328,41.969,9200.0
2011-07-07 12:30:00,57.97,58.0,57.97,57.99,13100.0,41.9618,41.9835,41.9618,41.9763,13100.0
2011-07-07 12:40:00,57.99,58.0,57.97,57.97,13700.0,41.9763,41.9835,41.9618,41.9618,13700.0
2011-07-07 12:50:00,57.99,57.99,57.97,57.98,10700.0,41.9763,41.9763,41.9618,41.969,10700.0
2011-07-07 13:00:00,57.99,58.04,57.99,58.03,23600.0,41.9763,42.0125,41.9763,42.0052,23600.0
2011-07-07 13:10:00,58.02,58.04,58.01,58.03,6500.0,41.998,42.0125,41.9907,42.0052,6500.0
2011-07-07 13:20:00,58.02,58.03,58.0,58.01,8100.0,41.998,42.0052,41.9835,41.9907,8100.0
2011-07-07 13:30:00,58.0,58.04,57.98,58.03,13900.0,41.9835,42.0125,41.969,42.0052,13900.0
2011-07-07 13:40:00,58.03,58.04,57.99,58.03,13300.0,42.0052,42.0125,41.9763,42.0052,13300.0
2011-07-07 13:50:00,58.03,58.04,58.0,58.0,9900.0,42.0052,42.0125,41.9835,41.9835,9900.0
2011-07-07 14:00:00,58.01,58.04,57.99,58.04,11600.0,41.9907,42.0125,41.9763,42.0125,11600.0
2011-07-07 14:10:00,58.03,58.04,58.02,58.04,9400.0,42.0052,42.0125,41.998,42.0125,9400.0
2011-07-07 14:20:00,58.04,58.13,58.04,58.11,25100.0,42.0125,42.0776,42.0125,42.0631,25100.0
2011-07-07 14:30:00,58.1,58.13,58.1,58.11,19500.0,42.0559,42.0776,42.0559,42.0631,19500.0
2011-07-07 14:40:00,58.11,58.15,58.1,58.13,15600.0,42.0631,42.0921,42.0559,42.0776,15600.0
2011-07-07 14:50:00,58.14,58.15,58.12,58.14,13300.0,42.0848,42.0921,42.0704,42.0848,13300.0
2011-07-07 15:00:00,58.13,58.16,58.11,58.12,21900.0,42.0776,42.0993,42.0631,42.0704,21900.0
2011-07-07 15:10:00,58.12,58.14,58.11,58.12,14400.0,42.0704,42.0848,42.0631,42.0704,14400.0
2011-07-07 15:20:00,58.12,58.13,58.02,58.03,18500.0,42.0704,42.0776,41.998,42.0052,18500.0
2011-07-07 15:30:00,58.03,58.08,58.01,58.07,26800.0,42.0052,42.0414,41.9907,42.0342,26800.0
2011-07-07 15:40:00,58.07,58.1,58.03,58.05,31200.0,42.0342,42.0559,42.0052,42.0197,31200.0
2011-07-07 15:50:00,58.04,58.1,58.04,58.09,51500.0,42.0125,42.0559,42.0125,42.0487,51500.0
2011-07-08 09:30:00,57.81,57.93,57.73,57.81,22400.0,41.846,41.9328,41.7881,41.846,22400.0
2011-07-08 09:40:00,57.78,57.94,57.74,57.75,44100.0,41.8243,41.9401,41.7953,41.8025,44100.0
2011-07-08 09:50:00,57.74,57.92,57.74,57.76,24100.0,41.7953,41.9256,41.7953,41.8098,24100.0
2011-07-08 10:00:00,57.76,57.96,57.74,57.94,35500.0,41.8098,41.9545,41.7953,41.9401,35500.0
2011-07-08 10:10:00,57.93,57.93,57.78,57.79,42700.0,41.9328,41.9328,41.8243,41.8315,42700.0
2011-07-08 10:20:00,57.78,57.82,57.75,57.77,22400.0,41.8243,41.8532,41.8025,41.817,22400.0
2011-07-08 10:30:00,57.76,57.78,57.7,57.72,25200.0,41.8098,41.8243,41.7663,41.7808,25200.0
2011-07-08 10:40:00,57.72,57.79,57.61,57.61,20000.0,41.7808,41.8315,41.7012,41.7012,20000.0
2011-07-08 10:50:00,57.61,57.65,57.54,57.58,13100.0,41.7012,41.7302,41.6505,41.6795,13100.0
2011-07-08 11:00:00,57.58,57.6,57.53,57.57,28300.0,41.6795,41.694,41.6433,41.6722,28300.0
2011-07-08 11:10:00,57.57,57.58,57.54,57.58,9700.0,41.6722,41.6795,41.6505,41.6795,9700.0
2011-07-08 11:20:00,57.58,57.76,57.57,57.64,17900.0,41.6795,41.8098,41.6722,41.7229,17900.0
2011-07-08 11:30:00,57.64,57.74,57.58,57.74,17100.0,41.7229,41.7953,41.6795,41.7953,17100.0
2011-07-08 11:40:00,57.73,57.75,57.67,57.67,36900.0,41.7881,41.8025,41.7446,41.7446,36900.0
2011-07-08 11:50:00,57.66,57.81,57.65,57.75,35000.0,41.7374,41.846,41.7302,41.8025,35000.0
2011-07-08 12:00:00,57.76,57.78,57.68,57.75,29100.0,41.8098,41.8243,41.7519,41.8025,29100.0
2011-07-08 12:10:00,57.72,57.73,57.66,57.72,26700.0,41.7808,41.7881,41.7374,41.7808,26700.0
2011-07-08 12:20:00,57.72,57.75,57.67,57.71,14100.0,41.7808,41.8025,41.7446,41.7736,14100.0
2011-07-08 12:30:00,57.7,57.72,57.69,57.72,8500.0,41.7663,41.7808,41.7591,41.7808,8500.0
2011-07-08 12:40:00,57.73,57.76,57.71,57.76,12700.0,41.7881,41.8098,41.7736,41.8098,12700.0
2011-07-08 12:50:00,57.74,57.75,57.69,57.74,18000.0,41.7953,41.8025,41.7591,41.7953,18000.0
2011-07-08 13:00:00,57.73,57.73,57.69,57.7,12700.0,41.7881,41.7881,41.7591,41.7663,12700.0
2011-07-08 13:10:00,57.7,57.7,57.62,57.67,11200.0,41.7663,41.7663,41.7084,41.7446,11200.0
2011-07-08 13:20:00,57.67,57.76,57.66,57.76,27100.0,41.7446,41.8098,41.7374,41.8098,27100.0
2011-07-08 13:30:00,57.77,57.79,57.75,57.77,6600.0,41.817,41.8315,41.8025,41.817,6600.0
2011-07-08 13:40:00,57.78,57.84,57.77,57.78,22000.0,41.8243,41.8677,41.817,41.8243,22000.0
2011-07-08 13:50:00,57.78,57.8,57.7,57.71,10000.0,41.8243,41.8387,41.7663,41.7736,10000.0
2011-07-08 14:00:00,57.71,57.75,57.7,57.74,14900.0,41.7736,41.8025,41.7663,41.7953,14900.0
2011-07-08 14:10:00,57.74,57.74,57.63,57.67,11300.0,41.7953,41.7953,41.7157,41.7446,11300.0
2011-07-08 14:20:00,57.65,57.68,57.64,57.64,8600.0,41.7302,41.7519,41.7229,41.7229,8600.0
2011-07-08 14:30:00,57.66,57.74,57.64,57.71,12800.0,41.7374,41.7953,41.7229,41.7736,12800.0
2011-07-08 14:40:00,57.71,57.71,57.65,57.71,13700.0,41.7736,41.7736,41.7302,41.7736,13700.0
2011-07-08 14:50:00,57.71,57.71,57.64,57.66,8300.0,41.7736,41.7736,41.7229,41.7374,8300.0
2011-07-08 15:00:00,57.67,57.74,57.67,57.72,17800.0,41.7446,41.7953,41.7446,41.7808,17800.0
2011-07-08 15:10:00,57.72,57.72,57.63,57.64,13800.0,41.7808,41.7808,41.7157,41.7229,13800.0
2011-07-08 15:20:00,57.63,57.66,57.61,57.61,24400.0,41.7157,41.7374,41.7012,41.7012,24400.0
2011-07-08 15:30:00,57.61,57.76,57.6,57.71,29900.0,41.7012,41.8098,41.694,41.7736,29900.0
2011-07-08 15:40:00,57.7,57.72,57.69,57.71,28900.0,41.7663,41.7808,41.7591,41.7736,28900.0
2011-07-08 15:50:00,57.71,57.79,57.68,57.78,45100.0,41.7736,41.8315,41.7519,41.8243,45100.0
2011-07-11 09:30:00,57.27,57.34,57.12,57.33,61600.0,41.4551,41.5058,41.3465,41.4985,61600.0
2011-07-11 09:40:00,57.3,57.37,57.19,57.27,31400.0,41.4768,41.5275,41.3972,41.4551,31400.0
2011-07-11 09:50:00,57.28,57.45,57.21,57.35,30600.0,41.4623,41.5854,41.4117,41.513,30600.0
2011-07-11 10:00:00,57.34,57.48,57.32,57.39,41400.0,41.5058,41.6071,41.4913,41.542,41400.0
2011-07-11 10:10:00,57.39,57.42,57.3,57.32,28000.0,41.542,41.5637,41.4768,41.4913,28000.0
2011-07-11 10:20:00,57.33,57.36,57.27,57.32,15100.0,41.4985,41.5202,41.4551,41.4913,15100.0
2011-07-11 10:30:00,57.32,57.49,57.28,57.45,36700.0,41.4913,41.6143,41.4623,41.5854,36700.0
2011-07-11 10:40:00,57.46,57.52,57.33,57.52,58100.0,41.5926,41.6361,41.4985,41.6361,58100.0
2011-07-11 10:50:00,57.52,57.54,57.39,57.4,39600.0,41.6361,41.6505,41.542,41.5492,39600.0
2011-07-11 11:00:00,57.4,57.47,57.3,57.44,19600.0,41.5492,41.5999,41.4768,41.5781,19600.0
2011-07-11 11:10:00,57.44,57.44,57.35,57.37,10400.0,41.5781,41.5781,41.513,41.5275,10400.0
2011-07-11 11:20:00,57.37,57.4,57.32,57.36,14500.0,41.5275,41.5492,41.4913,41.5202,14500.0
2011-07-11 11:30:00,57.35,57.37,57.3,57.33,12400.0,41.513,41.5275,41.4768,41.4985,12400.0
2011-07-11 11:40:00,57.33,57.36,57.29,57.35,17500.0,41.4985,41.5202,41.4696,41.513,17500.0
2011-07-11 11:50:00,57.35,57.42,57.33,57.37,15100.0,41.513,41.5637,41.4985,41.5275,15100.0
2011-07-11 12:00:00,57.36,57.38,57.27,57.29,28400.0,41.5202,41.5347,41.4551,41.4696,28400.0
2011-07-11 12:10:00,57.29,57.3,57.21,57.23,35900.0,41.4696,41.4768,41.4117,41.4261,35900.0
2011-07-11 12:20:00,57.23,57.24,57.17,57.2,42700.0,41.4261,41.4334,41.3827,41.4044,42700.0
2011-07-11 12:30:00,57.2,57.21,57.16,57.2,34900.0,41.4044,41.4117,41.3755,41.4044,34900.0
2011-07-11 12:40:00,57.2,57.22,57.16,57.18,19900.0,41.4044,41.4189,41.3755,41.3899,19900.0
2011-07-11 12:50:00,57.17,57.28,57.17,57.27,22000.0,41.3827,41.4623,41.3827,41.4551,22000.0
2011-07-11 13:00:00,57.27,57.28,57.22,57.24,35400.0,41.4551,41.4623,41.4189,41.4334,35400.0
2011-07-11 13:10:00,57.23,57.25,57.18,57.19,24300.0,41.4261,41.4406,41.3899,41.3972,24300.0
2011-07-11 13:20:00,57.19,57.26,57.19,57.22,60900.0,41.3972,41.4479,41.3972,41.4189,60900.0
2011-07-11 13:30:00,57.22,57.23,57.16,57.18,22300.0,41.4189,41.4261,41.3755,41.3899,22300.0
2011-07-11 13:40:00,57.18,57.21,57.16,57.19,27000.0,41.3899,41.4117,41.3755,41.3972,27000.0
2011-07-11 13:50:00,57.2,57.22,57.16,57.22,25900.0,41.4044,41.4189,41.3755,41.4189,25900.0
2011-07-11 14:00:00,57.23,57.25,57.18,57.2,19000.0,41.4261,41.4406,41.3899,41.4044,19000.0
2011-07-11 14:10:00,57.19,57.21,57.14,57.15,39400.0,41.3972,41.4117,41.361,41.3682,39400.0
2011-07-11 14:20:00,57.15,57.16,57.11,57.14,14700.0,41.3682,41.3755,41.3393,41.361,14700.0
2011-07-11 14:30:00,57.15,57.15,57.09,57.15,16400.0,41.3682,41.3682,41.3248,41.3682,16400.0
2011-07-11 14:40:00,57.15,57.15,57.08,57.08,81600.0,41.3682,41.3682,41.3176,41.3176,81600.0
2011-07-11 14:50:00,57.07,57.09,57.05,57.06,44100.0,41.3103,41.3248,41.2958,41.3031,44100.0
2011-07-11 15:00:00,57.06,57.06,57.03,57.04,46900.0,41.3031,41.3031,41.2814,41.2886,46900.0
2011-07-11 15:10:00,57.04,57.05,56.97,56.99,100000.0,41.2886,41.2958,41.2379,41.2524,100000.0
2011-07-11 15:20:00,56.99,57.01,56.94,56.98,91100.0,41.2524,41.2669,41.2162,41.2452,91100.0
2011-07-11 15:30:00,56.98,57.03,56.92,57.03,85300.0,41.2452,41.2814,41.2017,41.2814,85300.0
2011-07-11 15:40:00,57.03,57.11,56.98,57.0,76900.0,41.2814,41.3393,41.2452,41.2596,76900.0
2011-07-11 15:50:00,57.0,57.04,56.97,57.02,143200.0,41.2596,41.2886,41.2379,41.2741,143200.0
2011-07-12 09:30:00,56.87,57.05,56.52,56.92,40700.0,41.1655,41.2958,40.9122,41.2017,40700.0
2011-07-12 09:40:00,56.92,56.96,56.77,56.85,29200.0,41.2017,41.2307,41.0932,41.1511,29200.0
2011-07-12 09:50:00,56.85,56.94,56.76,56.93,24000.0,41.1511,41.2162,41.0859,41.209,24000.0
2011-07-12 10:00:00,56.93,57.06,56.91,57.02,23600.0,41.209,41.3031,41.1945,41.2741,23600.0
2011-07-12 10:10:00,57.04,57.11,56.98,57.06,32500.0,41.2886,41.3393,41.2452,41.3031,32500.0
2011-07-12 10:20:00,57.06,57.12,57.01,57.05,22200.0,41.3031,41.3465,41.2669,41.2958,22200.0
2011-07-12 10:30:00,57.05,57.05,56.98,57.01,15900.0,41.2958,41.2958,41.2452,41.2669,15900.0
2011-07-12 10:40:00,57.02,57.06,56.99,57.0,19000.0,41.2741,41.3031,41.2524,41.2596,19000.0
2011-07-12 10:50:00,56.99,57.03,56.96,57.02,18700.0,41.2524,41.2814,41.2307,41.2741,18700.0
2011-07-12 11:00:00,57.02,57.03,56.98,56.99,32700.0,41.2741,41.2814,41.2452,41.2524,32700.0
2011-07-12 11:10:00,57.0,57.02,56.96,57.01,16600.0,41.2596,41.2741,41.2307,41.2669,16600.0
2011-07-12 11:20:00,57.02,57.11,57.02,57.1,25300.0,41.2741,41.3393,41.2741,41.332,25300.0
2011-07-12 11:30:00,57.1,57.13,57.05,57.05,21000.0,41.332,41.3538,41.2958,41.2958,21000.0
2011-07-12 11:40:00,57.05,57.13,57.04,57.11,27400.0,41.2958,41.3538,41.2886,41.3393,27400.0
2011-07-12 11:50:00,57.1,57.16,57.09,57.14,18900.0,41.332,41.3755,41.3248,41.361,18900.0
2011-07-12 12:00:00,57.14,57.18,57.11,57.18,19800.0,41.361,41.3899,41.3393,41.3899,19800.0
2011-07-12 12:10:00,57.17,57.17,57.09,57.1,24400.0,41.3827,41.3827,41.3248,41.332,24400.0
2011-07-12 12:20:00,57.1,57.12,57.07,57.08,16200.0,41.332,41.3465,41.3103,41.3176,16200.0
2011-07-12 12:30:00,57.08,57.09,57.03,57.03,10700.0,41.3176,41.3248,41.2814,41.2814,10700.0
2011-07-12 12:40:00,57.04,57.11,57.02,57.07,20200.0,41.2886,41.3393,41.2741,41.3103,20200.0
2011-07-12 12:50:00,57.06,57.1,57.04,57.1,10100.0,41.3031,41.332,41.2886,41.332,10100.0
2011-07-12 13:00:00,57.1,57.17,57.09,57.17,22000.0,41.332,41.3827,41.3248,41.3827,22000.0
2011-07-12 13:10:00,57.17,57.19,57.1,57.12,37500.0,41.3827,41.3972,41.332,41.3465,37500.0
2011-07-12 13:20:00,57.11,57.16,57.07,57.1,16600.0,41.3393,41.3755,41.3103,41.332,16600.0
2011-07-12 13:30:00,57.09,57.1,57.03,57.03,18100.0,41.3248,41.332,41.2814,41.2814,18100.0
2011-07-12 13:40:00,57.04,57.07,57.0,57.04,14400.0,41.2886,41.3103,41.2596,41.2886,14400.0
2011-07-12 13:50:00,57.04,57.07,57.04,57.06,9400.0,41.2886,41.3103,41.2886,41.3031,9400.0
2011-07-12 14:00:00,57.07,57.17,57.04,57.15,20400.0,41.3103,41.3827,41.2886,41.3682,20400.0
2011-07-12 14:10:00,57.14,57.35,57.14,57.29,27700.0,41.361,41.513,41.361,41.4696,27700.0
2011-07-12 14:20:00,57.3,57.37,57.3,57.37,23000.0,41.4768,41.5275,41.4768,41.5275,23000.0
2011-07-12 14:30:00,57.37,57.39,57.24,57.24,33200.0,41.5275,41.542,41.4334,41.4334,33200.0
2011-07-12 14:40:00,57.25,57.29,57.23,57.28,29500.0,41.4406,41.4696,41.4261,41.4623,29500.0
2011-07-12 14:50:00,57.28,57.29,57.22,57.29,22600.0,41.4623,41.4696,41.4189,41.4696,22600.0
2011-07-12 15:00:00,57.28,57.33,57.25,57.25,32300.0,41.4623,41.4985,41.4406,41.4406,32300.0
2011-07-12 15:10:00,57.26,57.26,57.15,57.2,27300.0,41.4479,41.4479,41.3682,41.4044,27300.0
2011-07-12 15:20:00,57.21,57.28,57.14,57.22,31900.0,41.4117,41.4623,41.361,41.4189,31900.0
2011-07-12 15:30:00,57.22,57.24,57.17,57.23,29700.0,41.4189,41.4334,41.3827,41.4261,29700.0
2011-07-12 15:40:00,57.24,57.24,57.05,57.05,65200.0,41.4334,41.4334,41.2958,41.2958,65200.0
2011-07-12 15:50:00,57.05,57.12,57.05,57.1,92700.0,41.2958,41.3465,41.2958,41.332,92700.0
2011-07-13 09:30:00,57.33,57.39,57.12,57.16,20300.0,41.4985,41.542,41.3465,41.3755,20300.0
2011-07-13 09:40:00,57.17,57.26,57.16,57.24,26700.0,41.3827,41.4479,41.3755,41.4334,26700.0
2011-07-13 09:50:00,57.24,57.35,57.24,57.3,29300.0,41.4334,41.513,41.4334,41.4768,29300.0
2011-07-13 10:00:00,57.3,57.58,57.29,57.54,36100.0,41.4768,41.6795,41.4696,41.6505,36100.0
2011-07-13 10:10:00,57.55,57.63,57.5,57.57,17900.0,41.6578,41.7157,41.6216,41.6722,17900.0
2011-07-13 10:20:00,57.59,57.61,57.4,57.4,14400.0,41.6867,41.7012,41.5492,41.5492,14400.0
2011-07-13 10:30:00,57.4,57.47,57.37,57.38,20300.0,41.5492,41.5999,41.5275,41.5347,20300.0
2011-07-13 10:40:00,57.37,57.45,57.36,57.45,6500.0,41.5275,41.5854,41.5202,41.5854,6500.0
2011-07-13 10:50:00,57.44,57.46,57.38,57.39,8600.0,41.5781,41.5926,41.5347,41.542,8600.0
2011-07-13 11:00:00,57.41,57.41,57.37,57.38,10200.0,41.5564,41.5564,41.5275,41.5347,10200.0
2011-07-13 11:10:00,57.38,57.48,57.37,57.48,15800.0,41.5347,41.6071,41.5275,41.6071,15800.0
2011-07-13 11:20:00,57.49,57.49,57.42,57.45,14100.0,41.6143,41.6143,41.5637,41.5854,14100.0
2011-07-13 11:30:00,57.45,57.49,57.43,57.47,13000.0,41.5854,41.6143,41.5709,41.5999,13000.0
2011-07-13 11:40:00,57.47,57.55,57.42,57.53,27100.0,41.5999,41.6578,41.5637,41.6433,27100.0
2011-07-13 11:50:00,57.53,57.56,57.51,57.52,4400.0,41.6433,41.665,41.6288,41.6361,4400.0
2011-07-13 12:00:00,57.52,57.56,57.51,57.54,7300.0,41.6361,41.665,41.6288,41.6505,7300.0
2011-07-13 12:10:00,57.55,57.55,57.53,57.54,5200.0,41.6578,41.6578,41.6433,41.6505,5200.0
2011-07-13 12:20:00,57.55,57.56,57.51,57.55,5000.0,41.6578,41.665,41.6288,41.6578,5000.0
2011-07-13 12:30:00,57.55,57.55,57.5,57.51,3400.0,41.6578,41.6578,41.6216,41.6288,3400.0
2011-07-13 12:40:00,57.5,57.5,57.45,57.48,9500.0,41.6216,41.6216,41.5854,41.6071,9500.0
2011-07-13 12:50:00,57.47,57.48,57.42,57.42,5300.0,41.5999,41.6071,41.5637,41.5637,5300.0
2011-07-13 13:00:00,57.42,57.49,57.4,57.49,25500.0,41.5637,41.6143,41.5492,41.6143,25500.0
2011-07-13 13:10:00,57.48,57.49,57.43,57.49,11800.0,41.6071,41.6143,41.5709,41.6143,11800.0
2011-07-13 13:20:00,57.49,57.51,57.47,57.51,13000.0,41.6143,41.6288,41.5999,41.6288,13000.0
2011-07-13 13:30:00,57.52,57.58,57.5,57.57,14900.0,41.6361,41.6795,41.6216,41.6722,14900.0
2011-07-13 13:40:00,57.56,57.57,57.52,57.55,7100.0,41.665,41.6722,41.6361,41.6578,7100.0
2011-07-13 13:50:00,57.56,57.61,57.54,57.6,50100.0,41.665,41.7012,41.6505,41.694,50100.0
2011-07-13 14:00:00,57.59,57.62,57.57,57.61,8600.0,41.6867,41.7084,41.6722,41.7012,8600.0
2011-07-13 14:10:00,57.6,57.64,57.59,57.62,46800.0,41.694,41.7229,41.6867,41.7084,46800.0
2011-07-13 14:20:00,57.6,57.63,57.6,57.61,10200.0,41.694,41.7157,41.694,41.7012,10200.0
2011-07-13 14:30:00,57.62,57.63,57.6,57.61,8000.0,41.7084,41.7157,41.694,41.7012,8000.0
2011-07-13 14:40:00,57.61,57.62,57.57,57.58,42200.0,41.7012,41.7084,41.6722,41.6795,42200.0
2011-07-13 14:50:00,57.57,57.63,57.57,57.59,9800.0,41.6722,41.7157,41.6722,41.6867,9800.0
2011-07-13 15:00:00,57.59,57.64,57.54,57.6,53500.0,41.6867,41.7229,41.6505,41.694,53500.0
2011-07-13 15:10:00,57.61,57.61,57.42,57.43,27900.0,41.7012,41.7012,41.5637,41.5709,27900.0
2011-07-13 15:20:00,57.42,57.49,57.38,57.49,38700.0,41.5637,41.6143,41.5347,41.6143,38700.0
2011-07-13 15:30:00,57.48,57.49,57.36,57.36,27100.0,41.6071,41.6143,41.5202,41.5202,27100.0
2011-07-13 15:40:00,57.36,57.38,57.3,57.38,48200.0,41.5202,41.5347,41.4768,41.5347,48200.0
2011-07-13 15:50:00,57.38,57.46,57.37,57.44,86900.0,41.5347,41.5926,41.5275,41.5781,86900.0
2011-07-14 09:30:00,57.53,57.56,57.37,57.49,22400.0,41.6433,41.665,41.5275,41.6143,22400.0
2011-07-14 09:40:00,57.49,57.58,57.46,57.49,24800.0,41.6143,41.6795,41.5926,41.6143,24800.0
2011-07-14 09:50:00,57.5,57.62,57.5,57.53,52900.0,41.6216,41.7084,41.6216,41.6433,52900.0
2011-07-14 10:00:00,57.55,57.6,57.52,57.59,13100.0,41.6578,41.694,41.6361,41.6867,13100.0
2011-07-14 10:10:00,57.59,57.59,57.49,57.58,16900.0,41.6867,41.6867,41.6143,41.6795,16900.0
2011-07-14 10:20:00,57.57,57.59,57.5,57.56,14500.0,41.6722,41.6867,41.6216,41.665,14500.0
2011-07-14 10:30:00,57.55,57.56,57.46,57.54,16100.0,41.6578,41.665,41.5926,41.6505,16100.0
2011-07-14 10:40:00,57.54,57.56,57.48,57.5,41000.0,41.6505,41.665,41.6071,41.6216,41000.0
2011-07-14 10:50:00,57.51,57.53,57.44,57.48,18900.0,41.6288,41.6433,41.5781,41.6071,18900.0
2011-07-14 11:00:00,57.46,57.48,57.41,57.47,9900.0,41.5926,41.6071,41.5564,41.5999,9900.0
2011-07-14 11:10:00,57.48,57.49,57.41,57.48,20900.0,41.6071,41.6143,41.5564,41.6071,20900.0
2011-07-14 11:20:00,57.49,57.51,57.47,57.48,10800.0,41.6143,41.6288,41.5999,41.6071,10800.0
2011-07-14 11:30:00,57.48,57.5,57.45,57.46,37000.0,41.6071,41.6216,41.5854,41.5926,37000.0
2011-07-14 11:40:00,57.47,57.53,57.47,57.52,14700.0,41.5999,41.6433,41.5999,41.6361,14700.0
2011-07-14 11:50:00,57.5,57.5,57.42,57.47,17000.0,41.6216,41.6216,41.5637,41.5999,17000.0
2011-07-14 12:00:00,57.47,57.48,57.39,57.45,12600.0,41.5999,41.6071,41.542,41.5854,12600.0
2011-07-14 12:10:00,57.45,57.49,57.41,57.44,22200.0,41.5854,41.6143,41.5564,41.5781,22200.0
2011-07-14 12:20:00,57.45,57.46,57.39,57.46,18800.0,41.5854,41.5926,41.542,41.5926,18800.0
2011-07-14 12:30:00,57.45,57.46,57.43,57.46,11200.0,41.5854,41.5926,41.5709,41.5926,11200.0
2011-07-14 12:40:00,57.46,57.46,57.4,57.43,17600.0,41.5926,41.5926,41.5492,41.5709,17600.0
2011-07-14 12:50:00,57.42,57.42,57.33,57.35,37500.0,41.5637,41.5637,41.4985,41.513,37500.0
2011-07-14 13:00:00,57.34,57.37,57.3,57.35,16500.0,41.5058,41.5275,41.4768,41.513,16500.0
2011-07-14 13:10:00,57.35,57.35,57.2,57.21,12100.0,41.513,41.513,41.4044,41.4117,12100.0
2011-07-14 13:20:00,57.22,57.37,57.17,57.37,29300.0,41.4189,41.5275,41.3827,41.5275,29300.0
2011-07-14 13:30:00,57.37,57.49,57.35,57.38,34300.0,41.5275,41.6143,41.513,41.5347,34300.0
2011-07-14 13:40:00,57.37,57.4,57.33,57.38,16400.0,41.5275,41.5492,41.4985,41.5347,16400.0
2011-07-14 13:50:00,57.38,57.38,57.34,57.36,21300.0,41.5347,41.5347,41.5058,41.5202,21300.0
2011-07-14 14:00:00,57.37,57.4,57.33,57.37,15300.0,41.5275,41.5492,41.4985,41.5275,15300.0
2011-07-14 14:10:00,57.38,57.47,57.37,57.39,19800.0,41.5347,41.5999,41.5275,41.542,19800.0
2011-07-14 14:20:00,57.37,57.44,57.37,57.43,48000.0,41.5275,41.5781,41.5275,41.5709,48000.0
2011-07-14 14:30:00,57.42,57.42,57.3,57.3,21500.0,41.5637,41.5637,41.4768,41.4768,21500.0
2011-07-14 14:40:00,57.31,57.36,57.23,57.23,12200.0,41.484,41.5202,41.4261,41.4261,12200.0
2011-07-14 14:50:00,57.22,57.27,57.18,57.2,12400.0,41.4189,41.4551,41.3899,41.4044,12400.0
2011-07-14 15:00:00,57.21,57.22,57.02,57.03,22900.0,41.4117,41.4189,41.2741,41.2814,22900.0
2011-07-14 15:10:00,57.03,57.08,57.0,57.05,27400.0,41.2814,41.3176,41.2596,41.2958,27400.0
2011-07-14 15:20:00,57.05,57.07,57.01,57.03,37800.0,41.2958,41.3103,41.2669,41.2814,37800.0
2011-07-14 15:30:00,57.03,57.13,57.02,57.09,24500.0,41.2814,41.3538,41.2741,41.3248,24500.0
2011-07-14 15:40:00,57.09,57.1,56.98,57.02,51700.0,41.3248,41.332,41.2452,41.2741,51700.0
2011-07-14 15:50:00,57.03,57.05,56.92,57.01,75600.0,41.2814,41.2958,41.2017,41.2669,75600.0
2011-07-15 09:30:00,57.01,57.08,56.65,56.97,109000.0,41.2669,41.3176,41.0063,41.2379,109000.0
2011-07-15 09:40:00,56.98,57.14,56.97,57.09,23900.0,41.2452,41.361,41.2379,41.3248,23900.0
2011-07-15 09:50:00,57.08,57.08,56.83,56.86,35500.0,41.3176,41.3176,41.1366,41.1583,35500.0
2011-07-15 10:00:00,56.86,57.12,56.86,56.94,32300.0,41.1583,41.3465,41.1583,41.2162,32300.0
2011-07-15 10:10:00,56.93,56.94,56.72,56.72,24200.0,41.209,41.2162,41.057,41.057,24200.0
2011-07-15 10:20:00,56.74,56.74,56.59,56.66,25500.0,41.0714,41.0714,40.9629,41.0135,25500.0
2011-07-15 10:30:00,56.68,56.7,56.55,56.55,21000.0,41.028,41.0425,40.9339,40.9339,21000.0
2011-07-15 10:40:00,56.54,56.66,56.54,56.6,32900.0,40.9267,41.0135,40.9267,40.9701,32900.0
2011-07-15 10:50:00,56.6,56.64,56.55,56.59,21100.0,40.9701,40.9991,40.9339,40.9629,21100.0
2011-07-15 11:00:00,56.58,56.71,56.55,56.7,14700.0,40.9556,41.0497,40.9339,41.0425,14700.0
2011-07-15 11:10:00,56.7,56.83,56.68,56.75,18700.0,41.0425,41.1366,41.028,41.0787,18700.0
2011-07-15 11:20:00,56.75,56.85,56.71,56.84,21400.0,41.0787,41.1511,41.0497,41.1438,21400.0
2011-07-15 11:30:00,56.83,56.85,56.79,56.83,12600.0,41.1366,41.1511,41.1076,41.1366,12600.0
2011-07-15 11:40:00,56.82,56.82,56.77,56.78,8500.0,41.1294,41.1294,41.0932,41.1004,8500.0
2011-07-15 11:50:00,56.79,56.87,56.73,56.73,30000.0,41.1076,41.1655,41.0642,41.0642,30000.0
2011-07-15 12:00:00,56.73,56.9,56.73,56.83,28200.0,41.0642,41.1873,41.0642,41.1366,28200.0
2011-07-15 12:10:00,56.81,56.85,56.75,56.77,10500.0,41.1221,41.1511,41.0787,41.0932,10500.0
2011-07-15 12:20:00,56.75,56.79,56.72,56.76,9300.0,41.0787,41.1076,41.057,41.0859,9300.0
2011-07-15 12:30:00,56.76,56.76,56.64,56.68,10000.0,41.0859,41.0859,40.9991,41.028,10000.0
2011-07-15 12:40:00,56.67,56.68,56.58,56.6,10900.0,41.0208,41.028,40.9556,40.9701,10900.0
2011-07-15 12:50:00,56.6,56.65,56.58,56.64,7400.0,40.9701,41.0063,40.9556,40.9991,7400.0
2011-07-15 13:00:00,56.63,56.68,56.6,56.68,8300.0,40.9918,41.028,40.9701,41.028,8300.0
2011-07-15 13:10:00,56.68,56.69,56.62,56.68,12000.0,41.028,41.0353,40.9846,41.028,12000.0
2011-07-15 13:20:00,56.68,56.76,56.67,56.7,10500.0,41.028,41.0859,41.0208,41.0425,10500.0
2011-07-15 13:30:00,56.69,56.73,56.68,56.68,16000.0,41.0353,41.0642,41.028,41.028,16000.0
2011-07-15 13:40:00,56.68,56.69,56.64,56.66,10600.0,41.028,41.0353,40.9991,41.0135,10600.0
2011-07-15 13:50:00,56.65,56.72,56.62,56.63,13800.0,41.0063,41.057,40.9846,40.9918,13800.0
2011-07-15 14:00:00,56.63,56.66,56.6,56.65,11700.0,40.9918,41.0135,40.9701,41.0063,11700.0
2011-07-15 14:10:00,56.65,56.71,56.63,56.7,15200.0,41.0063,41.0497,40.9918,41.0425,15200.0
2011-07-15 14:20:00,56.69,56.7,56.6,56.6,11700.0,41.0353,41.0425,40.9701,40.9701,11700.0
2011-07-15 14:30:00,56.6,56.62,56.58,56.61,15000.0,40.9701,40.9846,40.9556,40.9773,15000.0
2011-07-15 14:40:00,56.6,56.68,56.57,56.64,16900.0,40.9701,41.028,40.9484,40.9991,16900.0
2011-07-15 14:50:00,56.64,56.67,56.59,56.59,20800.0,40.9991,41.0208,40.9629,40.9629,20800.0
2011-07-15 15:00:00,56.59,56.68,56.58,56.67,19500.0,40.9629,41.028,40.9556,41.0208,19500.0
2011-07-15 15:10:00,56.68,56.79,56.68,56.77,38900.0,41.028,41.1076,41.028,41.0932,38900.0
2011-07-15 15:20:00,56.76,56.86,56.76,56.82,23500.0,41.0859,41.1583,41.0859,41.1294,23500.0
2011-07-15 15:30:00,56.83,56.87,56.79,56.83,37600.0,41.1366,41.1655,41.1076,41.1366,37600.0
2011-07-15 15:40:00,56.84,56.87,56.77,56.8,59000.0,41.1438,41.1655,41.0932,41.1149,59000.0
2011-07-15 15:50:00,56.81,56.83,56.78,56.81,72800.0,41.1221,41.1366,41.1004,41.1221,72800.0
2011-07-18 09:30:00,56.82,56.86,56.56,56.58,16400.0,41.1294,41.1583,40.9412,40.9556,16400.0
2011-07-18 09:40:00,56.59,56.73,56.52,56.57,20000.0,40.9629,41.0642,40.9122,40.9484,20000.0
2011-07-18 09:50:00,56.56,56.62,56.5,56.6,9600.0,40.9412,40.9846,40.8977,40.9701,9600.0
2011-07-18 10:00:00,56.61,56.61,56.36,56.36,18800.0,40.9773,40.9773,40.7964,40.7964,18800.0
2011-07-18 10:10:00,56.36,56.36,56.19,56.19,37600.0,40.7964,40.7964,40.6733,40.6733,37600.0
2011-07-18 10:20:00,56.21,56.28,56.19,56.25,18700.0,40.6878,40.7385,40.6733,40.7168,18700.0
2011-07-18 10:30:00,56.23,56.26,56.12,56.21,28700.0,40.7023,40.724,40.6227,40.6878,28700.0
2011-07-18 10:40:00,56.23,56.27,56.13,56.13,17500.0,40.7023,40.7312,40.6299,40.6299,17500.0
2011-07-18 10:50:00,56.14,56.14,56.03,56.08,22300.0,40.6371,40.6371,40.5575,40.5937,22300.0
2011-07-18 11:00:00,56.09,56.25,56.09,56.23,35900.0,40.6009,40.7168,40.6009,40.7023,35900.0
2011-07-18 11:10:00,56.23,56.23,56.16,56.21,19600.0,40.7023,40.7023,40.6516,40.6878,19600.0
2011-07-18 11:20:00,56.22,56.25,56.18,56.18,16600.0,40.695,40.7168,40.6661,40.6661,16600.0
2011-07-18 11:30:00,56.17,56.23,56.17,56.18,21300.0,40.6589,40.7023,40.6589,40.6661,21300.0
2011-07-18 11:40:00,56.18,56.32,56.16,56.32,22100.0,40.6661,40.7674,40.6516,40.7674,22100.0
2011-07-18 11:50:00,56.31,56.31,56.14,56.18,29700.0,40.7602,40.7602,40.6371,40.6661,29700.0
2011-07-18 12:00:00,56.19,56.25,56.12,56.12,16400.0,40.6733,40.7168,40.6227,40.6227,16400.0
2011-07-18 12:10:00,56.12,56.26,56.12,56.21,12600.0,40.6227,40.724,40.6227,40.6878,12600.0
2011-07-18 12:20:00,56.21,56.21,56.18,56.21,7400.0,40.6878,40.6878,40.6661,40.6878,7400.0
2011-07-18 12:30:00,56.21,56.24,56.18,56.21,6000.0,40.6878,40.7095,40.6661,40.6878,6000.0
2011-07-18 12:40:00,56.22,56.25,56.18,56.2,7600.0,40.695,40.7168,40.6661,40.6806,7600.0
2011-07-18 12:50:00,56.2,56.24,56.2,56.22,6300.0,40.6806,40.7095,40.6806,40.695,6300.0
2011-07-18 13:00:00,56.22,56.22,56.14,56.21,6000.0,40.695,40.695,40.6371,40.6878,6000.0
2011-07-18 13:10:00,56.21,56.26,56.17,56.2,9800.0,40.6878,40.724,40.6589,40.6806,9800.0
2011-07-18 13:20:00,56.19,56.2,56.16,56.19,7700.0,40.6733,40.6806,40.6516,40.6733,7700.0
2011-07-18 13:30:00,56.21,56.25,56.2,56.23,10600.0,40.6878,40.7168,40.6806,40.7023,10600.0
2011-07-18 13:40:00,56.24,56.25,56.2,56.24,8100.0,40.7095,40.7168,40.6806,40.7095,8100.0
2011-07-18 13:50:00,56.25,56.33,56.23,56.31,30200.0,40.7168,40.7747,40.7023,40.7602,30200.0
2011-07-18 14:00:00,56.31,56.33,56.27,56.33,8700.0,40.7602,40.7747,40.7312,40.7747,8700.0
2011-07-18 14:10:00,56.34,56.35,56.28,56.32,9800.0,40.7819,40.7891,40.7385,40.7674,9800.0
2011-07-18 14:20:00,56.31,56.34,56.25,56.26,8300.0,40.7602,40.7819,40.7168,40.724,8300.0
2011-07-18 14:30:00,56.23,56.27,56.18,56.26,12600.0,40.7023,40.7312,40.6661,40.724,12600.0
2011-07-18 14:40:00,56.27,56.28,56.25,56.26,6700.0,40.7312,40.7385,40.7168,40.724,6700.0
2011-07-18 14:50:00,56.27,56.29,56.23,56.29,9900.0,40.7312,40.7457,40.7023,40.7457,9900.0
2011-07-18 15:00:00,56.28,56.32,56.28,56.28,19800.0,40.7385,40.7674,40.7385,40.7385,19800.0
2011-07-18 15:10:00,56.28,56.29,56.24,56.27,17600.0,40.7385,40.7457,40.7095,40.7312,17600.0
2011-07-18 15:20:00,56.26,56.27,56.21,56.27,15100.0,40.724,40.7312,40.6878,40.7312,15100.0
2011-07-18 15:30:00,56.27,56.34,56.25,56.34,24600.0,40.7312,40.7819,40.7168,40.7819,24600.0
2011-07-18 15:40:00,56.34,56.34,56.29,56.32,31000.0,40.7819,40.7819,40.7457,40.7674,31000.0
2011-07-18 15:50:00,56.32,56.36,56.31,56.36,42300.0,40.7674,40.7964,40.7602,40.7964,42300.0
2011-07-19 09:30:00,56.48,56.58,56.29,56.34,17100.0,40.8832,40.9556,40.7457,40.7819,17100.0
2011-07-19 09:40:00,56.36,56.61,56.31,56.61,23000.0,40.7964,40.9773,40.7602,40.9773,23000.0
2011-07-19 09:50:00,56.61,56.64,56.47,56.49,19400.0,40.9773,40.9991,40.876,40.8905,19400.0
2011-07-19 10:00:00,56.53,56.6,56.49,56.57,12400.0,40.9194,40.9701,40.8905,40.9484,12400.0
2011-07-19 10:10:00,56.58,56.66,56.57,56.66,12400.0,40.9556,41.0135,40.9484,41.0135,12400.0
2011-07-19 10:20:00,56.66,56.73,56.63,56.63,31300.0,41.0135,41.0642,40.9918,40.9918,31300.0
2011-07-19 10:30:00,56.64,56.7,56.64,56.69,16400.0,40.9991,41.0425,40.9991,41.0353,16400.0
2011-07-19 10:40:00,56.69,56.7,56.66,56.69,13200.0,41.0353,41.0425,41.0135,41.0353,13200.0
2011-07-19 10:50:00,56.69,56.74,56.6,56.65,19100.0,41.0353,41.0714,40.9701,41.0063,19100.0
2011-07-19 11:00:00,56.64,56.66,56.59,56.62,9800.0,40.9991,41.0135,40.9629,40.9846,9800.0
2011-07-19 11:10:00,56.63,56.64,56.61,56.64,9200.0,40.9918,40.9991,40.9773,40.9991,9200.0
2011-07-19 11:20:00,56.64,56.68,56.64,56.65,15300.0,40.9991,41.028,40.9991,41.0063,15300.0
2011-07-19 11:30:00,56.66,56.68,56.54,56.55,18200.0,41.0135,41.028,40.9267,40.9339,18200.0
2011-07-19 11:40:00,56.54,56.61,56.53,56.61,14000.0,40.9267,40.9773,40.9194,40.9773,14000.0
2011-07-19 11:50:00,56.6,56.65,56.6,56.6,12100.0,40.9701,41.0063,40.9701,40.9701,12100.0
2011-07-19 12:00:00,56.59,56.63,56.59,56.59,6200.0,40.9629,40.9918,40.9629,40.9629,6200.0
2011-07-19 12:10:00,56.6,56.65,56.59,56.63,27100.0,40.9701,41.0063,40.9629,40.9918,27100.0
2011-07-19 12:20:00,56.64,56.65,56.62,56.64,8000.0,40.9991,41.0063,40.9846,40.9991,8000.0
2011-07-19 12:30:00,56.65,56.75,56.65,56.75,8800.0,41.0063,41.0787,41.0063,41.0787,8800.0
2011-07-19 12:40:00,56.74,56.74,56.68,56.69,14800.0,41.0714,41.0714,41.028,41.0353,14800.0
2011-07-19 12:50:00,56.7,56.72,56.7,56.72,11000.0,41.0425,41.057,41.0425,41.057,11000.0
2011-07-19 13:00:00,56.72,56.73,56.68,56.71,14500.0,41.057,41.0642,41.028,41.0497,14500.0
2011-07-19 13:10:00,56.71,56.79,56.67,56.79,15700.0,41.0497,41.1076,41.0208,41.1076,15700.0
2011-07-19 13:20:00,56.79,56.86,56.78,56.85,7900.0,41.1076,41.1583,41.1004,41.1511,7900.0
2011-07-19 13:30:00,56.85,56.94,56.85,56.91,18100.0,41.1511,41.2162,41.1511,41.1945,18100.0
2011-07-19 13:40:00,56.91,56.99,56.88,56.89,20000.0,41.1945,41.2524,41.1728,41.18,20000.0
2011-07-19 13:50:00,56.89,56.91,56.85,56.85,8700.0,41.18,41.1945,41.1511,41.1511,8700.0
2011-07-19 14:00:00,56.85,56.86,56.78,56.8,25300.0,41.1511,41.1583,41.1004,41.1149,25300.0
2011-07-19 14:10:00,56.81,56.84,56.77,56.78,18100.0,41.1221,41.1438,41.0932,41.1004,18100.0
2011-07-19 14:20:00,56.77,56.8,56.76,56.79,9100.0,41.0932,41.1149,41.0859,41.1076,9100.0
2011-07-19 14:30:00,56.79,56.83,56.78,56.83,11400.0,41.1076,41.1366,41.1004,41.1366,11400.0
2011-07-19 14:40:00,56.83,56.88,56.82,56.87,21600.0,41.1366,41.1728,41.1294,41.1655,21600.0
2011-07-19 14:50:00,56.86,56.9,56.86,56.88,12000.0,41.1583,41.1873,41.1583,41.1728,12000.0
2011-07-19 15:00:00,56.87,56.94,56.87,56.92,14000.0,41.1655,41.2162,41.1655,41.2017,14000.0
2011-07-19 15:10:00,56.92,56.94,56.87,56.88,33200.0,41.2017,41.2162,41.1655,41.1728,33200.0
2011-07-19 15:20:00,56.89,56.9,56.86,56.88,12200.0,41.18,41.1873,41.1583,41.1728,12200.0
2011-07-19 15:30:00,56.87,56.92,56.84,56.9,29700.0,41.1655,41.2017,41.1438,41.1873,29700.0
2011-07-19 15:40:00,56.9,56.99,56.89,56.98,51000.0,41.1873,41.2524,41.18,41.2452,51000.0
2011-07-19 15:50:00,56.98,56.98,56.92,56.95,68300.0,41.2452,41.2452,41.2017,41.2235,68300.0
2011-07-20 09:30:00,57.0,57.0,56.69,56.79,14200.0,41.2596,41.2596,41.0353,41.1076,14200.0
2011-07-20 09:40:00,56.75,56.9,56.75,56.84,16000.0,41.0787,41.1873,41.0787,41.1438,16000.0
2011-07-20 09:50:00,56.83,56.91,56.77,56.87,27500.0,41.1366,41.1945,41.0932,41.1655,27500.0
2011-07-20 10:00:00,56.85,56.85,56.77,56.79,13000.0,41.1511,41.1511,41.0932,41.1076,13000.0
2011-07-20 10:10:00,56.77,56.79,56.55,56.63,19600.0,41.0932,41.1076,40.9339,40.9918,19600.0
2011-07-20 10:20:00,56.64,56.65,56.56,56.61,13400.0,40.9991,41.0063,40.9412,40.9773,13400.0
2011-07-20 10:30:00,56.62,56.68,56.6,56.62,14400.0,40.9846,41.028,40.9701,40.9846,14400.0
2011-07-20 10:40:00,56.61,56.67,56.61,56.61,8800.0,40.9773,41.0208,40.9773,40.9773,8800.0
2011-07-20 10:50:00,56.6,56.62,56.52,56.56,14000.0,40.9701,40.9846,40.9122,40.9412,14000.0
2011-07-20 11:00:00,56.57,56.65,56.56,56.63,15200.0,40.9484,41.0063,40.9412,40.9918,15200.0
2011-07-20 11:10:00,56.63,56.68,56.62,56.66,8100.0,40.9918,41.028,40.9846,41.0135,8100.0
2011-07-20 11:20:00,56.67,56.68,56.58,56.58,7800.0,41.0208,41.028,40.9556,40.9556,7800.0
2011-07-20 11:30:00,56.58,56.58,56.53,56.57,8100.0,40.9556,40.9556,40.9194,40.9484,8100.0
2011-07-20 11:40:00,56.57,56.62,56.55,56.55,18700.0,40.9484,40.9846,40.9339,40.9339,18700.0
2011-07-20 11:50:00,56.55,56.57,56.49,56.55,9300.0,40.9339,40.9484,40.8905,40.9339,9300.0
2011-07-20 12:00:00,56.55,56.57,56.55,56.55,6500.0,40.9339,40.9484,40.9339,40.9339,6500.0
2011-07-20 12:10:00,56.56,56.56,56.51,56.55,12500.0,40.9412,40.9412,40.905,40.9339,12500.0
2011-07-20 12:20:00,56.55,56.56,56.51,56.54,9300.0,40.9339,40.9412,40.905,40.9267,9300.0
2011-07-20 12:30:00,56.55,56.56,56.5,56.5,8100.0,40.9339,40.9412,40.8977,40.8977,8100.0
2011-07-20 12:40:00,56.5,56.53,56.49,56.52,6600.0,40.8977,40.9194,40.8905,40.9122,6600.0
2011-07-20 12:50:00,56.53,56.53,56.52,56.53,9500.0,40.9194,40.9194,40.9122,40.9194,9500.0
2011-07-20 13:00:00,56.53,56.53,56.5,56.5,15100.0,40.9194,40.9194,40.8977,40.8977,15100.0
2011-07-20 13:10:00,56.5,56.53,56.49,56.51,9900.0,40.8977,40.9194,40.8905,40.905,9900.0
2011-07-20 13:20:00,56.51,56.56,56.51,56.56,9200.0,40.905,40.9412,40.905,40.9412,9200.0
2011-07-20 13:30:00,56.55,56.58,56.53,56.56,30900.0,40.9339,40.9556,40.9194,40.9412,30900.0
2011-07-20 13:40:00,56.56,56.61,56.55,56.59,7200.0,40.9412,40.9773,40.9339,40.9629,7200.0
2011-07-20 13:50:00,56.6,56.65,56.6,56.63,5800.0,40.9701,41.0063,40.9701,40.9918,5800.0
2011-07-20 14:00:00,56.64,56.65,56.63,56.64,20700.0,40.9991,41.0063,40.9918,40.9991,20700.0
2011-07-20 14:10:00,56.65,56.66,56.64,56.64,9600.0,41.0063,41.0135,40.9991,40.9991,9600.0
2011-07-20 14:20:00,56.65,56.7,56.65,56.7,10000.0,41.0063,41.0425,41.0063,41.0425,10000.0
2011-07-20 14:30:00,56.69,56.74,56.68,56.7,36000.0,41.0353,41.0714,41.028,41.0425,36000.0
2011-07-20 14:40:00,56.71,56.72,56.69,56.69,13600.0,41.0497,41.057,41.0353,41.0353,13600.0
2011-07-20 14:50:00,56.69,56.72,56.68,56.71,9000.0,41.0353,41.057,41.028,41.0497,9000.0
2011-07-20 15:00:00,56.71,56.74,56.7,56.74,16200.0,41.0497,41.0714,41.0425,41.0714,16200.0
2011-07-20 15:10:00,56.74,56.75,56.7,56.71,16000.0,41.0714,41.0787,41.0425,41.0497,16000.0
2011-07-20 15:20:00,56.72,56.72,56.62,56.62,15600.0,41.057,41.057,40.9846,40.9846,15600.0
2011-07-20 15:30:00,56.62,56.67,56.62,56.67,19200.0,40.9846,41.0208,40.9846,41.0208,19200.0
2011-07-20 15:40:00,56.67,56.67,56.58,56.6,28500.0,41.0208,41.0208,40.9556,40.9701,28500.0
2011-07-20 15:50:00,56.6,56.67,56.58,56.62,138800.0,40.9701,41.0208,40.9556,40.9846,138800.0
2011-07-21 09:30:00,56.83,57.08,56.8,57.07,22000.0,41.1366,41.3176,41.1149,41.3103,22000.0
2011-07-21 09:40:00,57.07,57.34,57.06,57.33,25800.0,41.3103,41.5058,41.3031,41.4985,25800.0
2011-07-21 09:50:00,57.32,57.41,57.17,57.27,24000.0,41.4913,41.5564,41.3827,41.4551,24000.0
2011-07-21 10:00:00,57.25,57.42,57.21,57.31,35000.0,41.4406,41.5637,41.4117,41.484,35000.0
2011-07-21 10:10:00,57.31,57.35,57.22,57.23,15500.0,41.484,41.513,41.4189,41.4261,15500.0
2011-07-21 10:20:00,57.23,57.39,57.23,57.38,22400.0,41.4261,41.542,41.4261,41.5347,22400.0
2011-07-21 10:30:00,57.38,57.51,57.38,57.5,13500.0,41.5347,41.6288,41.5347,41.6216,13500.0
2011-07-21 10:40:00,57.5,57.56,57.42,57.47,14700.0,41.6216,41.665,41.5637,41.5999,14700.0
2011-07-21 10:50:00,57.47,57.47,57.28,57.28,17600.0,41.5999,41.5999,41.4623,41.4623,17600.0
2011-07-21 11:00:00,57.29,57.29,57.22,57.25,18200.0,41.4696,41.4696,41.4189,41.4406,18200.0
2011-07-21 11:10:00,57.25,57.27,57.23,57.27,11000.0,41.4406,41.4551,41.4261,41.4551,11000.0
2011-07-21 11:20:00,57.27,57.3,57.26,57.3,18000.0,41.4551,41.4768,41.4479,41.4768,18000.0
2011-07-21 11:30:00,57.28,57.29,57.24,57.26,11600.0,41.4623,41.4696,41.4334,41.4479,11600.0
2011-07-21 11:40:00,57.27,57.34,57.27,57.33,15500.0,41.4551,41.5058,41.4551,41.4985,15500.0
2011-07-21 11:50:00,57.33,57.35,57.32,57.32,13000.0,41.4985,41.513,41.4913,41.4913,13000.0
2011-07-21 12:00:00,57.32,57.34,57.29,57.3,7500.0,41.4913,41.5058,41.4696,41.4768,7500.0
2011-07-21 12:10:00,57.29,57.29,57.24,57.25,7600.0,41.4696,41.4696,41.4334,41.4406,7600.0
2011-07-21 12:20:00,57.25,57.25,57.22,57.23,7300.0,41.4406,41.4406,41.4189,41.4261,7300.0
2011-07-21 12:30:00,57.23,57.33,57.23,57.32,11700.0,41.4261,41.4985,41.4261,41.4913,11700.0
2011-07-21 12:40:00,57.32,57.46,57.32,57.42,27400.0,41.4913,41.5926,41.4913,41.5637,27400.0
2011-07-21 12:50:00,57.4,57.4,57.28,57.38,22700.0,41.5492,41.5492,41.4623,41.5347,22700.0
2011-07-21 13:00:00,57.41,57.45,57.37,57.4,11700.0,41.5564,41.5854,41.5275,41.5492,11700.0
2011-07-21 13:10:00,57.38,57.42,57.37,57.42,6700.0,41.5347,41.5637,41.5275,41.5637,6700.0
2011-07-21 13:20:00,57.4,57.44,57.39,57.4,28400.0,41.5492,41.5781,41.542,41.5492,28400.0
2011-07-21 13:30:00,57.4,57.4,57.37,57.39,15100.0,41.5492,41.5492,41.5275,41.542,15100.0
2011-07-21 13:40:00,57.39,57.39,57.28,57.29,8000.0,41.542,41.542,41.4623,41.4696,8000.0
2011-07-21 13:50:00,57.29,57.29,57.23,57.25,9900.0,41.4696,41.4696,41.4261,41.4406,9900.0
2011-07-21 14:00:00,57.25,57.29,57.25,57.27,14600.0,41.4406,41.4696,41.4406,41.4551,14600.0
2011-07-21 14:10:00,57.27,57.31,57.27,57.3,11400.0,41.4551,41.484,41.4551,41.4768,11400.0
2011-07-21 14:20:00,57.31,57.39,57.31,57.38,14800.0,41.484,41.542,41.484,41.5347,14800.0
2011-07-21 14:30:00,57.38,57.49,57.38,57.46,16300.0,41.5347,41.6143,41.5347,41.5926,16300.0
2011-07-21 14:40:00,57.47,57.49,57.45,57.48,18900.0,41.5999,41.6143,41.5854,41.6071,18900.0
2011-07-21 14:50:00,57.48,57.53,57.47,57.52,14100.0,41.6071,41.6433,41.5999,41.6361,14100.0
2011-07-21 15:00:00,57.52,57.57,57.51,57.53,33100.0,41.6361,41.6722,41.6288,41.6433,33100.0
2011-07-21 15:10:00,57.53,57.55,57.49,57.54,28100.0,41.6433,41.6578,41.6143,41.6505,28100.0
2011-07-21 15:20:00,57.55,57.55,57.46,57.46,29800.0,41.6578,41.6578,41.5926,41.5926,29800.0
2011-07-21 15:30:00,57.46,57.48,57.39,57.39,23600.0,41.5926,41.6071,41.542,41.542,23600.0
2011-07-21 15:40:00,57.39,57.48,57.39,57.45,44200.0,41.542,41.6071,41.542,41.5854,44200.0
2011-07-21 15:50:00,57.44,57.51,57.42,57.5,146400.0,41.5781,41.6288,41.5637,41.6216,146400.0
2011-07-22 09:30:00,57.82,59.23,57.8,58.97,266500.0,41.8532,42.8738,41.8387,42.6856,266500.0
2011-07-22 09:40:00,58.97,59.0,58.68,58.88,155800.0,42.6856,42.7074,42.4757,42.6205,155800.0
2011-07-22 09:50:00,58.87,58.89,58.62,58.68,57100.0,42.6133,42.6277,42.4323,42.4757,57100.0
2011-07-22 10:00:00,58.66,58.74,58.56,58.72,43500.0,42.4612,42.5192,42.3889,42.5047,43500.0
2011-07-22 10:10:00,58.73,58.85,58.67,58.78,44100.0,42.5119,42.5988,42.4685,42.5481,44100.0
2011-07-22 10:20:00,58.79,58.82,58.68,58.8,35700.0,42.5553,42.5771,42.4757,42.5626,35700.0
2011-07-22 10:30:00,58.78,58.91,58.72,58.91,48700.0,42.5481,42.6422,42.5047,42.6422,48700.0
2011-07-22 10:40:00,58.91,59.02,58.83,58.84,63500.0,42.6422,42.7218,42.5843,42.5915,63500.0
2011-07-22 10:50:00,58.85,58.96,58.8,58.96,28300.0,42.5988,42.6784,42.5626,42.6784,28300.0
2011-07-22 11:00:00,58.98,59.06,58.94,59.05,67500.0,42.6929,42.7508,42.6639,42.7435,67500.0
2011-07-22 11:10:00,59.05,59.09,59.02,59.02,33600.0,42.7435,42.7725,42.7218,42.7218,33600.0
2011-07-22 11:20:00,59.02,59.06,59.01,59.01,29300.0,42.7218,42.7508,42.7146,42.7146,29300.0
2011-07-22 11:30:00,59.01,59.08,58.94,58.94,127300.0,42.7146,42.7653,42.6639,42.6639,127300.0
2011-07-22 11:40:00,58.95,58.98,58.88,58.97,42300.0,42.6712,42.6929,42.6205,42.6856,42300.0
2011-07-22 11:50:00,58.97,59.08,58.96,59.07,24500.0,42.6856,42.7653,42.6784,42.758,24500.0
2011-07-22 12:00:00,59.07,59.12,59.06,59.12,22700.0,42.758,42.7942,42.7508,42.7942,22700.0
2011-07-22 12:10:00,59.12,59.14,59.06,59.06,22600.0,42.7942,42.8087,42.7508,42.7508,22600.0
2011-07-22 12:20:00,59.06,59.08,59.05,59.06,56500.0,42.7508,42.7653,42.7435,42.7508,56500.0
2011-07-22 12:30:00,59.07,59.07,58.99,59.01,66900.0,42.758,42.758,42.7001,42.7146,66900.0
2011-07-22 12:40:00,59.0,59.01,58.95,58.97,19200.0,42.7074,42.7146,42.6712,42.6856,19200.0
2011-07-22 12:50:00,58.97,58.98,58.8,58.84,52300.0,42.6856,42.6929,42.5626,42.5915,52300.0
2011-07-22 13:00:00,58.84,58.88,58.75,58.75,24300.0,42.5915,42.6205,42.5264,42.5264,24300.0
2011-07-22 13:10:00,58.75,58.89,58.74,58.89,48100.0,42.5264,42.6277,42.5192,42.6277,48100.0
2011-07-22 13:20:00,58.89,59.02,58.88,59.02,27700.0,42.6277,42.7218,42.6205,42.7218,27700.0
2011-07-22 13:30:00,59.02,59.06,58.98,59.02,43300.0,42.7218,42.7508,42.6929,42.7218,43300.0
2011-07-22 13:40:00,59.01,59.06,58.98,58.98,17200.0,42.7146,42.7508,42.6929,42.6929,17200.0
2011-07-22 13:50:00,58.98,58.98,58.9,58.9,18200.0,42.6929,42.6929,42.635,42.635,18200.0
2011-07-22 14:00:00,58.89,58.91,58.88,58.9,34400.0,42.6277,42.6422,42.6205,42.635,34400.0
2011-07-22 14:10:00,58.9,58.9,58.89,58.89,22300.0,42.635,42.635,42.6277,42.6277,22300.0
2011-07-22 14:20:00,58.89,58.89,58.84,58.85,29100.0,42.6277,42.6277,42.5915,42.5988,29100.0
2011-07-22 14:30:00,58.84,58.86,58.84,58.86,23400.0,42.5915,42.606,42.5915,42.606,23400.0
2011-07-22 14:40:00,58.85,58.9,58.85,58.89,28300.0,42.5988,42.635,42.5988,42.6277,28300.0
2011-07-22 14:50:00,58.89,58.89,58.88,58.88,10500.0,42.6277,42.6277,42.6205,42.6205,10500.0
2011-07-22 15:00:00,58.88,58.89,58.86,58.87,32400.0,42.6205,42.6277,42.606,42.6133,32400.0
2011-07-22 15:10:00,58.88,58.9,58.83,58.88,83900.0,42.6205,42.635,42.5843,42.6205,83900.0
2011-07-22 15:20:00,58.87,58.88,58.85,58.87,28400.0,42.6133,42.6205,42.5988,42.6133,28400.0
2011-07-22 15:30:00,58.86,58.87,58.85,58.85,43000.0,42.606,42.6133,42.5988,42.5988,43000.0
2011-07-22 15:40:00,58.85,58.95,58.85,58.94,101600.0,42.5988,42.6712,42.5988,42.6639,101600.0
2011-07-22 15:50:00,58.94,59.0,58.88,58.92,146500.0,42.6639,42.7074,42.6205,42.6494,146500.0
2011-07-25 09:30:00,58.48,58.65,58.28,58.48,45100.0,42.331,42.454,42.1862,42.331,45100.0
2011-07-25 09:40:00,58.49,58.53,58.38,58.41,21400.0,42.3382,42.3671,42.2586,42.2803,21400.0
2011-07-25 09:50:00,58.39,58.65,58.39,58.6,41200.0,42.2658,42.454,42.2658,42.4178,41200.0
2011-07-25 10:00:00,58.61,58.63,58.57,58.6,15400.0,42.4251,42.4395,42.3961,42.4178,15400.0
2011-07-25 10:10:00,58.6,58.67,58.57,58.67,33500.0,42.4178,42.4685,42.3961,42.4685,33500.0
2011-07-25 10:20:00,58.69,58.79,58.65,58.72,26700.0,42.483,42.5553,42.454,42.5047,26700.0
2011-07-25 10:30:00,58.71,58.85,58.67,58.85,33300.0,42.4974,42.5988,42.4685,42.5988,33300.0
2011-07-25 10:40:00,58.86,58.9,58.84,58.85,26200.0,42.606,42.635,42.5915,42.5988,26200.0
2011-07-25 10:50:00,58.84,58.86,58.82,58.84,28200.0,42.5915,42.606,42.5771,42.5915,28200.0
2011-07-25 11:00:00,58.84,58.85,58.76,58.82,16700.0,42.5915,42.5988,42.5336,42.5771,16700.0
2011-07-25 11:10:00,58.82,58.82,58.63,58.65,16200.0,42.5771,42.5771,42.4395,42.454,16200.0
2011-07-25 11:20:00,58.65,58.75,58.61,58.65,22600.0,42.454,42.5264,42.4251,42.454,22600.0
2011-07-25 11:30:00,58.64,58.65,58.59,58.6,17200.0,42.4468,42.454,42.4106,42.4178,17200.0
2011-07-25 11:40:00,58.59,58.6,58.48,58.52,16700.0,42.4106,42.4178,42.331,42.3599,16700.0
2011-07-25 11:50:00,58.51,58.63,58.51,58.59,10100.0,42.3527,42.4395,42.3527,42.4106,10100.0
2011-07-25 12:00:00,58.59,58.69,58.56,58.69,38500.0,42.4106,42.483,42.3889,42.483,38500.0
2011-07-25 12:10:00,58.69,58.76,58.67,58.7,16700.0,42.483,42.5336,42.4685,42.4902,16700.0
2011-07-25 12:20:00,58.69,58.76,58.69,58.74,5200.0,42.483,42.5336,42.483,42.5192,5200.0
2011-07-25 12:30:00,58.74,58.75,58.66,58.66,6400.0,42.5192,42.5264,42.4612,42.4612,6400.0
2011-07-25 12:40:00,58.68,58.75,58.68,58.7,6400.0,42.4757,42.5264,42.4757,42.4902,6400.0
2011-07-25 12:50:00,58.7,58.72,58.64,58.66,21700.0,42.4902,42.5047,42.4468,42.4612,21700.0
2011-07-25 13:00:00,58.67,58.75,58.63,58.75,42600.0,42.4685,42.5264,42.4395,42.5264,42600.0
2011-07-25 13:10:00,58.74,58.74,58.68,58.72,6500.0,42.5192,42.5192,42.4757,42.5047,6500.0
2011-07-25 13:20:00,58.72,58.77,58.72,58.77,36300.0,42.5047,42.5409,42.5047,42.5409,36300.0
2011-07-25 13:30:00,58.77,58.82,58.76,58.78,19100.0,42.5409,42.5771,42.5336,42.5481,19100.0
2011-07-25 13:40:00,58.78,58.78,58.66,58.68,27200.0,42.5481,42.5481,42.4612,42.4757,27200.0
2011-07-25 13:50:00,58.69,58.74,58.65,58.67,77300.0,42.483,42.5192,42.454,42.4685,77300.0
2011-07-25 14:00:00,58.67,58.67,58.55,58.55,16800.0,42.4685,42.4685,42.3816,42.3816,16800.0
2011-07-25 14:10:00,58.55,58.59,58.54,58.55,18000.0,42.3816,42.4106,42.3744,42.3816,18000.0
2011-07-25 14:20:00,58.54,58.6,58.54,58.57,26100.0,42.3744,42.4178,42.3744,42.3961,26100.0
2011-07-25 14:30:00,58.58,58.58,58.48,58.48,22700.0,42.4033,42.4033,42.331,42.331,22700.0
2011-07-25 14:40:00,58.49,58.52,58.46,58.49,20800.0,42.3382,42.3599,42.3165,42.3382,20800.0
2011-07-25 14:50:00,58.49,58.5,58.46,58.5,15800.0,42.3382,42.3454,42.3165,42.3454,15800.0
2011-07-25 15:00:00,58.49,58.5,58.47,58.47,27000.0,42.3382,42.3454,42.3237,42.3237,27000.0
2011-07-25 15:10:00,58.48,58.49,58.47,58.48,17400.0,42.331,42.3382,42.3237,42.331,17400.0
2011-07-25 15:20:00,58.48,58.49,58.42,58.42,27300.0,42.331,42.3382,42.2875,42.2875,27300.0
2011-07-25 15:30:00,58.42,58.45,58.39,58.44,29800.0,42.2875,42.3092,42.2658,42.302,29800.0
2011-07-25 15:40:00,58.44,58.45,58.33,58.33,100600.0,42.302,42.3092,42.2224,42.2224,100600.0
2011-07-25 15:50:00,58.33,58.42,58.3,58.34,106800.0,42.2224,42.2875,42.2007,42.2296,106800.0
2011-07-26 09:30:00,58.31,58.99,58.29,58.79,79800.0,42.2079,42.7001,42.1934,42.5553,79800.0
2011-07-26 09:40:00,58.83,59.45,58.73,59.29,223000.0,42.5843,43.0331,42.5119,42.9173,223000.0
2011-07-26 09:50:00,59.27,59.29,58.92,58.93,110000.0,42.9028,42.9173,42.6494,42.6567,110000.0
2011-07-26 10:00:00,58.94,59.0,58.37,58.69,136800.0,42.6639,42.7074,42.2513,42.483,136800.0
2011-07-26 10:10:00,58.7,58.71,58.45,58.46,57100.0,42.4902,42.4974,42.3092,42.3165,57100.0
2011-07-26 10:20:00,58.45,58.48,57.91,58.25,141200.0,42.3092,42.331,41.9184,42.1645,141200.0
2011-07-26 10:30:00,58.25,58.36,58.15,58.31,30900.0,42.1645,42.2441,42.0921,42.2079,30900.0
2011-07-26 10:40:00,58.28,58.5,58.23,58.36,43700.0,42.1862,42.3454,42.15,42.2441,43700.0
2011-07-26 10:50:00,58.36,58.54,58.36,58.51,45300.0,42.2441,42.3744,42.2441,42.3527,45300.0
2011-07-26 11:00:00,58.51,58.66,58.49,58.6,32900.0,42.3527,42.4612,42.3382,42.4178,32900.0
2011-07-26 11:10:00,58.6,58.76,58.39,58.41,43500.0,42.4178,42.5336,42.2658,42.2803,43500.0
2011-07-26 11:20:00,58.4,58.65,58.36,58.6,51700.0,42.273,42.454,42.2441,42.4178,51700.0
2011-07-26 11:30:00,58.6,58.64,58.53,58.53,8600.0,42.4178,42.4468,42.3671,42.3671,8600.0
2011-07-26 11:40:00,58.51,58.58,58.36,58.52,49300.0,42.3527,42.4033,42.2441,42.3599,49300.0
2011-07-26 11:50:00,58.52,58.54,58.45,58.46,11800.0,42.3599,42.3744,42.3092,42.3165,11800.0
2011-07-26 12:00:00,58.46,58.54,58.42,58.47,42000.0,42.3165,42.3744,42.2875,42.3237,42000.0
2011-07-26 12:10:00,58.47,58.55,58.46,58.55,8600.0,42.3237,42.3816,42.3165,42.3816,8600.0
2011-07-26 12:20:00,58.54,58.68,58.54,58.64,64800.0,42.3744,42.4757,42.3744,42.4468,64800.0
2011-07-26 12:30:00,58.63,58.68,58.57,58.6,62200.0,42.4395,42.4757,42.3961,42.4178,62200.0
2011-07-26 12:40:00,58.61,58.77,58.59,58.68,73700.0,42.4251,42.5409,42.4106,42.4757,73700.0
2011-07-26 12:50:00,58.65,58.77,58.59,58.65,60100.0,42.454,42.5409,42.4106,42.454,60100.0
2011-07-26 13:00:00,58.65,58.75,58.65,58.7,32500.0,42.454,42.5264,42.454,42.4902,32500.0
2011-07-26 13:10:00,58.71,58.71,58.65,58.65,8800.0,42.4974,42.4974,42.454,42.454,8800.0
2011-07-26 13:20:00,58.65,58.66,58.59,58.59,11000.0,42.454,42.4612,42.4106,42.4106,11000.0
2011-07-26 13:30:00,58.59,58.59,58.48,58.5,13500.0,42.4106,42.4106,42.331,42.3454,13500.0
2011-07-26 13:40:00,58.5,58.55,58.44,58.54,12100.0,42.3454,42.3816,42.302,42.3744,12100.0
2011-07-26 13:50:00,58.55,58.63,58.54,58.62,9200.0,42.3816,42.4395,42.3744,42.4323,9200.0
2011-07-26 14:00:00,58.6,58.67,58.59,58.67,67500.0,42.4178,42.4685,42.4106,42.4685,67500.0
2011-07-26 14:10:00,58.67,58.93,58.67,58.85,71000.0,42.4685,42.6567,42.4685,42.5988,71000.0
2011-07-26 14:20:00,58.85,58.88,58.8,58.87,26700.0,42.5988,42.6205,42.5626,42.6133,26700.0
2011-07-26 14:30:00,58.86,58.92,58.82,58.85,39300.0,42.606,42.6494,42.5771,42.5988,39300.0
2011-07-26 14:40:00,58.86,58.92,58.85,58.91,47100.0,42.606,42.6494,42.5988,42.6422,47100.0
2011-07-26 14:50:00,58.92,59.01,58.92,59.0,80300.0,42.6494,42.7146,42.6494,42.7074,80300.0
2011-07-26 15:00:00,59.0,59.02,58.95,58.98,63400.0,42.7074,42.7218,42.6712,42.6929,63400.0
2011-07-26 15:10:00,58.97,58.98,58.78,58.79,98500.0,42.6856,42.6929,42.5481,42.5553,98500.0
2011-07-26 15:20:00,58.8,58.82,58.69,58.7,58600.0,42.5626,42.5771,42.483,42.4902,58600.0
2011-07-26 15:30:00,58.71,58.73,58.51,58.53,137700.0,42.4974,42.5119,42.3527,42.3671,137700.0
2011-07-26 15:40:00,58.51,58.54,58.3,58.4,118000.0,42.3527,42.3744,42.2007,42.273,118000.0
2011-07-26 15:50:00,58.39,58.5,58.39,58.5,98500.0,42.2658,42.3454,42.2658,42.3454,98500.0
2011-07-27 09:30:00,58.24,58.47,58.09,58.36,25300.0,42.1572,42.3237,42.0487,42.2441,25300.0
2011-07-27 09:40:00,58.39,58.44,58.28,58.29,44900.0,42.2658,42.302,42.1862,42.1934,44900.0
2011-07-27 09:50:00,58.29,58.35,58.14,58.27,54900.0,42.1934,42.2369,42.0848,42.1789,54900.0
2011-07-27 10:00:00,58.28,58.41,58.19,58.19,52700.0,42.1862,42.2803,42.121,42.121,52700.0
2011-07-27 10:10:00,58.2,58.41,58.18,58.28,37200.0,42.1283,42.2803,42.1138,42.1862,37200.0
2011-07-27 10:20:00,58.28,58.28,58.12,58.15,25700.0,42.1862,42.1862,42.0704,42.0921,25700.0
2011-07-27 10:30:00,58.15,58.16,58.06,58.06,34300.0,42.0921,42.0993,42.0269,42.0269,34300.0
2011-07-27 10:40:00,58.06,58.06,57.92,57.96,28300.0,42.0269,42.0269,41.9256,41.9545,28300.0
2011-07-27 10:50:00,57.96,57.98,57.83,57.83,27200.0,41.9545,41.969,41.8604,41.8604,27200.0
2011-07-27 11:00:00,57.82,58.02,57.8,58.02,36800.0,41.8532,41.998,41.8387,41.998,36800.0
2011-07-27 11:10:00,58.0,58.19,57.99,58.1,42400.0,41.9835,42.121,41.9763,42.0559,42400.0
2011-07-27 11:20:00,58.1,58.12,58.08,58.08,13500.0,42.0559,42.0704,42.0414,42.0414,13500.0
2011-07-27 11:30:00,58.08,58.1,57.86,57.86,24500.0,42.0414,42.0559,41.8822,41.8822,24500.0
2011-07-27 11:40:00,57.86,57.86,57.8,57.84,18700.0,41.8822,41.8822,41.8387,41.8677,18700.0
2011-07-27 11:50:00,57.85,57.86,57.72,57.73,20600.0,41.8749,41.8822,41.7808,41.7881,20600.0
2011-07-27 12:00:00,57.73,57.73,57.62,57.63,20300.0,41.7881,41.7881,41.7084,41.7157,20300.0
2011-07-27 12:10:00,57.64,57.8,57.64,57.74,18500.0,41.7229,41.8387,41.7229,41.7953,18500.0
2011-07-27 12:20:00,57.74,57.75,57.67,57.74,17800.0,41.7953,41.8025,41.7446,41.7953,17800.0
2011-07-27 12:30:00,57.75,57.82,57.69,57.69,26000.0,41.8025,41.8532,41.7591,41.7591,26000.0
2011-07-27 12:40:00,57.69,57.73,57.62,57.62,44900.0,41.7591,41.7881,41.7084,41.7084,44900.0
2011-07-27 12:50:00,57.62,57.62,57.55,57.55,15000.0,41.7084,41.7084,41.6578,41.6578,15000.0
2011-07-27 13:00:00,57.54,57.59,57.47,57.54,72000.0,41.6505,41.6867,41.5999,41.6505,72000.0
2011-07-27 13:10:00,57.53,57.59,57.5,57.55,45100.0,41.6433,41.6867,41.6216,41.6578,45100.0
2011-07-27 13:20:00,57.55,57.62,57.48,57.48,62800.0,41.6578,41.7084,41.6071,41.6071,62800.0
2011-07-27 13:30:00,57.47,57.61,57.47,57.61,42200.0,41.5999,41.7012,41.5999,41.7012,42200.0
2011-07-27 13:40:00,57.61,57.68,57.6,57.66,14900.0,41.7012,41.7519,41.694,41.7374,14900.0
2011-07-27 13:50:00,57.66,57.68,57.64,57.65,12700.0,41.7374,41.7519,41.7229,41.7302,12700.0
2011-07-27 14:00:00,57.65,57.66,57.59,57.62,29000.0,41.7302,41.7374,41.6867,41.7084,29000.0
2011-07-27 14:10:00,57.62,57.62,57.57,57.61,17600.0,41.7084,41.7084,41.6722,41.7012,17600.0
2011-07-27 14:20:00,57.6,57.62,57.42,57.43,45600.0,41.694,41.7084,41.5637,41.5709,45600.0
2011-07-27 14:30:00,57.43,57.49,57.37,57.41,32800.0,41.5709,41.6143,41.5275,41.5564,32800.0
2011-07-27 14:40:00,57.4,57.54,57.34,57.54,33100.0,41.5492,41.6505,41.5058,41.6505,33100.0
2011-07-27 14:50:00,57.55,57.61,57.55,57.61,37600.0,41.6578,41.7012,41.6578,41.7012,37600.0
2011-07-27 15:00:00,57.6,57.66,57.58,57.6,31900.0,41.694,41.7374,41.6795,41.694,31900.0
2011-07-27 15:10:00,57.6,57.63,57.57,57.57,21500.0,41.694,41.7157,41.6722,41.6722,21500.0
2011-07-27 15:20:00,57.57,57.58,57.49,57.58,30400.0,41.6722,41.6795,41.6143,41.6795,30400.0
2011-07-27 15:30:00,57.58,57.67,57.56,57.56,38600.0,41.6795,41.7446,41.665,41.665,38600.0
2011-07-27 15:40:00,57.56,57.57,57.35,57.39,73200.0,41.665,41.6722,41.513,41.542,73200.0
2011-07-27 15:50:00,57.39,57.49,57.37,57.45,129100.0,41.542,41.6143,41.5275,41.5854,129100.0
2011-07-28 09:30:00,57.21,57.34,56.8,57.32,48400.0,41.4117,41.5058,41.1149,41.4913,48400.0
2011-07-28 09:40:00,57.28,57.44,57.2,57.4,45400.0,41.4623,41.5781,41.4044,41.5492,45400.0
2011-07-28 09:50:00,57.4,57.43,57.22,57.35,23200.0,41.5492,41.5709,41.4189,41.513,23200.0
2011-07-28 10:00:00,57.41,57.46,57.25,57.46,28900.0,41.5564,41.5926,41.4406,41.5926,28900.0
2011-07-28 10:10:00,57.47,57.55,57.45,57.52,28600.0,41.5999,41.6578,41.5854,41.6361,28600.0
2011-07-28 10:20:00,57.52,57.52,57.34,57.38,18400.0,41.6361,41.6361,41.5058,41.5347,18400.0
2011-07-28 10:30:00,57.38,57.38,57.26,57.29,59900.0,41.5347,41.5347,41.4479,41.4696,59900.0
2011-07-28 10:40:00,57.28,57.28,57.15,57.2,27400.0,41.4623,41.4623,41.3682,41.4044,27400.0
2011-07-28 10:50:00,57.2,57.31,57.18,57.21,26400.0,41.4044,41.484,41.3899,41.4117,26400.0
2011-07-28 11:00:00,57.21,57.26,57.14,57.15,29400.0,41.4117,41.4479,41.361,41.3682,29400.0
2011-07-28 11:10:00,57.16,57.24,57.09,57.12,51800.0,41.3755,41.4334,41.3248,41.3465,51800.0
2011-07-28 11:20:00,57.12,57.2,57.06,57.15,20800.0,41.3465,41.4044,41.3031,41.3682,20800.0
2011-07-28 11:30:00,57.15,57.21,57.15,57.21,12200.0,41.3682,41.4117,41.3682,41.4117,12200.0
2011-07-28 11:40:00,57.22,57.28,57.16,57.17,21600.0,41.4189,41.4623,41.3755,41.3827,21600.0
2011-07-28 11:50:00,57.17,57.29,57.16,57.27,41600.0,41.3827,41.4696,41.3755,41.4551,41600.0
2011-07-28 12:00:00,57.28,57.29,57.24,57.26,18500.0,41.4623,41.4696,41.4334,41.4479,18500.0
2011-07-28 12:10:00,57.26,57.26,57.14,57.14,18500.0,41.4479,41.4479,41.361,41.361,18500.0
2011-07-28 12:20:00,57.15,57.22,57.13,57.21,12100.0,41.3682,41.4189,41.3538,41.4117,12100.0
2011-07-28 12:30:00,57.22,57.22,57.13,57.13,21200.0,41.4189,41.4189,41.3538,41.3538,21200.0
2011-07-28 12:40:00,57.12,57.15,57.04,57.05,37400.0,41.3465,41.3682,41.2886,41.2958,37400.0
2011-07-28 12:50:00,57.04,57.05,57.0,57.0,27400.0,41.2886,41.2958,41.2596,41.2596,27400.0
2011-07-28 13:00:00,57.0,57.02,56.91,56.92,58200.0,41.2596,41.2741,41.1945,41.2017,58200.0
2011-07-28 13:10:00,56.91,57.02,56.91,57.01,41100.0,41.1945,41.2741,41.1945,41.2669,41100.0
2011-07-28 13:20:00,57.01,57.01,56.98,57.0,15100.0,41.2669,41.2669,41.2452,41.2596,15100.0
2011-07-28 13:30:00,57.0,57.02,56.98,57.0,26400.0,41.2596,41.2741,41.2452,41.2596,26400.0
2011-07-28 13:40:00,57.0,57.01,56.99,57.01,25000.0,41.2596,41.2669,41.2524,41.2669,25000.0
2011-07-28 13:50:00,57.01,57.02,56.99,57.01,14800.0,41.2669,41.2741,41.2524,41.2669,14800.0
2011-07-28 14:00:00,57.02,57.03,56.91,56.91,37800.0,41.2741,41.2814,41.1945,41.1945,37800.0
2011-07-28 14:10:00,56.91,57.02,56.9,57.0,117100.0,41.1945,41.2741,41.1873,41.2596,117100.0
2011-07-28 14:20:00,57.0,57.02,56.99,57.01,20600.0,41.2596,41.2741,41.2524,41.2669,20600.0
2011-07-28 14:30:00,57.01,57.03,56.99,57.0,20200.0,41.2669,41.2814,41.2524,41.2596,20200.0
2011-07-28 14:40:00,56.99,57.04,56.99,57.03,11500.0,41.2524,41.2886,41.2524,41.2814,11500.0
2011-07-28 14:50:00,57.03,57.09,57.02,57.05,17800.0,41.2814,41.3248,41.2741,41.2958,17800.0
2011-07-28 15:00:00,57.04,57.05,56.99,57.0,21700.0,41.2886,41.2958,41.2524,41.2596,21700.0
2011-07-28 15:10:00,57.0,57.01,56.97,56.97,39200.0,41.2596,41.2669,41.2379,41.2379,39200.0
2011-07-28 15:20:00,56.97,57.0,56.97,56.98,35700.0,41.2379,41.2596,41.2379,41.2452,35700.0
2011-07-28 15:30:00,56.99,57.01,56.97,56.99,83600.0,41.2524,41.2669,41.2379,41.2524,83600.0
2011-07-28 15:40:00,56.99,57.08,56.96,56.99,171500.0,41.2524,41.3176,41.2307,41.2524,171500.0
2011-07-28 15:50:00,56.99,57.0,56.84,56.86,268300.0,41.2524,41.2596,41.1438,41.1583,268300.0
2011-07-29 09:30:00,56.56,56.62,56.34,56.58,28500.0,40.9412,40.9846,40.7819,40.9556,28500.0
2011-07-29 09:40:00,56.56,56.58,56.37,56.52,113800.0,40.9412,40.9556,40.8036,40.9122,113800.0
2011-07-29 09:50:00,56.51,56.61,56.45,56.56,39100.0,40.905,40.9773,40.8615,40.9412,39100.0
2011-07-29 10:00:00,56.57,56.77,56.47,56.77,59700.0,40.9484,41.0932,40.876,41.0932,59700.0
2011-07-29 10:10:00,56.77,56.91,56.75,56.88,93600.0,41.0932,41.1945,41.0787,41.1728,93600.0
2011-07-29 10:20:00,56.88,57.07,56.88,56.99,51300.0,41.1728,41.3103,41.1728,41.2524,51300.0
2011-07-29 10:30:00,57.0,57.03,56.93,56.99,50000.0,41.2596,41.2814,41.209,41.2524,50000.0
2011-07-29 10:40:00,56.99,57.06,56.87,57.06,36800.0,41.2524,41.3031,41.1655,41.3031,36800.0
2011-07-29 10:50:00,57.05,57.15,57.02,57.08,20600.0,41.2958,41.3682,41.2741,41.3176,20600.0
2011-07-29 11:00:00,57.06,57.08,56.98,57.07,35800.0,41.3031,41.3176,41.2452,41.3103,35800.0
2011-07-29 11:10:00,57.07,57.1,57.0,57.01,38800.0,41.3103,41.332,41.2596,41.2669,38800.0
2011-07-29 11:20:00,57.01,57.01,56.81,56.81,44800.0,41.2669,41.2669,41.1221,41.1221,44800.0
2011-07-29 11:30:00,56.82,56.83,56.81,56.82,9500.0,41.1294,41.1366,41.1221,41.1294,9500.0
2011-07-29 11:40:00,56.82,56.9,56.82,56.83,24700.0,41.1294,41.1873,41.1294,41.1366,24700.0
2011-07-29 11:50:00,56.84,56.91,56.84,56.87,14600.0,41.1438,41.1945,41.1438,41.1655,14600.0
2011-07-29 12:00:00,56.87,56.9,56.83,56.9,25600.0,41.1655,41.1873,41.1366,41.1873,25600.0
2011-07-29 12:10:00,56.9,56.92,56.83,56.88,16800.0,41.1873,41.2017,41.1366,41.1728,16800.0
2011-07-29 12:20:00,56.87,56.89,56.87,56.88,14000.0,41.1655,41.18,41.1655,41.1728,14000.0
2011-07-29 12:30:00,56.88,56.94,56.87,56.94,37300.0,41.1728,41.2162,41.1655,41.2162,37300.0
2011-07-29 12:40:00,56.93,56.94,56.9,56.9,6300.0,41.209,41.2162,41.1873,41.1873,6300.0
2011-07-29 12:50:00,56.91,56.91,56.85,56.86,30000.0,41.1945,41.1945,41.1511,41.1583,30000.0
2011-07-29 13:00:00,56.85,56.87,56.85,56.86,28200.0,41.1511,41.1655,41.1511,41.1583,28200.0
2011-07-29 13:10:00,56.86,56.86,56.83,56.83,10800.0,41.1583,41.1583,41.1366,41.1366,10800.0
2011-07-29 13:20:00,56.83,56.85,56.83,56.84,8900.0,41.1366,41.1511,41.1366,41.1438,8900.0
2011-07-29 13:30:00,56.83,56.91,56.83,56.89,45100.0,41.1366,41.1945,41.1366,41.18,45100.0
2011-07-29 13:40:00,56.9,56.91,56.87,56.91,21900.0,41.1873,41.1945,41.1655,41.1945,21900.0
2011-07-29 13:50:00,56.91,56.96,56.9,56.92,15900.0,41.1945,41.2307,41.1873,41.2017,15900.0
2011-07-29 14:00:00,56.92,56.98,56.9,56.96,25100.0,41.2017,41.2452,41.1873,41.2307,25100.0
2011-07-29 14:10:00,56.95,56.96,56.95,56.95,13600.0,41.2235,41.2307,41.2235,41.2235,13600.0
2011-07-29 14:20:00,56.95,56.96,56.9,56.9,39500.0,41.2235,41.2307,41.1873,41.1873,39500.0
2011-07-29 14:30:00,56.91,56.91,56.82,56.86,71200.0,41.1945,41.1945,41.1294,41.1583,71200.0
2011-07-29 14:40:00,56.86,56.87,56.53,56.69,132100.0,41.1583,41.1655,40.9194,41.0353,132100.0
2011-07-29 14:50:00,56.69,56.69,56.63,56.64,38500.0,41.0353,41.0353,40.9918,40.9991,38500.0
2011-07-29 15:00:00,56.63,56.63,56.59,56.6,49000.0,40.9918,40.9918,40.9629,40.9701,49000.0
2011-07-29 15:10:00,56.6,56.62,56.56,56.61,53000.0,40.9701,40.9846,40.9412,40.9773,53000.0
2011-07-29 15:20:00,56.61,56.67,56.6,56.67,21400.0,40.9773,41.0208,40.9701,41.0208,21400.0
2011-07-29 15:30:00,56.67,56.68,56.56,56.63,40500.0,41.0208,41.028,40.9412,40.9918,40500.0
2011-07-29 15:40:00,56.63,56.68,56.45,56.45,55100.0,40.9918,41.028,40.8615,40.8615,55100.0
2011-07-29 15:50:00,56.46,56.55,56.45,56.47,107800.0,40.8688,40.9339,40.8615,40.876,107800.0
2011-08-01 09:30:00,56.84,56.91,56.56,56.6,43300.0,41.1438,41.1945,40.9412,40.9701,43300.0
2011-08-01 09:40:00,56.59,56.67,56.37,56.37,39700.0,40.9629,41.0208,40.8036,40.8036,39700.0
2011-08-01 09:50:00,56.36,56.48,56.29,56.45,26600.0,40.7964,40.8832,40.7457,40.8615,26600.0
2011-08-01 10:00:00,56.42,56.43,56.06,56.14,67900.0,40.8398,40.8471,40.5792,40.6371,67900.0
2011-08-01 10:10:00,56.14,56.24,56.13,56.22,37700.0,40.6371,40.7095,40.6299,40.695,37700.0
2011-08-01 10:20:00,56.22,56.25,56.18,56.18,23400.0,40.695,40.7168,40.6661,40.6661,23400.0
2011-08-01 10:30:00,56.18,56.22,56.15,56.22,19900.0,40.6661,40.695,40.6444,40.695,19900.0
2011-08-01 10:40:00,56.25,56.26,56.16,56.18,181300.0,40.7168,40.724,40.6516,40.6661,181300.0
2011-08-01 10:50:00,56.18,56.28,56.16,56.18,54400.0,40.6661,40.7385,40.6516,40.6661,54400.0
2011-08-01 11:00:00,56.19,56.19,56.05,56.18,55300.0,40.6733,40.6733,40.572,40.6661,55300.0
2011-08-01 11:10:00,56.19,56.24,56.14,56.19,21700.0,40.6733,40.7095,40.6371,40.6733,21700.0
2011-08-01 11:20:00,56.19,56.27,56.18,56.21,24300.0,40.6733,40.7312,40.6661,40.6878,24300.0
2011-08-01 11:30:00,56.21,56.21,55.93,55.94,33900.0,40.6878,40.6878,40.4851,40.4924,33900.0
2011-08-01 11:40:00,55.94,56.01,55.92,56.01,18200.0,40.4924,40.543,40.4779,40.543,18200.0
2011-08-01 11:50:00,56.02,56.08,55.96,55.98,28000.0,40.5503,40.5937,40.5068,40.5213,28000.0
2011-08-01 12:00:00,55.99,56.1,55.98,56.04,17800.0,40.5286,40.6082,40.5213,40.5648,17800.0
2011-08-01 12:10:00,56.05,56.05,55.94,55.99,26700.0,40.572,40.572,40.4924,40.5286,26700.0
2011-08-01 12:20:00,55.96,56.0,55.89,55.98,14400.0,40.5068,40.5358,40.4562,40.5213,14400.0
2011-08-01 12:30:00,55.99,56.03,55.98,56.02,8700.0,40.5286,40.5575,40.5213,40.5503,8700.0
2011-08-01 12:40:00,56.02,56.06,55.95,56.06,47400.0,40.5503,40.5792,40.4996,40.5792,47400.0
2011-08-01 12:50:00,56.05,56.07,56.02,56.04,14700.0,40.572,40.5865,40.5503,40.5648,14700.0
2011-08-01 13:00:00,56.05,56.06,55.95,55.98,12600.0,40.572,40.5792,40.4996,40.5213,12600.0
2011-08-01 13:10:00,55.98,56.05,55.96,56.05,10600.0,40.5213,40.572,40.5068,40.572,10600.0
2011-08-01 13:20:00,56.05,56.13,56.05,56.12,23200.0,40.572,40.6299,40.572,40.6227,23200.0
2011-08-01 13:30:00,56.13,56.17,56.13,56.15,11400.0,40.6299,40.6589,40.6299,40.6444,11400.0
2011-08-01 13:40:00,56.15,56.18,56.15,56.16,11300.0,40.6444,40.6661,40.6444,40.6516,11300.0
2011-08-01 13:50:00,56.16,56.21,56.16,56.21,28000.0,40.6516,40.6878,40.6516,40.6878,28000.0
2011-08-01 14:00:00,56.2,56.26,56.2,56.25,33600.0,40.6806,40.724,40.6806,40.7168,33600.0
2011-08-01 14:10:00,56.24,56.28,56.23,56.27,49100.0,40.7095,40.7385,40.7023,40.7312,49100.0
2011-08-01 14:20:00,56.27,56.3,56.26,56.26,15600.0,40.7312,40.753,40.724,40.724,15600.0
2011-08-01 14:30:00,56.26,56.35,56.24,56.34,28500.0,40.724,40.7891,40.7095,40.7819,28500.0
2011-08-01 14:40:00,56.35,56.42,56.35,56.4,35600.0,40.7891,40.8398,40.7891,40.8253,35600.0
2011-08-01 14:50:00,56.39,56.49,56.37,56.47,33300.0,40.8181,40.8905,40.8036,40.876,33300.0
2011-08-01 15:00:00,56.47,56.58,56.47,56.55,44200.0,40.876,40.9556,40.876,40.9339,44200.0
2011-08-01 15:10:00,56.55,56.57,56.47,56.49,24300.0,40.9339,40.9484,40.876,40.8905,24300.0
2011-08-01 15:20:00,56.5,56.61,56.49,56.6,25000.0,40.8977,40.9773,40.8905,40.9701,25000.0
2011-08-01 15:30:00,56.6,56.62,56.5,56.62,55200.0,40.9701,40.9846,40.8977,40.9846,55200.0
2011-08-01 15:40:00,56.63,56.63,56.57,56.57,39700.0,40.9918,40.9918,40.9484,40.9484,39700.0
2011-08-01 15:50:00,56.57,56.58,56.43,56.49,85700.0,40.9484,40.9556,40.8471,40.8905,85700.0
2011-08-02 09:30:00,56.21,56.38,56.04,56.18,42300.0,40.6878,40.8109,40.5648,40.6661,42300.0
2011-08-02 09:40:00,56.18,56.29,56.01,56.19,45300.0,40.6661,40.7457,40.543,40.6733,45300.0
2011-08-02 09:50:00,56.19,56.22,56.08,56.11,21200.0,40.6733,40.695,40.5937,40.6154,21200.0
2011-08-02 10:00:00,56.09,56.12,55.95,55.97,19900.0,40.6009,40.6227,40.4996,40.5141,19900.0
2011-08-02 10:10:00,55.97,56.0,55.75,55.75,31000.0,40.5141,40.5358,40.3548,40.3548,31000.0
2011-08-02 10:20:00,55.75,55.8,55.69,55.8,28800.0,40.3548,40.391,40.3114,40.391,28800.0
2011-08-02 10:30:00,55.79,55.93,55.79,55.8,19500.0,40.3838,40.4851,40.3838,40.391,19500.0
2011-08-02 10:40:00,55.81,55.99,55.77,55.99,31300.0,40.3983,40.5286,40.3693,40.5286,31300.0
2011-08-02 10:50:00,55.98,56.08,55.98,56.07,28800.0,40.5213,40.5937,40.5213,40.5865,28800.0
2011-08-02 11:00:00,56.07,56.09,56.04,56.06,28400.0,40.5865,40.6009,40.5648,40.5792,28400.0
2011-08-02 11:10:00,56.06,56.09,56.0,56.06,38600.0,40.5792,40.6009,40.5358,40.5792,38600.0
2011-08-02 11:20:00,56.05,56.08,56.0,56.01,34300.0,40.572,40.5937,40.5358,40.543,34300.0
2011-08-02 11:30:00,56.01,56.02,55.95,55.97,31800.0,40.543,40.5503,40.4996,40.5141,31800.0
2011-08-02 11:40:00,55.96,55.98,55.95,55.98,23300.0,40.5068,40.5213,40.4996,40.5213,23300.0
2011-08-02 11:50:00,55.98,56.0,55.95,55.96,22400.0,40.5213,40.5358,40.4996,40.5068,22400.0
2011-08-02 12:00:00,55.96,56.02,55.95,56.01,24100.0,40.5068,40.5503,40.4996,40.543,24100.0
2011-08-02 12:10:00,56.02,56.09,56.0,56.08,18300.0,40.5503,40.6009,40.5358,40.5937,18300.0
2011-08-02 12:20:00,56.09,56.14,56.08,56.11,9800.0,40.6009,40.6371,40.5937,40.6154,9800.0
2011-08-02 12:30:00,56.11,56.11,56.0,56.03,77100.0,40.6154,40.6154,40.5358,40.5575,77100.0
2011-08-02 12:40:00,56.03,56.05,56.0,56.02,41500.0,40.5575,40.572,40.5358,40.5503,41500.0
2011-08-02 12:50:00,56.02,56.04,56.01,56.03,37200.0,40.5503,40.5648,40.543,40.5575,37200.0
2011-08-02 13:00:00,56.04,56.16,56.03,56.15,40900.0,40.5648,40.6516,40.5575,40.6444,40900.0
2011-08-02 13:10:00,56.15,56.21,56.1,56.21,34800.0,40.6444,40.6878,40.6082,40.6878,34800.0
2011-08-02 13:20:00,56.2,56.23,56.17,56.19,15600.0,40.6806,40.7023,40.6589,40.6733,15600.0
2011-08-02 13:30:00,56.18,56.18,56.1,56.11,22100.0,40.6661,40.6661,40.6082,40.6154,22100.0
2011-08-02 13:40:00,56.11,56.12,56.05,56.08,27400.0,40.6154,40.6227,40.572,40.5937,27400.0
2011-08-02 13:50:00,56.07,56.07,56.02,56.05,39000.0,40.5865,40.5865,40.5503,40.572,39000.0
2011-08-02 14:00:00,56.04,56.11,56.01,56.01,101700.0,40.5648,40.6154,40.543,40.543,101700.0
2011-08-02 14:10:00,56.01,56.09,55.99,56.09,48500.0,40.543,40.6009,40.5286,40.6009,48500.0
2011-08-02 14:20:00,56.09,56.11,56.09,56.1,17300.0,40.6009,40.6154,40.6009,40.6082,17300.0
2011-08-02 14:30:00,56.11,56.11,56.07,56.1,18800.0,40.6154,40.6154,40.5865,40.6082,18800.0
2011-08-02 14:40:00,56.1,56.14,56.1,56.14,21300.0,40.6082,40.6371,40.6082,40.6371,21300.0
2011-08-02 14:50:00,56.15,56.25,56.14,56.24,19600.0,40.6444,40.7168,40.6371,40.7095,19600.0
2011-08-02 15:00:00,56.24,56.32,56.24,56.31,26300.0,40.7095,40.7674,40.7095,40.7602,26300.0
2011-08-02 15:10:00,56.32,56.33,56.25,56.26,70500.0,40.7674,40.7747,40.7168,40.724,70500.0
2011-08-02 15:20:00,56.26,56.27,56.16,56.18,116400.0,40.724,40.7312,40.6516,40.6661,116400.0
2011-08-02 15:30:00,56.18,56.26,56.18,56.26,51800.0,40.6661,40.724,40.6661,40.724,51800.0
2011-08-02 15:40:00,56.25,56.26,56.06,56.07,85300.0,40.7168,40.724,40.5792,40.5865,85300.0
2011-08-02 15:50:00,56.07,56.09,55.95,55.96,125700.0,40.5865,40.6009,40.4996,40.5068,125700.0
2011-08-03 09:30:00,55.95,56.08,55.81,56.0,53200.0,40.4996,40.5937,40.3983,40.5358,53200.0
2011-08-03 09:40:00,56.0,56.06,55.97,56.01,31000.0,40.5358,40.5792,40.5141,40.543,31000.0
2011-08-03 09:50:00,56.01,56.13,56.0,56.13,31000.0,40.543,40.6299,40.5358,40.6299,31000.0
2011-08-03 10:00:00,56.14,56.21,56.11,56.18,23800.0,40.6371,40.6878,40.6154,40.6661,23800.0
2011-08-03 10:10:00,56.18,56.2,56.15,56.18,21400.0,40.6661,40.6806,40.6444,40.6661,21400.0
2011-08-03 10:20:00,56.16,56.17,56.05,56.06,54700.0,40.6516,40.6589,40.572,40.5792,54700.0
2011-08-03 10:30:00,56.05,56.16,55.95,55.98,108900.0,40.572,40.6516,40.4996,40.5213,108900.0
2011-08-03 10:40:00,56.0,56.12,55.96,56.08,50500.0,40.5358,40.6227,40.5068,40.5937,50500.0
2011-08-03 10:50:00,56.06,56.08,56.01,56.07,27800.0,40.5792,40.5937,40.543,40.5865,27800.0
2011-08-03 11:00:00,56.08,56.18,56.05,56.07,29500.0,40.5937,40.6661,40.572,40.5865,29500.0
2011-08-03 11:10:00,56.06,56.34,56.05,56.32,32400.0,40.5792,40.7819,40.572,40.7674,32400.0
2011-08-03 11:20:00,56.31,56.34,56.28,56.31,27100.0,40.7602,40.7819,40.7385,40.7602,27100.0
2011-08-03 11:30:00,56.31,56.32,56.19,56.22,30800.0,40.7602,40.7674,40.6733,40.695,30800.0
2011-08-03 11:40:00,56.22,56.22,56.11,56.16,29400.0,40.695,40.695,40.6154,40.6516,29400.0
2011-08-03 11:50:00,56.17,56.35,56.14,56.35,26600.0,40.6589,40.7891,40.6371,40.7891,26600.0
2011-08-03 12:00:00,56.33,56.35,56.23,56.31,36900.0,40.7747,40.7891,40.7023,40.7602,36900.0
2011-08-03 12:10:00,56.32,56.32,56.18,56.23,42600.0,40.7674,40.7674,40.6661,40.7023,42600.0
2011-08-03 12:20:00,56.23,56.24,56.17,56.2,12700.0,40.7023,40.7095,40.6589,40.6806,12700.0
2011-08-03 12:30:00,56.2,56.25,56.15,56.24,22300.0,40.6806,40.7168,40.6444,40.7095,22300.0
2011-08-03 12:40:00,56.25,56.29,56.25,56.27,12200.0,40.7168,40.7457,40.7168,40.7312,12200.0
2011-08-03 12:50:00,56.28,56.33,56.26,56.28,9800.0,40.7385,40.7747,40.724,40.7385,9800.0
2011-08-03 13:00:00,56.28,56.28,56.25,56.25,20700.0,40.7385,40.7385,40.7168,40.7168,20700.0
2011-08-03 13:10:00,56.25,56.31,56.25,56.31,24200.0,40.7168,40.7602,40.7168,40.7602,24200.0
2011-08-03 13:20:00,56.31,56.41,56.31,56.37,16800.0,40.7602,40.8326,40.7602,40.8036,16800.0
2011-08-03 13:30:00,56.38,56.65,56.38,56.65,38800.0,40.8109,41.0063,40.8109,41.0063,38800.0
2011-08-03 13:40:00,56.64,56.82,56.64,56.78,33600.0,40.9991,41.1294,40.9991,41.1004,33600.0
2011-08-03 13:50:00,56.76,56.77,56.73,56.74,30600.0,41.0859,41.0932,41.0642,41.0714,30600.0
2011-08-03 14:00:00,56.73,56.83,56.7,56.71,20800.0,41.0642,41.1366,41.0425,41.0497,20800.0
2011-08-03 14:10:00,56.72,56.8,56.72,56.75,19400.0,41.057,41.1149,41.057,41.0787,19400.0
2011-08-03 14:20:00,56.75,56.77,56.7,56.7,67000.0,41.0787,41.0932,41.0425,41.0425,67000.0
2011-08-03 14:30:00,56.72,56.75,56.7,56.71,46400.0,41.057,41.0787,41.0425,41.0497,46400.0
2011-08-03 14:40:00,56.71,56.71,56.65,56.7,58300.0,41.0497,41.0497,41.0063,41.0425,58300.0
2011-08-03 14:50:00,56.71,56.78,56.71,56.75,30400.0,41.0497,41.1004,41.0497,41.0787,30400.0
2011-08-03 15:00:00,56.75,56.78,56.72,56.72,61200.0,41.0787,41.1004,41.057,41.057,61200.0
2011-08-03 15:10:00,56.72,56.88,56.71,56.87,68300.0,41.057,41.1728,41.0497,41.1655,68300.0
2011-08-03 15:20:00,56.86,56.98,56.86,56.96,80600.0,41.1583,41.2452,41.1583,41.2307,80600.0
2011-08-03 15:30:00,56.96,56.97,56.9,56.94,95700.0,41.2307,41.2379,41.1873,41.2162,95700.0
2011-08-03 15:40:00,56.94,57.04,56.92,57.0,137600.0,41.2162,41.2886,41.2017,41.2596,137600.0
2011-08-03 15:50:00,57.0,57.07,57.0,57.06,138700.0,41.2596,41.3103,41.2596,41.3031,138700.0
2011-08-04 09:30:00,56.73,56.99,56.09,56.98,67900.0,41.0642,41.2524,40.6009,41.2452,67900.0
2011-08-04 09:40:00,56.97,57.05,56.64,56.68,28100.0,41.2379,41.2958,40.9991,41.028,28100.0
2011-08-04 09:50:00,56.66,56.7,56.59,56.6,30000.0,41.0135,41.0425,40.9629,40.9701,30000.0
2011-08-04 10:00:00,56.6,56.85,56.6,56.85,100800.0,40.9701,41.1511,40.9701,41.1511,100800.0
2011-08-04 10:10:00,56.84,56.88,56.8,56.81,48500.0,41.1438,41.1728,41.1149,41.1221,48500.0
2011-08-04 10:20:00,56.81,57.07,56.76,57.04,69900.0,41.1221,41.3103,41.0859,41.2886,69900.0
2011-08-04 10:30:00,57.03,57.08,56.96,56.96,50800.0,41.2814,41.3176,41.2307,41.2307,50800.0
2011-08-04 10:40:00,56.97,57.07,56.9,57.07,89100.0,41.2379,41.3103,41.1873,41.3103,89100.0
2011-08-04 10:50:00,57.05,57.08,56.86,56.89,200300.0,41.2958,41.3176,41.1583,41.18,200300.0
2011-08-04 11:00:00,56.87,56.87,56.75,56.76,120200.0,41.1655,41.1655,41.0787,41.0859,120200.0
2011-08-04 11:10:00,56.76,56.84,56.71,56.78,61700.0,41.0859,41.1438,41.0497,41.1004,61700.0
2011-08-04 11:20:00,56.78,56.8,56.67,56.68,66800.0,41.1004,41.1149,41.0208,41.028,66800.0
2011-08-04 11:30:00,56.68,56.8,56.67,56.72,50100.0,41.028,41.1149,41.0208,41.057,50100.0
2011-08-04 11:40:00,56.73,56.73,56.24,56.34,94400.0,41.0642,41.0642,40.7095,40.7819,94400.0
2011-08-04 11:50:00,56.33,56.42,56.26,56.37,24100.0,40.7747,40.8398,40.724,40.8036,24100.0
2011-08-04 12:00:00,56.37,56.45,56.28,56.35,78000.0,40.8036,40.8615,40.7385,40.7891,78000.0
2011-08-04 12:10:00,56.37,56.4,56.3,56.31,18600.0,40.8036,40.8253,40.753,40.7602,18600.0
2011-08-04 12:20:00,56.32,56.38,56.16,56.32,20000.0,40.7674,40.8109,40.6516,40.7674,20000.0
2011-08-04 12:30:00,56.32,56.42,56.32,56.39,19500.0,40.7674,40.8398,40.7674,40.8181,19500.0
2011-08-04 12:40:00,56.38,56.38,56.28,56.29,21800.0,40.8109,40.8109,40.7385,40.7457,21800.0
2011-08-04 12:50:00,56.29,56.32,56.14,56.16,23000.0,40.7457,40.7674,40.6371,40.6516,23000.0
2011-08-04 13:00:00,56.15,56.24,56.1,56.11,22600.0,40.6444,40.7095,40.6082,40.6154,22600.0
2011-08-04 13:10:00,56.1,56.14,55.97,56.13,88000.0,40.6082,40.6371,40.5141,40.6299,88000.0
2011-08-04 13:20:00,56.15,56.2,56.08,56.12,39300.0,40.6444,40.6806,40.5937,40.6227,39300.0
2011-08-04 13:30:00,56.13,56.14,56.02,56.06,19900.0,40.6299,40.6371,40.5503,40.5792,19900.0
2011-08-04 13:40:00,56.06,56.07,55.85,55.88,27000.0,40.5792,40.5865,40.4272,40.4489,27000.0
2011-08-04 13:50:00,55.88,55.94,55.79,55.86,49100.0,40.4489,40.4924,40.3838,40.4345,49100.0
2011-08-04 14:00:00,55.84,55.86,55.58,55.6,64400.0,40.42,40.4345,40.2318,40.2463,64400.0
2011-08-04 14:10:00,55.59,55.64,55.36,55.42,98600.0,40.239,40.2752,40.0725,40.116,98600.0
2011-08-04 14:20:00,55.42,55.5,55.16,55.17,85900.0,40.116,40.1739,39.9278,39.935,85900.0
2011-08-04 14:30:00,55.17,55.44,55.06,55.44,68600.0,39.935,40.1304,39.8554,40.1304,68600.0
2011-08-04 14:40:00,55.47,55.56,55.4,55.49,41400.0,40.1522,40.2173,40.1015,40.1666,41400.0
2011-08-04 14:50:00,55.5,55.57,55.45,55.49,92200.0,40.1739,40.2245,40.1377,40.1666,92200.0
2011-08-04 15:00:00,55.47,55.54,55.4,55.48,42100.0,40.1522,40.2028,40.1015,40.1594,42100.0
2011-08-04 15:10:00,55.48,55.52,55.23,55.25,41300.0,40.1594,40.1883,39.9784,39.9929,41300.0
2011-08-04 15:20:00,55.24,55.31,55.12,55.12,52000.0,39.9857,40.0363,39.8988,39.8988,52000.0
2011-08-04 15:30:00,55.12,55.34,55.09,55.26,94300.0,39.8988,40.0581,39.8771,40.0001,94300.0
2011-08-04 15:40:00,55.27,55.3,55.12,55.2,201900.0,40.0074,40.0291,39.8988,39.9567,201900.0
2011-08-04 15:50:00,55.2,55.23,55.03,55.03,319200.0,39.9567,39.9784,39.8337,39.8337,319200.0
2011-08-05 09:30:00,55.43,55.59,55.17,55.45,59100.0,40.1232,40.239,39.935,40.1377,59100.0
2011-08-05 09:40:00,55.45,55.71,55.31,55.51,42400.0,40.1377,40.3259,40.0363,40.1811,42400.0
2011-08-05 09:50:00,55.54,55.55,55.21,55.26,143000.0,40.2028,40.2101,39.964,40.0001,143000.0
2011-08-05 10:00:00,55.25,55.31,55.1,55.26,70900.0,39.9929,40.0363,39.8843,40.0001,70900.0
2011-08-05 10:10:00,55.3,55.34,55.15,55.34,85400.0,40.0291,40.0581,39.9205,40.0581,85400.0
2011-08-05 10:20:00,55.34,55.72,55.3,55.64,53400.0,40.0581,40.3331,40.0291,40.2752,53400.0
2011-08-05 10:30:00,55.62,55.62,55.31,55.4,122400.0,40.2607,40.2607,40.0363,40.1015,122400.0
2011-08-05 10:40:00,55.41,55.49,55.3,55.42,108500.0,40.1087,40.1666,40.0291,40.116,108500.0
2011-08-05 10:50:00,55.42,55.55,55.35,55.5,84400.0,40.116,40.2101,40.0653,40.1739,84400.0
2011-08-05 11:00:00,55.5,55.6,55.44,55.57,104700.0,40.1739,40.2463,40.1304,40.2245,104700.0
2011-08-05 11:10:00,55.56,55.59,55.39,55.47,63300.0,40.2173,40.239,40.0942,40.1522,63300.0
2011-08-05 11:20:00,55.47,55.61,55.35,55.45,101300.0,40.1522,40.2535,40.0653,40.1377,101300.0
2011-08-05 11:30:00,55.44,55.62,55.4,55.51,77000.0,40.1304,40.2607,40.1015,40.1811,77000.0
2011-08-05 11:40:00,55.51,55.6,55.38,55.41,83600.0,40.1811,40.2463,40.087,40.1087,83600.0
2011-08-05 11:50:00,55.41,55.5,55.12,55.24,61400.0,40.1087,40.1739,39.8988,39.9857,61400.0
2011-08-05 12:00:00,55.24,55.38,55.16,55.38,35700.0,39.9857,40.087,39.9278,40.087,35700.0
2011-08-05 12:10:00,55.37,55.86,55.35,55.62,48700.0,40.0798,40.4345,40.0653,40.2607,48700.0
2011-08-05 12:20:00,55.63,55.78,55.52,55.63,40800.0,40.268,40.3765,40.1883,40.268,40800.0
2011-08-05 12:30:00,55.62,56.03,55.59,55.98,36400.0,40.2607,40.5575,40.239,40.5213,36400.0
2011-08-05 12:40:00,55.99,56.41,55.87,56.34,43100.0,40.5286,40.8326,40.4417,40.7819,43100.0
2011-08-05 12:50:00,56.34,56.5,56.32,56.48,48700.0,40.7819,40.8977,40.7674,40.8832,48700.0
2011-08-05 13:00:00,56.47,56.54,56.24,56.43,81100.0,40.876,40.9267,40.7095,40.8471,81100.0
2011-08-05 13:10:00,56.43,56.69,56.43,56.63,52300.0,40.8471,41.0353,40.8471,40.9918,52300.0
2011-08-05 13:20:00,56.65,56.72,56.51,56.51,45700.0,41.0063,41.057,40.905,40.905,45700.0
2011-08-05 13:30:00,56.52,56.57,56.21,56.22,45900.0,40.9122,40.9484,40.6878,40.695,45900.0
2011-08-05 13:40:00,56.22,56.28,56.12,56.25,48100.0,40.695,40.7385,40.6227,40.7168,48100.0
2011-08-05 13:50:00,56.24,56.47,56.23,56.31,52100.0,40.7095,40.876,40.7023,40.7602,52100.0
2011-08-05 14:00:00,56.31,56.33,56.11,56.11,40600.0,40.7602,40.7747,40.6154,40.6154,40600.0
2011-08-05 14:10:00,56.12,56.26,56.01,56.23,39100.0,40.6227,40.724,40.543,40.7023,39100.0
2011-08-05 14:20:00,56.23,56.34,56.19,56.2,34200.0,40.7023,40.7819,40.6733,40.6806,34200.0
2011-08-05 14:30:00,56.19,56.26,56.08,56.25,42600.0,40.6733,40.724,40.5937,40.7168,42600.0
2011-08-05 14:40:00,56.25,56.25,56.09,56.09,40800.0,40.7168,40.7168,40.6009,40.6009,40800.0
2011-08-05 14:50:00,56.09,56.1,55.93,56.05,51500.0,40.6009,40.6082,40.4851,40.572,51500.0
2011-08-05 15:00:00,56.04,56.16,55.67,55.71,60400.0,40.5648,40.6516,40.2969,40.3259,60400.0
2011-08-05 15:10:00,55.72,55.94,55.65,55.88,51200.0,40.3331,40.4924,40.2824,40.4489,51200.0
2011-08-05 15:20:00,55.86,56.09,55.85,55.94,50600.0,40.4345,40.6009,40.4272,40.4924,50600.0
2011-08-05 15:30:00,55.91,56.18,55.91,56.16,69700.0,40.4706,40.6661,40.4706,40.6516,69700.0
2011-08-05 15:40:00,56.16,56.33,56.11,56.18,103400.0,40.6516,40.7747,40.6154,40.6661,103400.0
2011-08-05 15:50:00,56.19,56.3,56.09,56.15,128300.0,40.6733,40.753,40.6009,40.6444,128300.0
2011-08-08 09:30:00,55.31,55.96,55.08,55.9,57200.0,40.0363,40.5068,39.8699,40.4634,57200.0
2011-08-08 09:40:00,55.95,55.95,55.62,55.7,110100.0,40.4996,40.4996,40.2607,40.3186,110100.0
2011-08-08 09:50:00,55.72,56.07,55.51,56.01,83900.0,40.3331,40.5865,40.1811,40.543,83900.0
2011-08-08 10:00:00,56.0,56.17,55.88,55.97,51300.0,40.5358,40.6589,40.4489,40.5141,51300.0
2011-08-08 10:10:00,55.98,56.0,55.8,55.97,114700.0,40.5213,40.5358,40.391,40.5141,114700.0
2011-08-08 10:20:00,55.95,56.08,55.9,55.91,170600.0,40.4996,40.5937,40.4634,40.4706,170600.0
2011-08-08 10:30:00,55.9,55.97,55.82,55.93,124200.0,40.4634,40.5141,40.4055,40.4851,124200.0
2011-08-08 10:40:00,55.94,56.35,55.93,56.31,129600.0,40.4924,40.7891,40.4851,40.7602,129600.0
2011-08-08 10:50:00,56.28,56.31,56.15,56.19,96400.0,40.7385,40.7602,40.6444,40.6733,96400.0
2011-08-08 11:00:00,56.18,56.6,56.06,56.58,116100.0,40.6661,40.9701,40.5792,40.9556,116100.0
2011-08-08 11:10:00,56.57,56.85,56.57,56.64,90900.0,40.9484,41.1511,40.9484,40.9991,90900.0
2011-08-08 11:20:00,56.65,56.76,56.6,56.66,98700.0,41.0063,41.0859,40.9701,41.0135,98700.0
2011-08-08 11:30:00,56.62,56.79,56.54,56.77,71800.0,40.9846,41.1076,40.9267,41.0932,71800.0
2011-08-08 11:40:00,56.76,56.79,56.46,56.51,34400.0,41.0859,41.1076,40.8688,40.905,34400.0
2011-08-08 11:50:00,56.5,56.52,56.25,56.35,81200.0,40.8977,40.9122,40.7168,40.7891,81200.0
2011-08-08 12:00:00,56.34,56.34,56.04,56.18,74700.0,40.7819,40.7819,40.5648,40.6661,74700.0
2011-08-08 12:10:00,56.15,56.29,56.13,56.16,26000.0,40.6444,40.7457,40.6299,40.6516,26000.0
2011-08-08 12:20:00,56.12,56.23,56.06,56.17,30000.0,40.6227,40.7023,40.5792,40.6589,30000.0
2011-08-08 12:30:00,56.15,56.29,56.12,56.19,47700.0,40.6444,40.7457,40.6227,40.6733,47700.0
2011-08-08 12:40:00,56.17,56.32,56.15,56.2,43200.0,40.6589,40.7674,40.6444,40.6806,43200.0
2011-08-08 12:50:00,56.19,56.22,56.06,56.12,52400.0,40.6733,40.695,40.5792,40.6227,52400.0
2011-08-08 13:00:00,56.14,56.19,56.07,56.11,49400.0,40.6371,40.6733,40.5865,40.6154,49400.0
2011-08-08 13:10:00,56.11,56.16,56.05,56.12,85400.0,40.6154,40.6516,40.572,40.6227,85400.0
2011-08-08 13:20:00,56.12,56.27,56.11,56.16,33800.0,40.6227,40.7312,40.6154,40.6516,33800.0
2011-08-08 13:30:00,56.18,56.18,56.06,56.09,92500.0,40.6661,40.6661,40.5792,40.6009,92500.0
2011-08-08 13:40:00,56.09,56.19,56.01,56.1,81900.0,40.6009,40.6733,40.543,40.6082,81900.0
2011-08-08 13:50:00,56.1,56.2,55.93,56.01,95800.0,40.6082,40.6806,40.4851,40.543,95800.0
2011-08-08 14:00:00,56.02,56.1,55.92,56.01,115200.0,40.5503,40.6082,40.4779,40.543,115200.0
2011-08-08 14:10:00,56.01,56.09,55.69,55.81,193800.0,40.543,40.6009,40.3114,40.3983,193800.0
2011-08-08 14:20:00,55.81,56.04,55.35,55.59,442500.0,40.3983,40.5648,40.0653,40.239,442500.0
2011-08-08 14:30:00,55.58,55.77,55.44,55.45,361200.0,40.2318,40.3693,40.1304,40.1377,361200.0
2011-08-08 14:40:00,55.46,55.62,55.19,55.27,88100.0,40.1449,40.2607,39.9495,40.0074,88100.0
2011-08-08 14:50:00,55.28,55.39,55.09,55.21,39800.0,40.0146,40.0942,39.8771,39.964,39800.0
2011-08-08 15:00:00,55.22,55.54,55.21,55.54,51600.0,39.9712,40.2028,39.964,40.2028,51600.0
2011-08-08 15:10:00,55.54,55.79,55.38,55.67,71400.0,40.2028,40.3838,40.087,40.2969,71400.0
2011-08-08 15:20:00,55.67,55.67,55.1,55.14,147700.0,40.2969,40.2969,39.8843,39.9133,147700.0
2011-08-08 15:30:00,55.12,55.21,54.93,55.05,113200.0,39.8988,39.964,39.7613,39.8481,113200.0
2011-08-08 15:40:00,55.05,55.16,54.5,54.69,112700.0,39.8481,39.9278,39.45,39.5875,112700.0
2011-08-08 15:50:00,54.68,55.02,54.59,54.62,212000.0,39.5803,39.8264,39.5152,39.5369,212000.0
2011-08-09 09:30:00,54.84,55.23,54.73,55.0,127100.0,39.6961,39.9784,39.6165,39.8119,127100.0
2011-08-09 09:40:00,55.0,55.28,54.95,55.0,138300.0,39.8119,40.0146,39.7758,39.8119,138300.0
2011-08-09 09:50:00,54.98,55.2,54.98,55.1,44100.0,39.7975,39.9567,39.7975,39.8843,44100.0
2011-08-09 10:00:00,55.11,55.43,55.1,55.19,92500.0,39.8916,40.1232,39.8843,39.9495,92500.0
2011-08-09 10:10:00,55.18,55.4,55.02,55.22,80600.0,39.9422,40.1015,39.8264,39.9712,80600.0
2011-08-09 10:20:00,55.19,55.35,55.05,55.35,67200.0,39.9495,40.0653,39.8481,40.0653,67200.0
2011-08-09 10:30:00,55.37,55.4,55.19,55.21,35600.0,40.0798,40.1015,39.9495,39.964,35600.0
2011-08-09 10:40:00,55.19,55.27,55.1,55.11,96800.0,39.9495,40.0074,39.8843,39.8916,96800.0
2011-08-09 10:50:00,55.11,55.15,54.98,55.07,126200.0,39.8916,39.9205,39.7975,39.8626,126200.0
2011-08-09 11:00:00,55.05,55.06,54.84,54.99,89600.0,39.8481,39.8554,39.6961,39.8047,89600.0
2011-08-09 11:10:00,54.97,55.05,54.86,55.01,95700.0,39.7902,39.8481,39.7106,39.8192,95700.0
2011-08-09 11:20:00,55.01,55.12,54.97,55.12,39900.0,39.8192,39.8988,39.7902,39.8988,39900.0
2011-08-09 11:30:00,55.13,55.15,54.97,55.0,63900.0,39.906,39.9205,39.7902,39.8119,63900.0
2011-08-09 11:40:00,54.97,55.07,54.97,55.02,75300.0,39.7902,39.8626,39.7902,39.8264,75300.0
2011-08-09 11:50:00,55.03,55.12,55.01,55.05,28400.0,39.8337,39.8988,39.8192,39.8481,28400.0
2011-08-09 12:00:00,55.05,55.16,55.0,55.09,26800.0,39.8481,39.9278,39.8119,39.8771,26800.0
2011-08-09 12:10:00,55.09,55.11,55.02,55.1,29900.0,39.8771,39.8916,39.8264,39.8843,29900.0
2011-08-09 12:20:00,55.1,55.2,55.07,55.12,28600.0,39.8843,39.9567,39.8626,39.8988,28600.0
2011-08-09 12:30:00,55.11,55.25,55.1,55.25,12100.0,39.8916,39.9929,39.8843,39.9929,12100.0
2011-08-09 12:40:00,55.23,55.25,55.05,55.05,24400.0,39.9784,39.9929,39.8481,39.8481,24400.0
2011-08-09 12:50:00,55.02,55.14,54.99,55.02,16900.0,39.8264,39.9133,39.8047,39.8264,16900.0
2011-08-09 13:00:00,55.0,55.07,54.97,55.03,65100.0,39.8119,39.8626,39.7902,39.8337,65100.0
2011-08-09 13:10:00,55.06,55.14,55.03,55.1,42700.0,39.8554,39.9133,39.8337,39.8843,42700.0
2011-08-09 13:20:00,55.08,55.14,55.0,55.0,41700.0,39.8699,39.9133,39.8119,39.8119,41700.0
2011-08-09 13:30:00,55.0,55.01,54.87,54.93,47000.0,39.8119,39.8192,39.7178,39.7613,47000.0
2011-08-09 13:40:00,54.92,55.01,54.89,54.97,23900.0,39.754,39.8192,39.7323,39.7902,23900.0
2011-08-09 13:50:00,54.95,55.0,54.75,54.95,33800.0,39.7758,39.8119,39.631,39.7758,33800.0
2011-08-09 14:00:00,54.94,55.04,54.82,54.84,35800.0,39.7685,39.8409,39.6816,39.6961,35800.0
2011-08-09 14:10:00,54.86,55.24,54.66,54.81,84500.0,39.7106,39.9857,39.5658,39.6744,84500.0
2011-08-09 14:20:00,54.8,55.0,54.29,54.85,116300.0,39.6672,39.8119,39.298,39.7034,116300.0
2011-08-09 14:30:00,54.84,54.9,54.38,54.41,87600.0,39.6961,39.7396,39.3632,39.3849,87600.0
2011-08-09 14:40:00,54.41,54.45,53.83,54.29,121100.0,39.3849,39.4138,38.965,39.298,121100.0
2011-08-09 14:50:00,54.29,54.81,54.29,54.61,93400.0,39.298,39.6744,39.298,39.5296,93400.0
2011-08-09 15:00:00,54.38,54.67,54.21,54.56,72000.0,39.3632,39.5731,39.2401,39.4934,72000.0
2011-08-09 15:10:00,54.56,55.3,54.55,55.08,68600.0,39.4934,40.0291,39.4862,39.8699,68600.0
2011-08-09 15:20:00,55.11,55.32,54.91,55.27,45000.0,39.8916,40.0436,39.7468,40.0074,45000.0
2011-08-09 15:30:00,55.27,55.34,55.01,55.31,69000.0,40.0074,40.0581,39.8192,40.0363,69000.0
2011-08-09 15:40:00,55.35,56.03,55.27,55.93,104600.0,40.0653,40.5575,40.0074,40.4851,104600.0
2011-08-09 15:50:00,55.9,56.28,55.84,56.24,133900.0,40.4634,40.7385,40.42,40.7095,133900.0
2011-08-10 09:30:00,55.66,55.86,55.38,55.64,25200.0,40.2897,40.4345,40.087,40.2752,25200.0
2011-08-10 09:40:00,55.63,55.87,55.62,55.78,30100.0,40.268,40.4417,40.2607,40.3765,30100.0
2011-08-10 09:50:00,55.79,55.88,55.6,55.65,32900.0,40.3838,40.4489,40.2463,40.2824,32900.0
2011-08-10 10:00:00,55.65,55.92,55.54,55.8,83500.0,40.2824,40.4779,40.2028,40.391,83500.0
2011-08-10 10:10:00,55.78,55.8,55.33,55.58,51800.0,40.3765,40.391,40.0508,40.2318,51800.0
2011-08-10 10:20:00,55.6,55.66,55.33,55.44,39700.0,40.2463,40.2897,40.0508,40.1304,39700.0
2011-08-10 10:30:00,55.46,55.85,55.37,55.61,53800.0,40.1449,40.4272,40.0798,40.2535,53800.0
2011-08-10 10:40:00,55.63,55.85,55.51,55.56,54300.0,40.268,40.4272,40.1811,40.2173,54300.0
2011-08-10 10:50:00,55.56,55.57,55.35,55.48,30800.0,40.2173,40.2245,40.0653,40.1594,30800.0
2011-08-10 11:00:00,55.46,55.46,55.09,55.17,36100.0,40.1449,40.1449,39.8771,39.935,36100.0
2011-08-10 11:10:00,55.16,55.46,55.14,55.3,20300.0,39.9278,40.1449,39.9133,40.0291,20300.0
2011-08-10 11:20:00,55.3,55.3,54.98,55.01,47200.0,40.0291,40.0291,39.7975,39.8192,47200.0
2011-08-10 11:30:00,55.02,55.14,54.97,55.09,63100.0,39.8264,39.9133,39.7902,39.8771,63100.0
2011-08-10 11:40:00,55.11,55.31,55.03,55.09,24600.0,39.8916,40.0363,39.8337,39.8771,24600.0
2011-08-10 11:50:00,55.1,55.41,55.1,55.22,42100.0,39.8843,40.1087,39.8843,39.9712,42100.0
2011-08-10 12:00:00,55.21,55.35,55.13,55.26,25700.0,39.964,40.0653,39.906,40.0001,25700.0
2011-08-10 12:10:00,55.26,55.36,55.23,55.33,28800.0,40.0001,40.0725,39.9784,40.0508,28800.0
2011-08-10 12:20:00,55.36,55.36,55.0,55.01,29500.0,40.0725,40.0725,39.8119,39.8192,29500.0
2011-08-10 12:30:00,55.01,55.21,54.96,55.0,26700.0,39.8192,39.964,39.783,39.8119,26700.0
2011-08-10 12:40:00,55.01,55.15,54.98,55.04,40000.0,39.8192,39.9205,39.7975,39.8409,40000.0
2011-08-10 12:50:00,55.04,55.32,55.04,55.28,19700.0,39.8409,40.0436,39.8409,40.0146,19700.0
2011-08-10 13:00:00,55.26,55.31,55.15,55.23,28400.0,40.0001,40.0363,39.9205,39.9784,28400.0
2011-08-10 13:10:00,55.22,55.27,55.06,55.06,26200.0,39.9712,40.0074,39.8554,39.8554,26200.0
2011-08-10 13:20:00,55.06,55.26,54.93,55.22,53800.0,39.8554,40.0001,39.7613,39.9712,53800.0
2011-08-10 13:30:00,55.16,55.29,55.13,55.21,37400.0,39.9278,40.0219,39.906,39.964,37400.0
2011-08-10 13:40:00,55.21,55.5,55.17,55.45,47600.0,39.964,40.1739,39.935,40.1377,47600.0
2011-08-10 13:50:00,55.44,55.53,55.36,55.48,37800.0,40.1304,40.1956,40.0725,40.1594,37800.0
2011-08-10 14:00:00,55.48,55.67,55.38,55.64,45200.0,40.1594,40.2969,40.087,40.2752,45200.0
2011-08-10 14:10:00,55.64,56.01,55.63,55.97,173900.0,40.2752,40.543,40.268,40.5141,173900.0
2011-08-10 14:20:00,55.98,56.05,55.84,55.95,77800.0,40.5213,40.572,40.42,40.4996,77800.0
2011-08-10 14:30:00,55.94,55.99,55.88,55.94,53200.0,40.4924,40.5286,40.4489,40.4924,53200.0
2011-08-10 14:40:00,55.94,56.02,55.79,55.8,116600.0,40.4924,40.5503,40.3838,40.391,116600.0
2011-08-10 14:50:00,55.8,55.8,55.65,55.75,80500.0,40.391,40.391,40.2824,40.3548,80500.0
2011-08-10 15:00:00,55.75,55.76,55.38,55.41,72300.0,40.3548,40.3621,40.087,40.1087,72300.0
2011-08-10 15:10:00,55.4,55.53,55.27,55.35,52400.0,40.1015,40.1956,40.0074,40.0653,52400.0
2011-08-10 15:20:00,55.35,55.63,55.3,55.31,59000.0,40.0653,40.268,40.0291,40.0363,59000.0
2011-08-10 15:30:00,55.33,55.35,54.99,55.19,105700.0,40.0508,40.0653,39.8047,39.9495,105700.0
2011-08-10 15:40:00,55.21,55.41,54.94,55.01,185600.0,39.964,40.1087,39.7685,39.8192,185600.0
2011-08-10 15:50:00,55.02,55.07,54.44,54.74,303600.0,39.8264,39.8626,39.4066,39.6237,303600.0
2011-08-11 09:30:00,54.8,55.09,54.75,54.8,52000.0,39.6672,39.8771,39.631,39.6672,52000.0
2011-08-11 09:40:00,54.81,54.89,54.49,54.53,50300.0,39.6744,39.7323,39.4428,39.4717,50300.0
2011-08-11 09:50:00,54.52,54.66,54.43,54.66,47900.0,39.4645,39.5658,39.3993,39.5658,47900.0
2011-08-11 10:00:00,54.65,54.79,54.57,54.67,24400.0,39.5586,39.6599,39.5007,39.5731,24400.0
2011-08-11 10:10:00,54.67,54.78,54.45,54.75,39500.0,39.5731,39.6527,39.4138,39.631,39500.0
2011-08-11 10:20:00,54.76,54.79,54.55,54.59,48900.0,39.6382,39.6599,39.4862,39.5152,48900.0
2011-08-11 10:30:00,54.6,54.82,54.58,54.81,89300.0,39.5224,39.6816,39.5079,39.6744,89300.0
2011-08-11 10:40:00,54.8,55.0,54.74,54.98,37400.0,39.6672,39.8119,39.6237,39.7975,37400.0
2011-08-11 10:50:00,54.99,55.08,54.92,54.92,33000.0,39.8047,39.8699,39.754,39.754,33000.0
2011-08-11 11:00:00,54.94,55.16,54.89,55.09,46400.0,39.7685,39.9278,39.7323,39.8771,46400.0
2011-08-11 11:10:00,55.08,55.08,54.91,55.0,65100.0,39.8699,39.8699,39.7468,39.8119,65100.0
2011-08-11 11:20:00,55.01,55.16,54.91,55.16,43100.0,39.8192,39.9278,39.7468,39.9278,43100.0
2011-08-11 11:30:00,55.13,55.2,54.86,54.9,32500.0,39.906,39.9567,39.7106,39.7396,32500.0
2011-08-11 11:40:00,54.9,55.15,54.9,55.07,26200.0,39.7396,39.9205,39.7396,39.8626,26200.0
2011-08-11 11:50:00,55.07,55.24,55.01,55.01,32300.0,39.8626,39.9857,39.8192,39.8192,32300.0
2011-08-11 12:00:00,55.02,55.14,54.98,55.08,25700.0,39.8264,39.9133,39.7975,39.8699,25700.0
2011-08-11 12:10:00,55.07,55.14,54.98,55.06,18700.0,39.8626,39.9133,39.7975,39.8554,18700.0
2011-08-11 12:20:00,55.05,55.12,55.01,55.1,10900.0,39.8481,39.8988,39.8192,39.8843,10900.0
2011-08-11 12:30:00,55.09,55.14,55.04,55.09,21200.0,39.8771,39.9133,39.8409,39.8771,21200.0
2011-08-11 12:40:00,55.11,55.38,55.11,55.3,19300.0,39.8916,40.087,39.8916,40.0291,19300.0
2011-08-11 12:50:00,55.31,55.64,55.29,55.53,27800.0,40.0363,40.2752,40.0219,40.1956,27800.0
2011-08-11 13:00:00,55.55,55.58,55.4,55.44,41500.0,40.2101,40.2318,40.1015,40.1304,41500.0
2011-08-11 13:10:00,55.48,55.56,55.34,55.34,26300.0,40.1594,40.2173,40.0581,40.0581,26300.0
2011-08-11 13:20:00,55.33,55.48,55.31,55.41,19900.0,40.0508,40.1594,40.0363,40.1087,19900.0
2011-08-11 13:30:00,55.39,55.42,55.2,55.21,53100.0,40.0942,40.116,39.9567,39.964,53100.0
2011-08-11 13:40:00,55.2,55.25,55.03,55.1,24700.0,39.9567,39.9929,39.8337,39.8843,24700.0
2011-08-11 13:50:00,55.11,55.34,55.05,55.34,20100.0,39.8916,40.0581,39.8481,40.0581,20100.0
2011-08-11 14:00:00,55.33,55.36,55.29,55.32,20800.0,40.0508,40.0725,40.0219,40.0436,20800.0
2011-08-11 14:10:00,55.32,55.43,55.32,55.36,34000.0,40.0436,40.1232,40.0436,40.0725,34000.0
2011-08-11 14:20:00,55.37,55.55,55.37,55.48,33600.0,40.0798,40.2101,40.0798,40.1594,33600.0
2011-08-11 14:30:00,55.49,55.49,55.33,55.42,27000.0,40.1666,40.1666,40.0508,40.116,27000.0
2011-08-11 14:40:00,55.42,55.55,55.36,55.46,30800.0,40.116,40.2101,40.0725,40.1449,30800.0
2011-08-11 14:50:00,55.44,55.61,55.4,55.59,33500.0,40.1304,40.2535,40.1015,40.239,33500.0
2011-08-11 15:00:00,55.59,55.78,55.56,55.69,34300.0,40.239,40.3765,40.2173,40.3114,34300.0
2011-08-11 15:10:00,55.69,55.85,55.69,55.82,34100.0,40.3114,40.4272,40.3114,40.4055,34100.0
2011-08-11 15:20:00,55.83,55.93,55.82,55.93,48500.0,40.4127,40.4851,40.4055,40.4851,48500.0
2011-08-11 15:30:00,55.94,56.18,55.9,56.11,52200.0,40.4924,40.6661,40.4634,40.6154,52200.0
2011-08-11 15:40:00,56.12,56.33,56.11,56.2,108400.0,40.6227,40.7747,40.6154,40.6806,108400.0
2011-08-11 15:50:00,56.19,56.19,55.77,55.78,169900.0,40.6733,40.6733,40.3693,40.3765,169900.0
2011-08-12 09:30:00,56.14,56.38,55.95,56.15,23500.0,40.6371,40.8109,40.4996,40.6444,23500.0
2011-08-12 09:40:00,56.15,56.2,55.95,56.19,15600.0,40.6444,40.6806,40.4996,40.6733,15600.0
2011-08-12 09:50:00,56.18,56.22,55.74,55.86,31800.0,40.6661,40.695,40.3476,40.4345,31800.0
2011-08-12 10:00:00,55.84,55.84,55.51,55.53,44700.0,40.42,40.42,40.1811,40.1956,44700.0
2011-08-12 10:10:00,55.57,55.7,55.53,55.6,62300.0,40.2245,40.3186,40.1956,40.2463,62300.0
2011-08-12 10:20:00,55.6,55.64,55.49,55.62,61300.0,40.2463,40.2752,40.1666,40.2607,61300.0
2011-08-12 10:30:00,55.62,55.9,55.59,55.9,55100.0,40.2607,40.4634,40.239,40.4634,55100.0
2011-08-12 10:40:00,55.9,55.9,55.65,55.65,16200.0,40.4634,40.4634,40.2824,40.2824,16200.0
2011-08-12 10:50:00,55.64,55.81,55.58,55.8,15800.0,40.2752,40.3983,40.2318,40.391,15800.0
2011-08-12 11:00:00,55.79,55.87,55.75,55.84,21400.0,40.3838,40.4417,40.3548,40.42,21400.0
2011-08-12 11:10:00,55.84,55.86,55.76,55.8,44200.0,40.42,40.4345,40.3621,40.391,44200.0
2011-08-12 11:20:00,55.79,55.91,55.77,55.9,37700.0,40.3838,40.4706,40.3693,40.4634,37700.0
2011-08-12 11:30:00,55.87,55.91,55.82,55.82,40500.0,40.4417,40.4706,40.4055,40.4055,40500.0
2011-08-12 11:40:00,55.82,55.91,55.82,55.87,82200.0,40.4055,40.4706,40.4055,40.4417,82200.0
2011-08-12 11:50:00,55.88,55.9,55.79,55.84,55600.0,40.4489,40.4634,40.3838,40.42,55600.0
2011-08-12 12:00:00,55.86,55.89,55.74,55.74,89300.0,40.4345,40.4562,40.3476,40.3476,89300.0
2011-08-12 12:10:00,55.74,55.78,55.7,55.75,50700.0,40.3476,40.3765,40.3186,40.3548,50700.0
2011-08-12 12:20:00,55.76,55.77,55.55,55.56,32600.0,40.3621,40.3693,40.2101,40.2173,32600.0
2011-08-12 12:30:00,55.56,55.58,55.51,55.55,40400.0,40.2173,40.2318,40.1811,40.2101,40400.0
2011-08-12 12:40:00,55.55,55.57,55.52,55.53,27900.0,40.2101,40.2245,40.1883,40.1956,27900.0
2011-08-12 12:50:00,55.53,55.58,55.53,55.57,33100.0,40.1956,40.2318,40.1956,40.2245,33100.0
2011-08-12 13:00:00,55.57,55.57,55.49,55.52,120500.0,40.2245,40.2245,40.1666,40.1883,120500.0
2011-08-12 13:10:00,55.52,55.6,55.52,55.59,71400.0,40.1883,40.2463,40.1883,40.239,71400.0
2011-08-12 13:20:00,55.59,55.64,55.54,55.61,36200.0,40.239,40.2752,40.2028,40.2535,36200.0
2011-08-12 13:30:00,55.62,55.83,55.6,55.82,24800.0,40.2607,40.4127,40.2463,40.4055,24800.0
2011-08-12 13:40:00,55.84,55.95,55.84,55.9,33700.0,40.42,40.4996,40.42,40.4634,33700.0
2011-08-12 13:50:00,55.9,55.93,55.89,55.92,16100.0,40.4634,40.4851,40.4562,40.4779,16100.0
2011-08-12 14:00:00,55.92,55.98,55.9,55.97,34900.0,40.4779,40.5213,40.4634,40.5141,34900.0
2011-08-12 14:10:00,55.98,56.02,55.78,55.83,91800.0,40.5213,40.5503,40.3765,40.4127,91800.0
2011-08-12 14:20:00,55.83,55.84,55.72,55.81,23100.0,40.4127,40.42,40.3331,40.3983,23100.0
2011-08-12 14:30:00,55.81,55.85,55.73,55.73,23300.0,40.3983,40.4272,40.3404,40.3404,23300.0
2011-08-12 14:40:00,55.73,55.9,55.72,55.88,19200.0,40.3404,40.4634,40.3331,40.4489,19200.0
2011-08-12 14:50:00,55.87,55.91,55.83,55.88,21300.0,40.4417,40.4706,40.4127,40.4489,21300.0
2011-08-12 15:00:00,55.89,55.93,55.83,55.85,35600.0,40.4562,40.4851,40.4127,40.4272,35600.0
2011-08-12 15:10:00,55.85,55.92,55.79,55.9,65600.0,40.4272,40.4779,40.3838,40.4634,65600.0
2011-08-12 15:20:00,55.92,56.02,55.88,55.89,54300.0,40.4779,40.5503,40.4489,40.4562,54300.0
2011-08-12 15:30:00,55.89,55.93,55.71,55.83,81100.0,40.4562,40.4851,40.3259,40.4127,81100.0
2011-08-12 15:40:00,55.82,55.9,55.76,55.8,92500.0,40.4055,40.4634,40.3621,40.391,92500.0
2011-08-12 15:50:00,55.8,55.84,55.73,55.82,130300.0,40.391,40.42,40.3404,40.4055,130300.0
2011-08-15 09:30:00,56.1,56.27,55.71,55.79,23900.0,40.6082,40.7312,40.3259,40.3838,23900.0
2011-08-15 09:40:00,55.77,55.97,55.71,55.97,28600.0,40.3693,40.5141,40.3259,40.5141,28600.0
2011-08-15 09:50:00,55.97,56.3,55.96,56.29,27700.0,40.5141,40.753,40.5068,40.7457,27700.0
2011-08-15 10:00:00,56.28,56.29,56.04,56.1,40800.0,40.7385,40.7457,40.5648,40.6082,40800.0
2011-08-15 10:10:00,56.1,56.34,56.09,56.31,31100.0,40.6082,40.7819,40.6009,40.7602,31100.0
2011-08-15 10:20:00,56.3,56.4,56.26,56.4,30500.0,40.753,40.8253,40.724,40.8253,30500.0
2011-08-15 10:30:00,56.43,56.52,56.4,56.47,15600.0,40.8471,40.9122,40.8253,40.876,15600.0
2011-08-15 10:40:00,56.47,56.48,56.28,56.29,21700.0,40.876,40.8832,40.7385,40.7457,21700.0
2011-08-15 10:50:00,56.27,56.42,56.25,56.26,32500.0,40.7312,40.8398,40.7168,40.724,32500.0
2011-08-15 11:00:00,56.26,56.31,56.21,56.21,13000.0,40.724,40.7602,40.6878,40.6878,13000.0
2011-08-15 11:10:00,56.23,56.26,56.07,56.09,19200.0,40.7023,40.724,40.5865,40.6009,19200.0
2011-08-15 11:20:00,56.1,56.28,56.09,56.26,22200.0,40.6082,40.7385,40.6009,40.724,22200.0
2011-08-15 11:30:00,56.27,56.27,56.13,56.24,17600.0,40.7312,40.7312,40.6299,40.7095,17600.0
2011-08-15 11:40:00,56.24,56.35,56.24,56.26,40400.0,40.7095,40.7891,40.7095,40.724,40400.0
2011-08-15 11:50:00,56.28,56.36,56.26,56.26,10400.0,40.7385,40.7964,40.724,40.724,10400.0
2011-08-15 12:00:00,56.27,56.46,56.26,56.42,27500.0,40.7312,40.8688,40.724,40.8398,27500.0
2011-08-15 12:10:00,56.43,56.47,56.42,56.43,9900.0,40.8471,40.876,40.8398,40.8471,9900.0
2011-08-15 12:20:00,56.41,56.54,56.41,56.54,13300.0,40.8326,40.9267,40.8326,40.9267,13300.0
2011-08-15 12:30:00,56.55,56.58,56.52,56.56,6600.0,40.9339,40.9556,40.9122,40.9412,6600.0
2011-08-15 12:40:00,56.57,56.69,56.57,56.67,12500.0,40.9484,41.0353,40.9484,41.0208,12500.0
2011-08-15 12:50:00,56.66,56.7,56.58,56.61,15300.0,41.0135,41.0425,40.9556,40.9773,15300.0
2011-08-15 13:00:00,56.61,56.63,56.54,56.56,20300.0,40.9773,40.9918,40.9267,40.9412,20300.0
2011-08-15 13:10:00,56.54,56.55,56.43,56.47,13400.0,40.9267,40.9339,40.8471,40.876,13400.0
2011-08-15 13:20:00,56.47,56.52,56.46,56.51,15400.0,40.876,40.9122,40.8688,40.905,15400.0
2011-08-15 13:30:00,56.51,56.53,56.47,56.48,24600.0,40.905,40.9194,40.876,40.8832,24600.0
2011-08-15 13:40:00,56.48,56.58,56.46,56.53,43100.0,40.8832,40.9556,40.8688,40.9194,43100.0
2011-08-15 13:50:00,56.52,56.6,56.52,56.58,7400.0,40.9122,40.9701,40.9122,40.9556,7400.0
2011-08-15 14:00:00,56.6,56.61,56.53,56.58,10300.0,40.9701,40.9773,40.9194,40.9556,10300.0
2011-08-15 14:10:00,56.58,56.59,56.55,56.57,12800.0,40.9556,40.9629,40.9339,40.9484,12800.0
2011-08-15 14:20:00,56.58,56.68,56.58,56.66,24000.0,40.9556,41.028,40.9556,41.0135,24000.0
2011-08-15 14:30:00,56.66,56.72,56.6,56.61,40900.0,41.0135,41.057,40.9701,40.9773,40900.0
2011-08-15 14:40:00,56.62,56.69,56.61,56.66,17000.0,40.9846,41.0353,40.9773,41.0135,17000.0
2011-08-15 14:50:00,56.65,56.69,56.63,56.68,16300.0,41.0063,41.0353,40.9918,41.028,16300.0
2011-08-15 15:00:00,56.69,56.74,56.67,56.72,27700.0,41.0353,41.0714,41.0208,41.057,27700.0
2011-08-15 15:10:00,56.74,56.74,56.68,56.71,33200.0,41.0714,41.0714,41.028,41.0497,33200.0
2011-08-15 15:20:00,56.71,56.72,56.56,56.56,46900.0,41.0497,41.057,40.9412,40.9412,46900.0
2011-08-15 15:30:00,56.59,56.68,56.58,56.67,39600.0,40.9629,41.028,40.9556,41.0208,39600.0
2011-08-15 15:40:00,56.67,56.79,56.63,56.72,86300.0,41.0208,41.1076,40.9918,41.057,86300.0
2011-08-15 15:50:00,56.73,56.76,56.63,56.73,131000.0,41.0642,41.0859,40.9918,41.0642,131000.0
2011-08-16 09:30:00,56.56,56.58,56.4,56.48,43100.0,40.9412,40.9556,40.8253,40.8832,43100.0
2011-08-16 09:40:00,56.54,56.54,56.17,56.17,28500.0,40.9267,40.9267,40.6589,40.6589,28500.0
2011-08-16 09:50:00,56.14,56.28,56.05,56.24,15800.0,40.6371,40.7385,40.572,40.7095,15800.0
2011-08-16 10:00:00,56.23,56.33,56.23,56.29,15500.0,40.7023,40.7747,40.7023,40.7457,15500.0
2011-08-16 10:10:00,56.29,56.42,56.29,56.41,20300.0,40.7457,40.8398,40.7457,40.8326,20300.0
2011-08-16 10:20:00,56.42,56.45,56.36,56.42,26900.0,40.8398,40.8615,40.7964,40.8398,26900.0
2011-08-16 10:30:00,56.45,56.45,56.38,56.38,11400.0,40.8615,40.8615,40.8109,40.8109,11400.0
2011-08-16 10:40:00,56.38,56.39,56.29,56.39,25800.0,40.8109,40.8181,40.7457,40.8181,25800.0
2011-08-16 10:50:00,56.39,56.44,56.36,56.36,25100.0,40.8181,40.8543,40.7964,40.7964,25100.0
2011-08-16 11:00:00,56.37,56.4,56.3,56.3,19900.0,40.8036,40.8253,40.753,40.753,19900.0
2011-08-16 11:10:00,56.3,56.31,56.25,56.28,21900.0,40.753,40.7602,40.7168,40.7385,21900.0
2011-08-16 11:20:00,56.28,56.41,56.28,56.4,26600.0,40.7385,40.8326,40.7385,40.8253,26600.0
2011-08-16 11:30:00,56.4,56.45,56.37,56.41,16800.0,40.8253,40.8615,40.8036,40.8326,16800.0
2011-08-16 11:40:00,56.42,56.49,56.4,56.49,13400.0,40.8398,40.8905,40.8253,40.8905,13400.0
2011-08-16 11:50:00,56.47,56.49,56.42,56.47,16700.0,40.876,40.8905,40.8398,40.876,16700.0
2011-08-16 12:00:00,56.5,56.62,56.47,56.62,25000.0,40.8977,40.9846,40.876,40.9846,25000.0
2011-08-16 12:10:00,56.62,56.68,56.47,56.58,52800.0,40.9846,41.028,40.876,40.9556,52800.0
2011-08-16 12:20:00,56.57,56.65,56.4,56.44,31200.0,40.9484,41.0063,40.8253,40.8543,31200.0
2011-08-16 12:30:00,56.44,56.52,56.36,56.48,8900.0,40.8543,40.9122,40.7964,40.8832,8900.0
2011-08-16 12:40:00,56.49,56.52,56.34,56.37,13300.0,40.8905,40.9122,40.7819,40.8036,13300.0
2011-08-16 12:50:00,56.36,56.44,56.31,56.38,11900.0,40.7964,40.8543,40.7602,40.8109,11900.0
2011-08-16 13:00:00,56.39,56.4,56.19,56.3,22800.0,40.8181,40.8253,40.6733,40.753,22800.0
2011-08-16 13:10:00,56.3,56.32,56.26,56.27,13200.0,40.753,40.7674,40.724,40.7312,13200.0
2011-08-16 13:20:00,56.27,56.34,56.23,56.32,20700.0,40.7312,40.7819,40.7023,40.7674,20700.0
2011-08-16 13:30:00,56.32,56.4,56.27,56.36,37800.0,40.7674,40.8253,40.7312,40.7964,37800.0
2011-08-16 13:40:00,56.36,56.46,56.35,56.45,33000.0,40.7964,40.8688,40.7891,40.8615,33000.0
2011-08-16 13:50:00,56.45,56.66,56.45,56.57,33400.0,40.8615,41.0135,40.8615,40.9484,33400.0
2011-08-16 14:00:00,56.57,56.7,56.56,56.67,61600.0,40.9484,41.0425,40.9412,41.0208,61600.0
2011-08-16 14:10:00,56.67,56.72,56.66,56.7,34800.0,41.0208,41.057,41.0135,41.0425,34800.0
2011-08-16 14:20:00,56.69,56.78,56.69,56.77,35400.0,41.0353,41.1004,41.0353,41.0932,35400.0
2011-08-16 14:30:00,56.76,56.76,56.64,56.67,27500.0,41.0859,41.0859,40.9991,41.0208,27500.0
2011-08-16 14:40:00,56.66,56.75,56.66,56.73,37000.0,41.0135,41.0787,41.0135,41.0642,37000.0
2011-08-16 14:50:00,56.74,56.74,56.65,56.67,44600.0,41.0714,41.0714,41.0063,41.0208,44600.0
2011-08-16 15:00:00,56.66,56.76,56.66,56.72,27700.0,41.0135,41.0859,41.0135,41.057,27700.0
2011-08-16 15:10:00,56.73,56.8,56.67,56.79,23600.0,41.0642,41.1149,41.0208,41.1076,23600.0
2011-08-16 15:20:00,56.79,56.86,56.7,56.86,44600.0,41.1076,41.1583,41.0425,41.1583,44600.0
2011-08-16 15:30:00,56.86,56.87,56.81,56.83,27800.0,41.1583,41.1655,41.1221,41.1366,27800.0
2011-08-16 15:40:00,56.83,56.85,56.61,56.65,106100.0,41.1366,41.1511,40.9773,41.0063,106100.0
2011-08-16 15:50:00,56.65,56.67,56.5,56.63,139500.0,41.0063,41.0208,40.8977,40.9918,139500.0
2011-08-17 09:30:00,56.94,57.22,56.78,57.22,30300.0,41.2162,41.4189,41.1004,41.4189,30300.0
2011-08-17 09:40:00,57.16,57.27,57.1,57.2,12400.0,41.3755,41.4551,41.332,41.4044,12400.0
2011-08-17 09:50:00,57.19,57.23,57.11,57.12,25800.0,41.3972,41.4261,41.3393,41.3465,25800.0
2011-08-17 10:00:00,57.13,57.13,56.96,57.02,26900.0,41.3538,41.3538,41.2307,41.2741,26900.0
2011-08-17 10:10:00,57.02,57.09,56.99,57.01,16400.0,41.2741,41.3248,41.2524,41.2669,16400.0
2011-08-17 10:20:00,57.02,57.03,56.95,57.0,19800.0,41.2741,41.2814,41.2235,41.2596,19800.0
2011-08-17 10:30:00,56.99,56.99,56.88,56.93,14400.0,41.2524,41.2524,41.1728,41.209,14400.0
2011-08-17 10:40:00,56.92,57.0,56.92,56.99,12600.0,41.2017,41.2596,41.2017,41.2524,12600.0
2011-08-17 10:50:00,56.99,57.04,56.87,56.91,21800.0,41.2524,41.2886,41.1655,41.1945,21800.0
2011-08-17 11:00:00,56.93,57.01,56.9,57.0,24700.0,41.209,41.2669,41.1873,41.2596,24700.0
2011-08-17 11:10:00,57.01,57.03,56.94,56.94,19600.0,41.2669,41.2814,41.2162,41.2162,19600.0
2011-08-17 11:20:00,56.93,56.97,56.92,56.96,15300.0,41.209,41.2379,41.2017,41.2307,15300.0
2011-08-17 11:30:00,56.96,57.05,56.92,56.92,24000.0,41.2307,41.2958,41.2017,41.2017,24000.0
2011-08-17 11:40:00,56.92,56.95,56.85,56.92,24200.0,41.2017,41.2235,41.1511,41.2017,24200.0
2011-08-17 11:50:00,56.93,56.96,56.76,56.8,21800.0,41.209,41.2307,41.0859,41.1149,21800.0
2011-08-17 12:00:00,56.79,56.8,56.59,56.64,24700.0,41.1076,41.1149,40.9629,40.9991,24700.0
2011-08-17 12:10:00,56.64,56.71,56.62,56.67,17000.0,40.9991,41.0497,40.9846,41.0208,17000.0
2011-08-17 12:20:00,56.67,56.71,56.64,56.71,16200.0,41.0208,41.0497,40.9991,41.0497,16200.0
2011-08-17 12:30:00,56.72,56.81,56.71,56.81,19100.0,41.057,41.1221,41.0497,41.1221,19100.0
2011-08-17 12:40:00,56.81,56.85,56.77,56.78,12300.0,41.1221,41.1511,41.0932,41.1004,12300.0
2011-08-17 12:50:00,56.78,56.79,56.67,56.71,17700.0,41.1004,41.1076,41.0208,41.0497,17700.0
2011-08-17 13:00:00,56.71,56.73,56.62,56.7,34700.0,41.0497,41.0642,40.9846,41.0425,34700.0
2011-08-17 13:10:00,56.74,56.8,56.73,56.8,8200.0,41.0714,41.1149,41.0642,41.1149,8200.0
2011-08-17 13:20:00,56.81,56.82,56.62,56.71,17300.0,41.1221,41.1294,40.9846,41.0497,17300.0
2011-08-17 13:30:00,56.71,56.73,56.63,56.63,9700.0,41.0497,41.0642,40.9918,40.9918,9700.0
2011-08-17 13:40:00,56.63,56.64,56.5,56.58,23900.0,40.9918,40.9991,40.8977,40.9556,23900.0
2011-08-17 13:50:00,56.58,56.63,56.56,56.58,23400.0,40.9556,40.9918,40.9412,40.9556,23400.0
2011-08-17 14:00:00,56.59,56.62,56.55,56.56,23100.0,40.9629,40.9846,40.9339,40.9412,23100.0
2011-08-17 14:10:00,56.57,56.58,56.55,56.55,16800.0,40.9484,40.9556,40.9339,40.9339,16800.0
2011-08-17 14:20:00,56.56,56.58,56.49,56.51,24300.0,40.9412,40.9556,40.8905,40.905,24300.0
2011-08-17 14:30:00,56.52,56.57,56.45,56.45,20200.0,40.9122,40.9484,40.8615,40.8615,20200.0
2011-08-17 14:40:00,56.46,56.53,56.44,56.5,13500.0,40.8688,40.9194,40.8543,40.8977,13500.0
2011-08-17 14:50:00,56.52,56.61,56.49,56.61,18300.0,40.9122,40.9773,40.8905,40.9773,18300.0
2011-08-17 15:00:00,56.62,56.72,56.57,56.7,17900.0,40.9846,41.057,40.9484,41.0425,17900.0
2011-08-17 15:10:00,56.7,56.77,56.65,56.72,14400.0,41.0425,41.0932,41.0063,41.057,14400.0
2011-08-17 15:20:00,56.73,56.78,56.69,56.76,17400.0,41.0642,41.1004,41.0353,41.0859,17400.0
2011-08-17 15:30:00,56.77,56.78,56.7,56.71,20200.0,41.0932,41.1004,41.0425,41.0497,20200.0
2011-08-17 15:40:00,56.7,56.77,56.67,56.76,34000.0,41.0425,41.0932,41.0208,41.0859,34000.0
2011-08-17 15:50:00,56.77,56.8,56.71,56.76,64400.0,41.0932,41.1149,41.0497,41.0859,64400.0
2011-08-18 09:30:00,55.91,56.17,55.89,56.1,24100.0,40.4706,40.6589,40.4562,40.6082,24100.0
2011-08-18 09:40:00,56.1,56.13,55.93,55.98,9700.0,40.6082,40.6299,40.4851,40.5213,9700.0
2011-08-18 09:50:00,55.93,56.06,55.92,56.06,10400.0,40.4851,40.5792,40.4779,40.5792,10400.0
2011-08-18 10:00:00,56.03,56.03,55.29,55.71,113600.0,40.5575,40.5575,40.0219,40.3259,113600.0
2011-08-18 10:10:00,55.68,55.95,55.56,55.85,25100.0,40.3042,40.4996,40.2173,40.4272,25100.0
2011-08-18 10:20:00,55.83,55.99,55.64,55.96,20400.0,40.4127,40.5286,40.2752,40.5068,20400.0
2011-08-18 10:30:00,55.96,55.96,55.77,55.85,12100.0,40.5068,40.5068,40.3693,40.4272,12100.0
2011-08-18 10:40:00,55.83,55.85,55.62,55.81,36500.0,40.4127,40.4272,40.2607,40.3983,36500.0
2011-08-18 10:50:00,55.83,55.91,55.78,55.83,19800.0,40.4127,40.4706,40.3765,40.4127,19800.0
2011-08-18 11:00:00,55.82,55.83,55.49,55.51,26100.0,40.4055,40.4127,40.1666,40.1811,26100.0
2011-08-18 11:10:00,55.5,55.61,55.43,55.54,27300.0,40.1739,40.2535,40.1232,40.2028,27300.0
2011-08-18 11:20:00,55.53,55.72,55.52,55.65,49200.0,40.1956,40.3331,40.1883,40.2824,49200.0
2011-08-18 11:30:00,55.65,55.84,55.65,55.71,21400.0,40.2824,40.42,40.2824,40.3259,21400.0
2011-08-18 11:40:00,55.69,55.83,55.69,55.81,15000.0,40.3114,40.4127,40.3114,40.3983,15000.0
2011-08-18 11:50:00,55.82,55.86,55.75,55.85,6200.0,40.4055,40.4345,40.3548,40.4272,6200.0
2011-08-18 12:00:00,55.85,55.85,55.65,55.65,11900.0,40.4272,40.4272,40.2824,40.2824,11900.0
2011-08-18 12:10:00,55.65,55.75,55.64,55.75,14500.0,40.2824,40.3548,40.2752,40.3548,14500.0
2011-08-18 12:20:00,55.74,55.78,55.68,55.73,10400.0,40.3476,40.3765,40.3042,40.3404,10400.0
2011-08-18 12:30:00,55.74,55.8,55.64,55.65,17300.0,40.3476,40.391,40.2752,40.2824,17300.0
2011-08-18 12:40:00,55.66,55.7,55.61,55.62,9400.0,40.2897,40.3186,40.2535,40.2607,9400.0
2011-08-18 12:50:00,55.61,55.64,55.59,55.61,11500.0,40.2535,40.2752,40.239,40.2535,11500.0
2011-08-18 13:00:00,55.59,55.66,55.52,55.57,16600.0,40.239,40.2897,40.1883,40.2245,16600.0
2011-08-18 13:10:00,55.55,55.58,55.51,55.56,29800.0,40.2101,40.2318,40.1811,40.2173,29800.0
2011-08-18 13:20:00,55.56,55.66,55.54,55.65,12500.0,40.2173,40.2897,40.2028,40.2824,12500.0
2011-08-18 13:30:00,55.63,55.67,55.38,55.39,45200.0,40.268,40.2969,40.087,40.0942,45200.0
2011-08-18 13:40:00,55.39,55.55,55.39,55.52,40600.0,40.0942,40.2101,40.0942,40.1883,40600.0
2011-08-18 13:50:00,55.54,55.6,55.38,55.44,20700.0,40.2028,40.2463,40.087,40.1304,20700.0
2011-08-18 14:00:00,55.44,55.71,55.44,55.58,39300.0,40.1304,40.3259,40.1304,40.2318,39300.0
2011-08-18 14:10:00,55.58,55.76,55.56,55.68,26300.0,40.2318,40.3621,40.2173,40.3042,26300.0
2011-08-18 14:20:00,55.69,55.85,55.69,55.71,33500.0,40.3114,40.4272,40.3114,40.3259,33500.0
2011-08-18 14:30:00,55.71,55.76,55.63,55.7,38400.0,40.3259,40.3621,40.268,40.3186,38400.0
2011-08-18 14:40:00,55.7,55.7,55.58,55.63,45600.0,40.3186,40.3186,40.2318,40.268,45600.0
2011-08-18 14:50:00,55.63,55.66,55.44,55.44,45600.0,40.268,40.2897,40.1304,40.1304,45600.0
2011-08-18 15:00:00,55.44,55.47,55.23,55.4,54700.0,40.1304,40.1522,39.9784,40.1015,54700.0
2011-08-18 15:10:00,55.4,55.5,55.32,55.36,39500.0,40.1015,40.1739,40.0436,40.0725,39500.0
2011-08-18 15:20:00,55.34,55.56,55.34,55.56,38700.0,40.0581,40.2173,40.0581,40.2173,38700.0
2011-08-18 15:30:00,55.55,55.57,55.38,55.45,211100.0,40.2101,40.2245,40.087,40.1377,211100.0
2011-08-18 15:40:00,55.46,55.48,55.23,55.34,102400.0,40.1449,40.1594,39.9784,40.0581,102400.0
2011-08-18 15:50:00,55.34,55.62,55.33,55.5,292600.0,40.0581,40.2607,40.0508,40.1739,292600.0
2011-08-19 09:30:00,55.03,55.35,55.03,55.27,128100.0,39.8337,40.0653,39.8337,40.0074,128100.0
2011-08-19 09:40:00,55.31,55.35,54.87,54.9,33900.0,40.0363,40.0653,39.7178,39.7396,33900.0
2011-08-19 09:50:00,54.89,55.19,54.88,55.15,23300.0,39.7323,39.9495,39.7251,39.9205,23300.0
2011-08-19 10:00:00,55.16,55.27,55.05,55.19,56700.0,39.9278,40.0074,39.8481,39.9495,56700.0
2011-08-19 10:10:00,55.19,55.54,55.15,55.53,41900.0,39.9495,40.2028,39.9205,40.1956,41900.0
2011-08-19 10:20:00,55.51,55.84,55.46,55.76,20400.0,40.1811,40.42,40.1449,40.3621,20400.0
2011-08-19 10:30:00,55.77,55.77,55.46,55.46,19800.0,40.3693,40.3693,40.1449,40.1449,19800.0
2011-08-19 10:40:00,55.5,55.65,55.47,55.59,23400.0,40.1739,40.2824,40.1522,40.239,23400.0
2011-08-19 10:50:00,55.6,55.74,55.54,55.67,23800.0,40.2463,40.3476,40.2028,40.2969,23800.0
2011-08-19 11:00:00,55.67,55.7,55.47,55.47,25400.0,40.2969,40.3186,40.1522,40.1522,25400.0
2011-08-19 11:10:00,55.47,55.5,55.3,55.3,48100.0,40.1522,40.1739,40.0291,40.0291,48100.0
2011-08-19 11:20:00,55.29,55.41,55.25,55.32,9800.0,40.0219,40.1087,39.9929,40.0436,9800.0
2011-08-19 11:30:00,55.32,55.46,55.22,55.24,20300.0,40.0436,40.1449,39.9712,39.9857,20300.0
2011-08-19 11:40:00,55.26,55.39,55.25,55.28,15600.0,40.0001,40.0942,39.9929,40.0146,15600.0
2011-08-19 11:50:00,55.31,55.41,55.3,55.38,17500.0,40.0363,40.1087,40.0291,40.087,17500.0
2011-08-19 12:00:00,55.4,55.4,55.24,55.24,13400.0,40.1015,40.1015,39.9857,39.9857,13400.0
2011-08-19 12:10:00,55.25,55.3,55.22,55.26,9800.0,39.9929,40.0291,39.9712,40.0001,9800.0
2011-08-19 12:20:00,55.26,55.29,55.22,55.29,12900.0,40.0001,40.0219,39.9712,40.0219,12900.0
2011-08-19 12:30:00,55.3,55.36,55.25,55.31,11300.0,40.0291,40.0725,39.9929,40.0363,11300.0
2011-08-19 12:40:00,55.28,55.34,55.26,55.34,11200.0,40.0146,40.0581,40.0001,40.0581,11200.0
2011-08-19 12:50:00,55.34,55.38,55.29,55.29,9700.0,40.0581,40.087,40.0219,40.0219,9700.0
2011-08-19 13:00:00,55.29,55.35,55.21,55.35,35700.0,40.0219,40.0653,39.964,40.0653,35700.0
2011-08-19 13:10:00,55.34,55.4,55.3,55.36,13300.0,40.0581,40.1015,40.0291,40.0725,13300.0
2011-08-19 13:20:00,55.36,55.43,55.19,55.34,104900.0,40.0725,40.1232,39.9495,40.0581,104900.0
2011-08-19 13:30:00,55.34,55.35,55.21,55.26,24400.0,40.0581,40.0653,39.964,40.0001,24400.0
2011-08-19 13:40:00,55.25,55.27,55.14,55.27,12400.0,39.9929,40.0074,39.9133,40.0074,12400.0
2011-08-19 13:50:00,55.29,55.29,55.18,55.23,10600.0,40.0219,40.0219,39.9422,39.9784,10600.0
2011-08-19 14:00:00,55.23,55.28,55.11,55.24,38300.0,39.9784,40.0146,39.8916,39.9857,38300.0
2011-08-19 14:10:00,55.2,55.3,55.18,55.18,19700.0,39.9567,40.0291,39.9422,39.9422,19700.0
2011-08-19 14:20:00,55.18,55.26,55.13,55.25,43700.0,39.9422,40.0001,39.906,39.9929,43700.0
2011-08-19 14:30:00,55.24,55.33,55.17,55.31,32200.0,39.9857,40.0508,39.935,40.0363,32200.0
2011-08-19 14:40:00,55.33,55.36,55.26,55.31,48600.0,40.0508,40.0725,40.0001,40.0363,48600.0
2011-08-19 14:50:00,55.3,55.33,55.19,55.23,29100.0,40.0291,40.0508,39.9495,39.9784,29100.0
2011-08-19 15:00:00,55.22,55.23,55.08,55.12,39800.0,39.9712,39.9784,39.8699,39.8988,39800.0
2011-08-19 15:10:00,55.12,55.2,55.02,55.07,41400.0,39.8988,39.9567,39.8264,39.8626,41400.0
2011-08-19 15:20:00,55.07,55.27,55.07,55.23,50700.0,39.8626,40.0074,39.8626,39.9784,50700.0
2011-08-19 15:30:00,55.24,55.26,55.11,55.21,52900.0,39.9857,40.0001,39.8916,39.964,52900.0
2011-08-19 15:40:00,55.22,55.29,55.15,55.24,67800.0,39.9712,40.0219,39.9205,39.9857,67800.0
2011-08-19 15:50:00,55.24,55.31,55.08,55.1,207800.0,39.9857,40.0363,39.8699,39.8843,207800.0
2011-08-22 09:30:00,55.86,56.03,55.72,55.88,23000.0,40.4345,40.5575,40.3331,40.4489,23000.0
2011-08-22 09:40:00,55.89,56.0,55.65,55.85,21900.0,40.4562,40.5358,40.2824,40.4272,21900.0
2011-08-22 09:50:00,55.84,55.84,55.61,55.7,9800.0,40.42,40.42,40.2535,40.3186,9800.0
2011-08-22 10:00:00,55.67,55.85,55.67,55.85,26800.0,40.2969,40.4272,40.2969,40.4272,26800.0
2011-08-22 10:10:00,55.85,56.01,55.82,55.99,34500.0,40.4272,40.543,40.4055,40.5286,34500.0
2011-08-22 10:20:00,55.99,56.13,55.98,56.08,26000.0,40.5286,40.6299,40.5213,40.5937,26000.0
2011-08-22 10:30:00,56.12,56.18,55.93,55.94,27600.0,40.6227,40.6661,40.4851,40.4924,27600.0
2011-08-22 10:40:00,55.94,56.04,55.89,56.02,18300.0,40.4924,40.5648,40.4562,40.5503,18300.0
2011-08-22 10:50:00,56.03,56.04,55.7,55.78,31100.0,40.5575,40.5648,40.3186,40.3765,31100.0
2011-08-22 11:00:00,55.77,55.95,55.75,55.93,19100.0,40.3693,40.4996,40.3548,40.4851,19100.0
2011-08-22 11:10:00,55.93,55.95,55.76,55.78,16100.0,40.4851,40.4996,40.3621,40.3765,16100.0
2011-08-22 11:20:00,55.76,55.92,55.74,55.92,21100.0,40.3621,40.4779,40.3476,40.4779,21100.0
2011-08-22 11:30:00,55.93,55.98,55.75,55.75,20300.0,40.4851,40.5213,40.3548,40.3548,20300.0
2011-08-22 11:40:00,55.75,55.89,55.74,55.89,18300.0,40.3548,40.4562,40.3476,40.4562,18300.0
2011-08-22 11:50:00,55.89,55.89,55.76,55.81,12500.0,40.4562,40.4562,40.3621,40.3983,12500.0
2011-08-22 12:00:00,55.81,55.92,55.76,55.92,14700.0,40.3983,40.4779,40.3621,40.4779,14700.0
2011-08-22 12:10:00,55.91,55.92,55.85,55.88,16000.0,40.4706,40.4779,40.4272,40.4489,16000.0
2011-08-22 12:20:00,55.89,55.9,55.82,55.82,12300.0,40.4562,40.4634,40.4055,40.4055,12300.0
2011-08-22 12:30:00,55.82,55.83,55.73,55.76,25800.0,40.4055,40.4127,40.3404,40.3621,25800.0
2011-08-22 12:40:00,55.76,55.91,55.66,55.91,11500.0,40.3621,40.4706,40.2897,40.4706,11500.0
2011-08-22 12:50:00,55.91,56.01,55.88,55.98,15200.0,40.4706,40.543,40.4489,40.5213,15200.0
2011-08-22 13:00:00,55.95,56.06,55.92,56.03,12600.0,40.4996,40.5792,40.4779,40.5575,12600.0
2011-08-22 13:10:00,56.02,56.05,55.98,56.01,12500.0,40.5503,40.572,40.5213,40.543,12500.0
2011-08-22 13:20:00,56.02,56.1,56.01,56.02,18500.0,40.5503,40.6082,40.543,40.5503,18500.0
2011-08-22 13:30:00,56.02,56.02,55.87,55.92,17400.0,40.5503,40.5503,40.4417,40.4779,17400.0
2011-08-22 13:40:00,55.94,56.0,55.89,55.92,14800.0,40.4924,40.5358,40.4562,40.4779,14800.0
2011-08-22 13:50:00,55.92,56.05,55.87,56.02,17500.0,40.4779,40.572,40.4417,40.5503,17500.0
2011-08-22 14:00:00,56.01,56.07,55.98,56.01,18800.0,40.543,40.5865,40.5213,40.543,18800.0
2011-08-22 14:10:00,56.01,56.2,56.0,56.14,63900.0,40.543,40.6806,40.5358,40.6371,63900.0
2011-08-22 14:20:00,56.12,56.18,56.12,56.15,23900.0,40.6227,40.6661,40.6227,40.6444,23900.0
2011-08-22 14:30:00,56.16,56.16,56.07,56.09,24400.0,40.6516,40.6516,40.5865,40.6009,24400.0
2011-08-22 14:40:00,56.09,56.17,56.09,56.14,16000.0,40.6009,40.6589,40.6009,40.6371,16000.0
2011-08-22 14:50:00,56.15,56.17,56.06,56.06,24900.0,40.6444,40.6589,40.5792,40.5792,24900.0
2011-08-22 15:00:00,56.05,56.14,56.01,56.08,29700.0,40.572,40.6371,40.543,40.5937,29700.0
2011-08-22 15:10:00,56.09,56.36,56.08,56.28,82500.0,40.6009,40.7964,40.5937,40.7385,82500.0
2011-08-22 15:20:00,56.28,56.4,56.21,56.36,66900.0,40.7385,40.8253,40.6878,40.7964,66900.0
2011-08-22 15:30:00,56.35,56.39,56.29,56.29,70800.0,40.7891,40.8181,40.7457,40.7457,70800.0
2011-08-22 15:40:00,56.28,56.46,56.26,56.33,93000.0,40.7385,40.8688,40.724,40.7747,93000.0
2011-08-22 15:50:00,56.32,56.33,56.1,56.24,219900.0,40.7674,40.7747,40.6082,40.7095,219900.0
2011-08-23 09:30:00,56.03,56.18,55.73,55.77,25700.0,40.8006,40.9098,40.5821,40.6113,25700.0
2011-08-23 09:40:00,55.72,55.98,55.66,55.97,22300.0,40.5749,40.7642,40.5312,40.7569,22300.0
2011-08-23 09:50:00,55.96,56.01,55.79,55.8,17900.0,40.7496,40.786,40.6258,40.6331,17900.0
2011-08-23 10:00:00,55.74,56.18,55.74,56.14,34400.0,40.5894,40.9098,40.5894,40.8807,34400.0
2011-08-23 10:10:00,56.13,56.17,55.99,56.02,22800.0,40.8734,40.9026,40.7715,40.7933,22800.0
2011-08-23 10:20:00,56.03,56.27,56.02,56.2,12000.0,40.8006,40.9754,40.7933,40.9244,12000.0
2011-08-23 10:30:00,56.2,56.21,56.0,56.16,40900.0,40.9244,40.9317,40.7788,40.8953,40900.0
2011-08-23 10:40:00,56.16,56.37,56.16,56.33,27800.0,40.8953,41.0482,40.8953,41.0191,27800.0
2011-08-23 10:50:00,56.35,56.4,56.24,56.26,23200.0,41.0336,41.07,40.9535,40.9681,23200.0
2011-08-23 11:00:00,56.26,56.33,56.16,56.22,11400.0,40.9681,41.0191,40.8953,40.939,11400.0
2011-08-23 11:10:00,56.2,56.43,56.2,56.38,16000.0,40.9244,41.0919,40.9244,41.0555,16000.0
2011-08-23 11:20:00,56.41,56.41,56.24,56.28,16300.0,41.0773,41.0773,40.9535,40.9827,16300.0
2011-08-23 11:30:00,56.3,56.48,56.3,56.47,18200.0,40.9972,41.1283,40.9972,41.121,18200.0
2011-08-23 11:40:00,56.48,56.59,56.45,56.54,26600.0,41.1283,41.2084,41.1064,41.172,26600.0
2011-08-23 11:50:00,56.54,56.85,56.53,56.85,29200.0,41.172,41.3977,41.1647,41.3977,29200.0
2011-08-23 12:00:00,56.83,56.85,56.71,56.78,31000.0,41.3832,41.3977,41.2958,41.3467,31000.0
2011-08-23 12:10:00,56.78,56.8,56.73,56.73,21700.0,41.3467,41.3613,41.3103,41.3103,21700.0
2011-08-23 12:20:00,56.73,56.78,56.72,56.77,10700.0,41.3103,41.3467,41.3031,41.3395,10700.0
2011-08-23 12:30:00,56.75,56.8,56.72,56.76,13600.0,41.3249,41.3613,41.3031,41.3322,13600.0
2011-08-23 12:40:00,56.74,56.85,56.72,56.72,13100.0,41.3176,41.3977,41.3031,41.3031,13100.0
2011-08-23 12:50:00,56.73,56.89,56.73,56.89,7200.0,41.3103,41.4268,41.3103,41.4268,7200.0
2011-08-23 13:00:00,56.88,56.98,56.83,56.83,17300.0,41.4196,41.4924,41.3832,41.3832,17300.0
2011-08-23 13:10:00,56.81,56.86,56.77,56.85,12800.0,41.3686,41.405,41.3395,41.3977,12800.0
2011-08-23 13:20:00,56.85,56.93,56.85,56.88,12300.0,41.3977,41.456,41.3977,41.4196,12300.0
2011-08-23 13:30:00,56.91,56.95,56.86,56.92,17700.0,41.4414,41.4705,41.405,41.4487,17700.0
2011-08-23 13:40:00,56.92,57.0,56.89,57.0,18600.0,41.4487,41.5069,41.4268,41.5069,18600.0
2011-08-23 13:50:00,56.99,57.06,56.86,57.03,87100.0,41.4997,41.5506,41.405,41.5288,87100.0
2011-08-23 14:00:00,57.03,57.1,56.93,56.94,47300.0,41.5288,41.5798,41.456,41.4633,47300.0
2011-08-23 14:10:00,56.93,56.93,56.73,56.89,28600.0,41.456,41.456,41.3103,41.4268,28600.0
2011-08-23 14:20:00,56.88,57.01,56.8,56.99,20500.0,41.4196,41.5142,41.3613,41.4997,20500.0
2011-08-23 14:30:00,56.99,57.06,56.93,57.03,33200.0,41.4997,41.5506,41.456,41.5288,33200.0
2011-08-23 14:40:00,57.02,57.14,56.97,57.14,19900.0,41.5215,41.6089,41.4851,41.6089,19900.0
2011-08-23 14:50:00,57.14,57.17,57.09,57.14,16000.0,41.6089,41.6307,41.5725,41.6089,16000.0
2011-08-23 15:00:00,57.15,57.32,57.14,57.29,50500.0,41.6162,41.74,41.6089,41.7181,50500.0
2011-08-23 15:10:00,57.3,57.46,57.3,57.33,40600.0,41.7254,41.8419,41.7254,41.7473,40600.0
2011-08-23 15:20:00,57.33,57.35,57.2,57.21,31500.0,41.7473,41.7618,41.6526,41.6599,31500.0
2011-08-23 15:30:00,57.2,57.33,57.11,57.33,37000.0,41.6526,41.7473,41.5871,41.7473,37000.0
2011-08-23 15:40:00,57.33,57.4,57.3,57.32,51400.0,41.7473,41.7982,41.7254,41.74,51400.0
2011-08-23 15:50:00,57.33,57.55,57.27,57.55,161500.0,41.7473,41.9075,41.7036,41.9075,161500.0
2011-08-24 09:30:00,57.54,57.61,57.3,57.57,28200.0,41.9002,41.9511,41.7254,41.922,28200.0
2011-08-24 09:40:00,57.58,57.89,57.58,57.87,33100.0,41.9293,42.155,41.9293,42.1405,33100.0
2011-08-24 09:50:00,57.88,58.0,57.84,57.98,47500.0,42.1478,42.2351,42.1186,42.2206,47500.0
2011-08-24 10:00:00,57.96,58.24,57.89,58.16,90200.0,42.206,42.4099,42.155,42.3517,90200.0
2011-08-24 10:10:00,58.17,58.24,57.98,58.07,20200.0,42.3589,42.4099,42.2206,42.2861,20200.0
2011-08-24 10:20:00,58.07,58.09,57.97,58.06,30100.0,42.2861,42.3007,42.2133,42.2788,30100.0
2011-08-24 10:30:00,58.04,58.06,57.78,57.85,33300.0,42.2643,42.2788,42.0749,42.1259,33300.0
2011-08-24 10:40:00,57.85,57.9,57.69,57.69,21600.0,42.1259,42.1623,42.0094,42.0094,21600.0
2011-08-24 10:50:00,57.69,57.77,57.63,57.67,27900.0,42.0094,42.0677,41.9657,41.9948,27900.0
2011-08-24 11:00:00,57.67,57.67,57.54,57.59,32500.0,41.9948,41.9948,41.9002,41.9366,32500.0
2011-08-24 11:10:00,57.6,57.6,57.44,57.48,18900.0,41.9439,41.9439,41.8274,41.8565,18900.0
2011-08-24 11:20:00,57.47,57.55,57.39,57.41,23100.0,41.8492,41.9075,41.7909,41.8055,23100.0
2011-08-24 11:30:00,57.4,57.49,57.34,57.48,25100.0,41.7982,41.8638,41.7545,41.8565,25100.0
2011-08-24 11:40:00,57.46,57.47,57.2,57.28,20600.0,41.8419,41.8492,41.6526,41.7108,20600.0
2011-08-24 11:50:00,57.29,57.45,57.29,57.38,22600.0,41.7181,41.8346,41.7181,41.7837,22600.0
2011-08-24 12:00:00,57.36,57.36,57.16,57.16,24600.0,41.7691,41.7691,41.6235,41.6235,24600.0
2011-08-24 12:10:00,57.17,57.2,57.06,57.08,27600.0,41.6307,41.6526,41.5506,41.5652,27600.0
2011-08-24 12:20:00,57.06,57.08,56.99,57.03,18900.0,41.5506,41.5652,41.4997,41.5288,18900.0
2011-08-24 12:30:00,57.04,57.12,57.02,57.02,21000.0,41.5361,41.5943,41.5215,41.5215,21000.0
2011-08-24 12:40:00,57.02,57.05,56.93,56.96,20200.0,41.5215,41.5434,41.456,41.4778,20200.0
2011-08-24 12:50:00,56.96,57.02,56.95,57.0,26800.0,41.4778,41.5215,41.4705,41.5069,26800.0
2011-08-24 13:00:00,56.99,57.11,56.99,57.01,46900.0,41.4997,41.5871,41.4997,41.5142,46900.0
2011-08-24 13:10:00,56.99,57.06,56.96,57.04,39700.0,41.4997,41.5506,41.4778,41.5361,39700.0
2011-08-24 13:20:00,57.04,57.09,56.95,56.98,69300.0,41.5361,41.5725,41.4705,41.4924,69300.0
2011-08-24 13:30:00,56.99,57.01,56.89,56.92,27900.0,41.4997,41.5142,41.4268,41.4487,27900.0
2011-08-24 13:40:00,56.91,56.91,56.76,56.86,32000.0,41.4414,41.4414,41.3322,41.405,32000.0
2011-08-24 13:50:00,56.86,56.89,56.75,56.79,40100.0,41.405,41.4268,41.3249,41.354,40100.0
2011-08-24 14:00:00,56.78,56.89,56.77,56.89,33200.0,41.3467,41.4268,41.3395,41.4268,33200.0
2011-08-24 14:10:00,56.89,56.91,56.72,56.76,60000.0,41.4268,41.4414,41.3031,41.3322,60000.0
2011-08-24 14:20:00,56.76,56.83,56.71,56.76,26900.0,41.3322,41.3832,41.2958,41.3322,26900.0
2011-08-24 14:30:00,56.77,56.84,56.75,56.81,21400.0,41.3395,41.3904,41.3249,41.3686,21400.0
2011-08-24 14:40:00,56.81,57.0,56.8,56.96,17500.0,41.3686,41.5069,41.3613,41.4778,17500.0
2011-08-24 14:50:00,56.96,57.04,56.94,56.97,35700.0,41.4778,41.5361,41.4633,41.4851,35700.0
2011-08-24 15:00:00,56.98,56.99,56.87,56.96,28200.0,41.4924,41.4997,41.4123,41.4778,28200.0
2011-08-24 15:10:00,56.96,57.1,56.96,57.1,56900.0,41.4778,41.5798,41.4778,41.5798,56900.0
2011-08-24 15:20:00,57.11,57.12,57.01,57.05,60600.0,41.5871,41.5943,41.5142,41.5434,60600.0
2011-08-24 15:30:00,57.06,57.18,57.05,57.17,51400.0,41.5506,41.638,41.5434,41.6307,51400.0
2011-08-24 15:40:00,57.17,57.26,57.12,57.15,66800.0,41.6307,41.6963,41.5943,41.6162,66800.0
2011-08-24 15:50:00,57.15,57.33,57.15,57.25,99400.0,41.6162,41.7473,41.6162,41.689,99400.0
2011-08-25 09:30:00,57.25,57.43,57.04,57.04,25400.0,41.689,41.8201,41.5361,41.5361,25400.0
2011-08-25 09:40:00,57.04,57.1,56.85,56.9,19200.0,41.5361,41.5798,41.3977,41.4341,19200.0
2011-08-25 09:50:00,56.92,57.03,56.61,56.7,27000.0,41.4487,41.5288,41.223,41.2885,27000.0
2011-08-25 10:00:00,56.69,56.71,56.48,56.66,17000.0,41.2812,41.2958,41.1283,41.2594,17000.0
2011-08-25 10:10:00,56.66,56.7,56.49,56.55,19600.0,41.2594,41.2885,41.1356,41.1793,19600.0
2011-08-25 10:20:00,56.53,56.55,56.3,56.48,13700.0,41.1647,41.1793,40.9972,41.1283,13700.0
2011-08-25 10:30:00,56.46,56.53,56.4,56.42,9400.0,41.1137,41.1647,41.07,41.0846,9400.0
2011-08-25 10:40:00,56.43,56.48,56.25,56.26,10400.0,41.0919,41.1283,40.9608,40.9681,10400.0
2011-08-25 10:50:00,56.28,56.54,56.25,56.52,12900.0,40.9827,41.172,40.9608,41.1574,12900.0
2011-08-25 11:00:00,56.53,56.57,56.45,56.46,37500.0,41.1647,41.1938,41.1064,41.1137,37500.0
2011-08-25 11:10:00,56.47,56.62,56.44,56.56,26300.0,41.121,41.2302,41.0992,41.1865,26300.0
2011-08-25 11:20:00,56.58,56.68,56.52,56.54,14000.0,41.2011,41.2739,41.1574,41.172,14000.0
2011-08-25 11:30:00,56.55,56.62,56.52,56.53,10400.0,41.1793,41.2302,41.1574,41.1647,10400.0
2011-08-25 11:40:00,56.56,56.6,56.51,56.57,7600.0,41.1865,41.2157,41.1501,41.1938,7600.0
2011-08-25 11:50:00,56.57,56.64,56.55,56.56,10700.0,41.1938,41.2448,41.1793,41.1865,10700.0
2011-08-25 12:00:00,56.58,56.64,56.54,56.6,14900.0,41.2011,41.2448,41.172,41.2157,14900.0
2011-08-25 12:10:00,56.61,56.64,56.57,56.57,5500.0,41.223,41.2448,41.1938,41.1938,5500.0
2011-08-25 12:20:00,56.57,56.63,56.52,56.61,48500.0,41.1938,41.2375,41.1574,41.223,48500.0
2011-08-25 12:30:00,56.61,56.61,56.47,56.56,5700.0,41.223,41.223,41.121,41.1865,5700.0
2011-08-25 12:40:00,56.55,56.6,56.46,56.55,7700.0,41.1793,41.2157,41.1137,41.1793,7700.0
2011-08-25 12:50:00,56.55,56.59,56.51,56.57,9000.0,41.1793,41.2084,41.1501,41.1938,9000.0
2011-08-25 13:00:00,56.58,56.64,56.56,56.57,13400.0,41.2011,41.2448,41.1865,41.1938,13400.0
2011-08-25 13:10:00,56.56,56.58,56.5,56.52,15400.0,41.1865,41.2011,41.1429,41.1574,15400.0
2011-08-25 13:20:00,56.52,56.59,56.51,56.56,34900.0,41.1574,41.2084,41.1501,41.1865,34900.0
2011-08-25 13:30:00,56.57,56.6,56.48,56.59,19000.0,41.1938,41.2157,41.1283,41.2084,19000.0
2011-08-25 13:40:00,56.59,56.63,56.47,56.47,22700.0,41.2084,41.2375,41.121,41.121,22700.0
2011-08-25 13:50:00,56.49,56.59,56.47,56.53,9900.0,41.1356,41.2084,41.121,41.1647,9900.0
2011-08-25 14:00:00,56.54,56.54,56.38,56.41,10800.0,41.172,41.172,41.0555,41.0773,10800.0
2011-08-25 14:10:00,56.43,56.55,56.41,56.53,11600.0,41.0919,41.1793,41.0773,41.1647,11600.0
2011-08-25 14:20:00,56.53,56.54,56.36,56.48,13700.0,41.1647,41.172,41.0409,41.1283,13700.0
2011-08-25 14:30:00,56.46,56.56,56.43,56.53,11500.0,41.1137,41.1865,41.0919,41.1647,11500.0
2011-08-25 14:40:00,56.51,56.55,56.42,56.44,19800.0,41.1501,41.1793,41.0846,41.0992,19800.0
2011-08-25 14:50:00,56.44,56.49,56.41,56.46,22000.0,41.0992,41.1356,41.0773,41.1137,22000.0
2011-08-25 15:00:00,56.44,56.52,56.39,56.48,19700.0,41.0992,41.1574,41.0628,41.1283,19700.0
2011-08-25 15:10:00,56.48,56.56,56.4,56.55,39300.0,41.1283,41.1865,41.07,41.1793,39300.0
2011-08-25 15:20:00,56.55,56.62,56.45,56.47,33200.0,41.1793,41.2302,41.1064,41.121,33200.0
2011-08-25 15:30:00,56.44,56.49,56.3,56.37,43900.0,41.0992,41.1356,40.9972,41.0482,43900.0
2011-08-25 15:40:00,56.37,56.39,56.23,56.35,65300.0,41.0482,41.0628,40.9462,41.0336,65300.0
2011-08-25 15:50:00,56.36,56.4,56.27,56.38,111800.0,41.0409,41.07,40.9754,41.0555,111800.0
2011-08-26 09:30:00,56.33,56.51,56.17,56.26,23400.0,41.0191,41.1501,40.9026,40.9681,23400.0
2011-08-26 09:40:00,56.23,56.28,56.07,56.28,17400.0,40.9462,40.9827,40.8297,40.9827,17400.0
2011-08-26 09:50:00,56.29,56.4,56.1,56.36,23000.0,40.9899,41.07,40.8516,41.0409,23000.0
2011-08-26 10:00:00,56.35,56.35,55.53,55.78,38900.0,41.0336,41.0336,40.4365,40.6186,38900.0
2011-08-26 10:10:00,55.73,55.9,55.64,55.86,27000.0,40.5821,40.7059,40.5166,40.6768,27000.0
2011-08-26 10:20:00,55.88,56.3,55.86,56.09,32800.0,40.6914,40.9972,40.6768,40.8443,32800.0
2011-08-26 10:30:00,56.13,56.28,56.01,56.2,31900.0,40.8734,40.9827,40.786,40.9244,31900.0
2011-08-26 10:40:00,56.18,56.69,56.13,56.63,21300.0,40.9098,41.2812,40.8734,41.2375,21300.0
2011-08-26 10:50:00,56.61,56.77,56.51,56.51,30200.0,41.223,41.3395,41.1501,41.1501,30200.0
2011-08-26 11:00:00,56.49,56.72,56.44,56.68,19500.0,41.1356,41.3031,41.0992,41.2739,19500.0
2011-08-26 11:10:00,56.67,57.02,56.67,56.84,33200.0,41.2666,41.5215,41.2666,41.3904,33200.0
2011-08-26 11:20:00,56.84,56.9,56.72,56.73,24600.0,41.3904,41.4341,41.3031,41.3103,24600.0
2011-08-26 11:30:00,56.73,56.94,56.71,56.9,23300.0,41.3103,41.4633,41.2958,41.4341,23300.0
2011-08-26 11:40:00,56.88,56.93,56.79,56.83,23200.0,41.4196,41.456,41.354,41.3832,23200.0
2011-08-26 11:50:00,56.84,57.0,56.82,56.93,22800.0,41.3904,41.5069,41.3759,41.456,22800.0
2011-08-26 12:00:00,56.94,57.16,56.94,57.16,16700.0,41.4633,41.6235,41.4633,41.6235,16700.0
2011-08-26 12:10:00,57.18,57.31,57.18,57.22,16300.0,41.638,41.7327,41.638,41.6672,16300.0
2011-08-26 12:20:00,57.24,57.3,57.2,57.3,15700.0,41.6817,41.7254,41.6526,41.7254,15700.0
2011-08-26 12:30:00,57.32,57.37,57.27,57.31,22000.0,41.74,41.7764,41.7036,41.7327,22000.0
2011-08-26 12:40:00,57.3,57.37,57.26,57.27,18400.0,41.7254,41.7764,41.6963,41.7036,18400.0
2011-08-26 12:50:00,57.27,57.35,57.19,57.22,47400.0,41.7036,41.7618,41.6453,41.6672,47400.0
2011-08-26 13:00:00,57.21,57.22,57.13,57.18,51600.0,41.6599,41.6672,41.6016,41.638,51600.0
2011-08-26 13:10:00,57.2,57.31,57.2,57.23,23100.0,41.6526,41.7327,41.6526,41.6744,23100.0
2011-08-26 13:20:00,57.21,57.25,57.2,57.25,14400.0,41.6599,41.689,41.6526,41.689,14400.0
2011-08-26 13:30:00,57.25,57.25,57.17,57.18,18800.0,41.689,41.689,41.6307,41.638,18800.0
2011-08-26 13:40:00,57.17,57.23,57.14,57.19,38100.0,41.6307,41.6744,41.6089,41.6453,38100.0
2011-08-26 13:50:00,57.2,57.2,57.1,57.15,35900.0,41.6526,41.6526,41.5798,41.6162,35900.0
2011-08-26 14:00:00,57.17,57.21,57.08,57.13,33000.0,41.6307,41.6599,41.5652,41.6016,33000.0
2011-08-26 14:10:00,57.11,57.17,57.08,57.17,20400.0,41.5871,41.6307,41.5652,41.6307,20400.0
2011-08-26 14:20:00,57.15,57.2,57.06,57.11,20200.0,41.6162,41.6526,41.5506,41.5871,20200.0
2011-08-26 14:30:00,57.13,57.2,57.06,57.1,27600.0,41.6016,41.6526,41.5506,41.5798,27600.0
2011-08-26 14:40:00,57.11,57.15,57.11,57.14,38800.0,41.5871,41.6162,41.5871,41.6089,38800.0
2011-08-26 14:50:00,57.13,57.16,57.08,57.09,35800.0,41.6016,41.6235,41.5652,41.5725,35800.0
2011-08-26 15:00:00,57.1,57.1,56.93,57.0,46800.0,41.5798,41.5798,41.456,41.5069,46800.0
2011-08-26 15:10:00,56.98,57.05,56.91,56.96,27300.0,41.4924,41.5434,41.4414,41.4778,27300.0
2011-08-26 15:20:00,56.98,57.03,56.92,57.02,32600.0,41.4924,41.5288,41.4487,41.5215,32600.0
2011-08-26 15:30:00,57.01,57.1,56.99,57.08,49900.0,41.5142,41.5798,41.4997,41.5652,49900.0
2011-08-26 15:40:00,57.08,57.26,57.08,57.19,87200.0,41.5652,41.6963,41.5652,41.6453,87200.0
2011-08-26 15:50:00,57.2,57.3,57.16,57.26,108000.0,41.6526,41.7254,41.6235,41.6963,108000.0
2011-08-29 09:30:00,57.75,57.83,57.38,57.83,26300.0,42.0531,42.1113,41.7837,42.1113,26300.0
2011-08-29 09:40:00,57.83,57.87,57.63,57.79,23900.0,42.1113,42.1405,41.9657,42.0822,23900.0
2011-08-29 09:50:00,57.77,57.8,57.65,57.73,21600.0,42.0677,42.0895,41.9803,42.0385,21600.0
2011-08-29 10:00:00,57.64,57.76,57.55,57.69,20100.0,41.973,42.0604,41.9075,42.0094,20100.0
2011-08-29 10:10:00,57.68,57.75,57.62,57.64,23200.0,42.0021,42.0531,41.9584,41.973,23200.0
2011-08-29 10:20:00,57.63,57.69,57.55,57.57,12900.0,41.9657,42.0094,41.9075,41.922,12900.0
2011-08-29 10:30:00,57.56,57.59,57.52,57.56,19600.0,41.9147,41.9366,41.8856,41.9147,19600.0
2011-08-29 10:40:00,57.57,57.62,57.54,57.54,14400.0,41.922,41.9584,41.9002,41.9002,14400.0
2011-08-29 10:50:00,57.54,57.62,57.5,57.52,12300.0,41.9002,41.9584,41.871,41.8856,12300.0
2011-08-29 11:00:00,57.52,57.58,57.5,57.52,17300.0,41.8856,41.9293,41.871,41.8856,17300.0
2011-08-29 11:10:00,57.52,57.6,57.51,57.57,19500.0,41.8856,41.9439,41.8783,41.922,19500.0
2011-08-29 11:20:00,57.58,57.59,57.52,57.52,13600.0,41.9293,41.9366,41.8856,41.8856,13600.0
2011-08-29 11:30:00,57.52,57.61,57.46,57.58,18100.0,41.8856,41.9511,41.8419,41.9293,18100.0
2011-08-29 11:40:00,57.57,57.64,57.52,57.64,29700.0,41.922,41.973,41.8856,41.973,29700.0
2011-08-29 11:50:00,57.65,57.72,57.64,57.68,12800.0,41.9803,42.0312,41.973,42.0021,12800.0
2011-08-29 12:00:00,57.67,57.79,57.67,57.79,3900.0,41.9948,42.0822,41.9948,42.0822,3900.0
2011-08-29 12:10:00,57.79,57.8,57.68,57.71,15400.0,42.0822,42.0895,42.0021,42.024,15400.0
2011-08-29 12:20:00,57.71,57.73,57.68,57.68,7200.0,42.024,42.0385,42.0021,42.0021,7200.0
2011-08-29 12:30:00,57.68,57.7,57.64,57.65,17700.0,42.0021,42.0167,41.973,41.9803,17700.0
2011-08-29 12:40:00,57.66,57.79,57.66,57.68,36200.0,41.9876,42.0822,41.9876,42.0021,36200.0
2011-08-29 12:50:00,57.68,57.73,57.62,57.64,44100.0,42.0021,42.0385,41.9584,41.973,44100.0
2011-08-29 13:00:00,57.64,57.64,57.59,57.62,33000.0,41.973,41.973,41.9366,41.9584,33000.0
2011-08-29 13:10:00,57.63,57.66,57.59,57.6,20100.0,41.9657,41.9876,41.9366,41.9439,20100.0
2011-08-29 13:20:00,57.59,57.62,57.56,57.58,14200.0,41.9366,41.9584,41.9147,41.9293,14200.0
2011-08-29 13:30:00,57.58,57.58,57.54,57.55,10400.0,41.9293,41.9293,41.9002,41.9075,10400.0
2011-08-29 13:40:00,57.55,57.55,57.44,57.48,24300.0,41.9075,41.9075,41.8274,41.8565,24300.0
2011-08-29 13:50:00,57.48,57.66,57.48,57.66,26600.0,41.8565,41.9876,41.8565,41.9876,26600.0
2011-08-29 14:00:00,57.66,57.76,57.66,57.76,23500.0,41.9876,42.0604,41.9876,42.0604,23500.0
2011-08-29 14:10:00,57.76,57.84,57.73,57.78,31000.0,42.0604,42.1186,42.0385,42.0749,31000.0
2011-08-29 14:20:00,57.78,57.8,57.73,57.73,14100.0,42.0749,42.0895,42.0385,42.0385,14100.0
2011-08-29 14:30:00,57.73,57.8,57.73,57.8,9500.0,42.0385,42.0895,42.0385,42.0895,9500.0
2011-08-29 14:40:00,57.81,57.82,57.73,57.77,18400.0,42.0968,42.1041,42.0385,42.0677,18400.0
2011-08-29 14:50:00,57.76,57.77,57.67,57.76,35600.0,42.0604,42.0677,41.9948,42.0604,35600.0
2011-08-29 15:00:00,57.75,57.78,57.72,57.75,51300.0,42.0531,42.0749,42.0312,42.0531,51300.0
2011-08-29 15:10:00,57.75,57.82,57.71,57.81,85800.0,42.0531,42.1041,42.024,42.0968,85800.0
2011-08-29 15:20:00,57.81,57.85,57.8,57.82,16700.0,42.0968,42.1259,42.0895,42.1041,16700.0
2011-08-29 15:30:00,57.83,57.92,57.82,57.92,49400.0,42.1113,42.1769,42.1041,42.1769,49400.0
2011-08-29 15:40:00,57.92,57.95,57.83,57.83,57500.0,42.1769,42.1987,42.1113,42.1113,57500.0
2011-08-29 15:50:00,57.84,57.92,57.81,57.89,89600.0,42.1186,42.1769,42.0968,42.155,89600.0
2011-08-30 09:30:00,57.68,57.8,57.51,57.52,31800.0,42.0021,42.0895,41.8783,41.8856,31800.0
2011-08-30 09:40:00,57.52,57.6,57.39,57.6,20300.0,41.8856,41.9439,41.7909,41.9439,20300.0
2011-08-30 09:50:00,57.61,57.69,57.52,57.61,19100.0,41.9511,42.0094,41.8856,41.9511,19100.0
2011-08-30 10:00:00,57.55,57.59,57.39,57.52,29500.0,41.9075,41.9366,41.7909,41.8856,29500.0
2011-08-30 10:10:00,57.52,57.56,57.38,57.38,13100.0,41.8856,41.9147,41.7837,41.7837,13100.0
2011-08-30 10:20:00,57.36,57.46,57.35,57.43,10300.0,41.7691,41.8419,41.7618,41.8201,10300.0
2011-08-30 10:30:00,57.45,57.59,57.45,57.54,7500.0,41.8346,41.9366,41.8346,41.9002,7500.0
2011-08-30 10:40:00,57.53,57.56,57.29,57.3,24300.0,41.8929,41.9147,41.7181,41.7254,24300.0
2011-08-30 10:50:00,57.32,57.46,57.3,57.43,17900.0,41.74,41.8419,41.7254,41.8201,17900.0
2011-08-30 11:00:00,57.41,57.67,57.39,57.66,22300.0,41.8055,41.9948,41.7909,41.9876,22300.0
2011-08-30 11:10:00,57.65,57.83,57.64,57.78,31800.0,41.9803,42.1113,41.973,42.0749,31800.0
2011-08-30 11:20:00,57.77,57.93,57.72,57.9,11400.0,42.0677,42.1842,42.0312,42.1623,11400.0
2011-08-30 11:30:00,57.88,58.06,57.86,58.04,46600.0,42.1478,42.2788,42.1332,42.2643,46600.0
2011-08-30 11:40:00,58.03,58.09,58.0,58.0,17000.0,42.257,42.3007,42.2351,42.2351,17000.0
2011-08-30 11:50:00,57.98,58.04,57.97,58.01,14200.0,42.2206,42.2643,42.2133,42.2424,14200.0
2011-08-30 12:00:00,58.01,58.03,57.93,57.94,8000.0,42.2424,42.257,42.1842,42.1915,8000.0
2011-08-30 12:10:00,57.94,58.05,57.94,58.04,15400.0,42.1915,42.2716,42.1915,42.2643,15400.0
2011-08-30 12:20:00,58.04,58.05,58.02,58.05,8400.0,42.2643,42.2716,42.2497,42.2716,8400.0
2011-08-30 12:30:00,58.03,58.06,58.0,58.06,18300.0,42.257,42.2788,42.2351,42.2788,18300.0
2011-08-30 12:40:00,58.04,58.07,57.96,57.99,20300.0,42.2643,42.2861,42.206,42.2279,20300.0
2011-08-30 12:50:00,57.99,57.99,57.9,57.94,10000.0,42.2279,42.2279,42.1623,42.1915,10000.0
2011-08-30 13:00:00,57.93,57.93,57.84,57.91,21500.0,42.1842,42.1842,42.1186,42.1696,21500.0
2011-08-30 13:10:00,57.9,58.05,57.9,57.98,24800.0,42.1623,42.2716,42.1623,42.2206,24800.0
2011-08-30 13:20:00,57.99,58.08,57.99,58.06,13000.0,42.2279,42.2934,42.2279,42.2788,13000.0
2011-08-30 13:30:00,58.06,58.06,57.94,57.95,11200.0,42.2788,42.2788,42.1915,42.1987,11200.0
2011-08-30 13:40:00,57.95,58.1,57.95,58.03,25700.0,42.1987,42.308,42.1987,42.257,25700.0
2011-08-30 13:50:00,58.02,58.05,57.97,58.02,28700.0,42.2497,42.2716,42.2133,42.2497,28700.0
2011-08-30 14:00:00,58.02,58.12,57.93,58.02,148100.0,42.2497,42.3225,42.1842,42.2497,148100.0
2011-08-30 14:10:00,58.04,58.23,57.99,58.15,20000.0,42.2643,42.4026,42.2279,42.3444,20000.0
2011-08-30 14:20:00,58.15,58.19,58.11,58.19,17100.0,42.3444,42.3735,42.3152,42.3735,17100.0
2011-08-30 14:30:00,58.2,58.24,58.17,58.24,31600.0,42.3808,42.4099,42.3589,42.4099,31600.0
2011-08-30 14:40:00,58.23,58.25,58.16,58.16,27500.0,42.4026,42.4172,42.3517,42.3517,27500.0
2011-08-30 14:50:00,58.19,58.23,58.1,58.23,22600.0,42.3735,42.4026,42.308,42.4026,22600.0
2011-08-30 15:00:00,58.23,58.25,58.15,58.25,23700.0,42.4026,42.4172,42.3444,42.4172,23700.0
2011-08-30 15:10:00,58.23,58.23,58.16,58.18,15300.0,42.4026,42.4026,42.3517,42.3662,15300.0
2011-08-30 15:20:00,58.18,58.24,58.15,58.21,34300.0,42.3662,42.4099,42.3444,42.3881,34300.0
2011-08-30 15:30:00,58.22,58.34,58.22,58.34,44700.0,42.3953,42.4827,42.3953,42.4827,44700.0
2011-08-30 15:40:00,58.34,58.54,58.3,58.38,93300.0,42.4827,42.6284,42.4536,42.5119,93300.0
2011-08-30 15:50:00,58.38,58.38,58.06,58.15,357800.0,42.5119,42.5119,42.2788,42.3444,357800.0
2011-08-31 09:30:00,58.38,58.55,58.16,58.5,43100.0,42.5119,42.6356,42.3517,42.5992,43100.0
2011-08-31 09:40:00,58.55,58.91,58.54,58.7,23900.0,42.6356,42.8978,42.6284,42.7449,23900.0
2011-08-31 09:50:00,58.73,58.76,58.68,58.68,25000.0,42.7667,42.7886,42.7303,42.7303,25000.0
2011-08-31 10:00:00,58.69,58.74,58.62,58.62,38100.0,42.7376,42.774,42.6866,42.6866,38100.0
2011-08-31 10:10:00,58.62,58.78,58.56,58.74,22100.0,42.6866,42.8031,42.6429,42.774,22100.0
2011-08-31 10:20:00,58.75,58.77,58.64,58.68,17500.0,42.7813,42.7958,42.7012,42.7303,17500.0
2011-08-31 10:30:00,58.67,58.84,58.62,58.79,49100.0,42.723,42.8468,42.6866,42.8104,49100.0
2011-08-31 10:40:00,58.76,58.79,58.63,58.64,28100.0,42.7886,42.8104,42.6939,42.7012,28100.0
2011-08-31 10:50:00,58.65,58.66,58.61,58.63,14600.0,42.7085,42.7157,42.6793,42.6939,14600.0
2011-08-31 11:00:00,58.64,58.65,58.53,58.56,16000.0,42.7012,42.7085,42.6211,42.6429,16000.0
2011-08-31 11:10:00,58.56,58.61,58.54,58.54,13500.0,42.6429,42.6793,42.6284,42.6284,13500.0
2011-08-31 11:20:00,58.56,58.56,58.47,58.5,16200.0,42.6429,42.6429,42.5774,42.5992,16200.0
2011-08-31 11:30:00,58.5,58.5,58.4,58.45,13400.0,42.5992,42.5992,42.5264,42.5628,13400.0
2011-08-31 11:40:00,58.47,58.5,58.38,58.38,14300.0,42.5774,42.5992,42.5119,42.5119,14300.0
2011-08-31 11:50:00,58.38,58.42,58.34,58.41,10700.0,42.5119,42.541,42.4827,42.5337,10700.0
2011-08-31 12:00:00,58.39,58.42,58.37,58.41,9600.0,42.5191,42.541,42.5046,42.5337,9600.0
2011-08-31 12:10:00,58.42,58.46,58.39,58.41,21400.0,42.541,42.5701,42.5191,42.5337,21400.0
2011-08-31 12:20:00,58.4,58.46,58.4,58.42,20200.0,42.5264,42.5701,42.5264,42.541,20200.0
2011-08-31 12:30:00,58.43,58.52,58.43,58.5,25500.0,42.5483,42.6138,42.5483,42.5992,25500.0
2011-08-31 12:40:00,58.49,58.51,58.41,58.43,31200.0,42.592,42.6065,42.5337,42.5483,31200.0
2011-08-31 12:50:00,58.42,58.51,58.41,58.49,19900.0,42.541,42.6065,42.5337,42.592,19900.0
2011-08-31 13:00:00,58.49,58.51,58.47,58.49,18600.0,42.592,42.6065,42.5774,42.592,18600.0
2011-08-31 13:10:00,58.5,58.6,58.5,58.6,17800.0,42.5992,42.6721,42.5992,42.6721,17800.0
2011-08-31 13:20:00,58.6,58.66,58.59,58.66,30000.0,42.6721,42.7157,42.6648,42.7157,30000.0
2011-08-31 13:30:00,58.66,58.69,58.6,58.61,43900.0,42.7157,42.7376,42.6721,42.6793,43900.0
2011-08-31 13:40:00,58.61,58.66,58.57,58.59,39100.0,42.6793,42.7157,42.6502,42.6648,39100.0
2011-08-31 13:50:00,58.58,58.58,58.55,58.55,15700.0,42.6575,42.6575,42.6356,42.6356,15700.0
2011-08-31 14:00:00,58.56,58.62,58.55,58.6,69500.0,42.6429,42.6866,42.6356,42.6721,69500.0
2011-08-31 14:10:00,58.6,58.68,58.6,58.65,24200.0,42.6721,42.7303,42.6721,42.7085,24200.0
2011-08-31 14:20:00,58.65,58.69,58.61,58.62,21600.0,42.7085,42.7376,42.6793,42.6866,21600.0
2011-08-31 14:30:00,58.62,58.64,58.6,58.63,48900.0,42.6866,42.7012,42.6721,42.6939,48900.0
2011-08-31 14:40:00,58.63,58.63,58.54,58.57,130900.0,42.6939,42.6939,42.6284,42.6502,130900.0
2011-08-31 14:50:00,58.58,58.58,58.5,58.57,54200.0,42.6575,42.6575,42.5992,42.6502,54200.0
2011-08-31 15:00:00,58.56,58.63,58.52,58.62,56300.0,42.6429,42.6939,42.6138,42.6866,56300.0
2011-08-31 15:10:00,58.6,58.61,58.35,58.38,100000.0,42.6721,42.6793,42.49,42.5119,100000.0
2011-08-31 15:20:00,58.38,58.42,58.32,58.38,41800.0,42.5119,42.541,42.4682,42.5119,41800.0
2011-08-31 15:30:00,58.38,58.5,58.38,58.46,36000.0,42.5119,42.5992,42.5119,42.5701,36000.0
2011-08-31 15:40:00,58.44,58.72,58.44,58.72,63100.0,42.5555,42.7594,42.5555,42.7594,63100.0
2011-08-31 15:50:00,58.73,58.74,58.52,58.6,101300.0,42.7667,42.774,42.6138,42.6721,101300.0
2011-09-01 09:30:00,58.79,58.85,58.5,58.56,27500.0,42.8104,42.8541,42.5992,42.6429,27500.0
2011-09-01 09:40:00,58.59,58.6,58.45,58.47,14700.0,42.6648,42.6721,42.5628,42.5774,14700.0
2011-09-01 09:50:00,58.46,58.47,58.35,58.36,16400.0,42.5701,42.5774,42.49,42.4973,16400.0
2011-09-01 10:00:00,58.35,58.85,58.33,58.69,83600.0,42.49,42.8541,42.4754,42.7376,83600.0
2011-09-01 10:10:00,58.68,58.68,58.37,58.43,39800.0,42.7303,42.7303,42.5046,42.5483,39800.0
2011-09-01 10:20:00,58.48,58.52,58.43,58.44,18100.0,42.5847,42.6138,42.5483,42.5555,18100.0
2011-09-01 10:30:00,58.44,58.44,58.21,58.31,25700.0,42.5555,42.5555,42.3881,42.4609,25700.0
2011-09-01 10:40:00,58.32,58.43,58.23,58.23,18400.0,42.4682,42.5483,42.4026,42.4026,18400.0
2011-09-01 10:50:00,58.22,58.39,58.19,58.23,17700.0,42.3953,42.5191,42.3735,42.4026,17700.0
2011-09-01 11:00:00,58.24,58.36,58.21,58.32,24000.0,42.4099,42.4973,42.3881,42.4682,24000.0
2011-09-01 11:10:00,58.32,58.51,58.31,58.51,12900.0,42.4682,42.6065,42.4609,42.6065,12900.0
2011-09-01 11:20:00,58.51,58.69,58.51,58.67,30300.0,42.6065,42.7376,42.6065,42.723,30300.0
2011-09-01 11:30:00,58.67,58.7,58.63,58.67,16100.0,42.723,42.7449,42.6939,42.723,16100.0
2011-09-01 11:40:00,58.67,58.69,58.56,58.64,32200.0,42.723,42.7376,42.6429,42.7012,32200.0
2011-09-01 11:50:00,58.63,58.65,58.52,58.58,15500.0,42.6939,42.7085,42.6138,42.6575,15500.0
2011-09-01 12:00:00,58.59,58.59,58.51,58.57,7500.0,42.6648,42.6648,42.6065,42.6502,7500.0
2011-09-01 12:10:00,58.55,58.55,58.46,58.49,10500.0,42.6356,42.6356,42.5701,42.592,10500.0
2011-09-01 12:20:00,58.49,58.56,58.49,58.51,6500.0,42.592,42.6429,42.592,42.6065,6500.0
2011-09-01 12:30:00,58.51,58.58,58.51,58.55,9900.0,42.6065,42.6575,42.6065,42.6356,9900.0
2011-09-01 12:40:00,58.56,58.57,58.48,58.48,6000.0,42.6429,42.6502,42.5847,42.5847,6000.0
2011-09-01 12:50:00,58.49,58.52,58.45,58.47,7700.0,42.592,42.6138,42.5628,42.5774,7700.0
2011-09-01 13:00:00,58.46,58.48,58.34,58.34,15000.0,42.5701,42.5847,42.4827,42.4827,15000.0
2011-09-01 13:10:00,58.35,58.36,58.31,58.35,13500.0,42.49,42.4973,42.4609,42.49,13500.0
2011-09-01 13:20:00,58.37,58.43,58.31,58.4,27900.0,42.5046,42.5483,42.4609,42.5264,27900.0
2011-09-01 13:30:00,58.4,58.42,58.25,58.32,53100.0,42.5264,42.541,42.4172,42.4682,53100.0
2011-09-01 13:40:00,58.32,58.33,58.22,58.28,11800.0,42.4682,42.4754,42.3953,42.439,11800.0
2011-09-01 13:50:00,58.28,58.29,58.14,58.2,27800.0,42.439,42.4463,42.3371,42.3808,27800.0
2011-09-01 14:00:00,58.19,58.23,58.06,58.15,14600.0,42.3735,42.4026,42.2788,42.3444,14600.0
2011-09-01 14:10:00,58.14,58.22,58.14,58.2,14000.0,42.3371,42.3953,42.3371,42.3808,14000.0
2011-09-01 14:20:00,58.21,58.21,58.1,58.2,11600.0,42.3881,42.3881,42.308,42.3808,11600.0
2011-09-01 14:30:00,58.21,58.3,58.21,58.28,15600.0,42.3881,42.4536,42.3881,42.439,15600.0
2011-09-01 14:40:00,58.28,58.32,58.23,58.3,13800.0,42.439,42.4682,42.4026,42.4536,13800.0
2011-09-01 14:50:00,58.3,58.3,58.21,58.26,16400.0,42.4536,42.4536,42.3881,42.4245,16400.0
2011-09-01 15:00:00,58.27,58.27,58.09,58.1,17200.0,42.4318,42.4318,42.3007,42.308,17200.0
2011-09-01 15:10:00,58.1,58.12,58.06,58.09,39800.0,42.308,42.3225,42.2788,42.3007,39800.0
2011-09-01 15:20:00,58.1,58.25,58.05,58.22,25300.0,42.308,42.4172,42.2716,42.3953,25300.0
2011-09-01 15:30:00,58.21,58.22,58.1,58.14,27300.0,42.3881,42.3953,42.308,42.3371,27300.0
2011-09-01 15:40:00,58.14,58.2,58.09,58.19,32800.0,42.3371,42.3808,42.3007,42.3735,32800.0
2011-09-01 15:50:00,58.19,58.22,58.05,58.09,59700.0,42.3735,42.3953,42.2716,42.3007,59700.0
2011-09-02 09:30:00,57.6,57.89,57.57,57.78,30900.0,41.9439,42.155,41.922,42.0749,30900.0
2011-09-02 09:40:00,57.67,57.8,57.64,57.69,25400.0,41.9948,42.0895,41.973,42.0094,25400.0
2011-09-02 09:50:00,57.69,57.76,57.61,57.65,24200.0,42.0094,42.0604,41.9511,41.9803,24200.0
2011-09-02 10:00:00,57.64,57.96,57.64,57.91,11000.0,41.973,42.206,41.973,42.1696,11000.0
2011-09-02 10:10:00,57.95,57.96,57.81,57.86,8200.0,42.1987,42.206,42.0968,42.1332,8200.0
2011-09-02 10:20:00,57.91,57.92,57.85,57.86,7100.0,42.1696,42.1769,42.1259,42.1332,7100.0
2011-09-02 10:30:00,57.84,57.84,57.67,57.71,22700.0,42.1186,42.1186,41.9948,42.024,22700.0
2011-09-02 10:40:00,57.71,57.78,57.63,57.7,8600.0,42.024,42.0749,41.9657,42.0167,8600.0
2011-09-02 10:50:00,57.72,57.84,57.64,57.84,9600.0,42.0312,42.1186,41.973,42.1186,9600.0
2011-09-02 11:00:00,57.84,57.91,57.83,57.86,8500.0,42.1186,42.1696,42.1113,42.1332,8500.0
2011-09-02 11:10:00,57.84,57.94,57.83,57.88,6100.0,42.1186,42.1915,42.1113,42.1478,6100.0
2011-09-02 11:20:00,57.92,57.97,57.89,57.97,6300.0,42.1769,42.2133,42.155,42.2133,6300.0
2011-09-02 11:30:00,57.94,57.95,57.84,57.86,19900.0,42.1915,42.1987,42.1186,42.1332,19900.0
2011-09-02 11:40:00,57.86,57.93,57.81,57.82,7200.0,42.1332,42.1842,42.0968,42.1041,7200.0
2011-09-02 11:50:00,57.82,57.87,57.77,57.78,12200.0,42.1041,42.1405,42.0677,42.0749,12200.0
2011-09-02 12:00:00,57.79,57.95,57.79,57.89,10300.0,42.0822,42.1987,42.0822,42.155,10300.0
2011-09-02 12:10:00,57.85,57.94,57.84,57.88,6600.0,42.1259,42.1915,42.1186,42.1478,6600.0
2011-09-02 12:20:00,57.89,57.92,57.77,57.82,14300.0,42.155,42.1769,42.0677,42.1041,14300.0
2011-09-02 12:30:00,57.81,57.82,57.77,57.8,4200.0,42.0968,42.1041,42.0677,42.0895,4200.0
2011-09-02 12:40:00,57.8,57.9,57.8,57.87,9700.0,42.0895,42.1623,42.0895,42.1405,9700.0
2011-09-02 12:50:00,57.87,57.88,57.84,57.87,6700.0,42.1405,42.1478,42.1186,42.1405,6700.0
2011-09-02 13:00:00,57.87,57.9,57.83,57.87,11100.0,42.1405,42.1623,42.1113,42.1405,11100.0
2011-09-02 13:10:00,57.86,57.89,57.8,57.82,7600.0,42.1332,42.155,42.0895,42.1041,7600.0
2011-09-02 13:20:00,57.81,57.82,57.77,57.81,7400.0,42.0968,42.1041,42.0677,42.0968,7400.0
2011-09-02 13:30:00,57.81,57.88,57.78,57.8,13500.0,42.0968,42.1478,42.0749,42.0895,13500.0
2011-09-02 13:40:00,57.8,57.8,57.68,57.73,19400.0,42.0895,42.0895,42.0021,42.0385,19400.0
2011-09-02 13:50:00,57.73,57.75,57.67,57.7,16600.0,42.0385,42.0531,41.9948,42.0167,16600.0
2011-09-02 14:00:00,57.7,57.78,57.69,57.7,17900.0,42.0167,42.0749,42.0094,42.0167,17900.0
2011-09-02 14:10:00,57.7,57.71,57.56,57.61,34500.0,42.0167,42.024,41.9147,41.9511,34500.0
2011-09-02 14:20:00,57.62,57.64,57.55,57.59,13400.0,41.9584,41.973,41.9075,41.9366,13400.0
2011-09-02 14:30:00,57.58,57.58,57.43,57.51,27600.0,41.9293,41.9293,41.8201,41.8783,27600.0
2011-09-02 14:40:00,57.51,57.59,57.41,57.41,14700.0,41.8783,41.9366,41.8055,41.8055,14700.0
2011-09-02 14:50:00,57.41,57.52,57.41,57.43,23900.0,41.8055,41.8856,41.8055,41.8201,23900.0
2011-09-02 15:00:00,57.44,57.46,57.32,57.42,21700.0,41.8274,41.8419,41.74,41.8128,21700.0
2011-09-02 15:10:00,57.42,57.43,57.34,57.36,27600.0,41.8128,41.8201,41.7545,41.7691,27600.0
2011-09-02 15:20:00,57.36,57.4,57.32,57.32,27600.0,41.7691,41.7982,41.74,41.74,27600.0
2011-09-02 15:30:00,57.32,57.41,57.3,57.37,47300.0,41.74,41.8055,41.7254,41.7764,47300.0
2011-09-02 15:40:00,57.37,57.42,57.23,57.27,65200.0,41.7764,41.8128,41.6744,41.7036,65200.0
2011-09-02 15:50:00,57.28,57.36,57.2,57.21,82500.0,41.7108,41.7691,41.6526,41.6599,82500.0
2011-09-06 09:30:00,56.24,56.24,56.03,56.1,26700.0,40.9535,40.9535,40.8006,40.8516,26700.0
2011-09-06 09:40:00,56.1,56.23,56.03,56.18,45700.0,40.8516,40.9462,40.8006,40.9098,45700.0
2011-09-06 09:50:00,56.17,56.46,56.12,56.46,18400.0,40.9026,41.1137,40.8661,41.1137,18400.0
2011-09-06 10:00:00,56.61,56.77,56.54,56.65,15300.0,41.223,41.3395,41.172,41.2521,15300.0
2011-09-06 10:10:00,56.65,56.65,56.42,56.42,11000.0,41.2521,41.2521,41.0846,41.0846,11000.0
2011-09-06 10:20:00,56.44,56.47,56.3,56.33,9700.0,41.0992,41.121,40.9972,41.0191,9700.0
2011-09-06 10:30:00,56.32,56.38,56.22,56.27,18400.0,41.0118,41.0555,40.939,40.9754,18400.0
2011-09-06 10:40:00,56.28,56.42,56.25,56.26,8000.0,40.9827,41.0846,40.9608,40.9681,8000.0
2011-09-06 10:50:00,56.31,56.45,56.31,56.38,11200.0,41.0045,41.1064,41.0045,41.0555,11200.0
2011-09-06 11:00:00,56.38,56.46,56.38,56.44,8400.0,41.0555,41.1137,41.0555,41.0992,8400.0
2011-09-06 11:10:00,56.45,56.56,56.38,56.46,11100.0,41.1064,41.1865,41.0555,41.1137,11100.0
2011-09-06 11:20:00,56.49,56.51,56.44,56.44,6800.0,41.1356,41.1501,41.0992,41.0992,6800.0
2011-09-06 11:30:00,56.49,56.49,56.39,56.39,9300.0,41.1356,41.1356,41.0628,41.0628,9300.0
2011-09-06 11:40:00,56.38,56.43,56.36,56.38,9900.0,41.0555,41.0919,41.0409,41.0555,9900.0
2011-09-06 11:50:00,56.4,56.49,56.38,56.45,10000.0,41.07,41.1356,41.0555,41.1064,10000.0
2011-09-06 12:00:00,56.45,56.52,56.4,56.42,12400.0,41.1064,41.1574,41.07,41.0846,12400.0
2011-09-06 12:10:00,56.41,56.49,56.35,56.47,14500.0,41.0773,41.1356,41.0336,41.121,14500.0
2011-09-06 12:20:00,56.47,56.54,56.42,56.5,11000.0,41.121,41.172,41.0846,41.1429,11000.0
2011-09-06 12:30:00,56.47,56.48,56.4,56.45,9000.0,41.121,41.1283,41.07,41.1064,9000.0
2011-09-06 12:40:00,56.44,56.51,56.44,56.5,3800.0,41.0992,41.1501,41.0992,41.1429,3800.0
2011-09-06 12:50:00,56.5,56.53,56.46,56.53,5300.0,41.1429,41.1647,41.1137,41.1647,5300.0
2011-09-06 13:00:00,56.53,56.58,56.49,56.54,9600.0,41.1647,41.2011,41.1356,41.172,9600.0
2011-09-06 13:10:00,56.56,56.68,56.54,56.58,80200.0,41.1865,41.2739,41.172,41.2011,80200.0
2011-09-06 13:20:00,56.58,56.64,56.55,56.57,7100.0,41.2011,41.2448,41.1793,41.1938,7100.0
2011-09-06 13:30:00,56.56,56.65,56.52,56.63,11900.0,41.1865,41.2521,41.1574,41.2375,11900.0
2011-09-06 13:40:00,56.62,56.75,56.6,56.75,8900.0,41.2302,41.3249,41.2157,41.3249,8900.0
2011-09-06 13:50:00,56.74,56.74,56.63,56.63,13500.0,41.3176,41.3176,41.2375,41.2375,13500.0
2011-09-06 14:00:00,56.64,56.73,56.63,56.69,11800.0,41.2448,41.3103,41.2375,41.2812,11800.0
2011-09-06 14:10:00,56.71,56.78,56.7,56.78,9200.0,41.2958,41.3467,41.2885,41.3467,9200.0
2011-09-06 14:20:00,56.78,56.82,56.7,56.76,13800.0,41.3467,41.3759,41.2885,41.3322,13800.0
2011-09-06 14:30:00,56.76,56.76,56.66,56.67,12500.0,41.3322,41.3322,41.2594,41.2666,12500.0
2011-09-06 14:40:00,56.67,56.7,56.62,56.68,19000.0,41.2666,41.2885,41.2302,41.2739,19000.0
2011-09-06 14:50:00,56.68,56.7,56.6,56.63,13900.0,41.2739,41.2885,41.2157,41.2375,13900.0
2011-09-06 15:00:00,56.63,56.67,56.56,56.57,19100.0,41.2375,41.2666,41.1865,41.1938,19100.0
2011-09-06 15:10:00,56.57,56.6,56.46,56.5,20400.0,41.1938,41.2157,41.1137,41.1429,20400.0
2011-09-06 15:20:00,56.49,56.61,56.48,56.52,26200.0,41.1356,41.223,41.1283,41.1574,26200.0
2011-09-06 15:30:00,56.51,56.61,56.47,56.61,33500.0,41.1501,41.223,41.121,41.223,33500.0
2011-09-06 15:40:00,56.62,56.8,56.6,56.76,80200.0,41.2302,41.3613,41.2157,41.3322,80200.0
2011-09-06 15:50:00,56.75,56.89,56.74,56.83,216500.0,41.3249,41.4268,41.3176,41.3832,216500.0
2011-09-07 09:30:00,57.33,57.4,57.2,57.22,27800.0,41.7473,41.7982,41.6526,41.6672,27800.0
2011-09-07 09:40:00,57.22,57.32,57.14,57.18,40500.0,41.6672,41.74,41.6089,41.638,40500.0
2011-09-07 09:50:00,57.21,57.45,57.19,57.45,25000.0,41.6599,41.8346,41.6453,41.8346,25000.0
2011-09-07 10:00:00,57.44,57.53,57.42,57.53,19700.0,41.8274,41.8929,41.8128,41.8929,19700.0
2011-09-07 10:10:00,57.53,57.54,57.4,57.42,29400.0,41.8929,41.9002,41.7982,41.8128,29400.0
2011-09-07 10:20:00,57.42,57.55,57.29,57.3,17400.0,41.8128,41.9075,41.7181,41.7254,17400.0
2011-09-07 10:30:00,57.29,57.56,57.29,57.56,25700.0,41.7181,41.9147,41.7181,41.9147,25700.0
2011-09-07 10:40:00,57.56,57.56,57.46,57.51,17800.0,41.9147,41.9147,41.8419,41.8783,17800.0
2011-09-07 10:50:00,57.49,57.54,57.47,57.52,15400.0,41.8638,41.9002,41.8492,41.8856,15400.0
2011-09-07 11:00:00,57.52,57.52,57.47,57.49,21200.0,41.8856,41.8856,41.8492,41.8638,21200.0
2011-09-07 11:10:00,57.49,57.55,57.44,57.44,21500.0,41.8638,41.9075,41.8274,41.8274,21500.0
2011-09-07 11:20:00,57.45,57.45,57.39,57.4,12800.0,41.8346,41.8346,41.7909,41.7982,12800.0
2011-09-07 11:30:00,57.4,57.42,57.36,57.37,16400.0,41.7982,41.8128,41.7691,41.7764,16400.0
2011-09-07 11:40:00,57.37,57.44,57.37,57.41,8500.0,41.7764,41.8274,41.7764,41.8055,8500.0
2011-09-07 11:50:00,57.41,57.42,57.34,57.34,14700.0,41.8055,41.8128,41.7545,41.7545,14700.0
2011-09-07 12:00:00,57.34,57.37,57.31,57.37,10200.0,41.7545,41.7764,41.7327,41.7764,10200.0
2011-09-07 12:10:00,57.37,57.37,57.33,57.34,15200.0,41.7764,41.7764,41.7473,41.7545,15200.0
2011-09-07 12:20:00,57.34,57.36,57.32,57.35,4600.0,41.7545,41.7691,41.74,41.7618,4600.0
2011-09-07 12:30:00,57.33,57.4,57.33,57.39,15900.0,41.7473,41.7982,41.7473,41.7909,15900.0
2011-09-07 12:40:00,57.4,57.4,57.35,57.37,14000.0,41.7982,41.7982,41.7618,41.7764,14000.0
2011-09-07 12:50:00,57.36,57.37,57.35,57.36,10500.0,41.7691,41.7764,41.7618,41.7691,10500.0
2011-09-07 13:00:00,57.36,57.39,57.31,57.31,15600.0,41.7691,41.7909,41.7327,41.7327,15600.0
2011-09-07 13:10:00,57.31,57.37,57.3,57.37,8100.0,41.7327,41.7764,41.7254,41.7764,8100.0
2011-09-07 13:20:00,57.38,57.39,57.36,57.38,13800.0,41.7837,41.7909,41.7691,41.7837,13800.0
2011-09-07 13:30:00,57.38,57.39,57.32,57.36,24200.0,41.7837,41.7909,41.74,41.7691,24200.0
2011-09-07 13:40:00,57.36,57.38,57.35,57.35,9600.0,41.7691,41.7837,41.7618,41.7618,9600.0
2011-09-07 13:50:00,57.36,57.41,57.35,57.4,9900.0,41.7691,41.8055,41.7618,41.7982,9900.0
2011-09-07 14:00:00,57.39,57.52,57.37,57.51,44900.0,41.7909,41.8856,41.7764,41.8783,44900.0
2011-09-07 14:10:00,57.52,57.56,57.48,57.5,45800.0,41.8856,41.9147,41.8565,41.871,45800.0
2011-09-07 14:20:00,57.49,57.51,57.46,57.51,17900.0,41.8638,41.8783,41.8419,41.8783,17900.0
2011-09-07 14:30:00,57.51,57.53,57.5,57.52,10100.0,41.8783,41.8929,41.871,41.8856,10100.0
2011-09-07 14:40:00,57.51,57.57,57.51,57.57,9200.0,41.8783,41.922,41.8783,41.922,9200.0
2011-09-07 14:50:00,57.57,57.62,57.56,57.61,13300.0,41.922,41.9584,41.9147,41.9511,13300.0
2011-09-07 15:00:00,57.6,57.61,57.58,57.59,17600.0,41.9439,41.9511,41.9293,41.9366,17600.0
2011-09-07 15:10:00,57.6,57.62,57.57,57.59,29800.0,41.9439,41.9584,41.922,41.9366,29800.0
2011-09-07 15:20:00,57.59,57.61,57.56,57.6,18800.0,41.9366,41.9511,41.9147,41.9439,18800.0
2011-09-07 15:30:00,57.6,57.6,57.48,57.55,39800.0,41.9439,41.9439,41.8565,41.9075,39800.0
2011-09-07 15:40:00,57.56,57.63,57.56,57.61,70100.0,41.9147,41.9657,41.9147,41.9511,70100.0
2011-09-07 15:50:00,57.61,57.68,57.56,57.66,139200.0,41.9511,42.0021,41.9147,41.9876,139200.0
2011-09-08 09:30:00,57.51,58.0,57.51,57.94,43500.0,41.8783,42.2351,41.8783,42.1915,43500.0
2011-09-08 09:40:00,57.86,58.07,57.82,58.0,39600.0,42.1332,42.2861,42.1041,42.2351,39600.0
2011-09-08 09:50:00,57.98,58.09,57.94,58.01,23400.0,42.2206,42.3007,42.1915,42.2424,23400.0
2011-09-08 10:00:00,58.01,58.1,57.92,58.1,11100.0,42.2424,42.308,42.1769,42.308,11100.0
2011-09-08 10:10:00,58.1,58.18,58.06,58.18,7900.0,42.308,42.3662,42.2788,42.3662,7900.0
2011-09-08 10:20:00,58.19,58.21,58.12,58.16,9300.0,42.3735,42.3881,42.3225,42.3517,9300.0
2011-09-08 10:30:00,58.18,58.3,58.18,58.22,11800.0,42.3662,42.4536,42.3662,42.3953,11800.0
2011-09-08 10:40:00,58.22,58.35,58.17,58.23,26600.0,42.3953,42.49,42.3589,42.4026,26600.0
2011-09-08 10:50:00,58.26,58.34,58.2,58.34,25500.0,42.4245,42.4827,42.3808,42.4827,25500.0
2011-09-08 11:00:00,58.34,58.38,58.26,58.31,16500.0,42.4827,42.5119,42.4245,42.4609,16500.0
2011-09-08 11:10:00,58.31,58.33,58.12,58.14,33500.0,42.4609,42.4754,42.3225,42.3371,33500.0
2011-09-08 11:20:00,58.13,58.18,58.11,58.15,7100.0,42.3298,42.3662,42.3152,42.3444,7100.0
2011-09-08 11:30:00,58.14,58.29,58.12,58.29,11400.0,42.3371,42.4463,42.3225,42.4463,11400.0
2011-09-08 11:40:00,58.29,58.29,58.12,58.12,7500.0,42.4463,42.4463,42.3225,42.3225,7500.0
2011-09-08 11:50:00,58.13,58.21,58.05,58.09,29100.0,42.3298,42.3881,42.2716,42.3007,29100.0
2011-09-08 12:00:00,58.08,58.16,58.05,58.16,11400.0,42.2934,42.3517,42.2716,42.3517,11400.0
2011-09-08 12:10:00,58.14,58.22,58.14,58.18,8300.0,42.3371,42.3953,42.3371,42.3662,8300.0
2011-09-08 12:20:00,58.16,58.19,58.09,58.1,11300.0,42.3517,42.3735,42.3007,42.308,11300.0
2011-09-08 12:30:00,58.13,58.26,58.09,58.21,19300.0,42.3298,42.4245,42.3007,42.3881,19300.0
2011-09-08 12:40:00,58.22,58.24,58.1,58.16,14700.0,42.3953,42.4099,42.308,42.3517,14700.0
2011-09-08 12:50:00,58.16,58.26,58.16,58.23,10000.0,42.3517,42.4245,42.3517,42.4026,10000.0
2011-09-08 13:00:00,58.25,58.26,58.19,58.24,7500.0,42.4172,42.4245,42.3735,42.4099,7500.0
2011-09-08 13:10:00,58.24,58.25,58.11,58.15,12100.0,42.4099,42.4172,42.3152,42.3444,12100.0
2011-09-08 13:20:00,58.13,58.13,58.07,58.09,8600.0,42.3298,42.3298,42.2861,42.3007,8600.0
2011-09-08 13:30:00,58.09,58.17,57.98,58.08,13100.0,42.3007,42.3589,42.2206,42.2934,13100.0
2011-09-08 13:40:00,58.06,58.08,57.85,57.96,16300.0,42.2788,42.2934,42.1259,42.206,16300.0
2011-09-08 13:50:00,57.95,58.03,57.85,57.97,14100.0,42.1987,42.257,42.1259,42.2133,14100.0
2011-09-08 14:00:00,57.95,57.99,57.87,57.98,15300.0,42.1987,42.2279,42.1405,42.2206,15300.0
2011-09-08 14:10:00,57.97,58.02,57.92,58.01,10300.0,42.2133,42.2497,42.1769,42.2424,10300.0
2011-09-08 14:20:00,58.01,58.08,57.98,58.06,32600.0,42.2424,42.2934,42.2206,42.2788,32600.0
2011-09-08 14:30:00,58.05,58.2,58.03,58.16,27800.0,42.2716,42.3808,42.257,42.3517,27800.0
2011-09-08 14:40:00,58.16,58.2,58.04,58.04,15200.0,42.3517,42.3808,42.2643,42.2643,15200.0
2011-09-08 14:50:00,58.03,58.11,57.99,58.05,34000.0,42.257,42.3152,42.2279,42.2716,34000.0
2011-09-08 15:00:00,58.06,58.07,57.91,57.97,10800.0,42.2788,42.2861,42.1696,42.2133,10800.0
2011-09-08 15:10:00,57.98,57.98,57.88,57.96,13900.0,42.2206,42.2206,42.1478,42.206,13900.0
2011-09-08 15:20:00,57.96,58.07,57.95,58.07,18400.0,42.206,42.2861,42.1987,42.2861,18400.0
2011-09-08 15:30:00,58.07,58.1,57.98,58.03,26200.0,42.2861,42.308,42.2206,42.257,26200.0
2011-09-08 15:40:00,58.03,58.08,57.96,58.01,28700.0,42.257,42.2934,42.206,42.2424,28700.0
2011-09-08 15:50:00,58.0,58.01,57.86,57.89,67800.0,42.2351,42.2424,42.1332,42.155,67800.0
2011-09-09 09:30:00,57.39,57.39,57.08,57.14,18400.0,41.7909,41.7909,41.5652,41.6089,18400.0
2011-09-09 09:40:00,57.18,57.22,56.98,57.21,45700.0,41.638,41.6672,41.4924,41.6599,45700.0
2011-09-09 09:50:00,57.21,57.24,57.11,57.17,25500.0,41.6599,41.6817,41.5871,41.6307,25500.0
2011-09-09 10:00:00,57.16,57.28,57.16,57.19,18600.0,41.6235,41.7108,41.6235,41.6453,18600.0
2011-09-09 10:10:00,57.19,57.2,57.11,57.17,18800.0,41.6453,41.6526,41.5871,41.6307,18800.0
2011-09-09 10:20:00,57.15,57.15,56.99,57.03,13200.0,41.6162,41.6162,41.4997,41.5288,13200.0
2011-09-09 10:30:00,57.06,57.11,56.99,57.11,10900.0,41.5506,41.5871,41.4997,41.5871,10900.0
2011-09-09 10:40:00,57.12,57.16,57.06,57.09,7500.0,41.5943,41.6235,41.5506,41.5725,7500.0
2011-09-09 10:50:00,57.1,57.12,56.96,56.96,7400.0,41.5798,41.5943,41.4778,41.4778,7400.0
2011-09-09 11:00:00,56.96,57.01,56.93,57.0,8900.0,41.4778,41.5142,41.456,41.5069,8900.0
2011-09-09 11:10:00,57.01,57.1,56.84,56.88,21500.0,41.5142,41.5798,41.3904,41.4196,21500.0
2011-09-09 11:20:00,56.86,56.88,56.67,56.76,22400.0,41.405,41.4196,41.2666,41.3322,22400.0
2011-09-09 11:30:00,56.76,56.86,56.73,56.77,17500.0,41.3322,41.405,41.3103,41.3395,17500.0
2011-09-09 11:40:00,56.77,56.79,56.59,56.6,30100.0,41.3395,41.354,41.2084,41.2157,30100.0
2011-09-09 11:50:00,56.58,56.61,56.52,56.54,16600.0,41.2011,41.223,41.1574,41.172,16600.0
2011-09-09 12:00:00,56.54,56.61,56.48,56.48,19000.0,41.172,41.223,41.1283,41.1283,19000.0
2011-09-09 12:10:00,56.48,56.53,56.44,56.53,9400.0,41.1283,41.1647,41.0992,41.1647,9400.0
2011-09-09 12:20:00,56.52,56.74,56.52,56.74,56800.0,41.1574,41.3176,41.1574,41.3176,56800.0
2011-09-09 12:30:00,56.75,56.78,56.6,56.67,21300.0,41.3249,41.3467,41.2157,41.2666,21300.0
2011-09-09 12:40:00,56.65,56.76,56.61,56.73,36800.0,41.2521,41.3322,41.223,41.3103,36800.0
2011-09-09 12:50:00,56.74,57.01,56.72,56.93,66800.0,41.3176,41.5142,41.3031,41.456,66800.0
2011-09-09 13:00:00,56.92,56.93,56.74,56.79,13400.0,41.4487,41.456,41.3176,41.354,13400.0
2011-09-09 13:10:00,56.78,56.95,56.74,56.79,30200.0,41.3467,41.4705,41.3176,41.354,30200.0
2011-09-09 13:20:00,56.77,56.77,56.69,56.74,7700.0,41.3395,41.3395,41.2812,41.3176,7700.0
2011-09-09 13:30:00,56.76,56.76,56.62,56.69,12500.0,41.3322,41.3322,41.2302,41.2812,12500.0
2011-09-09 13:40:00,56.7,56.74,56.57,56.57,8000.0,41.2885,41.3176,41.1938,41.1938,8000.0
2011-09-09 13:50:00,56.59,56.65,56.58,56.63,6400.0,41.2084,41.2521,41.2011,41.2375,6400.0
2011-09-09 14:00:00,56.61,56.7,56.6,56.7,11900.0,41.223,41.2885,41.2157,41.2885,11900.0
2011-09-09 14:10:00,56.69,56.69,56.55,56.58,10500.0,41.2812,41.2812,41.1793,41.2011,10500.0
2011-09-09 14:20:00,56.63,56.66,56.55,56.56,8000.0,41.2375,41.2594,41.1793,41.1865,8000.0
2011-09-09 14:30:00,56.54,56.54,56.41,56.45,17900.0,41.172,41.172,41.0773,41.1064,17900.0
2011-09-09 14:40:00,56.46,56.63,56.46,56.51,11700.0,41.1137,41.2375,41.1137,41.1501,11700.0
2011-09-09 14:50:00,56.51,56.51,56.44,56.44,9500.0,41.1501,41.1501,41.0992,41.0992,9500.0
2011-09-09 15:00:00,56.44,56.54,56.36,56.53,14800.0,41.0992,41.172,41.0409,41.1647,14800.0
2011-09-09 15:10:00,56.55,56.6,56.48,56.58,20900.0,41.1793,41.2157,41.1283,41.2011,20900.0
2011-09-09 15:20:00,56.58,56.6,56.4,56.4,20300.0,41.2011,41.2157,41.07,41.07,20300.0
2011-09-09 15:30:00,56.41,56.58,56.41,56.57,43300.0,41.0773,41.2011,41.0773,41.1938,43300.0
2011-09-09 15:40:00,56.57,56.73,56.54,56.6,56300.0,41.1938,41.3103,41.172,41.2157,56300.0
2011-09-09 15:50:00,56.62,56.67,56.56,56.57,183200.0,41.2302,41.2666,41.1865,41.1938,183200.0
2011-09-12 09:30:00,56.2,56.39,56.02,56.37,34500.0,40.9244,41.0628,40.7933,41.0482,34500.0
2011-09-12 09:40:00,56.32,56.38,56.2,56.24,42300.0,41.0118,41.0555,40.9244,40.9535,42300.0
2011-09-12 09:50:00,56.27,56.47,56.18,56.43,28100.0,40.9754,41.121,40.9098,41.0919,28100.0
2011-09-12 10:00:00,56.36,56.46,56.33,56.4,11600.0,41.0409,41.1137,41.0191,41.07,11600.0
2011-09-12 10:10:00,56.41,56.45,56.21,56.24,7300.0,41.0773,41.1064,40.9317,40.9535,7300.0
2011-09-12 10:20:00,56.27,56.31,56.11,56.11,8500.0,40.9754,41.0045,40.8589,40.8589,8500.0
2011-09-12 10:30:00,56.14,56.24,56.14,56.22,10000.0,40.8807,40.9535,40.8807,40.939,10000.0
2011-09-12 10:40:00,56.22,56.3,56.16,56.29,39300.0,40.939,40.9972,40.8953,40.9899,39300.0
2011-09-12 10:50:00,56.31,56.4,56.28,56.3,33100.0,41.0045,41.07,40.9827,40.9972,33100.0
2011-09-12 11:00:00,56.29,56.36,56.25,56.35,16500.0,40.9899,41.0409,40.9608,41.0336,16500.0
2011-09-12 11:10:00,56.36,56.38,56.28,56.33,13000.0,41.0409,41.0555,40.9827,41.0191,13000.0
2011-09-12 11:20:00,56.33,56.39,56.3,56.34,11000.0,41.0191,41.0628,40.9972,41.0263,11000.0
2011-09-12 11:30:00,56.31,56.35,56.27,56.35,10300.0,41.0045,41.0336,40.9754,41.0336,10300.0
2011-09-12 11:40:00,56.36,56.39,56.26,56.26,4600.0,41.0409,41.0628,40.9681,40.9681,4600.0
2011-09-12 11:50:00,56.27,56.29,56.22,56.22,7500.0,40.9754,40.9899,40.939,40.939,7500.0
2011-09-12 12:00:00,56.23,56.23,56.14,56.18,7400.0,40.9462,40.9462,40.8807,40.9098,7400.0
2011-09-12 12:10:00,56.18,56.21,56.14,56.16,5700.0,40.9098,40.9317,40.8807,40.8953,5700.0
2011-09-12 12:20:00,56.15,56.24,56.15,56.23,8000.0,40.888,40.9535,40.888,40.9462,8000.0
2011-09-12 12:30:00,56.25,56.26,56.15,56.15,10200.0,40.9608,40.9681,40.888,40.888,10200.0
2011-09-12 12:40:00,56.15,56.16,56.11,56.11,10900.0,40.888,40.8953,40.8589,40.8589,10900.0
2011-09-12 12:50:00,56.11,56.15,56.07,56.12,33700.0,40.8589,40.888,40.8297,40.8661,33700.0
2011-09-12 13:00:00,56.11,56.19,56.08,56.15,12200.0,40.8589,40.9171,40.837,40.888,12200.0
2011-09-12 13:10:00,56.15,56.21,56.14,56.17,5900.0,40.888,40.9317,40.8807,40.9026,5900.0
2011-09-12 13:20:00,56.15,56.18,56.13,56.14,6600.0,40.888,40.9098,40.8734,40.8807,6600.0
2011-09-12 13:30:00,56.13,56.14,56.02,56.06,16300.0,40.8734,40.8807,40.7933,40.8224,16300.0
2011-09-12 13:40:00,56.05,56.1,56.02,56.07,6500.0,40.8152,40.8516,40.7933,40.8297,6500.0
2011-09-12 13:50:00,56.08,56.12,56.03,56.05,6900.0,40.837,40.8661,40.8006,40.8152,6900.0
2011-09-12 14:00:00,56.04,56.04,55.87,55.9,33700.0,40.8079,40.8079,40.6841,40.7059,33700.0
2011-09-12 14:10:00,55.88,55.9,55.81,55.81,15600.0,40.6914,40.7059,40.6404,40.6404,15600.0
2011-09-12 14:20:00,55.78,55.91,55.78,55.86,15400.0,40.6186,40.7132,40.6186,40.6768,15400.0
2011-09-12 14:30:00,55.88,56.19,55.87,56.06,42200.0,40.6914,40.9171,40.6841,40.8224,42200.0
2011-09-12 14:40:00,56.09,56.22,55.99,56.01,32300.0,40.8443,40.939,40.7715,40.786,32300.0
2011-09-12 14:50:00,56.01,56.02,55.92,55.94,14000.0,40.786,40.7933,40.7205,40.7351,14000.0
2011-09-12 15:00:00,55.98,56.0,55.91,55.91,17400.0,40.7642,40.7788,40.7132,40.7132,17400.0
2011-09-12 15:10:00,55.93,56.02,55.93,56.02,17100.0,40.7278,40.7933,40.7278,40.7933,17100.0
2011-09-12 15:20:00,56.02,56.14,55.97,56.12,58500.0,40.7933,40.8807,40.7569,40.8661,58500.0
2011-09-12 15:30:00,56.14,56.23,56.1,56.18,75900.0,40.8807,40.9462,40.8516,40.9098,75900.0
2011-09-12 15:40:00,56.18,56.46,56.15,56.46,72700.0,40.9098,41.1137,40.888,41.1137,72700.0
2011-09-12 15:50:00,56.46,56.76,56.45,56.76,254300.0,41.1137,41.3322,41.1064,41.3322,254300.0
2011-09-13 09:30:00,56.87,56.93,56.58,56.61,31800.0,41.4123,41.456,41.2011,41.223,31800.0
2011-09-13 09:40:00,56.62,56.66,56.5,56.59,39800.0,41.2302,41.2594,41.1429,41.2084,39800.0
2011-09-13 09:50:00,56.6,56.9,56.6,56.87,22400.0,41.2157,41.4341,41.2157,41.4123,22400.0
2011-09-13 10:00:00,56.87,57.03,56.87,57.0,35900.0,41.4123,41.5288,41.4123,41.5069,35900.0
2011-09-13 10:10:00,56.99,57.14,56.99,57.07,46100.0,41.4997,41.6089,41.4997,41.5579,46100.0
2011-09-13 10:20:00,57.07,57.14,56.95,56.96,27700.0,41.5579,41.6089,41.4705,41.4778,27700.0
2011-09-13 10:30:00,56.95,57.01,56.88,56.94,43700.0,41.4705,41.5142,41.4196,41.4633,43700.0
2011-09-13 10:40:00,56.97,57.06,56.89,57.05,20600.0,41.4851,41.5506,41.4268,41.5434,20600.0
2011-09-13 10:50:00,57.05,57.07,56.89,56.94,27000.0,41.5434,41.5579,41.4268,41.4633,27000.0
2011-09-13 11:00:00,56.92,56.98,56.86,56.94,34400.0,41.4487,41.4924,41.405,41.4633,34400.0
2011-09-13 11:10:00,56.95,56.96,56.81,56.84,33200.0,41.4705,41.4778,41.3686,41.3904,33200.0
2011-09-13 11:20:00,56.83,56.97,56.83,56.97,29900.0,41.3832,41.4851,41.3832,41.4851,29900.0
2011-09-13 11:30:00,56.98,57.01,56.9,56.97,13300.0,41.4924,41.5142,41.4341,41.4851,13300.0
2011-09-13 11:40:00,56.99,57.09,56.97,57.01,18100.0,41.4997,41.5725,41.4851,41.5142,18100.0
2011-09-13 11:50:00,57.0,57.1,56.97,56.97,10600.0,41.5069,41.5798,41.4851,41.4851,10600.0
2011-09-13 12:00:00,56.96,57.03,56.88,57.03,24500.0,41.4778,41.5288,41.4196,41.5288,24500.0
2011-09-13 12:10:00,57.03,57.17,57.01,57.16,22300.0,41.5288,41.6307,41.5142,41.6235,22300.0
2011-09-13 12:20:00,57.16,57.18,57.1,57.17,16300.0,41.6235,41.638,41.5798,41.6307,16300.0
2011-09-13 12:30:00,57.17,57.25,57.16,57.24,16600.0,41.6307,41.689,41.6235,41.6817,16600.0
2011-09-13 12:40:00,57.24,57.33,57.24,57.31,14400.0,41.6817,41.7473,41.6817,41.7327,14400.0
2011-09-13 12:50:00,57.31,57.38,57.26,57.37,26200.0,41.7327,41.7837,41.6963,41.7764,26200.0
2011-09-13 13:00:00,57.37,57.39,57.35,57.35,13800.0,41.7764,41.7909,41.7618,41.7618,13800.0
2011-09-13 13:10:00,57.33,57.34,57.26,57.26,9700.0,41.7473,41.7545,41.6963,41.6963,9700.0
2011-09-13 13:20:00,57.26,57.31,57.22,57.28,11300.0,41.6963,41.7327,41.6672,41.7108,11300.0
2011-09-13 13:30:00,57.29,57.29,57.2,57.24,16500.0,41.7181,41.7181,41.6526,41.6817,16500.0
2011-09-13 13:40:00,57.26,57.29,57.21,57.26,11600.0,41.6963,41.7181,41.6599,41.6963,11600.0
2011-09-13 13:50:00,57.26,57.28,57.15,57.18,10800.0,41.6963,41.7108,41.6162,41.638,10800.0
2011-09-13 14:00:00,57.17,57.19,57.12,57.16,10500.0,41.6307,41.6453,41.5943,41.6235,10500.0
2011-09-13 14:10:00,57.15,57.17,57.07,57.12,24300.0,41.6162,41.6307,41.5579,41.5943,24300.0
2011-09-13 14:20:00,57.12,57.24,57.12,57.24,17700.0,41.5943,41.6817,41.5943,41.6817,17700.0
2011-09-13 14:30:00,57.25,57.27,57.23,57.26,19500.0,41.689,41.7036,41.6744,41.6963,19500.0
2011-09-13 14:40:00,57.26,57.27,57.14,57.14,35900.0,41.6963,41.7036,41.6089,41.6089,35900.0
2011-09-13 14:50:00,57.13,57.26,57.11,57.2,54700.0,41.6016,41.6963,41.5871,41.6526,54700.0
2011-09-13 15:00:00,57.21,57.28,57.13,57.19,22400.0,41.6599,41.7108,41.6016,41.6453,22400.0
2011-09-13 15:10:00,57.2,57.21,57.03,57.06,28400.0,41.6526,41.6599,41.5288,41.5506,28400.0
2011-09-13 15:20:00,57.04,57.18,56.98,57.16,23500.0,41.5361,41.638,41.4924,41.6235,23500.0
2011-09-13 15:30:00,57.16,57.31,57.16,57.28,28800.0,41.6235,41.7327,41.6235,41.7108,28800.0
2011-09-13 15:40:00,57.27,57.45,57.24,57.4,37700.0,41.7036,41.8346,41.6817,41.7982,37700.0
2011-09-13 15:50:00,57.42,57.43,57.3,57.38,60000.0,41.8128,41.8201,41.7254,41.7837,60000.0
2011-09-14 09:30:00,57.47,57.72,57.43,57.45,26300.0,41.8492,42.0312,41.8201,41.8346,26300.0
2011-09-14 09:40:00,57.41,57.46,57.26,57.43,41600.0,41.8055,41.8419,41.6963,41.8201,41600.0
2011-09-14 09:50:00,57.44,57.47,57.26,57.31,23500.0,41.8274,41.8492,41.6963,41.7327,23500.0
2011-09-14 10:00:00,57.35,57.38,57.24,57.37,8300.0,41.7618,41.7837,41.6817,41.7764,8300.0
2011-09-14 10:10:00,57.4,57.46,56.93,57.0,10800.0,41.7982,41.8419,41.456,41.5069,10800.0
2011-09-14 10:20:00,56.98,57.19,56.83,57.17,17400.0,41.4924,41.6453,41.3832,41.6307,17400.0
2011-09-14 10:30:00,57.17,57.26,57.1,57.25,10100.0,41.6307,41.6963,41.5798,41.689,10100.0
2011-09-14 10:40:00,57.27,57.27,57.1,57.13,7000.0,41.7036,41.7036,41.5798,41.6016,7000.0
2011-09-14 10:50:00,57.14,57.29,57.14,57.26,9800.0,41.6089,41.7181,41.6089,41.6963,9800.0
2011-09-14 11:00:00,57.25,57.3,57.2,57.2,12200.0,41.689,41.7254,41.6526,41.6526,12200.0
2011-09-14 11:10:00,57.23,57.32,57.19,57.25,6100.0,41.6744,41.74,41.6453,41.689,6100.0
2011-09-14 11:20:00,57.23,57.39,57.22,57.36,4900.0,41.6744,41.7909,41.6672,41.7691,4900.0
2011-09-14 11:30:00,57.39,57.44,57.34,57.41,8000.0,41.7909,41.8274,41.7545,41.8055,8000.0
2011-09-14 11:40:00,57.39,57.41,57.37,57.41,3900.0,41.7909,41.8055,41.7764,41.8055,3900.0
2011-09-14 11:50:00,57.43,57.53,57.42,57.49,11900.0,41.8201,41.8929,41.8128,41.8638,11900.0
2011-09-14 12:00:00,57.49,57.51,57.45,57.48,8000.0,41.8638,41.8783,41.8346,41.8565,8000.0
2011-09-14 12:10:00,57.48,57.56,57.48,57.5,7200.0,41.8565,41.9147,41.8565,41.871,7200.0
2011-09-14 12:20:00,57.49,57.54,57.49,57.54,4500.0,41.8638,41.9002,41.8638,41.9002,4500.0
2011-09-14 12:30:00,57.56,57.67,57.55,57.67,8900.0,41.9147,41.9948,41.9075,41.9948,8900.0
2011-09-14 12:40:00,57.67,57.68,57.63,57.65,5800.0,41.9948,42.0021,41.9657,41.9803,5800.0
2011-09-14 12:50:00,57.64,57.64,57.56,57.6,7200.0,41.973,41.973,41.9147,41.9439,7200.0
2011-09-14 13:00:00,57.6,57.7,57.6,57.67,7800.0,41.9439,42.0167,41.9439,41.9948,7800.0
2011-09-14 13:10:00,57.67,57.7,57.63,57.68,5900.0,41.9948,42.0167,41.9657,42.0021,5900.0
2011-09-14 13:20:00,57.7,57.72,57.65,57.71,7800.0,42.0167,42.0312,41.9803,42.024,7800.0
2011-09-14 13:30:00,57.72,57.84,57.71,57.83,7800.0,42.0312,42.1186,42.024,42.1113,7800.0
2011-09-14 13:40:00,57.85,57.9,57.83,57.85,12000.0,42.1259,42.1623,42.1113,42.1259,12000.0
2011-09-14 13:50:00,57.85,57.9,57.71,57.75,15100.0,42.1259,42.1623,42.024,42.0531,15100.0
2011-09-14 14:00:00,57.76,57.89,57.75,57.83,11100.0,42.0604,42.155,42.0531,42.1113,11100.0
2011-09-14 14:10:00,57.84,57.96,57.8,57.93,9200.0,42.1186,42.206,42.0895,42.1842,9200.0
2011-09-14 14:20:00,57.94,57.95,57.88,57.9,9600.0,42.1915,42.1987,42.1478,42.1623,9600.0
2011-09-14 14:30:00,57.89,57.91,57.82,57.85,16300.0,42.155,42.1696,42.1041,42.1259,16300.0
2011-09-14 14:40:00,57.85,57.9,57.81,57.83,8900.0,42.1259,42.1623,42.0968,42.1113,8900.0
2011-09-14 14:50:00,57.84,57.92,57.84,57.92,11900.0,42.1186,42.1769,42.1186,42.1769,11900.0
2011-09-14 15:00:00,57.94,58.07,57.94,58.07,18300.0,42.1915,42.2861,42.1915,42.2861,18300.0
2011-09-14 15:10:00,58.06,58.15,58.05,58.14,16600.0,42.2788,42.3444,42.2716,42.3371,16600.0
2011-09-14 15:20:00,58.13,58.29,58.11,58.25,27600.0,42.3298,42.4463,42.3152,42.4172,27600.0
2011-09-14 15:30:00,58.26,58.34,58.24,58.28,43700.0,42.4245,42.4827,42.4099,42.439,43700.0
2011-09-14 15:40:00,58.27,58.28,57.95,58.01,38700.0,42.4318,42.439,42.1987,42.2424,38700.0
2011-09-14 15:50:00,58.02,58.08,57.89,57.91,96300.0,42.2497,42.2934,42.155,42.1696,96300.0
2011-09-15 09:30:00,58.38,58.46,57.99,58.03,43300.0,42.5119,42.5701,42.2279,42.257,43300.0
2011-09-15 09:40:00,58.02,58.37,57.89,58.23,41500.0,42.2497,42.5046,42.155,42.4026,41500.0
2011-09-15 09:50:00,58.23,58.31,58.18,58.27,37200.0,42.4026,42.4609,42.3662,42.4318,37200.0
2011-09-15 10:00:00,58.29,58.5,58.25,58.41,40800.0,42.4463,42.5992,42.4172,42.5337,40800.0
2011-09-15 10:10:00,58.38,58.41,57.97,58.09,32100.0,42.5119,42.5337,42.2133,42.3007,32100.0
2011-09-15 10:20:00,58.11,58.11,57.95,58.08,15600.0,42.3152,42.3152,42.1987,42.2934,15600.0
2011-09-15 10:30:00,58.06,58.06,57.94,57.95,15600.0,42.2788,42.2788,42.1915,42.1987,15600.0
2011-09-15 10:40:00,57.98,58.09,57.96,58.07,18900.0,42.2206,42.3007,42.206,42.2861,18900.0
2011-09-15 10:50:00,58.05,58.13,57.93,57.98,21300.0,42.2716,42.3298,42.1842,42.2206,21300.0
2011-09-15 11:00:00,58.0,58.0,57.91,57.95,15000.0,42.2351,42.2351,42.1696,42.1987,15000.0
2011-09-15 11:10:00,58.0,58.04,57.93,58.0,25700.0,42.2351,42.2643,42.1842,42.2351,25700.0
2011-09-15 11:20:00,57.98,58.1,57.94,58.08,25100.0,42.2206,42.308,42.1915,42.2934,25100.0
2011-09-15 11:30:00,58.08,58.26,58.08,58.26,15100.0,42.2934,42.4245,42.2934,42.4245,15100.0
2011-09-15 11:40:00,58.26,58.3,58.22,58.26,14500.0,42.4245,42.4536,42.3953,42.4245,14500.0
2011-09-15 11:50:00,58.25,58.33,58.18,58.3,28600.0,42.4172,42.4754,42.3662,42.4536,28600.0
2011-09-15 12:00:00,58.3,58.44,58.27,58.42,12400.0,42.4536,42.5555,42.4318,42.541,12400.0
2011-09-15 12:10:00,58.43,58.5,58.4,58.49,16800.0,42.5483,42.5992,42.5264,42.592,16800.0
2011-09-15 12:20:00,58.48,58.48,58.41,58.42,8300.0,42.5847,42.5847,42.5337,42.541,8300.0
2011-09-15 12:30:00,58.41,58.49,58.39,58.47,14100.0,42.5337,42.592,42.5191,42.5774,14100.0
2011-09-15 12:40:00,58.48,58.55,58.46,58.53,13000.0,42.5847,42.6356,42.5701,42.6211,13000.0
2011-09-15 12:50:00,58.52,58.53,58.48,58.51,12400.0,42.6138,42.6211,42.5847,42.6065,12400.0
2011-09-15 13:00:00,58.51,58.57,58.51,58.52,10400.0,42.6065,42.6502,42.6065,42.6138,10400.0
2011-09-15 13:10:00,58.54,58.56,58.47,58.5,18400.0,42.6284,42.6429,42.5774,42.5992,18400.0
2011-09-15 13:20:00,58.5,58.54,58.46,58.51,12900.0,42.5992,42.6284,42.5701,42.6065,12900.0
2011-09-15 13:30:00,58.52,58.52,58.46,58.48,9600.0,42.6138,42.6138,42.5701,42.5847,9600.0
2011-09-15 13:40:00,58.48,58.53,58.46,58.53,15700.0,42.5847,42.6211,42.5701,42.6211,15700.0
2011-09-15 13:50:00,58.51,58.64,58.5,58.63,15900.0,42.6065,42.7012,42.5992,42.6939,15900.0
2011-09-15 14:00:00,58.64,58.73,58.63,58.72,11200.0,42.7012,42.7667,42.6939,42.7594,11200.0
2011-09-15 14:10:00,58.73,58.84,58.72,58.74,16400.0,42.7667,42.8468,42.7594,42.774,16400.0
2011-09-15 14:20:00,58.73,58.75,58.67,58.75,9900.0,42.7667,42.7813,42.723,42.7813,9900.0
2011-09-15 14:30:00,58.74,58.78,58.71,58.73,10000.0,42.774,42.8031,42.7522,42.7667,10000.0
2011-09-15 14:40:00,58.73,58.79,58.71,58.77,13400.0,42.7667,42.8104,42.7522,42.7958,13400.0
2011-09-15 14:50:00,58.76,58.8,58.74,58.76,10200.0,42.7886,42.8177,42.774,42.7886,10200.0
2011-09-15 15:00:00,58.76,58.82,58.75,58.77,15600.0,42.7886,42.8323,42.7813,42.7958,15600.0
2011-09-15 15:10:00,58.76,59.02,58.75,58.99,124800.0,42.7886,42.9779,42.7813,42.9561,124800.0
2011-09-15 15:20:00,58.99,59.14,58.95,59.0,95700.0,42.9561,43.0653,42.9269,42.9633,95700.0
2011-09-15 15:30:00,59.01,59.01,58.86,58.92,48500.0,42.9706,42.9706,42.8614,42.9051,48500.0
2011-09-15 15:40:00,58.92,58.98,58.88,58.98,74200.0,42.9051,42.9488,42.876,42.9488,74200.0
2011-09-15 15:50:00,58.97,59.04,58.91,58.97,165900.0,42.9415,42.9925,42.8978,42.9415,165900.0
2011-09-16 09:30:00,59.32,59.32,58.9,59.1,276200.0,43.1964,43.1964,42.8905,43.0362,276200.0
2011-09-16 09:40:00,59.09,59.5,59.08,59.43,61500.0,43.0289,43.3274,43.0216,43.2765,61500.0
2011-09-16 09:50:00,59.44,59.7,59.44,59.61,43200.0,43.2837,43.4731,43.2837,43.4075,43200.0
2011-09-16 10:00:00,59.59,59.68,59.56,59.68,30400.0,43.393,43.4585,43.3711,43.4585,30400.0
2011-09-16 10:10:00,59.69,59.85,59.63,59.65,33500.0,43.4658,43.5823,43.4221,43.4367,33500.0
2011-09-16 10:20:00,59.63,59.7,59.54,59.61,19100.0,43.4221,43.4731,43.3566,43.4075,19100.0
2011-09-16 10:30:00,59.61,59.65,59.43,59.43,33100.0,43.4075,43.4367,43.2765,43.2765,33100.0
2011-09-16 10:40:00,59.44,59.48,59.15,59.18,63000.0,43.2837,43.3129,43.0726,43.0944,63000.0
2011-09-16 10:50:00,59.18,59.2,58.99,59.05,30900.0,43.0944,43.109,42.9561,42.9997,30900.0
2011-09-16 11:00:00,59.05,59.19,59.04,59.16,21700.0,42.9997,43.1017,42.9925,43.0798,21700.0
2011-09-16 11:10:00,59.17,59.22,59.06,59.07,19700.0,43.0871,43.1235,43.007,43.0143,19700.0
2011-09-16 11:20:00,59.09,59.1,58.99,59.09,22400.0,43.0289,43.0362,42.9561,43.0289,22400.0
2011-09-16 11:30:00,59.1,59.2,58.99,59.18,13000.0,43.0362,43.109,42.9561,43.0944,13000.0
2011-09-16 11:40:00,59.17,59.27,59.15,59.21,11600.0,43.0871,43.1599,43.0726,43.1163,11600.0
2011-09-16 11:50:00,59.21,59.35,59.21,59.3,12600.0,43.1163,43.2182,43.1163,43.1818,12600.0
2011-09-16 12:00:00,59.31,59.33,59.28,59.32,17700.0,43.1891,43.2036,43.1672,43.1964,17700.0
2011-09-16 12:10:00,59.32,59.33,59.25,59.29,12700.0,43.1964,43.2036,43.1454,43.1745,12700.0
2011-09-16 12:20:00,59.28,59.33,59.26,59.29,9200.0,43.1672,43.2036,43.1527,43.1745,9200.0
2011-09-16 12:30:00,59.29,59.43,59.29,59.43,7100.0,43.1745,43.2765,43.1745,43.2765,7100.0
2011-09-16 12:40:00,59.43,59.45,59.39,59.4,9300.0,43.2765,43.291,43.2473,43.2546,9300.0
2011-09-16 12:50:00,59.41,59.42,59.35,59.39,9400.0,43.2619,43.2692,43.2182,43.2473,9400.0
2011-09-16 13:00:00,59.38,59.39,59.34,59.34,12000.0,43.24,43.2473,43.2109,43.2109,12000.0
2011-09-16 13:10:00,59.34,59.4,59.34,59.39,4600.0,43.2109,43.2546,43.2109,43.2473,4600.0
2011-09-16 13:20:00,59.39,59.42,59.38,59.41,11500.0,43.2473,43.2692,43.24,43.2619,11500.0
2011-09-16 13:30:00,59.4,59.43,59.3,59.36,14800.0,43.2546,43.2765,43.1818,43.2255,14800.0
2011-09-16 13:40:00,59.38,59.41,59.36,59.36,8200.0,43.24,43.2619,43.2255,43.2255,8200.0
2011-09-16 13:50:00,59.37,59.4,59.36,59.38,12400.0,43.2328,43.2546,43.2255,43.24,12400.0
2011-09-16 14:00:00,59.38,59.44,59.36,59.41,20100.0,43.24,43.2837,43.2255,43.2619,20100.0
2011-09-16 14:10:00,59.41,59.44,59.31,59.37,14600.0,43.2619,43.2837,43.1891,43.2328,14600.0
2011-09-16 14:20:00,59.36,59.42,59.35,59.38,9200.0,43.2255,43.2692,43.2182,43.24,9200.0
2011-09-16 14:30:00,59.37,59.47,59.36,59.44,16300.0,43.2328,43.3056,43.2255,43.2837,16300.0
2011-09-16 14:40:00,59.45,59.46,59.41,59.44,14700.0,43.291,43.2983,43.2619,43.2837,14700.0
2011-09-16 14:50:00,59.44,59.46,59.4,59.46,12800.0,43.2837,43.2983,43.2546,43.2983,12800.0
2011-09-16 15:00:00,59.46,59.47,59.36,59.37,19500.0,43.2983,43.3056,43.2255,43.2328,19500.0
2011-09-16 15:10:00,59.37,59.44,59.37,59.42,17100.0,43.2328,43.2837,43.2328,43.2692,17100.0
2011-09-16 15:20:00,59.42,59.45,59.31,59.32,32600.0,43.2692,43.291,43.1891,43.1964,32600.0
2011-09-16 15:30:00,59.32,59.37,59.28,59.31,30200.0,43.1964,43.2328,43.1672,43.1891,30200.0
2011-09-16 15:40:00,59.31,59.48,59.31,59.44,30500.0,43.1891,43.3129,43.1891,43.2837,30500.0
2011-09-16 15:50:00,59.44,59.49,59.36,59.4,69500.0,43.2837,43.3201,43.2255,43.2546,69500.0
2011-09-19 09:30:00,58.56,58.83,58.37,58.43,53600.0,42.6429,42.8395,42.5046,42.5483,53600.0
2011-09-19 09:40:00,58.44,58.55,58.31,58.52,46200.0,42.5555,42.6356,42.4609,42.6138,46200.0
2011-09-19 09:50:00,58.52,58.57,58.47,58.57,13900.0,42.6138,42.6502,42.5774,42.6502,13900.0
2011-09-19 10:00:00,58.56,58.65,58.55,58.59,31000.0,42.6429,42.7085,42.6356,42.6648,31000.0
2011-09-19 10:10:00,58.57,58.61,58.47,58.57,15700.0,42.6502,42.6793,42.5774,42.6502,15700.0
2011-09-19 10:20:00,58.57,58.61,58.47,58.56,21600.0,42.6502,42.6793,42.5774,42.6429,21600.0
2011-09-19 10:30:00,58.56,58.62,58.55,58.56,10500.0,42.6429,42.6866,42.6356,42.6429,10500.0
2011-09-19 10:40:00,58.57,58.61,58.53,58.59,14700.0,42.6502,42.6793,42.6211,42.6648,14700.0
2011-09-19 10:50:00,58.59,58.61,58.49,58.49,12900.0,42.6648,42.6793,42.592,42.592,12900.0
2011-09-19 11:00:00,58.49,58.6,58.49,58.6,10300.0,42.592,42.6721,42.592,42.6721,10300.0
2011-09-19 11:10:00,58.59,58.62,58.51,58.57,23000.0,42.6648,42.6866,42.6065,42.6502,23000.0
2011-09-19 11:20:00,58.57,58.63,58.52,58.52,11100.0,42.6502,42.6939,42.6138,42.6138,11100.0
2011-09-19 11:30:00,58.53,58.6,58.52,58.6,12000.0,42.6211,42.6721,42.6138,42.6721,12000.0
2011-09-19 11:40:00,58.61,58.79,58.59,58.79,10500.0,42.6793,42.8104,42.6648,42.8104,10500.0
2011-09-19 11:50:00,58.79,58.79,58.72,58.74,20500.0,42.8104,42.8104,42.7594,42.774,20500.0
2011-09-19 12:00:00,58.74,58.77,58.72,58.77,15800.0,42.774,42.7958,42.7594,42.7958,15800.0
2011-09-19 12:10:00,58.78,58.81,58.74,58.74,11400.0,42.8031,42.825,42.774,42.774,11400.0
2011-09-19 12:20:00,58.75,58.77,58.73,58.73,5200.0,42.7813,42.7958,42.7667,42.7667,5200.0
2011-09-19 12:30:00,58.74,58.75,58.66,58.67,6200.0,42.774,42.7813,42.7157,42.723,6200.0
2011-09-19 12:40:00,58.69,58.71,58.67,58.68,7200.0,42.7376,42.7522,42.723,42.7303,7200.0
2011-09-19 12:50:00,58.69,58.77,58.67,58.77,9300.0,42.7376,42.7958,42.723,42.7958,9300.0
2011-09-19 13:00:00,58.76,58.78,58.69,58.77,11100.0,42.7886,42.8031,42.7376,42.7958,11100.0
2011-09-19 13:10:00,58.76,58.77,58.69,58.75,6800.0,42.7886,42.7958,42.7376,42.7813,6800.0
2011-09-19 13:20:00,58.74,58.82,58.73,58.8,12400.0,42.774,42.8323,42.7667,42.8177,12400.0
2011-09-19 13:30:00,58.8,58.8,58.72,58.73,9200.0,42.8177,42.8177,42.7594,42.7667,9200.0
2011-09-19 13:40:00,58.74,58.75,58.73,58.73,6100.0,42.774,42.7813,42.7667,42.7667,6100.0
2011-09-19 13:50:00,58.73,58.76,58.72,58.73,6500.0,42.7667,42.7886,42.7594,42.7667,6500.0
2011-09-19 14:00:00,58.72,58.82,58.7,58.8,14500.0,42.7594,42.8323,42.7449,42.8177,14500.0
2011-09-19 14:10:00,58.8,58.9,58.79,58.88,16800.0,42.8177,42.8905,42.8104,42.876,16800.0
2011-09-19 14:20:00,58.89,58.91,58.8,58.81,9100.0,42.8832,42.8978,42.8177,42.825,9100.0
2011-09-19 14:30:00,58.83,58.93,58.82,58.93,8400.0,42.8395,42.9124,42.8323,42.9124,8400.0
2011-09-19 14:40:00,58.94,58.96,58.88,58.92,12700.0,42.9196,42.9342,42.876,42.9051,12700.0
2011-09-19 14:50:00,58.96,58.98,58.82,58.82,16200.0,42.9342,42.9488,42.8323,42.8323,16200.0
2011-09-19 15:00:00,58.84,58.94,58.82,58.86,22200.0,42.8468,42.9196,42.8323,42.8614,22200.0
2011-09-19 15:10:00,58.86,59.1,58.86,59.01,64400.0,42.8614,43.0362,42.8614,42.9706,64400.0
2011-09-19 15:20:00,59.0,59.16,59.0,59.16,25500.0,42.9633,43.0798,42.9633,43.0798,25500.0
2011-09-19 15:30:00,59.15,59.28,59.14,59.24,33800.0,43.0726,43.1672,43.0653,43.1381,33800.0
2011-09-19 15:40:00,59.24,59.3,59.13,59.19,43600.0,43.1381,43.1818,43.058,43.1017,43600.0
2011-09-19 15:50:00,59.19,59.21,59.05,59.06,64500.0,43.1017,43.1163,42.9997,43.007,64500.0
2011-09-20 09:30:00,59.34,59.44,59.16,59.44,38800.0,43.2109,43.2837,43.0798,43.2837,38800.0
2011-09-20 09:40:00,59.43,59.48,59.14,59.25,33300.0,43.2765,43.3129,43.0653,43.1454,33300.0
2011-09-20 09:50:00,59.31,59.32,59.12,59.2,19100.0,43.1891,43.1964,43.0507,43.109,19100.0
2011-09-20 10:00:00,59.2,59.29,59.14,59.15,26300.0,43.109,43.1745,43.0653,43.0726,26300.0
2011-09-20 10:10:00,59.12,59.27,59.11,59.25,28500.0,43.0507,43.1599,43.0434,43.1454,28500.0
2011-09-20 10:20:00,59.26,59.36,59.15,59.33,37700.0,43.1527,43.2255,43.0726,43.2036,37700.0
2011-09-20 10:30:00,59.31,59.57,59.27,59.52,13500.0,43.1891,43.3784,43.1599,43.342,13500.0
2011-09-20 10:40:00,59.51,59.6,59.5,59.58,12700.0,43.3347,43.4002,43.3274,43.3857,12700.0
2011-09-20 10:50:00,59.56,59.59,59.49,59.53,29200.0,43.3711,43.393,43.3201,43.3493,29200.0
2011-09-20 11:00:00,59.56,59.76,59.54,59.71,42000.0,43.3711,43.5168,43.3566,43.4804,42000.0
2011-09-20 11:10:00,59.75,59.82,59.66,59.71,16300.0,43.5095,43.5605,43.4439,43.4804,16300.0
2011-09-20 11:20:00,59.69,59.73,59.6,59.68,23800.0,43.4658,43.4949,43.4002,43.4585,23800.0
2011-09-20 11:30:00,59.75,59.78,59.64,59.72,25100.0,43.5095,43.5313,43.4294,43.4876,25100.0
2011-09-20 11:40:00,59.73,59.82,59.67,59.79,60800.0,43.4949,43.5605,43.4512,43.5386,60800.0
2011-09-20 11:50:00,59.78,59.82,59.78,59.8,7300.0,43.5313,43.5605,43.5313,43.5459,7300.0
2011-09-20 12:00:00,59.8,59.82,59.63,59.66,15800.0,43.5459,43.5605,43.4221,43.4439,15800.0
2011-09-20 12:10:00,59.66,59.69,59.6,59.64,8800.0,43.4439,43.4658,43.4002,43.4294,8800.0
2011-09-20 12:20:00,59.64,59.71,59.64,59.69,5600.0,43.4294,43.4804,43.4294,43.4658,5600.0
2011-09-20 12:30:00,59.69,59.72,59.61,59.64,9600.0,43.4658,43.4876,43.4075,43.4294,9600.0
2011-09-20 12:40:00,59.63,59.68,59.58,59.68,5200.0,43.4221,43.4585,43.3857,43.4585,5200.0
2011-09-20 12:50:00,59.72,59.82,59.7,59.77,6800.0,43.4876,43.5605,43.4731,43.524,6800.0
2011-09-20 13:00:00,59.79,59.83,59.78,59.79,4000.0,43.5386,43.5677,43.5313,43.5386,4000.0
2011-09-20 13:10:00,59.8,59.83,59.79,59.82,6400.0,43.5459,43.5677,43.5386,43.5605,6400.0
2011-09-20 13:20:00,59.8,59.83,59.78,59.81,6300.0,43.5459,43.5677,43.5313,43.5532,6300.0
2011-09-20 13:30:00,59.83,59.85,59.8,59.8,6600.0,43.5677,43.5823,43.5459,43.5459,6600.0
2011-09-20 13:40:00,59.79,59.8,59.73,59.79,13300.0,43.5386,43.5459,43.4949,43.5386,13300.0
2011-09-20 13:50:00,59.79,59.82,59.76,59.76,7600.0,43.5386,43.5605,43.5168,43.5168,7600.0
2011-09-20 14:00:00,59.76,59.77,59.72,59.73,27600.0,43.5168,43.524,43.4876,43.4949,27600.0
2011-09-20 14:10:00,59.72,59.73,59.66,59.66,21000.0,43.4876,43.4949,43.4439,43.4439,21000.0
2011-09-20 14:20:00,59.67,59.67,59.59,59.64,14500.0,43.4512,43.4512,43.393,43.4294,14500.0
2011-09-20 14:30:00,59.64,59.68,59.55,59.6,11000.0,43.4294,43.4585,43.3638,43.4002,11000.0
2011-09-20 14:40:00,59.61,59.63,59.54,59.6,11900.0,43.4075,43.4221,43.3566,43.4002,11900.0
2011-09-20 14:50:00,59.61,59.65,59.57,59.64,17300.0,43.4075,43.4367,43.3784,43.4294,17300.0
2011-09-20 15:00:00,59.63,59.67,59.46,59.47,17300.0,43.4221,43.4512,43.2983,43.3056,17300.0
2011-09-20 15:10:00,59.48,59.62,59.48,59.5,11100.0,43.3129,43.4148,43.3129,43.3274,11100.0
2011-09-20 15:20:00,59.5,59.51,59.39,59.39,15900.0,43.3274,43.3347,43.2473,43.2473,15900.0
2011-09-20 15:30:00,59.38,59.42,59.35,59.41,28600.0,43.24,43.2692,43.2182,43.2619,28600.0
2011-09-20 15:40:00,59.42,59.44,59.28,59.33,48900.0,43.2692,43.2837,43.1672,43.2036,48900.0
2011-09-20 15:50:00,59.34,59.36,59.25,59.28,74800.0,43.2109,43.2255,43.1454,43.1672,74800.0
2011-09-21 09:30:00,59.16,59.33,59.05,59.24,16700.0,43.0798,43.2036,42.9997,43.1381,16700.0
2011-09-21 09:40:00,59.2,59.26,59.05,59.1,26600.0,43.109,43.1527,42.9997,43.0362,26600.0
2011-09-21 09:50:00,59.07,59.34,59.0,59.3,34000.0,43.0143,43.2109,42.9633,43.1818,34000.0
2011-09-21 10:00:00,59.32,59.58,59.3,59.36,29200.0,43.1964,43.3857,43.1818,43.2255,29200.0
2011-09-21 10:10:00,59.38,59.44,59.32,59.32,21900.0,43.24,43.2837,43.1964,43.1964,21900.0
2011-09-21 10:20:00,59.33,59.36,59.23,59.27,19100.0,43.2036,43.2255,43.1308,43.1599,19100.0
2011-09-21 10:30:00,59.27,59.31,59.16,59.16,17400.0,43.1599,43.1891,43.0798,43.0798,17400.0
2011-09-21 10:40:00,59.17,59.24,59.11,59.11,16100.0,43.0871,43.1381,43.0434,43.0434,16100.0
2011-09-21 10:50:00,59.1,59.14,59.03,59.1,15100.0,43.0362,43.0653,42.9852,43.0362,15100.0
2011-09-21 11:00:00,59.09,59.24,59.09,59.16,22100.0,43.0289,43.1381,43.0289,43.0798,22100.0
2011-09-21 11:10:00,59.17,59.27,59.14,59.19,15000.0,43.0871,43.1599,43.0653,43.1017,15000.0
2011-09-21 11:20:00,59.17,59.31,59.13,59.31,19600.0,43.0871,43.1891,43.058,43.1891,19600.0
2011-09-21 11:30:00,59.26,59.3,59.23,59.3,10700.0,43.1527,43.1818,43.1308,43.1818,10700.0
2011-09-21 11:40:00,59.29,59.33,59.18,59.18,13000.0,43.1745,43.2036,43.0944,43.0944,13000.0
2011-09-21 11:50:00,59.17,59.18,59.08,59.14,10000.0,43.0871,43.0944,43.0216,43.0653,10000.0
2011-09-21 12:00:00,59.13,59.21,59.1,59.13,22700.0,43.058,43.1163,43.0362,43.058,22700.0
2011-09-21 12:10:00,59.13,59.25,59.13,59.22,8100.0,43.058,43.1454,43.058,43.1235,8100.0
2011-09-21 12:20:00,59.23,59.23,59.04,59.11,22400.0,43.1308,43.1308,42.9925,43.0434,22400.0
2011-09-21 12:30:00,59.11,59.28,59.07,59.25,16800.0,43.0434,43.1672,43.0143,43.1454,16800.0
2011-09-21 12:40:00,59.25,59.37,59.23,59.26,22800.0,43.1454,43.2328,43.1308,43.1527,22800.0
2011-09-21 12:50:00,59.23,59.23,59.13,59.21,18400.0,43.1308,43.1308,43.058,43.1163,18400.0
2011-09-21 13:00:00,59.2,59.34,59.18,59.31,15100.0,43.109,43.2109,43.0944,43.1891,15100.0
2011-09-21 13:10:00,59.34,59.37,59.29,59.3,11000.0,43.2109,43.2328,43.1745,43.1818,11000.0
2011-09-21 13:20:00,59.32,59.47,59.31,59.44,17200.0,43.1964,43.3056,43.1891,43.2837,17200.0
2011-09-21 13:30:00,59.45,59.47,59.29,59.47,27000.0,43.291,43.3056,43.1745,43.3056,27000.0
2011-09-21 13:40:00,59.47,59.5,59.43,59.45,15400.0,43.3056,43.3274,43.2765,43.291,15400.0
2011-09-21 13:50:00,59.42,59.49,59.41,59.42,24900.0,43.2692,43.3201,43.2619,43.2692,24900.0
2011-09-21 14:00:00,59.43,59.49,59.42,59.49,14800.0,43.2765,43.3201,43.2692,43.3201,14800.0
2011-09-21 14:10:00,59.49,59.52,59.37,59.4,9700.0,43.3201,43.342,43.2328,43.2546,9700.0
2011-09-21 14:20:00,59.42,59.63,59.06,59.28,41300.0,43.2692,43.4221,43.007,43.1672,41300.0
2011-09-21 14:30:00,59.25,59.32,58.77,58.91,33300.0,43.1454,43.1964,42.7958,42.8978,33300.0
2011-09-21 14:40:00,58.91,58.99,58.8,58.98,21100.0,42.8978,42.9561,42.8177,42.9488,21100.0
2011-09-21 14:50:00,58.98,59.01,58.88,58.91,14600.0,42.9488,42.9706,42.876,42.8978,14600.0
2011-09-21 15:00:00,58.89,59.09,58.79,59.09,33200.0,42.8832,43.0289,42.8104,43.0289,33200.0
2011-09-21 15:10:00,59.1,59.18,59.08,59.16,23600.0,43.0362,43.0944,43.0216,43.0798,23600.0
2011-09-21 15:20:00,59.17,59.2,58.88,58.97,46100.0,43.0871,43.109,42.876,42.9415,46100.0
2011-09-21 15:30:00,58.98,59.03,58.57,58.63,34000.0,42.9488,42.9852,42.6502,42.6939,34000.0
2011-09-21 15:40:00,58.62,58.64,58.52,58.52,45700.0,42.6866,42.7012,42.6138,42.6138,45700.0
2011-09-21 15:50:00,58.51,58.53,57.89,58.17,197400.0,42.6065,42.6211,42.155,42.3589,197400.0
2011-09-22 09:30:00,56.98,57.19,56.64,57.17,25700.0,41.4924,41.6453,41.2448,41.6307,25700.0
2011-09-22 09:40:00,57.12,57.32,57.12,57.17,49300.0,41.5943,41.74,41.5943,41.6307,49300.0
2011-09-22 09:50:00,57.18,57.19,57.08,57.14,49500.0,41.638,41.6453,41.5652,41.6089,49500.0
2011-09-22 10:00:00,57.14,57.47,57.14,57.42,28900.0,41.6089,41.8492,41.6089,41.8128,28900.0
2011-09-22 10:10:00,57.43,57.53,57.36,57.47,29400.0,41.8201,41.8929,41.7691,41.8492,29400.0
2011-09-22 10:20:00,57.46,57.51,57.33,57.39,42800.0,41.8419,41.8783,41.7473,41.7909,42800.0
2011-09-22 10:30:00,57.38,57.42,57.29,57.29,60500.0,41.7837,41.8128,41.7181,41.7181,60500.0
2011-09-22 10:40:00,57.3,57.33,57.24,57.24,33400.0,41.7254,41.7473,41.6817,41.6817,33400.0
2011-09-22 10:50:00,57.24,57.26,57.01,57.09,29300.0,41.6817,41.6963,41.5142,41.5725,29300.0
2011-09-22 11:00:00,57.1,57.22,57.08,57.09,18100.0,41.5798,41.6672,41.5652,41.5725,18100.0
2011-09-22 11:10:00,57.08,57.2,57.07,57.2,20200.0,41.5652,41.6526,41.5579,41.6526,20200.0
2011-09-22 11:20:00,57.21,57.28,57.16,57.24,52100.0,41.6599,41.7108,41.6235,41.6817,52100.0
2011-09-22 11:30:00,57.25,57.35,57.19,57.19,56700.0,41.689,41.7618,41.6453,41.6453,56700.0
2011-09-22 11:40:00,57.19,57.28,57.15,57.23,34900.0,41.6453,41.7108,41.6162,41.6744,34900.0
2011-09-22 11:50:00,57.21,57.24,57.04,57.04,86600.0,41.6599,41.6817,41.5361,41.5361,86600.0
2011-09-22 12:00:00,57.06,57.07,56.92,56.99,33200.0,41.5506,41.5579,41.4487,41.4997,33200.0
2011-09-22 12:10:00,56.99,57.07,56.95,56.97,45100.0,41.4997,41.5579,41.4705,41.4851,45100.0
2011-09-22 12:20:00,56.96,57.06,56.91,56.96,17900.0,41.4778,41.5506,41.4414,41.4778,17900.0
2011-09-22 12:30:00,56.97,57.04,56.95,56.99,15000.0,41.4851,41.5361,41.4705,41.4997,15000.0
2011-09-22 12:40:00,56.99,57.27,56.99,57.25,460000.0,41.4997,41.7036,41.4997,41.689,460000.0
2011-09-22 12:50:00,57.27,57.29,57.21,57.25,25700.0,41.7036,41.7181,41.6599,41.689,25700.0
2011-09-22 13:00:00,57.26,57.29,57.18,57.18,18500.0,41.6963,41.7181,41.638,41.638,18500.0
2011-09-22 13:10:00,57.18,57.27,57.18,57.23,10300.0,41.638,41.7036,41.638,41.6744,10300.0
2011-09-22 13:20:00,57.23,57.26,57.11,57.21,153900.0,41.6744,41.6963,41.5871,41.6599,153900.0
2011-09-22 13:30:00,57.2,57.41,57.19,57.41,57300.0,41.6526,41.8055,41.6453,41.8055,57300.0
2011-09-22 13:40:00,57.41,57.63,57.41,57.5,38100.0,41.8055,41.9657,41.8055,41.871,38100.0
2011-09-22 13:50:00,57.51,57.53,57.17,57.18,21700.0,41.8783,41.8929,41.6307,41.638,21700.0
2011-09-22 14:00:00,57.16,57.21,57.07,57.09,32700.0,41.6235,41.6599,41.5579,41.5725,32700.0
2011-09-22 14:10:00,57.08,57.27,56.95,57.0,44100.0,41.5652,41.7036,41.4705,41.5069,44100.0
2011-09-22 14:20:00,56.99,57.42,56.99,57.32,59200.0,41.4997,41.8128,41.4997,41.74,59200.0
2011-09-22 14:30:00,57.3,57.32,57.07,57.1,18200.0,41.7254,41.74,41.5579,41.5798,18200.0
2011-09-22 14:40:00,57.12,57.35,57.1,57.24,24500.0,41.5943,41.7618,41.5798,41.6817,24500.0
2011-09-22 14:50:00,57.24,57.3,57.16,57.23,52600.0,41.6817,41.7254,41.6235,41.6744,52600.0
2011-09-22 15:00:00,57.24,57.37,57.2,57.37,27500.0,41.6817,41.7764,41.6526,41.7764,27500.0
2011-09-22 15:10:00,57.34,57.44,57.28,57.39,26800.0,41.7545,41.8274,41.7108,41.7909,26800.0
2011-09-22 15:20:00,57.38,57.38,57.16,57.28,53900.0,41.7837,41.7837,41.6235,41.7108,53900.0
2011-09-22 15:30:00,57.29,57.52,57.24,57.49,69500.0,41.7181,41.8856,41.6817,41.8638,69500.0
2011-09-22 15:40:00,57.49,57.83,57.39,57.8,77600.0,41.8638,42.1113,41.7909,42.0895,77600.0
2011-09-22 15:50:00,57.76,57.85,57.61,57.7,161400.0,42.0604,42.1259,41.9511,42.0167,161400.0
2011-09-23 09:30:00,57.58,57.82,57.51,57.73,68200.0,41.9293,42.1041,41.8783,42.0385,68200.0
2011-09-23 09:40:00,57.73,58.04,57.56,57.82,54000.0,42.0385,42.2643,41.9147,42.1041,54000.0
2011-09-23 09:50:00,57.83,58.11,57.79,57.94,69600.0,42.1113,42.3152,42.0822,42.1915,69600.0
2011-09-23 10:00:00,57.92,58.03,57.84,57.89,102300.0,42.1769,42.257,42.1186,42.155,102300.0
2011-09-23 10:10:00,57.89,58.12,57.86,58.05,51000.0,42.155,42.3225,42.1332,42.2716,51000.0
2011-09-23 10:20:00,58.04,58.04,57.86,58.03,35200.0,42.2643,42.2643,42.1332,42.257,35200.0
2011-09-23 10:30:00,58.05,58.13,57.98,58.1,59700.0,42.2716,42.3298,42.2206,42.308,59700.0
2011-09-23 10:40:00,58.06,58.25,57.91,58.18,26200.0,42.2788,42.4172,42.1696,42.3662,26200.0
2011-09-23 10:50:00,58.25,58.28,58.09,58.23,47300.0,42.4172,42.439,42.3007,42.4026,47300.0
2011-09-23 11:00:00,58.24,58.39,58.18,58.38,28300.0,42.4099,42.5191,42.3662,42.5119,28300.0
2011-09-23 11:10:00,58.38,58.45,58.28,58.41,42400.0,42.5119,42.5628,42.439,42.5337,42400.0
2011-09-23 11:20:00,58.39,58.56,58.39,58.5,38500.0,42.5191,42.6429,42.5191,42.5992,38500.0
2011-09-23 11:30:00,58.49,58.53,58.29,58.33,22800.0,42.592,42.6211,42.4463,42.4754,22800.0
2011-09-23 11:40:00,58.32,58.4,58.3,58.4,29300.0,42.4682,42.5264,42.4536,42.5264,29300.0
2011-09-23 11:50:00,58.4,58.44,58.34,58.43,37000.0,42.5264,42.5555,42.4827,42.5483,37000.0
2011-09-23 12:00:00,58.44,58.45,58.29,58.38,17900.0,42.5555,42.5628,42.4463,42.5119,17900.0
2011-09-23 12:10:00,58.38,58.56,58.35,58.54,26300.0,42.5119,42.6429,42.49,42.6284,26300.0
2011-09-23 12:20:00,58.53,58.53,58.33,58.33,14400.0,42.6211,42.6211,42.4754,42.4754,14400.0
2011-09-23 12:30:00,58.36,58.46,58.34,58.39,22800.0,42.4973,42.5701,42.4827,42.5191,22800.0
2011-09-23 12:40:00,58.38,58.5,58.28,58.47,49900.0,42.5119,42.5992,42.439,42.5774,49900.0
2011-09-23 12:50:00,58.47,58.59,58.46,58.48,112400.0,42.5774,42.6648,42.5701,42.5847,112400.0
2011-09-23 13:00:00,58.51,58.6,58.42,58.48,74700.0,42.6065,42.6721,42.541,42.5847,74700.0
2011-09-23 13:10:00,58.5,58.63,58.49,58.53,52900.0,42.5992,42.6939,42.592,42.6211,52900.0
2011-09-23 13:20:00,58.52,58.64,58.5,58.51,25600.0,42.6138,42.7012,42.5992,42.6065,25600.0
2011-09-23 13:30:00,58.49,58.8,58.48,58.7,44300.0,42.592,42.8177,42.5847,42.7449,44300.0
2011-09-23 13:40:00,58.69,58.94,58.65,58.94,22800.0,42.7376,42.9196,42.7085,42.9196,22800.0
2011-09-23 13:50:00,58.98,59.0,58.82,58.91,30000.0,42.9488,42.9633,42.8323,42.8978,30000.0
2011-09-23 14:00:00,58.9,59.05,58.9,58.97,24200.0,42.8905,42.9997,42.8905,42.9415,24200.0
2011-09-23 14:10:00,58.97,59.07,58.89,58.9,43100.0,42.9415,43.0143,42.8832,42.8905,43100.0
2011-09-23 14:20:00,58.9,58.91,58.66,58.77,33700.0,42.8905,42.8978,42.7157,42.7958,33700.0
2011-09-23 14:30:00,58.76,58.88,58.66,58.67,23100.0,42.7886,42.876,42.7157,42.723,23100.0
2011-09-23 14:40:00,58.67,58.71,58.5,58.59,42900.0,42.723,42.7522,42.5992,42.6648,42900.0
2011-09-23 14:50:00,58.58,58.76,58.57,58.67,48800.0,42.6575,42.7886,42.6502,42.723,48800.0
2011-09-23 15:00:00,58.65,58.82,58.58,58.69,59400.0,42.7085,42.8323,42.6575,42.7376,59400.0
2011-09-23 15:10:00,58.69,58.92,58.65,58.87,48600.0,42.7376,42.9051,42.7085,42.8687,48600.0
2011-09-23 15:20:00,58.86,59.05,58.82,59.04,64300.0,42.8614,42.9997,42.8323,42.9925,64300.0
2011-09-23 15:30:00,59.05,59.06,58.81,59.0,157800.0,42.9997,43.007,42.825,42.9633,157800.0
2011-09-23 15:40:00,58.98,59.03,58.81,58.96,105400.0,42.9488,42.9852,42.825,42.9342,105400.0
2011-09-23 15:50:00,58.96,59.09,58.9,59.03,196100.0,42.9342,43.0289,42.8905,42.9852,196100.0
2011-09-26 09:30:00,59.42,59.42,58.99,59.01,39700.0,43.2692,43.2692,42.9561,42.9706,39700.0
2011-09-26 09:40:00,58.99,59.32,58.96,59.31,54100.0,42.9561,43.1964,42.9342,43.1891,54100.0
2011-09-26 09:50:00,59.3,59.3,59.19,59.27,61300.0,43.1818,43.1818,43.1017,43.1599,61300.0
2011-09-26 10:00:00,59.27,59.31,59.08,59.12,43000.0,43.1599,43.1891,43.0216,43.0507,43000.0
2011-09-26 10:10:00,59.09,59.22,58.99,59.19,31800.0,43.0289,43.1235,42.9561,43.1017,31800.0
2011-09-26 10:20:00,59.18,59.23,59.11,59.21,49600.0,43.0944,43.1308,43.0434,43.1163,49600.0
2011-09-26 10:30:00,59.2,59.2,59.05,59.1,41500.0,43.109,43.109,42.9997,43.0362,41500.0
2011-09-26 10:40:00,59.08,59.27,59.05,59.15,38700.0,43.0216,43.1599,42.9997,43.0726,38700.0
2011-09-26 10:50:00,59.14,59.33,59.14,59.23,27200.0,43.0653,43.2036,43.0653,43.1308,27200.0
2011-09-26 11:00:00,59.22,59.29,59.15,59.2,33700.0,43.1235,43.1745,43.0726,43.109,33700.0
2011-09-26 11:10:00,59.2,59.27,59.13,59.19,25800.0,43.109,43.1599,43.058,43.1017,25800.0
2011-09-26 11:20:00,59.19,59.26,59.18,59.25,10700.0,43.1017,43.1527,43.0944,43.1454,10700.0
2011-09-26 11:30:00,59.27,59.31,59.16,59.3,24800.0,43.1599,43.1891,43.0798,43.1818,24800.0
2011-09-26 11:40:00,59.32,59.48,59.3,59.43,39600.0,43.1964,43.3129,43.1818,43.2765,39600.0
2011-09-26 11:50:00,59.46,59.47,59.34,59.44,23000.0,43.2983,43.3056,43.2109,43.2837,23000.0
2011-09-26 12:00:00,59.47,59.47,59.31,59.36,24700.0,43.3056,43.3056,43.1891,43.2255,24700.0
2011-09-26 12:10:00,59.36,59.36,59.27,59.35,17000.0,43.2255,43.2255,43.1599,43.2182,17000.0
2011-09-26 12:20:00,59.35,59.39,59.24,59.28,17800.0,43.2182,43.2473,43.1381,43.1672,17800.0
2011-09-26 12:30:00,59.27,59.36,59.26,59.35,12700.0,43.1599,43.2255,43.1527,43.2182,12700.0
2011-09-26 12:40:00,59.35,59.41,59.29,59.38,38100.0,43.2182,43.2619,43.1745,43.24,38100.0
2011-09-26 12:50:00,59.4,59.5,59.38,59.47,14500.0,43.2546,43.3274,43.24,43.3056,14500.0
2011-09-26 13:00:00,59.48,59.48,59.35,59.41,9900.0,43.3129,43.3129,43.2182,43.2619,9900.0
2011-09-26 13:10:00,59.4,59.44,59.34,59.42,17800.0,43.2546,43.2837,43.2109,43.2692,17800.0
2011-09-26 13:20:00,59.42,59.49,59.39,59.44,18400.0,43.2692,43.3201,43.2473,43.2837,18400.0
2011-09-26 13:30:00,59.44,59.58,59.41,59.53,24500.0,43.2837,43.3857,43.2619,43.3493,24500.0
2011-09-26 13:40:00,59.55,59.67,59.52,59.66,15300.0,43.3638,43.4512,43.342,43.4439,15300.0
2011-09-26 13:50:00,59.62,59.68,59.56,59.65,16000.0,43.4148,43.4585,43.3711,43.4367,16000.0
2011-09-26 14:00:00,59.67,59.8,59.61,59.66,44000.0,43.4512,43.5459,43.4075,43.4439,44000.0
2011-09-26 14:10:00,59.69,59.73,59.61,59.66,16400.0,43.4658,43.4949,43.4075,43.4439,16400.0
2011-09-26 14:20:00,59.63,59.77,59.61,59.74,15800.0,43.4221,43.524,43.4075,43.5022,15800.0
2011-09-26 14:30:00,59.72,59.8,59.63,59.74,21500.0,43.4876,43.5459,43.4221,43.5022,21500.0
2011-09-26 14:40:00,59.75,59.78,59.68,59.69,18100.0,43.5095,43.5313,43.4585,43.4658,18100.0
2011-09-26 14:50:00,59.68,59.76,59.63,59.76,13900.0,43.4585,43.5168,43.4221,43.5168,13900.0
2011-09-26 15:00:00,59.77,59.8,59.69,59.77,36400.0,43.524,43.5459,43.4658,43.524,36400.0
2011-09-26 15:10:00,59.76,59.8,59.7,59.77,31900.0,43.5168,43.5459,43.4731,43.524,31900.0
2011-09-26 15:20:00,59.77,59.81,59.7,59.8,32900.0,43.524,43.5532,43.4731,43.5459,32900.0
2011-09-26 15:30:00,59.79,59.94,59.78,59.94,130900.0,43.5386,43.6478,43.5313,43.6478,130900.0
2011-09-26 15:40:00,59.94,59.99,59.89,59.99,150200.0,43.6478,43.6842,43.6114,43.6842,150200.0
2011-09-26 15:50:00,59.98,60.0,59.95,59.98,280500.0,43.677,43.6915,43.6551,43.677,280500.0
2011-09-27 09:30:00,60.06,60.5,59.55,60.0,256700.0,43.7352,44.0556,43.3638,43.6915,256700.0
2011-09-27 09:40:00,60.04,60.56,60.04,60.55,68600.0,43.7207,44.0993,43.7207,44.092,68600.0
2011-09-27 09:50:00,60.56,60.86,60.4,60.43,121300.0,44.0993,44.3178,43.9828,44.0046,121300.0
2011-09-27 10:00:00,60.44,60.55,60.39,60.48,55500.0,44.0119,44.092,43.9755,44.0411,55500.0
2011-09-27 10:10:00,60.47,60.66,60.46,60.56,40700.0,44.0338,44.1721,44.0265,44.0993,40700.0
2011-09-27 10:20:00,60.59,60.72,60.53,60.68,23600.0,44.1212,44.2158,44.0775,44.1867,23600.0
2011-09-27 10:30:00,60.67,60.79,60.65,60.72,21000.0,44.1794,44.2668,44.1649,44.2158,21000.0
2011-09-27 10:40:00,60.73,60.86,60.64,60.83,23800.0,44.2231,44.3178,44.1576,44.2959,23800.0
2011-09-27 10:50:00,60.85,60.92,60.79,60.85,36700.0,44.3105,44.3615,44.2668,44.3105,36700.0
2011-09-27 11:00:00,60.85,60.87,60.78,60.8,34400.0,44.3105,44.3251,44.2595,44.2741,34400.0
2011-09-27 11:10:00,60.82,60.86,60.74,60.85,34600.0,44.2886,44.3178,44.2304,44.3105,34600.0
2011-09-27 11:20:00,60.86,60.9,60.78,60.85,27100.0,44.3178,44.3469,44.2595,44.3105,27100.0
2011-09-27 11:30:00,60.85,60.86,60.78,60.81,24000.0,44.3105,44.3178,44.2595,44.2814,24000.0
2011-09-27 11:40:00,60.81,60.83,60.75,60.83,27400.0,44.2814,44.2959,44.2377,44.2959,27400.0
2011-09-27 11:50:00,60.82,60.88,60.75,60.88,22200.0,44.2886,44.3323,44.2377,44.3323,22200.0
2011-09-27 12:00:00,60.88,60.96,60.81,60.94,29400.0,44.3323,44.3906,44.2814,44.376,29400.0
2011-09-27 12:10:00,60.96,60.96,60.82,60.82,24000.0,44.3906,44.3906,44.2886,44.2886,24000.0
2011-09-27 12:20:00,60.83,60.92,60.77,60.8,20800.0,44.2959,44.3615,44.2522,44.2741,20800.0
2011-09-27 12:30:00,60.78,60.81,60.7,60.73,28800.0,44.2595,44.2814,44.2013,44.2231,28800.0
2011-09-27 12:40:00,60.73,60.73,60.69,60.7,15500.0,44.2231,44.2231,44.194,44.2013,15500.0
2011-09-27 12:50:00,60.69,60.7,60.66,60.67,23200.0,44.194,44.2013,44.1721,44.1794,23200.0
2011-09-27 13:00:00,60.67,60.69,60.6,60.61,30900.0,44.1794,44.194,44.1284,44.1357,30900.0
2011-09-27 13:10:00,60.61,60.64,60.52,60.6,53600.0,44.1357,44.1576,44.0702,44.1284,53600.0
2011-09-27 13:20:00,60.6,60.6,60.47,60.49,40400.0,44.1284,44.1284,44.0338,44.0483,40400.0
2011-09-27 13:30:00,60.5,60.52,60.43,60.52,28900.0,44.0556,44.0702,44.0046,44.0702,28900.0
2011-09-27 13:40:00,60.53,60.53,60.4,60.41,43800.0,44.0775,44.0775,43.9828,43.9901,43800.0
2011-09-27 13:50:00,60.41,60.53,60.41,60.5,31500.0,43.9901,44.0775,43.9901,44.0556,31500.0
2011-09-27 14:00:00,60.51,60.59,60.48,60.48,45200.0,44.0629,44.1212,44.0411,44.0411,45200.0
2011-09-27 14:10:00,60.47,60.51,60.43,60.47,61800.0,44.0338,44.0629,44.0046,44.0338,61800.0
2011-09-27 14:20:00,60.47,60.48,60.38,60.43,35400.0,44.0338,44.0411,43.9682,44.0046,35400.0
2011-09-27 14:30:00,60.43,60.5,60.43,60.48,30000.0,44.0046,44.0556,44.0046,44.0411,30000.0
2011-09-27 14:40:00,60.48,60.5,60.42,60.44,20600.0,44.0411,44.0556,43.9974,44.0119,20600.0
2011-09-27 14:50:00,60.44,60.52,60.42,60.43,31700.0,44.0119,44.0702,43.9974,44.0046,31700.0
2011-09-27 15:00:00,60.43,60.43,60.24,60.3,41000.0,44.0046,44.0046,43.8663,43.91,41000.0
2011-09-27 15:10:00,60.3,60.32,60.14,60.18,60200.0,43.91,43.9245,43.7935,43.8226,60200.0
2011-09-27 15:20:00,60.2,60.2,60.02,60.1,45300.0,43.8372,43.8372,43.7061,43.7643,45300.0
2011-09-27 15:30:00,60.09,60.19,59.96,59.98,52900.0,43.7571,43.8299,43.6624,43.677,52900.0
2011-09-27 15:40:00,59.98,60.0,59.76,59.79,78300.0,43.677,43.6915,43.5168,43.5386,78300.0
2011-09-27 15:50:00,59.79,59.97,59.75,59.94,112700.0,43.5386,43.6697,43.5095,43.6478,112700.0
2011-09-28 09:30:00,59.9,59.9,59.55,59.57,39100.0,43.6187,43.6187,43.3638,43.3784,39100.0
2011-09-28 09:40:00,59.6,59.84,59.5,59.8,40400.0,43.4002,43.575,43.3274,43.5459,40400.0
2011-09-28 09:50:00,59.78,59.85,59.74,59.8,23900.0,43.5313,43.5823,43.5022,43.5459,23900.0
2011-09-28 10:00:00,59.78,59.78,59.62,59.77,24700.0,43.5313,43.5313,43.4148,43.524,24700.0
2011-09-28 10:10:00,59.78,59.78,59.53,59.53,19400.0,43.5313,43.5313,43.3493,43.3493,19400.0
2011-09-28 10:20:00,59.52,59.63,59.45,59.58,17700.0,43.342,43.4221,43.291,43.3857,17700.0
2011-09-28 10:30:00,59.59,59.63,59.4,59.46,19500.0,43.393,43.4221,43.2546,43.2983,19500.0
2011-09-28 10:40:00,59.48,59.6,59.48,59.58,10200.0,43.3129,43.4002,43.3129,43.3857,10200.0
2011-09-28 10:50:00,59.58,59.74,59.55,59.72,15400.0,43.3857,43.5022,43.3638,43.4876,15400.0
2011-09-28 11:00:00,59.72,59.73,59.46,59.49,32900.0,43.4876,43.4949,43.2983,43.3201,32900.0
2011-09-28 11:10:00,59.49,59.65,59.45,59.52,31200.0,43.3201,43.4367,43.291,43.342,31200.0
2011-09-28 11:20:00,59.5,59.66,59.43,59.66,25700.0,43.3274,43.4439,43.2765,43.4439,25700.0
2011-09-28 11:30:00,59.66,59.78,59.5,59.73,25000.0,43.4439,43.5313,43.3274,43.4949,25000.0
2011-09-28 11:40:00,59.74,59.8,59.71,59.8,25200.0,43.5022,43.5459,43.4804,43.5459,25200.0
2011-09-28 11:50:00,59.79,59.84,59.68,59.7,28500.0,43.5386,43.575,43.4585,43.4731,28500.0
2011-09-28 12:00:00,59.71,59.71,59.56,59.58,13500.0,43.4804,43.4804,43.3711,43.3857,13500.0
2011-09-28 12:10:00,59.58,59.58,59.48,59.54,12800.0,43.3857,43.3857,43.3129,43.3566,12800.0
2011-09-28 12:20:00,59.55,59.64,59.54,59.59,17200.0,43.3638,43.4294,43.3566,43.393,17200.0
2011-09-28 12:30:00,59.59,59.6,59.46,59.46,19800.0,43.393,43.4002,43.2983,43.2983,19800.0
2011-09-28 12:40:00,59.46,59.47,59.36,59.39,9400.0,43.2983,43.3056,43.2255,43.2473,9400.0
2011-09-28 12:50:00,59.4,59.55,59.39,59.52,8200.0,43.2546,43.3638,43.2473,43.342,8200.0
2011-09-28 13:00:00,59.5,59.5,59.33,59.35,13100.0,43.3274,43.3274,43.2036,43.2182,13100.0
2011-09-28 13:10:00,59.35,59.35,59.26,59.27,12000.0,43.2182,43.2182,43.1527,43.1599,12000.0
2011-09-28 13:20:00,59.26,59.3,59.19,59.19,18800.0,43.1527,43.1818,43.1017,43.1017,18800.0
2011-09-28 13:30:00,59.19,59.19,59.09,59.13,20200.0,43.1017,43.1017,43.0289,43.058,20200.0
2011-09-28 13:40:00,59.13,59.23,59.05,59.07,31400.0,43.058,43.1308,42.9997,43.0143,31400.0
2011-09-28 13:50:00,59.09,59.11,59.0,59.03,28100.0,43.0289,43.0434,42.9633,42.9852,28100.0
2011-09-28 14:00:00,59.01,59.04,58.89,59.02,33800.0,42.9706,42.9925,42.8832,42.9779,33800.0
2011-09-28 14:10:00,59.01,59.06,58.97,59.03,25300.0,42.9706,43.007,42.9415,42.9852,25300.0
2011-09-28 14:20:00,59.02,59.02,58.92,58.93,38000.0,42.9779,42.9779,42.9051,42.9124,38000.0
2011-09-28 14:30:00,58.92,59.0,58.87,58.95,35600.0,42.9051,42.9633,42.8687,42.9269,35600.0
2011-09-28 14:40:00,58.95,59.02,58.94,58.96,31400.0,42.9269,42.9779,42.9196,42.9342,31400.0
2011-09-28 14:50:00,58.98,59.12,58.98,59.06,39100.0,42.9488,43.0507,42.9488,43.007,39100.0
2011-09-28 15:00:00,59.05,59.12,59.03,59.06,39200.0,42.9997,43.0507,42.9852,43.007,39200.0
2011-09-28 15:10:00,59.06,59.17,59.02,59.08,37400.0,43.007,43.0871,42.9779,43.0216,37400.0
2011-09-28 15:20:00,59.06,59.13,59.02,59.09,62800.0,43.007,43.058,42.9779,43.0289,62800.0
2011-09-28 15:30:00,59.1,59.13,58.96,59.01,108800.0,43.0362,43.058,42.9342,42.9706,108800.0
2011-09-28 15:40:00,59.0,59.06,58.75,58.78,129400.0,42.9633,43.007,42.7813,42.8031,129400.0
2011-09-28 15:50:00,58.79,58.84,58.67,58.75,164100.0,42.8104,42.8468,42.723,42.7813,164100.0
2011-09-29 09:30:00,59.29,59.54,59.15,59.18,29100.0,43.1745,43.3566,43.0726,43.0944,29100.0
2011-09-29 09:40:00,59.14,59.31,59.09,59.31,40200.0,43.0653,43.1891,43.0289,43.1891,40200.0
2011-09-29 09:50:00,59.3,59.59,59.3,59.59,11300.0,43.1818,43.393,43.1818,43.393,11300.0
2011-09-29 10:00:00,59.59,59.65,59.41,59.51,19700.0,43.393,43.4367,43.2619,43.3347,19700.0
2011-09-29 10:10:00,59.54,59.65,59.51,59.57,16700.0,43.3566,43.4367,43.3347,43.3784,16700.0
2011-09-29 10:20:00,59.56,59.61,59.42,59.45,9500.0,43.3711,43.4075,43.2692,43.291,9500.0
2011-09-29 10:30:00,59.45,59.51,59.32,59.32,7500.0,43.291,43.3347,43.1964,43.1964,7500.0
2011-09-29 10:40:00,59.33,59.45,59.21,59.25,14400.0,43.2036,43.291,43.1163,43.1454,14400.0
2011-09-29 10:50:00,59.24,59.3,59.16,59.24,9900.0,43.1381,43.1818,43.0798,43.1381,9900.0
2011-09-29 11:00:00,59.24,59.4,59.24,59.34,6900.0,43.1381,43.2546,43.1381,43.2109,6900.0
2011-09-29 11:10:00,59.3,59.42,59.3,59.31,6300.0,43.1818,43.2692,43.1818,43.1891,6300.0
2011-09-29 11:20:00,59.27,59.35,59.22,59.34,9900.0,43.1599,43.2182,43.1235,43.2109,9900.0
2011-09-29 11:30:00,59.34,59.38,59.3,59.34,9000.0,43.2109,43.24,43.1818,43.2109,9000.0
2011-09-29 11:40:00,59.33,59.36,59.28,59.34,7300.0,43.2036,43.2255,43.1672,43.2109,7300.0
2011-09-29 11:50:00,59.31,59.36,59.28,59.31,12300.0,43.1891,43.2255,43.1672,43.1891,12300.0
2011-09-29 12:00:00,59.33,59.34,59.19,59.25,6700.0,43.2036,43.2109,43.1017,43.1454,6700.0
2011-09-29 12:10:00,59.26,59.29,59.24,59.29,8500.0,43.1527,43.1745,43.1381,43.1745,8500.0
2011-09-29 12:20:00,59.3,59.34,59.26,59.29,8800.0,43.1818,43.2109,43.1527,43.1745,8800.0
2011-09-29 12:30:00,59.29,59.31,59.16,59.16,13600.0,43.1745,43.1891,43.0798,43.0798,13600.0
2011-09-29 12:40:00,59.21,59.3,59.16,59.27,18800.0,43.1163,43.1818,43.0798,43.1599,18800.0
2011-09-29 12:50:00,59.28,59.32,59.24,59.28,7600.0,43.1672,43.1964,43.1381,43.1672,7600.0
2011-09-29 13:00:00,59.3,59.37,59.26,59.32,12000.0,43.1818,43.2328,43.1527,43.1964,12000.0
2011-09-29 13:10:00,59.35,59.4,59.26,59.27,5900.0,43.2182,43.2546,43.1527,43.1599,5900.0
2011-09-29 13:20:00,59.28,59.28,59.13,59.14,6400.0,43.1672,43.1672,43.058,43.0653,6400.0
2011-09-29 13:30:00,59.14,59.14,58.84,58.84,47900.0,43.0653,43.0653,42.8468,42.8468,47900.0
2011-09-29 13:40:00,58.84,58.88,58.74,58.76,17100.0,42.8468,42.876,42.774,42.7886,17100.0
2011-09-29 13:50:00,58.79,58.89,58.77,58.82,10000.0,42.8104,42.8832,42.7958,42.8323,10000.0
2011-09-29 14:00:00,58.83,58.86,58.59,58.66,20600.0,42.8395,42.8614,42.6648,42.7157,20600.0
2011-09-29 14:10:00,58.63,58.63,58.46,58.57,18100.0,42.6939,42.6939,42.5701,42.6502,18100.0
2011-09-29 14:20:00,58.59,58.68,58.5,58.63,14700.0,42.6648,42.7303,42.5992,42.6939,14700.0
2011-09-29 14:30:00,58.64,58.69,58.48,58.67,14400.0,42.7012,42.7376,42.5847,42.723,14400.0
2011-09-29 14:40:00,58.65,58.72,58.49,58.52,15900.0,42.7085,42.7594,42.592,42.6138,15900.0
2011-09-29 14:50:00,58.51,58.69,58.48,58.67,18200.0,42.6065,42.7376,42.5847,42.723,18200.0
2011-09-29 15:00:00,58.67,58.71,58.37,58.47,31100.0,42.723,42.7522,42.5046,42.5774,31100.0
2011-09-29 15:10:00,58.48,58.6,58.39,58.44,20700.0,42.5847,42.6721,42.5191,42.5555,20700.0
2011-09-29 15:20:00,58.41,58.65,58.41,58.6,20500.0,42.5337,42.7085,42.5337,42.6721,20500.0
2011-09-29 15:30:00,58.61,58.84,58.55,58.8,47200.0,42.6793,42.8468,42.6356,42.8177,47200.0
2011-09-29 15:40:00,58.79,58.89,58.68,58.71,41100.0,42.8104,42.8832,42.7303,42.7522,41100.0
2011-09-29 15:50:00,58.71,58.94,58.71,58.92,103200.0,42.7522,42.9196,42.7522,42.9051,103200.0
2011-09-30 09:30:00,58.38,59.22,58.38,59.2,25000.0,42.5119,43.1235,42.5119,43.109,25000.0
2011-09-30 09:40:00,59.18,59.73,59.16,59.4,41100.0,43.0944,43.4949,43.0798,43.2546,41100.0
2011-09-30 09:50:00,59.38,59.61,59.24,59.24,38100.0,43.24,43.4075,43.1381,43.1381,38100.0
2011-09-30 10:00:00,59.26,59.65,59.2,59.6,23500.0,43.1527,43.4367,43.109,43.4002,23500.0
2011-09-30 10:10:00,59.61,59.87,59.51,59.87,23200.0,43.4075,43.5969,43.3347,43.5969,23200.0
2011-09-30 10:20:00,59.87,59.94,59.66,59.68,28100.0,43.5969,43.6478,43.4439,43.4585,28100.0
2011-09-30 10:30:00,59.68,59.68,59.33,59.37,17400.0,43.4585,43.4585,43.2036,43.2328,17400.0
2011-09-30 10:40:00,59.34,59.4,59.28,59.33,9200.0,43.2109,43.2546,43.1672,43.2036,9200.0
2011-09-30 10:50:00,59.33,59.45,59.14,59.17,34900.0,43.2036,43.291,43.0653,43.0871,34900.0
2011-09-30 11:00:00,59.18,59.24,59.07,59.18,51000.0,43.0944,43.1381,43.0143,43.0944,51000.0
2011-09-30 11:10:00,59.19,59.29,59.16,59.24,23800.0,43.1017,43.1745,43.0798,43.1381,23800.0
2011-09-30 11:20:00,59.24,59.43,59.24,59.31,15500.0,43.1381,43.2765,43.1381,43.1891,15500.0
2011-09-30 11:30:00,59.32,59.53,59.32,59.52,17600.0,43.1964,43.3493,43.1964,43.342,17600.0
2011-09-30 11:40:00,59.52,59.66,59.51,59.64,13900.0,43.342,43.4439,43.3347,43.4294,13900.0
2011-09-30 11:50:00,59.64,59.69,59.56,59.59,16100.0,43.4294,43.4658,43.3711,43.393,16100.0
2011-09-30 12:00:00,59.59,59.73,59.59,59.64,12000.0,43.393,43.4949,43.393,43.4294,12000.0
2011-09-30 12:10:00,59.57,59.6,59.45,59.5,16200.0,43.3784,43.4002,43.291,43.3274,16200.0
2011-09-30 12:20:00,59.5,59.55,59.48,59.5,13400.0,43.3274,43.3638,43.3129,43.3274,13400.0
2011-09-30 12:30:00,59.49,59.56,59.48,59.56,16900.0,43.3201,43.3711,43.3129,43.3711,16900.0
2011-09-30 12:40:00,59.57,59.59,59.51,59.54,12700.0,43.3784,43.393,43.3347,43.3566,12700.0
2011-09-30 12:50:00,59.54,59.57,59.46,59.46,13100.0,43.3566,43.3784,43.2983,43.2983,13100.0
2011-09-30 13:00:00,59.46,59.48,59.35,59.47,23900.0,43.2983,43.3129,43.2182,43.3056,23900.0
2011-09-30 13:10:00,59.48,59.62,59.47,59.61,30900.0,43.3129,43.4148,43.3056,43.4075,30900.0
2011-09-30 13:20:00,59.6,59.67,59.57,59.64,31100.0,43.4002,43.4512,43.3784,43.4294,31100.0
2011-09-30 13:30:00,59.65,59.79,59.53,59.78,38000.0,43.4367,43.5386,43.3493,43.5313,38000.0
2011-09-30 13:40:00,59.77,59.88,59.73,59.88,20800.0,43.524,43.6041,43.4949,43.6041,20800.0
2011-09-30 13:50:00,59.87,59.89,59.78,59.82,17500.0,43.5969,43.6114,43.5313,43.5605,17500.0
2011-09-30 14:00:00,59.81,59.9,59.68,59.68,17000.0,43.5532,43.6187,43.4585,43.4585,17000.0
2011-09-30 14:10:00,59.69,59.83,59.65,59.8,46900.0,43.4658,43.5677,43.4367,43.5459,46900.0
2011-09-30 14:20:00,59.8,59.8,59.53,59.61,42200.0,43.5459,43.5459,43.3493,43.4075,42200.0
2011-09-30 14:30:00,59.6,59.65,59.5,59.6,19000.0,43.4002,43.4367,43.3274,43.4002,19000.0
2011-09-30 14:40:00,59.61,59.64,59.56,59.63,26300.0,43.4075,43.4294,43.3711,43.4221,26300.0
2011-09-30 14:50:00,59.64,59.71,59.53,59.66,37200.0,43.4294,43.4804,43.3493,43.4439,37200.0
2011-09-30 15:00:00,59.64,59.79,59.54,59.75,29100.0,43.4294,43.5386,43.3566,43.5095,29100.0
2011-09-30 15:10:00,59.71,59.75,59.59,59.64,28500.0,43.4804,43.5095,43.393,43.4294,28500.0
2011-09-30 15:20:00,59.62,59.75,59.51,59.52,36700.0,43.4148,43.5095,43.3347,43.342,36700.0
2011-09-30 15:30:00,59.5,59.58,59.25,59.28,81200.0,43.3274,43.3857,43.1454,43.1672,81200.0
2011-09-30 15:40:00,59.28,59.63,59.27,59.42,62200.0,43.1672,43.4221,43.1599,43.2692,62200.0
2011-09-30 15:50:00,59.43,59.45,59.22,59.22,112600.0,43.2765,43.291,43.1235,43.1235,112600.0
2011-10-03 09:30:00,59.03,59.06,58.67,58.77,21000.0,42.9852,43.007,42.723,42.7958,21000.0
2011-10-03 09:40:00,58.78,58.89,58.71,58.89,31700.0,42.8031,42.8832,42.7522,42.8832,31700.0
2011-10-03 09:50:00,58.93,58.94,58.58,58.58,39200.0,42.9124,42.9196,42.6575,42.6575,39200.0
2011-10-03 10:00:00,58.56,59.06,58.55,59.04,49500.0,42.6429,43.007,42.6356,42.9925,49500.0
2011-10-03 10:10:00,59.05,59.25,58.99,59.07,22200.0,42.9997,43.1454,42.9561,43.0143,22200.0
2011-10-03 10:20:00,59.07,59.13,58.91,59.01,27700.0,43.0143,43.058,42.8978,42.9706,27700.0
2011-10-03 10:30:00,59.01,59.09,58.83,58.89,25100.0,42.9706,43.0289,42.8395,42.8832,25100.0
2011-10-03 10:40:00,58.89,58.89,58.75,58.83,22500.0,42.8832,42.8832,42.7813,42.8395,22500.0
2011-10-03 10:50:00,58.83,59.02,58.72,58.98,35600.0,42.8395,42.9779,42.7594,42.9488,35600.0
2011-10-03 11:00:00,58.97,59.02,58.85,59.02,26000.0,42.9415,42.9779,42.8541,42.9779,26000.0
2011-10-03 11:10:00,59.02,59.15,59.02,59.14,17800.0,42.9779,43.0726,42.9779,43.0653,17800.0
2011-10-03 11:20:00,59.17,59.37,59.16,59.35,26400.0,43.0871,43.2328,43.0798,43.2182,26400.0
2011-10-03 11:30:00,59.34,59.42,59.3,59.34,12800.0,43.2109,43.2692,43.1818,43.2109,12800.0
2011-10-03 11:40:00,59.33,59.35,59.22,59.26,15000.0,43.2036,43.2182,43.1235,43.1527,15000.0
2011-10-03 11:50:00,59.25,59.44,59.25,59.4,14200.0,43.1454,43.2837,43.1454,43.2546,14200.0
2011-10-03 12:00:00,59.4,59.42,59.28,59.28,17900.0,43.2546,43.2692,43.1672,43.1672,17900.0
2011-10-03 12:10:00,59.27,59.28,59.1,59.11,10100.0,43.1599,43.1672,43.0362,43.0434,10100.0
2011-10-03 12:20:00,59.11,59.14,59.01,59.01,7000.0,43.0434,43.0653,42.9706,42.9706,7000.0
2011-10-03 12:30:00,59.0,59.05,58.92,59.0,11900.0,42.9633,42.9997,42.9051,42.9633,11900.0
2011-10-03 12:40:00,59.02,59.04,58.95,58.95,9900.0,42.9779,42.9925,42.9269,42.9269,9900.0
2011-10-03 12:50:00,58.95,58.97,58.91,58.97,12900.0,42.9269,42.9415,42.8978,42.9415,12900.0
2011-10-03 13:00:00,58.95,58.96,58.81,58.83,24100.0,42.9269,42.9342,42.825,42.8395,24100.0
2011-10-03 13:10:00,58.83,58.87,58.53,58.6,37300.0,42.8395,42.8687,42.6211,42.6721,37300.0
2011-10-03 13:20:00,58.6,58.62,58.5,58.55,33600.0,42.6721,42.6866,42.5992,42.6356,33600.0
2011-10-03 13:30:00,58.55,58.57,58.3,58.36,14300.0,42.6356,42.6502,42.4536,42.4973,14300.0
2011-10-03 13:40:00,58.35,58.45,58.33,58.33,16000.0,42.49,42.5628,42.4754,42.4754,16000.0
2011-10-03 13:50:00,58.34,58.57,58.31,58.57,15600.0,42.4827,42.6502,42.4609,42.6502,15600.0
2011-10-03 14:00:00,58.56,58.8,58.49,58.72,48400.0,42.6429,42.8177,42.592,42.7594,48400.0
2011-10-03 14:10:00,58.73,58.81,58.48,58.54,43600.0,42.7667,42.825,42.5847,42.6284,43600.0
2011-10-03 14:20:00,58.52,58.55,58.4,58.5,21700.0,42.6138,42.6356,42.5264,42.5992,21700.0
2011-10-03 14:30:00,58.51,58.57,58.42,58.47,14800.0,42.6065,42.6502,42.541,42.5774,14800.0
2011-10-03 14:40:00,58.45,58.48,58.26,58.31,15400.0,42.5628,42.5847,42.4245,42.4609,15400.0
2011-10-03 14:50:00,58.31,58.47,58.26,58.41,39600.0,42.4609,42.5774,42.4245,42.5337,39600.0
2011-10-03 15:00:00,58.41,58.63,58.39,58.39,18600.0,42.5337,42.6939,42.5191,42.5191,18600.0
2011-10-03 15:10:00,58.41,58.5,58.36,58.44,23800.0,42.5337,42.5992,42.4973,42.5555,23800.0
2011-10-03 15:20:00,58.45,58.49,58.34,58.43,28500.0,42.5628,42.592,42.4827,42.5483,28500.0
2011-10-03 15:30:00,58.4,58.61,58.34,58.54,54400.0,42.5264,42.6793,42.4827,42.6284,54400.0
2011-10-03 15:40:00,58.54,58.89,58.43,58.76,65100.0,42.6284,42.8832,42.5483,42.7886,65100.0
2011-10-03 15:50:00,58.77,58.77,58.3,58.31,123600.0,42.7958,42.7958,42.4536,42.4609,123600.0
2011-10-04 09:30:00,57.91,58.06,57.54,57.99,32100.0,42.1696,42.2788,41.9002,42.2279,32100.0
2011-10-04 09:40:00,58.01,58.17,57.77,57.86,27400.0,42.2424,42.3589,42.0677,42.1332,27400.0
2011-10-04 09:50:00,57.71,57.75,57.5,57.67,30600.0,42.024,42.0531,41.871,41.9948,30600.0
2011-10-04 10:00:00,57.61,57.81,57.48,57.77,44500.0,41.9511,42.0968,41.8565,42.0677,44500.0
2011-10-04 10:10:00,57.79,57.95,57.67,57.69,94000.0,42.0822,42.1987,41.9948,42.0094,94000.0
2011-10-04 10:20:00,57.73,57.75,57.26,57.32,36900.0,42.0385,42.0531,41.6963,41.74,36900.0
2011-10-04 10:30:00,57.3,57.4,57.18,57.25,40800.0,41.7254,41.7982,41.638,41.689,40800.0
2011-10-04 10:40:00,57.26,57.32,57.15,57.21,110500.0,41.6963,41.74,41.6162,41.6599,110500.0
2011-10-04 10:50:00,57.22,57.27,57.04,57.05,38700.0,41.6672,41.7036,41.5361,41.5434,38700.0
2011-10-04 11:00:00,57.05,57.25,56.94,57.22,45300.0,41.5434,41.689,41.4633,41.6672,45300.0
2011-10-04 11:10:00,57.2,57.28,57.01,57.01,43400.0,41.6526,41.7108,41.5142,41.5142,43400.0
2011-10-04 11:20:00,57.01,57.17,57.0,57.15,39400.0,41.5142,41.6307,41.5069,41.6162,39400.0
2011-10-04 11:30:00,57.14,57.22,57.08,57.15,28100.0,41.6089,41.6672,41.5652,41.6162,28100.0
2011-10-04 11:40:00,57.14,57.24,57.13,57.23,32300.0,41.6089,41.6817,41.6016,41.6744,32300.0
2011-10-04 11:50:00,57.22,57.3,57.16,57.21,42600.0,41.6672,41.7254,41.6235,41.6599,42600.0
2011-10-04 12:00:00,57.21,57.37,57.21,57.33,49200.0,41.6599,41.7764,41.6599,41.7473,49200.0
2011-10-04 12:10:00,57.33,57.37,57.17,57.22,61600.0,41.7473,41.7764,41.6307,41.6672,61600.0
2011-10-04 12:20:00,57.22,57.29,57.15,57.16,36600.0,41.6672,41.7181,41.6162,41.6235,36600.0
2011-10-04 12:30:00,57.16,57.25,57.06,57.24,31100.0,41.6235,41.689,41.5506,41.6817,31100.0
2011-10-04 12:40:00,57.24,57.29,57.13,57.16,26300.0,41.6817,41.7181,41.6016,41.6235,26300.0
2011-10-04 12:50:00,57.16,57.22,57.11,57.2,21800.0,41.6235,41.6672,41.5871,41.6526,21800.0
2011-10-04 13:00:00,57.21,57.22,57.12,57.15,38000.0,41.6599,41.6672,41.5943,41.6162,38000.0
2011-10-04 13:10:00,57.14,57.19,57.07,57.15,33900.0,41.6089,41.6453,41.5579,41.6162,33900.0
2011-10-04 13:20:00,57.15,57.22,57.13,57.19,31100.0,41.6162,41.6672,41.6016,41.6453,31100.0
2011-10-04 13:30:00,57.19,57.31,57.16,57.18,28500.0,41.6453,41.7327,41.6235,41.638,28500.0
2011-10-04 13:40:00,57.19,57.35,57.15,57.35,33600.0,41.6453,41.7618,41.6162,41.7618,33600.0
2011-10-04 13:50:00,57.33,57.36,57.27,57.32,55100.0,41.7473,41.7691,41.7036,41.74,55100.0
2011-10-04 14:00:00,57.3,57.46,57.28,57.34,60500.0,41.7254,41.8419,41.7108,41.7545,60500.0
2011-10-04 14:10:00,57.32,57.36,57.25,57.31,22200.0,41.74,41.7691,41.689,41.7327,22200.0
2011-10-04 14:20:00,57.29,57.39,57.22,57.31,31300.0,41.7181,41.7909,41.6672,41.7327,31300.0
2011-10-04 14:30:00,57.33,57.39,57.32,57.35,38700.0,41.7473,41.7909,41.74,41.7618,38700.0
2011-10-04 14:40:00,57.35,57.36,57.11,57.21,44700.0,41.7618,41.7691,41.5871,41.6599,44700.0
2011-10-04 14:50:00,57.23,57.23,57.08,57.09,31900.0,41.6744,41.6744,41.5652,41.5725,31900.0
2011-10-04 15:00:00,57.12,57.29,57.04,57.04,35600.0,41.5943,41.7181,41.5361,41.5361,35600.0
2011-10-04 15:10:00,57.05,57.1,56.93,57.06,47500.0,41.5434,41.5798,41.456,41.5506,47500.0
2011-10-04 15:20:00,57.07,57.23,57.03,57.17,84400.0,41.5579,41.6744,41.5288,41.6307,84400.0
2011-10-04 15:30:00,57.16,57.41,57.14,57.37,89300.0,41.6235,41.8055,41.6089,41.7764,89300.0
2011-10-04 15:40:00,57.35,57.83,57.29,57.8,80200.0,41.7618,42.1113,41.7181,42.0895,80200.0
2011-10-04 15:50:00,57.79,58.05,57.62,58.0,159700.0,42.0822,42.2716,41.9584,42.2351,159700.0
2011-10-05 09:30:00,58.18,58.34,57.88,57.97,25900.0,42.3662,42.4827,42.1478,42.2133,25900.0
2011-10-05 09:40:00,57.98,57.99,57.77,57.92,32100.0,42.2206,42.2279,42.0677,42.1769,32100.0
2011-10-05 09:50:00,57.88,57.9,57.6,57.67,25200.0,42.1478,42.1623,41.9439,41.9948,25200.0
2011-10-05 10:00:00,57.67,57.91,57.6,57.79,22500.0,41.9948,42.1696,41.9439,42.0822,22500.0
2011-10-05 10:10:00,57.79,57.88,57.75,57.83,18100.0,42.0822,42.1478,42.0531,42.1113,18100.0
2011-10-05 10:20:00,57.86,58.08,57.86,57.87,22200.0,42.1332,42.2934,42.1332,42.1405,22200.0
2011-10-05 10:30:00,57.87,58.13,57.85,58.06,19300.0,42.1405,42.3298,42.1259,42.2788,19300.0
2011-10-05 10:40:00,58.06,58.17,57.95,58.04,17600.0,42.2788,42.3589,42.1987,42.2643,17600.0
2011-10-05 10:50:00,58.04,58.14,57.93,57.95,19200.0,42.2643,42.3371,42.1842,42.1987,19200.0
2011-10-05 11:00:00,57.92,57.94,57.73,57.77,11300.0,42.1769,42.1915,42.0385,42.0677,11300.0
2011-10-05 11:10:00,57.77,57.83,57.74,57.78,7800.0,42.0677,42.1113,42.0458,42.0749,7800.0
2011-10-05 11:20:00,57.79,57.9,57.78,57.85,10500.0,42.0822,42.1623,42.0749,42.1259,10500.0
2011-10-05 11:30:00,57.87,57.91,57.83,57.88,11500.0,42.1405,42.1696,42.1113,42.1478,11500.0
2011-10-05 11:40:00,57.9,57.93,57.82,57.86,18400.0,42.1623,42.1842,42.1041,42.1332,18400.0
2011-10-05 11:50:00,57.86,57.99,57.86,57.93,24100.0,42.1332,42.2279,42.1332,42.1842,24100.0
2011-10-05 12:00:00,57.92,57.96,57.79,57.82,11500.0,42.1769,42.206,42.0822,42.1041,11500.0
2011-10-05 12:10:00,57.83,57.91,57.83,57.89,6900.0,42.1113,42.1696,42.1113,42.155,6900.0
2011-10-05 12:20:00,57.91,57.95,57.85,57.95,8200.0,42.1696,42.1987,42.1259,42.1987,8200.0
2011-10-05 12:30:00,57.94,58.02,57.91,57.91,10000.0,42.1915,42.2497,42.1696,42.1696,10000.0
2011-10-05 12:40:00,57.91,58.0,57.9,58.0,10600.0,42.1696,42.2351,42.1623,42.2351,10600.0
2011-10-05 12:50:00,58.0,58.01,57.9,57.94,14900.0,42.2351,42.2424,42.1623,42.1915,14900.0
2011-10-05 13:00:00,57.95,58.02,57.93,58.01,10700.0,42.1987,42.2497,42.1842,42.2424,10700.0
2011-10-05 13:10:00,57.99,58.09,57.9,57.99,27600.0,42.2279,42.3007,42.1623,42.2279,27600.0
2011-10-05 13:20:00,57.98,58.12,57.95,58.11,21300.0,42.2206,42.3225,42.1987,42.3152,21300.0
2011-10-05 13:30:00,58.1,58.15,58.03,58.08,20400.0,42.308,42.3444,42.257,42.2934,20400.0
2011-10-05 13:40:00,58.08,58.14,58.05,58.11,28500.0,42.2934,42.3371,42.2716,42.3152,28500.0
2011-10-05 13:50:00,58.11,58.24,58.09,58.21,16000.0,42.3152,42.4099,42.3007,42.3881,16000.0
2011-10-05 14:00:00,58.22,58.33,58.16,58.3,19700.0,42.3953,42.4754,42.3517,42.4536,19700.0
2011-10-05 14:10:00,58.29,58.34,58.27,58.34,17600.0,42.4463,42.4827,42.4318,42.4827,17600.0
2011-10-05 14:20:00,58.34,58.37,58.28,58.29,17800.0,42.4827,42.5046,42.439,42.4463,17800.0
2011-10-05 14:30:00,58.28,58.29,58.17,58.26,17300.0,42.439,42.4463,42.3589,42.4245,17300.0
2011-10-05 14:40:00,58.27,58.37,58.24,58.34,25900.0,42.4318,42.5046,42.4099,42.4827,25900.0
2011-10-05 14:50:00,58.35,58.42,58.26,58.28,26300.0,42.49,42.541,42.4245,42.439,26300.0
2011-10-05 15:00:00,58.28,58.29,58.18,58.21,26600.0,42.439,42.4463,42.3662,42.3881,26600.0
2011-10-05 15:10:00,58.22,58.42,58.22,58.38,35600.0,42.3953,42.541,42.3953,42.5119,35600.0
2011-10-05 15:20:00,58.4,58.42,58.22,58.32,53300.0,42.5264,42.541,42.3953,42.4682,53300.0
2011-10-05 15:30:00,58.33,58.52,58.33,58.48,68400.0,42.4754,42.6138,42.4754,42.5847,68400.0
2011-10-05 15:40:00,58.47,58.68,58.47,58.65,109800.0,42.5774,42.7303,42.5774,42.7085,109800.0
2011-10-05 15:50:00,58.65,58.73,58.61,58.64,145800.0,42.7085,42.7667,42.6793,42.7012,145800.0
2011-10-06 09:30:00,58.71,58.71,58.37,58.56,17700.0,42.7522,42.7522,42.5046,42.6429,17700.0
2011-10-06 09:40:00,58.59,58.6,58.3,58.3,14200.0,42.6648,42.6721,42.4536,42.4536,14200.0
2011-10-06 09:50:00,58.33,58.42,58.3,58.35,21600.0,42.4754,42.541,42.4536,42.49,21600.0
2011-10-06 10:00:00,58.35,58.43,58.33,58.41,16200.0,42.49,42.5483,42.4754,42.5337,16200.0
2011-10-06 10:10:00,58.43,58.55,58.42,58.43,11700.0,42.5483,42.6356,42.541,42.5483,11700.0
2011-10-06 10:20:00,58.44,58.71,58.44,58.65,25000.0,42.5555,42.7522,42.5555,42.7085,25000.0
2011-10-06 10:30:00,58.66,58.69,58.62,58.66,13500.0,42.7157,42.7376,42.6866,42.7157,13500.0
2011-10-06 10:40:00,58.66,58.69,58.52,58.53,24300.0,42.7157,42.7376,42.6138,42.6211,24300.0
2011-10-06 10:50:00,58.52,58.58,58.45,58.54,35900.0,42.6138,42.6575,42.5628,42.6284,35900.0
2011-10-06 11:00:00,58.54,58.56,58.48,58.54,22800.0,42.6284,42.6429,42.5847,42.6284,22800.0
2011-10-06 11:10:00,58.53,58.54,58.37,58.38,15500.0,42.6211,42.6284,42.5046,42.5119,15500.0
2011-10-06 11:20:00,58.38,58.4,58.23,58.4,13200.0,42.5119,42.5264,42.4026,42.5264,13200.0
2011-10-06 11:30:00,58.4,58.52,58.37,58.5,14700.0,42.5264,42.6138,42.5046,42.5992,14700.0
2011-10-06 11:40:00,58.52,58.58,58.49,58.53,12600.0,42.6138,42.6575,42.592,42.6211,12600.0
2011-10-06 11:50:00,58.53,58.6,58.5,58.59,14000.0,42.6211,42.6721,42.5992,42.6648,14000.0
2011-10-06 12:00:00,58.6,58.68,58.57,58.67,12600.0,42.6721,42.7303,42.6502,42.723,12600.0
2011-10-06 12:10:00,58.66,58.75,58.62,58.75,13900.0,42.7157,42.7813,42.6866,42.7813,13900.0
2011-10-06 12:20:00,58.75,58.87,58.75,58.82,18000.0,42.7813,42.8687,42.7813,42.8323,18000.0
2011-10-06 12:30:00,58.83,58.99,58.82,58.99,34700.0,42.8395,42.9561,42.8323,42.9561,34700.0
2011-10-06 12:40:00,59.0,59.05,58.96,59.05,23700.0,42.9633,42.9997,42.9342,42.9997,23700.0
2011-10-06 12:50:00,59.05,59.12,59.02,59.1,21400.0,42.9997,43.0507,42.9779,43.0362,21400.0
2011-10-06 13:00:00,59.09,59.1,58.95,58.96,14600.0,43.0289,43.0362,42.9269,42.9342,14600.0
2011-10-06 13:10:00,58.97,59.04,58.95,58.95,16600.0,42.9415,42.9925,42.9269,42.9269,16600.0
2011-10-06 13:20:00,58.96,58.96,58.69,58.69,35800.0,42.9342,42.9342,42.7376,42.7376,35800.0
2011-10-06 13:30:00,58.71,58.72,58.55,58.67,30200.0,42.7522,42.7594,42.6356,42.723,30200.0
2011-10-06 13:40:00,58.67,58.76,58.66,58.71,25600.0,42.723,42.7886,42.7157,42.7522,25600.0
2011-10-06 13:50:00,58.7,58.82,58.68,58.79,25600.0,42.7449,42.8323,42.7303,42.8104,25600.0
2011-10-06 14:00:00,58.83,58.95,58.77,58.95,22900.0,42.8395,42.9269,42.7958,42.9269,22900.0
2011-10-06 14:10:00,58.95,59.02,58.94,59.02,13600.0,42.9269,42.9779,42.9196,42.9779,13600.0
2011-10-06 14:20:00,59.02,59.09,59.02,59.09,10700.0,42.9779,43.0289,42.9779,43.0289,10700.0
2011-10-06 14:30:00,59.09,59.1,58.86,58.86,20500.0,43.0289,43.0362,42.8614,42.8614,20500.0
2011-10-06 14:40:00,58.85,58.91,58.79,58.8,21700.0,42.8541,42.8978,42.8104,42.8177,21700.0
2011-10-06 14:50:00,58.8,58.92,58.76,58.91,21600.0,42.8177,42.9051,42.7886,42.8978,21600.0
2011-10-06 15:00:00,58.91,58.92,58.86,58.9,25700.0,42.8978,42.9051,42.8614,42.8905,25700.0
2011-10-06 15:10:00,58.9,58.91,58.77,58.79,34300.0,42.8905,42.8978,42.7958,42.8104,34300.0
2011-10-06 15:20:00,58.8,58.84,58.74,58.74,54300.0,42.8177,42.8468,42.774,42.774,54300.0
2011-10-06 15:30:00,58.75,58.88,58.72,58.82,61900.0,42.7813,42.876,42.7594,42.8323,61900.0
2011-10-06 15:40:00,58.83,58.89,58.69,58.75,107800.0,42.8395,42.8832,42.7376,42.7813,107800.0
2011-10-06 15:50:00,58.75,58.95,58.75,58.95,119300.0,42.7813,42.9269,42.7813,42.9269,119300.0
2011-10-07 09:30:00,59.2,59.31,59.03,59.17,17700.0,43.109,43.1891,42.9852,43.0871,17700.0
2011-10-07 09:40:00,59.19,59.35,59.15,59.25,11400.0,43.1017,43.2182,43.0726,43.1454,11400.0
2011-10-07 09:50:00,59.26,59.31,59.13,59.2,10800.0,43.1527,43.1891,43.058,43.109,10800.0
2011-10-07 10:00:00,59.2,59.25,59.1,59.1,12600.0,43.109,43.1454,43.0362,43.0362,12600.0
2011-10-07 10:10:00,59.1,59.3,59.1,59.25,13600.0,43.0362,43.1818,43.0362,43.1454,13600.0
2011-10-07 10:20:00,59.26,59.26,59.03,59.06,45700.0,43.1527,43.1527,42.9852,43.007,45700.0
2011-10-07 10:30:00,59.06,59.06,58.79,58.87,23600.0,43.007,43.007,42.8104,42.8687,23600.0
2011-10-07 10:40:00,58.9,58.97,58.87,58.93,19400.0,42.8905,42.9415,42.8687,42.9124,19400.0
2011-10-07 10:50:00,58.93,59.04,58.86,58.86,23900.0,42.9124,42.9925,42.8614,42.8614,23900.0
2011-10-07 11:00:00,58.86,58.92,58.77,58.79,22200.0,42.8614,42.9051,42.7958,42.8104,22200.0
2011-10-07 11:10:00,58.79,58.82,58.7,58.7,27700.0,42.8104,42.8323,42.7449,42.7449,27700.0
2011-10-07 11:20:00,58.71,59.03,58.71,59.01,14700.0,42.7522,42.9852,42.7522,42.9706,14700.0
2011-10-07 11:30:00,59.03,59.05,58.96,58.97,27300.0,42.9852,42.9997,42.9342,42.9415,27300.0
2011-10-07 11:40:00,58.98,59.12,58.92,58.92,23900.0,42.9488,43.0507,42.9051,42.9051,23900.0
2011-10-07 11:50:00,58.92,58.96,58.84,58.89,19500.0,42.9051,42.9342,42.8468,42.8832,19500.0
2011-10-07 12:00:00,58.9,58.94,58.72,58.89,41400.0,42.8905,42.9196,42.7594,42.8832,41400.0
2011-10-07 12:10:00,58.89,58.93,58.63,58.64,27900.0,42.8832,42.9124,42.6939,42.7012,27900.0
2011-10-07 12:20:00,58.66,58.7,58.52,58.58,15900.0,42.7157,42.7449,42.6138,42.6575,15900.0
2011-10-07 12:30:00,58.58,58.68,58.5,58.66,16900.0,42.6575,42.7303,42.5992,42.7157,16900.0
2011-10-07 12:40:00,58.66,58.68,58.55,58.64,16700.0,42.7157,42.7303,42.6356,42.7012,16700.0
2011-10-07 12:50:00,58.64,58.64,58.56,58.6,13800.0,42.7012,42.7012,42.6429,42.6721,13800.0
2011-10-07 13:00:00,58.57,58.62,58.46,58.49,16700.0,42.6502,42.6866,42.5701,42.592,16700.0
2011-10-07 13:10:00,58.5,58.6,58.5,58.6,12200.0,42.5992,42.6721,42.5992,42.6721,12200.0
2011-10-07 13:20:00,58.55,58.69,58.55,58.68,11600.0,42.6356,42.7376,42.6356,42.7303,11600.0
2011-10-07 13:30:00,58.68,58.73,58.66,58.7,12800.0,42.7303,42.7667,42.7157,42.7449,12800.0
2011-10-07 13:40:00,58.7,58.7,58.62,58.66,13200.0,42.7449,42.7449,42.6866,42.7157,13200.0
2011-10-07 13:50:00,58.65,58.76,58.62,58.68,12500.0,42.7085,42.7886,42.6866,42.7303,12500.0
2011-10-07 14:00:00,58.7,58.73,58.59,58.62,14700.0,42.7449,42.7667,42.6648,42.6866,14700.0
2011-10-07 14:10:00,58.63,58.72,58.56,58.71,12400.0,42.6939,42.7594,42.6429,42.7522,12400.0
2011-10-07 14:20:00,58.74,58.79,58.7,58.7,16900.0,42.774,42.8104,42.7449,42.7449,16900.0
2011-10-07 14:30:00,58.72,58.96,58.72,58.94,13400.0,42.7594,42.9342,42.7594,42.9196,13400.0
2011-10-07 14:40:00,58.96,58.99,58.9,58.92,14500.0,42.9342,42.9561,42.8905,42.9051,14500.0
2011-10-07 14:50:00,58.94,59.08,58.93,59.03,12400.0,42.9196,43.0216,42.9124,42.9852,12400.0
2011-10-07 15:00:00,59.05,59.1,58.97,59.08,15800.0,42.9997,43.0362,42.9415,43.0216,15800.0
2011-10-07 15:10:00,59.08,59.14,59.03,59.11,18800.0,43.0216,43.0653,42.9852,43.0434,18800.0
2011-10-07 15:20:00,59.13,59.38,59.13,59.38,26100.0,43.058,43.24,43.058,43.24,26100.0
2011-10-07 15:30:00,59.38,59.41,59.33,59.39,35900.0,43.24,43.2619,43.2036,43.2473,35900.0
2011-10-07 15:40:00,59.38,59.38,59.15,59.16,49900.0,43.24,43.24,43.0726,43.0798,49900.0
2011-10-07 15:50:00,59.18,59.19,58.93,58.97,96900.0,43.0944,43.1017,42.9124,42.9415,96900.0
2011-10-10 09:30:00,59.91,59.91,59.51,59.62,17000.0,43.626,43.626,43.3347,43.4148,17000.0
2011-10-10 09:40:00,59.66,59.69,59.25,59.51,15800.0,43.4439,43.4658,43.1454,43.3347,15800.0
2011-10-10 09:50:00,59.56,59.57,59.34,59.34,14400.0,43.3711,43.3784,43.2109,43.2109,14400.0
2011-10-10 10:00:00,59.34,59.52,59.32,59.32,22400.0,43.2109,43.342,43.1964,43.1964,22400.0
2011-10-10 10:10:00,59.32,59.39,59.24,59.39,24500.0,43.1964,43.2473,43.1381,43.2473,24500.0
2011-10-10 10:20:00,59.4,59.55,59.4,59.51,10100.0,43.2546,43.3638,43.2546,43.3347,10100.0
2011-10-10 10:30:00,59.55,59.69,59.54,59.54,12300.0,43.3638,43.4658,43.3566,43.3566,12300.0
2011-10-10 10:40:00,59.54,59.72,59.53,59.68,12000.0,43.3566,43.4876,43.3493,43.4585,12000.0
2011-10-10 10:50:00,59.67,59.68,59.57,59.61,8100.0,43.4512,43.4585,43.3784,43.4075,8100.0
2011-10-10 11:00:00,59.62,59.64,59.43,59.43,13400.0,43.4148,43.4294,43.2765,43.2765,13400.0
2011-10-10 11:10:00,59.43,59.43,59.17,59.18,22800.0,43.2765,43.2765,43.0871,43.0944,22800.0
2011-10-10 11:20:00,59.17,59.18,59.03,59.12,24200.0,43.0871,43.0944,42.9852,43.0507,24200.0
2011-10-10 11:30:00,59.12,59.19,59.12,59.19,10100.0,43.0507,43.1017,43.0507,43.1017,10100.0
2011-10-10 11:40:00,59.19,59.27,59.15,59.25,13900.0,43.1017,43.1599,43.0726,43.1454,13900.0
2011-10-10 11:50:00,59.25,59.31,59.22,59.31,6800.0,43.1454,43.1891,43.1235,43.1891,6800.0
2011-10-10 12:00:00,59.33,59.36,59.22,59.24,14700.0,43.2036,43.2255,43.1235,43.1381,14700.0
2011-10-10 12:10:00,59.23,59.36,59.21,59.35,16200.0,43.1308,43.2255,43.1163,43.2182,16200.0
2011-10-10 12:20:00,59.34,59.44,59.33,59.4,10300.0,43.2109,43.2837,43.2036,43.2546,10300.0
2011-10-10 12:30:00,59.4,59.44,59.39,59.43,7400.0,43.2546,43.2837,43.2473,43.2765,7400.0
2011-10-10 12:40:00,59.43,59.49,59.42,59.42,14100.0,43.2765,43.3201,43.2692,43.2692,14100.0
2011-10-10 12:50:00,59.41,59.57,59.39,59.56,12100.0,43.2619,43.3784,43.2473,43.3711,12100.0
2011-10-10 13:00:00,59.54,59.62,59.46,59.61,18900.0,43.3566,43.4148,43.2983,43.4075,18900.0
2011-10-10 13:10:00,59.64,59.73,59.62,59.72,7300.0,43.4294,43.4949,43.4148,43.4876,7300.0
2011-10-10 13:20:00,59.72,59.81,59.71,59.75,13600.0,43.4876,43.5532,43.4804,43.5095,13600.0
2011-10-10 13:30:00,59.72,59.75,59.67,59.75,11100.0,43.4876,43.5095,43.4512,43.5095,11100.0
2011-10-10 13:40:00,59.75,59.78,59.71,59.76,10800.0,43.5095,43.5313,43.4804,43.5168,10800.0
2011-10-10 13:50:00,59.78,59.83,59.76,59.78,7200.0,43.5313,43.5677,43.5168,43.5313,7200.0
2011-10-10 14:00:00,59.78,59.8,59.72,59.74,20000.0,43.5313,43.5459,43.4876,43.5022,20000.0
2011-10-10 14:10:00,59.75,59.77,59.7,59.74,12200.0,43.5095,43.524,43.4731,43.5022,12200.0
2011-10-10 14:20:00,59.74,59.79,59.72,59.74,7800.0,43.5022,43.5386,43.4876,43.5022,7800.0
2011-10-10 14:30:00,59.74,59.76,59.73,59.74,6100.0,43.5022,43.5168,43.4949,43.5022,6100.0
2011-10-10 14:40:00,59.75,59.76,59.71,59.71,5100.0,43.5095,43.5168,43.4804,43.4804,5100.0
2011-10-10 14:50:00,59.72,59.75,59.7,59.73,10600.0,43.4876,43.5095,43.4731,43.4949,10600.0
2011-10-10 15:00:00,59.74,59.76,59.71,59.72,15500.0,43.5022,43.5168,43.4804,43.4876,15500.0
2011-10-10 15:10:00,59.73,59.76,59.65,59.69,15200.0,43.4949,43.5168,43.4367,43.4658,15200.0
2011-10-10 15:20:00,59.7,59.7,59.58,59.62,16600.0,43.4731,43.4731,43.3857,43.4148,16600.0
2011-10-10 15:30:00,59.61,59.67,59.55,59.58,30400.0,43.4075,43.4512,43.3638,43.3857,30400.0
2011-10-10 15:40:00,59.58,59.71,59.5,59.7,40300.0,43.3857,43.4804,43.3274,43.4731,40300.0
2011-10-10 15:50:00,59.7,59.91,59.69,59.9,71700.0,43.4731,43.626,43.4658,43.6187,71700.0
2011-10-11 09:30:00,59.8,59.87,59.64,59.64,31800.0,43.5459,43.5969,43.4294,43.4294,31800.0
2011-10-11 09:40:00,59.69,59.9,59.64,59.9,16400.0,43.4658,43.6187,43.4294,43.6187,16400.0
2011-10-11 09:50:00,59.91,59.94,59.79,59.88,26400.0,43.626,43.6478,43.5386,43.6041,26400.0
2011-10-11 10:00:00,59.84,59.91,59.75,59.9,8800.0,43.575,43.626,43.5095,43.6187,8800.0
2011-10-11 10:10:00,59.91,59.96,59.82,59.82,9100.0,43.626,43.6624,43.5605,43.5605,9100.0
2011-10-11 10:20:00,59.81,59.88,59.78,59.84,9800.0,43.5532,43.6041,43.5313,43.575,9800.0
2011-10-11 10:30:00,59.85,59.85,59.64,59.65,9300.0,43.5823,43.5823,43.4294,43.4367,9300.0
2011-10-11 10:40:00,59.67,59.73,59.58,59.68,10500.0,43.4512,43.4949,43.3857,43.4585,10500.0
2011-10-11 10:50:00,59.68,59.76,59.66,59.7,11500.0,43.4585,43.5168,43.4439,43.4731,11500.0
2011-10-11 11:00:00,59.71,59.78,59.67,59.68,14300.0,43.4804,43.5313,43.4512,43.4585,14300.0
2011-10-11 11:10:00,59.68,59.83,59.67,59.83,10500.0,43.4585,43.5677,43.4512,43.5677,10500.0
2011-10-11 11:20:00,59.81,59.83,59.75,59.79,15100.0,43.5532,43.5677,43.5095,43.5386,15100.0
2011-10-11 11:30:00,59.8,59.81,59.71,59.72,19500.0,43.5459,43.5532,43.4804,43.4876,19500.0
2011-10-11 11:40:00,59.72,59.73,59.6,59.63,25300.0,43.4876,43.4949,43.4002,43.4221,25300.0
2011-10-11 11:50:00,59.6,59.62,59.48,59.52,41900.0,43.4002,43.4148,43.3129,43.342,41900.0
2011-10-11 12:00:00,59.51,59.54,59.45,59.51,18000.0,43.3347,43.3566,43.291,43.3347,18000.0
2011-10-11 12:10:00,59.52,59.59,59.49,59.54,20400.0,43.342,43.393,43.3201,43.3566,20400.0
2011-10-11 12:20:00,59.55,59.62,59.53,59.57,21300.0,43.3638,43.4148,43.3493,43.3784,21300.0
2011-10-11 12:30:00,59.58,59.6,59.51,59.53,17100.0,43.3857,43.4002,43.3347,43.3493,17100.0
2011-10-11 12:40:00,59.54,59.59,59.52,59.58,28100.0,43.3566,43.393,43.342,43.3857,28100.0
2011-10-11 12:50:00,59.59,59.6,59.55,59.6,21200.0,43.393,43.4002,43.3638,43.4002,21200.0
2011-10-11 13:00:00,59.6,59.61,59.53,59.58,25300.0,43.4002,43.4075,43.3493,43.3857,25300.0
2011-10-11 13:10:00,59.58,59.61,59.49,59.61,17700.0,43.3857,43.4075,43.3201,43.4075,17700.0
2011-10-11 13:20:00,59.59,59.62,59.56,59.6,35300.0,43.393,43.4148,43.3711,43.4002,35300.0
2011-10-11 13:30:00,59.61,59.62,59.57,59.6,20900.0,43.4075,43.4148,43.3784,43.4002,20900.0
2011-10-11 13:40:00,59.6,59.64,59.58,59.59,17500.0,43.4002,43.4294,43.3857,43.393,17500.0
2011-10-11 13:50:00,59.6,59.67,59.58,59.6,22800.0,43.4002,43.4512,43.3857,43.4002,22800.0
2011-10-11 14:00:00,59.61,59.61,59.52,59.55,19800.0,43.4075,43.4075,43.342,43.3638,19800.0
2011-10-11 14:10:00,59.56,59.58,59.49,59.54,27400.0,43.3711,43.3857,43.3201,43.3566,27400.0
2011-10-11 14:20:00,59.54,59.56,59.45,59.52,22200.0,43.3566,43.3711,43.291,43.342,22200.0
2011-10-11 14:30:00,59.52,59.54,59.42,59.43,15000.0,43.342,43.3566,43.2692,43.2765,15000.0
2011-10-11 14:40:00,59.42,59.44,59.39,59.4,21200.0,43.2692,43.2837,43.2473,43.2546,21200.0
2011-10-11 14:50:00,59.39,59.43,59.39,59.42,23100.0,43.2473,43.2765,43.2473,43.2692,23100.0
2011-10-11 15:00:00,59.42,59.51,59.4,59.47,29100.0,43.2692,43.3347,43.2546,43.3056,29100.0
2011-10-11 15:10:00,59.46,59.46,59.35,59.37,24000.0,43.2983,43.2983,43.2182,43.2328,24000.0
2011-10-11 15:20:00,59.37,59.46,59.33,59.41,44400.0,43.2328,43.2983,43.2036,43.2619,44400.0
2011-10-11 15:30:00,59.41,59.55,59.4,59.5,39300.0,43.2619,43.3638,43.2546,43.3274,39300.0
2011-10-11 15:40:00,59.51,59.52,59.39,59.42,39100.0,43.3347,43.342,43.2473,43.2692,39100.0
2011-10-11 15:50:00,59.43,59.48,59.41,59.47,56300.0,43.2765,43.3129,43.2619,43.3056,56300.0
2011-10-12 09:30:00,59.52,59.68,59.42,59.6,21300.0,43.342,43.4585,43.2692,43.4002,21300.0
2011-10-12 09:40:00,59.59,59.64,59.24,59.33,15800.0,43.393,43.4294,43.1381,43.2036,15800.0
2011-10-12 09:50:00,59.39,59.6,59.39,59.45,17800.0,43.2473,43.4002,43.2473,43.291,17800.0
2011-10-12 10:00:00,59.46,59.52,59.34,59.45,14600.0,43.2983,43.342,43.2109,43.291,14600.0
2011-10-12 10:10:00,59.47,59.6,59.37,59.6,13000.0,43.3056,43.4002,43.2328,43.4002,13000.0
2011-10-12 10:20:00,59.6,59.62,59.52,59.53,26100.0,43.4002,43.4148,43.342,43.3493,26100.0
2011-10-12 10:30:00,59.55,59.62,59.54,59.61,27500.0,43.3638,43.4148,43.3566,43.4075,27500.0
2011-10-12 10:40:00,59.61,59.61,59.49,59.51,12100.0,43.4075,43.4075,43.3201,43.3347,12100.0
2011-10-12 10:50:00,59.51,59.51,59.38,59.45,26100.0,43.3347,43.3347,43.24,43.291,26100.0
2011-10-12 11:00:00,59.46,59.56,59.46,59.52,13300.0,43.2983,43.3711,43.2983,43.342,13300.0
2011-10-12 11:10:00,59.52,59.56,59.5,59.51,15900.0,43.342,43.3711,43.3274,43.3347,15900.0
2011-10-12 11:20:00,59.51,59.55,59.5,59.53,22600.0,43.3347,43.3638,43.3274,43.3493,22600.0
2011-10-12 11:30:00,59.52,59.57,59.51,59.56,20500.0,43.342,43.3784,43.3347,43.3711,20500.0
2011-10-12 11:40:00,59.56,59.57,59.49,59.52,14200.0,43.3711,43.3784,43.3201,43.342,14200.0
2011-10-12 11:50:00,59.52,59.57,59.42,59.42,15300.0,43.342,43.3784,43.2692,43.2692,15300.0
2011-10-12 12:00:00,59.43,59.52,59.41,59.49,19900.0,43.2765,43.342,43.2619,43.3201,19900.0
2011-10-12 12:10:00,59.49,59.54,59.48,59.54,8400.0,43.3201,43.3566,43.3129,43.3566,8400.0
2011-10-12 12:20:00,59.54,59.59,59.53,59.59,7800.0,43.3566,43.393,43.3493,43.393,7800.0
2011-10-12 12:30:00,59.59,59.6,59.52,59.58,10900.0,43.393,43.4002,43.342,43.3857,10900.0
2011-10-12 12:40:00,59.58,59.6,59.52,59.52,16500.0,43.3857,43.4002,43.342,43.342,16500.0
2011-10-12 12:50:00,59.52,59.6,59.52,59.58,13300.0,43.342,43.4002,43.342,43.3857,13300.0
2011-10-12 13:00:00,59.57,59.61,59.55,59.58,13400.0,43.3784,43.4075,43.3638,43.3857,13400.0
2011-10-12 13:10:00,59.6,59.61,59.56,59.57,11100.0,43.4002,43.4075,43.3711,43.3784,11100.0
2011-10-12 13:20:00,59.59,59.61,59.55,59.58,8200.0,43.393,43.4075,43.3638,43.3857,8200.0
2011-10-12 13:30:00,59.58,59.62,59.56,59.59,10400.0,43.3857,43.4148,43.3711,43.393,10400.0
2011-10-12 13:40:00,59.61,59.69,59.59,59.59,10600.0,43.4075,43.4658,43.393,43.393,10600.0
2011-10-12 13:50:00,59.59,59.63,59.56,59.57,13400.0,43.393,43.4221,43.3711,43.3784,13400.0
2011-10-12 14:00:00,59.58,59.65,59.55,59.65,21700.0,43.3857,43.4367,43.3638,43.4367,21700.0
2011-10-12 14:10:00,59.65,59.66,59.54,59.57,22900.0,43.4367,43.4439,43.3566,43.3784,22900.0
2011-10-12 14:20:00,59.58,59.63,59.57,59.58,18300.0,43.3857,43.4221,43.3784,43.3857,18300.0
2011-10-12 14:30:00,59.58,59.62,59.54,59.56,23600.0,43.3857,43.4148,43.3566,43.3711,23600.0
2011-10-12 14:40:00,59.57,59.67,59.56,59.67,13500.0,43.3784,43.4512,43.3711,43.4512,13500.0
2011-10-12 14:50:00,59.66,59.7,59.58,59.61,17600.0,43.4439,43.4731,43.3857,43.4075,17600.0
2011-10-12 15:00:00,59.62,59.63,59.5,59.54,21200.0,43.4148,43.4221,43.3274,43.3566,21200.0
2011-10-12 15:10:00,59.53,59.59,59.48,59.57,15200.0,43.3493,43.393,43.3129,43.3784,15200.0
2011-10-12 15:20:00,59.56,59.61,59.49,59.58,27000.0,43.3711,43.4075,43.3201,43.3857,27000.0
2011-10-12 15:30:00,59.58,59.64,59.53,59.58,32300.0,43.3857,43.4294,43.3493,43.3857,32300.0
2011-10-12 15:40:00,59.58,59.61,59.34,59.39,52100.0,43.3857,43.4075,43.2109,43.2473,52100.0
2011-10-12 15:50:00,59.39,59.46,59.31,59.36,73400.0,43.2473,43.2983,43.1891,43.2255,73400.0
2011-10-13 09:30:00,59.16,59.29,59.1,59.2,19200.0,43.0798,43.1745,43.0362,43.109,19200.0
2011-10-13 09:40:00,59.19,59.26,59.03,59.21,17700.0,43.1017,43.1527,42.9852,43.1163,17700.0
2011-10-13 09:50:00,59.22,59.29,59.17,59.23,7100.0,43.1235,43.1745,43.0871,43.1308,7100.0
2011-10-13 10:00:00,59.21,59.29,59.13,59.17,40500.0,43.1163,43.1745,43.058,43.0871,40500.0
2011-10-13 10:10:00,59.16,59.19,58.98,59.03,41300.0,43.0798,43.1017,42.9488,42.9852,41300.0
2011-10-13 10:20:00,59.04,59.23,58.97,59.21,20400.0,42.9925,43.1308,42.9415,43.1163,20400.0
2011-10-13 10:30:00,59.2,59.22,59.08,59.09,12800.0,43.109,43.1235,43.0216,43.0289,12800.0
2011-10-13 10:40:00,59.13,59.18,59.09,59.11,8600.0,43.058,43.0944,43.0289,43.0434,8600.0
2011-10-13 10:50:00,59.12,59.24,59.11,59.15,15100.0,43.0507,43.1381,43.0434,43.0726,15100.0
2011-10-13 11:00:00,59.15,59.31,59.13,59.26,14100.0,43.0726,43.1891,43.058,43.1527,14100.0
2011-10-13 11:10:00,59.24,59.29,59.17,59.17,14200.0,43.1381,43.1745,43.0871,43.0871,14200.0
2011-10-13 11:20:00,59.16,59.28,59.16,59.26,10000.0,43.0798,43.1672,43.0798,43.1527,10000.0
2011-10-13 11:30:00,59.26,59.47,59.25,59.47,25600.0,43.1527,43.3056,43.1454,43.3056,25600.0
2011-10-13 11:40:00,59.46,59.6,59.41,59.51,25800.0,43.2983,43.4002,43.2619,43.3347,25800.0
2011-10-13 11:50:00,59.5,59.6,59.45,59.59,22300.0,43.3274,43.4002,43.291,43.393,22300.0
2011-10-13 12:00:00,59.56,59.6,59.48,59.48,20700.0,43.3711,43.4002,43.3129,43.3129,20700.0
2011-10-13 12:10:00,59.5,59.53,59.47,59.49,14400.0,43.3274,43.3493,43.3056,43.3201,14400.0
2011-10-13 12:20:00,59.5,59.53,59.47,59.51,14400.0,43.3274,43.3493,43.3056,43.3347,14400.0
2011-10-13 12:30:00,59.51,59.57,59.5,59.57,18800.0,43.3347,43.3784,43.3274,43.3784,18800.0
2011-10-13 12:40:00,59.58,59.6,59.55,59.55,13200.0,43.3857,43.4002,43.3638,43.3638,13200.0
2011-10-13 12:50:00,59.55,59.55,59.5,59.51,7500.0,43.3638,43.3638,43.3274,43.3347,7500.0
2011-10-13 13:00:00,59.51,59.52,59.43,59.49,19900.0,43.3347,43.342,43.2765,43.3201,19900.0
2011-10-13 13:10:00,59.5,59.58,59.5,59.57,11500.0,43.3274,43.3857,43.3274,43.3784,11500.0
2011-10-13 13:20:00,59.57,59.6,59.54,59.54,29700.0,43.3784,43.4002,43.3566,43.3566,29700.0
2011-10-13 13:30:00,59.55,59.56,59.5,59.53,14200.0,43.3638,43.3711,43.3274,43.3493,14200.0
2011-10-13 13:40:00,59.52,59.58,59.49,59.56,14600.0,43.342,43.3857,43.3201,43.3711,14600.0
2011-10-13 13:50:00,59.55,59.63,59.53,59.62,17700.0,43.3638,43.4221,43.3493,43.4148,17700.0
2011-10-13 14:00:00,59.64,59.66,59.58,59.59,13500.0,43.4294,43.4439,43.3857,43.393,13500.0
2011-10-13 14:10:00,59.59,59.6,59.53,59.57,17700.0,43.393,43.4002,43.3493,43.3784,17700.0
2011-10-13 14:20:00,59.56,59.6,59.51,59.52,17100.0,43.3711,43.4002,43.3347,43.342,17100.0
2011-10-13 14:30:00,59.53,59.54,59.45,59.45,15100.0,43.3493,43.3566,43.291,43.291,15100.0
2011-10-13 14:40:00,59.45,59.72,59.42,59.7,38600.0,43.291,43.4876,43.2692,43.4731,38600.0
2011-10-13 14:50:00,59.7,59.71,59.68,59.7,17200.0,43.4731,43.4804,43.4585,43.4731,17200.0
2011-10-13 15:00:00,59.7,59.71,59.62,59.65,28800.0,43.4731,43.4804,43.4148,43.4367,28800.0
2011-10-13 15:10:00,59.64,59.67,59.62,59.65,42700.0,43.4294,43.4512,43.4148,43.4367,42700.0
2011-10-13 15:20:00,59.65,59.65,59.58,59.58,28000.0,43.4367,43.4367,43.3857,43.3857,28000.0
2011-10-13 15:30:00,59.57,59.6,59.5,59.5,30100.0,43.3784,43.4002,43.3274,43.3274,30100.0
2011-10-13 15:40:00,59.5,59.54,59.47,59.53,50400.0,43.3274,43.3566,43.3056,43.3493,50400.0
2011-10-13 15:50:00,59.54,59.69,59.53,59.61,47900.0,43.3566,43.4658,43.3493,43.4075,47900.0
2011-10-14 09:30:00,59.91,59.91,59.66,59.82,18300.0,43.626,43.626,43.4439,43.5605,18300.0
2011-10-14 09:40:00,59.85,60.02,59.76,59.78,33600.0,43.5823,43.7061,43.5168,43.5313,33600.0
2011-10-14 09:50:00,59.8,59.86,59.77,59.81,9900.0,43.5459,43.5896,43.524,43.5532,9900.0
2011-10-14 10:00:00,59.77,59.84,59.73,59.78,10700.0,43.524,43.575,43.4949,43.5313,10700.0
2011-10-14 10:10:00,59.77,59.84,59.76,59.84,7300.0,43.524,43.575,43.5168,43.575,7300.0
2011-10-14 10:20:00,59.85,59.91,59.79,59.82,8000.0,43.5823,43.626,43.5386,43.5605,8000.0
2011-10-14 10:30:00,59.82,59.95,59.82,59.89,14500.0,43.5605,43.6551,43.5605,43.6114,14500.0
2011-10-14 10:40:00,59.89,60.04,59.85,59.98,18900.0,43.6114,43.7207,43.5823,43.677,18900.0
2011-10-14 10:50:00,59.99,59.99,59.81,59.92,14300.0,43.6842,43.6842,43.5532,43.6333,14300.0
2011-10-14 11:00:00,59.91,59.99,59.9,59.99,11000.0,43.626,43.6842,43.6187,43.6842,11000.0
2011-10-14 11:10:00,59.99,60.0,59.94,59.99,6600.0,43.6842,43.6915,43.6478,43.6842,6600.0
2011-10-14 11:20:00,59.98,59.99,59.85,59.87,12400.0,43.677,43.6842,43.5823,43.5969,12400.0
2011-10-14 11:30:00,59.89,59.97,59.89,59.97,10200.0,43.6114,43.6697,43.6114,43.6697,10200.0
2011-10-14 11:40:00,59.97,59.99,59.9,59.9,7400.0,43.6697,43.6842,43.6187,43.6187,7400.0
2011-10-14 11:50:00,59.89,59.9,59.83,59.84,3600.0,43.6114,43.6187,43.5677,43.575,3600.0
2011-10-14 12:00:00,59.84,59.88,59.8,59.87,23000.0,43.575,43.6041,43.5459,43.5969,23000.0
2011-10-14 12:10:00,59.86,59.89,59.83,59.85,10300.0,43.5896,43.6114,43.5677,43.5823,10300.0
2011-10-14 12:20:00,59.87,59.91,59.85,59.9,7900.0,43.5969,43.626,43.5823,43.6187,7900.0
2011-10-14 12:30:00,59.9,59.99,59.9,59.97,7400.0,43.6187,43.6842,43.6187,43.6697,7400.0
2011-10-14 12:40:00,59.97,59.99,59.96,59.99,14600.0,43.6697,43.6842,43.6624,43.6842,14600.0
2011-10-14 12:50:00,59.99,59.99,59.96,59.99,9400.0,43.6842,43.6842,43.6624,43.6842,9400.0
2011-10-14 13:00:00,59.99,60.0,59.94,59.99,12800.0,43.6842,43.6915,43.6478,43.6842,12800.0
2011-10-14 13:10:00,59.99,59.99,59.97,59.99,17400.0,43.6842,43.6842,43.6697,43.6842,17400.0
2011-10-14 13:20:00,59.97,59.99,59.97,59.98,9900.0,43.6697,43.6842,43.6697,43.677,9900.0
2011-10-14 13:30:00,59.98,59.99,59.95,59.99,11000.0,43.677,43.6842,43.6551,43.6842,11000.0
2011-10-14 13:40:00,59.98,59.99,59.96,59.99,14500.0,43.677,43.6842,43.6624,43.6842,14500.0
2011-10-14 13:50:00,59.98,59.99,59.96,59.99,22600.0,43.677,43.6842,43.6624,43.6842,22600.0
2011-10-14 14:00:00,59.99,59.99,59.98,59.98,19100.0,43.6842,43.6842,43.677,43.677,19100.0
2011-10-14 14:10:00,59.98,59.99,59.96,59.99,13900.0,43.677,43.6842,43.6624,43.6842,13900.0
2011-10-14 14:20:00,59.99,59.99,59.97,59.99,11300.0,43.6842,43.6842,43.6697,43.6842,11300.0
2011-10-14 14:30:00,59.99,59.99,59.98,59.99,21200.0,43.6842,43.6842,43.677,43.6842,21200.0
2011-10-14 14:40:00,59.99,59.99,59.98,59.99,13800.0,43.6842,43.6842,43.677,43.6842,13800.0
2011-10-14 14:50:00,59.99,59.99,59.97,59.99,21400.0,43.6842,43.6842,43.6697,43.6842,21400.0
2011-10-14 15:00:00,59.98,59.99,59.96,59.98,17100.0,43.677,43.6842,43.6624,43.677,17100.0
2011-10-14 15:10:00,59.99,59.99,59.97,59.99,17000.0,43.6842,43.6842,43.6697,43.6842,17000.0
2011-10-14 15:20:00,59.99,60.05,59.96,59.99,155200.0,43.6842,43.7279,43.6624,43.6842,155200.0
2011-10-14 15:30:00,60.0,60.08,59.98,59.99,34100.0,43.6915,43.7498,43.677,43.6842,34100.0
2011-10-14 15:40:00,59.99,60.01,59.78,59.86,55800.0,43.6842,43.6988,43.5313,43.5896,55800.0
2011-10-14 15:50:00,59.87,60.04,59.84,60.02,64900.0,43.5969,43.7207,43.575,43.7061,64900.0
2011-10-17 09:30:00,59.97,60.23,59.97,60.16,21200.0,43.6697,43.859,43.6697,43.808,21200.0
2011-10-17 09:40:00,60.15,60.39,60.12,60.27,25700.0,43.8008,43.9755,43.7789,43.8881,25700.0
2011-10-17 09:50:00,60.26,60.4,60.26,60.4,20200.0,43.8809,43.9828,43.8809,43.9828,20200.0
2011-10-17 10:00:00,60.4,60.53,60.4,60.46,20800.0,43.9828,44.0775,43.9828,44.0265,20800.0
2011-10-17 10:10:00,60.46,60.64,60.45,60.62,20500.0,44.0265,44.1576,44.0192,44.143,20500.0
2011-10-17 10:20:00,60.62,60.69,60.57,60.59,9300.0,44.143,44.194,44.1066,44.1212,9300.0
2011-10-17 10:30:00,60.59,60.7,60.57,60.62,30300.0,44.1212,44.2013,44.1066,44.143,30300.0
2011-10-17 10:40:00,60.59,60.6,60.43,60.49,31500.0,44.1212,44.1284,44.0046,44.0483,31500.0
2011-10-17 10:50:00,60.48,60.6,60.46,60.58,18800.0,44.0411,44.1284,44.0265,44.1139,18800.0
2011-10-17 11:00:00,60.58,60.68,60.58,60.68,15900.0,44.1139,44.1867,44.1139,44.1867,15900.0
2011-10-17 11:10:00,60.68,60.77,60.67,60.74,12700.0,44.1867,44.2522,44.1794,44.2304,12700.0
2011-10-17 11:20:00,60.75,60.76,60.72,60.76,10800.0,44.2377,44.245,44.2158,44.245,10800.0
2011-10-17 11:30:00,60.76,60.76,60.61,60.61,20500.0,44.245,44.245,44.1357,44.1357,20500.0
2011-10-17 11:40:00,60.6,60.61,60.33,60.33,21900.0,44.1284,44.1357,43.9318,43.9318,21900.0
2011-10-17 11:50:00,60.32,60.4,60.31,60.35,9200.0,43.9245,43.9828,43.9173,43.9464,9200.0
2011-10-17 12:00:00,60.32,60.41,60.31,60.41,8800.0,43.9245,43.9901,43.9173,43.9901,8800.0
2011-10-17 12:10:00,60.41,60.54,60.41,60.53,10700.0,43.9901,44.0847,43.9901,44.0775,10700.0
2011-10-17 12:20:00,60.52,60.54,60.44,60.48,13100.0,44.0702,44.0847,44.0119,44.0411,13100.0
2011-10-17 12:30:00,60.48,60.48,60.37,60.38,22300.0,44.0411,44.0411,43.961,43.9682,22300.0
2011-10-17 12:40:00,60.42,60.49,60.37,60.37,9600.0,43.9974,44.0483,43.961,43.961,9600.0
2011-10-17 12:50:00,60.4,60.43,60.38,60.43,11000.0,43.9828,44.0046,43.9682,44.0046,11000.0
2011-10-17 13:00:00,60.43,60.47,60.37,60.46,13400.0,44.0046,44.0338,43.961,44.0265,13400.0
2011-10-17 13:10:00,60.49,60.5,60.42,60.48,9400.0,44.0483,44.0556,43.9974,44.0411,9400.0
2011-10-17 13:20:00,60.48,60.53,60.46,60.47,10000.0,44.0411,44.0775,44.0265,44.0338,10000.0
2011-10-17 13:30:00,60.49,60.49,60.35,60.38,11800.0,44.0483,44.0483,43.9464,43.9682,11800.0
2011-10-17 13:40:00,60.38,60.48,60.38,60.4,17000.0,43.9682,44.0411,43.9682,43.9828,17000.0
2011-10-17 13:50:00,60.4,60.4,60.32,60.39,16900.0,43.9828,43.9828,43.9245,43.9755,16900.0
2011-10-17 14:00:00,60.35,60.38,60.18,60.18,13200.0,43.9464,43.9682,43.8226,43.8226,13200.0
2011-10-17 14:10:00,60.19,60.25,60.14,60.14,11700.0,43.8299,43.8736,43.7935,43.7935,11700.0
2011-10-17 14:20:00,60.15,60.18,60.1,60.12,17000.0,43.8008,43.8226,43.7643,43.7789,17000.0
2011-10-17 14:30:00,60.12,60.13,59.95,59.95,37500.0,43.7789,43.7862,43.6551,43.6551,37500.0
2011-10-17 14:40:00,59.98,60.04,59.82,59.85,45700.0,43.677,43.7207,43.5605,43.5823,45700.0
2011-10-17 14:50:00,59.83,59.98,59.79,59.92,26100.0,43.5677,43.677,43.5386,43.6333,26100.0
2011-10-17 15:00:00,59.94,60.01,59.92,59.97,23100.0,43.6478,43.6988,43.6333,43.6697,23100.0
2011-10-17 15:10:00,59.97,60.03,59.94,59.95,19700.0,43.6697,43.7134,43.6478,43.6551,19700.0
2011-10-17 15:20:00,59.95,59.99,59.92,59.98,22700.0,43.6551,43.6842,43.6333,43.677,22700.0
2011-10-17 15:30:00,59.99,60.04,59.83,59.84,28700.0,43.6842,43.7207,43.5677,43.575,28700.0
2011-10-17 15:40:00,59.84,60.02,59.8,59.87,56800.0,43.575,43.7061,43.5459,43.5969,56800.0
2011-10-17 15:50:00,59.87,59.91,59.67,59.75,107300.0,43.5969,43.626,43.4512,43.5095,107300.0
2011-10-18 09:30:00,59.79,59.92,59.7,59.81,10500.0,43.5386,43.6333,43.4731,43.5532,10500.0
2011-10-18 09:40:00,59.77,59.8,59.67,59.78,6700.0,43.524,43.5459,43.4512,43.5313,6700.0
2011-10-18 09:50:00,59.76,59.76,59.68,59.71,10400.0,43.5168,43.5168,43.4585,43.4804,10400.0
2011-10-18 10:00:00,59.71,59.74,59.6,59.73,10700.0,43.4804,43.5022,43.4002,43.4949,10700.0
2011-10-18 10:10:00,59.72,59.73,59.48,59.48,11900.0,43.4876,43.4949,43.3129,43.3129,11900.0
2011-10-18 10:20:00,59.45,59.54,59.42,59.49,24900.0,43.291,43.3566,43.2692,43.3201,24900.0
2011-10-18 10:30:00,59.51,59.64,59.45,59.58,15300.0,43.3347,43.4294,43.291,43.3857,15300.0
2011-10-18 10:40:00,59.59,59.68,59.52,59.56,22100.0,43.393,43.4585,43.342,43.3711,22100.0
2011-10-18 10:50:00,59.55,59.59,59.51,59.57,20200.0,43.3638,43.393,43.3347,43.3784,20200.0
2011-10-18 11:00:00,59.57,59.57,59.46,59.55,11600.0,43.3784,43.3784,43.2983,43.3638,11600.0
2011-10-18 11:10:00,59.55,59.6,59.51,59.55,10000.0,43.3638,43.4002,43.3347,43.3638,10000.0
2011-10-18 11:20:00,59.56,59.56,59.45,59.49,6800.0,43.3711,43.3711,43.291,43.3201,6800.0
2011-10-18 11:30:00,59.49,59.63,59.49,59.58,10400.0,43.3201,43.4221,43.3201,43.3857,10400.0
2011-10-18 11:40:00,59.58,59.66,59.58,59.59,6700.0,43.3857,43.4439,43.3857,43.393,6700.0
2011-10-18 11:50:00,59.61,59.78,59.61,59.77,7400.0,43.4075,43.5313,43.4075,43.524,7400.0
2011-10-18 12:00:00,59.76,59.81,59.75,59.79,7700.0,43.5168,43.5532,43.5095,43.5386,7700.0
2011-10-18 12:10:00,59.8,59.81,59.74,59.75,10500.0,43.5459,43.5532,43.5022,43.5095,10500.0
2011-10-18 12:20:00,59.76,59.85,59.75,59.85,7500.0,43.5168,43.5823,43.5095,43.5823,7500.0
2011-10-18 12:30:00,59.86,59.96,59.84,59.96,13900.0,43.5896,43.6624,43.575,43.6624,13900.0
2011-10-18 12:40:00,59.97,60.11,59.95,60.08,13200.0,43.6697,43.7716,43.6551,43.7498,13200.0
2011-10-18 12:50:00,60.08,60.16,60.04,60.14,8800.0,43.7498,43.808,43.7207,43.7935,8800.0
2011-10-18 13:00:00,60.14,60.24,60.14,60.24,13000.0,43.7935,43.8663,43.7935,43.8663,13000.0
2011-10-18 13:10:00,60.24,60.25,60.17,60.2,11900.0,43.8663,43.8736,43.8153,43.8372,11900.0
2011-10-18 13:20:00,60.21,60.26,60.2,60.26,13500.0,43.8444,43.8809,43.8372,43.8809,13500.0
2011-10-18 13:30:00,60.25,60.38,60.25,60.38,7900.0,43.8736,43.9682,43.8736,43.9682,7900.0
2011-10-18 13:40:00,60.39,60.42,60.35,60.38,9800.0,43.9755,43.9974,43.9464,43.9682,9800.0
2011-10-18 13:50:00,60.38,60.49,60.38,60.47,10300.0,43.9682,44.0483,43.9682,44.0338,10300.0
2011-10-18 14:00:00,60.47,60.49,60.4,60.48,13900.0,44.0338,44.0483,43.9828,44.0411,13900.0
2011-10-18 14:10:00,60.48,60.55,60.48,60.53,9700.0,44.0411,44.092,44.0411,44.0775,9700.0
2011-10-18 14:20:00,60.53,60.54,60.47,60.47,18800.0,44.0775,44.0847,44.0338,44.0338,18800.0
2011-10-18 14:30:00,60.47,60.57,60.43,60.45,29900.0,44.0338,44.1066,44.0046,44.0192,29900.0
2011-10-18 14:40:00,60.43,60.52,60.43,60.51,35600.0,44.0046,44.0702,44.0046,44.0629,35600.0
2011-10-18 14:50:00,60.5,60.53,60.45,60.5,20500.0,44.0556,44.0775,44.0192,44.0556,20500.0
2011-10-18 15:00:00,60.5,60.74,60.5,60.67,27900.0,44.0556,44.2304,44.0556,44.1794,27900.0
2011-10-18 15:10:00,60.69,60.9,60.64,60.64,38100.0,44.194,44.3469,44.1576,44.1576,38100.0
2011-10-18 15:20:00,60.64,60.71,60.54,60.57,21700.0,44.1576,44.2085,44.0847,44.1066,21700.0
2011-10-18 15:30:00,60.58,60.62,60.45,60.48,48000.0,44.1139,44.143,44.0192,44.0411,48000.0
2011-10-18 15:40:00,60.48,60.62,60.45,60.56,67000.0,44.0411,44.143,44.0192,44.0993,67000.0
2011-10-18 15:50:00,60.56,60.72,60.41,60.51,92900.0,44.0993,44.2158,43.9901,44.0629,92900.0
2011-10-19 09:30:00,60.57,60.63,60.44,60.53,21100.0,44.1066,44.1503,44.0119,44.0775,21100.0
2011-10-19 09:40:00,60.53,60.53,60.34,60.5,15800.0,44.0775,44.0775,43.9391,44.0556,15800.0
2011-10-19 09:50:00,60.49,60.77,60.49,60.77,19000.0,44.0483,44.2522,44.0483,44.2522,19000.0
2011-10-19 10:00:00,60.76,60.81,60.76,60.78,12400.0,44.245,44.2814,44.245,44.2595,12400.0
2011-10-19 10:10:00,60.78,60.9,60.74,60.86,10400.0,44.2595,44.3469,44.2304,44.3178,10400.0
2011-10-19 10:20:00,60.84,60.86,60.77,60.77,7700.0,44.3032,44.3178,44.2522,44.2522,7700.0
2011-10-19 10:30:00,60.77,60.77,60.54,60.57,12400.0,44.2522,44.2522,44.0847,44.1066,12400.0
2011-10-19 10:40:00,60.56,60.59,60.48,60.5,10200.0,44.0993,44.1212,44.0411,44.0556,10200.0
2011-10-19 10:50:00,60.48,60.52,60.47,60.49,13300.0,44.0411,44.0702,44.0338,44.0483,13300.0
2011-10-19 11:00:00,60.48,60.52,60.46,60.5,14300.0,44.0411,44.0702,44.0265,44.0556,14300.0
2011-10-19 11:10:00,60.49,60.51,60.47,60.47,8500.0,44.0483,44.0629,44.0338,44.0338,8500.0
2011-10-19 11:20:00,60.47,60.55,60.47,60.55,11600.0,44.0338,44.092,44.0338,44.092,11600.0
2011-10-19 11:30:00,60.55,60.62,60.55,60.59,5600.0,44.092,44.143,44.092,44.1212,5600.0
2011-10-19 11:40:00,60.59,60.6,60.56,60.57,4600.0,44.1212,44.1284,44.0993,44.1066,4600.0
2011-10-19 11:50:00,60.56,60.57,60.54,60.54,5300.0,44.0993,44.1066,44.0847,44.0847,5300.0
2011-10-19 12:00:00,60.55,60.56,60.48,60.49,9200.0,44.092,44.0993,44.0411,44.0483,9200.0
2011-10-19 12:10:00,60.49,60.54,60.46,60.53,15200.0,44.0483,44.0847,44.0265,44.0775,15200.0
2011-10-19 12:20:00,60.54,60.54,60.5,60.53,6300.0,44.0847,44.0847,44.0556,44.0775,6300.0
2011-10-19 12:30:00,60.52,60.6,60.48,60.58,17500.0,44.0702,44.1284,44.0411,44.1139,17500.0
2011-10-19 12:40:00,60.57,60.57,60.5,60.5,5500.0,44.1066,44.1066,44.0556,44.0556,5500.0
2011-10-19 12:50:00,60.51,60.52,60.49,60.49,8300.0,44.0629,44.0702,44.0483,44.0483,8300.0
2011-10-19 13:00:00,60.5,60.54,60.49,60.53,11400.0,44.0556,44.0847,44.0483,44.0775,11400.0
2011-10-19 13:10:00,60.53,60.54,60.49,60.5,8200.0,44.0775,44.0847,44.0483,44.0556,8200.0
2011-10-19 13:20:00,60.49,60.51,60.48,60.5,12800.0,44.0483,44.0629,44.0411,44.0556,12800.0
2011-10-19 13:30:00,60.49,60.5,60.42,60.42,16100.0,44.0483,44.0556,43.9974,43.9974,16100.0
2011-10-19 13:40:00,60.41,60.43,60.35,60.38,12300.0,43.9901,44.0046,43.9464,43.9682,12300.0
2011-10-19 13:50:00,60.38,60.38,60.35,60.36,14600.0,43.9682,43.9682,43.9464,43.9537,14600.0
2011-10-19 14:00:00,60.36,60.37,60.17,60.19,42300.0,43.9537,43.961,43.8153,43.8299,42300.0
2011-10-19 14:10:00,60.18,60.23,60.15,60.19,26700.0,43.8226,43.859,43.8008,43.8299,26700.0
2011-10-19 14:20:00,60.2,60.22,60.09,60.09,41600.0,43.8372,43.8517,43.7571,43.7571,41600.0
2011-10-19 14:30:00,60.08,60.09,59.99,60.01,18100.0,43.7498,43.7571,43.6842,43.6988,18100.0
2011-10-19 14:40:00,60.01,60.02,59.94,60.0,16600.0,43.6988,43.7061,43.6478,43.6915,16600.0
2011-10-19 14:50:00,59.99,59.99,59.86,59.88,14800.0,43.6842,43.6842,43.5896,43.6041,14800.0
2011-10-19 15:00:00,59.88,59.91,59.82,59.89,19200.0,43.6041,43.626,43.5605,43.6114,19200.0
2011-10-19 15:10:00,59.89,59.91,59.77,59.88,27000.0,43.6114,43.626,43.524,43.6041,27000.0
2011-10-19 15:20:00,59.88,59.88,59.8,59.84,38900.0,43.6041,43.6041,43.5459,43.575,38900.0
2011-10-19 15:30:00,59.82,59.92,59.8,59.8,40000.0,43.5605,43.6333,43.5459,43.5459,40000.0
2011-10-19 15:40:00,59.8,59.82,59.69,59.74,75400.0,43.5459,43.5605,43.4658,43.5022,75400.0
2011-10-19 15:50:00,59.74,59.74,59.66,59.73,73600.0,43.5022,43.5022,43.4439,43.4949,73600.0
2011-10-20 09:30:00,59.59,59.99,59.59,59.88,29800.0,43.393,43.6842,43.393,43.6041,29800.0
2011-10-20 09:40:00,59.88,59.89,59.57,59.62,26200.0,43.6041,43.6114,43.3784,43.4148,26200.0
2011-10-20 09:50:00,59.62,59.72,59.56,59.71,14000.0,43.4148,43.4876,43.3711,43.4804,14000.0
2011-10-20 10:00:00,59.71,59.89,59.6,59.75,29800.0,43.4804,43.6114,43.4002,43.5095,29800.0
2011-10-20 10:10:00,59.77,59.83,59.69,59.73,17700.0,43.524,43.5677,43.4658,43.4949,17700.0
2011-10-20 10:20:00,59.75,59.77,59.69,59.77,15600.0,43.5095,43.524,43.4658,43.524,15600.0
2011-10-20 10:30:00,59.77,59.85,59.7,59.79,14200.0,43.524,43.5823,43.4731,43.5386,14200.0
2011-10-20 10:40:00,59.82,59.82,59.74,59.8,9300.0,43.5605,43.5605,43.5022,43.5459,9300.0
2011-10-20 10:50:00,59.77,59.85,59.71,59.71,17600.0,43.524,43.5823,43.4804,43.4804,17600.0
2011-10-20 11:00:00,59.67,59.73,59.62,59.7,9900.0,43.4512,43.4949,43.4148,43.4731,9900.0
2011-10-20 11:10:00,59.71,59.74,59.6,59.6,7600.0,43.4804,43.5022,43.4002,43.4002,7600.0
2011-10-20 11:20:00,59.61,59.75,59.61,59.75,6000.0,43.4075,43.5095,43.4075,43.5095,6000.0
2011-10-20 11:30:00,59.75,59.76,59.66,59.73,16500.0,43.5095,43.5168,43.4439,43.4949,16500.0
2011-10-20 11:40:00,59.72,59.77,59.6,59.6,20200.0,43.4876,43.524,43.4002,43.4002,20200.0
2011-10-20 11:50:00,59.61,59.63,59.52,59.55,9300.0,43.4075,43.4221,43.342,43.3638,9300.0
2011-10-20 12:00:00,59.56,59.6,59.51,59.53,8500.0,43.3711,43.4002,43.3347,43.3493,8500.0
2011-10-20 12:10:00,59.51,59.55,59.44,59.45,7600.0,43.3347,43.3638,43.2837,43.291,7600.0
2011-10-20 12:20:00,59.44,59.51,59.41,59.41,10900.0,43.2837,43.3347,43.2619,43.2619,10900.0
2011-10-20 12:30:00,59.45,59.5,59.45,59.5,4600.0,43.291,43.3274,43.291,43.3274,4600.0
2011-10-20 12:40:00,59.51,59.52,59.43,59.46,19800.0,43.3347,43.342,43.2765,43.2983,19800.0
2011-10-20 12:50:00,59.49,59.55,59.43,59.49,21000.0,43.3201,43.3638,43.2765,43.3201,21000.0
2011-10-20 13:00:00,59.49,59.53,59.43,59.45,12000.0,43.3201,43.3493,43.2765,43.291,12000.0
2011-10-20 13:10:00,59.46,59.54,59.45,59.49,14400.0,43.2983,43.3566,43.291,43.3201,14400.0
2011-10-20 13:20:00,59.5,59.57,59.45,59.49,23300.0,43.3274,43.3784,43.291,43.3201,23300.0
2011-10-20 13:30:00,59.5,59.51,59.43,59.44,9800.0,43.3274,43.3347,43.2765,43.2837,9800.0
2011-10-20 13:40:00,59.45,59.52,59.41,59.48,24800.0,43.291,43.342,43.2619,43.3129,24800.0
2011-10-20 13:50:00,59.49,59.55,59.44,59.47,12000.0,43.3201,43.3638,43.2837,43.3056,12000.0
2011-10-20 14:00:00,59.48,59.51,59.39,59.42,12700.0,43.3129,43.3347,43.2473,43.2692,12700.0
2011-10-20 14:10:00,59.43,59.5,59.43,59.48,10700.0,43.2765,43.3274,43.2765,43.3129,10700.0
2011-10-20 14:20:00,59.48,59.53,59.47,59.53,9500.0,43.3129,43.3493,43.3056,43.3493,9500.0
2011-10-20 14:30:00,59.53,59.69,59.5,59.68,10000.0,43.3493,43.4658,43.3274,43.4585,10000.0
2011-10-20 14:40:00,59.67,59.69,59.58,59.64,21600.0,43.4512,43.4658,43.3857,43.4294,21600.0
2011-10-20 14:50:00,59.64,59.67,59.57,59.57,20700.0,43.4294,43.4512,43.3784,43.3784,20700.0
2011-10-20 15:00:00,59.57,59.61,59.52,59.54,34400.0,43.3784,43.4075,43.342,43.3566,34400.0
2011-10-20 15:10:00,59.54,59.56,59.47,59.51,33400.0,43.3566,43.3711,43.3056,43.3347,33400.0
2011-10-20 15:20:00,59.51,59.51,59.4,59.47,19700.0,43.3347,43.3347,43.2546,43.3056,19700.0
2011-10-20 15:30:00,59.45,59.5,59.42,59.43,25800.0,43.291,43.3274,43.2692,43.2765,25800.0
2011-10-20 15:40:00,59.43,59.61,59.43,59.6,47900.0,43.2765,43.4075,43.2765,43.4002,47900.0
2011-10-20 15:50:00,59.61,59.64,59.52,59.55,65100.0,43.4075,43.4294,43.342,43.3638,65100.0
2011-10-21 09:30:00,60.34,60.55,59.87,59.89,172200.0,43.9391,44.092,43.5969,43.6114,172200.0
2011-10-21 09:40:00,59.91,60.09,59.9,60.09,57400.0,43.626,43.7571,43.6187,43.7571,57400.0
2011-10-21 09:50:00,60.09,60.12,59.92,60.01,17300.0,43.7571,43.7789,43.6333,43.6988,17300.0
2011-10-21 10:00:00,60.03,60.25,60.02,60.23,24200.0,43.7134,43.8736,43.7061,43.859,24200.0
2011-10-21 10:10:00,60.25,60.29,60.18,60.2,60600.0,43.8736,43.9027,43.8226,43.8372,60600.0
2011-10-21 10:20:00,60.19,60.19,60.14,60.17,48300.0,43.8299,43.8299,43.7935,43.8153,48300.0
2011-10-21 10:30:00,60.17,60.18,60.1,60.11,44700.0,43.8153,43.8226,43.7643,43.7716,44700.0
2011-10-21 10:40:00,60.1,60.24,60.09,60.24,19600.0,43.7643,43.8663,43.7571,43.8663,19600.0
2011-10-21 10:50:00,60.24,60.24,60.06,60.13,47000.0,43.8663,43.8663,43.7352,43.7862,47000.0
2011-10-21 11:00:00,60.12,60.17,60.09,60.11,34900.0,43.7789,43.8153,43.7571,43.7716,34900.0
2011-10-21 11:10:00,60.1,60.13,60.07,60.1,24400.0,43.7643,43.7862,43.7425,43.7643,24400.0
2011-10-21 11:20:00,60.1,60.18,60.09,60.18,14400.0,43.7643,43.8226,43.7571,43.8226,14400.0
2011-10-21 11:30:00,60.17,60.28,60.16,60.25,29900.0,43.8153,43.8954,43.808,43.8736,29900.0
2011-10-21 11:40:00,60.25,60.26,60.2,60.22,22000.0,43.8736,43.8809,43.8372,43.8517,22000.0
2011-10-21 11:50:00,60.21,60.26,60.19,60.2,26700.0,43.8444,43.8809,43.8299,43.8372,26700.0
2011-10-21 12:00:00,60.19,60.21,60.14,60.14,15500.0,43.8299,43.8444,43.7935,43.7935,15500.0
2011-10-21 12:10:00,60.13,60.21,60.13,60.15,20300.0,43.7862,43.8444,43.7862,43.8008,20300.0
2011-10-21 12:20:00,60.15,60.19,60.1,60.19,6800.0,43.8008,43.8299,43.7643,43.8299,6800.0
2011-10-21 12:30:00,60.17,60.22,60.17,60.21,21100.0,43.8153,43.8517,43.8153,43.8444,21100.0
2011-10-21 12:40:00,60.21,60.22,60.19,60.19,29100.0,43.8444,43.8517,43.8299,43.8299,29100.0
2011-10-21 12:50:00,60.19,60.21,60.19,60.2,20600.0,43.8299,43.8444,43.8299,43.8372,20600.0
2011-10-21 13:00:00,60.2,60.22,60.18,60.19,53900.0,43.8372,43.8517,43.8226,43.8299,53900.0
2011-10-21 13:10:00,60.2,60.2,60.15,60.19,24300.0,43.8372,43.8372,43.8008,43.8299,24300.0
2011-10-21 13:20:00,60.18,60.18,60.1,60.11,11600.0,43.8226,43.8226,43.7643,43.7716,11600.0
2011-10-21 13:30:00,60.12,60.18,60.1,60.17,15400.0,43.7789,43.8226,43.7643,43.8153,15400.0
2011-10-21 13:40:00,60.17,60.18,60.12,60.14,25600.0,43.8153,43.8226,43.7789,43.7935,25600.0
2011-10-21 13:50:00,60.14,60.14,60.08,60.08,9200.0,43.7935,43.7935,43.7498,43.7498,9200.0
2011-10-21 14:00:00,60.08,60.12,60.07,60.09,29600.0,43.7498,43.7789,43.7425,43.7571,29600.0
2011-10-21 14:10:00,60.08,60.11,60.07,60.08,17500.0,43.7498,43.7716,43.7425,43.7498,17500.0
2011-10-21 14:20:00,60.1,60.12,60.09,60.09,12900.0,43.7643,43.7789,43.7571,43.7571,12900.0
2011-10-21 14:30:00,60.09,60.18,60.08,60.18,29600.0,43.7571,43.8226,43.7498,43.8226,29600.0
2011-10-21 14:40:00,60.18,60.29,60.17,60.28,26400.0,43.8226,43.9027,43.8153,43.8954,26400.0
2011-10-21 14:50:00,60.28,60.3,60.25,60.26,31800.0,43.8954,43.91,43.8736,43.8809,31800.0
2011-10-21 15:00:00,60.26,60.28,60.2,60.22,37500.0,43.8809,43.8954,43.8372,43.8517,37500.0
2011-10-21 15:10:00,60.22,60.25,60.22,60.24,34300.0,43.8517,43.8736,43.8517,43.8663,34300.0
2011-10-21 15:20:00,60.24,60.31,60.23,60.23,28100.0,43.8663,43.9173,43.859,43.859,28100.0
2011-10-21 15:30:00,60.23,60.27,60.18,60.18,53400.0,43.859,43.8881,43.8226,43.8226,53400.0
2011-10-21 15:40:00,60.19,60.24,60.18,60.23,78200.0,43.8299,43.8663,43.8226,43.859,78200.0
2011-10-21 15:50:00,60.22,60.3,60.19,60.25,313100.0,43.8517,43.91,43.8299,43.8736,313100.0
2011-10-24 09:30:00,60.4,60.4,60.16,60.18,19200.0,43.9828,43.9828,43.808,43.8226,19200.0
2011-10-24 09:40:00,60.18,60.18,60.0,60.13,20900.0,43.8226,43.8226,43.6915,43.7862,20900.0
2011-10-24 09:50:00,60.16,60.17,59.94,60.01,27700.0,43.808,43.8153,43.6478,43.6988,27700.0
2011-10-24 10:00:00,60.04,60.23,60.03,60.21,26100.0,43.7207,43.859,43.7134,43.8444,26100.0
2011-10-24 10:10:00,60.22,60.22,60.13,60.13,14000.0,43.8517,43.8517,43.7862,43.7862,14000.0
2011-10-24 10:20:00,60.14,60.23,60.14,60.22,27900.0,43.7935,43.859,43.7935,43.8517,27900.0
2011-10-24 10:30:00,60.2,60.2,59.92,59.93,32000.0,43.8372,43.8372,43.6333,43.6406,32000.0
2011-10-24 10:40:00,59.93,59.93,59.87,59.9,18900.0,43.6406,43.6406,43.5969,43.6187,18900.0
2011-10-24 10:50:00,59.9,59.96,59.86,59.92,19400.0,43.6187,43.6624,43.5896,43.6333,19400.0
2011-10-24 11:00:00,59.92,59.98,59.9,59.9,16800.0,43.6333,43.677,43.6187,43.6187,16800.0
2011-10-24 11:10:00,59.9,59.9,59.77,59.86,21900.0,43.6187,43.6187,43.524,43.5896,21900.0
2011-10-24 11:20:00,59.86,59.99,59.85,59.97,18600.0,43.5896,43.6842,43.5823,43.6697,18600.0
2011-10-24 11:30:00,59.96,59.97,59.91,59.95,16800.0,43.6624,43.6697,43.626,43.6551,16800.0
2011-10-24 11:40:00,59.95,59.97,59.92,59.95,27300.0,43.6551,43.6697,43.6333,43.6551,27300.0
2011-10-24 11:50:00,59.96,59.97,59.91,59.92,10800.0,43.6624,43.6697,43.626,43.6333,10800.0
2011-10-24 12:00:00,59.91,60.11,59.91,60.05,91800.0,43.626,43.7716,43.626,43.7279,91800.0
2011-10-24 12:10:00,60.06,60.21,60.06,60.16,21300.0,43.7352,43.8444,43.7352,43.808,21300.0
2011-10-24 12:20:00,60.16,60.24,60.15,60.24,15400.0,43.808,43.8663,43.8008,43.8663,15400.0
2011-10-24 12:30:00,60.25,60.29,60.23,60.25,22300.0,43.8736,43.9027,43.859,43.8736,22300.0
2011-10-24 12:40:00,60.26,60.29,60.24,60.27,173200.0,43.8809,43.9027,43.8663,43.8881,173200.0
2011-10-24 12:50:00,60.28,60.34,60.26,60.34,12400.0,43.8954,43.9391,43.8809,43.9391,12400.0
2011-10-24 13:00:00,60.34,60.37,60.32,60.32,19900.0,43.9391,43.961,43.9245,43.9245,19900.0
2011-10-24 13:10:00,60.34,60.36,60.28,60.29,20200.0,43.9391,43.9537,43.8954,43.9027,20200.0
2011-10-24 13:20:00,60.29,60.38,60.26,60.37,15200.0,43.9027,43.9682,43.8809,43.961,15200.0
2011-10-24 13:30:00,60.37,60.41,60.36,60.41,16700.0,43.961,43.9901,43.9537,43.9901,16700.0
2011-10-24 13:40:00,60.41,60.48,60.41,60.47,19300.0,43.9901,44.0411,43.9901,44.0338,19300.0
2011-10-24 13:50:00,60.47,60.47,60.28,60.28,28600.0,44.0338,44.0338,43.8954,43.8954,28600.0
2011-10-24 14:00:00,60.27,60.33,60.25,60.31,25100.0,43.8881,43.9318,43.8736,43.9173,25100.0
2011-10-24 14:10:00,60.31,60.34,60.28,60.32,20300.0,43.9173,43.9391,43.8954,43.9245,20300.0
2011-10-24 14:20:00,60.32,60.34,60.3,60.32,14800.0,43.9245,43.9391,43.91,43.9245,14800.0
2011-10-24 14:30:00,60.33,60.42,60.33,60.42,20500.0,43.9318,43.9974,43.9318,43.9974,20500.0
2011-10-24 14:40:00,60.42,60.49,60.41,60.48,22300.0,43.9974,44.0483,43.9901,44.0411,22300.0
2011-10-24 14:50:00,60.48,60.49,60.39,60.45,31600.0,44.0411,44.0483,43.9755,44.0192,31600.0
2011-10-24 15:00:00,60.46,60.58,60.45,60.54,50600.0,44.0265,44.1139,44.0192,44.0847,50600.0
2011-10-24 15:10:00,60.53,60.53,60.4,60.42,25200.0,44.0775,44.0775,43.9828,43.9974,25200.0
2011-10-24 15:20:00,60.42,60.42,60.29,60.31,26000.0,43.9974,43.9974,43.9027,43.9173,26000.0
2011-10-24 15:30:00,60.3,60.36,60.26,60.36,43300.0,43.91,43.9537,43.8809,43.9537,43300.0
2011-10-24 15:40:00,60.35,60.52,60.35,60.48,77800.0,43.9464,44.0702,43.9464,44.0411,77800.0
2011-10-24 15:50:00,60.49,60.5,60.39,60.48,122800.0,44.0483,44.0556,43.9755,44.0411,122800.0
2011-10-25 09:30:00,60.45,60.7,60.2,60.3,36300.0,44.0192,44.2013,43.8372,43.91,36300.0
2011-10-25 09:40:00,60.33,60.46,60.24,60.37,18100.0,43.9318,44.0265,43.8663,43.961,18100.0
2011-10-25 09:50:00,60.36,60.47,60.18,60.22,13500.0,43.9537,44.0338,43.8226,43.8517,13500.0
2011-10-25 10:00:00,60.18,60.25,60.01,60.21,30500.0,43.8226,43.8736,43.6988,43.8444,30500.0
2011-10-25 10:10:00,60.21,60.38,60.21,60.38,15100.0,43.8444,43.9682,43.8444,43.9682,15100.0
2011-10-25 10:20:00,60.36,60.42,60.31,60.35,12200.0,43.9537,43.9974,43.9173,43.9464,12200.0
2011-10-25 10:30:00,60.36,60.39,60.3,60.33,10500.0,43.9537,43.9755,43.91,43.9318,10500.0
2011-10-25 10:40:00,60.33,60.33,60.14,60.16,16700.0,43.9318,43.9318,43.7935,43.808,16700.0
2011-10-25 10:50:00,60.14,60.24,60.05,60.17,50800.0,43.7935,43.8663,43.7279,43.8153,50800.0
2011-10-25 11:00:00,60.17,60.31,60.11,60.15,24300.0,43.8153,43.9173,43.7716,43.8008,24300.0
2011-10-25 11:10:00,60.14,60.14,59.94,59.94,16300.0,43.7935,43.7935,43.6478,43.6478,16300.0
2011-10-25 11:20:00,59.94,60.08,59.92,60.03,50300.0,43.6478,43.7498,43.6333,43.7134,50300.0
2011-10-25 11:30:00,60.01,60.15,60.01,60.1,16700.0,43.6988,43.8008,43.6988,43.7643,16700.0
2011-10-25 11:40:00,60.07,60.08,59.85,59.95,72500.0,43.7425,43.7498,43.5823,43.6551,72500.0
2011-10-25 11:50:00,59.93,60.01,59.92,59.99,15500.0,43.6406,43.6988,43.6333,43.6842,15500.0
2011-10-25 12:00:00,59.99,60.07,59.98,60.06,22000.0,43.6842,43.7425,43.677,43.7352,22000.0
2011-10-25 12:10:00,60.05,60.07,59.98,60.04,14700.0,43.7279,43.7425,43.677,43.7207,14700.0
2011-10-25 12:20:00,60.05,60.1,60.04,60.09,9900.0,43.7279,43.7643,43.7207,43.7571,9900.0
2011-10-25 12:30:00,60.08,60.09,60.04,60.07,9300.0,43.7498,43.7571,43.7207,43.7425,9300.0
2011-10-25 12:40:00,60.07,60.08,60.01,60.02,8500.0,43.7425,43.7498,43.6988,43.7061,8500.0
2011-10-25 12:50:00,60.04,60.07,60.02,60.05,8400.0,43.7207,43.7425,43.7061,43.7279,8400.0
2011-10-25 13:00:00,60.05,60.12,60.02,60.08,11700.0,43.7279,43.7789,43.7061,43.7498,11700.0
2011-10-25 13:10:00,60.08,60.1,60.02,60.1,9900.0,43.7498,43.7643,43.7061,43.7643,9900.0
2011-10-25 13:20:00,60.09,60.13,59.91,60.07,43500.0,43.7571,43.7862,43.626,43.7425,43500.0
2011-10-25 13:30:00,60.06,60.12,60.02,60.03,24300.0,43.7352,43.7789,43.7061,43.7134,24300.0
2011-10-25 13:40:00,60.04,60.13,60.03,60.13,20300.0,43.7207,43.7862,43.7134,43.7862,20300.0
2011-10-25 13:50:00,60.11,60.31,60.08,60.18,76900.0,43.7716,43.9173,43.7498,43.8226,76900.0
2011-10-25 14:00:00,60.16,60.16,60.05,60.09,17700.0,43.808,43.808,43.7279,43.7571,17700.0
2011-10-25 14:10:00,60.09,60.2,60.06,60.2,17800.0,43.7571,43.8372,43.7352,43.8372,17800.0
2011-10-25 14:20:00,60.2,60.24,60.15,60.23,18400.0,43.8372,43.8663,43.8008,43.859,18400.0
2011-10-25 14:30:00,60.21,60.26,60.18,60.24,20400.0,43.8444,43.8809,43.8226,43.8663,20400.0
2011-10-25 14:40:00,60.23,60.27,60.22,60.23,30000.0,43.859,43.8881,43.8517,43.859,30000.0
2011-10-25 14:50:00,60.24,60.32,60.2,60.32,19700.0,43.8663,43.9245,43.8372,43.9245,19700.0
2011-10-25 15:00:00,60.33,60.36,60.31,60.31,18500.0,43.9318,43.9537,43.9173,43.9173,18500.0
2011-10-25 15:10:00,60.3,60.3,60.05,60.07,71000.0,43.91,43.91,43.7279,43.7425,71000.0
2011-10-25 15:20:00,60.06,60.09,60.0,60.06,24600.0,43.7352,43.7571,43.6915,43.7352,24600.0
2011-10-25 15:30:00,60.06,60.13,60.03,60.03,30300.0,43.7352,43.7862,43.7134,43.7134,30300.0
2011-10-25 15:40:00,60.03,60.11,59.94,59.98,67800.0,43.7134,43.7716,43.6478,43.677,67800.0
2011-10-25 15:50:00,59.98,59.99,59.8,59.96,171300.0,43.677,43.6842,43.5459,43.6624,171300.0
2011-10-26 09:30:00,60.33,60.34,60.06,60.1,17200.0,43.9318,43.9391,43.7352,43.7643,17200.0
2011-10-26 09:40:00,60.06,60.26,59.97,60.22,17900.0,43.7352,43.8809,43.6697,43.8517,17900.0
2011-10-26 09:50:00,60.19,60.24,60.1,60.24,15200.0,43.8299,43.8663,43.7643,43.8663,15200.0
2011-10-26 10:00:00,60.22,60.24,60.05,60.05,40500.0,43.8517,43.8663,43.7279,43.7279,40500.0
2011-10-26 10:10:00,60.05,60.11,59.92,59.98,47300.0,43.7279,43.7716,43.6333,43.677,47300.0
2011-10-26 10:20:00,59.99,60.07,59.99,60.04,6700.0,43.6842,43.7425,43.6842,43.7207,6700.0
2011-10-26 10:30:00,60.04,60.11,59.98,59.98,15900.0,43.7207,43.7716,43.677,43.677,15900.0
2011-10-26 10:40:00,59.99,59.99,59.88,59.89,15500.0,43.6842,43.6842,43.6041,43.6114,15500.0
2011-10-26 10:50:00,59.89,59.96,59.85,59.96,27300.0,43.6114,43.6624,43.5823,43.6624,27300.0
2011-10-26 11:00:00,59.93,59.98,59.89,59.9,6900.0,43.6406,43.677,43.6114,43.6187,6900.0
2011-10-26 11:10:00,59.87,59.97,59.84,59.92,8200.0,43.5969,43.6697,43.575,43.6333,8200.0
2011-10-26 11:20:00,59.9,59.97,59.85,59.97,36600.0,43.6187,43.6697,43.5823,43.6697,36600.0
2011-10-26 11:30:00,59.99,59.99,59.73,59.73,8100.0,43.6842,43.6842,43.4949,43.4949,8100.0
2011-10-26 11:40:00,59.73,59.78,59.71,59.71,20400.0,43.4949,43.5313,43.4804,43.4804,20400.0
2011-10-26 11:50:00,59.71,59.82,59.69,59.8,7300.0,43.4804,43.5605,43.4658,43.5459,7300.0
2011-10-26 12:00:00,59.8,59.89,59.8,59.88,4500.0,43.5459,43.6114,43.5459,43.6041,4500.0
2011-10-26 12:10:00,59.85,59.87,59.79,59.8,24500.0,43.5823,43.5969,43.5386,43.5459,24500.0
2011-10-26 12:20:00,59.81,59.81,59.73,59.73,11700.0,43.5532,43.5532,43.4949,43.4949,11700.0
2011-10-26 12:30:00,59.73,59.78,59.73,59.75,11700.0,43.4949,43.5313,43.4949,43.5095,11700.0
2011-10-26 12:40:00,59.75,59.75,59.73,59.73,7300.0,43.5095,43.5095,43.4949,43.4949,7300.0
2011-10-26 12:50:00,59.73,59.82,59.73,59.81,7900.0,43.4949,43.5605,43.4949,43.5532,7900.0
2011-10-26 13:00:00,59.8,59.81,59.75,59.75,14000.0,43.5459,43.5532,43.5095,43.5095,14000.0
2011-10-26 13:10:00,59.75,59.8,59.74,59.78,13100.0,43.5095,43.5459,43.5022,43.5313,13100.0
2011-10-26 13:20:00,59.78,59.88,59.76,59.87,21200.0,43.5313,43.6041,43.5168,43.5969,21200.0
2011-10-26 13:30:00,59.89,60.11,59.88,60.06,20400.0,43.6114,43.7716,43.6041,43.7352,20400.0
2011-10-26 13:40:00,60.06,60.06,59.88,59.99,18100.0,43.7352,43.7352,43.6041,43.6842,18100.0
2011-10-26 13:50:00,59.99,60.04,59.84,59.95,24800.0,43.6842,43.7207,43.575,43.6551,24800.0
2011-10-26 14:00:00,59.98,60.18,59.97,60.16,10000.0,43.677,43.8226,43.6697,43.808,10000.0
2011-10-26 14:10:00,60.17,60.2,60.08,60.08,20800.0,43.8153,43.8372,43.7498,43.7498,20800.0
2011-10-26 14:20:00,60.08,60.08,59.95,59.97,19000.0,43.7498,43.7498,43.6551,43.6697,19000.0
2011-10-26 14:30:00,59.97,60.11,59.96,60.09,17900.0,43.6697,43.7716,43.6624,43.7571,17900.0
2011-10-26 14:40:00,60.08,60.1,59.96,60.08,19500.0,43.7498,43.7643,43.6624,43.7498,19500.0
2011-10-26 14:50:00,60.09,60.09,59.91,59.98,10300.0,43.7571,43.7571,43.626,43.677,10300.0
2011-10-26 15:00:00,59.99,60.05,59.79,59.86,61700.0,43.6842,43.7279,43.5386,43.5896,61700.0
2011-10-26 15:10:00,59.86,59.96,59.82,59.9,40000.0,43.5896,43.6624,43.5605,43.6187,40000.0
2011-10-26 15:20:00,59.89,60.02,59.87,59.87,94100.0,43.6114,43.7061,43.5969,43.5969,94100.0
2011-10-26 15:30:00,59.87,59.9,59.73,59.76,87000.0,43.5969,43.6187,43.4949,43.5168,87000.0
2011-10-26 15:40:00,59.76,59.9,59.74,59.83,67500.0,43.5168,43.6187,43.5022,43.5677,67500.0
2011-10-26 15:50:00,59.84,59.91,59.8,59.88,82100.0,43.575,43.626,43.5459,43.6041,82100.0
2011-10-27 09:30:00,60.04,60.04,56.73,57.51,222600.0,43.7207,43.7207,41.3103,41.8783,222600.0
2011-10-27 09:40:00,57.54,57.99,57.35,57.7,197300.0,41.9002,42.2279,41.7618,42.0167,197300.0
2011-10-27 09:50:00,57.7,57.83,57.44,57.76,127400.0,42.0167,42.1113,41.8274,42.0604,127400.0
2011-10-27 10:00:00,57.76,58.25,57.75,58.03,156000.0,42.0604,42.4172,42.0531,42.257,156000.0
2011-10-27 10:10:00,58.03,58.23,57.75,58.19,110800.0,42.257,42.4026,42.0531,42.3735,110800.0
2011-10-27 10:20:00,58.19,58.23,57.66,57.82,80000.0,42.3735,42.4026,41.9876,42.1041,80000.0
2011-10-27 10:30:00,57.82,58.0,57.78,57.81,69400.0,42.1041,42.2351,42.0749,42.0968,69400.0
2011-10-27 10:40:00,57.8,58.0,57.78,57.96,57700.0,42.0895,42.2351,42.0749,42.206,57700.0
2011-10-27 10:50:00,57.96,58.0,57.85,57.85,58700.0,42.206,42.2351,42.1259,42.1259,58700.0
2011-10-27 11:00:00,57.87,57.96,57.68,57.7,59800.0,42.1405,42.206,42.0021,42.0167,59800.0
2011-10-27 11:10:00,57.71,57.71,57.52,57.55,72100.0,42.024,42.024,41.8856,41.9075,72100.0
2011-10-27 11:20:00,57.56,57.56,57.38,57.41,149600.0,41.9147,41.9147,41.7837,41.8055,149600.0
2011-10-27 11:30:00,57.41,57.73,57.39,57.72,204300.0,41.8055,42.0385,41.7909,42.0312,204300.0
2011-10-27 11:40:00,57.74,57.84,57.73,57.79,130600.0,42.0458,42.1186,42.0385,42.0822,130600.0
2011-10-27 11:50:00,57.78,57.81,57.74,57.76,35500.0,42.0749,42.0968,42.0458,42.0604,35500.0
2011-10-27 12:00:00,57.76,57.82,57.62,57.67,99600.0,42.0604,42.1041,41.9584,41.9948,99600.0
2011-10-27 12:10:00,57.66,57.73,57.58,57.6,88300.0,41.9876,42.0385,41.9293,41.9439,88300.0
2011-10-27 12:20:00,57.6,57.61,57.21,57.35,76700.0,41.9439,41.9511,41.6599,41.7618,76700.0
2011-10-27 12:30:00,57.35,57.57,57.28,57.55,57000.0,41.7618,41.922,41.7108,41.9075,57000.0
2011-10-27 12:40:00,57.55,57.8,57.55,57.73,61700.0,41.9075,42.0895,41.9075,42.0385,61700.0
2011-10-27 12:50:00,57.73,57.73,57.55,57.56,64800.0,42.0385,42.0385,41.9075,41.9147,64800.0
2011-10-27 13:00:00,57.56,57.58,57.47,57.56,48100.0,41.9147,41.9293,41.8492,41.9147,48100.0
2011-10-27 13:10:00,57.56,57.63,57.32,57.32,84500.0,41.9147,41.9657,41.74,41.74,84500.0
2011-10-27 13:20:00,57.32,57.39,57.03,57.05,76500.0,41.74,41.7909,41.5288,41.5434,76500.0
2011-10-27 13:30:00,57.06,57.14,57.0,57.14,63900.0,41.5506,41.6089,41.5069,41.6089,63900.0
2011-10-27 13:40:00,57.14,57.27,57.09,57.14,75100.0,41.6089,41.7036,41.5725,41.6089,75100.0
2011-10-27 13:50:00,57.14,57.17,56.92,57.02,106100.0,41.6089,41.6307,41.4487,41.5215,106100.0
2011-10-27 14:00:00,57.03,57.07,56.94,57.04,247500.0,41.5288,41.5579,41.4633,41.5361,247500.0
2011-10-27 14:10:00,57.04,57.28,56.99,57.25,126600.0,41.5361,41.7108,41.4997,41.689,126600.0
2011-10-27 14:20:00,57.25,57.45,57.23,57.45,106800.0,41.689,41.8346,41.6744,41.8346,106800.0
2011-10-27 14:30:00,57.45,57.56,57.32,57.39,154800.0,41.8346,41.9147,41.74,41.7909,154800.0
2011-10-27 14:40:00,57.37,57.46,57.33,57.33,61500.0,41.7764,41.8419,41.7473,41.7473,61500.0
2011-10-27 14:50:00,57.33,57.5,57.33,57.48,122200.0,41.7473,41.871,41.7473,41.8565,122200.0
2011-10-27 15:00:00,57.48,57.5,57.15,57.17,153600.0,41.8565,41.871,41.6162,41.6307,153600.0
2011-10-27 15:10:00,57.17,57.32,57.17,57.29,136600.0,41.6307,41.74,41.6307,41.7181,136600.0
2011-10-27 15:20:00,57.3,57.51,57.27,57.46,96200.0,41.7254,41.8783,41.7036,41.8419,96200.0
2011-10-27 15:30:00,57.47,57.62,57.47,57.5,231400.0,41.8492,41.9584,41.8492,41.871,231400.0
2011-10-27 15:40:00,57.5,57.62,57.43,57.45,200600.0,41.871,41.9584,41.8201,41.8346,200600.0
2011-10-27 15:50:00,57.43,57.48,57.3,57.48,240000.0,41.8201,41.8565,41.7254,41.8565,240000.0
2011-10-28 09:30:00,57.55,57.96,57.45,57.55,84600.0,41.9075,42.206,41.8346,41.9075,84600.0
2011-10-28 09:40:00,57.56,57.56,57.4,57.49,93000.0,41.9147,41.9147,41.7982,41.8638,93000.0
2011-10-28 09:50:00,57.47,57.49,57.16,57.23,55100.0,41.8492,41.8638,41.6235,41.6744,55100.0
2011-10-28 10:00:00,57.24,57.49,57.23,57.47,103900.0,41.6817,41.8638,41.6744,41.8492,103900.0
2011-10-28 10:10:00,57.47,57.47,56.79,56.8,77800.0,41.8492,41.8492,41.354,41.3613,77800.0
2011-10-28 10:20:00,56.8,56.84,56.48,56.54,98600.0,41.3613,41.3904,41.1283,41.172,98600.0
2011-10-28 10:30:00,56.54,56.97,56.53,56.95,104700.0,41.172,41.4851,41.1647,41.4705,104700.0
2011-10-28 10:40:00,56.95,57.07,56.95,57.0,69500.0,41.4705,41.5579,41.4705,41.5069,69500.0
2011-10-28 10:50:00,57.01,57.09,56.92,56.97,78500.0,41.5142,41.5725,41.4487,41.4851,78500.0
2011-10-28 11:00:00,56.97,56.97,56.74,56.77,50500.0,41.4851,41.4851,41.3176,41.3395,50500.0
2011-10-28 11:10:00,56.77,56.78,56.54,56.59,111000.0,41.3395,41.3467,41.172,41.2084,111000.0
2011-10-28 11:20:00,56.62,56.65,56.51,56.51,37500.0,41.2302,41.2521,41.1501,41.1501,37500.0
2011-10-28 11:30:00,56.52,56.63,56.4,56.63,95000.0,41.1574,41.2375,41.07,41.2375,95000.0
2011-10-28 11:40:00,56.64,56.89,56.64,56.85,79700.0,41.2448,41.4268,41.2448,41.3977,79700.0
2011-10-28 11:50:00,56.84,57.09,56.84,57.09,35800.0,41.3904,41.5725,41.3904,41.5725,35800.0
2011-10-28 12:00:00,57.09,57.18,56.98,57.15,72100.0,41.5725,41.638,41.4924,41.6162,72100.0
2011-10-28 12:10:00,57.15,57.18,57.06,57.06,29800.0,41.6162,41.638,41.5506,41.5506,29800.0
2011-10-28 12:20:00,57.08,57.08,57.01,57.07,34400.0,41.5652,41.5652,41.5142,41.5579,34400.0
2011-10-28 12:30:00,57.06,57.26,57.06,57.26,39000.0,41.5506,41.6963,41.5506,41.6963,39000.0
2011-10-28 12:40:00,57.26,57.34,57.2,57.32,28300.0,41.6963,41.7545,41.6526,41.74,28300.0
2011-10-28 12:50:00,57.33,57.4,57.27,57.4,47300.0,41.7473,41.7982,41.7036,41.7982,47300.0
2011-10-28 13:00:00,57.39,57.46,57.32,57.44,68500.0,41.7909,41.8419,41.74,41.8274,68500.0
2011-10-28 13:10:00,57.46,57.62,57.46,57.6,43700.0,41.8419,41.9584,41.8419,41.9439,43700.0
2011-10-28 13:20:00,57.61,57.65,57.49,57.65,98700.0,41.9511,41.9803,41.8638,41.9803,98700.0
2011-10-28 13:30:00,57.65,57.68,57.45,57.51,28600.0,41.9803,42.0021,41.8346,41.8783,28600.0
2011-10-28 13:40:00,57.52,57.52,57.33,57.33,30700.0,41.8856,41.8856,41.7473,41.7473,30700.0
2011-10-28 13:50:00,57.33,57.51,57.3,57.47,37000.0,41.7473,41.8783,41.7254,41.8492,37000.0
2011-10-28 14:00:00,57.48,57.51,57.29,57.34,29500.0,41.8565,41.8783,41.7181,41.7545,29500.0
2011-10-28 14:10:00,57.36,57.36,57.29,57.31,23200.0,41.7691,41.7691,41.7181,41.7327,23200.0
2011-10-28 14:20:00,57.32,57.37,57.31,57.32,24800.0,41.74,41.7764,41.7327,41.74,24800.0
2011-10-28 14:30:00,57.32,57.4,57.31,57.33,32200.0,41.74,41.7982,41.7327,41.7473,32200.0
2011-10-28 14:40:00,57.35,57.36,57.32,57.32,23500.0,41.7618,41.7691,41.74,41.74,23500.0
2011-10-28 14:50:00,57.32,57.36,57.3,57.33,30600.0,41.74,41.7691,41.7254,41.7473,30600.0
2011-10-28 15:00:00,57.34,57.44,57.32,57.4,53400.0,41.7545,41.8274,41.74,41.7982,53400.0
2011-10-28 15:10:00,57.4,57.46,57.38,57.39,44100.0,41.7982,41.8419,41.7837,41.7909,44100.0
2011-10-28 15:20:00,57.39,57.42,57.32,57.33,41200.0,41.7909,41.8128,41.74,41.7473,41200.0
2011-10-28 15:30:00,57.33,57.33,57.18,57.26,83700.0,41.7473,41.7473,41.638,41.6963,83700.0
2011-10-28 15:40:00,57.25,57.41,57.24,57.36,137500.0,41.689,41.8055,41.6817,41.7691,137500.0
2011-10-28 15:50:00,57.36,57.5,57.33,57.45,208200.0,41.7691,41.871,41.7473,41.8346,208200.0
2011-10-31 09:30:00,57.33,57.55,57.23,57.48,40800.0,41.7473,41.9075,41.6744,41.8565,40800.0
2011-10-31 09:40:00,57.47,57.47,57.28,57.28,17700.0,41.8492,41.8492,41.7108,41.7108,17700.0
2011-10-31 09:50:00,57.26,57.32,57.12,57.32,21800.0,41.6963,41.74,41.5943,41.74,21800.0
2011-10-31 10:00:00,57.31,57.44,57.27,57.3,15500.0,41.7327,41.8274,41.7036,41.7254,15500.0
2011-10-31 10:10:00,57.31,57.36,57.26,57.31,14900.0,41.7327,41.7691,41.6963,41.7327,14900.0
2011-10-31 10:20:00,57.3,57.47,57.2,57.47,20700.0,41.7254,41.8492,41.6526,41.8492,20700.0
2011-10-31 10:30:00,57.47,57.67,57.46,57.67,22600.0,41.8492,41.9948,41.8419,41.9948,22600.0
2011-10-31 10:40:00,57.69,57.69,57.45,57.5,35600.0,42.0094,42.0094,41.8346,41.871,35600.0
2011-10-31 10:50:00,57.5,57.7,57.5,57.67,30100.0,41.871,42.0167,41.871,41.9948,30100.0
2011-10-31 11:00:00,57.68,57.74,57.49,57.53,25200.0,42.0021,42.0458,41.8638,41.8929,25200.0
2011-10-31 11:10:00,57.53,57.65,57.53,57.63,37800.0,41.8929,41.9803,41.8929,41.9657,37800.0
2011-10-31 11:20:00,57.62,57.74,57.61,57.7,22000.0,41.9584,42.0458,41.9511,42.0167,22000.0
2011-10-31 11:30:00,57.69,57.75,57.69,57.71,14300.0,42.0094,42.0531,42.0094,42.024,14300.0
2011-10-31 11:40:00,57.71,57.74,57.68,57.72,16000.0,42.024,42.0458,42.0021,42.0312,16000.0
2011-10-31 11:50:00,57.72,57.74,57.65,57.73,18300.0,42.0312,42.0458,41.9803,42.0385,18300.0
2011-10-31 12:00:00,57.72,57.74,57.69,57.71,14900.0,42.0312,42.0458,42.0094,42.024,14900.0
2011-10-31 12:10:00,57.71,57.75,57.6,57.61,18200.0,42.024,42.0531,41.9439,41.9511,18200.0
2011-10-31 12:20:00,57.61,57.65,57.57,57.63,27500.0,41.9511,41.9803,41.922,41.9657,27500.0
2011-10-31 12:30:00,57.6,57.69,57.59,57.67,25700.0,41.9439,42.0094,41.9366,41.9948,25700.0
2011-10-31 12:40:00,57.68,57.72,57.65,57.71,17800.0,42.0021,42.0312,41.9803,42.024,17800.0
2011-10-31 12:50:00,57.71,57.75,57.68,57.75,12700.0,42.024,42.0531,42.0021,42.0531,12700.0
2011-10-31 13:00:00,57.73,57.75,57.69,57.72,20300.0,42.0385,42.0531,42.0094,42.0312,20300.0
2011-10-31 13:10:00,57.73,57.75,57.72,57.73,15500.0,42.0385,42.0531,42.0312,42.0385,15500.0
2011-10-31 13:20:00,57.71,57.8,57.7,57.79,30700.0,42.024,42.0895,42.0167,42.0822,30700.0
2011-10-31 13:30:00,57.77,57.8,57.74,57.77,27700.0,42.0677,42.0895,42.0458,42.0677,27700.0
2011-10-31 13:40:00,57.76,57.8,57.74,57.79,16700.0,42.0604,42.0895,42.0458,42.0822,16700.0
2011-10-31 13:50:00,57.79,57.81,57.75,57.75,15300.0,42.0822,42.0968,42.0531,42.0531,15300.0
2011-10-31 14:00:00,57.75,57.76,57.73,57.74,11700.0,42.0531,42.0604,42.0385,42.0458,11700.0
2011-10-31 14:10:00,57.75,57.78,57.73,57.78,24900.0,42.0531,42.0749,42.0385,42.0749,24900.0
2011-10-31 14:20:00,57.78,57.78,57.72,57.77,18700.0,42.0749,42.0749,42.0312,42.0677,18700.0
2011-10-31 14:30:00,57.76,57.78,57.69,57.7,24900.0,42.0604,42.0749,42.0094,42.0167,24900.0
2011-10-31 14:40:00,57.69,57.77,57.69,57.73,19400.0,42.0094,42.0677,42.0094,42.0385,19400.0
2011-10-31 14:50:00,57.73,57.78,57.73,57.76,25500.0,42.0385,42.0749,42.0385,42.0604,25500.0
2011-10-31 15:00:00,57.76,57.76,57.63,57.65,24400.0,42.0604,42.0604,41.9657,41.9803,24400.0
2011-10-31 15:10:00,57.65,57.67,57.49,57.49,31400.0,41.9803,41.9948,41.8638,41.8638,31400.0
2011-10-31 15:20:00,57.46,57.49,57.37,57.38,31800.0,41.8419,41.8638,41.7764,41.7837,31800.0
2011-10-31 15:30:00,57.39,57.46,57.37,57.46,45100.0,41.7909,41.8419,41.7764,41.8419,45100.0
2011-10-31 15:40:00,57.46,57.46,57.3,57.37,65000.0,41.8419,41.8419,41.7254,41.7764,65000.0
2011-10-31 15:50:00,57.36,57.46,57.21,57.21,121100.0,41.7691,41.8419,41.6599,41.6599,121100.0
2011-11-01 09:30:00,56.39,56.76,56.21,56.62,50100.0,41.0628,41.3322,40.9317,41.2302,50100.0
2011-11-01 09:40:00,56.57,56.78,56.54,56.58,58800.0,41.1938,41.3467,41.172,41.2011,58800.0
2011-11-01 09:50:00,56.58,56.72,56.57,56.69,32100.0,41.2011,41.3031,41.1938,41.2812,32100.0
2011-11-01 10:00:00,56.7,56.97,56.51,56.82,103600.0,41.2885,41.4851,41.1501,41.3759,103600.0
2011-11-01 10:10:00,56.83,57.08,56.81,57.0,60900.0,41.3832,41.5652,41.3686,41.5069,60900.0
2011-11-01 10:20:00,56.99,56.99,56.81,56.86,42200.0,41.4997,41.4997,41.3686,41.405,42200.0
2011-11-01 10:30:00,56.87,57.02,56.86,56.9,26100.0,41.4123,41.5215,41.405,41.4341,26100.0
2011-11-01 10:40:00,56.89,57.13,56.89,57.13,41900.0,41.4268,41.6016,41.4268,41.6016,41900.0
2011-11-01 10:50:00,57.12,57.13,56.97,57.05,46800.0,41.5943,41.6016,41.4851,41.5434,46800.0
2011-11-01 11:00:00,57.04,57.23,57.04,57.19,22400.0,41.5361,41.6744,41.5361,41.6453,22400.0
2011-11-01 11:10:00,57.19,57.32,57.17,57.3,20500.0,41.6453,41.74,41.6307,41.7254,20500.0
2011-11-01 11:20:00,57.31,57.32,57.21,57.23,13000.0,41.7327,41.74,41.6599,41.6744,13000.0
2011-11-01 11:30:00,57.22,57.25,57.1,57.1,20900.0,41.6672,41.689,41.5798,41.5798,20900.0
2011-11-01 11:40:00,57.08,57.11,56.96,56.97,16200.0,41.5652,41.5871,41.4778,41.4851,16200.0
2011-11-01 11:50:00,56.97,57.05,56.92,56.96,19900.0,41.4851,41.5434,41.4487,41.4778,19900.0
2011-11-01 12:00:00,56.95,57.09,56.87,57.09,21600.0,41.4705,41.5725,41.4123,41.5725,21600.0
2011-11-01 12:10:00,57.09,57.15,56.95,56.96,20900.0,41.5725,41.6162,41.4705,41.4778,20900.0
2011-11-01 12:20:00,56.95,57.01,56.91,56.97,15000.0,41.4705,41.5142,41.4414,41.4851,15000.0
2011-11-01 12:30:00,56.95,56.97,56.87,56.9,19800.0,41.4705,41.4851,41.4123,41.4341,19800.0
2011-11-01 12:40:00,56.9,56.9,56.77,56.82,30200.0,41.4341,41.4341,41.3395,41.3759,30200.0
2011-11-01 12:50:00,56.81,56.85,56.72,56.77,13200.0,41.3686,41.3977,41.3031,41.3395,13200.0
2011-11-01 13:00:00,56.76,56.86,56.7,56.82,21600.0,41.3322,41.405,41.2885,41.3759,21600.0
2011-11-01 13:10:00,56.8,56.84,56.69,56.7,17500.0,41.3613,41.3904,41.2812,41.2885,17500.0
2011-11-01 13:20:00,56.7,56.93,56.6,56.84,25600.0,41.2885,41.456,41.2157,41.3904,25600.0
2011-11-01 13:30:00,56.88,57.04,56.86,56.99,46800.0,41.4196,41.5361,41.405,41.4997,46800.0
2011-11-01 13:40:00,57.0,57.18,56.98,57.11,47200.0,41.5069,41.638,41.4924,41.5871,47200.0
2011-11-01 13:50:00,57.12,57.23,57.07,57.2,74600.0,41.5943,41.6744,41.5579,41.6526,74600.0
2011-11-01 14:00:00,57.18,57.33,57.18,57.26,107400.0,41.638,41.7473,41.638,41.6963,107400.0
2011-11-01 14:10:00,57.23,57.26,57.12,57.25,52500.0,41.6744,41.6963,41.5943,41.689,52500.0
2011-11-01 14:20:00,57.25,57.28,57.19,57.25,51000.0,41.689,41.7108,41.6453,41.689,51000.0
2011-11-01 14:30:00,57.24,57.27,57.19,57.21,47700.0,41.6817,41.7036,41.6453,41.6599,47700.0
2011-11-01 14:40:00,57.19,57.3,57.19,57.26,50900.0,41.6453,41.7254,41.6453,41.6963,50900.0
2011-11-01 14:50:00,57.25,57.31,57.19,57.25,44400.0,41.689,41.7327,41.6453,41.689,44400.0
2011-11-01 15:00:00,57.25,57.27,57.15,57.22,67200.0,41.689,41.7036,41.6162,41.6672,67200.0
2011-11-01 15:10:00,57.21,57.33,57.2,57.32,61400.0,41.6599,41.7473,41.6526,41.74,61400.0
2011-11-01 15:20:00,57.32,57.39,57.21,57.37,78200.0,41.74,41.7909,41.6599,41.7764,78200.0
2011-11-01 15:30:00,57.37,57.47,57.32,57.41,88200.0,41.7764,41.8492,41.74,41.8055,88200.0
2011-11-01 15:40:00,57.41,57.41,57.07,57.24,114500.0,41.8055,41.8055,41.5579,41.6817,114500.0
2011-11-01 15:50:00,57.22,57.31,57.11,57.28,245400.0,41.6672,41.7327,41.5871,41.7108,245400.0
2011-11-02 09:30:00,57.64,57.66,57.29,57.35,37000.0,41.973,41.9876,41.7181,41.7618,37000.0
2011-11-02 09:40:00,57.36,57.37,57.28,57.3,26300.0,41.7691,41.7764,41.7108,41.7254,26300.0
2011-11-02 09:50:00,57.3,57.3,57.13,57.19,30500.0,41.7254,41.7254,41.6016,41.6453,30500.0
2011-11-02 10:00:00,57.21,57.21,57.06,57.19,54100.0,41.6599,41.6599,41.5506,41.6453,54100.0
2011-11-02 10:10:00,57.19,57.21,57.12,57.21,30700.0,41.6453,41.6599,41.5943,41.6599,30700.0
2011-11-02 10:20:00,57.21,57.3,57.13,57.26,50100.0,41.6599,41.7254,41.6016,41.6963,50100.0
2011-11-02 10:30:00,57.24,57.24,57.07,57.16,25000.0,41.6817,41.6817,41.5579,41.6235,25000.0
2011-11-02 10:40:00,57.17,57.38,57.16,57.38,22600.0,41.6307,41.7837,41.6235,41.7837,22600.0
2011-11-02 10:50:00,57.37,57.52,57.37,57.46,28300.0,41.7764,41.8856,41.7764,41.8419,28300.0
2011-11-02 11:00:00,57.46,57.52,57.41,57.48,22500.0,41.8419,41.8856,41.8055,41.8565,22500.0
2011-11-02 11:10:00,57.5,57.51,57.45,57.45,45100.0,41.871,41.8783,41.8346,41.8346,45100.0
2011-11-02 11:20:00,57.44,57.53,57.39,57.5,15600.0,41.8274,41.8929,41.7909,41.871,15600.0
2011-11-02 11:30:00,57.52,57.56,57.5,57.51,19100.0,41.8856,41.9147,41.871,41.8783,19100.0
2011-11-02 11:40:00,57.51,57.61,57.49,57.58,35300.0,41.8783,41.9511,41.8638,41.9293,35300.0
2011-11-02 11:50:00,57.57,57.58,57.47,57.57,31000.0,41.922,41.9293,41.8492,41.922,31000.0
2011-11-02 12:00:00,57.56,57.62,57.55,57.6,20800.0,41.9147,41.9584,41.9075,41.9439,20800.0
2011-11-02 12:10:00,57.61,57.64,57.6,57.61,29100.0,41.9511,41.973,41.9439,41.9511,29100.0
2011-11-02 12:20:00,57.61,57.63,57.56,57.63,18600.0,41.9511,41.9657,41.9147,41.9657,18600.0
2011-11-02 12:30:00,57.62,57.71,57.55,57.66,47300.0,41.9584,42.024,41.9075,41.9876,47300.0
2011-11-02 12:40:00,57.67,57.74,57.62,57.62,31600.0,41.9948,42.0458,41.9584,41.9584,31600.0
2011-11-02 12:50:00,57.62,57.62,57.54,57.54,26100.0,41.9584,41.9584,41.9002,41.9002,26100.0
2011-11-02 13:00:00,57.55,57.58,57.45,57.47,41900.0,41.9075,41.9293,41.8346,41.8492,41900.0
2011-11-02 13:10:00,57.45,57.45,57.39,57.4,25100.0,41.8346,41.8346,41.7909,41.7982,25100.0
2011-11-02 13:20:00,57.4,57.43,57.36,57.42,25900.0,41.7982,41.8201,41.7691,41.8128,25900.0
2011-11-02 13:30:00,57.41,57.47,57.4,57.47,23700.0,41.8055,41.8492,41.7982,41.8492,23700.0
2011-11-02 13:40:00,57.48,57.48,57.45,57.46,27600.0,41.8565,41.8565,41.8346,41.8419,27600.0
2011-11-02 13:50:00,57.47,57.47,57.35,57.39,24500.0,41.8492,41.8492,41.7618,41.7909,24500.0
2011-11-02 14:00:00,57.38,57.44,57.3,57.43,37100.0,41.7837,41.8274,41.7254,41.8201,37100.0
2011-11-02 14:10:00,57.44,57.48,57.34,57.44,32200.0,41.8274,41.8565,41.7545,41.8274,32200.0
2011-11-02 14:20:00,57.44,57.53,57.38,57.42,39000.0,41.8274,41.8929,41.7837,41.8128,39000.0
2011-11-02 14:30:00,57.43,57.61,57.41,57.58,34200.0,41.8201,41.9511,41.8055,41.9293,34200.0
2011-11-02 14:40:00,57.58,57.63,57.55,57.59,38400.0,41.9293,41.9657,41.9075,41.9366,38400.0
2011-11-02 14:50:00,57.6,57.66,57.58,57.58,43700.0,41.9439,41.9876,41.9293,41.9293,43700.0
2011-11-02 15:00:00,57.59,57.74,57.49,57.71,55800.0,41.9366,42.0458,41.8638,42.024,55800.0
2011-11-02 15:10:00,57.71,57.77,57.7,57.75,66300.0,42.024,42.0677,42.0167,42.0531,66300.0
2011-11-02 15:20:00,57.75,57.77,57.64,57.69,42700.0,42.0531,42.0677,41.973,42.0094,42700.0
2011-11-02 15:30:00,57.69,57.74,57.46,57.69,121300.0,42.0094,42.0458,41.8419,42.0094,121300.0
2011-11-02 15:40:00,57.71,57.75,57.51,57.6,93500.0,42.024,42.0531,41.8783,41.9439,93500.0
2011-11-02 15:50:00,57.59,57.7,57.57,57.67,119100.0,41.9366,42.0167,41.922,41.9948,119100.0
2011-11-03 09:30:00,57.88,58.08,57.67,58.07,27800.0,42.1478,42.2934,41.9948,42.2861,27800.0
2011-11-03 09:40:00,58.08,58.13,57.87,57.93,31600.0,42.2934,42.3298,42.1405,42.1842,31600.0
2011-11-03 09:50:00,57.93,58.07,57.8,58.06,33600.0,42.1842,42.2861,42.0895,42.2788,33600.0
2011-11-03 10:00:00,58.01,58.07,57.87,57.93,31600.0,42.2424,42.2861,42.1405,42.1842,31600.0
2011-11-03 10:10:00,57.94,58.05,57.88,58.02,35800.0,42.1915,42.2716,42.1478,42.2497,35800.0
2011-11-03 10:20:00,58.01,58.1,57.95,58.08,22400.0,42.2424,42.308,42.1987,42.2934,22400.0
2011-11-03 10:30:00,58.08,58.2,58.08,58.15,48200.0,42.2934,42.3808,42.2934,42.3444,48200.0
2011-11-03 10:40:00,58.15,58.29,58.15,58.2,27600.0,42.3444,42.4463,42.3444,42.3808,27600.0
2011-11-03 10:50:00,58.18,58.21,58.1,58.1,14900.0,42.3662,42.3881,42.308,42.308,14900.0
2011-11-03 11:00:00,58.11,58.26,58.11,58.24,16600.0,42.3152,42.4245,42.3152,42.4099,16600.0
2011-11-03 11:10:00,58.25,58.28,58.19,58.21,17200.0,42.4172,42.439,42.3735,42.3881,17200.0
2011-11-03 11:20:00,58.21,58.34,58.17,58.26,25700.0,42.3881,42.4827,42.3589,42.4245,25700.0
2011-11-03 11:30:00,58.27,58.37,58.26,58.35,17400.0,42.4318,42.5046,42.4245,42.49,17400.0
2011-11-03 11:40:00,58.34,58.39,58.31,58.36,17000.0,42.4827,42.5191,42.4609,42.4973,17000.0
2011-11-03 11:50:00,58.36,58.37,58.21,58.21,59600.0,42.4973,42.5046,42.3881,42.3881,59600.0
2011-11-03 12:00:00,58.22,58.35,58.19,58.34,28500.0,42.3953,42.49,42.3735,42.4827,28500.0
2011-11-03 12:10:00,58.35,58.35,58.17,58.17,14500.0,42.49,42.49,42.3589,42.3589,14500.0
2011-11-03 12:20:00,58.17,58.4,58.15,58.4,23000.0,42.3589,42.5264,42.3444,42.5264,23000.0
2011-11-03 12:30:00,58.39,58.42,58.34,58.36,22900.0,42.5191,42.541,42.4827,42.4973,22900.0
2011-11-03 12:40:00,58.36,58.52,58.34,58.52,21700.0,42.4973,42.6138,42.4827,42.6138,21700.0
2011-11-03 12:50:00,58.51,58.53,58.39,58.41,19700.0,42.6065,42.6211,42.5191,42.5337,19700.0
2011-11-03 13:00:00,58.41,58.51,58.38,58.51,19700.0,42.5337,42.6065,42.5119,42.6065,19700.0
2011-11-03 13:10:00,58.51,58.6,58.51,58.58,24500.0,42.6065,42.6721,42.6065,42.6575,24500.0
2011-11-03 13:20:00,58.57,58.59,58.46,58.49,27300.0,42.6502,42.6648,42.5701,42.592,27300.0
2011-11-03 13:30:00,58.5,58.66,58.5,58.66,16500.0,42.5992,42.7157,42.5992,42.7157,16500.0
2011-11-03 13:40:00,58.66,58.75,58.59,58.75,53600.0,42.7157,42.7813,42.6648,42.7813,53600.0
2011-11-03 13:50:00,58.76,58.88,58.68,58.74,68300.0,42.7886,42.876,42.7303,42.774,68300.0
2011-11-03 14:00:00,58.75,58.78,58.61,58.77,40900.0,42.7813,42.8031,42.6793,42.7958,40900.0
2011-11-03 14:10:00,58.77,58.78,58.69,58.75,44600.0,42.7958,42.8031,42.7376,42.7813,44600.0
2011-11-03 14:20:00,58.73,58.78,58.62,58.67,31500.0,42.7667,42.8031,42.6866,42.723,31500.0
2011-11-03 14:30:00,58.66,58.68,58.61,58.63,33700.0,42.7157,42.7303,42.6793,42.6939,33700.0
2011-11-03 14:40:00,58.64,58.64,58.48,58.48,24700.0,42.7012,42.7012,42.5847,42.5847,24700.0
2011-11-03 14:50:00,58.5,58.57,58.48,58.54,23700.0,42.5992,42.6502,42.5847,42.6284,23700.0
2011-11-03 15:00:00,58.55,58.59,58.48,58.51,38100.0,42.6356,42.6648,42.5847,42.6065,38100.0
2011-11-03 15:10:00,58.51,58.52,58.43,58.5,44300.0,42.6065,42.6138,42.5483,42.5992,44300.0
2011-11-03 15:20:00,58.5,58.52,58.47,58.49,57300.0,42.5992,42.6138,42.5774,42.592,57300.0
2011-11-03 15:30:00,58.49,58.53,58.48,58.51,75500.0,42.592,42.6211,42.5847,42.6065,75500.0
2011-11-03 15:40:00,58.51,58.56,58.43,58.51,68600.0,42.6065,42.6429,42.5483,42.6065,68600.0
2011-11-03 15:50:00,58.5,58.52,58.45,58.45,215100.0,42.5992,42.6138,42.5628,42.5628,215100.0
2011-11-04 09:30:00,58.07,58.13,58.01,58.06,23900.0,42.2861,42.3298,42.2424,42.2788,23900.0
2011-11-04 09:40:00,58.05,58.07,57.94,58.0,21400.0,42.2716,42.2861,42.1915,42.2351,21400.0
2011-11-04 09:50:00,58.01,58.03,57.89,57.95,23200.0,42.2424,42.257,42.155,42.1987,23200.0
2011-11-04 10:00:00,57.93,58.03,57.84,57.96,17800.0,42.1842,42.257,42.1186,42.206,17800.0
2011-11-04 10:10:00,57.95,57.99,57.77,57.78,18200.0,42.1987,42.2279,42.0677,42.0749,18200.0
2011-11-04 10:20:00,57.77,57.81,57.68,57.7,16200.0,42.0677,42.0968,42.0021,42.0167,16200.0
2011-11-04 10:30:00,57.67,57.78,57.66,57.78,23500.0,41.9948,42.0749,41.9876,42.0749,23500.0
2011-11-04 10:40:00,57.78,57.79,57.76,57.76,19000.0,42.0749,42.0822,42.0604,42.0604,19000.0
2011-11-04 10:50:00,57.76,57.82,57.73,57.8,31900.0,42.0604,42.1041,42.0385,42.0895,31900.0
2011-11-04 11:00:00,57.8,57.83,57.65,57.65,26600.0,42.0895,42.1113,41.9803,41.9803,26600.0
2011-11-04 11:10:00,57.66,57.71,57.6,57.63,16900.0,41.9876,42.024,41.9439,41.9657,16900.0
2011-11-04 11:20:00,57.61,57.74,57.58,57.7,31900.0,41.9511,42.0458,41.9293,42.0167,31900.0
2011-11-04 11:30:00,57.7,57.76,57.56,57.71,26800.0,42.0167,42.0604,41.9147,42.024,26800.0
2011-11-04 11:40:00,57.72,57.75,57.57,57.61,24300.0,42.0312,42.0531,41.922,41.9511,24300.0
2011-11-04 11:50:00,57.61,57.79,57.59,57.76,21600.0,41.9511,42.0822,41.9366,42.0604,21600.0
2011-11-04 12:00:00,57.78,57.8,57.63,57.64,18800.0,42.0749,42.0895,41.9657,41.973,18800.0
2011-11-04 12:10:00,57.64,57.76,57.61,57.74,27200.0,41.973,42.0604,41.9511,42.0458,27200.0
2011-11-04 12:20:00,57.73,57.86,57.73,57.86,33300.0,42.0385,42.1332,42.0385,42.1332,33300.0
2011-11-04 12:30:00,57.86,57.88,57.65,57.65,21000.0,42.1332,42.1478,41.9803,41.9803,21000.0
2011-11-04 12:40:00,57.66,57.69,57.59,57.69,22700.0,41.9876,42.0094,41.9366,42.0094,22700.0
2011-11-04 12:50:00,57.69,57.74,57.68,57.7,17100.0,42.0094,42.0458,42.0021,42.0167,17100.0
2011-11-04 13:00:00,57.69,57.7,57.58,57.6,24200.0,42.0094,42.0167,41.9293,41.9439,24200.0
2011-11-04 13:10:00,57.61,57.73,57.61,57.69,21500.0,41.9511,42.0385,41.9511,42.0094,21500.0
2011-11-04 13:20:00,57.69,57.76,57.65,57.66,19800.0,42.0094,42.0604,41.9803,41.9876,19800.0
2011-11-04 13:30:00,57.65,57.71,57.63,57.69,20800.0,41.9803,42.024,41.9657,42.0094,20800.0
2011-11-04 13:40:00,57.7,57.87,57.66,57.82,26700.0,42.0167,42.1405,41.9876,42.1041,26700.0
2011-11-04 13:50:00,57.81,57.86,57.78,57.78,20700.0,42.0968,42.1332,42.0749,42.0749,20700.0
2011-11-04 14:00:00,57.79,57.88,57.78,57.88,20000.0,42.0822,42.1478,42.0749,42.1478,20000.0
2011-11-04 14:10:00,57.86,57.88,57.8,57.87,18600.0,42.1332,42.1478,42.0895,42.1405,18600.0
2011-11-04 14:20:00,57.86,57.93,57.85,57.85,13900.0,42.1332,42.1842,42.1259,42.1259,13900.0
2011-11-04 14:30:00,57.86,57.86,57.74,57.74,25000.0,42.1332,42.1332,42.0458,42.0458,25000.0
2011-11-04 14:40:00,57.73,57.78,57.72,57.76,40300.0,42.0385,42.0749,42.0312,42.0604,40300.0
2011-11-04 14:50:00,57.76,57.77,57.7,57.71,41300.0,42.0604,42.0677,42.0167,42.024,41300.0
2011-11-04 15:00:00,57.7,57.71,57.58,57.62,36500.0,42.0167,42.024,41.9293,41.9584,36500.0
2011-11-04 15:10:00,57.6,57.64,57.57,57.58,33700.0,41.9439,41.973,41.922,41.9293,33700.0
2011-11-04 15:20:00,57.58,57.69,57.52,57.66,53400.0,41.9293,42.0094,41.8856,41.9876,53400.0
2011-11-04 15:30:00,57.66,57.72,57.54,57.55,75800.0,41.9876,42.0312,41.9002,41.9075,75800.0
2011-11-04 15:40:00,57.56,57.66,57.49,57.52,153200.0,41.9147,41.9876,41.8638,41.8856,153200.0
2011-11-04 15:50:00,57.51,57.67,57.42,57.67,212700.0,41.8783,41.9948,41.8128,41.9948,212700.0
2011-11-07 09:30:00,57.43,57.61,57.18,57.2,29100.0,41.8201,41.9511,41.638,41.6526,29100.0
2011-11-07 09:40:00,57.18,57.29,57.13,57.28,45200.0,41.638,41.7181,41.6016,41.7108,45200.0
2011-11-07 09:50:00,57.28,57.34,57.19,57.27,36000.0,41.7108,41.7545,41.6453,41.7036,36000.0
2011-11-07 10:00:00,57.29,57.34,57.29,57.33,45200.0,41.7181,41.7545,41.7181,41.7473,45200.0
2011-11-07 10:10:00,57.33,57.36,57.19,57.21,31200.0,41.7473,41.7691,41.6453,41.6599,31200.0
2011-11-07 10:20:00,57.22,57.29,57.2,57.25,28900.0,41.6672,41.7181,41.6526,41.689,28900.0
2011-11-07 10:30:00,57.24,57.33,57.19,57.21,23900.0,41.6817,41.7473,41.6453,41.6599,23900.0
2011-11-07 10:40:00,57.21,57.21,57.14,57.16,22600.0,41.6599,41.6599,41.6089,41.6235,22600.0
2011-11-07 10:50:00,57.17,57.21,57.09,57.13,22500.0,41.6307,41.6599,41.5725,41.6016,22500.0
2011-11-07 11:00:00,57.1,57.2,57.07,57.14,23400.0,41.5798,41.6526,41.5579,41.6089,23400.0
2011-11-07 11:10:00,57.13,57.17,57.07,57.1,52200.0,41.6016,41.6307,41.5579,41.5798,52200.0
2011-11-07 11:20:00,57.09,57.1,57.0,57.05,25300.0,41.5725,41.5798,41.5069,41.5434,25300.0
2011-11-07 11:30:00,57.06,57.07,57.0,57.05,19000.0,41.5506,41.5579,41.5069,41.5434,19000.0
2011-11-07 11:40:00,57.05,57.14,57.01,57.13,17900.0,41.5434,41.6089,41.5142,41.6016,17900.0
2011-11-07 11:50:00,57.13,57.15,56.94,56.96,18400.0,41.6016,41.6162,41.4633,41.4778,18400.0
2011-11-07 12:00:00,56.97,57.1,56.96,57.08,16800.0,41.4851,41.5798,41.4778,41.5652,16800.0
2011-11-07 12:10:00,57.07,57.08,56.9,56.9,20200.0,41.5579,41.5652,41.4341,41.4341,20200.0
2011-11-07 12:20:00,56.91,57.08,56.91,56.96,24900.0,41.4414,41.5652,41.4414,41.4778,24900.0
2011-11-07 12:30:00,56.95,57.03,56.91,57.03,15300.0,41.4705,41.5288,41.4414,41.5288,15300.0
2011-11-07 12:40:00,57.03,57.07,56.97,56.99,19000.0,41.5288,41.5579,41.4851,41.4997,19000.0
2011-11-07 12:50:00,56.98,57.12,56.98,57.05,18100.0,41.4924,41.5943,41.4924,41.5434,18100.0
2011-11-07 13:00:00,57.04,57.05,56.99,57.05,16800.0,41.5361,41.5434,41.4997,41.5434,16800.0
2011-11-07 13:10:00,57.05,57.11,57.03,57.11,26600.0,41.5434,41.5871,41.5288,41.5871,26600.0
2011-11-07 13:20:00,57.11,57.13,57.05,57.08,28300.0,41.5871,41.6016,41.5434,41.5652,28300.0
2011-11-07 13:30:00,57.08,57.16,57.08,57.09,44700.0,41.5652,41.6235,41.5652,41.5725,44700.0
2011-11-07 13:40:00,57.09,57.09,57.04,57.04,15500.0,41.5725,41.5725,41.5361,41.5361,15500.0
2011-11-07 13:50:00,57.04,57.2,57.0,57.15,26400.0,41.5361,41.6526,41.5069,41.6162,26400.0
2011-11-07 14:00:00,57.15,57.29,57.11,57.28,37600.0,41.6162,41.7181,41.5871,41.7108,37600.0
2011-11-07 14:10:00,57.27,57.32,57.17,57.21,63800.0,41.7036,41.74,41.6307,41.6599,63800.0
2011-11-07 14:20:00,57.21,57.33,57.18,57.27,67900.0,41.6599,41.7473,41.638,41.7036,67900.0
2011-11-07 14:30:00,57.28,57.38,57.26,57.38,28100.0,41.7108,41.7837,41.6963,41.7837,28100.0
2011-11-07 14:40:00,57.38,57.4,57.32,57.39,28400.0,41.7837,41.7982,41.74,41.7909,28400.0
2011-11-07 14:50:00,57.41,57.49,57.39,57.45,36300.0,41.8055,41.8638,41.7909,41.8346,36300.0
2011-11-07 15:00:00,57.44,57.47,57.34,57.36,63300.0,41.8274,41.8492,41.7545,41.7691,63300.0
2011-11-07 15:10:00,57.35,57.41,57.32,57.35,34800.0,41.7618,41.8055,41.74,41.7618,34800.0
2011-11-07 15:20:00,57.35,57.41,57.29,57.32,53700.0,41.7618,41.8055,41.7181,41.74,53700.0
2011-11-07 15:30:00,57.32,57.47,57.32,57.47,67600.0,41.74,41.8492,41.74,41.8492,67600.0
2011-11-07 15:40:00,57.47,57.55,57.44,57.49,67200.0,41.8492,41.9075,41.8274,41.8638,67200.0
2011-11-07 15:50:00,57.48,57.6,57.48,57.58,118100.0,41.8565,41.9439,41.8565,41.9293,118100.0
2011-11-08 09:30:00,57.59,57.84,57.38,57.41,27200.0,41.9366,42.1186,41.7837,41.8055,27200.0
2011-11-08 09:40:00,57.46,57.46,57.11,57.23,49500.0,41.8419,41.8419,41.5871,41.6744,49500.0
2011-11-08 09:50:00,57.23,57.59,57.23,57.54,20800.0,41.6744,41.9366,41.6744,41.9002,20800.0
2011-11-08 10:00:00,57.54,57.68,57.51,57.68,14900.0,41.9002,42.0021,41.8783,42.0021,14900.0
2011-11-08 10:10:00,57.69,57.69,57.54,57.56,17200.0,42.0094,42.0094,41.9002,41.9147,17200.0
2011-11-08 10:20:00,57.54,57.54,57.3,57.35,16600.0,41.9002,41.9002,41.7254,41.7618,16600.0
2011-11-08 10:30:00,57.34,57.45,57.29,57.45,17800.0,41.7545,41.8346,41.7181,41.8346,17800.0
2011-11-08 10:40:00,57.44,57.48,57.39,57.46,17100.0,41.8274,41.8565,41.7909,41.8419,17100.0
2011-11-08 10:50:00,57.47,57.48,57.35,57.39,22800.0,41.8492,41.8565,41.7618,41.7909,22800.0
2011-11-08 11:00:00,57.36,57.48,57.29,57.31,17200.0,41.7691,41.8565,41.7181,41.7327,17200.0
2011-11-08 11:10:00,57.3,57.37,57.26,57.3,19700.0,41.7254,41.7764,41.6963,41.7254,19700.0
2011-11-08 11:20:00,57.3,57.33,57.15,57.16,57800.0,41.7254,41.7473,41.6162,41.6235,57800.0
2011-11-08 11:30:00,57.16,57.21,57.12,57.2,14700.0,41.6235,41.6599,41.5943,41.6526,14700.0
2011-11-08 11:40:00,57.2,57.26,57.2,57.24,23600.0,41.6526,41.6963,41.6526,41.6817,23600.0
2011-11-08 11:50:00,57.22,57.25,57.11,57.13,43700.0,41.6672,41.689,41.5871,41.6016,43700.0
2011-11-08 12:00:00,57.12,57.29,57.09,57.25,30100.0,41.5943,41.7181,41.5725,41.689,30100.0
2011-11-08 12:10:00,57.26,57.28,57.2,57.23,24800.0,41.6963,41.7108,41.6526,41.6744,24800.0
2011-11-08 12:20:00,57.24,57.27,57.2,57.23,19500.0,41.6817,41.7036,41.6526,41.6744,19500.0
2011-11-08 12:30:00,57.24,57.28,57.22,57.25,33700.0,41.6817,41.7108,41.6672,41.689,33700.0
2011-11-08 12:40:00,57.25,57.26,57.14,57.14,17800.0,41.689,41.6963,41.6089,41.6089,17800.0
2011-11-08 12:50:00,57.13,57.15,57.09,57.09,25200.0,41.6016,41.6162,41.5725,41.5725,25200.0
2011-11-08 13:00:00,57.09,57.19,57.08,57.15,50000.0,41.5725,41.6453,41.5652,41.6162,50000.0
2011-11-08 13:10:00,57.15,57.15,57.04,57.12,21800.0,41.6162,41.6162,41.5361,41.5943,21800.0
2011-11-08 13:20:00,57.12,57.2,57.11,57.16,36400.0,41.5943,41.6526,41.5871,41.6235,36400.0
2011-11-08 13:30:00,57.16,57.24,57.14,57.24,29300.0,41.6235,41.6817,41.6089,41.6817,29300.0
2011-11-08 13:40:00,57.25,57.43,57.24,57.37,32400.0,41.689,41.8201,41.6817,41.7764,32400.0
2011-11-08 13:50:00,57.37,57.46,57.31,57.31,42600.0,41.7764,41.8419,41.7327,41.7327,42600.0
2011-11-08 14:00:00,57.32,57.39,57.25,57.3,57900.0,41.74,41.7909,41.689,41.7254,57900.0
2011-11-08 14:10:00,57.29,57.38,57.28,57.31,31300.0,41.7181,41.7837,41.7108,41.7327,31300.0
2011-11-08 14:20:00,57.29,57.38,57.29,57.35,43700.0,41.7181,41.7837,41.7181,41.7618,43700.0
2011-11-08 14:30:00,57.4,57.44,57.31,57.31,34700.0,41.7982,41.8274,41.7327,41.7327,34700.0
2011-11-08 14:40:00,57.32,57.32,57.24,57.29,42800.0,41.74,41.74,41.6817,41.7181,42800.0
2011-11-08 14:50:00,57.3,57.32,57.23,57.3,42900.0,41.7254,41.74,41.6744,41.7254,42900.0
2011-11-08 15:00:00,57.3,57.32,57.26,57.31,41700.0,41.7254,41.74,41.6963,41.7327,41700.0
2011-11-08 15:10:00,57.3,57.38,57.28,57.35,60400.0,41.7254,41.7837,41.7108,41.7618,60400.0
2011-11-08 15:20:00,57.35,57.41,57.35,57.39,68800.0,41.7618,41.8055,41.7618,41.7909,68800.0
2011-11-08 15:30:00,57.41,57.47,57.38,57.45,94100.0,41.8055,41.8492,41.7837,41.8346,94100.0
2011-11-08 15:40:00,57.45,57.46,57.39,57.41,84700.0,41.8346,41.8419,41.7909,41.8055,84700.0
2011-11-08 15:50:00,57.41,57.44,57.35,57.4,205400.0,41.8055,41.8274,41.7618,41.7982,205400.0
2011-11-09 09:30:00,56.8,56.93,56.66,56.68,29300.0,41.3613,41.456,41.2594,41.2739,29300.0
2011-11-09 09:40:00,56.67,56.72,56.51,56.63,58800.0,41.2666,41.3031,41.1501,41.2375,58800.0
2011-11-09 09:50:00,56.63,56.82,56.62,56.76,45600.0,41.2375,41.3759,41.2302,41.3322,45600.0
2011-11-09 10:00:00,56.75,56.93,56.75,56.88,30300.0,41.3249,41.456,41.3249,41.4196,30300.0
2011-11-09 10:10:00,56.86,57.0,56.81,56.81,32400.0,41.405,41.5069,41.3686,41.3686,32400.0
2011-11-09 10:20:00,56.82,56.98,56.74,56.74,17400.0,41.3759,41.4924,41.3176,41.3176,17400.0
2011-11-09 10:30:00,56.78,56.85,56.7,56.74,35700.0,41.3467,41.3977,41.2885,41.3176,35700.0
2011-11-09 10:40:00,56.74,56.9,56.74,56.88,30800.0,41.3176,41.4341,41.3176,41.4196,30800.0
2011-11-09 10:50:00,56.88,56.99,56.86,56.93,23800.0,41.4196,41.4997,41.405,41.456,23800.0
2011-11-09 11:00:00,56.91,56.93,56.81,56.84,27500.0,41.4414,41.456,41.3686,41.3904,27500.0
2011-11-09 11:10:00,56.84,57.01,56.83,57.0,15600.0,41.3904,41.5142,41.3832,41.5069,15600.0
2011-11-09 11:20:00,57.01,57.05,56.97,56.97,8700.0,41.5142,41.5434,41.4851,41.4851,8700.0
2011-11-09 11:30:00,56.98,57.0,56.91,56.97,14000.0,41.4924,41.5069,41.4414,41.4851,14000.0
2011-11-09 11:40:00,56.98,57.01,56.87,56.97,11600.0,41.4924,41.5142,41.4123,41.4851,11600.0
2011-11-09 11:50:00,56.98,57.02,56.92,56.96,12200.0,41.4924,41.5215,41.4487,41.4778,12200.0
2011-11-09 12:00:00,56.95,56.96,56.83,56.86,14200.0,41.4705,41.4778,41.3832,41.405,14200.0
2011-11-09 12:10:00,56.85,56.87,56.85,56.86,6100.0,41.3977,41.4123,41.3977,41.405,6100.0
2011-11-09 12:20:00,56.86,56.92,56.82,56.84,25600.0,41.405,41.4487,41.3759,41.3904,25600.0
2011-11-09 12:30:00,56.84,56.87,56.83,56.85,8900.0,41.3904,41.4123,41.3832,41.3977,8900.0
2011-11-09 12:40:00,56.85,56.93,56.8,56.88,16800.0,41.3977,41.456,41.3613,41.4196,16800.0
2011-11-09 12:50:00,56.88,56.93,56.88,56.93,12200.0,41.4196,41.456,41.4196,41.456,12200.0
2011-11-09 13:00:00,56.92,56.94,56.84,56.89,17900.0,41.4487,41.4633,41.3904,41.4268,17900.0
2011-11-09 13:10:00,56.89,56.91,56.81,56.84,13700.0,41.4268,41.4414,41.3686,41.3904,13700.0
2011-11-09 13:20:00,56.84,56.84,56.77,56.78,10800.0,41.3904,41.3904,41.3395,41.3467,10800.0
2011-11-09 13:30:00,56.77,56.8,56.74,56.78,15200.0,41.3395,41.3613,41.3176,41.3467,15200.0
2011-11-09 13:40:00,56.77,56.84,56.72,56.77,23300.0,41.3395,41.3904,41.3031,41.3395,23300.0
2011-11-09 13:50:00,56.78,56.8,56.64,56.67,21700.0,41.3467,41.3613,41.2448,41.2666,21700.0
2011-11-09 14:00:00,56.67,56.67,56.48,56.54,32900.0,41.2666,41.2666,41.1283,41.172,32900.0
2011-11-09 14:10:00,56.54,56.55,56.44,56.46,23300.0,41.172,41.1793,41.0992,41.1137,23300.0
2011-11-09 14:20:00,56.46,56.52,56.3,56.44,30900.0,41.1137,41.1574,40.9972,41.0992,30900.0
2011-11-09 14:30:00,56.43,56.5,56.37,56.46,24900.0,41.0919,41.1429,41.0482,41.1137,24900.0
2011-11-09 14:40:00,56.45,56.51,56.38,56.46,23100.0,41.1064,41.1501,41.0555,41.1137,23100.0
2011-11-09 14:50:00,56.45,56.49,56.37,56.42,23400.0,41.1064,41.1356,41.0482,41.0846,23400.0
2011-11-09 15:00:00,56.41,56.59,56.39,56.54,30800.0,41.0773,41.2084,41.0628,41.172,30800.0
2011-11-09 15:10:00,56.56,56.58,56.49,56.54,35700.0,41.1865,41.2011,41.1356,41.172,35700.0
2011-11-09 15:20:00,56.55,56.63,56.54,56.61,42500.0,41.1793,41.2375,41.172,41.223,42500.0
2011-11-09 15:30:00,56.61,56.66,56.53,56.59,128500.0,41.223,41.2594,41.1647,41.2084,128500.0
2011-11-09 15:40:00,56.59,56.66,56.41,56.45,111400.0,41.2084,41.2594,41.0773,41.1064,111400.0
2011-11-09 15:50:00,56.44,56.59,56.44,56.53,191100.0,41.0992,41.2084,41.0992,41.1647,191100.0
2011-11-10 09:30:00,56.13,56.89,56.13,56.59,42300.0,40.8734,41.4268,40.8734,41.2084,42300.0
2011-11-10 09:40:00,56.57,56.86,56.52,56.54,18200.0,41.1938,41.405,41.1574,41.172,18200.0
2011-11-10 09:50:00,56.55,56.61,56.47,56.48,11200.0,41.1793,41.223,41.121,41.1283,11200.0
2011-11-10 10:00:00,56.48,56.5,56.35,56.35,21300.0,41.1283,41.1429,41.0336,41.0336,21300.0
2011-11-10 10:10:00,56.37,56.38,56.2,56.27,39300.0,41.0482,41.0555,40.9244,40.9754,39300.0
2011-11-10 10:20:00,56.26,56.36,56.2,56.23,13900.0,40.9681,41.0409,40.9244,40.9462,13900.0
2011-11-10 10:30:00,56.26,56.3,56.19,56.29,15500.0,40.9681,40.9972,40.9171,40.9899,15500.0
2011-11-10 10:40:00,56.28,56.32,56.21,56.24,19400.0,40.9827,41.0118,40.9317,40.9535,19400.0
2011-11-10 10:50:00,56.26,56.52,56.26,56.48,19300.0,40.9681,41.1574,40.9681,41.1283,19300.0
2011-11-10 11:00:00,56.5,56.53,56.4,56.5,14000.0,41.1429,41.1647,41.07,41.1429,14000.0
2011-11-10 11:10:00,56.52,56.53,56.4,56.48,13500.0,41.1574,41.1647,41.07,41.1283,13500.0
2011-11-10 11:20:00,56.48,56.58,56.45,56.46,11400.0,41.1283,41.2011,41.1064,41.1137,11400.0
2011-11-10 11:30:00,56.46,56.64,56.45,56.56,15600.0,41.1137,41.2448,41.1064,41.1865,15600.0
2011-11-10 11:40:00,56.56,56.8,56.56,56.75,21700.0,41.1865,41.3613,41.1865,41.3249,21700.0
2011-11-10 11:50:00,56.74,56.78,56.66,56.67,14400.0,41.3176,41.3467,41.2594,41.2666,14400.0
2011-11-10 12:00:00,56.67,56.82,56.67,56.82,11700.0,41.2666,41.3759,41.2666,41.3759,11700.0
2011-11-10 12:10:00,56.82,56.89,56.81,56.86,14300.0,41.3759,41.4268,41.3686,41.405,14300.0
2011-11-10 12:20:00,56.86,56.92,56.84,56.84,12300.0,41.405,41.4487,41.3904,41.3904,12300.0
2011-11-10 12:30:00,56.82,56.83,56.71,56.78,11200.0,41.3759,41.3832,41.2958,41.3467,11200.0
2011-11-10 12:40:00,56.77,56.86,56.77,56.86,9000.0,41.3395,41.405,41.3395,41.405,9000.0
2011-11-10 12:50:00,56.86,56.93,56.86,56.89,12200.0,41.405,41.456,41.405,41.4268,12200.0
2011-11-10 13:00:00,56.9,56.97,56.89,56.93,8900.0,41.4341,41.4851,41.4268,41.456,8900.0
2011-11-10 13:10:00,56.95,57.09,56.95,57.08,15600.0,41.4705,41.5725,41.4705,41.5652,15600.0
2011-11-10 13:20:00,57.09,57.09,57.04,57.05,10900.0,41.5725,41.5725,41.5361,41.5434,10900.0
2011-11-10 13:30:00,57.05,57.12,56.99,56.99,13900.0,41.5434,41.5943,41.4997,41.4997,13900.0
2011-11-10 13:40:00,56.99,57.01,56.86,56.87,15200.0,41.4997,41.5142,41.405,41.4123,15200.0
2011-11-10 13:50:00,56.87,56.92,56.85,56.91,12200.0,41.4123,41.4487,41.3977,41.4414,12200.0
2011-11-10 14:00:00,56.91,56.93,56.67,56.7,24600.0,41.4414,41.456,41.2666,41.2885,24600.0
2011-11-10 14:10:00,56.69,56.84,56.66,56.84,21500.0,41.2812,41.3904,41.2594,41.3904,21500.0
2011-11-10 14:20:00,56.83,56.84,56.76,56.78,22700.0,41.3832,41.3904,41.3322,41.3467,22700.0
2011-11-10 14:30:00,56.79,56.9,56.78,56.84,21200.0,41.354,41.4341,41.3467,41.3904,21200.0
2011-11-10 14:40:00,56.83,56.92,56.83,56.84,17200.0,41.3832,41.4487,41.3832,41.3904,17200.0
2011-11-10 14:50:00,56.85,56.85,56.75,56.76,21500.0,41.3977,41.3977,41.3249,41.3322,21500.0
2011-11-10 15:00:00,56.76,56.89,56.76,56.86,38500.0,41.3322,41.4268,41.3322,41.405,38500.0
2011-11-10 15:10:00,56.86,56.9,56.82,56.85,30500.0,41.405,41.4341,41.3759,41.3977,30500.0
2011-11-10 15:20:00,56.84,57.01,56.82,56.96,42100.0,41.3904,41.5142,41.3759,41.4778,42100.0
2011-11-10 15:30:00,56.94,56.95,56.82,56.87,48000.0,41.4633,41.4705,41.3759,41.4123,48000.0
2011-11-10 15:40:00,56.87,56.95,56.84,56.93,61500.0,41.4123,41.4705,41.3904,41.456,61500.0
2011-11-10 15:50:00,56.91,57.04,56.88,56.95,99500.0,41.4414,41.5361,41.4196,41.4705,99500.0
2011-11-11 09:30:00,57.31,57.44,57.02,57.02,33600.0,41.7327,41.8274,41.5215,41.5215,33600.0
2011-11-11 09:40:00,57.04,57.33,57.02,57.32,15400.0,41.5361,41.7473,41.5215,41.74,15400.0
2011-11-11 09:50:00,57.31,57.43,57.26,57.3,15100.0,41.7327,41.8201,41.6963,41.7254,15100.0
2011-11-11 10:00:00,57.33,57.36,57.21,57.27,16100.0,41.7473,41.7691,41.6599,41.7036,16100.0
2011-11-11 10:10:00,57.27,57.29,57.14,57.16,18600.0,41.7036,41.7181,41.6089,41.6235,18600.0
2011-11-11 10:20:00,57.16,57.2,57.1,57.13,16100.0,41.6235,41.6526,41.5798,41.6016,16100.0
2011-11-11 10:30:00,57.14,57.2,57.14,57.16,17800.0,41.6089,41.6526,41.6089,41.6235,17800.0
2011-11-11 10:40:00,57.17,57.17,57.09,57.13,21000.0,41.6307,41.6307,41.5725,41.6016,21000.0
2011-11-11 10:50:00,57.12,57.34,57.1,57.31,12700.0,41.5943,41.7545,41.5798,41.7327,12700.0
2011-11-11 11:00:00,57.31,57.34,57.29,57.32,11200.0,41.7327,41.7545,41.7181,41.74,11200.0
2011-11-11 11:10:00,57.31,57.34,57.28,57.31,10000.0,41.7327,41.7545,41.7108,41.7327,10000.0
2011-11-11 11:20:00,57.31,57.31,57.23,57.25,11200.0,41.7327,41.7327,41.6744,41.689,11200.0
2011-11-11 11:30:00,57.24,57.24,57.1,57.11,7500.0,41.6817,41.6817,41.5798,41.5871,7500.0
2011-11-11 11:40:00,57.11,57.22,57.1,57.19,19700.0,41.5871,41.6672,41.5798,41.6453,19700.0
2011-11-11 11:50:00,57.19,57.22,57.16,57.17,11700.0,41.6453,41.6672,41.6235,41.6307,11700.0
2011-11-11 12:00:00,57.17,57.25,57.15,57.24,9400.0,41.6307,41.689,41.6162,41.6817,9400.0
2011-11-11 12:10:00,57.24,57.26,57.23,57.25,8500.0,41.6817,41.6963,41.6744,41.689,8500.0
2011-11-11 12:20:00,57.25,57.27,57.21,57.27,11000.0,41.689,41.7036,41.6599,41.7036,11000.0
2011-11-11 12:30:00,57.27,57.31,57.26,57.29,9800.0,41.7036,41.7327,41.6963,41.7181,9800.0
2011-11-11 12:40:00,57.3,57.32,57.26,57.27,10700.0,41.7254,41.74,41.6963,41.7036,10700.0
2011-11-11 12:50:00,57.26,57.3,57.23,57.27,13300.0,41.6963,41.7254,41.6744,41.7036,13300.0
2011-11-11 13:00:00,57.27,57.3,57.25,57.25,26000.0,41.7036,41.7254,41.689,41.689,26000.0
2011-11-11 13:10:00,57.25,57.29,57.23,57.28,10800.0,41.689,41.7181,41.6744,41.7108,10800.0
2011-11-11 13:20:00,57.29,57.29,57.24,57.24,20400.0,41.7181,41.7181,41.6817,41.6817,20400.0
2011-11-11 13:30:00,57.25,57.32,57.22,57.23,17600.0,41.689,41.74,41.6672,41.6744,17600.0
2011-11-11 13:40:00,57.23,57.24,57.18,57.2,17200.0,41.6744,41.6817,41.638,41.6526,17200.0
2011-11-11 13:50:00,57.2,57.21,57.14,57.16,23200.0,41.6526,41.6599,41.6089,41.6235,23200.0
2011-11-11 14:00:00,57.17,57.17,57.12,57.15,16000.0,41.6307,41.6307,41.5943,41.6162,16000.0
2011-11-11 14:10:00,57.16,57.24,57.16,57.16,42600.0,41.6235,41.6817,41.6235,41.6235,42600.0
2011-11-11 14:20:00,57.17,57.18,57.1,57.11,17800.0,41.6307,41.638,41.5798,41.5871,17800.0
2011-11-11 14:30:00,57.11,57.14,57.06,57.06,25600.0,41.5871,41.6089,41.5506,41.5506,25600.0
2011-11-11 14:40:00,57.06,57.06,56.99,56.99,26400.0,41.5506,41.5506,41.4997,41.4997,26400.0
2011-11-11 14:50:00,57.0,57.02,56.99,57.0,28800.0,41.5069,41.5215,41.4997,41.5069,28800.0
2011-11-11 15:00:00,56.99,57.03,56.98,57.01,23000.0,41.4997,41.5288,41.4924,41.5142,23000.0
2011-11-11 15:10:00,57.01,57.12,56.98,57.1,31100.0,41.5142,41.5943,41.4924,41.5798,31100.0
2011-11-11 15:20:00,57.09,57.13,57.04,57.05,76700.0,41.5725,41.6016,41.5361,41.5434,76700.0
2011-11-11 15:30:00,57.04,57.07,57.03,57.06,52600.0,41.5361,41.5579,41.5288,41.5506,52600.0
2011-11-11 15:40:00,57.05,57.05,56.94,56.95,65800.0,41.5434,41.5434,41.4633,41.4705,65800.0
2011-11-11 15:50:00,56.96,56.99,56.9,56.97,197400.0,41.4778,41.4997,41.4341,41.4851,197400.0
2011-11-14 09:30:00,56.15,56.74,55.64,56.08,218300.0,40.888,41.3176,40.5166,40.837,218300.0
2011-11-14 09:40:00,56.08,56.2,55.97,56.19,30200.0,40.837,40.9244,40.7569,40.9171,30200.0
2011-11-14 09:50:00,56.17,56.28,56.13,56.16,45800.0,40.9026,40.9827,40.8734,40.8953,45800.0
2011-11-14 10:00:00,56.14,56.19,55.88,56.05,51100.0,40.8807,40.9171,40.6914,40.8152,51100.0
2011-11-14 10:10:00,56.04,56.19,55.91,55.91,30600.0,40.8079,40.9171,40.7132,40.7132,30600.0
2011-11-14 10:20:00,55.91,56.03,55.88,55.98,19800.0,40.7132,40.8006,40.6914,40.7642,19800.0
2011-11-14 10:30:00,55.98,56.04,55.97,55.97,24300.0,40.7642,40.8079,40.7569,40.7569,24300.0
2011-11-14 10:40:00,55.97,56.0,55.9,55.98,98800.0,40.7569,40.7788,40.7059,40.7642,98800.0
2011-11-14 10:50:00,55.97,56.17,55.87,56.16,150700.0,40.7569,40.9026,40.6841,40.8953,150700.0
2011-11-14 11:00:00,56.17,56.39,56.16,56.28,85100.0,40.9026,41.0628,40.8953,40.9827,85100.0
2011-11-14 11:10:00,56.27,56.35,56.25,56.35,23300.0,40.9754,41.0336,40.9608,41.0336,23300.0
2011-11-14 11:20:00,56.36,56.54,56.35,56.39,41000.0,41.0409,41.172,41.0336,41.0628,41000.0
2011-11-14 11:30:00,56.39,56.45,56.3,56.44,46400.0,41.0628,41.1064,40.9972,41.0992,46400.0
2011-11-14 11:40:00,56.45,56.47,56.37,56.4,32600.0,41.1064,41.121,41.0482,41.07,32600.0
2011-11-14 11:50:00,56.41,56.54,56.4,56.54,19600.0,41.0773,41.172,41.07,41.172,19600.0
2011-11-14 12:00:00,56.55,56.59,56.39,56.42,62600.0,41.1793,41.2084,41.0628,41.0846,62600.0
2011-11-14 12:10:00,56.42,56.42,56.33,56.33,56900.0,41.0846,41.0846,41.0191,41.0191,56900.0
2011-11-14 12:20:00,56.32,56.33,56.2,56.23,28600.0,41.0118,41.0191,40.9244,40.9462,28600.0
2011-11-14 12:30:00,56.23,56.35,56.2,56.35,41100.0,40.9462,41.0336,40.9244,41.0336,41100.0
2011-11-14 12:40:00,56.34,56.38,56.32,56.37,46700.0,41.0263,41.0555,41.0118,41.0482,46700.0
2011-11-14 12:50:00,56.37,56.41,56.32,56.33,10600.0,41.0482,41.0773,41.0118,41.0191,10600.0
2011-11-14 13:00:00,56.32,56.44,56.31,56.43,15700.0,41.0118,41.0992,41.0045,41.0919,15700.0
2011-11-14 13:10:00,56.44,56.48,56.43,56.47,36000.0,41.0992,41.1283,41.0919,41.121,36000.0
2011-11-14 13:20:00,56.46,56.47,56.43,56.44,34200.0,41.1137,41.121,41.0919,41.0992,34200.0
2011-11-14 13:30:00,56.43,56.43,56.27,56.27,41400.0,41.0919,41.0919,40.9754,40.9754,41400.0
2011-11-14 13:40:00,56.28,56.28,56.2,56.23,77300.0,40.9827,40.9827,40.9244,40.9462,77300.0
2011-11-14 13:50:00,56.23,56.29,56.23,56.27,16700.0,40.9462,40.9899,40.9462,40.9754,16700.0
2011-11-14 14:00:00,56.28,56.47,56.25,56.47,33100.0,40.9827,41.121,40.9608,41.121,33100.0
2011-11-14 14:10:00,56.47,56.49,56.44,56.46,14800.0,41.121,41.1356,41.0992,41.1137,14800.0
2011-11-14 14:20:00,56.45,56.49,56.44,56.47,21400.0,41.1064,41.1356,41.0992,41.121,21400.0
2011-11-14 14:30:00,56.47,56.47,56.43,56.45,22600.0,41.121,41.121,41.0919,41.1064,22600.0
2011-11-14 14:40:00,56.45,56.45,56.31,56.33,49100.0,41.1064,41.1064,41.0045,41.0191,49100.0
2011-11-14 14:50:00,56.32,56.35,56.25,56.25,19900.0,41.0118,41.0336,40.9608,40.9608,19900.0
2011-11-14 15:00:00,56.25,56.28,56.19,56.24,162500.0,40.9608,40.9827,40.9171,40.9535,162500.0
2011-11-14 15:10:00,56.24,56.29,56.23,56.24,25500.0,40.9535,40.9899,40.9462,40.9535,25500.0
2011-11-14 15:20:00,56.24,56.33,56.16,56.17,194300.0,40.9535,41.0191,40.8953,40.9026,194300.0
2011-11-14 15:30:00,56.16,56.18,55.95,55.97,126800.0,40.8953,40.9098,40.7423,40.7569,126800.0
2011-11-14 15:40:00,55.97,56.1,55.96,56.0,113000.0,40.7569,40.8516,40.7496,40.7788,113000.0
2011-11-14 15:50:00,56.01,56.07,55.99,56.06,158300.0,40.786,40.8297,40.7715,40.8224,158300.0
2011-11-15 09:30:00,56.12,56.53,56.08,56.3,31000.0,40.8661,41.1647,40.837,40.9972,31000.0
2011-11-15 09:40:00,56.3,56.33,56.2,56.28,18500.0,40.9972,41.0191,40.9244,40.9827,18500.0
2011-11-15 09:50:00,56.29,56.32,56.17,56.3,31800.0,40.9899,41.0118,40.9026,40.9972,31800.0
2011-11-15 10:00:00,56.31,56.44,56.3,56.33,16000.0,41.0045,41.0992,40.9972,41.0191,16000.0
2011-11-15 10:10:00,56.34,56.46,56.25,56.26,22200.0,41.0263,41.1137,40.9608,40.9681,22200.0
2011-11-15 10:20:00,56.27,56.31,56.24,56.3,10000.0,40.9754,41.0045,40.9535,40.9972,10000.0
2011-11-15 10:30:00,56.29,56.45,56.27,56.4,16800.0,40.9899,41.1064,40.9754,41.07,16800.0
2011-11-15 10:40:00,56.38,56.39,56.29,56.39,21600.0,41.0555,41.0628,40.9899,41.0628,21600.0
2011-11-15 10:50:00,56.38,56.53,56.38,56.49,22000.0,41.0555,41.1647,41.0555,41.1356,22000.0
2011-11-15 11:00:00,56.49,56.52,56.35,56.37,12800.0,41.1356,41.1574,41.0336,41.0482,12800.0
2011-11-15 11:10:00,56.37,56.38,56.32,56.35,20800.0,41.0482,41.0555,41.0118,41.0336,20800.0
2011-11-15 11:20:00,56.35,56.41,56.32,56.39,18200.0,41.0336,41.0773,41.0118,41.0628,18200.0
2011-11-15 11:30:00,56.38,56.47,56.32,56.4,37100.0,41.0555,41.121,41.0118,41.07,37100.0
2011-11-15 11:40:00,56.4,56.48,56.4,56.48,11700.0,41.07,41.1283,41.07,41.1283,11700.0
2011-11-15 11:50:00,56.48,56.6,56.43,56.52,27100.0,41.1283,41.2157,41.0919,41.1574,27100.0
2011-11-15 12:00:00,56.53,56.58,56.44,56.52,22000.0,41.1647,41.2011,41.0992,41.1574,22000.0
2011-11-15 12:10:00,56.52,56.57,56.5,56.53,7900.0,41.1574,41.1938,41.1429,41.1647,7900.0
2011-11-15 12:20:00,56.52,56.6,56.51,56.6,15100.0,41.1574,41.2157,41.1501,41.2157,15100.0
2011-11-15 12:30:00,56.6,56.74,56.59,56.68,23500.0,41.2157,41.3176,41.2084,41.2739,23500.0
2011-11-15 12:40:00,56.66,56.68,56.63,56.65,9400.0,41.2594,41.2739,41.2375,41.2521,9400.0
2011-11-15 12:50:00,56.64,56.69,56.64,56.69,6800.0,41.2448,41.2812,41.2448,41.2812,6800.0
2011-11-15 13:00:00,56.67,56.75,56.66,56.73,12600.0,41.2666,41.3249,41.2594,41.3103,12600.0
2011-11-15 13:10:00,56.72,56.72,56.58,56.61,18200.0,41.3031,41.3031,41.2011,41.223,18200.0
2011-11-15 13:20:00,56.61,56.61,56.56,56.57,13200.0,41.223,41.223,41.1865,41.1938,13200.0
2011-11-15 13:30:00,56.58,56.66,56.55,56.63,22500.0,41.2011,41.2594,41.1793,41.2375,22500.0
2011-11-15 13:40:00,56.63,56.64,56.56,56.57,15600.0,41.2375,41.2448,41.1865,41.1938,15600.0
2011-11-15 13:50:00,56.57,56.63,56.57,56.62,13100.0,41.1938,41.2375,41.1938,41.2302,13100.0
2011-11-15 14:00:00,56.63,56.7,56.62,56.69,13400.0,41.2375,41.2885,41.2302,41.2812,13400.0
2011-11-15 14:10:00,56.69,56.74,56.67,56.69,16300.0,41.2812,41.3176,41.2666,41.2812,16300.0
2011-11-15 14:20:00,56.7,56.72,56.68,56.72,12000.0,41.2885,41.3031,41.2739,41.3031,12000.0
2011-11-15 14:30:00,56.72,56.74,56.67,56.68,14400.0,41.3031,41.3176,41.2666,41.2739,14400.0
2011-11-15 14:40:00,56.69,56.72,56.66,56.7,14400.0,41.2812,41.3031,41.2594,41.2885,14400.0
2011-11-15 14:50:00,56.71,56.78,56.69,56.7,23200.0,41.2958,41.3467,41.2812,41.2885,23200.0
2011-11-15 15:00:00,56.69,56.74,56.68,56.72,25000.0,41.2812,41.3176,41.2739,41.3031,25000.0
2011-11-15 15:10:00,56.71,56.76,56.68,56.72,27900.0,41.2958,41.3322,41.2739,41.3031,27900.0
2011-11-15 15:20:00,56.72,56.83,56.72,56.81,29100.0,41.3031,41.3832,41.3031,41.3686,29100.0
2011-11-15 15:30:00,56.82,56.82,56.75,56.78,59300.0,41.3759,41.3759,41.3249,41.3467,59300.0
2011-11-15 15:40:00,56.79,56.89,56.76,56.89,51600.0,41.354,41.4268,41.3322,41.4268,51600.0
2011-11-15 15:50:00,56.89,56.9,56.71,56.72,147400.0,41.4268,41.4341,41.2958,41.3031,147400.0
2011-11-16 09:30:00,56.33,56.33,55.99,56.12,30900.0,41.0191,41.0191,40.7715,40.8661,30900.0
2011-11-16 09:40:00,56.13,56.23,56.07,56.08,14800.0,40.8734,40.9462,40.8297,40.837,14800.0
2011-11-16 09:50:00,56.08,56.29,56.06,56.27,29600.0,40.837,40.9899,40.8224,40.9754,29600.0
2011-11-16 10:00:00,56.28,56.41,56.28,56.41,14800.0,40.9827,41.0773,40.9827,41.0773,14800.0
2011-11-16 10:10:00,56.39,56.57,56.37,56.54,20100.0,41.0628,41.1938,41.0482,41.172,20100.0
2011-11-16 10:20:00,56.53,56.57,56.45,56.52,21900.0,41.1647,41.1938,41.1064,41.1574,21900.0
2011-11-16 10:30:00,56.52,56.57,56.46,56.56,25900.0,41.1574,41.1938,41.1137,41.1865,25900.0
2011-11-16 10:40:00,56.56,56.64,56.5,56.54,17000.0,41.1865,41.2448,41.1429,41.172,17000.0
2011-11-16 10:50:00,56.54,56.63,56.54,56.59,10200.0,41.172,41.2375,41.172,41.2084,10200.0
2011-11-16 11:00:00,56.62,56.74,56.62,56.73,8700.0,41.2302,41.3176,41.2302,41.3103,8700.0
2011-11-16 11:10:00,56.74,56.85,56.73,56.84,17100.0,41.3176,41.3977,41.3103,41.3904,17100.0
2011-11-16 11:20:00,56.83,56.88,56.82,56.83,18300.0,41.3832,41.4196,41.3759,41.3832,18300.0
2011-11-16 11:30:00,56.83,56.87,56.79,56.85,17000.0,41.3832,41.4123,41.354,41.3977,17000.0
2011-11-16 11:40:00,56.84,56.91,56.83,56.91,17600.0,41.3904,41.4414,41.3832,41.4414,17600.0
2011-11-16 11:50:00,56.9,56.91,56.68,56.71,19700.0,41.4341,41.4414,41.2739,41.2958,19700.0
2011-11-16 12:00:00,56.7,56.7,56.65,56.66,20700.0,41.2885,41.2885,41.2521,41.2594,20700.0
2011-11-16 12:10:00,56.66,56.7,56.64,56.65,20300.0,41.2594,41.2885,41.2448,41.2521,20300.0
2011-11-16 12:20:00,56.65,56.69,56.64,56.66,27700.0,41.2521,41.2812,41.2448,41.2594,27700.0
2011-11-16 12:30:00,56.65,56.8,56.65,56.79,26500.0,41.2521,41.3613,41.2521,41.354,26500.0
2011-11-16 12:40:00,56.79,56.84,56.79,56.82,9300.0,41.354,41.3904,41.354,41.3759,9300.0
2011-11-16 12:50:00,56.81,56.84,56.8,56.82,10100.0,41.3686,41.3904,41.3613,41.3759,10100.0
2011-11-16 13:00:00,56.82,56.93,56.82,56.92,13500.0,41.3759,41.456,41.3759,41.4487,13500.0
2011-11-16 13:10:00,56.92,56.92,56.88,56.91,18900.0,41.4487,41.4487,41.4196,41.4414,18900.0
2011-11-16 13:20:00,56.92,56.95,56.89,56.92,16200.0,41.4487,41.4705,41.4268,41.4487,16200.0
2011-11-16 13:30:00,56.91,56.98,56.89,56.98,14500.0,41.4414,41.4924,41.4268,41.4924,14500.0
2011-11-16 13:40:00,56.97,56.99,56.94,56.95,16100.0,41.4851,41.4997,41.4633,41.4705,16100.0
2011-11-16 13:50:00,56.95,56.98,56.93,56.94,12900.0,41.4705,41.4924,41.456,41.4633,12900.0
2011-11-16 14:00:00,56.93,56.98,56.91,56.93,17400.0,41.456,41.4924,41.4414,41.456,17400.0
2011-11-16 14:10:00,56.94,56.94,56.9,56.9,13400.0,41.4633,41.4633,41.4341,41.4341,13400.0
2011-11-16 14:20:00,56.91,56.93,56.89,56.9,14200.0,41.4414,41.456,41.4268,41.4341,14200.0
2011-11-16 14:30:00,56.91,56.94,56.89,56.9,13500.0,41.4414,41.4633,41.4268,41.4341,13500.0
2011-11-16 14:40:00,56.9,56.9,56.82,56.85,22600.0,41.4341,41.4341,41.3759,41.3977,22600.0
2011-11-16 14:50:00,56.84,56.84,56.79,56.82,16600.0,41.3904,41.3904,41.354,41.3759,16600.0
2011-11-16 15:00:00,56.82,56.83,56.75,56.76,25000.0,41.3759,41.3832,41.3249,41.3322,25000.0
2011-11-16 15:10:00,56.77,56.79,56.57,56.63,31900.0,41.3395,41.354,41.1938,41.2375,31900.0
2011-11-16 15:20:00,56.62,56.63,56.47,56.48,31300.0,41.2302,41.2375,41.121,41.1283,31300.0
2011-11-16 15:30:00,56.48,56.49,56.31,56.36,47300.0,41.1283,41.1356,41.0045,41.0409,47300.0
2011-11-16 15:40:00,56.35,56.35,56.25,56.27,64700.0,41.0336,41.0336,40.9608,40.9754,64700.0
2011-11-16 15:50:00,56.28,56.29,56.14,56.23,99700.0,40.9827,40.9899,40.8807,40.9462,99700.0
2011-11-17 09:30:00,56.12,56.15,56.01,56.04,17300.0,40.8661,40.888,40.786,40.8079,17300.0
2011-11-17 09:40:00,56.03,56.24,56.01,56.04,17000.0,40.8006,40.9535,40.786,40.8079,17000.0
2011-11-17 09:50:00,56.03,56.14,56.02,56.12,22600.0,40.8006,40.8807,40.7933,40.8661,22600.0
2011-11-17 10:00:00,56.1,56.31,56.03,56.31,21800.0,40.8516,41.0045,40.8006,41.0045,21800.0
2011-11-17 10:10:00,56.31,56.41,56.3,56.33,19400.0,41.0045,41.0773,40.9972,41.0191,19400.0
2011-11-17 10:20:00,56.33,56.4,56.27,56.35,15400.0,41.0191,41.07,40.9754,41.0336,15400.0
2011-11-17 10:30:00,56.33,56.44,56.24,56.42,17500.0,41.0191,41.0992,40.9535,41.0846,17500.0
2011-11-17 10:40:00,56.41,56.46,56.34,56.41,17900.0,41.0773,41.1137,41.0263,41.0773,17900.0
2011-11-17 10:50:00,56.39,56.51,56.39,56.51,14200.0,41.0628,41.1501,41.0628,41.1501,14200.0
2011-11-17 11:00:00,56.5,56.52,56.4,56.46,20300.0,41.1429,41.1574,41.07,41.1137,20300.0
2011-11-17 11:10:00,56.46,56.51,56.44,56.5,13900.0,41.1137,41.1501,41.0992,41.1429,13900.0
2011-11-17 11:20:00,56.5,56.51,56.37,56.47,14500.0,41.1429,41.1501,41.0482,41.121,14500.0
2011-11-17 11:30:00,56.46,56.56,56.46,56.56,8700.0,41.1137,41.1865,41.1137,41.1865,8700.0
2011-11-17 11:40:00,56.57,56.63,56.47,56.5,11300.0,41.1938,41.2375,41.121,41.1429,11300.0
2011-11-17 11:50:00,56.48,56.6,56.44,56.6,12600.0,41.1283,41.2157,41.0992,41.2157,12600.0
2011-11-17 12:00:00,56.59,56.6,56.49,56.5,12800.0,41.2084,41.2157,41.1356,41.1429,12800.0
2011-11-17 12:10:00,56.5,56.54,56.46,56.51,13900.0,41.1429,41.172,41.1137,41.1501,13900.0
2011-11-17 12:20:00,56.51,56.53,56.36,56.37,9900.0,41.1501,41.1647,41.0409,41.0482,9900.0
2011-11-17 12:30:00,56.38,56.38,56.01,56.11,40800.0,41.0555,41.0555,40.786,40.8589,40800.0
2011-11-17 12:40:00,56.1,56.13,55.95,56.05,24600.0,40.8516,40.8734,40.7423,40.8152,24600.0
2011-11-17 12:50:00,56.07,56.1,55.97,56.05,15000.0,40.8297,40.8516,40.7569,40.8152,15000.0
2011-11-17 13:00:00,56.03,56.06,55.94,55.96,18500.0,40.8006,40.8224,40.7351,40.7496,18500.0
2011-11-17 13:10:00,55.96,56.06,55.92,55.97,14200.0,40.7496,40.8224,40.7205,40.7569,14200.0
2011-11-17 13:20:00,55.98,56.03,55.92,55.96,15800.0,40.7642,40.8006,40.7205,40.7496,15800.0
2011-11-17 13:30:00,55.96,56.06,55.92,56.01,16900.0,40.7496,40.8224,40.7205,40.786,16900.0
2011-11-17 13:40:00,56.0,56.05,55.92,55.98,40200.0,40.7788,40.8152,40.7205,40.7642,40200.0
2011-11-17 13:50:00,55.97,56.07,55.84,56.02,23600.0,40.7569,40.8297,40.6622,40.7933,23600.0
2011-11-17 14:00:00,56.02,56.06,55.97,56.02,22400.0,40.7933,40.8224,40.7569,40.7933,22400.0
2011-11-17 14:10:00,56.01,56.12,55.97,56.12,30500.0,40.786,40.8661,40.7569,40.8661,30500.0
2011-11-17 14:20:00,56.11,56.17,56.02,56.09,43700.0,40.8589,40.9026,40.7933,40.8443,43700.0
2011-11-17 14:30:00,56.09,56.15,56.0,56.0,55600.0,40.8443,40.888,40.7788,40.7788,55600.0
2011-11-17 14:40:00,56.0,56.21,56.0,56.12,33400.0,40.7788,40.9317,40.7788,40.8661,33400.0
2011-11-17 14:50:00,56.12,56.21,56.11,56.19,23700.0,40.8661,40.9317,40.8589,40.9171,23700.0
2011-11-17 15:00:00,56.2,56.29,56.17,56.23,50800.0,40.9244,40.9899,40.9026,40.9462,50800.0
2011-11-17 15:10:00,56.22,56.22,56.1,56.12,23600.0,40.939,40.939,40.8516,40.8661,23600.0
2011-11-17 15:20:00,56.12,56.19,56.03,56.05,89600.0,40.8661,40.9171,40.8006,40.8152,89600.0
2011-11-17 15:30:00,56.05,56.12,56.02,56.03,39900.0,40.8152,40.8661,40.7933,40.8006,39900.0
2011-11-17 15:40:00,56.03,56.21,55.99,56.17,34000.0,40.8006,40.9317,40.7715,40.9026,34000.0
2011-11-17 15:50:00,56.17,56.27,56.07,56.27,111600.0,40.9026,40.9754,40.8297,40.9754,111600.0
2011-11-18 09:30:00,56.45,56.46,56.14,56.2,106200.0,41.1064,41.1137,40.8807,40.9244,106200.0
2011-11-18 09:40:00,56.2,56.27,56.08,56.14,25200.0,40.9244,40.9754,40.837,40.8807,25200.0
2011-11-18 09:50:00,56.16,56.25,56.13,56.19,33100.0,40.8953,40.9608,40.8734,40.9171,33100.0
2011-11-18 10:00:00,56.2,56.21,56.07,56.09,20200.0,40.9244,40.9317,40.8297,40.8443,20200.0
2011-11-18 10:10:00,56.09,56.14,56.02,56.11,12800.0,40.8443,40.8807,40.7933,40.8589,12800.0
2011-11-18 10:20:00,56.09,56.15,56.0,56.14,7200.0,40.8443,40.888,40.7788,40.8807,7200.0
2011-11-18 10:30:00,56.12,56.24,56.11,56.23,17200.0,40.8661,40.9535,40.8589,40.9462,17200.0
2011-11-18 10:40:00,56.24,56.32,56.22,56.3,31800.0,40.9535,41.0118,40.939,40.9972,31800.0
2011-11-18 10:50:00,56.31,56.41,56.31,56.4,38900.0,41.0045,41.0773,41.0045,41.07,38900.0
2011-11-18 11:00:00,56.4,56.5,56.38,56.42,63600.0,41.07,41.1429,41.0555,41.0846,63600.0
2011-11-18 11:10:00,56.4,56.44,56.29,56.34,40500.0,41.07,41.0992,40.9899,41.0263,40500.0
2011-11-18 11:20:00,56.35,56.37,56.27,56.36,14100.0,41.0336,41.0482,40.9754,41.0409,14100.0
2011-11-18 11:30:00,56.35,56.36,56.27,56.31,9400.0,41.0336,41.0409,40.9754,41.0045,9400.0
2011-11-18 11:40:00,56.31,56.33,56.27,56.27,6800.0,41.0045,41.0191,40.9754,40.9754,6800.0
2011-11-18 11:50:00,56.29,56.35,56.29,56.33,11000.0,40.9899,41.0336,40.9899,41.0191,11000.0
2011-11-18 12:00:00,56.34,56.37,56.23,56.36,28700.0,41.0263,41.0482,40.9462,41.0409,28700.0
2011-11-18 12:10:00,56.33,56.35,56.26,56.3,15900.0,41.0191,41.0336,40.9681,40.9972,15900.0
2011-11-18 12:20:00,56.27,56.34,56.21,56.29,19000.0,40.9754,41.0263,40.9317,40.9899,19000.0
2011-11-18 12:30:00,56.28,56.33,56.27,56.28,5700.0,40.9827,41.0191,40.9754,40.9827,5700.0
2011-11-18 12:40:00,56.28,56.32,56.26,56.28,6700.0,40.9827,41.0118,40.9681,40.9827,6700.0
2011-11-18 12:50:00,56.27,56.32,56.22,56.3,12800.0,40.9754,41.0118,40.939,40.9972,12800.0
2011-11-18 13:00:00,56.31,56.37,56.31,56.36,14500.0,41.0045,41.0482,41.0045,41.0409,14500.0
2011-11-18 13:10:00,56.37,56.38,56.34,56.35,11200.0,41.0482,41.0555,41.0263,41.0336,11200.0
2011-11-18 13:20:00,56.34,56.35,56.31,56.35,5800.0,41.0263,41.0336,41.0045,41.0336,5800.0
2011-11-18 13:30:00,56.35,56.43,56.33,56.42,13700.0,41.0336,41.0919,41.0191,41.0846,13700.0
2011-11-18 13:40:00,56.42,56.44,56.41,56.44,12600.0,41.0846,41.0992,41.0773,41.0992,12600.0
2011-11-18 13:50:00,56.44,56.5,56.41,56.5,43200.0,41.0992,41.1429,41.0773,41.1429,43200.0
2011-11-18 14:00:00,56.49,56.56,56.48,56.51,27800.0,41.1356,41.1865,41.1283,41.1501,27800.0
2011-11-18 14:10:00,56.51,56.61,56.5,56.56,16200.0,41.1501,41.223,41.1429,41.1865,16200.0
2011-11-18 14:20:00,56.55,56.55,56.47,56.48,12900.0,41.1793,41.1793,41.121,41.1283,12900.0
2011-11-18 14:30:00,56.48,56.49,56.39,56.4,33500.0,41.1283,41.1356,41.0628,41.07,33500.0
2011-11-18 14:40:00,56.4,56.45,56.37,56.43,13700.0,41.07,41.1064,41.0482,41.0919,13700.0
2011-11-18 14:50:00,56.42,56.43,56.34,56.38,17200.0,41.0846,41.0919,41.0263,41.0555,17200.0
2011-11-18 15:00:00,56.37,56.44,56.35,56.44,20200.0,41.0482,41.0992,41.0336,41.0992,20200.0
2011-11-18 15:10:00,56.43,56.52,56.42,56.5,49100.0,41.0919,41.1574,41.0846,41.1429,49100.0
2011-11-18 15:20:00,56.5,56.5,56.31,56.32,38700.0,41.1429,41.1429,41.0045,41.0118,38700.0
2011-11-18 15:30:00,56.32,56.39,56.31,56.32,31800.0,41.0118,41.0628,41.0045,41.0118,31800.0
2011-11-18 15:40:00,56.32,56.39,56.27,56.36,49400.0,41.0118,41.0628,40.9754,41.0409,49400.0
2011-11-18 15:50:00,56.37,56.39,56.32,56.36,51300.0,41.0482,41.0628,41.0118,41.0409,51300.0
2011-11-21 09:30:00,56.47,56.97,56.29,56.46,71400.0,41.121,41.4851,40.9899,41.1137,71400.0
2011-11-21 09:40:00,56.46,56.56,56.32,56.32,39800.0,41.1137,41.1865,41.0118,41.0118,39800.0
2011-11-21 09:50:00,56.28,56.61,56.24,56.61,31700.0,40.9827,41.223,40.9535,41.223,31700.0
2011-11-21 10:00:00,56.59,56.75,56.53,56.71,81500.0,41.2084,41.3249,41.1647,41.2958,81500.0
2011-11-21 10:10:00,56.71,56.71,56.49,56.5,35900.0,41.2958,41.2958,41.1356,41.1429,35900.0
2011-11-21 10:20:00,56.51,56.6,56.42,56.49,18900.0,41.1501,41.2157,41.0846,41.1356,18900.0
2011-11-21 10:30:00,56.48,56.48,56.26,56.38,27000.0,41.1283,41.1283,40.9681,41.0555,27000.0
2011-11-21 10:40:00,56.34,56.36,56.25,56.27,16800.0,41.0263,41.0409,40.9608,40.9754,16800.0
2011-11-21 10:50:00,56.27,56.45,56.25,56.33,26700.0,40.9754,41.1064,40.9608,41.0191,26700.0
2011-11-21 11:00:00,56.35,56.48,56.32,56.44,28800.0,41.0336,41.1283,41.0118,41.0992,28800.0
2011-11-21 11:10:00,56.43,56.49,56.39,56.44,17900.0,41.0919,41.1356,41.0628,41.0992,17900.0
2011-11-21 11:20:00,56.45,56.48,56.41,56.47,15900.0,41.1064,41.1283,41.0773,41.121,15900.0
2011-11-21 11:30:00,56.46,56.47,56.31,56.31,19200.0,41.1137,41.121,41.0045,41.0045,19200.0
2011-11-21 11:40:00,56.32,56.4,56.18,56.4,39200.0,41.0118,41.07,40.9098,41.07,39200.0
2011-11-21 11:50:00,56.41,56.41,56.33,56.41,20700.0,41.0773,41.0773,41.0191,41.0773,20700.0
2011-11-21 12:00:00,56.39,56.41,56.35,56.35,10100.0,41.0628,41.0773,41.0336,41.0336,10100.0
2011-11-21 12:10:00,56.35,56.39,56.25,56.26,18400.0,41.0336,41.0628,40.9608,40.9681,18400.0
2011-11-21 12:20:00,56.25,56.31,56.22,56.27,16200.0,40.9608,41.0045,40.939,40.9754,16200.0
2011-11-21 12:30:00,56.27,56.34,56.26,56.34,11400.0,40.9754,41.0263,40.9681,41.0263,11400.0
2011-11-21 12:40:00,56.34,56.34,56.27,56.29,17300.0,41.0263,41.0263,40.9754,40.9899,17300.0
2011-11-21 12:50:00,56.27,56.29,56.18,56.23,15900.0,40.9754,40.9899,40.9098,40.9462,15900.0
2011-11-21 13:00:00,56.24,56.31,56.22,56.29,15300.0,40.9535,41.0045,40.939,40.9899,15300.0
2011-11-21 13:10:00,56.3,56.31,56.27,56.3,8900.0,40.9972,41.0045,40.9754,40.9972,8900.0
2011-11-21 13:20:00,56.28,56.36,56.25,56.28,9700.0,40.9827,41.0409,40.9608,40.9827,9700.0
2011-11-21 13:30:00,56.28,56.41,56.28,56.4,16000.0,40.9827,41.0773,40.9827,41.07,16000.0
2011-11-21 13:40:00,56.4,56.42,56.25,56.36,43800.0,41.07,41.0846,40.9608,41.0409,43800.0
2011-11-21 13:50:00,56.35,56.37,56.27,56.27,9100.0,41.0336,41.0482,40.9754,40.9754,9100.0
2011-11-21 14:00:00,56.28,56.3,56.24,56.26,33700.0,40.9827,40.9972,40.9535,40.9681,33700.0
2011-11-21 14:10:00,56.25,56.42,56.25,56.36,39500.0,40.9608,41.0846,40.9608,41.0409,39500.0
2011-11-21 14:20:00,56.35,56.41,56.24,56.25,37000.0,41.0336,41.0773,40.9535,40.9608,37000.0
2011-11-21 14:30:00,56.26,56.26,56.18,56.18,47300.0,40.9681,40.9681,40.9098,40.9098,47300.0
2011-11-21 14:40:00,56.18,56.25,56.12,56.12,55100.0,40.9098,40.9608,40.8661,40.8661,55100.0
2011-11-21 14:50:00,56.12,56.15,56.05,56.08,34700.0,40.8661,40.888,40.8152,40.837,34700.0
2011-11-21 15:00:00,56.08,56.1,56.0,56.07,40200.0,40.837,40.8516,40.7788,40.8297,40200.0
2011-11-21 15:10:00,56.06,56.16,56.05,56.15,38100.0,40.8224,40.8953,40.8152,40.888,38100.0
2011-11-21 15:20:00,56.15,56.26,56.13,56.23,122400.0,40.888,40.9681,40.8734,40.9462,122400.0
2011-11-21 15:30:00,56.22,56.36,56.22,56.32,113300.0,40.939,41.0409,40.939,41.0118,113300.0
2011-11-21 15:40:00,56.32,56.41,56.29,56.4,102900.0,41.0118,41.0773,40.9899,41.07,102900.0
2011-11-21 15:50:00,56.4,56.4,56.27,56.28,115900.0,41.07,41.07,40.9754,40.9827,115900.0
2011-11-22 09:30:00,55.74,55.96,55.32,55.86,40000.0,40.8379,40.9991,40.5302,40.9258,40000.0
2011-11-22 09:40:00,55.91,56.1,55.88,56.05,40400.0,40.9624,41.1016,40.9405,41.065,40400.0
2011-11-22 09:50:00,56.06,56.18,56.0,56.17,31200.0,41.0723,41.1603,41.0284,41.1529,31200.0
2011-11-22 10:00:00,56.16,56.21,56.0,56.05,26300.0,41.1456,41.1822,41.0284,41.065,26300.0
2011-11-22 10:10:00,56.04,56.12,56.01,56.08,12700.0,41.0577,41.1163,41.0357,41.087,12700.0
2011-11-22 10:20:00,56.07,56.16,56.04,56.15,13000.0,41.0797,41.1456,41.0577,41.1383,13000.0
2011-11-22 10:30:00,56.16,56.25,56.12,56.13,22400.0,41.1456,41.2115,41.1163,41.1236,22400.0
2011-11-22 10:40:00,56.13,56.14,55.97,55.98,11400.0,41.1236,41.131,41.0064,41.0137,11400.0
2011-11-22 10:50:00,55.99,56.02,55.84,55.89,15600.0,41.0211,41.043,40.9112,40.9478,15600.0
2011-11-22 11:00:00,55.88,55.96,55.85,55.93,15100.0,40.9405,40.9991,40.9185,40.9771,15100.0
2011-11-22 11:10:00,55.94,56.1,55.94,56.05,19700.0,40.9844,41.1016,40.9844,41.065,19700.0
2011-11-22 11:20:00,56.05,56.09,55.96,56.02,27000.0,41.065,41.0943,40.9991,41.043,27000.0
2011-11-22 11:30:00,56.02,56.06,55.98,56.03,30400.0,41.043,41.0723,41.0137,41.0504,30400.0
2011-11-22 11:40:00,56.03,56.07,55.98,56.0,36000.0,41.0504,41.0797,41.0137,41.0284,36000.0
2011-11-22 11:50:00,56.0,56.25,56.0,56.24,27200.0,41.0284,41.2115,41.0284,41.2042,27200.0
2011-11-22 12:00:00,56.23,56.45,56.23,56.37,34400.0,41.1969,41.3581,41.1969,41.2995,34400.0
2011-11-22 12:10:00,56.37,56.37,56.22,56.29,20100.0,41.2995,41.2995,41.1896,41.2408,20100.0
2011-11-22 12:20:00,56.31,56.37,56.16,56.19,20700.0,41.2555,41.2995,41.1456,41.1676,20700.0
2011-11-22 12:30:00,56.19,56.34,56.18,56.3,21700.0,41.1676,41.2775,41.1603,41.2482,21700.0
2011-11-22 12:40:00,56.3,56.34,56.28,56.29,15600.0,41.2482,41.2775,41.2335,41.2408,15600.0
2011-11-22 12:50:00,56.28,56.42,56.28,56.41,30200.0,41.2335,41.3361,41.2335,41.3288,30200.0
2011-11-22 13:00:00,56.41,56.45,56.35,56.36,14900.0,41.3288,41.3581,41.2848,41.2921,14900.0
2011-11-22 13:10:00,56.38,56.45,56.34,56.45,21300.0,41.3068,41.3581,41.2775,41.3581,21300.0
2011-11-22 13:20:00,56.47,56.49,56.4,56.42,22700.0,41.3727,41.3874,41.3214,41.3361,22700.0
2011-11-22 13:30:00,56.41,56.56,56.41,56.46,30900.0,41.3288,41.4387,41.3288,41.3654,30900.0
2011-11-22 13:40:00,56.46,56.46,56.35,56.36,10600.0,41.3654,41.3654,41.2848,41.2921,10600.0
2011-11-22 13:50:00,56.35,56.35,56.27,56.29,10900.0,41.2848,41.2848,41.2262,41.2408,10900.0
2011-11-22 14:00:00,56.29,56.36,56.28,56.32,21000.0,41.2408,41.2921,41.2335,41.2628,21000.0
2011-11-22 14:10:00,56.32,56.38,56.32,56.37,25100.0,41.2628,41.3068,41.2628,41.2995,25100.0
2011-11-22 14:20:00,56.37,56.37,56.28,56.29,13300.0,41.2995,41.2995,41.2335,41.2408,13300.0
2011-11-22 14:30:00,56.28,56.29,56.23,56.24,28800.0,41.2335,41.2408,41.1969,41.2042,28800.0
2011-11-22 14:40:00,56.25,56.35,56.25,56.28,18600.0,41.2115,41.2848,41.2115,41.2335,18600.0
2011-11-22 14:50:00,56.29,56.39,56.28,56.38,27900.0,41.2408,41.3141,41.2335,41.3068,27900.0
2011-11-22 15:00:00,56.37,56.39,56.33,56.33,22500.0,41.2995,41.3141,41.2702,41.2702,22500.0
2011-11-22 15:10:00,56.33,56.33,56.28,56.3,27900.0,41.2702,41.2702,41.2335,41.2482,27900.0
2011-11-22 15:20:00,56.3,56.4,56.29,56.34,26800.0,41.2482,41.3214,41.2408,41.2775,26800.0
2011-11-22 15:30:00,56.35,56.41,56.29,56.3,39400.0,41.2848,41.3288,41.2408,41.2482,39400.0
2011-11-22 15:40:00,56.28,56.33,56.26,56.32,51500.0,41.2335,41.2702,41.2189,41.2628,51500.0
2011-11-22 15:50:00,56.31,56.42,56.26,56.35,95000.0,41.2555,41.3361,41.2189,41.2848,95000.0
2011-11-23 09:30:00,56.05,56.15,55.91,55.97,52700.0,41.065,41.1383,40.9624,41.0064,52700.0
2011-11-23 09:40:00,55.97,56.03,55.91,56.0,68500.0,41.0064,41.0504,40.9624,41.0284,68500.0
2011-11-23 09:50:00,55.98,55.98,55.7,55.7,13300.0,41.0137,41.0137,40.8086,40.8086,13300.0
2011-11-23 10:00:00,55.72,55.91,55.72,55.91,41600.0,40.8232,40.9624,40.8232,40.9624,41600.0
2011-11-23 10:10:00,55.91,56.04,55.91,56.04,42200.0,40.9624,41.0577,40.9624,41.0577,42200.0
2011-11-23 10:20:00,56.05,56.05,55.98,56.01,28500.0,41.065,41.065,41.0137,41.0357,28500.0
2011-11-23 10:30:00,56.01,56.03,55.94,55.95,21400.0,41.0357,41.0504,40.9844,40.9917,21400.0
2011-11-23 10:40:00,55.95,55.96,55.85,55.88,23300.0,40.9917,40.9991,40.9185,40.9405,23300.0
2011-11-23 10:50:00,55.88,55.92,55.85,55.86,16600.0,40.9405,40.9698,40.9185,40.9258,16600.0
2011-11-23 11:00:00,55.85,55.87,55.81,55.84,22500.0,40.9185,40.9331,40.8892,40.9112,22500.0
2011-11-23 11:10:00,55.81,55.92,55.8,55.91,23600.0,40.8892,40.9698,40.8818,40.9624,23600.0
2011-11-23 11:20:00,55.91,55.95,55.83,55.85,45700.0,40.9624,40.9917,40.9038,40.9185,45700.0
2011-11-23 11:30:00,55.85,55.94,55.84,55.92,46300.0,40.9185,40.9844,40.9112,40.9698,46300.0
2011-11-23 11:40:00,55.89,55.91,55.84,55.89,18500.0,40.9478,40.9624,40.9112,40.9478,18500.0
2011-11-23 11:50:00,55.89,55.92,55.84,55.85,18900.0,40.9478,40.9698,40.9112,40.9185,18900.0
2011-11-23 12:00:00,55.85,55.98,55.85,55.95,31900.0,40.9185,41.0137,40.9185,40.9917,31900.0
2011-11-23 12:10:00,55.96,55.98,55.86,55.86,9000.0,40.9991,41.0137,40.9258,40.9258,9000.0
2011-11-23 12:20:00,55.88,55.88,55.81,55.81,20300.0,40.9405,40.9405,40.8892,40.8892,20300.0
2011-11-23 12:30:00,55.81,55.83,55.72,55.73,12600.0,40.8892,40.9038,40.8232,40.8306,12600.0
2011-11-23 12:40:00,55.74,55.75,55.68,55.69,30500.0,40.8379,40.8452,40.7939,40.8013,30500.0
2011-11-23 12:50:00,55.69,55.77,55.68,55.69,60600.0,40.8013,40.8599,40.7939,40.8013,60600.0
2011-11-23 13:00:00,55.71,55.88,55.66,55.88,30200.0,40.8159,40.9405,40.7793,40.9405,30200.0
2011-11-23 13:10:00,55.89,55.89,55.81,55.83,8600.0,40.9478,40.9478,40.8892,40.9038,8600.0
2011-11-23 13:20:00,55.83,55.84,55.77,55.83,10700.0,40.9038,40.9112,40.8599,40.9038,10700.0
2011-11-23 13:30:00,55.83,55.85,55.78,55.81,8000.0,40.9038,40.9185,40.8672,40.8892,8000.0
2011-11-23 13:40:00,55.81,55.81,55.73,55.73,11900.0,40.8892,40.8892,40.8306,40.8306,11900.0
2011-11-23 13:50:00,55.74,55.77,55.58,55.61,23300.0,40.8379,40.8599,40.7207,40.7426,23300.0
2011-11-23 14:00:00,55.61,55.62,55.53,55.58,41000.0,40.7426,40.75,40.684,40.7207,41000.0
2011-11-23 14:10:00,55.58,55.58,55.46,55.46,18000.0,40.7207,40.7207,40.6327,40.6327,18000.0
2011-11-23 14:20:00,55.46,55.48,55.41,55.44,23800.0,40.6327,40.6474,40.5961,40.6181,23800.0
2011-11-23 14:30:00,55.44,55.51,55.44,55.49,13200.0,40.6181,40.6694,40.6181,40.6547,13200.0
2011-11-23 14:40:00,55.48,55.53,55.42,55.48,17000.0,40.6474,40.684,40.6034,40.6474,17000.0
2011-11-23 14:50:00,55.48,55.52,55.45,55.48,16300.0,40.6474,40.6767,40.6254,40.6474,16300.0
2011-11-23 15:00:00,55.48,55.6,55.45,55.58,25600.0,40.6474,40.7353,40.6254,40.7207,25600.0
2011-11-23 15:10:00,55.58,55.7,55.57,55.64,28000.0,40.7207,40.8086,40.7133,40.7646,28000.0
2011-11-23 15:20:00,55.65,55.69,55.61,55.64,18700.0,40.772,40.8013,40.7426,40.7646,18700.0
2011-11-23 15:30:00,55.64,55.69,55.61,55.62,38800.0,40.7646,40.8013,40.7426,40.75,38800.0
2011-11-23 15:40:00,55.63,55.8,55.62,55.64,78300.0,40.7573,40.8818,40.75,40.7646,78300.0
2011-11-23 15:50:00,55.64,55.66,55.4,55.42,110600.0,40.7646,40.7793,40.5888,40.6034,110600.0
2011-11-25 09:30:00,55.48,55.69,55.48,55.63,8200.0,40.6474,40.8013,40.6474,40.7573,8200.0
2011-11-25 09:40:00,55.66,55.72,55.47,55.48,8400.0,40.7793,40.8232,40.6401,40.6474,8400.0
2011-11-25 09:50:00,55.5,55.56,55.42,55.44,10500.0,40.6621,40.706,40.6034,40.6181,10500.0
2011-11-25 10:00:00,55.42,55.58,55.42,55.57,21900.0,40.6034,40.7207,40.6034,40.7133,21900.0
2011-11-25 10:10:00,55.56,55.59,55.52,55.55,17800.0,40.706,40.728,40.6767,40.6987,17800.0
2011-11-25 10:20:00,55.57,55.58,55.54,55.55,15400.0,40.7133,40.7207,40.6914,40.6987,15400.0
2011-11-25 10:30:00,55.56,55.62,55.55,55.59,6600.0,40.706,40.75,40.6987,40.728,6600.0
2011-11-25 10:40:00,55.59,55.64,55.54,55.57,19400.0,40.728,40.7646,40.6914,40.7133,19400.0
2011-11-25 10:50:00,55.6,55.63,55.57,55.6,8200.0,40.7353,40.7573,40.7133,40.7353,8200.0
2011-11-25 11:00:00,55.6,55.72,55.6,55.71,9800.0,40.7353,40.8232,40.7353,40.8159,9800.0
2011-11-25 11:10:00,55.72,55.79,55.7,55.75,11300.0,40.8232,40.8745,40.8086,40.8452,11300.0
2011-11-25 11:20:00,55.77,55.78,55.68,55.68,10100.0,40.8599,40.8672,40.7939,40.7939,10100.0
2011-11-25 11:30:00,55.68,55.7,55.63,55.69,17600.0,40.7939,40.8086,40.7573,40.8013,17600.0
2011-11-25 11:40:00,55.67,55.69,55.59,55.6,10000.0,40.7866,40.8013,40.728,40.7353,10000.0
2011-11-25 11:50:00,55.61,55.65,55.58,55.58,7000.0,40.7426,40.772,40.7207,40.7207,7000.0
2011-11-25 12:00:00,55.57,55.58,55.52,55.53,33300.0,40.7133,40.7207,40.6767,40.684,33300.0
2011-11-25 12:10:00,55.51,55.54,55.46,55.47,35400.0,40.6694,40.6914,40.6327,40.6401,35400.0
2011-11-25 12:20:00,55.47,55.49,55.45,55.45,14500.0,40.6401,40.6547,40.6254,40.6254,14500.0
2011-11-25 12:30:00,55.46,55.47,55.43,55.45,10800.0,40.6327,40.6401,40.6108,40.6254,10800.0
2011-11-25 12:40:00,55.46,55.46,55.4,55.42,21700.0,40.6327,40.6327,40.5888,40.6034,21700.0
2011-11-25 12:50:00,55.43,55.45,55.36,55.36,55600.0,40.6108,40.6254,40.5595,40.5595,55600.0
2011-11-28 09:30:00,55.75,55.98,55.6,55.95,58100.0,40.8452,41.0137,40.7353,40.9917,58100.0
2011-11-28 09:40:00,55.96,56.07,55.84,55.9,55300.0,40.9991,41.0797,40.9112,40.9551,55300.0
2011-11-28 09:50:00,55.91,56.08,55.86,55.89,36400.0,40.9624,41.087,40.9258,40.9478,36400.0
2011-11-28 10:00:00,55.89,55.99,55.78,55.86,37700.0,40.9478,41.0211,40.8672,40.9258,37700.0
2011-11-28 10:10:00,55.85,55.95,55.78,55.85,47300.0,40.9185,40.9917,40.8672,40.9185,47300.0
2011-11-28 10:20:00,55.86,55.91,55.78,55.87,22500.0,40.9258,40.9624,40.8672,40.9331,22500.0
2011-11-28 10:30:00,55.87,55.9,55.85,55.86,37400.0,40.9331,40.9551,40.9185,40.9258,37400.0
2011-11-28 10:40:00,55.87,55.92,55.85,55.89,26100.0,40.9331,40.9698,40.9185,40.9478,26100.0
2011-11-28 10:50:00,55.89,55.97,55.87,55.88,25400.0,40.9478,41.0064,40.9331,40.9405,25400.0
2011-11-28 11:00:00,55.89,56.0,55.89,55.97,21400.0,40.9478,41.0284,40.9478,41.0064,21400.0
2011-11-28 11:10:00,55.97,55.99,55.94,55.96,19700.0,41.0064,41.0211,40.9844,40.9991,19700.0
2011-11-28 11:20:00,55.94,55.95,55.83,55.87,20400.0,40.9844,40.9917,40.9038,40.9331,20400.0
2011-11-28 11:30:00,55.87,55.95,55.87,55.91,14500.0,40.9331,40.9917,40.9331,40.9624,14500.0
2011-11-28 11:40:00,55.91,55.92,55.88,55.92,16600.0,40.9624,40.9698,40.9405,40.9698,16600.0
2011-11-28 11:50:00,55.93,55.96,55.87,55.88,15900.0,40.9771,40.9991,40.9331,40.9405,15900.0
2011-11-28 12:00:00,55.87,55.91,55.86,55.89,17500.0,40.9331,40.9624,40.9258,40.9478,17500.0
2011-11-28 12:10:00,55.89,55.94,55.83,55.85,25900.0,40.9478,40.9844,40.9038,40.9185,25900.0
2011-11-28 12:20:00,55.84,55.85,55.73,55.75,12200.0,40.9112,40.9185,40.8306,40.8452,12200.0
2011-11-28 12:30:00,55.76,55.83,55.75,55.82,22300.0,40.8525,40.9038,40.8452,40.8965,22300.0
2011-11-28 12:40:00,55.82,55.82,55.77,55.81,17900.0,40.8965,40.8965,40.8599,40.8892,17900.0
2011-11-28 12:50:00,55.81,55.81,55.78,55.8,34900.0,40.8892,40.8892,40.8672,40.8818,34900.0
2011-11-28 13:00:00,55.79,55.79,55.76,55.79,18200.0,40.8745,40.8745,40.8525,40.8745,18200.0
2011-11-28 13:10:00,55.8,55.83,55.78,55.82,18900.0,40.8818,40.9038,40.8672,40.8965,18900.0
2011-11-28 13:20:00,55.83,55.92,55.82,55.92,17000.0,40.9038,40.9698,40.8965,40.9698,17000.0
2011-11-28 13:30:00,55.93,55.98,55.93,55.95,31000.0,40.9771,41.0137,40.9771,40.9917,31000.0
2011-11-28 13:40:00,55.95,55.95,55.88,55.89,12700.0,40.9917,40.9917,40.9405,40.9478,12700.0
2011-11-28 13:50:00,55.88,55.89,55.77,55.77,26900.0,40.9405,40.9478,40.8599,40.8599,26900.0
2011-11-28 14:00:00,55.77,55.81,55.72,55.76,47900.0,40.8599,40.8892,40.8232,40.8525,47900.0
2011-11-28 14:10:00,55.75,55.76,55.7,55.7,20000.0,40.8452,40.8525,40.8086,40.8086,20000.0
2011-11-28 14:20:00,55.7,55.73,55.64,55.67,28400.0,40.8086,40.8306,40.7646,40.7866,28400.0
2011-11-28 14:30:00,55.67,55.72,55.66,55.69,23600.0,40.7866,40.8232,40.7793,40.8013,23600.0
2011-11-28 14:40:00,55.69,55.73,55.68,55.69,27400.0,40.8013,40.8306,40.7939,40.8013,27400.0
2011-11-28 14:50:00,55.68,55.68,55.6,55.61,33400.0,40.7939,40.7939,40.7353,40.7426,33400.0
2011-11-28 15:00:00,55.61,55.62,55.53,55.54,45100.0,40.7426,40.75,40.684,40.6914,45100.0
2011-11-28 15:10:00,55.53,55.55,55.5,55.55,46500.0,40.684,40.6987,40.6621,40.6987,46500.0
2011-11-28 15:20:00,55.55,55.6,55.52,55.59,44100.0,40.6987,40.7353,40.6767,40.728,44100.0
2011-11-28 15:30:00,55.58,55.6,55.56,55.56,60200.0,40.7207,40.7353,40.706,40.706,60200.0
2011-11-28 15:40:00,55.56,55.57,55.4,55.42,131800.0,40.706,40.7133,40.5888,40.6034,131800.0
2011-11-28 15:50:00,55.42,55.64,55.38,55.63,215600.0,40.6034,40.7646,40.5741,40.7573,215600.0
2011-11-29 09:30:00,55.59,56.05,55.59,55.92,33600.0,40.728,41.065,40.728,40.9698,33600.0
2011-11-29 09:40:00,55.91,56.07,55.91,55.95,29700.0,40.9624,41.0797,40.9624,40.9917,29700.0
2011-11-29 09:50:00,55.94,56.0,55.85,55.98,38600.0,40.9844,41.0284,40.9185,41.0137,38600.0
2011-11-29 10:00:00,56.0,56.09,55.92,56.09,49500.0,41.0284,41.0943,40.9698,41.0943,49500.0
2011-11-29 10:10:00,56.1,56.14,55.95,55.98,27500.0,41.1016,41.131,40.9917,41.0137,27500.0
2011-11-29 10:20:00,55.99,56.07,55.92,55.92,45500.0,41.0211,41.0797,40.9698,40.9698,45500.0
2011-11-29 10:30:00,55.93,56.01,55.93,56.0,17600.0,40.9771,41.0357,40.9771,41.0284,17600.0
2011-11-29 10:40:00,56.01,56.01,55.87,55.91,42600.0,41.0357,41.0357,40.9331,40.9624,42600.0
2011-11-29 10:50:00,55.91,55.93,55.8,55.8,45700.0,40.9624,40.9771,40.8818,40.8818,45700.0
2011-11-29 11:00:00,55.79,55.92,55.77,55.89,21100.0,40.8745,40.9698,40.8599,40.9478,21100.0
2011-11-29 11:10:00,55.92,55.96,55.87,55.94,21200.0,40.9698,40.9991,40.9331,40.9844,21200.0
2011-11-29 11:20:00,55.94,56.0,55.92,55.95,17400.0,40.9844,41.0284,40.9698,40.9917,17400.0
2011-11-29 11:30:00,55.96,56.0,55.87,55.87,16800.0,40.9991,41.0284,40.9331,40.9331,16800.0
2011-11-29 11:40:00,55.88,55.92,55.84,55.88,16900.0,40.9405,40.9698,40.9112,40.9405,16900.0
2011-11-29 11:50:00,55.89,56.01,55.78,55.98,44600.0,40.9478,41.0357,40.8672,41.0137,44600.0
2011-11-29 12:00:00,55.99,56.04,55.94,56.01,31300.0,41.0211,41.0577,40.9844,41.0357,31300.0
2011-11-29 12:10:00,56.02,56.05,55.98,56.03,27800.0,41.043,41.065,41.0137,41.0504,27800.0
2011-11-29 12:20:00,56.04,56.04,56.0,56.02,19000.0,41.0577,41.0577,41.0284,41.043,19000.0
2011-11-29 12:30:00,56.04,56.08,56.01,56.08,21600.0,41.0577,41.087,41.0357,41.087,21600.0
2011-11-29 12:40:00,56.07,56.21,56.07,56.16,27200.0,41.0797,41.1822,41.0797,41.1456,27200.0
2011-11-29 12:50:00,56.16,56.17,56.13,56.16,20100.0,41.1456,41.1529,41.1236,41.1456,20100.0
2011-11-29 13:00:00,56.17,56.17,56.08,56.11,15700.0,41.1529,41.1529,41.087,41.109,15700.0
2011-11-29 13:10:00,56.09,56.18,56.09,56.16,19000.0,41.0943,41.1603,41.0943,41.1456,19000.0
2011-11-29 13:20:00,56.15,56.22,56.11,56.2,20200.0,41.1383,41.1896,41.109,41.1749,20200.0
2011-11-29 13:30:00,56.2,56.26,56.17,56.23,30000.0,41.1749,41.2189,41.1529,41.1969,30000.0
2011-11-29 13:40:00,56.22,56.24,56.18,56.19,18100.0,41.1896,41.2042,41.1603,41.1676,18100.0
2011-11-29 13:50:00,56.19,56.23,56.14,56.17,19700.0,41.1676,41.1969,41.131,41.1529,19700.0
2011-11-29 14:00:00,56.18,56.26,56.16,56.19,23800.0,41.1603,41.2189,41.1456,41.1676,23800.0
2011-11-29 14:10:00,56.18,56.23,56.14,56.18,27500.0,41.1603,41.1969,41.131,41.1603,27500.0
2011-11-29 14:20:00,56.17,56.19,56.09,56.11,24900.0,41.1529,41.1676,41.0943,41.109,24900.0
2011-11-29 14:30:00,56.11,56.19,56.11,56.14,22200.0,41.109,41.1676,41.109,41.131,22200.0
2011-11-29 14:40:00,56.14,56.24,56.14,56.2,21500.0,41.131,41.2042,41.131,41.1749,21500.0
2011-11-29 14:50:00,56.19,56.21,56.16,56.18,37200.0,41.1676,41.1822,41.1456,41.1603,37200.0
2011-11-29 15:00:00,56.17,56.25,56.16,56.18,47500.0,41.1529,41.2115,41.1456,41.1603,47500.0
2011-11-29 15:10:00,56.18,56.27,56.18,56.26,36200.0,41.1603,41.2262,41.1603,41.2189,36200.0
2011-11-29 15:20:00,56.25,56.26,56.19,56.2,24800.0,41.2115,41.2189,41.1676,41.1749,24800.0
2011-11-29 15:30:00,56.21,56.24,56.15,56.19,42000.0,41.1822,41.2042,41.1383,41.1676,42000.0
2011-11-29 15:40:00,56.19,56.29,56.17,56.26,96000.0,41.1676,41.2408,41.1529,41.2189,96000.0
2011-11-29 15:50:00,56.26,56.26,56.17,56.21,170500.0,41.2189,41.2189,41.1529,41.1822,170500.0
2011-11-30 09:30:00,57.21,57.28,56.95,57.28,60900.0,41.9149,41.9662,41.7244,41.9662,60900.0
2011-11-30 09:40:00,57.29,57.4,57.24,57.28,28400.0,41.9735,42.0541,41.9369,41.9662,28400.0
2011-11-30 09:50:00,57.29,57.34,57.22,57.34,22500.0,41.9735,42.0101,41.9222,42.0101,22500.0
2011-11-30 10:00:00,57.34,57.39,57.21,57.22,42800.0,42.0101,42.0468,41.9149,41.9222,42800.0
2011-11-30 10:10:00,57.22,57.27,57.21,57.24,17100.0,41.9222,41.9588,41.9149,41.9369,17100.0
2011-11-30 10:20:00,57.24,57.3,57.18,57.24,29600.0,41.9369,41.9808,41.8929,41.9369,29600.0
2011-11-30 10:30:00,57.22,57.3,57.21,57.3,14700.0,41.9222,41.9808,41.9149,41.9808,14700.0
2011-11-30 10:40:00,57.29,57.32,57.22,57.28,17300.0,41.9735,41.9955,41.9222,41.9662,17300.0
2011-11-30 10:50:00,57.28,57.3,57.24,57.29,21600.0,41.9662,41.9808,41.9369,41.9735,21600.0
2011-11-30 11:00:00,57.29,57.3,57.22,57.28,28500.0,41.9735,41.9808,41.9222,41.9662,28500.0
2011-11-30 11:10:00,57.27,57.27,57.2,57.23,26800.0,41.9588,41.9588,41.9076,41.9295,26800.0
2011-11-30 11:20:00,57.23,57.27,57.2,57.24,21200.0,41.9295,41.9588,41.9076,41.9369,21200.0
2011-11-30 11:30:00,57.26,57.3,57.24,57.28,21300.0,41.9515,41.9808,41.9369,41.9662,21300.0
2011-11-30 11:40:00,57.3,57.33,57.26,57.27,51000.0,41.9808,42.0028,41.9515,41.9588,51000.0
2011-11-30 11:50:00,57.28,57.3,57.25,57.3,25200.0,41.9662,41.9808,41.9442,41.9808,25200.0
2011-11-30 12:00:00,57.3,57.3,57.27,57.29,28300.0,41.9808,41.9808,41.9588,41.9735,28300.0
2011-11-30 12:10:00,57.29,57.3,57.28,57.3,29200.0,41.9735,41.9808,41.9662,41.9808,29200.0
2011-11-30 12:20:00,57.3,57.39,57.3,57.36,22900.0,41.9808,42.0468,41.9808,42.0248,22900.0
2011-11-30 12:30:00,57.36,57.42,57.36,57.41,22700.0,42.0248,42.0687,42.0248,42.0614,22700.0
2011-11-30 12:40:00,57.4,57.42,57.36,57.4,30200.0,42.0541,42.0687,42.0248,42.0541,30200.0
2011-11-30 12:50:00,57.41,57.42,57.37,57.39,12700.0,42.0614,42.0687,42.0321,42.0468,12700.0
2011-11-30 13:00:00,57.4,57.42,57.36,57.42,13800.0,42.0541,42.0687,42.0248,42.0687,13800.0
2011-11-30 13:10:00,57.41,57.43,57.4,57.42,8600.0,42.0614,42.0761,42.0541,42.0687,8600.0
2011-11-30 13:20:00,57.43,57.44,57.41,57.41,7400.0,42.0761,42.0834,42.0614,42.0614,7400.0
2011-11-30 13:30:00,57.42,57.44,57.41,57.42,10100.0,42.0687,42.0834,42.0614,42.0687,10100.0
2011-11-30 13:40:00,57.41,57.45,57.41,57.43,14100.0,42.0614,42.0907,42.0614,42.0761,14100.0
2011-11-30 13:50:00,57.43,57.47,57.42,57.45,21200.0,42.0761,42.1054,42.0687,42.0907,21200.0
2011-11-30 14:00:00,57.45,57.48,57.42,57.43,21800.0,42.0907,42.1127,42.0687,42.0761,21800.0
2011-11-30 14:10:00,57.41,57.46,57.41,57.43,15000.0,42.0614,42.098,42.0614,42.0761,15000.0
2011-11-30 14:20:00,57.43,57.45,57.42,57.43,16700.0,42.0761,42.0907,42.0687,42.0761,16700.0
2011-11-30 14:30:00,57.43,57.49,57.43,57.45,27200.0,42.0761,42.12,42.0761,42.0907,27200.0
2011-11-30 14:40:00,57.45,57.47,57.44,57.45,46500.0,42.0907,42.1054,42.0834,42.0907,46500.0
2011-11-30 14:50:00,57.46,57.48,57.44,57.48,46500.0,42.098,42.1127,42.0834,42.1127,46500.0
2011-11-30 15:00:00,57.48,57.52,57.45,57.52,55500.0,42.1127,42.142,42.0907,42.142,55500.0
2011-11-30 15:10:00,57.52,57.54,57.46,57.47,32100.0,42.142,42.1567,42.098,42.1054,32100.0
2011-11-30 15:20:00,57.47,57.49,57.46,57.48,32200.0,42.1054,42.12,42.098,42.1127,32200.0
2011-11-30 15:30:00,57.48,57.49,57.46,57.48,38100.0,42.1127,42.12,42.098,42.1127,38100.0
2011-11-30 15:40:00,57.47,57.61,57.47,57.59,87900.0,42.1054,42.2079,42.1054,42.1933,87900.0
2011-11-30 15:50:00,57.59,57.72,57.59,57.68,145800.0,42.1933,42.2885,42.1933,42.2592,145800.0
2011-12-01 09:30:00,57.68,57.71,57.5,57.63,31800.0,42.2592,42.2812,42.1274,42.2226,31800.0
2011-12-01 09:40:00,57.63,57.79,57.63,57.79,10400.0,42.2226,42.3398,42.2226,42.3398,10400.0
2011-12-01 09:50:00,57.75,57.88,57.75,57.82,11000.0,42.3105,42.4058,42.3105,42.3618,11000.0
2011-12-01 10:00:00,57.82,57.91,57.8,57.9,24300.0,42.3618,42.4277,42.3471,42.4204,24300.0
2011-12-01 10:10:00,57.91,57.91,57.86,57.9,6800.0,42.4277,42.4277,42.3911,42.4204,6800.0
2011-12-01 10:20:00,57.91,58.0,57.9,58.0,26200.0,42.4277,42.4937,42.4204,42.4937,26200.0
2011-12-01 10:30:00,57.99,58.0,57.91,57.92,28000.0,42.4864,42.4937,42.4277,42.4351,28000.0
2011-12-01 10:40:00,57.94,57.99,57.9,57.96,39900.0,42.4497,42.4864,42.4204,42.4644,39900.0
2011-12-01 10:50:00,57.95,58.0,57.94,58.0,16200.0,42.457,42.4937,42.4497,42.4937,16200.0
2011-12-01 11:00:00,58.0,58.0,57.95,57.95,7900.0,42.4937,42.4937,42.457,42.457,7900.0
2011-12-01 11:10:00,57.95,58.0,57.93,57.95,18600.0,42.457,42.4937,42.4424,42.457,18600.0
2011-12-01 11:20:00,57.95,58.04,57.95,58.01,16100.0,42.457,42.523,42.457,42.501,16100.0
2011-12-01 11:30:00,58.0,58.02,57.89,57.93,12900.0,42.4937,42.5083,42.4131,42.4424,12900.0
2011-12-01 11:40:00,57.93,57.98,57.91,57.92,6900.0,42.4424,42.479,42.4277,42.4351,6900.0
2011-12-01 11:50:00,57.93,58.01,57.93,57.98,9300.0,42.4424,42.501,42.4424,42.479,9300.0
2011-12-01 12:00:00,57.98,58.04,57.96,57.99,16700.0,42.479,42.523,42.4644,42.4864,16700.0
2011-12-01 12:10:00,58.0,58.0,57.95,57.98,9300.0,42.4937,42.4937,42.457,42.479,9300.0
2011-12-01 12:20:00,57.98,58.02,57.95,57.95,5900.0,42.479,42.5083,42.457,42.457,5900.0
2011-12-01 12:30:00,57.95,58.03,57.95,58.01,11700.0,42.457,42.5157,42.457,42.501,11700.0
2011-12-01 12:40:00,58.01,58.02,57.98,57.98,6100.0,42.501,42.5083,42.479,42.479,6100.0
2011-12-01 12:50:00,57.99,58.0,57.93,57.94,15100.0,42.4864,42.4937,42.4424,42.4497,15100.0
2011-12-01 13:00:00,57.94,57.96,57.9,57.9,8100.0,42.4497,42.4644,42.4204,42.4204,8100.0
2011-12-01 13:10:00,57.91,57.94,57.9,57.93,7500.0,42.4277,42.4497,42.4204,42.4424,7500.0
2011-12-01 13:20:00,57.92,57.96,57.91,57.94,14600.0,42.4351,42.4644,42.4277,42.4497,14600.0
2011-12-01 13:30:00,57.94,58.0,57.92,57.96,19400.0,42.4497,42.4937,42.4351,42.4644,19400.0
2011-12-01 13:40:00,57.96,58.0,57.93,57.98,27100.0,42.4644,42.4937,42.4424,42.479,27100.0
2011-12-01 13:50:00,57.97,57.99,57.95,57.97,10300.0,42.4717,42.4864,42.457,42.4717,10300.0
2011-12-01 14:00:00,57.98,58.02,57.94,58.01,16600.0,42.479,42.5083,42.4497,42.501,16600.0
2011-12-01 14:10:00,58.02,58.03,57.95,57.96,8600.0,42.5083,42.5157,42.457,42.4644,8600.0
2011-12-01 14:20:00,57.96,58.0,57.95,57.96,5700.0,42.4644,42.4937,42.457,42.4644,5700.0
2011-12-01 14:30:00,57.96,58.0,57.93,57.97,11200.0,42.4644,42.4937,42.4424,42.4717,11200.0
2011-12-01 14:40:00,57.97,58.04,57.94,57.99,18200.0,42.4717,42.523,42.4497,42.4864,18200.0
2011-12-01 14:50:00,57.99,58.02,57.96,57.97,14700.0,42.4864,42.5083,42.4644,42.4717,14700.0
2011-12-01 15:00:00,57.96,57.98,57.89,57.89,16000.0,42.4644,42.479,42.4131,42.4131,16000.0
2011-12-01 15:10:00,57.88,57.89,57.85,57.87,16300.0,42.4058,42.4131,42.3838,42.3984,16300.0
2011-12-01 15:20:00,57.86,57.9,57.83,57.87,19600.0,42.3911,42.4204,42.3691,42.3984,19600.0
2011-12-01 15:30:00,57.88,57.89,57.8,57.82,31100.0,42.4058,42.4131,42.3471,42.3618,31100.0
2011-12-01 15:40:00,57.81,57.82,57.69,57.71,54200.0,42.3545,42.3618,42.2666,42.2812,54200.0
2011-12-01 15:50:00,57.72,57.82,57.7,57.78,71700.0,42.2885,42.3618,42.2739,42.3325,71700.0
2011-12-02 09:30:00,57.97,58.14,57.9,58.11,38600.0,42.4717,42.5962,42.4204,42.5743,38600.0
2011-12-02 09:40:00,58.07,58.19,58.0,58.04,41500.0,42.545,42.6329,42.4937,42.523,41500.0
2011-12-02 09:50:00,58.05,58.09,57.9,58.04,30300.0,42.5303,42.5596,42.4204,42.523,30300.0
2011-12-02 10:00:00,58.05,58.08,58.0,58.04,20000.0,42.5303,42.5523,42.4937,42.523,20000.0
2011-12-02 10:10:00,58.05,58.09,57.99,58.02,17300.0,42.5303,42.5596,42.4864,42.5083,17300.0
2011-12-02 10:20:00,58.02,58.04,58.0,58.0,20300.0,42.5083,42.523,42.4937,42.4937,20300.0
2011-12-02 10:30:00,58.02,58.06,57.99,58.01,17700.0,42.5083,42.5376,42.4864,42.501,17700.0
2011-12-02 10:40:00,58.0,58.03,57.98,57.99,14200.0,42.4937,42.5157,42.479,42.4864,14200.0
2011-12-02 10:50:00,58.0,58.02,57.97,58.0,28500.0,42.4937,42.5083,42.4717,42.4937,28500.0
2011-12-02 11:00:00,58.0,58.03,57.88,57.98,20200.0,42.4937,42.5157,42.4058,42.479,20200.0
2011-12-02 11:10:00,57.98,58.01,57.88,57.94,40300.0,42.479,42.501,42.4058,42.4497,40300.0
2011-12-02 11:20:00,57.93,57.97,57.9,57.95,23700.0,42.4424,42.4717,42.4204,42.457,23700.0
2011-12-02 11:30:00,57.95,58.06,57.95,58.06,34900.0,42.457,42.5376,42.457,42.5376,34900.0
2011-12-02 11:40:00,58.04,58.05,57.93,57.93,15100.0,42.523,42.5303,42.4424,42.4424,15100.0
2011-12-02 11:50:00,57.92,57.93,57.89,57.91,15900.0,42.4351,42.4424,42.4131,42.4277,15900.0
2011-12-02 12:00:00,57.92,57.93,57.86,57.92,33000.0,42.4351,42.4424,42.3911,42.4351,33000.0
2011-12-02 12:10:00,57.9,57.92,57.87,57.91,23400.0,42.4204,42.4351,42.3984,42.4277,23400.0
2011-12-02 12:20:00,57.9,57.9,57.84,57.85,19700.0,42.4204,42.4204,42.3765,42.3838,19700.0
2011-12-02 12:30:00,57.86,57.87,57.84,57.87,13600.0,42.3911,42.3984,42.3765,42.3984,13600.0
2011-12-02 12:40:00,57.9,57.98,57.87,57.94,20000.0,42.4204,42.479,42.3984,42.4497,20000.0
2011-12-02 12:50:00,57.94,57.97,57.92,57.93,11900.0,42.4497,42.4717,42.4351,42.4424,11900.0
2011-12-02 13:00:00,57.92,57.94,57.9,57.91,18500.0,42.4351,42.4497,42.4204,42.4277,18500.0
2011-12-02 13:10:00,57.92,57.93,57.9,57.91,14000.0,42.4351,42.4424,42.4204,42.4277,14000.0
2011-12-02 13:20:00,57.91,57.94,57.87,57.89,23000.0,42.4277,42.4497,42.3984,42.4131,23000.0
2011-12-02 13:30:00,57.9,57.9,57.85,57.86,12000.0,42.4204,42.4204,42.3838,42.3911,12000.0
2011-12-02 13:40:00,57.86,57.89,57.79,57.85,25200.0,42.3911,42.4131,42.3398,42.3838,25200.0
2011-12-02 13:50:00,57.86,57.92,57.84,57.88,28100.0,42.3911,42.4351,42.3765,42.4058,28100.0
2011-12-02 14:00:00,57.87,57.87,57.79,57.85,56100.0,42.3984,42.3984,42.3398,42.3838,56100.0
2011-12-02 14:10:00,57.87,57.9,57.84,57.85,11800.0,42.3984,42.4204,42.3765,42.3838,11800.0
2011-12-02 14:20:00,57.85,57.9,57.84,57.89,17400.0,42.3838,42.4204,42.3765,42.4131,17400.0
2011-12-02 14:30:00,57.87,57.92,57.82,57.9,40000.0,42.3984,42.4351,42.3618,42.4204,40000.0
2011-12-02 14:40:00,57.91,57.91,57.84,57.9,28600.0,42.4277,42.4277,42.3765,42.4204,28600.0
2011-12-02 14:50:00,57.9,57.92,57.89,57.92,16200.0,42.4204,42.4351,42.4131,42.4351,16200.0
2011-12-02 15:00:00,57.92,57.96,57.91,57.92,14900.0,42.4351,42.4644,42.4277,42.4351,14900.0
2011-12-02 15:10:00,57.92,58.0,57.92,57.97,21800.0,42.4351,42.4937,42.4351,42.4717,21800.0
2011-12-02 15:20:00,57.98,57.98,57.89,57.92,31900.0,42.479,42.479,42.4131,42.4351,31900.0
2011-12-02 15:30:00,57.91,57.97,57.89,57.92,36900.0,42.4277,42.4717,42.4131,42.4351,36900.0
2011-12-02 15:40:00,57.92,57.93,57.85,57.87,91900.0,42.4351,42.4424,42.3838,42.3984,91900.0
2011-12-02 15:50:00,57.88,57.92,57.84,57.85,133200.0,42.4058,42.4351,42.3765,42.3838,133200.0
2011-12-05 09:30:00,58.61,58.68,58.32,58.5,36400.0,42.9406,42.9919,42.7281,42.86,36400.0
2011-12-05 09:40:00,58.46,58.65,58.39,58.62,14100.0,42.8307,42.9699,42.7794,42.9479,14100.0
2011-12-05 09:50:00,58.62,58.65,58.47,58.47,13000.0,42.9479,42.9699,42.838,42.838,13000.0
2011-12-05 10:00:00,58.48,58.54,58.37,58.51,17000.0,42.8454,42.8893,42.7648,42.8673,17000.0
2011-12-05 10:10:00,58.53,58.59,58.49,58.56,15600.0,42.882,42.9259,42.8527,42.904,15600.0
2011-12-05 10:20:00,58.55,58.67,58.54,58.62,34500.0,42.8966,42.9846,42.8893,42.9479,34500.0
2011-12-05 10:30:00,58.61,58.64,58.53,58.55,11900.0,42.9406,42.9626,42.882,42.8966,11900.0
2011-12-05 10:40:00,58.56,58.61,58.52,58.58,21800.0,42.904,42.9406,42.8747,42.9186,21800.0
2011-12-05 10:50:00,58.59,58.64,58.51,58.52,23600.0,42.9259,42.9626,42.8673,42.8747,23600.0
2011-12-05 11:00:00,58.52,58.63,58.52,58.61,28600.0,42.8747,42.9552,42.8747,42.9406,28600.0
2011-12-05 11:10:00,58.6,58.62,58.56,58.59,13700.0,42.9333,42.9479,42.904,42.9259,13700.0
2011-12-05 11:20:00,58.6,58.6,58.52,58.57,13000.0,42.9333,42.9333,42.8747,42.9113,13000.0
2011-12-05 11:30:00,58.57,58.64,58.56,58.63,24800.0,42.9113,42.9626,42.904,42.9552,24800.0
2011-12-05 11:40:00,58.64,58.76,58.63,58.76,19900.0,42.9626,43.0505,42.9552,43.0505,19900.0
2011-12-05 11:50:00,58.76,58.76,58.71,58.74,10100.0,43.0505,43.0505,43.0139,43.0358,10100.0
2011-12-05 12:00:00,58.73,58.79,58.73,58.78,16800.0,43.0285,43.0725,43.0285,43.0651,16800.0
2011-12-05 12:10:00,58.78,58.79,58.73,58.73,12000.0,43.0651,43.0725,43.0285,43.0285,12000.0
2011-12-05 12:20:00,58.74,58.78,58.71,58.77,27900.0,43.0358,43.0651,43.0139,43.0578,27900.0
2011-12-05 12:30:00,58.76,58.8,58.72,58.73,41900.0,43.0505,43.0798,43.0212,43.0285,41900.0
2011-12-05 12:40:00,58.72,58.77,58.71,58.73,11900.0,43.0212,43.0578,43.0139,43.0285,11900.0
2011-12-05 12:50:00,58.75,58.75,58.69,58.69,12000.0,43.0432,43.0432,42.9992,42.9992,12000.0
2011-12-05 13:00:00,58.7,58.71,58.68,58.68,8600.0,43.0065,43.0139,42.9919,42.9919,8600.0
2011-12-05 13:10:00,58.68,58.69,58.6,58.6,9600.0,42.9919,42.9992,42.9333,42.9333,9600.0
2011-12-05 13:20:00,58.59,58.61,58.58,58.6,13300.0,42.9259,42.9406,42.9186,42.9333,13300.0
2011-12-05 13:30:00,58.6,58.63,58.57,58.58,35900.0,42.9333,42.9552,42.9113,42.9186,35900.0
2011-12-05 13:40:00,58.58,58.59,58.36,58.36,36000.0,42.9186,42.9259,42.7574,42.7574,36000.0
2011-12-05 13:50:00,58.38,58.5,58.38,58.4,24300.0,42.7721,42.86,42.7721,42.7867,24300.0
2011-12-05 14:00:00,58.4,58.44,58.36,58.44,18300.0,42.7867,42.816,42.7574,42.816,18300.0
2011-12-05 14:10:00,58.44,58.45,58.3,58.33,14900.0,42.816,42.8234,42.7135,42.7355,14900.0
2011-12-05 14:20:00,58.36,58.36,58.25,58.32,12900.0,42.7574,42.7574,42.6768,42.7281,12900.0
2011-12-05 14:30:00,58.32,58.32,58.26,58.31,15000.0,42.7281,42.7281,42.6842,42.7208,15000.0
2011-12-05 14:40:00,58.32,58.39,58.28,58.31,17200.0,42.7281,42.7794,42.6988,42.7208,17200.0
2011-12-05 14:50:00,58.3,58.33,58.27,58.3,18500.0,42.7135,42.7355,42.6915,42.7135,18500.0
2011-12-05 15:00:00,58.3,58.41,58.19,58.24,45000.0,42.7135,42.7941,42.6329,42.6695,45000.0
2011-12-05 15:10:00,58.23,58.25,58.18,58.21,35700.0,42.6622,42.6768,42.6256,42.6475,35700.0
2011-12-05 15:20:00,58.21,58.28,58.16,58.23,39900.0,42.6475,42.6988,42.6109,42.6622,39900.0
2011-12-05 15:30:00,58.21,58.29,58.18,58.2,30300.0,42.6475,42.7061,42.6256,42.6402,30300.0
2011-12-05 15:40:00,58.2,58.35,58.13,58.32,37200.0,42.6402,42.7501,42.5889,42.7281,37200.0
2011-12-05 15:50:00,58.33,58.47,58.29,58.47,79000.0,42.7355,42.838,42.7061,42.838,79000.0
2011-12-06 09:30:00,58.64,58.67,58.33,58.49,28000.0,42.9626,42.9846,42.7355,42.8527,28000.0
2011-12-06 09:40:00,58.51,58.56,58.34,58.37,17000.0,42.8673,42.904,42.7428,42.7648,17000.0
2011-12-06 09:50:00,58.36,58.4,58.24,58.27,18200.0,42.7574,42.7867,42.6695,42.6915,18200.0
2011-12-06 10:00:00,58.28,58.43,58.28,58.41,13300.0,42.6988,42.8087,42.6988,42.7941,13300.0
2011-12-06 10:10:00,58.41,58.52,58.35,58.49,9500.0,42.7941,42.8747,42.7501,42.8527,9500.0
2011-12-06 10:20:00,58.5,58.52,58.45,58.51,12200.0,42.86,42.8747,42.8234,42.8673,12200.0
2011-12-06 10:30:00,58.52,58.58,58.5,58.56,10000.0,42.8747,42.9186,42.86,42.904,10000.0
2011-12-06 10:40:00,58.56,58.58,58.49,58.51,8300.0,42.904,42.9186,42.8527,42.8673,8300.0
2011-12-06 10:50:00,58.52,58.55,58.46,58.46,9200.0,42.8747,42.8966,42.8307,42.8307,9200.0
2011-12-06 11:00:00,58.46,58.51,58.46,58.5,24300.0,42.8307,42.8673,42.8307,42.86,24300.0
2011-12-06 11:10:00,58.51,58.64,58.51,58.64,17700.0,42.8673,42.9626,42.8673,42.9626,17700.0
2011-12-06 11:20:00,58.63,58.7,58.63,58.69,14000.0,42.9552,43.0065,42.9552,42.9992,14000.0
2011-12-06 11:30:00,58.68,58.71,58.65,58.66,15900.0,42.9919,43.0139,42.9699,42.9772,15900.0
2011-12-06 11:40:00,58.66,58.74,58.66,58.74,18400.0,42.9772,43.0358,42.9772,43.0358,18400.0
2011-12-06 11:50:00,58.72,58.78,58.72,58.74,11400.0,43.0212,43.0651,43.0212,43.0358,11400.0
2011-12-06 12:00:00,58.74,58.75,58.67,58.68,8400.0,43.0358,43.0432,42.9846,42.9919,8400.0
2011-12-06 12:10:00,58.67,58.69,58.65,58.65,10800.0,42.9846,42.9992,42.9699,42.9699,10800.0
2011-12-06 12:20:00,58.65,58.67,58.63,58.64,6400.0,42.9699,42.9846,42.9552,42.9626,6400.0
2011-12-06 12:30:00,58.63,58.64,58.57,58.57,11300.0,42.9552,42.9626,42.9113,42.9113,11300.0
2011-12-06 12:40:00,58.58,58.58,58.55,58.56,5400.0,42.9186,42.9186,42.8966,42.904,5400.0
2011-12-06 12:50:00,58.56,58.56,58.5,58.51,6500.0,42.904,42.904,42.86,42.8673,6500.0
2011-12-06 13:00:00,58.51,58.56,58.51,58.55,9100.0,42.8673,42.904,42.8673,42.8966,9100.0
2011-12-06 13:10:00,58.56,58.66,58.53,58.64,14500.0,42.904,42.9772,42.882,42.9626,14500.0
2011-12-06 13:20:00,58.64,58.67,58.61,58.63,12700.0,42.9626,42.9846,42.9406,42.9552,12700.0
2011-12-06 13:30:00,58.64,58.64,58.62,58.64,6000.0,42.9626,42.9626,42.9479,42.9626,6000.0
2011-12-06 13:40:00,58.64,58.64,58.53,58.56,8300.0,42.9626,42.9626,42.882,42.904,8300.0
2011-12-06 13:50:00,58.56,58.59,58.52,58.54,10100.0,42.904,42.9259,42.8747,42.8893,10100.0
2011-12-06 14:00:00,58.54,58.55,58.47,58.49,11200.0,42.8893,42.8966,42.838,42.8527,11200.0
2011-12-06 14:10:00,58.49,58.53,58.47,58.51,13200.0,42.8527,42.882,42.838,42.8673,13200.0
2011-12-06 14:20:00,58.52,58.56,58.47,58.55,11500.0,42.8747,42.904,42.838,42.8966,11500.0
2011-12-06 14:30:00,58.55,58.69,58.53,58.67,30400.0,42.8966,42.9992,42.882,42.9846,30400.0
2011-12-06 14:40:00,58.67,58.76,58.67,58.74,16800.0,42.9846,43.0505,42.9846,43.0358,16800.0
2011-12-06 14:50:00,58.74,58.81,58.74,58.74,21100.0,43.0358,43.0871,43.0358,43.0358,21100.0
2011-12-06 15:00:00,58.75,58.77,58.7,58.7,16400.0,43.0432,43.0578,43.0065,43.0065,16400.0
2011-12-06 15:10:00,58.7,58.77,58.7,58.71,13700.0,43.0065,43.0578,43.0065,43.0139,13700.0
2011-12-06 15:20:00,58.71,58.73,58.65,58.65,17400.0,43.0139,43.0285,42.9699,42.9699,17400.0
2011-12-06 15:30:00,58.66,58.69,58.63,58.64,30900.0,42.9772,42.9992,42.9552,42.9626,30900.0
2011-12-06 15:40:00,58.63,58.66,58.59,58.59,28900.0,42.9552,42.9772,42.9259,42.9259,28900.0
2011-12-06 15:50:00,58.59,58.63,58.54,58.56,60800.0,42.9259,42.9552,42.8893,42.904,60800.0
2011-12-07 09:30:00,58.32,58.32,57.85,58.09,29200.0,42.7281,42.7281,42.3838,42.5596,29200.0
2011-12-07 09:40:00,58.05,58.15,57.99,58.01,16400.0,42.5303,42.6036,42.4864,42.501,16400.0
2011-12-07 09:50:00,58.01,58.09,57.99,58.03,28300.0,42.501,42.5596,42.4864,42.5157,28300.0
2011-12-07 10:00:00,58.03,58.04,57.93,57.97,20000.0,42.5157,42.523,42.4424,42.4717,20000.0
2011-12-07 10:10:00,57.96,58.02,57.91,57.97,21300.0,42.4644,42.5083,42.4277,42.4717,21300.0
2011-12-07 10:20:00,57.96,58.16,57.96,57.98,30900.0,42.4644,42.6109,42.4644,42.479,30900.0
2011-12-07 10:30:00,57.98,57.99,57.87,57.9,34900.0,42.479,42.4864,42.3984,42.4204,34900.0
2011-12-07 10:40:00,57.91,57.94,57.85,57.93,21300.0,42.4277,42.4497,42.3838,42.4424,21300.0
2011-12-07 10:50:00,57.92,57.95,57.86,57.95,15100.0,42.4351,42.457,42.3911,42.457,15100.0
2011-12-07 11:00:00,57.95,57.95,57.84,57.85,16400.0,42.457,42.457,42.3765,42.3838,16400.0
2011-12-07 11:10:00,57.85,57.89,57.82,57.82,13800.0,42.3838,42.4131,42.3618,42.3618,13800.0
2011-12-07 11:20:00,57.82,57.92,57.82,57.87,19800.0,42.3618,42.4351,42.3618,42.3984,19800.0
2011-12-07 11:30:00,57.87,57.89,57.8,57.86,16800.0,42.3984,42.4131,42.3471,42.3911,16800.0
2011-12-07 11:40:00,57.87,57.94,57.85,57.86,22700.0,42.3984,42.4497,42.3838,42.3911,22700.0
2011-12-07 11:50:00,57.88,57.94,57.85,57.93,15600.0,42.4058,42.4497,42.3838,42.4424,15600.0
2011-12-07 12:00:00,57.94,57.99,57.93,57.96,13300.0,42.4497,42.4864,42.4424,42.4644,13300.0
2011-12-07 12:10:00,57.97,58.0,57.93,57.99,12900.0,42.4717,42.4937,42.4424,42.4864,12900.0
2011-12-07 12:20:00,57.99,58.03,57.97,58.03,12900.0,42.4864,42.5157,42.4717,42.5157,12900.0
2011-12-07 12:30:00,58.02,58.02,57.96,57.97,11600.0,42.5083,42.5083,42.4644,42.4717,11600.0
2011-12-07 12:40:00,57.96,58.0,57.94,57.98,9100.0,42.4644,42.4937,42.4497,42.479,9100.0
2011-12-07 12:50:00,57.98,58.02,57.98,57.99,10700.0,42.479,42.5083,42.479,42.4864,10700.0
2011-12-07 13:00:00,57.99,58.04,57.94,57.96,11300.0,42.4864,42.523,42.4497,42.4644,11300.0
2011-12-07 13:10:00,57.96,58.08,57.96,58.08,9400.0,42.4644,42.5523,42.4644,42.5523,9400.0
2011-12-07 13:20:00,58.08,58.15,58.06,58.12,10300.0,42.5523,42.6036,42.5376,42.5816,10300.0
2011-12-07 13:30:00,58.12,58.12,58.05,58.1,12200.0,42.5816,42.5816,42.5303,42.5669,12200.0
2011-12-07 13:40:00,58.1,58.1,58.02,58.02,16300.0,42.5669,42.5669,42.5083,42.5083,16300.0
2011-12-07 13:50:00,58.02,58.03,57.98,58.0,12100.0,42.5083,42.5157,42.479,42.4937,12100.0
2011-12-07 14:00:00,57.99,58.12,57.99,58.1,13200.0,42.4864,42.5816,42.4864,42.5669,13200.0
2011-12-07 14:10:00,58.09,58.09,58.04,58.06,13300.0,42.5596,42.5596,42.523,42.5376,13300.0
2011-12-07 14:20:00,58.06,58.1,58.05,58.06,12700.0,42.5376,42.5669,42.5303,42.5376,12700.0
2011-12-07 14:30:00,58.06,58.11,58.05,58.1,15300.0,42.5376,42.5743,42.5303,42.5669,15300.0
2011-12-07 14:40:00,58.09,58.12,58.0,58.03,24800.0,42.5596,42.5816,42.4937,42.5157,24800.0
2011-12-07 14:50:00,58.02,58.03,57.97,58.0,16100.0,42.5083,42.5157,42.4717,42.4937,16100.0
2011-12-07 15:00:00,58.01,58.1,58.01,58.07,10900.0,42.501,42.5669,42.501,42.545,10900.0
2011-12-07 15:10:00,58.07,58.14,58.03,58.13,18700.0,42.545,42.5962,42.5157,42.5889,18700.0
2011-12-07 15:20:00,58.15,58.21,58.15,58.19,13600.0,42.6036,42.6475,42.6036,42.6329,13600.0
2011-12-07 15:30:00,58.19,58.32,58.13,58.3,29500.0,42.6329,42.7281,42.5889,42.7135,29500.0
2011-12-07 15:40:00,58.31,58.45,58.27,58.32,46900.0,42.7208,42.8234,42.6915,42.7281,46900.0
2011-12-07 15:50:00,58.31,58.34,58.2,58.22,88900.0,42.7208,42.7428,42.6402,42.6549,88900.0
2011-12-08 09:30:00,58.16,58.72,58.15,58.65,54300.0,42.6109,43.0212,42.6036,42.9699,54300.0
2011-12-08 09:40:00,58.66,58.79,58.64,58.7,32600.0,42.9772,43.0725,42.9626,43.0065,32600.0
2011-12-08 09:50:00,58.7,58.79,58.7,58.78,42300.0,43.0065,43.0725,43.0065,43.0651,42300.0
2011-12-08 10:00:00,58.74,58.83,58.74,58.81,28600.0,43.0358,43.1018,43.0358,43.0871,28600.0
2011-12-08 10:10:00,58.82,58.95,58.82,58.85,38100.0,43.0945,43.1897,43.0945,43.1164,38100.0
2011-12-08 10:20:00,58.87,58.99,58.87,58.97,28400.0,43.1311,43.219,43.1311,43.2043,28400.0
2011-12-08 10:30:00,58.94,58.98,58.93,58.94,10700.0,43.1824,43.2117,43.175,43.1824,10700.0
2011-12-08 10:40:00,58.95,58.99,58.93,58.97,8700.0,43.1897,43.219,43.175,43.2043,8700.0
2011-12-08 10:50:00,58.94,58.97,58.9,58.9,11000.0,43.1824,43.2043,43.1531,43.1531,11000.0
2011-12-08 11:00:00,58.9,58.91,58.79,58.79,10500.0,43.1531,43.1604,43.0725,43.0725,10500.0
2011-12-08 11:10:00,58.77,58.84,58.75,58.8,35400.0,43.0578,43.1091,43.0432,43.0798,35400.0
2011-12-08 11:20:00,58.83,58.89,58.8,58.81,10200.0,43.1018,43.1457,43.0798,43.0871,10200.0
2011-12-08 11:30:00,58.83,58.93,58.83,58.92,21000.0,43.1018,43.175,43.1018,43.1677,21000.0
2011-12-08 11:40:00,58.92,58.94,58.87,58.87,16400.0,43.1677,43.1824,43.1311,43.1311,16400.0
2011-12-08 11:50:00,58.85,58.99,58.83,58.96,11800.0,43.1164,43.219,43.1018,43.197,11800.0
2011-12-08 12:00:00,58.96,58.99,58.91,58.94,12700.0,43.197,43.219,43.1604,43.1824,12700.0
2011-12-08 12:10:00,58.94,58.94,58.9,58.92,5200.0,43.1824,43.1824,43.1531,43.1677,5200.0
2011-12-08 12:20:00,58.92,58.96,58.92,58.95,6800.0,43.1677,43.197,43.1677,43.1897,6800.0
2011-12-08 12:30:00,58.93,58.94,58.86,58.87,6400.0,43.175,43.1824,43.1238,43.1311,6400.0
2011-12-08 12:40:00,58.86,58.89,58.84,58.89,7800.0,43.1238,43.1457,43.1091,43.1457,7800.0
2011-12-08 12:50:00,58.9,58.95,58.9,58.9,4900.0,43.1531,43.1897,43.1531,43.1531,4900.0
2011-12-08 13:00:00,58.9,58.91,58.76,58.76,12000.0,43.1531,43.1604,43.0505,43.0505,12000.0
2011-12-08 13:10:00,58.77,58.78,58.66,58.72,21000.0,43.0578,43.0651,42.9772,43.0212,21000.0
2011-12-08 13:20:00,58.72,58.8,58.68,58.78,16800.0,43.0212,43.0798,42.9919,43.0651,16800.0
2011-12-08 13:30:00,58.8,58.8,58.76,58.77,7500.0,43.0798,43.0798,43.0505,43.0578,7500.0
2011-12-08 13:40:00,58.8,58.84,58.77,58.79,10400.0,43.0798,43.1091,43.0578,43.0725,10400.0
2011-12-08 13:50:00,58.78,58.86,58.78,58.85,9600.0,43.0651,43.1238,43.0651,43.1164,9600.0
2011-12-08 14:00:00,58.83,58.84,58.73,58.8,11700.0,43.1018,43.1091,43.0285,43.0798,11700.0
2011-12-08 14:10:00,58.8,58.88,58.8,58.88,9800.0,43.0798,43.1384,43.0798,43.1384,9800.0
2011-12-08 14:20:00,58.89,58.89,58.84,58.87,13300.0,43.1457,43.1457,43.1091,43.1311,13300.0
2011-12-08 14:30:00,58.88,58.91,58.82,58.88,7600.0,43.1384,43.1604,43.0945,43.1384,7600.0
2011-12-08 14:40:00,58.86,58.92,58.81,58.91,16000.0,43.1238,43.1677,43.0871,43.1604,16000.0
2011-12-08 14:50:00,58.91,58.91,58.79,58.81,8100.0,43.1604,43.1604,43.0725,43.0871,8100.0
2011-12-08 15:00:00,58.82,58.86,58.78,58.79,16200.0,43.0945,43.1238,43.0651,43.0725,16200.0
2011-12-08 15:10:00,58.8,58.92,58.8,58.9,28800.0,43.0798,43.1677,43.0798,43.1531,28800.0
2011-12-08 15:20:00,58.91,58.96,58.84,58.95,25200.0,43.1604,43.197,43.1091,43.1897,25200.0
2011-12-08 15:30:00,58.94,58.99,58.86,58.87,34700.0,43.1824,43.219,43.1238,43.1311,34700.0
2011-12-08 15:40:00,58.86,58.89,58.69,58.74,57800.0,43.1238,43.1457,42.9992,43.0358,57800.0
2011-12-08 15:50:00,58.74,58.76,58.61,58.69,104800.0,43.0358,43.0505,42.9406,42.9992,104800.0
2011-12-09 09:30:00,58.59,58.99,58.5,58.97,40000.0,42.9259,43.219,42.86,43.2043,40000.0
2011-12-09 09:40:00,58.97,58.97,58.84,58.9,22600.0,43.2043,43.2043,43.1091,43.1531,22600.0
2011-12-09 09:50:00,58.91,58.95,58.87,58.91,56500.0,43.1604,43.1897,43.1311,43.1604,56500.0
2011-12-09 10:00:00,58.91,58.96,58.88,58.94,39700.0,43.1604,43.197,43.1384,43.1824,39700.0
2011-12-09 10:10:00,58.95,58.97,58.93,58.96,37300.0,43.1897,43.2043,43.175,43.197,37300.0
2011-12-09 10:20:00,58.97,58.97,58.94,58.97,20300.0,43.2043,43.2043,43.1824,43.2043,20300.0
2011-12-09 10:30:00,58.96,58.99,58.94,58.98,28900.0,43.197,43.219,43.1824,43.2117,28900.0
2011-12-09 10:40:00,58.97,59.17,58.96,59.13,112500.0,43.2043,43.3509,43.197,43.3216,112500.0
2011-12-09 10:50:00,59.15,59.2,59.08,59.11,22400.0,43.3362,43.3729,43.2849,43.3069,22400.0
2011-12-09 11:00:00,59.12,59.19,59.11,59.18,14000.0,43.3142,43.3655,43.3069,43.3582,14000.0
2011-12-09 11:10:00,59.19,59.24,59.17,59.22,20700.0,43.3655,43.4022,43.3509,43.3875,20700.0
2011-12-09 11:20:00,59.24,59.32,59.23,59.29,15400.0,43.4022,43.4608,43.3948,43.4388,15400.0
2011-12-09 11:30:00,59.29,59.34,59.27,59.29,18500.0,43.4388,43.4754,43.4241,43.4388,18500.0
2011-12-09 11:40:00,59.3,59.33,59.27,59.32,26900.0,43.4461,43.4681,43.4241,43.4608,26900.0
2011-12-09 11:50:00,59.31,59.31,59.24,59.24,10500.0,43.4534,43.4534,43.4022,43.4022,10500.0
2011-12-09 12:00:00,59.24,59.26,59.21,59.26,15400.0,43.4022,43.4168,43.3802,43.4168,15400.0
2011-12-09 12:10:00,59.26,59.38,59.26,59.38,19000.0,43.4168,43.5047,43.4168,43.5047,19000.0
2011-12-09 12:20:00,59.38,59.46,59.38,59.43,26000.0,43.5047,43.5633,43.5047,43.5414,26000.0
2011-12-09 12:30:00,59.42,59.51,59.42,59.51,26700.0,43.534,43.6,43.534,43.6,26700.0
2011-12-09 12:40:00,59.51,59.55,59.46,59.46,17500.0,43.6,43.6293,43.5633,43.5633,17500.0
2011-12-09 12:50:00,59.46,59.47,59.43,59.45,18000.0,43.5633,43.5707,43.5414,43.556,18000.0
2011-12-09 13:00:00,59.45,59.47,59.4,59.44,8800.0,43.556,43.5707,43.5194,43.5487,8800.0
2011-12-09 13:10:00,59.43,59.45,59.37,59.4,23200.0,43.5414,43.556,43.4974,43.5194,23200.0
2011-12-09 13:20:00,59.4,59.44,59.39,59.39,20800.0,43.5194,43.5487,43.5121,43.5121,20800.0
2011-12-09 13:30:00,59.38,59.39,59.32,59.34,16600.0,43.5047,43.5121,43.4608,43.4754,16600.0
2011-12-09 13:40:00,59.35,59.41,59.32,59.4,11000.0,43.4828,43.5267,43.4608,43.5194,11000.0
2011-12-09 13:50:00,59.39,59.39,59.33,59.33,8400.0,43.5121,43.5121,43.4681,43.4681,8400.0
2011-12-09 14:00:00,59.33,59.38,59.32,59.37,11800.0,43.4681,43.5047,43.4608,43.4974,11800.0
2011-12-09 14:10:00,59.38,59.39,59.33,59.36,12000.0,43.5047,43.5121,43.4681,43.4901,12000.0
2011-12-09 14:20:00,59.36,59.43,59.32,59.42,18300.0,43.4901,43.5414,43.4608,43.534,18300.0
2011-12-09 14:30:00,59.41,59.45,59.41,59.44,17000.0,43.5267,43.556,43.5267,43.5487,17000.0
2011-12-09 14:40:00,59.42,59.53,59.42,59.51,16200.0,43.534,43.6146,43.534,43.6,16200.0
2011-12-09 14:50:00,59.51,59.57,59.5,59.55,27800.0,43.6,43.6439,43.5927,43.6293,27800.0
2011-12-09 15:00:00,59.54,59.55,59.46,59.48,27400.0,43.622,43.6293,43.5633,43.578,27400.0
2011-12-09 15:10:00,59.5,59.5,59.34,59.34,52400.0,43.5927,43.5927,43.4754,43.4754,52400.0
2011-12-09 15:20:00,59.34,59.36,59.31,59.32,42500.0,43.4754,43.4901,43.4534,43.4608,42500.0
2011-12-09 15:30:00,59.33,59.36,59.29,59.35,31200.0,43.4681,43.4901,43.4388,43.4828,31200.0
2011-12-09 15:40:00,59.35,59.41,59.22,59.27,68900.0,43.4828,43.5267,43.3875,43.4241,68900.0
2011-12-09 15:50:00,59.26,59.37,59.24,59.31,96000.0,43.4168,43.4974,43.4022,43.4534,96000.0
2011-12-12 09:30:00,59.22,59.28,59.03,59.08,24800.0,43.3875,43.4315,43.2483,43.2849,24800.0
2011-12-12 09:40:00,59.13,59.13,58.84,58.89,9900.0,43.3216,43.3216,43.1091,43.1457,9900.0
2011-12-12 09:50:00,58.89,59.06,58.84,58.85,22100.0,43.1457,43.2703,43.1091,43.1164,22100.0
2011-12-12 10:00:00,58.86,58.95,58.85,58.94,11600.0,43.1238,43.1897,43.1164,43.1824,11600.0
2011-12-12 10:10:00,58.93,58.94,58.89,58.92,12400.0,43.175,43.1824,43.1457,43.1677,12400.0
2011-12-12 10:20:00,58.93,58.93,58.82,58.86,9600.0,43.175,43.175,43.0945,43.1238,9600.0
2011-12-12 10:30:00,58.86,58.88,58.83,58.83,19500.0,43.1238,43.1384,43.1018,43.1018,19500.0
2011-12-12 10:40:00,58.82,58.86,58.81,58.84,16100.0,43.0945,43.1238,43.0871,43.1091,16100.0
2011-12-12 10:50:00,58.84,58.98,58.84,58.95,15900.0,43.1091,43.2117,43.1091,43.1897,15900.0
2011-12-12 11:00:00,58.94,59.05,58.92,58.99,22400.0,43.1824,43.263,43.1677,43.219,22400.0
2011-12-12 11:10:00,58.98,59.0,58.89,58.9,11700.0,43.2117,43.2263,43.1457,43.1531,11700.0
2011-12-12 11:20:00,58.88,58.98,58.88,58.95,28700.0,43.1384,43.2117,43.1384,43.1897,28700.0
2011-12-12 11:30:00,58.95,59.0,58.93,58.96,16900.0,43.1897,43.2263,43.175,43.197,16900.0
2011-12-12 11:40:00,58.97,59.0,58.91,58.91,22100.0,43.2043,43.2263,43.1604,43.1604,22100.0
2011-12-12 11:50:00,58.91,58.96,58.84,58.86,36200.0,43.1604,43.197,43.1091,43.1238,36200.0
2011-12-12 12:00:00,58.84,58.85,58.77,58.85,23600.0,43.1091,43.1164,43.0578,43.1164,23600.0
2011-12-12 12:10:00,58.85,58.92,58.84,58.85,29500.0,43.1164,43.1677,43.1091,43.1164,29500.0
2011-12-12 12:20:00,58.85,58.86,58.8,58.84,37700.0,43.1164,43.1238,43.0798,43.1091,37700.0
2011-12-12 12:30:00,58.83,58.88,58.81,58.85,34500.0,43.1018,43.1384,43.0871,43.1164,34500.0
2011-12-12 12:40:00,58.85,58.89,58.85,58.89,19000.0,43.1164,43.1457,43.1164,43.1457,19000.0
2011-12-12 12:50:00,58.89,58.91,58.85,58.86,18900.0,43.1457,43.1604,43.1164,43.1238,18900.0
2011-12-12 13:00:00,58.85,58.89,58.85,58.89,62800.0,43.1164,43.1457,43.1164,43.1457,62800.0
2011-12-12 13:10:00,58.89,58.91,58.85,58.88,13500.0,43.1457,43.1604,43.1164,43.1384,13500.0
2011-12-12 13:20:00,58.86,58.93,58.86,58.92,10700.0,43.1238,43.175,43.1238,43.1677,10700.0
2011-12-12 13:30:00,58.92,58.93,58.87,58.87,10900.0,43.1677,43.175,43.1311,43.1311,10900.0
2011-12-12 13:40:00,58.88,58.91,58.87,58.89,10400.0,43.1384,43.1604,43.1311,43.1457,10400.0
2011-12-12 13:50:00,58.88,58.9,58.83,58.9,15300.0,43.1384,43.1531,43.1018,43.1531,15300.0
2011-12-12 14:00:00,58.89,58.89,58.81,58.86,26100.0,43.1457,43.1457,43.0871,43.1238,26100.0
2011-12-12 14:10:00,58.86,58.94,58.82,58.93,15300.0,43.1238,43.1824,43.0945,43.175,15300.0
2011-12-12 14:20:00,58.94,59.0,58.92,58.92,11400.0,43.1824,43.2263,43.1677,43.1677,11400.0
2011-12-12 14:30:00,58.93,58.97,58.84,58.85,16800.0,43.175,43.2043,43.1091,43.1164,16800.0
2011-12-12 14:40:00,58.84,58.89,58.81,58.86,16700.0,43.1091,43.1457,43.0871,43.1238,16700.0
2011-12-12 14:50:00,58.85,58.97,58.85,58.94,18300.0,43.1164,43.2043,43.1164,43.1824,18300.0
2011-12-12 15:00:00,58.95,58.96,58.85,58.88,21300.0,43.1897,43.197,43.1164,43.1384,21300.0
2011-12-12 15:10:00,58.88,58.96,58.88,58.93,26300.0,43.1384,43.197,43.1384,43.175,26300.0
2011-12-12 15:20:00,58.93,58.99,58.87,58.97,40100.0,43.175,43.219,43.1311,43.2043,40100.0
2011-12-12 15:30:00,58.96,59.0,58.92,58.98,53500.0,43.197,43.2263,43.1677,43.2117,53500.0
2011-12-12 15:40:00,58.98,59.05,58.92,58.94,67800.0,43.2117,43.263,43.1677,43.1824,67800.0
2011-12-12 15:50:00,58.95,59.12,58.95,59.07,132800.0,43.1897,43.3142,43.1897,43.2776,132800.0
2011-12-13 09:30:00,59.3,59.64,59.28,59.6,35900.0,43.4461,43.6952,43.4315,43.6659,35900.0
2011-12-13 09:40:00,59.6,59.74,59.42,59.46,16200.0,43.6659,43.7685,43.534,43.5633,16200.0
2011-12-13 09:50:00,59.46,59.48,59.3,59.41,11500.0,43.5633,43.578,43.4461,43.5267,11500.0
2011-12-13 10:00:00,59.41,59.48,59.41,59.43,15100.0,43.5267,43.578,43.5267,43.5414,15100.0
2011-12-13 10:10:00,59.44,59.47,59.41,59.43,8000.0,43.5487,43.5707,43.5267,43.5414,8000.0
2011-12-13 10:20:00,59.43,59.44,59.31,59.32,16400.0,43.5414,43.5487,43.4534,43.4608,16400.0
2011-12-13 10:30:00,59.34,59.34,59.16,59.21,29400.0,43.4754,43.4754,43.3436,43.3802,29400.0
2011-12-13 10:40:00,59.2,59.26,59.16,59.18,12500.0,43.3729,43.4168,43.3436,43.3582,12500.0
2011-12-13 10:50:00,59.18,59.23,59.16,59.2,15300.0,43.3582,43.3948,43.3436,43.3729,15300.0
2011-12-13 11:00:00,59.19,59.21,59.11,59.12,15900.0,43.3655,43.3802,43.3069,43.3142,15900.0
2011-12-13 11:10:00,59.13,59.19,59.12,59.14,11800.0,43.3216,43.3655,43.3142,43.3289,11800.0
2011-12-13 11:20:00,59.14,59.16,59.1,59.11,8100.0,43.3289,43.3436,43.2996,43.3069,8100.0
2011-12-13 11:30:00,59.11,59.15,59.09,59.14,8800.0,43.3069,43.3362,43.2923,43.3289,8800.0
2011-12-13 11:40:00,59.14,59.21,59.12,59.2,10600.0,43.3289,43.3802,43.3142,43.3729,10600.0
2011-12-13 11:50:00,59.2,59.2,59.12,59.17,9200.0,43.3729,43.3729,43.3142,43.3509,9200.0
2011-12-13 12:00:00,59.16,59.24,59.15,59.24,8700.0,43.3436,43.4022,43.3362,43.4022,8700.0
2011-12-13 12:10:00,59.23,59.26,59.21,59.26,8800.0,43.3948,43.4168,43.3802,43.4168,8800.0
2011-12-13 12:20:00,59.26,59.27,59.22,59.23,11300.0,43.4168,43.4241,43.3875,43.3948,11300.0
2011-12-13 12:30:00,59.22,59.24,59.12,59.13,8800.0,43.3875,43.4022,43.3142,43.3216,8800.0
2011-12-13 12:40:00,59.13,59.22,59.13,59.22,9700.0,43.3216,43.3875,43.3216,43.3875,9700.0
2011-12-13 12:50:00,59.25,59.33,59.23,59.32,11500.0,43.4095,43.4681,43.3948,43.4608,11500.0
2011-12-13 13:00:00,59.32,59.33,59.27,59.27,21000.0,43.4608,43.4681,43.4241,43.4241,21000.0
2011-12-13 13:10:00,59.27,59.36,59.27,59.32,18900.0,43.4241,43.4901,43.4241,43.4608,18900.0
2011-12-13 13:20:00,59.32,59.4,59.32,59.39,19100.0,43.4608,43.5194,43.4608,43.5121,19100.0
2011-12-13 13:30:00,59.38,59.38,59.3,59.3,12900.0,43.5047,43.5047,43.4461,43.4461,12900.0
2011-12-13 13:40:00,59.31,59.33,59.29,59.29,9000.0,43.4534,43.4681,43.4388,43.4388,9000.0
2011-12-13 13:50:00,59.3,59.3,59.22,59.22,4800.0,43.4461,43.4461,43.3875,43.3875,4800.0
2011-12-13 14:00:00,59.21,59.29,59.21,59.27,12000.0,43.3802,43.4388,43.3802,43.4241,12000.0
2011-12-13 14:10:00,59.25,59.25,59.09,59.1,21700.0,43.4095,43.4095,43.2923,43.2996,21700.0
2011-12-13 14:20:00,59.08,59.16,59.06,59.14,16400.0,43.2849,43.3436,43.2703,43.3289,16400.0
2011-12-13 14:30:00,59.13,59.17,58.96,58.97,16300.0,43.3216,43.3509,43.197,43.2043,16300.0
2011-12-13 14:40:00,58.97,59.03,58.94,58.99,21500.0,43.2043,43.2483,43.1824,43.219,21500.0
2011-12-13 14:50:00,58.99,59.07,58.99,59.01,18300.0,43.219,43.2776,43.219,43.2337,18300.0
2011-12-13 15:00:00,59.0,59.02,58.89,58.9,34100.0,43.2263,43.241,43.1457,43.1531,34100.0
2011-12-13 15:10:00,58.89,58.91,58.78,58.78,38900.0,43.1457,43.1604,43.0651,43.0651,38900.0
2011-12-13 15:20:00,58.8,58.82,58.64,58.7,48300.0,43.0798,43.0945,42.9626,43.0065,48300.0
2011-12-13 15:30:00,58.69,58.7,58.52,58.53,31800.0,42.9992,43.0065,42.8747,42.882,31800.0
2011-12-13 15:40:00,58.53,58.79,58.53,58.77,67300.0,42.882,43.0725,42.882,43.0578,67300.0
2011-12-13 15:50:00,58.77,58.82,58.63,58.75,90600.0,43.0578,43.0945,42.9552,43.0432,90600.0
2011-12-14 09:30:00,58.61,58.88,58.61,58.7,13700.0,42.9406,43.1384,42.9406,43.0065,13700.0
2011-12-14 09:40:00,58.75,58.8,58.51,58.54,14500.0,43.0432,43.0798,42.8673,42.8893,14500.0
2011-12-14 09:50:00,58.53,58.6,58.5,58.57,10900.0,42.882,42.9333,42.86,42.9113,10900.0
2011-12-14 10:00:00,58.57,58.62,58.55,58.61,16000.0,42.9113,42.9479,42.8966,42.9406,16000.0
2011-12-14 10:10:00,58.62,58.7,58.58,58.7,21900.0,42.9479,43.0065,42.9186,43.0065,21900.0
2011-12-14 10:20:00,58.7,58.73,58.64,58.67,15500.0,43.0065,43.0285,42.9626,42.9846,15500.0
2011-12-14 10:30:00,58.67,58.73,58.63,58.73,12900.0,42.9846,43.0285,42.9552,43.0285,12900.0
2011-12-14 10:40:00,58.71,58.71,58.62,58.66,8500.0,43.0139,43.0139,42.9479,42.9772,8500.0
2011-12-14 10:50:00,58.66,58.67,58.61,58.64,38600.0,42.9772,42.9846,42.9406,42.9626,38600.0
2011-12-14 11:00:00,58.65,58.67,58.62,58.62,42800.0,42.9699,42.9846,42.9479,42.9479,42800.0
2011-12-14 11:10:00,58.63,58.78,58.61,58.76,13200.0,42.9552,43.0651,42.9406,43.0505,13200.0
2011-12-14 11:20:00,58.76,58.78,58.73,58.77,15200.0,43.0505,43.0651,43.0285,43.0578,15200.0
2011-12-14 11:30:00,58.76,58.83,58.7,58.82,32200.0,43.0505,43.1018,43.0065,43.0945,32200.0
2011-12-14 11:40:00,58.82,58.89,58.82,58.87,10500.0,43.0945,43.1457,43.0945,43.1311,10500.0
2011-12-14 11:50:00,58.86,58.87,58.74,58.76,13800.0,43.1238,43.1311,43.0358,43.0505,13800.0
2011-12-14 12:00:00,58.75,58.77,58.73,58.77,14000.0,43.0432,43.0578,43.0285,43.0578,14000.0
2011-12-14 12:10:00,58.77,58.84,58.75,58.76,20700.0,43.0578,43.1091,43.0432,43.0505,20700.0
2011-12-14 12:20:00,58.76,58.76,58.72,58.74,9400.0,43.0505,43.0505,43.0212,43.0358,9400.0
2011-12-14 12:30:00,58.74,58.78,58.72,58.76,10300.0,43.0358,43.0651,43.0212,43.0505,10300.0
2011-12-14 12:40:00,58.76,58.78,58.72,58.73,9100.0,43.0505,43.0651,43.0212,43.0285,9100.0
2011-12-14 12:50:00,58.74,58.74,58.67,58.72,28100.0,43.0358,43.0358,42.9846,43.0212,28100.0
2011-12-14 13:00:00,58.73,58.81,58.64,58.79,55500.0,43.0285,43.0871,42.9626,43.0725,55500.0
2011-12-14 13:10:00,58.79,58.82,58.77,58.79,20200.0,43.0725,43.0945,43.0578,43.0725,20200.0
2011-12-14 13:20:00,58.77,58.8,58.71,58.8,28900.0,43.0578,43.0798,43.0139,43.0798,28900.0
2011-12-14 13:30:00,58.8,58.88,58.79,58.88,11600.0,43.0798,43.1384,43.0725,43.1384,11600.0
2011-12-14 13:40:00,58.87,58.88,58.83,58.84,7900.0,43.1311,43.1384,43.1018,43.1091,7900.0
2011-12-14 13:50:00,58.84,58.86,58.82,58.85,12500.0,43.1091,43.1238,43.0945,43.1164,12500.0
2011-12-14 14:00:00,58.84,58.86,58.78,58.79,20200.0,43.1091,43.1238,43.0651,43.0725,20200.0
2011-12-14 14:10:00,58.79,58.81,58.74,58.79,23800.0,43.0725,43.0871,43.0358,43.0725,23800.0
2011-12-14 14:20:00,58.78,58.83,58.76,58.76,25000.0,43.0651,43.1018,43.0505,43.0505,25000.0
2011-12-14 14:30:00,58.76,58.76,58.59,58.59,22900.0,43.0505,43.0505,42.9259,42.9259,22900.0
2011-12-14 14:40:00,58.6,58.71,58.6,58.7,20700.0,42.9333,43.0139,42.9333,43.0065,20700.0
2011-12-14 14:50:00,58.7,58.72,58.62,58.71,22600.0,43.0065,43.0212,42.9479,43.0139,22600.0
2011-12-14 15:00:00,58.67,58.72,58.61,58.61,20500.0,42.9846,43.0212,42.9406,42.9406,20500.0
2011-12-14 15:10:00,58.61,58.82,58.61,58.72,36200.0,42.9406,43.0945,42.9406,43.0212,36200.0
2011-12-14 15:20:00,58.7,58.73,58.64,58.72,26700.0,43.0065,43.0285,42.9626,43.0212,26700.0
2011-12-14 15:30:00,58.73,58.77,58.66,58.76,52300.0,43.0285,43.0578,42.9772,43.0505,52300.0
2011-12-14 15:40:00,58.76,58.9,58.73,58.89,78900.0,43.0505,43.1531,43.0285,43.1457,78900.0
2011-12-14 15:50:00,58.89,58.94,58.82,58.84,152200.0,43.1457,43.1824,43.0945,43.1091,152200.0
2011-12-15 09:30:00,59.34,59.53,59.21,59.34,77200.0,43.4754,43.6146,43.3802,43.4754,77200.0
2011-12-15 09:40:00,59.35,59.43,59.35,59.4,72600.0,43.4828,43.5414,43.4828,43.5194,72600.0
2011-12-15 09:50:00,59.39,59.65,59.37,59.65,92500.0,43.5121,43.7026,43.4974,43.7026,92500.0
2011-12-15 10:00:00,59.68,59.72,59.38,59.4,82700.0,43.7245,43.7538,43.5047,43.5194,82700.0
2011-12-15 10:10:00,59.39,59.45,59.31,59.4,63500.0,43.5121,43.556,43.4534,43.5194,63500.0
2011-12-15 10:20:00,59.41,59.59,59.41,59.58,12700.0,43.5267,43.6586,43.5267,43.6513,12700.0
2011-12-15 10:30:00,59.58,59.67,59.5,59.64,41400.0,43.6513,43.7172,43.5927,43.6952,41400.0
2011-12-15 10:40:00,59.64,59.64,59.46,59.53,28500.0,43.6952,43.6952,43.5633,43.6146,28500.0
2011-12-15 10:50:00,59.52,59.58,59.49,59.53,29100.0,43.6073,43.6513,43.5853,43.6146,29100.0
2011-12-15 11:00:00,59.53,59.54,59.47,59.53,12000.0,43.6146,43.622,43.5707,43.6146,12000.0
2011-12-15 11:10:00,59.52,59.57,59.47,59.48,16200.0,43.6073,43.6439,43.5707,43.578,16200.0
2011-12-15 11:20:00,59.48,59.55,59.46,59.53,33000.0,43.578,43.6293,43.5633,43.6146,33000.0
2011-12-15 11:30:00,59.52,59.52,59.46,59.47,18400.0,43.6073,43.6073,43.5633,43.5707,18400.0
2011-12-15 11:40:00,59.46,59.5,59.46,59.49,12400.0,43.5633,43.5927,43.5633,43.5853,12400.0
2011-12-15 11:50:00,59.48,59.48,59.42,59.47,11600.0,43.578,43.578,43.534,43.5707,11600.0
2011-12-15 12:00:00,59.47,59.5,59.45,59.49,7900.0,43.5707,43.5927,43.556,43.5853,7900.0
2011-12-15 12:10:00,59.49,59.5,59.45,59.47,6700.0,43.5853,43.5927,43.556,43.5707,6700.0
2011-12-15 12:20:00,59.46,59.49,59.45,59.46,8400.0,43.5633,43.5853,43.556,43.5633,8400.0
2011-12-15 12:30:00,59.45,59.45,59.38,59.4,10700.0,43.556,43.556,43.5047,43.5194,10700.0
2011-12-15 12:40:00,59.4,59.42,59.36,59.41,7400.0,43.5194,43.534,43.4901,43.5267,7400.0
2011-12-15 12:50:00,59.41,59.41,59.32,59.35,9600.0,43.5267,43.5267,43.4608,43.4828,9600.0
2011-12-15 13:00:00,59.35,59.36,59.32,59.34,12100.0,43.4828,43.4901,43.4608,43.4754,12100.0
2011-12-15 13:10:00,59.34,59.36,59.27,59.36,10000.0,43.4754,43.4901,43.4241,43.4901,10000.0
2011-12-15 13:20:00,59.36,59.37,59.31,59.33,11100.0,43.4901,43.4974,43.4534,43.4681,11100.0
2011-12-15 13:30:00,59.32,59.34,59.2,59.24,15200.0,43.4608,43.4754,43.3729,43.4022,15200.0
2011-12-15 13:40:00,59.22,59.27,59.2,59.24,31000.0,43.3875,43.4241,43.3729,43.4022,31000.0
2011-12-15 13:50:00,59.24,59.26,59.23,59.25,15000.0,43.4022,43.4168,43.3948,43.4095,15000.0
2011-12-15 14:00:00,59.24,59.26,59.21,59.23,13200.0,43.4022,43.4168,43.3802,43.3948,13200.0
2011-12-15 14:10:00,59.24,59.25,59.21,59.22,13400.0,43.4022,43.4095,43.3802,43.3875,13400.0
2011-12-15 14:20:00,59.22,59.23,59.11,59.13,16600.0,43.3875,43.3948,43.3069,43.3216,16600.0
2011-12-15 14:30:00,59.13,59.19,59.13,59.17,19700.0,43.3216,43.3655,43.3216,43.3509,19700.0
2011-12-15 14:40:00,59.16,59.22,59.15,59.21,21300.0,43.3436,43.3875,43.3362,43.3802,21300.0
2011-12-15 14:50:00,59.2,59.27,59.17,59.22,19100.0,43.3729,43.4241,43.3509,43.3875,19100.0
2011-12-15 15:00:00,59.22,59.3,59.21,59.3,16400.0,43.3875,43.4461,43.3802,43.4461,16400.0
2011-12-15 15:10:00,59.29,59.39,59.29,59.39,15900.0,43.4388,43.5121,43.4388,43.5121,15900.0
2011-12-15 15:20:00,59.39,59.39,59.34,59.37,42500.0,43.5121,43.5121,43.4754,43.4974,42500.0
2011-12-15 15:30:00,59.37,59.39,59.29,59.34,57400.0,43.4974,43.5121,43.4388,43.4754,57400.0
2011-12-15 15:40:00,59.33,59.35,59.28,59.31,53700.0,43.4681,43.4828,43.4315,43.4534,53700.0
2011-12-15 15:50:00,59.3,59.31,59.23,59.3,110900.0,43.4461,43.4534,43.3948,43.4461,110900.0
2011-12-16 09:30:00,59.5,59.5,59.39,59.5,169800.0,43.5927,43.5927,43.5121,43.5927,169800.0
2011-12-16 09:40:00,59.48,59.53,59.46,59.47,14900.0,43.578,43.6146,43.5633,43.5707,14900.0
2011-12-16 09:50:00,59.47,59.48,59.39,59.44,65300.0,43.5707,43.578,43.5121,43.5487,65300.0
2011-12-16 10:00:00,59.43,59.61,59.43,59.59,37600.0,43.5414,43.6732,43.5414,43.6586,37600.0
2011-12-16 10:10:00,59.61,59.65,59.55,59.57,27100.0,43.6732,43.7026,43.6293,43.6439,27100.0
2011-12-16 10:20:00,59.57,59.61,59.54,59.58,9900.0,43.6439,43.6732,43.622,43.6513,9900.0
2011-12-16 10:30:00,59.58,59.63,59.58,59.61,16300.0,43.6513,43.6879,43.6513,43.6732,16300.0
2011-12-16 10:40:00,59.6,59.62,59.53,59.55,27900.0,43.6659,43.6806,43.6146,43.6293,27900.0
2011-12-16 10:50:00,59.55,59.58,59.49,59.55,27300.0,43.6293,43.6513,43.5853,43.6293,27300.0
2011-12-16 11:00:00,59.55,59.61,59.52,59.55,45100.0,43.6293,43.6732,43.6073,43.6293,45100.0
2011-12-16 11:10:00,59.55,59.56,59.48,59.48,15500.0,43.6293,43.6366,43.578,43.578,15500.0
2011-12-16 11:20:00,59.48,59.54,59.48,59.48,17100.0,43.578,43.622,43.578,43.578,17100.0
2011-12-16 11:30:00,59.49,59.53,59.47,59.48,20000.0,43.5853,43.6146,43.5707,43.578,20000.0
2011-12-16 11:40:00,59.47,59.49,59.45,59.45,8100.0,43.5707,43.5853,43.556,43.556,8100.0
2011-12-16 11:50:00,59.44,59.47,59.44,59.44,24100.0,43.5487,43.5707,43.5487,43.5487,24100.0
2011-12-16 12:00:00,59.45,59.45,59.34,59.37,9200.0,43.556,43.556,43.4754,43.4974,9200.0
2011-12-16 12:10:00,59.37,59.44,59.37,59.41,49900.0,43.4974,43.5487,43.4974,43.5267,49900.0
2011-12-16 12:20:00,59.4,59.4,59.33,59.34,15600.0,43.5194,43.5194,43.4681,43.4754,15600.0
2011-12-16 12:30:00,59.33,59.33,59.2,59.21,40400.0,43.4681,43.4681,43.3729,43.3802,40400.0
2011-12-16 12:40:00,59.22,59.25,59.17,59.23,23100.0,43.3875,43.4095,43.3509,43.3948,23100.0
2011-12-16 12:50:00,59.22,59.26,59.17,59.21,21100.0,43.3875,43.4168,43.3509,43.3802,21100.0
2011-12-16 13:00:00,59.2,59.28,59.2,59.22,22500.0,43.3729,43.4315,43.3729,43.3875,22500.0
2011-12-16 13:10:00,59.24,59.25,59.2,59.23,17400.0,43.4022,43.4095,43.3729,43.3948,17400.0
2011-12-16 13:20:00,59.26,59.26,59.18,59.19,62500.0,43.4168,43.4168,43.3582,43.3655,62500.0
2011-12-16 13:30:00,59.19,59.19,59.15,59.16,11100.0,43.3655,43.3655,43.3362,43.3436,11100.0
2011-12-16 13:40:00,59.14,59.18,59.1,59.18,10600.0,43.3289,43.3582,43.2996,43.3582,10600.0
2011-12-16 13:50:00,59.17,59.19,59.07,59.13,18600.0,43.3509,43.3655,43.2776,43.3216,18600.0
2011-12-16 14:00:00,59.13,59.17,59.07,59.07,92000.0,43.3216,43.3509,43.2776,43.2776,92000.0
2011-12-16 14:10:00,59.07,59.08,59.04,59.05,9600.0,43.2776,43.2849,43.2556,43.263,9600.0
2011-12-16 14:20:00,59.05,59.05,58.95,58.98,49400.0,43.263,43.263,43.1897,43.2117,49400.0
2011-12-16 14:30:00,58.98,59.09,58.96,59.07,19900.0,43.2117,43.2923,43.197,43.2776,19900.0
2011-12-16 14:40:00,59.08,59.24,59.07,59.24,25000.0,43.2849,43.4022,43.2776,43.4022,25000.0
2011-12-16 14:50:00,59.25,59.29,59.24,59.28,12500.0,43.4095,43.4388,43.4022,43.4315,12500.0
2011-12-16 15:00:00,59.28,59.31,59.27,59.29,15200.0,43.4315,43.4534,43.4241,43.4388,15200.0
2011-12-16 15:10:00,59.3,59.39,59.3,59.36,15300.0,43.4461,43.5121,43.4461,43.4901,15300.0
2011-12-16 15:20:00,59.35,59.35,59.25,59.28,19900.0,43.4828,43.4828,43.4095,43.4315,19900.0
2011-12-16 15:30:00,59.28,59.35,59.27,59.34,35800.0,43.4315,43.4828,43.4241,43.4754,35800.0
2011-12-16 15:40:00,59.34,59.36,59.25,59.28,45100.0,43.4754,43.4901,43.4095,43.4315,45100.0
2011-12-16 15:50:00,59.29,59.42,59.25,59.4,211600.0,43.4388,43.534,43.4095,43.5194,211600.0
2011-12-19 09:30:00,59.49,59.75,59.46,59.74,18600.0,43.5853,43.7758,43.5633,43.7685,18600.0
2011-12-19 09:40:00,59.75,59.92,59.73,59.92,25400.0,43.7758,43.9004,43.7612,43.9004,25400.0
2011-12-19 09:50:00,59.91,59.95,59.9,59.93,33100.0,43.893,43.9223,43.8857,43.9077,33100.0
2011-12-19 10:00:00,59.91,59.97,59.89,59.94,126100.0,43.893,43.937,43.8784,43.915,126100.0
2011-12-19 10:10:00,59.94,59.95,59.92,59.95,9000.0,43.915,43.9223,43.9004,43.9223,9000.0
2011-12-19 10:20:00,59.95,59.97,59.93,59.97,10000.0,43.9223,43.937,43.9077,43.937,10000.0
2011-12-19 10:30:00,59.97,59.99,59.94,59.97,30500.0,43.937,43.9517,43.915,43.937,30500.0
2011-12-19 10:40:00,59.96,59.98,59.92,59.96,36300.0,43.9297,43.9443,43.9004,43.9297,36300.0
2011-12-19 10:50:00,59.94,59.95,59.91,59.92,26500.0,43.915,43.9223,43.893,43.9004,26500.0
2011-12-19 11:00:00,59.93,59.95,59.87,59.89,26500.0,43.9077,43.9223,43.8637,43.8784,26500.0
2011-12-19 11:10:00,59.89,59.91,59.87,59.89,16800.0,43.8784,43.893,43.8637,43.8784,16800.0
2011-12-19 11:20:00,59.88,59.89,59.82,59.84,15900.0,43.8711,43.8784,43.8271,43.8418,15900.0
2011-12-19 11:30:00,59.85,59.85,59.77,59.78,11500.0,43.8491,43.8491,43.7905,43.7978,11500.0
2011-12-19 11:40:00,59.79,59.82,59.77,59.79,11000.0,43.8051,43.8271,43.7905,43.8051,11000.0
2011-12-19 11:50:00,59.78,59.82,59.78,59.81,10300.0,43.7978,43.8271,43.7978,43.8198,10300.0
2011-12-19 12:00:00,59.8,59.83,59.78,59.8,16800.0,43.8124,43.8344,43.7978,43.8124,16800.0
2011-12-19 12:10:00,59.8,59.82,59.79,59.8,30300.0,43.8124,43.8271,43.8051,43.8124,30300.0
2011-12-19 12:20:00,59.8,59.87,59.8,59.86,16300.0,43.8124,43.8637,43.8124,43.8564,16300.0
2011-12-19 12:30:00,59.85,59.9,59.81,59.83,16600.0,43.8491,43.8857,43.8198,43.8344,16600.0
2011-12-19 12:40:00,59.82,59.9,59.82,59.87,9900.0,43.8271,43.8857,43.8271,43.8637,9900.0
2011-12-19 12:50:00,59.87,59.88,59.83,59.84,7100.0,43.8637,43.8711,43.8344,43.8418,7100.0
2011-12-19 13:00:00,59.85,59.87,59.78,59.81,14900.0,43.8491,43.8637,43.7978,43.8198,14900.0
2011-12-19 13:10:00,59.8,59.92,59.79,59.85,31200.0,43.8124,43.9004,43.8051,43.8491,31200.0
2011-12-19 13:20:00,59.86,59.91,59.86,59.9,27900.0,43.8564,43.893,43.8564,43.8857,27900.0
2011-12-19 13:30:00,59.89,59.91,59.81,59.83,12000.0,43.8784,43.893,43.8198,43.8344,12000.0
2011-12-19 13:40:00,59.83,59.84,59.79,59.82,9700.0,43.8344,43.8418,43.8051,43.8271,9700.0
2011-12-19 13:50:00,59.84,59.91,59.83,59.87,8500.0,43.8418,43.893,43.8344,43.8637,8500.0
2011-12-19 14:00:00,59.86,59.89,59.84,59.87,11400.0,43.8564,43.8784,43.8418,43.8637,11400.0
2011-12-19 14:10:00,59.85,59.88,59.8,59.81,10600.0,43.8491,43.8711,43.8124,43.8198,10600.0
2011-12-19 14:20:00,59.82,59.88,59.81,59.87,11300.0,43.8271,43.8711,43.8198,43.8637,11300.0
2011-12-19 14:30:00,59.87,59.9,59.8,59.86,54600.0,43.8637,43.8857,43.8124,43.8564,54600.0
2011-12-19 14:40:00,59.86,59.87,59.82,59.85,20600.0,43.8564,43.8637,43.8271,43.8491,20600.0
2011-12-19 14:50:00,59.85,59.88,59.82,59.85,23800.0,43.8491,43.8711,43.8271,43.8491,23800.0
2011-12-19 15:00:00,59.85,59.89,59.75,59.75,57300.0,43.8491,43.8784,43.7758,43.7758,57300.0
2011-12-19 15:10:00,59.75,59.8,59.7,59.72,15300.0,43.7758,43.8124,43.7392,43.7538,15300.0
2011-12-19 15:20:00,59.71,59.71,59.54,59.57,38200.0,43.7465,43.7465,43.622,43.6439,38200.0
2011-12-19 15:30:00,59.57,59.62,59.55,59.59,32400.0,43.6439,43.6806,43.6293,43.6586,32400.0
2011-12-19 15:40:00,59.59,59.6,59.49,59.55,35700.0,43.6586,43.6659,43.5853,43.6293,35700.0
2011-12-19 15:50:00,59.57,59.63,59.51,59.61,84000.0,43.6439,43.6879,43.6,43.6732,84000.0
2011-12-20 09:30:00,59.91,59.91,59.73,59.86,36000.0,43.893,43.893,43.7612,43.8564,36000.0
2011-12-20 09:40:00,59.87,59.95,59.86,59.9,43100.0,43.8637,43.9223,43.8564,43.8857,43100.0
2011-12-20 09:50:00,59.86,60.0,59.86,59.99,56600.0,43.8564,43.959,43.8564,43.9517,56600.0
2011-12-20 10:00:00,59.99,60.11,59.97,59.99,89900.0,43.9517,44.0396,43.937,43.9517,89900.0
2011-12-20 10:10:00,60.0,60.07,59.99,59.99,15100.0,43.959,44.0103,43.9517,43.9517,15100.0
2011-12-20 10:20:00,60.0,60.03,59.9,59.9,21200.0,43.959,43.981,43.8857,43.8857,21200.0
2011-12-20 10:30:00,59.91,59.91,59.8,59.8,18200.0,43.893,43.893,43.8124,43.8124,18200.0
2011-12-20 10:40:00,59.82,59.82,59.72,59.72,23400.0,43.8271,43.8271,43.7538,43.7538,23400.0
2011-12-20 10:50:00,59.72,59.74,59.66,59.7,19600.0,43.7538,43.7685,43.7099,43.7392,19600.0
2011-12-20 11:00:00,59.72,59.72,59.58,59.58,23600.0,43.7538,43.7538,43.6513,43.6513,23600.0
2011-12-20 11:10:00,59.58,59.58,59.55,59.56,17500.0,43.6513,43.6513,43.6293,43.6366,17500.0
2011-12-20 11:20:00,59.56,59.59,59.55,59.57,9800.0,43.6366,43.6586,43.6293,43.6439,9800.0
2011-12-20 11:30:00,59.58,59.6,59.53,59.55,17300.0,43.6513,43.6659,43.6146,43.6293,17300.0
2011-12-20 11:40:00,59.54,59.55,59.52,59.54,4700.0,43.622,43.6293,43.6073,43.622,4700.0
2011-12-20 11:50:00,59.55,59.57,59.47,59.47,22500.0,43.6293,43.6439,43.5707,43.5707,22500.0
2011-12-20 12:00:00,59.46,59.51,59.42,59.51,15500.0,43.5633,43.6,43.534,43.6,15500.0
2011-12-20 12:10:00,59.5,59.52,59.48,59.5,12900.0,43.5927,43.6073,43.578,43.5927,12900.0
2011-12-20 12:20:00,59.5,59.52,59.49,59.52,32500.0,43.5927,43.6073,43.5853,43.6073,32500.0
2011-12-20 12:30:00,59.52,59.54,59.5,59.53,23700.0,43.6073,43.622,43.5927,43.6146,23700.0
2011-12-20 12:40:00,59.53,59.54,59.49,59.51,16900.0,43.6146,43.622,43.5853,43.6,16900.0
2011-12-20 12:50:00,59.51,59.54,59.48,59.51,32800.0,43.6,43.622,43.578,43.6,32800.0
2011-12-20 13:00:00,59.5,59.57,59.5,59.55,56100.0,43.5927,43.6439,43.5927,43.6293,56100.0
2011-12-20 13:10:00,59.55,59.59,59.54,59.57,17100.0,43.6293,43.6586,43.622,43.6439,17100.0
2011-12-20 13:20:00,59.58,59.6,59.56,59.56,11500.0,43.6513,43.6659,43.6366,43.6366,11500.0
2011-12-20 13:30:00,59.56,59.57,59.47,59.49,19900.0,43.6366,43.6439,43.5707,43.5853,19900.0
2011-12-20 13:40:00,59.49,59.5,59.49,59.5,5200.0,43.5853,43.5927,43.5853,43.5927,5200.0
2011-12-20 13:50:00,59.5,59.5,59.49,59.5,11600.0,43.5927,43.5927,43.5853,43.5927,11600.0
2011-12-20 14:00:00,59.5,59.5,59.49,59.5,21200.0,43.5927,43.5927,43.5853,43.5927,21200.0
2011-12-20 14:10:00,59.5,59.5,59.49,59.49,23200.0,43.5927,43.5927,43.5853,43.5853,23200.0
2011-12-20 14:20:00,59.5,59.5,59.48,59.49,29200.0,43.5927,43.5927,43.578,43.5853,29200.0
2011-12-20 14:30:00,59.5,59.64,59.49,59.63,31100.0,43.5927,43.6952,43.5853,43.6879,31100.0
2011-12-20 14:40:00,59.63,59.63,59.53,59.55,44400.0,43.6879,43.6879,43.6146,43.6293,44400.0
2011-12-20 14:50:00,59.57,59.61,59.55,59.55,15700.0,43.6439,43.6732,43.6293,43.6293,15700.0
2011-12-20 15:00:00,59.55,59.59,59.55,59.58,16000.0,43.6293,43.6586,43.6293,43.6513,16000.0
2011-12-20 15:10:00,59.59,59.62,59.57,59.59,31100.0,43.6586,43.6806,43.6439,43.6586,31100.0
2011-12-20 15:20:00,59.58,59.61,59.58,59.6,28700.0,43.6513,43.6732,43.6513,43.6659,28700.0
2011-12-20 15:30:00,59.61,59.61,59.53,59.58,51100.0,43.6732,43.6732,43.6146,43.6513,51100.0
2011-12-20 15:40:00,59.58,59.61,59.53,59.56,128700.0,43.6513,43.6732,43.6146,43.6366,128700.0
2011-12-20 15:50:00,59.56,59.59,59.54,59.56,142700.0,43.6366,43.6586,43.622,43.6366,142700.0
2011-12-21 09:30:00,60.46,60.56,60.25,60.38,69700.0,44.296,44.3693,44.1421,44.2374,69700.0
2011-12-21 09:40:00,60.36,60.45,60.33,60.35,73400.0,44.2227,44.2887,44.2008,44.2154,73400.0
2011-12-21 09:50:00,60.35,60.36,60.3,60.33,22700.0,44.2154,44.2227,44.1788,44.2008,22700.0
2011-12-21 10:00:00,60.31,60.34,60.22,60.27,75800.0,44.1861,44.2081,44.1202,44.1568,75800.0
2011-12-21 10:10:00,60.27,60.33,60.2,60.33,22700.0,44.1568,44.2008,44.1055,44.2008,22700.0
2011-12-21 10:20:00,60.34,60.35,60.26,60.29,45000.0,44.2081,44.2154,44.1495,44.1714,45000.0
2011-12-21 10:30:00,60.3,60.39,60.27,60.38,81400.0,44.1788,44.2447,44.1568,44.2374,81400.0
2011-12-21 10:40:00,60.38,60.56,60.38,60.52,108900.0,44.2374,44.3693,44.2374,44.34,108900.0
2011-12-21 10:50:00,60.52,60.52,60.45,60.5,69300.0,44.34,44.34,44.2887,44.3253,69300.0
2011-12-21 11:00:00,60.5,60.51,60.45,60.48,37300.0,44.3253,44.3326,44.2887,44.3106,37300.0
2011-12-21 11:10:00,60.49,60.51,60.47,60.48,22700.0,44.318,44.3326,44.3033,44.3106,22700.0
2011-12-21 11:20:00,60.48,60.52,60.48,60.5,34900.0,44.3106,44.34,44.3106,44.3253,34900.0
2011-12-21 11:30:00,60.5,60.53,60.49,60.52,28900.0,44.3253,44.3473,44.318,44.34,28900.0
2011-12-21 11:40:00,60.51,60.61,60.49,60.6,20200.0,44.3326,44.4059,44.318,44.3986,20200.0
2011-12-21 11:50:00,60.6,60.61,60.53,60.53,25600.0,44.3986,44.4059,44.3473,44.3473,25600.0
2011-12-21 12:00:00,60.53,60.53,60.42,60.5,38100.0,44.3473,44.3473,44.2667,44.3253,38100.0
2011-12-21 12:10:00,60.49,60.53,60.46,60.53,11800.0,44.318,44.3473,44.296,44.3473,11800.0
2011-12-21 12:20:00,60.52,60.52,60.35,60.35,21400.0,44.34,44.34,44.2154,44.2154,21400.0
2011-12-21 12:30:00,60.35,60.41,60.35,60.41,13600.0,44.2154,44.2594,44.2154,44.2594,13600.0
2011-12-21 12:40:00,60.41,60.42,60.35,60.35,11900.0,44.2594,44.2667,44.2154,44.2154,11900.0
2011-12-21 12:50:00,60.34,60.4,60.29,60.4,12100.0,44.2081,44.252,44.1714,44.252,12100.0
2011-12-21 13:00:00,60.4,60.51,60.4,60.51,10100.0,44.252,44.3326,44.252,44.3326,10100.0
2011-12-21 13:10:00,60.5,60.53,60.5,60.53,20800.0,44.3253,44.3473,44.3253,44.3473,20800.0
2011-12-21 13:20:00,60.53,60.53,60.45,60.46,22100.0,44.3473,44.3473,44.2887,44.296,22100.0
2011-12-21 13:30:00,60.46,60.55,60.45,60.53,39800.0,44.296,44.3619,44.2887,44.3473,39800.0
2011-12-21 13:40:00,60.53,60.54,60.49,60.51,29700.0,44.3473,44.3546,44.318,44.3326,29700.0
2011-12-21 13:50:00,60.5,60.58,60.5,60.56,45900.0,44.3253,44.3839,44.3253,44.3693,45900.0
2011-12-21 14:00:00,60.56,60.61,60.55,60.61,17900.0,44.3693,44.4059,44.3619,44.4059,17900.0
2011-12-21 14:10:00,60.61,60.61,60.57,60.6,14100.0,44.4059,44.4059,44.3766,44.3986,14100.0
2011-12-21 14:20:00,60.59,60.63,60.59,60.63,14200.0,44.3912,44.4205,44.3912,44.4205,14200.0
2011-12-21 14:30:00,60.62,60.65,60.59,60.6,27200.0,44.4132,44.4352,44.3912,44.3986,27200.0
2011-12-21 14:40:00,60.61,60.66,60.59,60.64,16800.0,44.4059,44.4425,44.3912,44.4279,16800.0
2011-12-21 14:50:00,60.64,60.65,60.62,60.64,12200.0,44.4279,44.4352,44.4132,44.4279,12200.0
2011-12-21 15:00:00,60.64,60.65,60.59,60.65,19800.0,44.4279,44.4352,44.3912,44.4352,19800.0
2011-12-21 15:10:00,60.66,60.74,60.65,60.74,22500.0,44.4425,44.5011,44.4352,44.5011,22500.0
2011-12-21 15:20:00,60.74,60.75,60.66,60.67,30300.0,44.5011,44.5085,44.4425,44.4499,30300.0
2011-12-21 15:30:00,60.67,60.69,60.65,60.68,50400.0,44.4499,44.4645,44.4352,44.4572,50400.0
2011-12-21 15:40:00,60.67,60.68,60.59,60.66,68300.0,44.4499,44.4572,44.3912,44.4425,68300.0
2011-12-21 15:50:00,60.65,60.66,60.56,60.65,107100.0,44.4352,44.4425,44.3693,44.4352,107100.0
2011-12-22 09:30:00,60.85,60.9,60.55,60.64,31200.0,44.5817,44.6184,44.3619,44.4279,31200.0
2011-12-22 09:40:00,60.71,60.79,60.6,60.6,26000.0,44.4792,44.5378,44.3986,44.3986,26000.0
2011-12-22 09:50:00,60.62,60.87,60.6,60.78,20100.0,44.4132,44.5964,44.3986,44.5304,20100.0
2011-12-22 10:00:00,60.8,60.89,60.78,60.81,20000.0,44.5451,44.611,44.5304,44.5524,20000.0
2011-12-22 10:10:00,60.8,60.84,60.7,60.73,34900.0,44.5451,44.5744,44.4718,44.4938,34900.0
2011-12-22 10:20:00,60.72,60.75,60.63,60.74,47300.0,44.4865,44.5085,44.4205,44.5011,47300.0
2011-12-22 10:30:00,60.74,60.75,60.59,60.68,38400.0,44.5011,44.5085,44.3912,44.4572,38400.0
2011-12-22 10:40:00,60.69,60.74,60.64,60.65,21800.0,44.4645,44.5011,44.4279,44.4352,21800.0
2011-12-22 10:50:00,60.65,60.77,60.63,60.76,13200.0,44.4352,44.5231,44.4205,44.5158,13200.0
2011-12-22 11:00:00,60.76,60.9,60.76,60.89,42700.0,44.5158,44.6184,44.5158,44.611,42700.0
2011-12-22 11:10:00,60.89,60.99,60.87,60.95,31400.0,44.611,44.6843,44.5964,44.655,31400.0
2011-12-22 11:20:00,60.95,60.95,60.78,60.81,13900.0,44.655,44.655,44.5304,44.5524,13900.0
2011-12-22 11:30:00,60.81,60.95,60.8,60.95,10800.0,44.5524,44.655,44.5451,44.655,10800.0
2011-12-22 11:40:00,60.94,61.0,60.94,60.99,11000.0,44.6477,44.6916,44.6477,44.6843,11000.0
2011-12-22 11:50:00,60.98,61.03,60.98,61.03,25300.0,44.677,44.7136,44.677,44.7136,25300.0
2011-12-22 12:00:00,61.04,61.09,61.03,61.08,15600.0,44.7209,44.7576,44.7136,44.7502,15600.0
2011-12-22 12:10:00,61.08,61.13,61.07,61.13,10700.0,44.7502,44.7869,44.7429,44.7869,10700.0
2011-12-22 12:20:00,61.13,61.18,61.08,61.15,22000.0,44.7869,44.8235,44.7502,44.8015,22000.0
2011-12-22 12:30:00,61.14,61.15,61.1,61.13,8200.0,44.7942,44.8015,44.7649,44.7869,8200.0
2011-12-22 12:40:00,61.12,61.15,61.08,61.14,8300.0,44.7795,44.8015,44.7502,44.7942,8300.0
2011-12-22 12:50:00,61.14,61.19,61.14,61.16,10800.0,44.7942,44.8308,44.7942,44.8089,10800.0
2011-12-22 13:00:00,61.15,61.16,61.1,61.12,13800.0,44.8015,44.8089,44.7649,44.7795,13800.0
2011-12-22 13:10:00,61.11,61.15,61.1,61.12,10700.0,44.7722,44.8015,44.7649,44.7795,10700.0
2011-12-22 13:20:00,61.1,61.16,61.07,61.16,11000.0,44.7649,44.8089,44.7429,44.8089,11000.0
2011-12-22 13:30:00,61.16,61.18,61.06,61.08,10500.0,44.8089,44.8235,44.7356,44.7502,10500.0
2011-12-22 13:40:00,61.07,61.07,61.03,61.06,11300.0,44.7429,44.7429,44.7136,44.7356,11300.0
2011-12-22 13:50:00,61.06,61.07,60.91,60.92,12400.0,44.7356,44.7429,44.6257,44.633,12400.0
2011-12-22 14:00:00,60.92,60.96,60.89,60.89,14500.0,44.633,44.6623,44.611,44.611,14500.0
2011-12-22 14:10:00,60.88,60.88,60.8,60.82,16400.0,44.6037,44.6037,44.5451,44.5598,16400.0
2011-12-22 14:20:00,60.81,60.93,60.81,60.92,11300.0,44.5524,44.6403,44.5524,44.633,11300.0
2011-12-22 14:30:00,60.92,61.03,60.92,60.98,12300.0,44.633,44.7136,44.633,44.677,12300.0
2011-12-22 14:40:00,60.99,61.03,60.98,61.01,11300.0,44.6843,44.7136,44.677,44.699,11300.0
2011-12-22 14:50:00,61.02,61.02,60.91,60.96,19500.0,44.7063,44.7063,44.6257,44.6623,19500.0
2011-12-22 15:00:00,60.95,61.08,60.94,61.06,26400.0,44.655,44.7502,44.6477,44.7356,26400.0
2011-12-22 15:10:00,61.07,61.15,61.07,61.15,26100.0,44.7429,44.8015,44.7429,44.8015,26100.0
2011-12-22 15:20:00,61.15,61.23,61.15,61.21,31300.0,44.8015,44.8601,44.8015,44.8455,31300.0
2011-12-22 15:30:00,61.21,61.22,61.15,61.17,48400.0,44.8455,44.8528,44.8015,44.8162,48400.0
2011-12-22 15:40:00,61.17,61.18,60.99,61.02,66600.0,44.8162,44.8235,44.6843,44.7063,66600.0
2011-12-22 15:50:00,61.01,61.08,60.96,61.07,65900.0,44.699,44.7502,44.6623,44.7429,65900.0
2011-12-23 09:30:00,61.25,61.25,61.05,61.14,32800.0,44.8748,44.8748,44.7283,44.7942,32800.0
2011-12-23 09:40:00,61.16,61.16,60.96,61.14,19200.0,44.8089,44.8089,44.6623,44.7942,19200.0
2011-12-23 09:50:00,61.15,61.16,61.03,61.08,20900.0,44.8015,44.8089,44.7136,44.7502,20900.0
2011-12-23 10:00:00,61.08,61.2,61.03,61.12,18500.0,44.7502,44.8382,44.7136,44.7795,18500.0
2011-12-23 10:10:00,61.12,61.28,61.08,61.28,30200.0,44.7795,44.8968,44.7502,44.8968,30200.0
2011-12-23 10:20:00,61.27,61.33,61.25,61.26,24700.0,44.8894,44.9334,44.8748,44.8821,24700.0
2011-12-23 10:30:00,61.26,61.36,61.25,61.36,40300.0,44.8821,44.9554,44.8748,44.9554,40300.0
2011-12-23 10:40:00,61.35,61.35,61.21,61.24,20400.0,44.9481,44.9481,44.8455,44.8675,20400.0
2011-12-23 10:50:00,61.23,61.35,61.23,61.32,21000.0,44.8601,44.9481,44.8601,44.9261,21000.0
2011-12-23 11:00:00,61.32,61.33,61.19,61.19,19700.0,44.9261,44.9334,44.8308,44.8308,19700.0
2011-12-23 11:10:00,61.19,61.25,61.17,61.18,31300.0,44.8308,44.8748,44.8162,44.8235,31300.0
2011-12-23 11:20:00,61.18,61.2,61.16,61.2,11800.0,44.8235,44.8382,44.8089,44.8382,11800.0
2011-12-23 11:30:00,61.19,61.2,61.13,61.16,19600.0,44.8308,44.8382,44.7869,44.8089,19600.0
2011-12-23 11:40:00,61.15,61.15,61.07,61.08,13700.0,44.8015,44.8015,44.7429,44.7502,13700.0
2011-12-23 11:50:00,61.08,61.15,61.06,61.15,18700.0,44.7502,44.8015,44.7356,44.8015,18700.0
2011-12-23 12:00:00,61.14,61.2,61.11,61.18,18200.0,44.7942,44.8382,44.7722,44.8235,18200.0
2011-12-23 12:10:00,61.17,61.22,61.14,61.14,11300.0,44.8162,44.8528,44.7942,44.7942,11300.0
2011-12-23 12:20:00,61.14,61.14,61.09,61.11,8400.0,44.7942,44.7942,44.7576,44.7722,8400.0
2011-12-23 12:30:00,61.11,61.18,61.1,61.15,17300.0,44.7722,44.8235,44.7649,44.8015,17300.0
2011-12-23 12:40:00,61.16,61.18,61.1,61.11,11100.0,44.8089,44.8235,44.7649,44.7722,11100.0
2011-12-23 12:50:00,61.11,61.11,61.09,61.1,4400.0,44.7722,44.7722,44.7576,44.7649,4400.0
2011-12-23 13:00:00,61.1,61.11,61.08,61.09,7900.0,44.7649,44.7722,44.7502,44.7576,7900.0
2011-12-23 13:10:00,61.09,61.1,61.06,61.07,8200.0,44.7576,44.7649,44.7356,44.7429,8200.0
2011-12-23 13:20:00,61.06,61.06,61.01,61.03,11300.0,44.7356,44.7356,44.699,44.7136,11300.0
2011-12-23 13:30:00,61.03,61.05,61.01,61.04,26000.0,44.7136,44.7283,44.699,44.7209,26000.0
2011-12-23 13:40:00,61.05,61.07,61.03,61.04,8800.0,44.7283,44.7429,44.7136,44.7209,8800.0
2011-12-23 13:50:00,61.04,61.09,61.04,61.08,3600.0,44.7209,44.7576,44.7209,44.7502,3600.0
2011-12-23 14:00:00,61.07,61.09,61.06,61.06,10100.0,44.7429,44.7576,44.7356,44.7356,10100.0
2011-12-23 14:10:00,61.07,61.1,61.06,61.06,8400.0,44.7429,44.7649,44.7356,44.7356,8400.0
2011-12-23 14:20:00,61.05,61.07,61.02,61.03,8600.0,44.7283,44.7429,44.7063,44.7136,8600.0
2011-12-23 14:30:00,61.02,61.04,60.97,60.98,17400.0,44.7063,44.7209,44.6696,44.677,17400.0
2011-12-23 14:40:00,60.98,61.02,60.97,61.0,13400.0,44.677,44.7063,44.6696,44.6916,13400.0
2011-12-23 14:50:00,61.0,61.03,61.0,61.01,15300.0,44.6916,44.7136,44.6916,44.699,15300.0
2011-12-23 15:00:00,61.01,61.02,60.99,61.01,21100.0,44.699,44.7063,44.6843,44.699,21100.0
2011-12-23 15:10:00,60.99,61.01,60.95,60.96,15300.0,44.6843,44.699,44.655,44.6623,15300.0
2011-12-23 15:20:00,60.97,60.97,60.88,60.88,24700.0,44.6696,44.6696,44.6037,44.6037,24700.0
2011-12-23 15:30:00,60.88,60.93,60.87,60.92,26100.0,44.6037,44.6403,44.5964,44.633,26100.0
2011-12-23 15:40:00,60.91,60.97,60.89,60.9,34000.0,44.6257,44.6696,44.611,44.6184,34000.0
2011-12-23 15:50:00,60.89,61.03,60.88,61.01,56600.0,44.611,44.7136,44.6037,44.699,56600.0
2011-12-27 09:30:00,61.03,61.22,61.03,61.16,18800.0,44.7136,44.8528,44.7136,44.8089,18800.0
2011-12-27 09:40:00,61.18,61.35,61.16,61.32,25900.0,44.8235,44.9481,44.8089,44.9261,25900.0
2011-12-27 09:50:00,61.38,61.38,61.29,61.38,20200.0,44.97,44.97,44.9041,44.97,20200.0
2011-12-27 10:00:00,61.4,61.43,61.29,61.38,18500.0,44.9847,45.0067,44.9041,44.97,18500.0
2011-12-27 10:10:00,61.38,61.42,61.34,61.34,14000.0,44.97,44.9993,44.9407,44.9407,14000.0
2011-12-27 10:20:00,61.33,61.41,61.33,61.39,21600.0,44.9334,44.992,44.9334,44.9774,21600.0
2011-12-27 10:30:00,61.39,61.41,61.34,61.39,18000.0,44.9774,44.992,44.9407,44.9774,18000.0
2011-12-27 10:40:00,61.4,61.4,61.34,61.38,10600.0,44.9847,44.9847,44.9407,44.97,10600.0
2011-12-27 10:50:00,61.37,61.45,61.34,61.45,13900.0,44.9627,45.0213,44.9407,45.0213,13900.0
2011-12-27 11:00:00,61.45,61.46,61.37,61.4,16000.0,45.0213,45.0286,44.9627,44.9847,16000.0
2011-12-27 11:10:00,61.39,61.4,61.33,61.34,8400.0,44.9774,44.9847,44.9334,44.9407,8400.0
2011-12-27 11:20:00,61.36,61.36,61.32,61.32,8100.0,44.9554,44.9554,44.9261,44.9261,8100.0
2011-12-27 11:30:00,61.33,61.33,61.28,61.28,5500.0,44.9334,44.9334,44.8968,44.8968,5500.0
2011-12-27 11:40:00,61.29,61.3,61.23,61.24,6600.0,44.9041,44.9114,44.8601,44.8675,6600.0
2011-12-27 11:50:00,61.23,61.29,61.22,61.28,5800.0,44.8601,44.9041,44.8528,44.8968,5800.0
2011-12-27 12:00:00,61.29,61.29,61.26,61.29,4800.0,44.9041,44.9041,44.8821,44.9041,4800.0
2011-12-27 12:10:00,61.3,61.3,61.24,61.24,9300.0,44.9114,44.9114,44.8675,44.8675,9300.0
2011-12-27 12:20:00,61.25,61.31,61.25,61.27,5800.0,44.8748,44.9187,44.8748,44.8894,5800.0
2011-12-27 12:30:00,61.26,61.32,61.26,61.29,11800.0,44.8821,44.9261,44.8821,44.9041,11800.0
2011-12-27 12:40:00,61.3,61.37,61.3,61.34,11100.0,44.9114,44.9627,44.9114,44.9407,11100.0
2011-12-27 12:50:00,61.32,61.34,61.29,61.31,7000.0,44.9261,44.9407,44.9041,44.9187,7000.0
2011-12-27 13:00:00,61.29,61.37,61.29,61.34,7100.0,44.9041,44.9627,44.9041,44.9407,7100.0
2011-12-27 13:10:00,61.35,61.4,61.3,61.35,8200.0,44.9481,44.9847,44.9114,44.9481,8200.0
2011-12-27 13:20:00,61.35,61.36,61.3,61.3,5900.0,44.9481,44.9554,44.9114,44.9114,5900.0
2011-12-27 13:30:00,61.29,61.38,61.28,61.35,5900.0,44.9041,44.97,44.8968,44.9481,5900.0
2011-12-27 13:40:00,61.35,61.37,61.33,61.34,5900.0,44.9481,44.9627,44.9334,44.9407,5900.0
2011-12-27 13:50:00,61.34,61.4,61.34,61.39,10300.0,44.9407,44.9847,44.9407,44.9774,10300.0
2011-12-27 14:00:00,61.37,61.4,61.37,61.39,6600.0,44.9627,44.9847,44.9627,44.9774,6600.0
2011-12-27 14:10:00,61.39,61.41,61.37,61.38,20700.0,44.9774,44.992,44.9627,44.97,20700.0
2011-12-27 14:20:00,61.38,61.41,61.38,61.4,11300.0,44.97,44.992,44.97,44.9847,11300.0
2011-12-27 14:30:00,61.4,61.44,61.36,61.44,59900.0,44.9847,45.014,44.9554,45.014,59900.0
2011-12-27 14:40:00,61.45,61.49,61.44,61.47,12600.0,45.0213,45.0506,45.014,45.036,12600.0
2011-12-27 14:50:00,61.47,61.5,61.46,61.49,9400.0,45.036,45.058,45.0286,45.0506,9400.0
2011-12-27 15:00:00,61.49,61.5,61.48,61.49,15600.0,45.0506,45.058,45.0433,45.0506,15600.0
2011-12-27 15:10:00,61.49,61.55,61.49,61.54,10500.0,45.0506,45.0946,45.0506,45.0873,10500.0
2011-12-27 15:20:00,61.54,61.58,61.52,61.58,12500.0,45.0873,45.1166,45.0726,45.1166,12500.0
2011-12-27 15:30:00,61.58,61.59,61.54,61.55,17700.0,45.1166,45.1239,45.0873,45.0946,17700.0
2011-12-27 15:40:00,61.54,61.58,61.51,61.51,31000.0,45.0873,45.1166,45.0653,45.0653,31000.0
2011-12-27 15:50:00,61.51,61.54,61.5,61.51,46500.0,45.0653,45.0873,45.058,45.0653,46500.0
2011-12-28 09:30:00,61.5,61.61,61.5,61.57,34900.0,45.058,45.1385,45.058,45.1092,34900.0
2011-12-28 09:40:00,61.55,61.58,61.5,61.54,20700.0,45.0946,45.1166,45.058,45.0873,20700.0
2011-12-28 09:50:00,61.54,61.61,61.5,61.57,7400.0,45.0873,45.1385,45.058,45.1092,7400.0
2011-12-28 10:00:00,61.56,61.62,61.53,61.61,8900.0,45.1019,45.1459,45.0799,45.1385,8900.0
2011-12-28 10:10:00,61.59,61.59,61.52,61.52,9600.0,45.1239,45.1239,45.0726,45.0726,9600.0
2011-12-28 10:20:00,61.53,61.56,61.5,61.53,10600.0,45.0799,45.1019,45.058,45.0799,10600.0
2011-12-28 10:30:00,61.52,61.6,61.51,61.6,17500.0,45.0726,45.1312,45.0653,45.1312,17500.0
2011-12-28 10:40:00,61.59,61.65,61.58,61.65,8700.0,45.1239,45.1678,45.1166,45.1678,8700.0
2011-12-28 10:50:00,61.65,61.68,61.63,61.66,10800.0,45.1678,45.1898,45.1532,45.1752,10800.0
2011-12-28 11:00:00,61.65,61.66,61.63,61.65,12600.0,45.1678,45.1752,45.1532,45.1678,12600.0
2011-12-28 11:10:00,61.65,61.75,61.65,61.66,14600.0,45.1678,45.2411,45.1678,45.1752,14600.0
2011-12-28 11:20:00,61.66,61.66,61.6,61.62,9700.0,45.1752,45.1752,45.1312,45.1459,9700.0
2011-12-28 11:30:00,61.61,61.68,61.61,61.66,12100.0,45.1385,45.1898,45.1385,45.1752,12100.0
2011-12-28 11:40:00,61.65,61.67,61.55,61.62,11000.0,45.1678,45.1825,45.0946,45.1459,11000.0
2011-12-28 11:50:00,61.63,61.63,61.6,61.6,6500.0,45.1532,45.1532,45.1312,45.1312,6500.0
2011-12-28 12:00:00,61.61,61.66,61.61,61.65,10600.0,45.1385,45.1752,45.1385,45.1678,10600.0
2011-12-28 12:10:00,61.63,61.68,61.61,61.67,10600.0,45.1532,45.1898,45.1385,45.1825,10600.0
2011-12-28 12:20:00,61.68,61.68,61.63,61.65,8000.0,45.1898,45.1898,45.1532,45.1678,8000.0
2011-12-28 12:30:00,61.66,61.69,61.65,61.66,7900.0,45.1752,45.1972,45.1678,45.1752,7900.0
2011-12-28 12:40:00,61.66,61.66,61.64,61.65,21800.0,45.1752,45.1752,45.1605,45.1678,21800.0
2011-12-28 12:50:00,61.64,61.64,61.6,61.63,10800.0,45.1605,45.1605,45.1312,45.1532,10800.0
2011-12-28 13:00:00,61.62,61.64,61.61,61.62,11200.0,45.1459,45.1605,45.1385,45.1459,11200.0
2011-12-28 13:10:00,61.62,61.65,61.6,61.62,5100.0,45.1459,45.1678,45.1312,45.1459,5100.0
2011-12-28 13:20:00,61.61,61.66,61.61,61.63,7800.0,45.1385,45.1752,45.1385,45.1532,7800.0
2011-12-28 13:30:00,61.62,61.64,61.59,61.62,8600.0,45.1459,45.1605,45.1239,45.1459,8600.0
2011-12-28 13:40:00,61.62,61.62,61.57,61.57,8300.0,45.1459,45.1459,45.1092,45.1092,8300.0
2011-12-28 13:50:00,61.57,61.65,61.54,61.63,19800.0,45.1092,45.1678,45.0873,45.1532,19800.0
2011-12-28 14:00:00,61.61,61.66,61.59,61.61,12100.0,45.1385,45.1752,45.1239,45.1385,12100.0
2011-12-28 14:10:00,61.6,61.62,61.58,61.62,17600.0,45.1312,45.1459,45.1166,45.1459,17600.0
2011-12-28 14:20:00,61.63,61.66,61.61,61.64,20600.0,45.1532,45.1752,45.1385,45.1605,20600.0
2011-12-28 14:30:00,61.65,61.67,61.58,61.65,31800.0,45.1678,45.1825,45.1166,45.1678,31800.0
2011-12-28 14:40:00,61.65,61.66,61.63,61.64,13700.0,45.1678,45.1752,45.1532,45.1605,13700.0
2011-12-28 14:50:00,61.63,61.67,61.63,61.65,12600.0,45.1532,45.1825,45.1532,45.1678,12600.0
2011-12-28 15:00:00,61.65,61.68,61.63,61.64,23200.0,45.1678,45.1898,45.1532,45.1605,23200.0
2011-12-28 15:10:00,61.64,61.65,61.62,61.63,30000.0,45.1605,45.1678,45.1459,45.1532,30000.0
2011-12-28 15:20:00,61.64,61.68,61.59,61.63,35700.0,45.1605,45.1898,45.1239,45.1532,35700.0
2011-12-28 15:30:00,61.63,61.65,61.62,61.65,26700.0,45.1532,45.1678,45.1459,45.1678,26700.0
2011-12-28 15:40:00,61.65,61.66,61.6,61.61,28500.0,45.1678,45.1752,45.1312,45.1385,28500.0
2011-12-28 15:50:00,61.61,61.64,61.58,61.63,35400.0,45.1385,45.1605,45.1166,45.1532,35400.0
2011-12-29 09:30:00,61.65,61.82,61.64,61.75,15200.0,45.1678,45.2924,45.1605,45.2411,15200.0
2011-12-29 09:40:00,61.75,61.81,61.65,61.73,34000.0,45.2411,45.2851,45.1678,45.2265,34000.0
2011-12-29 09:50:00,61.71,62.0,61.71,61.97,13600.0,45.2118,45.4243,45.2118,45.4023,13600.0
2011-12-29 10:00:00,61.97,62.26,61.96,62.24,141600.0,45.4023,45.6148,45.395,45.6001,141600.0
2011-12-29 10:10:00,62.24,62.25,61.99,61.99,81300.0,45.6001,45.6074,45.417,45.417,81300.0
2011-12-29 10:20:00,61.98,62.06,61.96,61.99,12900.0,45.4096,45.4682,45.395,45.417,12900.0
2011-12-29 10:30:00,61.97,61.99,61.88,61.97,20400.0,45.4023,45.417,45.3364,45.4023,20400.0
2011-12-29 10:40:00,61.96,62.03,61.95,61.98,13300.0,45.395,45.4463,45.3876,45.4096,13300.0
2011-12-29 10:50:00,61.98,61.98,61.91,61.94,17300.0,45.4096,45.4096,45.3583,45.3803,17300.0
2011-12-29 11:00:00,61.94,61.94,61.84,61.85,23400.0,45.3803,45.3803,45.3071,45.3144,23400.0
2011-12-29 11:10:00,61.85,61.98,61.85,61.88,19500.0,45.3144,45.4096,45.3144,45.3364,19500.0
2011-12-29 11:20:00,61.88,61.88,61.82,61.82,12900.0,45.3364,45.3364,45.2924,45.2924,12900.0
2011-12-29 11:30:00,61.81,61.92,61.81,61.88,9700.0,45.2851,45.3657,45.2851,45.3364,9700.0
2011-12-29 11:40:00,61.88,62.01,61.88,61.99,13700.0,45.3364,45.4316,45.3364,45.417,13700.0
2011-12-29 11:50:00,61.99,62.1,61.99,62.1,12000.0,45.417,45.4975,45.417,45.4975,12000.0
2011-12-29 12:00:00,62.09,62.09,61.9,61.92,16600.0,45.4902,45.4902,45.351,45.3657,16600.0
2011-12-29 12:10:00,61.92,61.92,61.84,61.86,8900.0,45.3657,45.3657,45.3071,45.3217,8900.0
2011-12-29 12:20:00,61.85,61.86,61.81,61.82,11700.0,45.3144,45.3217,45.2851,45.2924,11700.0
2011-12-29 12:30:00,61.82,61.82,61.73,61.8,14600.0,45.2924,45.2924,45.2265,45.2777,14600.0
2011-12-29 12:40:00,61.8,61.86,61.79,61.86,12300.0,45.2777,45.3217,45.2704,45.3217,12300.0
2011-12-29 12:50:00,61.87,61.9,61.81,61.83,14900.0,45.329,45.351,45.2851,45.2997,14900.0
2011-12-29 13:00:00,61.84,61.86,61.78,61.79,10700.0,45.3071,45.3217,45.2631,45.2704,10700.0
2011-12-29 13:10:00,61.8,61.83,61.73,61.77,10600.0,45.2777,45.2997,45.2265,45.2558,10600.0
2011-12-29 13:20:00,61.76,61.8,61.75,61.76,12100.0,45.2484,45.2777,45.2411,45.2484,12100.0
2011-12-29 13:30:00,61.75,61.76,61.72,61.76,8600.0,45.2411,45.2484,45.2191,45.2484,8600.0
2011-12-29 13:40:00,61.76,61.8,61.74,61.75,14800.0,45.2484,45.2777,45.2338,45.2411,14800.0
2011-12-29 13:50:00,61.75,61.8,61.75,61.79,17100.0,45.2411,45.2777,45.2411,45.2704,17100.0
2011-12-29 14:00:00,61.79,61.81,61.79,61.81,14100.0,45.2704,45.2851,45.2704,45.2851,14100.0
2011-12-29 14:10:00,61.8,61.83,61.8,61.82,10100.0,45.2777,45.2997,45.2777,45.2924,10100.0
2011-12-29 14:20:00,61.82,61.88,61.82,61.88,13600.0,45.2924,45.3364,45.2924,45.3364,13600.0
2011-12-29 14:30:00,61.88,61.94,61.88,61.93,14700.0,45.3364,45.3803,45.3364,45.373,14700.0
2011-12-29 14:40:00,61.93,61.97,61.91,61.93,14600.0,45.373,45.4023,45.3583,45.373,14600.0
2011-12-29 14:50:00,61.93,61.95,61.92,61.92,20900.0,45.373,45.3876,45.3657,45.3657,20900.0
2011-12-29 15:00:00,61.93,61.93,61.86,61.9,21800.0,45.373,45.373,45.3217,45.351,21800.0
2011-12-29 15:10:00,61.9,61.94,61.89,61.94,20400.0,45.351,45.3803,45.3437,45.3803,20400.0
2011-12-29 15:20:00,61.94,61.97,61.92,61.97,14900.0,45.3803,45.4023,45.3657,45.4023,14900.0
2011-12-29 15:30:00,61.96,61.96,61.9,61.92,31900.0,45.395,45.395,45.351,45.3657,31900.0
2011-12-29 15:40:00,61.92,62.08,61.92,62.0,49300.0,45.3657,45.4829,45.3657,45.4243,49300.0
2011-12-29 15:50:00,62.01,62.04,61.95,62.0,77000.0,45.4316,45.4536,45.3876,45.4243,77000.0
2011-12-30 09:30:00,62.05,62.19,61.93,61.93,13400.0,45.4609,45.5635,45.373,45.373,13400.0
2011-12-30 09:40:00,61.93,62.0,61.91,61.97,7200.0,45.373,45.4243,45.3583,45.4023,7200.0
2011-12-30 09:50:00,61.98,62.06,61.94,61.97,8100.0,45.4096,45.4682,45.3803,45.4023,8100.0
2011-12-30 10:00:00,62.01,62.05,61.98,62.0,19200.0,45.4316,45.4609,45.4096,45.4243,19200.0
2011-12-30 10:10:00,61.98,62.09,61.98,61.98,4900.0,45.4096,45.4902,45.4096,45.4096,4900.0
2011-12-30 10:20:00,62.0,62.0,61.96,61.98,5100.0,45.4243,45.4243,45.395,45.4096,5100.0
2011-12-30 10:30:00,61.98,62.0,61.94,61.94,13900.0,45.4096,45.4243,45.3803,45.3803,13900.0
2011-12-30 10:40:00,61.95,61.95,61.89,61.9,7100.0,45.3876,45.3876,45.3437,45.351,7100.0
2011-12-30 10:50:00,61.89,61.95,61.88,61.95,12200.0,45.3437,45.3876,45.3364,45.3876,12200.0
2011-12-30 11:00:00,61.96,61.98,61.95,61.96,1900.0,45.395,45.4096,45.3876,45.395,1900.0
2011-12-30 11:10:00,61.95,61.98,61.94,61.98,6400.0,45.3876,45.4096,45.3803,45.4096,6400.0
2011-12-30 11:20:00,62.0,62.07,62.0,62.05,14800.0,45.4243,45.4756,45.4243,45.4609,14800.0
2011-12-30 11:30:00,62.05,62.09,62.04,62.09,10300.0,45.4609,45.4902,45.4536,45.4902,10300.0
2011-12-30 11:40:00,62.08,62.13,62.08,62.1,6400.0,45.4829,45.5195,45.4829,45.4975,6400.0
2011-12-30 11:50:00,62.08,62.09,62.02,62.02,8100.0,45.4829,45.4902,45.4389,45.4389,8100.0
2011-12-30 12:00:00,62.01,62.03,61.98,62.01,8700.0,45.4316,45.4463,45.4096,45.4316,8700.0
2011-12-30 12:10:00,62.01,62.01,61.97,61.97,7000.0,45.4316,45.4316,45.4023,45.4023,7000.0
2011-12-30 12:20:00,61.97,61.98,61.96,61.97,4300.0,45.4023,45.4096,45.395,45.4023,4300.0
2011-12-30 12:30:00,61.97,61.98,61.92,61.93,3100.0,45.4023,45.4096,45.3657,45.373,3100.0
2011-12-30 12:40:00,61.93,61.93,61.89,61.89,6300.0,45.373,45.373,45.3437,45.3437,6300.0
2011-12-30 12:50:00,61.89,61.91,61.89,61.91,2700.0,45.3437,45.3583,45.3437,45.3583,2700.0
2011-12-30 13:00:00,61.9,61.91,61.86,61.88,4100.0,45.351,45.3583,45.3217,45.3364,4100.0
2011-12-30 13:10:00,61.88,61.88,61.85,61.85,6300.0,45.3364,45.3364,45.3144,45.3144,6300.0
2011-12-30 13:20:00,61.85,61.85,61.8,61.8,5700.0,45.3144,45.3144,45.2777,45.2777,5700.0
2011-12-30 13:30:00,61.8,61.81,61.78,61.78,8100.0,45.2777,45.2851,45.2631,45.2631,8100.0
2011-12-30 13:40:00,61.78,61.79,61.77,61.77,8800.0,45.2631,45.2704,45.2558,45.2558,8800.0
2011-12-30 13:50:00,61.78,61.8,61.77,61.79,7700.0,45.2631,45.2777,45.2558,45.2704,7700.0
2011-12-30 14:00:00,61.79,61.84,61.78,61.82,9000.0,45.2704,45.3071,45.2631,45.2924,9000.0
2011-12-30 14:10:00,61.82,61.83,61.8,61.8,8600.0,45.2924,45.2997,45.2777,45.2777,8600.0
2011-12-30 14:20:00,61.8,61.81,61.73,61.77,10900.0,45.2777,45.2851,45.2265,45.2558,10900.0
2011-12-30 14:30:00,61.78,61.79,61.72,61.75,14400.0,45.2631,45.2704,45.2191,45.2411,14400.0
2011-12-30 14:40:00,61.75,61.78,61.75,61.77,10900.0,45.2411,45.2631,45.2411,45.2558,10900.0
2011-12-30 14:50:00,61.77,61.78,61.76,61.76,7200.0,45.2558,45.2631,45.2484,45.2484,7200.0
2011-12-30 15:00:00,61.76,61.8,61.76,61.8,7700.0,45.2484,45.2777,45.2484,45.2777,7700.0
2011-12-30 15:10:00,61.8,61.85,61.79,61.85,9900.0,45.2777,45.3144,45.2704,45.3144,9900.0
2011-12-30 15:20:00,61.85,61.9,61.85,61.89,36400.0,45.3144,45.351,45.3144,45.3437,36400.0
2011-12-30 15:30:00,61.89,61.9,61.87,61.88,15800.0,45.3437,45.351,45.329,45.3364,15800.0
2011-12-30 15:40:00,61.88,61.9,61.83,61.88,40000.0,45.3364,45.351,45.2997,45.3364,40000.0
2011-12-30 15:50:00,61.89,61.89,61.77,61.77,78500.0,45.3437,45.3437,45.2558,45.2558,78500.0
2012-01-03 09:30:00,62.1,62.38,62.0,62.06,76500.0,45.4975,45.7027,45.4243,45.4682,76500.0
2012-01-03 09:40:00,62.06,62.08,61.88,61.92,28000.0,45.4682,45.4829,45.3364,45.3657,28000.0
2012-01-03 09:50:00,61.94,61.97,61.85,61.92,16300.0,45.3803,45.4023,45.3144,45.3657,16300.0
2012-01-03 10:00:00,61.94,61.97,61.8,61.81,34100.0,45.3803,45.4023,45.2777,45.2851,34100.0
2012-01-03 10:10:00,61.83,61.88,61.69,61.77,59100.0,45.2997,45.3364,45.1972,45.2558,59100.0
2012-01-03 10:20:00,61.77,61.77,61.64,61.74,19200.0,45.2558,45.2558,45.1605,45.2338,19200.0
2012-01-03 10:30:00,61.73,61.74,61.67,61.71,14600.0,45.2265,45.2338,45.1825,45.2118,14600.0
2012-01-03 10:40:00,61.72,61.72,61.61,61.67,10800.0,45.2191,45.2191,45.1385,45.1825,10800.0
2012-01-03 10:50:00,61.68,61.73,61.62,61.62,28600.0,45.1898,45.2265,45.1459,45.1459,28600.0
2012-01-03 11:00:00,61.61,61.61,61.55,61.59,10100.0,45.1385,45.1385,45.0946,45.1239,10100.0
2012-01-03 11:10:00,61.59,61.75,61.56,61.75,30600.0,45.1239,45.2411,45.1019,45.2411,30600.0
2012-01-03 11:20:00,61.76,61.8,61.7,61.73,23800.0,45.2484,45.2777,45.2045,45.2265,23800.0
2012-01-03 11:30:00,61.72,61.72,61.59,61.61,16500.0,45.2191,45.2191,45.1239,45.1385,16500.0
2012-01-03 11:40:00,61.6,61.6,61.51,61.53,11700.0,45.1312,45.1312,45.0653,45.0799,11700.0
2012-01-03 11:50:00,61.55,61.59,61.54,61.58,16800.0,45.0946,45.1239,45.0873,45.1166,16800.0
2012-01-03 12:00:00,61.58,61.59,61.45,61.46,8400.0,45.1166,45.1239,45.0213,45.0286,8400.0
2012-01-03 12:10:00,61.46,61.5,61.43,61.48,32600.0,45.0286,45.058,45.0067,45.0433,32600.0
2012-01-03 12:20:00,61.46,61.52,61.46,61.52,14500.0,45.0286,45.0726,45.0286,45.0726,14500.0
2012-01-03 12:30:00,61.52,61.53,61.4,61.41,19500.0,45.0726,45.0799,44.9847,44.992,19500.0
2012-01-03 12:40:00,61.4,61.5,61.4,61.5,17800.0,44.9847,45.058,44.9847,45.058,17800.0
2012-01-03 12:50:00,61.49,61.5,61.37,61.39,22200.0,45.0506,45.058,44.9627,44.9774,22200.0
2012-01-03 13:00:00,61.37,61.39,61.32,61.38,35800.0,44.9627,44.9774,44.9261,44.97,35800.0
2012-01-03 13:10:00,61.38,61.39,61.31,61.35,12900.0,44.97,44.9774,44.9187,44.9481,12900.0
2012-01-03 13:20:00,61.33,61.34,61.22,61.22,17100.0,44.9334,44.9407,44.8528,44.8528,17100.0
2012-01-03 13:30:00,61.22,61.23,61.17,61.2,30700.0,44.8528,44.8601,44.8162,44.8382,30700.0
2012-01-03 13:40:00,61.18,61.33,61.18,61.33,23500.0,44.8235,44.9334,44.8235,44.9334,23500.0
2012-01-03 13:50:00,61.34,61.38,61.3,61.3,13300.0,44.9407,44.97,44.9114,44.9114,13300.0
2012-01-03 14:00:00,61.29,61.31,61.27,61.27,13700.0,44.9041,44.9187,44.8894,44.8894,13700.0
2012-01-03 14:10:00,61.26,61.3,61.26,61.26,12700.0,44.8821,44.9114,44.8821,44.8821,12700.0
2012-01-03 14:20:00,61.26,61.37,61.2,61.37,32500.0,44.8821,44.9627,44.8382,44.9627,32500.0
2012-01-03 14:30:00,61.38,61.43,61.27,61.27,33300.0,44.97,45.0067,44.8894,44.8894,33300.0
2012-01-03 14:40:00,61.26,61.26,61.17,61.2,18700.0,44.8821,44.8821,44.8162,44.8382,18700.0
2012-01-03 14:50:00,61.19,61.2,61.19,61.19,7000.0,44.8308,44.8382,44.8308,44.8308,7000.0
2012-01-03 15:00:00,61.19,61.19,60.95,61.01,57000.0,44.8308,44.8308,44.655,44.699,57000.0
2012-01-03 15:10:00,61.01,61.01,60.94,60.98,21600.0,44.699,44.699,44.6477,44.677,21600.0
2012-01-03 15:20:00,60.97,60.98,60.86,60.91,30000.0,44.6696,44.677,44.5891,44.6257,30000.0
2012-01-03 15:30:00,60.91,60.91,60.73,60.73,74100.0,44.6257,44.6257,44.4938,44.4938,74100.0
2012-01-03 15:40:00,60.73,60.83,60.7,60.82,89700.0,44.4938,44.5671,44.4718,44.5598,89700.0
2012-01-03 15:50:00,60.82,60.89,60.74,60.76,110300.0,44.5598,44.611,44.5011,44.5158,110300.0
2012-01-04 09:30:00,60.82,61.08,60.73,61.08,35700.0,44.5598,44.7502,44.4938,44.7502,35700.0
2012-01-04 09:40:00,61.04,61.24,60.94,61.14,23000.0,44.7209,44.8675,44.6477,44.7942,23000.0
2012-01-04 09:50:00,61.18,61.18,60.97,61.06,14800.0,44.8235,44.8235,44.6696,44.7356,14800.0
2012-01-04 10:00:00,61.09,61.09,60.94,61.04,24200.0,44.7576,44.7576,44.6477,44.7209,24200.0
2012-01-04 10:10:00,61.04,61.12,60.92,60.93,17000.0,44.7209,44.7795,44.633,44.6403,17000.0
2012-01-04 10:20:00,60.94,60.96,60.85,60.85,16300.0,44.6477,44.6623,44.5817,44.5817,16300.0
2012-01-04 10:30:00,60.86,60.97,60.82,60.82,12600.0,44.5891,44.6696,44.5598,44.5598,12600.0
2012-01-04 10:40:00,60.84,60.87,60.74,60.77,21700.0,44.5744,44.5964,44.5011,44.5231,21700.0
2012-01-04 10:50:00,60.77,60.94,60.76,60.88,28200.0,44.5231,44.6477,44.5158,44.6037,28200.0
2012-01-04 11:00:00,60.89,60.92,60.87,60.91,17800.0,44.611,44.633,44.5964,44.6257,17800.0
2012-01-04 11:10:00,60.92,61.03,60.92,61.01,17200.0,44.633,44.7136,44.633,44.699,17200.0
2012-01-04 11:20:00,61.02,61.04,60.94,61.04,23600.0,44.7063,44.7209,44.6477,44.7209,23600.0
2012-01-04 11:30:00,61.04,61.16,61.01,61.15,30300.0,44.7209,44.8089,44.699,44.8015,30300.0
2012-01-04 11:40:00,61.15,61.24,61.15,61.17,26600.0,44.8015,44.8675,44.8015,44.8162,26600.0
2012-01-04 11:50:00,61.17,61.18,61.08,61.08,11200.0,44.8162,44.8235,44.7502,44.7502,11200.0
2012-01-04 12:00:00,61.08,61.12,61.07,61.07,27600.0,44.7502,44.7795,44.7429,44.7429,27600.0
2012-01-04 12:10:00,61.07,61.09,61.0,61.09,17300.0,44.7429,44.7576,44.6916,44.7576,17300.0
2012-01-04 12:20:00,61.08,61.13,61.04,61.12,33200.0,44.7502,44.7869,44.7209,44.7795,33200.0
2012-01-04 12:30:00,61.12,61.12,61.08,61.11,18900.0,44.7795,44.7795,44.7502,44.7722,18900.0
2012-01-04 12:40:00,61.11,61.11,61.08,61.08,16000.0,44.7722,44.7722,44.7502,44.7502,16000.0
2012-01-04 12:50:00,61.08,61.12,61.05,61.1,11400.0,44.7502,44.7795,44.7283,44.7649,11400.0
2012-01-04 13:00:00,61.09,61.11,61.04,61.04,19100.0,44.7576,44.7722,44.7209,44.7209,19100.0
2012-01-04 13:10:00,61.05,61.09,61.04,61.09,10100.0,44.7283,44.7576,44.7209,44.7576,10100.0
2012-01-04 13:20:00,61.09,61.11,61.05,61.09,14200.0,44.7576,44.7722,44.7283,44.7576,14200.0
2012-01-04 13:30:00,61.09,61.2,61.09,61.2,8500.0,44.7576,44.8382,44.7576,44.8382,8500.0
2012-01-04 13:40:00,61.21,61.29,61.2,61.29,14600.0,44.8455,44.9041,44.8382,44.9041,14600.0
2012-01-04 13:50:00,61.29,61.33,61.18,61.23,43700.0,44.9041,44.9334,44.8235,44.8601,43700.0
2012-01-04 14:00:00,61.23,61.29,61.22,61.29,12900.0,44.8601,44.9041,44.8528,44.9041,12900.0
2012-01-04 14:10:00,61.28,61.28,61.18,61.24,10700.0,44.8968,44.8968,44.8235,44.8675,10700.0
2012-01-04 14:20:00,61.24,61.25,61.21,61.22,14900.0,44.8675,44.8748,44.8455,44.8528,14900.0
2012-01-04 14:30:00,61.21,61.24,61.2,61.2,10500.0,44.8455,44.8675,44.8382,44.8382,10500.0
2012-01-04 14:40:00,61.21,61.25,61.15,61.15,23100.0,44.8455,44.8748,44.8015,44.8015,23100.0
2012-01-04 14:50:00,61.15,61.19,61.09,61.09,25400.0,44.8015,44.8308,44.7576,44.7576,25400.0
2012-01-04 15:00:00,61.09,61.09,61.02,61.02,19600.0,44.7576,44.7576,44.7063,44.7063,19600.0
2012-01-04 15:10:00,61.03,61.04,61.02,61.03,28400.0,44.7136,44.7209,44.7063,44.7136,28400.0
2012-01-04 15:20:00,61.03,61.06,60.99,61.0,29400.0,44.7136,44.7356,44.6843,44.6916,29400.0
2012-01-04 15:30:00,61.0,61.01,60.98,60.98,15200.0,44.6916,44.699,44.677,44.677,15200.0
2012-01-04 15:40:00,60.98,61.03,60.93,60.95,31900.0,44.677,44.7136,44.6403,44.655,31900.0
2012-01-04 15:50:00,60.94,61.01,60.92,60.93,80600.0,44.6477,44.699,44.633,44.6403,80600.0
2012-01-05 09:30:00,60.96,61.07,60.82,60.82,22500.0,44.6623,44.7429,44.5598,44.5598,22500.0
2012-01-05 09:40:00,60.87,60.95,60.77,60.85,9500.0,44.5964,44.655,44.5231,44.5817,9500.0
2012-01-05 09:50:00,60.83,60.85,60.76,60.81,13300.0,44.5671,44.5817,44.5158,44.5524,13300.0
2012-01-05 10:00:00,60.79,60.79,60.7,60.77,19800.0,44.5378,44.5378,44.4718,44.5231,19800.0
2012-01-05 10:10:00,60.78,60.83,60.72,60.82,15100.0,44.5304,44.5671,44.4865,44.5598,15100.0
2012-01-05 10:20:00,60.81,60.84,60.75,60.75,27900.0,44.5524,44.5744,44.5085,44.5085,27900.0
2012-01-05 10:30:00,60.76,60.77,60.69,60.72,11800.0,44.5158,44.5231,44.4645,44.4865,11800.0
2012-01-05 10:40:00,60.72,60.72,60.68,60.72,19300.0,44.4865,44.4865,44.4572,44.4865,19300.0
2012-01-05 10:50:00,60.71,60.8,60.71,60.78,18300.0,44.4792,44.5451,44.4792,44.5304,18300.0
2012-01-05 11:00:00,60.77,60.92,60.74,60.91,11200.0,44.5231,44.633,44.5011,44.6257,11200.0
2012-01-05 11:10:00,60.9,60.96,60.88,60.92,12000.0,44.6184,44.6623,44.6037,44.633,12000.0
2012-01-05 11:20:00,60.9,61.1,60.9,61.08,10900.0,44.6184,44.7649,44.6184,44.7502,10900.0
2012-01-05 11:30:00,61.08,61.12,61.02,61.02,15400.0,44.7502,44.7795,44.7063,44.7063,15400.0
2012-01-05 11:40:00,61.02,61.07,60.97,60.99,41800.0,44.7063,44.7429,44.6696,44.6843,41800.0
2012-01-05 11:50:00,61.01,61.02,60.99,61.0,10100.0,44.699,44.7063,44.6843,44.6916,10100.0
2012-01-05 12:00:00,60.99,61.0,60.95,60.97,7500.0,44.6843,44.6916,44.655,44.6696,7500.0
2012-01-05 12:10:00,60.97,60.99,60.84,60.91,20500.0,44.6696,44.6843,44.5744,44.6257,20500.0
2012-01-05 12:20:00,60.9,60.98,60.89,60.89,23800.0,44.6184,44.677,44.611,44.611,23800.0
2012-01-05 12:30:00,60.89,60.93,60.89,60.92,5900.0,44.611,44.6403,44.611,44.633,5900.0
2012-01-05 12:40:00,60.91,60.94,60.9,60.93,8400.0,44.6257,44.6477,44.6184,44.6403,8400.0
2012-01-05 12:50:00,60.92,60.96,60.91,60.93,13000.0,44.633,44.6623,44.6257,44.6403,13000.0
2012-01-05 13:00:00,60.93,60.93,60.86,60.88,13100.0,44.6403,44.6403,44.5891,44.6037,13100.0
2012-01-05 13:10:00,60.88,60.89,60.86,60.89,9900.0,44.6037,44.611,44.5891,44.611,9900.0
2012-01-05 13:20:00,60.9,60.91,60.88,60.89,16500.0,44.6184,44.6257,44.6037,44.611,16500.0
2012-01-05 13:30:00,60.9,60.91,60.82,60.82,12800.0,44.6184,44.6257,44.5598,44.5598,12800.0
2012-01-05 13:40:00,60.84,60.89,60.84,60.87,12900.0,44.5744,44.611,44.5744,44.5964,12900.0
2012-01-05 13:50:00,60.87,60.95,60.87,60.93,17700.0,44.5964,44.655,44.5964,44.6403,17700.0
2012-01-05 14:00:00,60.93,60.94,60.9,60.91,12300.0,44.6403,44.6477,44.6184,44.6257,12300.0
2012-01-05 14:10:00,60.92,60.94,60.85,60.89,13600.0,44.633,44.6477,44.5817,44.611,13600.0
2012-01-05 14:20:00,60.89,60.92,60.86,60.86,14600.0,44.611,44.633,44.5891,44.5891,14600.0
2012-01-05 14:30:00,60.87,60.9,60.87,60.9,13000.0,44.5964,44.6184,44.5964,44.6184,13000.0
2012-01-05 14:40:00,60.9,60.91,60.87,60.89,13600.0,44.6184,44.6257,44.5964,44.611,13600.0
2012-01-05 14:50:00,60.88,60.9,60.83,60.84,28300.0,44.6037,44.6184,44.5671,44.5744,28300.0
2012-01-05 15:00:00,60.84,60.91,60.84,60.91,13600.0,44.5744,44.6257,44.5744,44.6257,13600.0
2012-01-05 15:10:00,60.9,60.91,60.88,60.9,17600.0,44.6184,44.6257,44.6037,44.6184,17600.0
2012-01-05 15:20:00,60.9,60.92,60.84,60.84,23700.0,44.6184,44.633,44.5744,44.5744,23700.0
2012-01-05 15:30:00,60.84,60.9,60.83,60.9,17900.0,44.5744,44.6184,44.5671,44.6184,17900.0
2012-01-05 15:40:00,60.89,60.91,60.83,60.83,39900.0,44.611,44.6257,44.5671,44.5671,39900.0
2012-01-05 15:50:00,60.83,60.83,60.75,60.8,131600.0,44.5671,44.5671,44.5085,44.5451,131600.0
2012-01-06 09:30:00,60.93,60.96,60.61,60.77,39900.0,44.6403,44.6623,44.4059,44.5231,39900.0
2012-01-06 09:40:00,60.77,60.79,60.61,60.68,20600.0,44.5231,44.5378,44.4059,44.4572,20600.0
2012-01-06 09:50:00,60.7,60.73,60.61,60.68,19700.0,44.4718,44.4938,44.4059,44.4572,19700.0
2012-01-06 10:00:00,60.67,60.72,60.63,60.64,17000.0,44.4499,44.4865,44.4205,44.4279,17000.0
2012-01-06 10:10:00,60.66,60.71,60.62,60.66,10700.0,44.4425,44.4792,44.4132,44.4425,10700.0
2012-01-06 10:20:00,60.65,60.7,60.62,60.64,25700.0,44.4352,44.4718,44.4132,44.4279,25700.0
2012-01-06 10:30:00,60.64,60.7,60.63,60.65,17300.0,44.4279,44.4718,44.4205,44.4352,17300.0
2012-01-06 10:40:00,60.65,60.71,60.61,60.7,31500.0,44.4352,44.4792,44.4059,44.4718,31500.0
2012-01-06 10:50:00,60.7,60.7,60.62,60.62,18700.0,44.4718,44.4718,44.4132,44.4132,18700.0
2012-01-06 11:00:00,60.62,60.74,60.62,60.73,20800.0,44.4132,44.5011,44.4132,44.4938,20800.0
2012-01-06 11:10:00,60.72,60.73,60.7,60.73,15200.0,44.4865,44.4938,44.4718,44.4938,15200.0
2012-01-06 11:20:00,60.72,60.76,60.72,60.74,14700.0,44.4865,44.5158,44.4865,44.5011,14700.0
2012-01-06 11:30:00,60.73,60.81,60.73,60.79,10700.0,44.4938,44.5524,44.4938,44.5378,10700.0
2012-01-06 11:40:00,60.78,60.78,60.74,60.75,7900.0,44.5304,44.5304,44.5011,44.5085,7900.0
2012-01-06 11:50:00,60.75,60.77,60.73,60.76,8900.0,44.5085,44.5231,44.4938,44.5158,8900.0
2012-01-06 12:00:00,60.76,60.8,60.75,60.77,11500.0,44.5158,44.5451,44.5085,44.5231,11500.0
2012-01-06 12:10:00,60.76,60.81,60.76,60.78,14700.0,44.5158,44.5524,44.5158,44.5304,14700.0
2012-01-06 12:20:00,60.78,60.8,60.75,60.76,13600.0,44.5304,44.5451,44.5085,44.5158,13600.0
2012-01-06 12:30:00,60.76,60.77,60.75,60.75,7400.0,44.5158,44.5231,44.5085,44.5085,7400.0
2012-01-06 12:40:00,60.75,60.75,60.64,60.65,17300.0,44.5085,44.5085,44.4279,44.4352,17300.0
2012-01-06 12:50:00,60.66,60.66,60.63,60.65,6400.0,44.4425,44.4425,44.4205,44.4352,6400.0
2012-01-06 13:00:00,60.65,60.67,60.64,60.64,9600.0,44.4352,44.4499,44.4279,44.4279,9600.0
2012-01-06 13:10:00,60.64,60.67,60.6,60.64,17200.0,44.4279,44.4499,44.3986,44.4279,17200.0
2012-01-06 13:20:00,60.64,60.66,60.61,60.66,11400.0,44.4279,44.4425,44.4059,44.4425,11400.0
2012-01-06 13:30:00,60.65,60.66,60.62,60.65,7600.0,44.4352,44.4425,44.4132,44.4352,7600.0
2012-01-06 13:40:00,60.66,60.67,60.63,60.67,6300.0,44.4425,44.4499,44.4205,44.4499,6300.0
2012-01-06 13:50:00,60.67,60.72,60.66,60.69,15500.0,44.4499,44.4865,44.4425,44.4645,15500.0
2012-01-06 14:00:00,60.7,60.7,60.67,60.69,11700.0,44.4718,44.4718,44.4499,44.4645,11700.0
2012-01-06 14:10:00,60.69,60.7,60.67,60.7,16600.0,44.4645,44.4718,44.4499,44.4718,16600.0
2012-01-06 14:20:00,60.7,60.7,60.69,60.7,11000.0,44.4718,44.4718,44.4645,44.4718,11000.0
2012-01-06 14:30:00,60.7,60.7,60.63,60.66,17700.0,44.4718,44.4718,44.4205,44.4425,17700.0
2012-01-06 14:40:00,60.66,60.66,60.62,60.63,12500.0,44.4425,44.4425,44.4132,44.4205,12500.0
2012-01-06 14:50:00,60.62,60.64,60.62,60.64,38000.0,44.4132,44.4279,44.4132,44.4279,38000.0
2012-01-06 15:00:00,60.64,60.66,60.61,60.64,18400.0,44.4279,44.4425,44.4059,44.4279,18400.0
2012-01-06 15:10:00,60.64,60.65,60.6,60.6,15400.0,44.4279,44.4352,44.3986,44.3986,15400.0
2012-01-06 15:20:00,60.6,60.66,60.58,60.66,16300.0,44.3986,44.4425,44.3839,44.4425,16300.0
2012-01-06 15:30:00,60.65,60.7,60.63,60.69,31500.0,44.4352,44.4718,44.4205,44.4645,31500.0
2012-01-06 15:40:00,60.69,60.71,60.66,60.68,38300.0,44.4645,44.4792,44.4425,44.4572,38300.0
2012-01-06 15:50:00,60.67,60.68,60.64,60.66,68900.0,44.4499,44.4572,44.4279,44.4425,68900.0
2012-01-09 09:30:00,60.8,60.92,60.77,60.85,20400.0,44.5451,44.633,44.5231,44.5817,20400.0
2012-01-09 09:40:00,60.83,60.83,60.73,60.81,7000.0,44.5671,44.5671,44.4938,44.5524,7000.0
2012-01-09 09:50:00,60.82,60.84,60.7,60.73,16000.0,44.5598,44.5744,44.4718,44.4938,16000.0
2012-01-09 10:00:00,60.74,60.82,60.72,60.81,11700.0,44.5011,44.5598,44.4865,44.5524,11700.0
2012-01-09 10:10:00,60.79,60.81,60.72,60.79,26800.0,44.5378,44.5524,44.4865,44.5378,26800.0
2012-01-09 10:20:00,60.8,60.8,60.73,60.74,19500.0,44.5451,44.5451,44.4938,44.5011,19500.0
2012-01-09 10:30:00,60.74,60.81,60.72,60.79,7800.0,44.5011,44.5524,44.4865,44.5378,7800.0
2012-01-09 10:40:00,60.8,60.83,60.77,60.8,8800.0,44.5451,44.5671,44.5231,44.5451,8800.0
2012-01-09 10:50:00,60.79,60.84,60.78,60.84,14200.0,44.5378,44.5744,44.5304,44.5744,14200.0
2012-01-09 11:00:00,60.83,60.86,60.8,60.83,15200.0,44.5671,44.5891,44.5451,44.5671,15200.0
2012-01-09 11:10:00,60.81,60.86,60.8,60.81,17500.0,44.5524,44.5891,44.5451,44.5524,17500.0
2012-01-09 11:20:00,60.81,60.85,60.8,60.85,25300.0,44.5524,44.5817,44.5451,44.5817,25300.0
2012-01-09 11:30:00,60.85,60.89,60.84,60.89,21800.0,44.5817,44.611,44.5744,44.611,21800.0
2012-01-09 11:40:00,60.89,60.99,60.86,60.99,32300.0,44.611,44.6843,44.5891,44.6843,32300.0
2012-01-09 11:50:00,60.99,61.0,60.97,60.99,17000.0,44.6843,44.6916,44.6696,44.6843,17000.0
2012-01-09 12:00:00,60.99,61.03,60.99,61.03,22200.0,44.6843,44.7136,44.6843,44.7136,22200.0
2012-01-09 12:10:00,61.02,61.04,61.02,61.03,13300.0,44.7063,44.7209,44.7063,44.7136,13300.0
2012-01-09 12:20:00,61.02,61.09,61.02,61.09,17300.0,44.7063,44.7576,44.7063,44.7576,17300.0
2012-01-09 12:30:00,61.09,61.11,61.07,61.09,21200.0,44.7576,44.7722,44.7429,44.7576,21200.0
2012-01-09 12:40:00,61.09,61.14,61.08,61.11,11700.0,44.7576,44.7942,44.7502,44.7722,11700.0
2012-01-09 12:50:00,61.11,61.16,61.11,61.15,22000.0,44.7722,44.8089,44.7722,44.8015,22000.0
2012-01-09 13:00:00,61.14,61.23,61.14,61.23,14600.0,44.7942,44.8601,44.7942,44.8601,14600.0
2012-01-09 13:10:00,61.23,61.28,61.22,61.23,15200.0,44.8601,44.8968,44.8528,44.8601,15200.0
2012-01-09 13:20:00,61.24,61.3,61.17,61.28,49700.0,44.8675,44.9114,44.8162,44.8968,49700.0
2012-01-09 13:30:00,61.26,61.39,61.22,61.23,155300.0,44.8821,44.9774,44.8528,44.8601,155300.0
2012-01-09 13:40:00,61.23,61.23,61.15,61.16,18000.0,44.8601,44.8601,44.8015,44.8089,18000.0
2012-01-09 13:50:00,61.17,61.19,61.12,61.16,14300.0,44.8162,44.8308,44.7795,44.8089,14300.0
2012-01-09 14:00:00,61.16,61.18,61.14,61.17,13400.0,44.8089,44.8235,44.7942,44.8162,13400.0
2012-01-09 14:10:00,61.16,61.16,61.08,61.08,17300.0,44.8089,44.8089,44.7502,44.7502,17300.0
2012-01-09 14:20:00,61.08,61.18,61.07,61.18,18100.0,44.7502,44.8235,44.7429,44.8235,18100.0
2012-01-09 14:30:00,61.17,61.2,61.17,61.18,12000.0,44.8162,44.8382,44.8162,44.8235,12000.0
2012-01-09 14:40:00,61.19,61.21,61.18,61.21,23300.0,44.8308,44.8455,44.8235,44.8455,23300.0
2012-01-09 14:50:00,61.21,61.24,61.18,61.18,13300.0,44.8455,44.8675,44.8235,44.8235,13300.0
2012-01-09 15:00:00,61.18,61.2,61.12,61.12,19300.0,44.8235,44.8382,44.7795,44.7795,19300.0
2012-01-09 15:10:00,61.13,61.13,61.04,61.05,25700.0,44.7869,44.7869,44.7209,44.7283,25700.0
2012-01-09 15:20:00,61.04,61.05,60.93,60.93,35700.0,44.7209,44.7283,44.6403,44.6403,35700.0
2012-01-09 15:30:00,60.94,60.98,60.89,60.89,29500.0,44.6477,44.677,44.611,44.611,29500.0
2012-01-09 15:40:00,60.89,61.0,60.89,60.95,53100.0,44.611,44.6916,44.611,44.655,53100.0
2012-01-09 15:50:00,60.96,61.02,60.91,60.97,56100.0,44.6623,44.7063,44.6257,44.6696,56100.0
2012-01-10 09:30:00,61.14,61.22,61.04,61.08,23600.0,44.7942,44.8528,44.7209,44.7502,23600.0
2012-01-10 09:40:00,61.15,61.15,60.99,61.15,20800.0,44.8015,44.8015,44.6843,44.8015,20800.0
2012-01-10 09:50:00,61.19,61.22,61.08,61.12,19400.0,44.8308,44.8528,44.7502,44.7795,19400.0
2012-01-10 10:00:00,61.11,61.15,61.07,61.1,12900.0,44.7722,44.8015,44.7429,44.7649,12900.0
2012-01-10 10:10:00,61.11,61.19,61.11,61.19,9400.0,44.7722,44.8308,44.7722,44.8308,9400.0
2012-01-10 10:20:00,61.18,61.23,61.15,61.23,18200.0,44.8235,44.8601,44.8015,44.8601,18200.0
2012-01-10 10:30:00,61.22,61.25,61.16,61.24,13300.0,44.8528,44.8748,44.8089,44.8675,13300.0
2012-01-10 10:40:00,61.25,61.3,61.24,61.29,5500.0,44.8748,44.9114,44.8675,44.9041,5500.0
2012-01-10 10:50:00,61.29,61.33,61.25,61.32,15000.0,44.9041,44.9334,44.8748,44.9261,15000.0
2012-01-10 11:00:00,61.31,61.33,61.27,61.33,12900.0,44.9187,44.9334,44.8894,44.9334,12900.0
2012-01-10 11:10:00,61.32,61.33,61.25,61.3,24300.0,44.9261,44.9334,44.8748,44.9114,24300.0
2012-01-10 11:20:00,61.3,61.32,61.24,61.25,18200.0,44.9114,44.9261,44.8675,44.8748,18200.0
2012-01-10 11:30:00,61.27,61.27,61.14,61.16,36100.0,44.8894,44.8894,44.7942,44.8089,36100.0
2012-01-10 11:40:00,61.17,61.22,61.13,61.15,16700.0,44.8162,44.8528,44.7869,44.8015,16700.0
2012-01-10 11:50:00,61.15,61.18,61.11,61.17,11100.0,44.8015,44.8235,44.7722,44.8162,11100.0
2012-01-10 12:00:00,61.17,61.2,61.16,61.16,7200.0,44.8162,44.8382,44.8089,44.8089,7200.0
2012-01-10 12:10:00,61.18,61.19,61.13,61.14,30100.0,44.8235,44.8308,44.7869,44.7942,30100.0
2012-01-10 12:20:00,61.15,61.17,61.08,61.11,5100.0,44.8015,44.8162,44.7502,44.7722,5100.0
2012-01-10 12:30:00,61.11,61.14,61.07,61.09,8600.0,44.7722,44.7942,44.7429,44.7576,8600.0
2012-01-10 12:40:00,61.11,61.11,61.08,61.08,6200.0,44.7722,44.7722,44.7502,44.7502,6200.0
2012-01-10 12:50:00,61.08,61.08,61.02,61.05,5500.0,44.7502,44.7502,44.7063,44.7283,5500.0
2012-01-10 13:00:00,61.05,61.07,61.02,61.03,7600.0,44.7283,44.7429,44.7063,44.7136,7600.0
2012-01-10 13:10:00,61.04,61.04,61.02,61.03,6400.0,44.7209,44.7209,44.7063,44.7136,6400.0
2012-01-10 13:20:00,61.02,61.08,61.02,61.08,4400.0,44.7063,44.7502,44.7063,44.7502,4400.0
2012-01-10 13:30:00,61.08,61.11,61.06,61.09,7200.0,44.7502,44.7722,44.7356,44.7576,7200.0
2012-01-10 13:40:00,61.1,61.12,61.07,61.07,6300.0,44.7649,44.7795,44.7429,44.7429,6300.0
2012-01-10 13:50:00,61.06,61.1,61.06,61.07,19200.0,44.7356,44.7649,44.7356,44.7429,19200.0
2012-01-10 14:00:00,61.08,61.09,61.04,61.04,14400.0,44.7502,44.7576,44.7209,44.7209,14400.0
2012-01-10 14:10:00,61.04,61.04,60.94,60.98,21100.0,44.7209,44.7209,44.6477,44.677,21100.0
2012-01-10 14:20:00,60.99,60.99,60.96,60.98,11200.0,44.6843,44.6843,44.6623,44.677,11200.0
2012-01-10 14:30:00,60.98,61.0,60.98,61.0,14800.0,44.677,44.6916,44.677,44.6916,14800.0
2012-01-10 14:40:00,61.0,61.0,60.96,60.97,14600.0,44.6916,44.6916,44.6623,44.6696,14600.0
2012-01-10 14:50:00,60.97,60.99,60.9,60.9,23900.0,44.6696,44.6843,44.6184,44.6184,23900.0
2012-01-10 15:00:00,60.9,60.92,60.89,60.91,22500.0,44.6184,44.633,44.611,44.6257,22500.0
2012-01-10 15:10:00,60.92,60.94,60.9,60.94,15100.0,44.633,44.6477,44.6184,44.6477,15100.0
2012-01-10 15:20:00,60.94,60.96,60.93,60.94,10600.0,44.6477,44.6623,44.6403,44.6477,10600.0
2012-01-10 15:30:00,60.94,60.94,60.85,60.86,31900.0,44.6477,44.6477,44.5817,44.5891,31900.0
2012-01-10 15:40:00,60.86,60.94,60.83,60.93,25400.0,44.5891,44.6477,44.5671,44.6403,25400.0
2012-01-10 15:50:00,60.93,61.0,60.93,60.98,53200.0,44.6403,44.6916,44.6403,44.677,53200.0
2012-01-11 09:30:00,60.9,60.9,60.7,60.85,16900.0,44.6184,44.6184,44.4718,44.5817,16900.0
2012-01-11 09:40:00,60.84,60.86,60.69,60.69,18900.0,44.5744,44.5891,44.4645,44.4645,18900.0
2012-01-11 09:50:00,60.69,60.73,60.55,60.56,14300.0,44.4645,44.4938,44.3619,44.3693,14300.0
2012-01-11 10:00:00,60.55,60.59,60.52,60.58,15200.0,44.3619,44.3912,44.34,44.3839,15200.0
2012-01-11 10:10:00,60.58,60.66,60.56,60.64,8000.0,44.3839,44.4425,44.3693,44.4279,8000.0
2012-01-11 10:20:00,60.64,60.74,60.63,60.71,25600.0,44.4279,44.5011,44.4205,44.4792,25600.0
2012-01-11 10:30:00,60.69,60.83,60.67,60.83,6600.0,44.4645,44.5671,44.4499,44.5671,6600.0
2012-01-11 10:40:00,60.84,60.9,60.82,60.85,17300.0,44.5744,44.6184,44.5598,44.5817,17300.0
2012-01-11 10:50:00,60.85,60.89,60.84,60.85,17400.0,44.5817,44.611,44.5744,44.5817,17400.0
2012-01-11 11:00:00,60.85,60.91,60.83,60.85,25300.0,44.5817,44.6257,44.5671,44.5817,25300.0
2012-01-11 11:10:00,60.84,60.9,60.82,60.89,19700.0,44.5744,44.6184,44.5598,44.611,19700.0
2012-01-11 11:20:00,60.89,60.9,60.8,60.81,24200.0,44.611,44.6184,44.5451,44.5524,24200.0
2012-01-11 11:30:00,60.79,60.88,60.78,60.85,11500.0,44.5378,44.6037,44.5304,44.5817,11500.0
2012-01-11 11:40:00,60.85,60.95,60.85,60.91,17300.0,44.5817,44.655,44.5817,44.6257,17300.0
2012-01-11 11:50:00,60.91,60.95,60.9,60.94,10400.0,44.6257,44.655,44.6184,44.6477,10400.0
2012-01-11 12:00:00,60.94,60.97,60.84,60.85,17900.0,44.6477,44.6696,44.5744,44.5817,17900.0
2012-01-11 12:10:00,60.87,60.93,60.87,60.91,6800.0,44.5964,44.6403,44.5964,44.6257,6800.0
2012-01-11 12:20:00,60.91,60.95,60.91,60.93,8800.0,44.6257,44.655,44.6257,44.6403,8800.0
2012-01-11 12:30:00,60.93,60.93,60.88,60.88,16100.0,44.6403,44.6403,44.6037,44.6037,16100.0
2012-01-11 12:40:00,60.88,60.91,60.88,60.89,9400.0,44.6037,44.6257,44.6037,44.611,9400.0
2012-01-11 12:50:00,60.89,60.98,60.86,60.97,10700.0,44.611,44.677,44.5891,44.6696,10700.0
2012-01-11 13:00:00,60.98,61.0,60.97,60.99,7400.0,44.677,44.6916,44.6696,44.6843,7400.0
2012-01-11 13:10:00,61.0,61.0,60.94,60.97,17100.0,44.6916,44.6916,44.6477,44.6696,17100.0
2012-01-11 13:20:00,60.97,60.99,60.91,60.96,15000.0,44.6696,44.6843,44.6257,44.6623,15000.0
2012-01-11 13:30:00,60.95,61.04,60.94,61.04,11000.0,44.655,44.7209,44.6477,44.7209,11000.0
2012-01-11 13:40:00,61.03,61.05,60.98,61.01,25300.0,44.7136,44.7283,44.677,44.699,25300.0
2012-01-11 13:50:00,61.01,61.02,60.98,61.01,18600.0,44.699,44.7063,44.677,44.699,18600.0
2012-01-11 14:00:00,61.01,61.07,60.98,61.01,26100.0,44.699,44.7429,44.677,44.699,26100.0
2012-01-11 14:10:00,61.03,61.07,61.02,61.06,8700.0,44.7136,44.7429,44.7063,44.7356,8700.0
2012-01-11 14:20:00,61.06,61.13,61.05,61.1,17000.0,44.7356,44.7869,44.7283,44.7649,17000.0
2012-01-11 14:30:00,61.1,61.13,61.1,61.13,18900.0,44.7649,44.7869,44.7649,44.7869,18900.0
2012-01-11 14:40:00,61.13,61.19,61.12,61.13,23400.0,44.7869,44.8308,44.7795,44.7869,23400.0
2012-01-11 14:50:00,61.13,61.14,61.12,61.13,15900.0,44.7869,44.7942,44.7795,44.7869,15900.0
2012-01-11 15:00:00,61.13,61.15,61.12,61.13,17700.0,44.7869,44.8015,44.7795,44.7869,17700.0
2012-01-11 15:10:00,61.14,61.19,61.12,61.19,21700.0,44.7942,44.8308,44.7795,44.8308,21700.0
2012-01-11 15:20:00,61.19,61.22,61.15,61.19,23900.0,44.8308,44.8528,44.8015,44.8308,23900.0
2012-01-11 15:30:00,61.19,61.19,61.04,61.05,20400.0,44.8308,44.8308,44.7209,44.7283,20400.0
2012-01-11 15:40:00,61.06,61.08,61.02,61.04,29900.0,44.7356,44.7502,44.7063,44.7209,29900.0
2012-01-11 15:50:00,61.04,61.08,60.96,61.07,64000.0,44.7209,44.7502,44.6623,44.7429,64000.0
2012-01-12 09:30:00,61.26,61.49,61.21,61.47,29200.0,44.8821,45.0506,44.8455,45.036,29200.0
2012-01-12 09:40:00,61.44,61.63,61.36,61.37,27700.0,45.014,45.1532,44.9554,44.9627,27700.0
2012-01-12 09:50:00,61.44,61.6,61.44,61.55,15300.0,45.014,45.1312,45.014,45.0946,15300.0
2012-01-12 10:00:00,61.54,61.55,61.47,61.5,13700.0,45.0873,45.0946,45.036,45.058,13700.0
2012-01-12 10:10:00,61.5,61.61,61.46,61.52,26600.0,45.058,45.1385,45.0286,45.0726,26600.0
2012-01-12 10:20:00,61.53,61.62,61.51,61.53,22000.0,45.0799,45.1459,45.0653,45.0799,22000.0
2012-01-12 10:30:00,61.53,61.6,61.52,61.53,29100.0,45.0799,45.1312,45.0726,45.0799,29100.0
2012-01-12 10:40:00,61.54,61.58,61.5,61.53,22300.0,45.0873,45.1166,45.058,45.0799,22300.0
2012-01-12 10:50:00,61.52,61.56,61.51,61.53,16800.0,45.0726,45.1019,45.0653,45.0799,16800.0
2012-01-12 11:00:00,61.55,61.58,61.53,61.57,17700.0,45.0946,45.1166,45.0799,45.1092,17700.0
2012-01-12 11:10:00,61.56,61.59,61.55,61.55,9400.0,45.1019,45.1239,45.0946,45.0946,9400.0
2012-01-12 11:20:00,61.56,61.57,61.54,61.55,15000.0,45.1019,45.1092,45.0873,45.0946,15000.0
2012-01-12 11:30:00,61.56,61.61,61.56,61.56,10600.0,45.1019,45.1385,45.1019,45.1019,10600.0
2012-01-12 11:40:00,61.57,61.6,61.55,61.6,6800.0,45.1092,45.1312,45.0946,45.1312,6800.0
2012-01-12 11:50:00,61.6,61.66,61.58,61.66,11200.0,45.1312,45.1752,45.1166,45.1752,11200.0
2012-01-12 12:00:00,61.64,61.7,61.64,61.69,10200.0,45.1605,45.2045,45.1605,45.1972,10200.0
2012-01-12 12:10:00,61.7,61.75,61.69,61.73,8500.0,45.2045,45.2411,45.1972,45.2265,8500.0
2012-01-12 12:20:00,61.74,61.75,61.69,61.69,7700.0,45.2338,45.2411,45.1972,45.1972,7700.0
2012-01-12 12:30:00,61.68,61.69,61.64,61.65,4300.0,45.1898,45.1972,45.1605,45.1678,4300.0
2012-01-12 12:40:00,61.64,61.65,61.62,61.64,4900.0,45.1605,45.1678,45.1459,45.1605,4900.0
2012-01-12 12:50:00,61.65,61.68,61.64,61.67,8100.0,45.1678,45.1898,45.1605,45.1825,8100.0
2012-01-12 13:00:00,61.67,61.74,61.67,61.73,4600.0,45.1825,45.2338,45.1825,45.2265,4600.0
2012-01-12 13:10:00,61.73,61.76,61.7,61.7,6300.0,45.2265,45.2484,45.2045,45.2045,6300.0
2012-01-12 13:20:00,61.71,61.75,61.7,61.74,4200.0,45.2118,45.2411,45.2045,45.2338,4200.0
2012-01-12 13:30:00,61.74,61.85,61.74,61.82,48900.0,45.2338,45.3144,45.2338,45.2924,48900.0
2012-01-12 13:40:00,61.82,61.83,61.8,61.82,19400.0,45.2924,45.2997,45.2777,45.2924,19400.0
2012-01-12 13:50:00,61.81,61.9,61.81,61.88,28600.0,45.2851,45.351,45.2851,45.3364,28600.0
2012-01-12 14:00:00,61.88,61.89,61.88,61.88,9100.0,45.3364,45.3437,45.3364,45.3364,9100.0
2012-01-12 14:10:00,61.89,61.91,61.88,61.88,7700.0,45.3437,45.3583,45.3364,45.3364,7700.0
2012-01-12 14:20:00,61.89,61.98,61.87,61.98,35400.0,45.3437,45.4096,45.329,45.4096,35400.0
2012-01-12 14:30:00,61.98,62.0,61.96,61.96,17600.0,45.4096,45.4243,45.395,45.395,17600.0
2012-01-12 14:40:00,61.97,61.97,61.73,61.75,16600.0,45.4023,45.4023,45.2265,45.2411,16600.0
2012-01-12 14:50:00,61.74,61.74,61.59,61.63,36500.0,45.2338,45.2338,45.1239,45.1532,36500.0
2012-01-12 15:00:00,61.61,61.69,61.61,61.68,13300.0,45.1385,45.1972,45.1385,45.1898,13300.0
2012-01-12 15:10:00,61.69,61.7,61.64,61.64,14200.0,45.1972,45.2045,45.1605,45.1605,14200.0
2012-01-12 15:20:00,61.64,61.65,61.56,61.58,17000.0,45.1605,45.1678,45.1019,45.1166,17000.0
2012-01-12 15:30:00,61.59,61.65,61.57,61.63,19600.0,45.1239,45.1678,45.1092,45.1532,19600.0
2012-01-12 15:40:00,61.62,61.69,61.57,61.68,42500.0,45.1459,45.1972,45.1092,45.1898,42500.0
2012-01-12 15:50:00,61.69,61.7,61.62,61.62,47100.0,45.1972,45.2045,45.1459,45.1459,47100.0
2012-01-13 09:30:00,61.54,61.64,61.45,61.61,23100.0,45.0873,45.1605,45.0213,45.1385,23100.0
2012-01-13 09:40:00,61.62,61.62,61.4,61.62,22100.0,45.1459,45.1459,44.9847,45.1459,22100.0
2012-01-13 09:50:00,61.6,61.64,61.55,61.61,16400.0,45.1312,45.1605,45.0946,45.1385,16400.0
2012-01-13 10:00:00,61.6,61.6,61.39,61.39,15400.0,45.1312,45.1312,44.9774,44.9774,15400.0
2012-01-13 10:10:00,61.39,61.43,61.26,61.27,12500.0,44.9774,45.0067,44.8821,44.8894,12500.0
2012-01-13 10:20:00,61.3,61.44,61.23,61.36,31400.0,44.9114,45.014,44.8601,44.9554,31400.0
2012-01-13 10:30:00,61.36,61.54,61.36,61.48,40200.0,44.9554,45.0873,44.9554,45.0433,40200.0
2012-01-13 10:40:00,61.46,61.52,61.46,61.52,13800.0,45.0286,45.0726,45.0286,45.0726,13800.0
2012-01-13 10:50:00,61.52,61.57,61.45,61.45,33600.0,45.0726,45.1092,45.0213,45.0213,33600.0
2012-01-13 11:00:00,61.46,61.62,61.45,61.58,15400.0,45.0286,45.1459,45.0213,45.1166,15400.0
2012-01-13 11:10:00,61.58,61.62,61.48,61.54,19800.0,45.1166,45.1459,45.0433,45.0873,19800.0
2012-01-13 11:20:00,61.55,61.55,61.44,61.46,8700.0,45.0946,45.0946,45.014,45.0286,8700.0
2012-01-13 11:30:00,61.45,61.51,61.45,61.45,5800.0,45.0213,45.0653,45.0213,45.0213,5800.0
2012-01-13 11:40:00,61.45,61.5,61.41,61.47,12700.0,45.0213,45.058,44.992,45.036,12700.0
2012-01-13 11:50:00,61.47,61.55,61.42,61.42,7500.0,45.036,45.0946,44.9993,44.9993,7500.0
2012-01-13 12:00:00,61.42,61.45,61.4,61.44,6100.0,44.9993,45.0213,44.9847,45.014,6100.0
2012-01-13 12:10:00,61.45,61.49,61.45,61.48,10900.0,45.0213,45.0506,45.0213,45.0433,10900.0
2012-01-13 12:20:00,61.48,61.51,61.42,61.42,12300.0,45.0433,45.0653,44.9993,44.9993,12300.0
2012-01-13 12:30:00,61.44,61.44,61.36,61.39,6500.0,45.014,45.014,44.9554,44.9774,6500.0
2012-01-13 12:40:00,61.36,61.38,61.32,61.32,5900.0,44.9554,44.97,44.9261,44.9261,5900.0
2012-01-13 12:50:00,61.33,61.38,61.32,61.36,5400.0,44.9334,44.97,44.9261,44.9554,5400.0
2012-01-13 13:00:00,61.34,61.34,61.19,61.2,11900.0,44.9407,44.9407,44.8308,44.8382,11900.0
2012-01-13 13:10:00,61.19,61.2,61.09,61.09,19900.0,44.8308,44.8382,44.7576,44.7576,19900.0
2012-01-13 13:20:00,61.09,61.22,61.06,61.18,13500.0,44.7576,44.8528,44.7356,44.8235,13500.0
2012-01-13 13:30:00,61.17,61.21,61.14,61.18,9600.0,44.8162,44.8455,44.7942,44.8235,9600.0
2012-01-13 13:40:00,61.2,61.3,61.19,61.29,6900.0,44.8382,44.9114,44.8308,44.9041,6900.0
2012-01-13 13:50:00,61.28,61.38,61.27,61.38,5900.0,44.8968,44.97,44.8894,44.97,5900.0
2012-01-13 14:00:00,61.36,61.39,61.3,61.31,11100.0,44.9554,44.9774,44.9114,44.9187,11100.0
2012-01-13 14:10:00,61.31,61.38,61.31,61.35,26900.0,44.9187,44.97,44.9187,44.9481,26900.0
2012-01-13 14:20:00,61.35,61.36,61.3,61.32,11400.0,44.9481,44.9554,44.9114,44.9261,11400.0
2012-01-13 14:30:00,61.33,61.48,61.33,61.45,18600.0,44.9334,45.0433,44.9334,45.0213,18600.0
2012-01-13 14:40:00,61.44,61.5,61.43,61.44,14600.0,45.014,45.058,45.0067,45.014,14600.0
2012-01-13 14:50:00,61.46,61.51,61.42,61.49,5900.0,45.0286,45.0653,44.9993,45.0506,5900.0
2012-01-13 15:00:00,61.5,61.65,61.49,61.65,15000.0,45.058,45.1678,45.0506,45.1678,15000.0
2012-01-13 15:10:00,61.64,61.66,61.51,61.51,19600.0,45.1605,45.1752,45.0653,45.0653,19600.0
2012-01-13 15:20:00,61.51,61.58,61.47,61.55,19900.0,45.0653,45.1166,45.036,45.0946,19900.0
2012-01-13 15:30:00,61.54,61.58,61.54,61.54,13300.0,45.0873,45.1166,45.0873,45.0873,13300.0
2012-01-13 15:40:00,61.54,61.58,61.5,61.52,20500.0,45.0873,45.1166,45.058,45.0726,20500.0
2012-01-13 15:50:00,61.53,61.53,61.46,61.51,29200.0,45.0799,45.0799,45.0286,45.0653,29200.0
2012-01-17 09:30:00,61.88,61.99,61.76,61.98,34100.0,45.3364,45.417,45.2484,45.4096,34100.0
2012-01-17 09:40:00,61.97,62.0,61.78,61.86,36000.0,45.4023,45.4243,45.2631,45.3217,36000.0
2012-01-17 09:50:00,61.88,61.88,61.69,61.7,10300.0,45.3364,45.3364,45.1972,45.2045,10300.0
2012-01-17 10:00:00,61.71,61.77,61.67,61.77,14900.0,45.2118,45.2558,45.1825,45.2558,14900.0
2012-01-17 10:10:00,61.77,61.8,61.67,61.68,10500.0,45.2558,45.2777,45.1825,45.1898,10500.0
2012-01-17 10:20:00,61.68,61.73,61.65,61.68,9600.0,45.1898,45.2265,45.1678,45.1898,9600.0
2012-01-17 10:30:00,61.68,61.68,61.54,61.55,18100.0,45.1898,45.1898,45.0873,45.0946,18100.0
2012-01-17 10:40:00,61.57,61.57,61.45,61.49,19200.0,45.1092,45.1092,45.0213,45.0506,19200.0
2012-01-17 10:50:00,61.51,61.6,61.51,61.55,9300.0,45.0653,45.1312,45.0653,45.0946,9300.0
2012-01-17 11:00:00,61.58,61.6,61.52,61.54,12600.0,45.1166,45.1312,45.0726,45.0873,12600.0
2012-01-17 11:10:00,61.53,61.58,61.52,61.57,11700.0,45.0799,45.1166,45.0726,45.1092,11700.0
2012-01-17 11:20:00,61.54,61.59,61.51,61.58,10400.0,45.0873,45.1239,45.0653,45.1166,10400.0
2012-01-17 11:30:00,61.58,61.63,61.57,61.61,10600.0,45.1166,45.1532,45.1092,45.1385,10600.0
2012-01-17 11:40:00,61.61,61.62,61.49,61.54,13300.0,45.1385,45.1459,45.0506,45.0873,13300.0
2012-01-17 11:50:00,61.56,61.62,61.52,61.52,12100.0,45.1019,45.1459,45.0726,45.0726,12100.0
2012-01-17 12:00:00,61.52,61.64,61.48,61.63,8600.0,45.0726,45.1605,45.0433,45.1532,8600.0
2012-01-17 12:10:00,61.6,61.73,61.6,61.73,14500.0,45.1312,45.2265,45.1312,45.2265,14500.0
2012-01-17 12:20:00,61.72,61.73,61.67,61.69,7200.0,45.2191,45.2265,45.1825,45.1972,7200.0
2012-01-17 12:30:00,61.69,61.69,61.55,61.55,9000.0,45.1972,45.1972,45.0946,45.0946,9000.0
2012-01-17 12:40:00,61.55,61.59,61.52,61.56,13900.0,45.0946,45.1239,45.0726,45.1019,13900.0
2012-01-17 12:50:00,61.56,61.63,61.54,61.57,18300.0,45.1019,45.1532,45.0873,45.1092,18300.0
2012-01-17 13:00:00,61.57,61.62,61.55,61.59,15100.0,45.1092,45.1459,45.0946,45.1239,15100.0
2012-01-17 13:10:00,61.59,61.61,61.56,61.6,13800.0,45.1239,45.1385,45.1019,45.1312,13800.0
2012-01-17 13:20:00,61.61,61.61,61.56,61.59,7100.0,45.1385,45.1385,45.1019,45.1239,7100.0
2012-01-17 13:30:00,61.59,61.65,61.54,61.59,7900.0,45.1239,45.1678,45.0873,45.1239,7900.0
2012-01-17 13:40:00,61.59,61.61,61.52,61.54,11400.0,45.1239,45.1385,45.0726,45.0873,11400.0
2012-01-17 13:50:00,61.54,61.61,61.5,61.54,28500.0,45.0873,45.1385,45.058,45.0873,28500.0
2012-01-17 14:00:00,61.55,61.58,61.51,61.58,29100.0,45.0946,45.1166,45.0653,45.1166,29100.0
2012-01-17 14:10:00,61.56,61.57,61.47,61.47,12200.0,45.1019,45.1092,45.036,45.036,12200.0
2012-01-17 14:20:00,61.47,61.49,61.44,61.47,15800.0,45.036,45.0506,45.014,45.036,15800.0
2012-01-17 14:30:00,61.45,61.46,61.36,61.4,27300.0,45.0213,45.0286,44.9554,44.9847,27300.0
2012-01-17 14:40:00,61.4,61.42,61.38,61.39,14500.0,44.9847,44.9993,44.97,44.9774,14500.0
2012-01-17 14:50:00,61.4,61.4,61.33,61.36,18200.0,44.9847,44.9847,44.9334,44.9554,18200.0
2012-01-17 15:00:00,61.35,61.39,61.34,61.38,14500.0,44.9481,44.9774,44.9407,44.97,14500.0
2012-01-17 15:10:00,61.38,61.43,61.38,61.43,17700.0,44.97,45.0067,44.97,45.0067,17700.0
2012-01-17 15:20:00,61.43,61.49,61.42,61.45,18900.0,45.0067,45.0506,44.9993,45.0213,18900.0
2012-01-17 15:30:00,61.46,61.49,61.43,61.48,27300.0,45.0286,45.0506,45.0067,45.0433,27300.0
2012-01-17 15:40:00,61.48,61.53,61.44,61.45,29500.0,45.0433,45.0799,45.014,45.0213,29500.0
2012-01-17 15:50:00,61.45,61.46,61.39,61.43,51100.0,45.0213,45.0286,44.9774,45.0067,51100.0
2012-01-18 09:30:00,61.44,61.55,61.31,61.43,16000.0,45.014,45.0946,44.9187,45.0067,16000.0
2012-01-18 09:40:00,61.44,61.44,61.36,61.44,5900.0,45.014,45.014,44.9554,45.014,5900.0
2012-01-18 09:50:00,61.4,61.53,61.39,61.43,6200.0,44.9847,45.0799,44.9774,45.0067,6200.0
2012-01-18 10:00:00,61.42,61.59,61.42,61.53,26200.0,44.9993,45.1239,44.9993,45.0799,26200.0
2012-01-18 10:10:00,61.51,61.7,61.51,61.69,27100.0,45.0653,45.2045,45.0653,45.1972,27100.0
2012-01-18 10:20:00,61.72,61.85,61.71,61.78,15300.0,45.2191,45.3144,45.2118,45.2631,15300.0
2012-01-18 10:30:00,61.78,61.8,61.64,61.66,37000.0,45.2631,45.2777,45.1605,45.1752,37000.0
2012-01-18 10:40:00,61.67,61.88,61.67,61.88,32200.0,45.1825,45.3364,45.1825,45.3364,32200.0
2012-01-18 10:50:00,61.88,61.91,61.79,61.83,21200.0,45.3364,45.3583,45.2704,45.2997,21200.0
2012-01-18 11:00:00,61.83,61.85,61.74,61.78,26600.0,45.2997,45.3144,45.2338,45.2631,26600.0
2012-01-18 11:10:00,61.82,61.85,61.71,61.73,27600.0,45.2924,45.3144,45.2118,45.2265,27600.0
2012-01-18 11:20:00,61.71,61.79,61.65,61.66,14100.0,45.2118,45.2704,45.1678,45.1752,14100.0
2012-01-18 11:30:00,61.66,61.73,61.6,61.7,20200.0,45.1752,45.2265,45.1312,45.2045,20200.0
2012-01-18 11:40:00,61.7,61.76,61.65,61.66,29600.0,45.2045,45.2484,45.1678,45.1752,29600.0
2012-01-18 11:50:00,61.66,61.73,61.66,61.73,8500.0,45.1752,45.2265,45.1752,45.2265,8500.0
2012-01-18 12:00:00,61.72,61.77,61.68,61.71,21200.0,45.2191,45.2558,45.1898,45.2118,21200.0
2012-01-18 12:10:00,61.7,61.77,61.69,61.72,15200.0,45.2045,45.2558,45.1972,45.2191,15200.0
2012-01-18 12:20:00,61.72,61.81,61.72,61.79,13700.0,45.2191,45.2851,45.2191,45.2704,13700.0
2012-01-18 12:30:00,61.79,61.81,61.74,61.75,6500.0,45.2704,45.2851,45.2338,45.2411,6500.0
2012-01-18 12:40:00,61.76,61.87,61.71,61.86,12200.0,45.2484,45.329,45.2118,45.3217,12200.0
2012-01-18 12:50:00,61.86,61.87,61.8,61.85,21300.0,45.3217,45.329,45.2777,45.3144,21300.0
2012-01-18 13:00:00,61.84,61.89,61.77,61.77,20000.0,45.3071,45.3437,45.2558,45.2558,20000.0
2012-01-18 13:10:00,61.78,61.82,61.75,61.79,15500.0,45.2631,45.2924,45.2411,45.2704,15500.0
2012-01-18 13:20:00,61.8,61.82,61.76,61.78,8700.0,45.2777,45.2924,45.2484,45.2631,8700.0
2012-01-18 13:30:00,61.79,61.86,61.76,61.78,13900.0,45.2704,45.3217,45.2484,45.2631,13900.0
2012-01-18 13:40:00,61.77,61.84,61.74,61.74,16500.0,45.2558,45.3071,45.2338,45.2338,16500.0
2012-01-18 13:50:00,61.73,61.75,61.68,61.68,8300.0,45.2265,45.2411,45.1898,45.1898,8300.0
2012-01-18 14:00:00,61.68,61.75,61.64,61.73,22800.0,45.1898,45.2411,45.1605,45.2265,22800.0
2012-01-18 14:10:00,61.72,61.74,61.65,61.69,22200.0,45.2191,45.2338,45.1678,45.1972,22200.0
2012-01-18 14:20:00,61.69,61.75,61.69,61.75,12200.0,45.1972,45.2411,45.1972,45.2411,12200.0
2012-01-18 14:30:00,61.76,61.76,61.71,61.73,6400.0,45.2484,45.2484,45.2118,45.2265,6400.0
2012-01-18 14:40:00,61.72,61.81,61.72,61.79,18000.0,45.2191,45.2851,45.2191,45.2704,18000.0
2012-01-18 14:50:00,61.79,61.8,61.77,61.79,7000.0,45.2704,45.2777,45.2558,45.2704,7000.0
2012-01-18 15:00:00,61.79,61.82,61.78,61.82,11800.0,45.2704,45.2924,45.2631,45.2924,11800.0
2012-01-18 15:10:00,61.82,61.98,61.82,61.95,18500.0,45.2924,45.4096,45.2924,45.3876,18500.0
2012-01-18 15:20:00,61.94,62.0,61.94,61.98,21500.0,45.3803,45.4243,45.3803,45.4096,21500.0
2012-01-18 15:30:00,61.97,61.98,61.89,61.89,15800.0,45.4023,45.4096,45.3437,45.3437,15800.0
2012-01-18 15:40:00,61.89,61.92,61.81,61.82,40900.0,45.3437,45.3657,45.2851,45.2924,40900.0
2012-01-18 15:50:00,61.82,61.95,61.82,61.92,63700.0,45.2924,45.3876,45.2924,45.3657,63700.0
2012-01-19 09:30:00,61.97,62.19,61.56,61.58,113800.0,45.4023,45.5635,45.1019,45.1166,113800.0
2012-01-19 09:40:00,61.59,61.62,61.32,61.36,37300.0,45.1239,45.1459,44.9261,44.9554,37300.0
2012-01-19 09:50:00,61.36,61.51,61.28,61.51,32000.0,44.9554,45.0653,44.8968,45.0653,32000.0
2012-01-19 10:00:00,61.49,61.49,61.29,61.33,33000.0,45.0506,45.0506,44.9041,44.9334,33000.0
2012-01-19 10:10:00,61.32,61.33,61.12,61.16,21500.0,44.9261,44.9334,44.7795,44.8089,21500.0
2012-01-19 10:20:00,61.15,61.29,61.14,61.25,33000.0,44.8015,44.9041,44.7942,44.8748,33000.0
2012-01-19 10:30:00,61.26,61.35,61.15,61.27,56800.0,44.8821,44.9481,44.8015,44.8894,56800.0
2012-01-19 10:40:00,61.27,61.39,61.27,61.39,12000.0,44.8894,44.9774,44.8894,44.9774,12000.0
2012-01-19 10:50:00,61.39,61.43,61.35,61.38,22000.0,44.9774,45.0067,44.9481,44.97,22000.0
2012-01-19 11:00:00,61.38,61.41,61.28,61.32,40000.0,44.97,44.992,44.8968,44.9261,40000.0
2012-01-19 11:10:00,61.31,61.4,61.28,61.4,20600.0,44.9187,44.9847,44.8968,44.9847,20600.0
2012-01-19 11:20:00,61.39,61.41,61.34,61.38,23400.0,44.9774,44.992,44.9407,44.97,23400.0
2012-01-19 11:30:00,61.4,61.46,61.37,61.44,17900.0,44.9847,45.0286,44.9627,45.014,17900.0
2012-01-19 11:40:00,61.42,61.55,61.42,61.53,10100.0,44.9993,45.0946,44.9993,45.0799,10100.0
2012-01-19 11:50:00,61.51,61.63,61.5,61.63,13900.0,45.0653,45.1532,45.058,45.1532,13900.0
2012-01-19 12:00:00,61.63,61.7,61.62,61.64,14000.0,45.1532,45.2045,45.1459,45.1605,14000.0
2012-01-19 12:10:00,61.64,61.71,61.63,61.68,14400.0,45.1605,45.2118,45.1532,45.1898,14400.0
2012-01-19 12:20:00,61.67,61.69,61.64,61.68,7200.0,45.1825,45.1972,45.1605,45.1898,7200.0
2012-01-19 12:30:00,61.69,61.72,61.64,61.67,15100.0,45.1972,45.2191,45.1605,45.1825,15100.0
2012-01-19 12:40:00,61.67,61.71,61.67,61.7,7700.0,45.1825,45.2118,45.1825,45.2045,7700.0
2012-01-19 12:50:00,61.71,61.73,61.65,61.72,12300.0,45.2118,45.2265,45.1678,45.2191,12300.0
2012-01-19 13:00:00,61.72,61.77,61.7,61.72,30200.0,45.2191,45.2558,45.2045,45.2191,30200.0
2012-01-19 13:10:00,61.72,61.78,61.7,61.77,21100.0,45.2191,45.2631,45.2045,45.2558,21100.0
2012-01-19 13:20:00,61.79,61.83,61.77,61.83,5900.0,45.2704,45.2997,45.2558,45.2997,5900.0
2012-01-19 13:30:00,61.83,61.84,61.74,61.81,9300.0,45.2997,45.3071,45.2338,45.2851,9300.0
2012-01-19 13:40:00,61.8,61.84,61.76,61.77,17700.0,45.2777,45.3071,45.2484,45.2558,17700.0
2012-01-19 13:50:00,61.77,61.85,61.75,61.82,21000.0,45.2558,45.3144,45.2411,45.2924,21000.0
2012-01-19 14:00:00,61.82,61.94,61.77,61.94,22400.0,45.2924,45.3803,45.2558,45.3803,22400.0
2012-01-19 14:10:00,61.93,61.96,61.92,61.93,11000.0,45.373,45.395,45.3657,45.373,11000.0
2012-01-19 14:20:00,61.93,61.95,61.88,61.91,12200.0,45.373,45.3876,45.3364,45.3583,12200.0
2012-01-19 14:30:00,61.9,61.92,61.83,61.85,9100.0,45.351,45.3657,45.2997,45.3144,9100.0
2012-01-19 14:40:00,61.84,61.87,61.77,61.79,11000.0,45.3071,45.329,45.2558,45.2704,11000.0
2012-01-19 14:50:00,61.78,61.78,61.74,61.74,10300.0,45.2631,45.2631,45.2338,45.2338,10300.0
2012-01-19 15:00:00,61.75,61.77,61.75,61.77,15300.0,45.2411,45.2558,45.2411,45.2558,15300.0
2012-01-19 15:10:00,61.77,61.8,61.75,61.8,17400.0,45.2558,45.2777,45.2411,45.2777,17400.0
2012-01-19 15:20:00,61.79,61.8,61.73,61.75,28000.0,45.2704,45.2777,45.2265,45.2411,28000.0
2012-01-19 15:30:00,61.75,61.79,61.73,61.78,11700.0,45.2411,45.2704,45.2265,45.2631,11700.0
2012-01-19 15:40:00,61.77,61.78,61.62,61.62,37200.0,45.2558,45.2631,45.1459,45.1459,37200.0
2012-01-19 15:50:00,61.62,61.68,61.58,61.67,93900.0,45.1459,45.1898,45.1166,45.1825,93900.0
2012-01-20 09:30:00,61.78,61.93,61.6,61.75,125900.0,45.2631,45.373,45.1312,45.2411,125900.0
2012-01-20 09:40:00,61.75,61.8,61.56,61.66,37400.0,45.2411,45.2777,45.1019,45.1752,37400.0
2012-01-20 09:50:00,61.64,61.65,61.52,61.53,51200.0,45.1605,45.1678,45.0726,45.0799,51200.0
2012-01-20 10:00:00,61.52,61.54,61.4,61.53,26800.0,45.0726,45.0873,44.9847,45.0799,26800.0
2012-01-20 10:10:00,61.49,61.55,61.41,61.48,44800.0,45.0506,45.0946,44.992,45.0433,44800.0
2012-01-20 10:20:00,61.47,61.48,61.29,61.43,25300.0,45.036,45.0433,44.9041,45.0067,25300.0
2012-01-20 10:30:00,61.42,61.42,61.23,61.23,28000.0,44.9993,44.9993,44.8601,44.8601,28000.0
2012-01-20 10:40:00,61.23,61.3,61.13,61.3,15400.0,44.8601,44.9114,44.7869,44.9114,15400.0
2012-01-20 10:50:00,61.3,61.4,61.3,61.4,16100.0,44.9114,44.9847,44.9114,44.9847,16100.0
2012-01-20 11:00:00,61.4,61.44,61.36,61.4,20100.0,44.9847,45.014,44.9554,44.9847,20100.0
2012-01-20 11:10:00,61.39,61.39,61.32,61.32,9400.0,44.9774,44.9774,44.9261,44.9261,9400.0
2012-01-20 11:20:00,61.33,61.35,61.22,61.25,10600.0,44.9334,44.9481,44.8528,44.8748,10600.0
2012-01-20 11:30:00,61.26,61.28,61.2,61.27,21000.0,44.8821,44.8968,44.8382,44.8894,21000.0
2012-01-20 11:40:00,61.27,61.27,61.13,61.14,8800.0,44.8894,44.8894,44.7869,44.7942,8800.0
2012-01-20 11:50:00,61.14,61.22,61.09,61.2,15400.0,44.7942,44.8528,44.7576,44.8382,15400.0
2012-01-20 12:00:00,61.21,61.3,61.21,61.29,13100.0,44.8455,44.9114,44.8455,44.9041,13100.0
2012-01-20 12:10:00,61.28,61.29,61.26,61.27,6200.0,44.8968,44.9041,44.8821,44.8894,6200.0
2012-01-20 12:20:00,61.27,61.3,61.24,61.25,12900.0,44.8894,44.9114,44.8675,44.8748,12900.0
2012-01-20 12:30:00,61.25,61.29,61.22,61.23,13900.0,44.8748,44.9041,44.8528,44.8601,13900.0
2012-01-20 12:40:00,61.24,61.29,61.2,61.22,18200.0,44.8675,44.9041,44.8382,44.8528,18200.0
2012-01-20 12:50:00,61.23,61.29,61.22,61.26,6900.0,44.8601,44.9041,44.8528,44.8821,6900.0
2012-01-20 13:00:00,61.27,61.3,61.22,61.27,12500.0,44.8894,44.9114,44.8528,44.8894,12500.0
2012-01-20 13:10:00,61.27,61.32,61.24,61.28,12800.0,44.8894,44.9261,44.8675,44.8968,12800.0
2012-01-20 13:20:00,61.27,61.33,61.24,61.3,23000.0,44.8894,44.9334,44.8675,44.9114,23000.0
2012-01-20 13:30:00,61.31,61.34,61.27,61.3,18600.0,44.9187,44.9407,44.8894,44.9114,18600.0
2012-01-20 13:40:00,61.3,61.34,61.3,61.32,24000.0,44.9114,44.9407,44.9114,44.9261,24000.0
2012-01-20 13:50:00,61.31,61.32,61.26,61.29,11200.0,44.9187,44.9261,44.8821,44.9041,11200.0
2012-01-20 14:00:00,61.28,61.33,61.26,61.33,14900.0,44.8968,44.9334,44.8821,44.9334,14900.0
2012-01-20 14:10:00,61.33,61.4,61.33,61.38,11300.0,44.9334,44.9847,44.9334,44.97,11300.0
2012-01-20 14:20:00,61.39,61.44,61.38,61.43,8000.0,44.9774,45.014,44.97,45.0067,8000.0
2012-01-20 14:30:00,61.44,61.44,61.37,61.37,10000.0,45.014,45.014,44.9627,44.9627,10000.0
2012-01-20 14:40:00,61.36,61.39,61.34,61.36,10000.0,44.9554,44.9774,44.9407,44.9554,10000.0
2012-01-20 14:50:00,61.36,61.39,61.35,61.38,11100.0,44.9554,44.9774,44.9481,44.97,11100.0
2012-01-20 15:00:00,61.38,61.43,61.35,61.38,17300.0,44.97,45.0067,44.9481,44.97,17300.0
2012-01-20 15:10:00,61.37,61.4,61.37,61.4,7800.0,44.9627,44.9847,44.9627,44.9847,7800.0
2012-01-20 15:20:00,61.4,61.46,61.39,61.46,15200.0,44.9847,45.0286,44.9774,45.0286,15200.0
2012-01-20 15:30:00,61.46,61.47,61.37,61.4,39600.0,45.0286,45.036,44.9627,44.9847,39600.0
2012-01-20 15:40:00,61.39,61.53,61.38,61.52,31400.0,44.9774,45.0799,44.97,45.0726,31400.0
2012-01-20 15:50:00,61.52,61.55,61.46,61.54,72300.0,45.0726,45.0946,45.0286,45.0873,72300.0
2012-01-23 09:30:00,61.66,61.66,61.27,61.41,29400.0,45.1752,45.1752,44.8894,44.992,29400.0
2012-01-23 09:40:00,61.44,61.72,61.43,61.71,23900.0,45.014,45.2191,45.0067,45.2118,23900.0
2012-01-23 09:50:00,61.72,61.77,61.63,61.69,12300.0,45.2191,45.2558,45.1532,45.1972,12300.0
2012-01-23 10:00:00,61.68,61.69,61.61,61.61,29900.0,45.1898,45.1972,45.1385,45.1385,29900.0
2012-01-23 10:10:00,61.62,61.63,61.53,61.6,25100.0,45.1459,45.1532,45.0799,45.1312,25100.0
2012-01-23 10:20:00,61.61,61.63,61.56,61.58,8400.0,45.1385,45.1532,45.1019,45.1166,8400.0
2012-01-23 10:30:00,61.59,61.62,61.53,61.55,10600.0,45.1239,45.1459,45.0799,45.0946,10600.0
2012-01-23 10:40:00,61.57,61.63,61.54,61.63,7400.0,45.1092,45.1532,45.0873,45.1532,7400.0
2012-01-23 10:50:00,61.63,61.63,61.6,61.61,6000.0,45.1532,45.1532,45.1312,45.1385,6000.0
2012-01-23 11:00:00,61.6,61.62,61.53,61.55,12800.0,45.1312,45.1459,45.0799,45.0946,12800.0
2012-01-23 11:10:00,61.55,61.59,61.52,61.56,8000.0,45.0946,45.1239,45.0726,45.1019,8000.0
2012-01-23 11:20:00,61.56,61.6,61.54,61.58,6900.0,45.1019,45.1312,45.0873,45.1166,6900.0
2012-01-23 11:30:00,61.57,61.58,61.49,61.53,18300.0,45.1092,45.1166,45.0506,45.0799,18300.0
2012-01-23 11:40:00,61.53,61.56,61.44,61.51,20500.0,45.0799,45.1019,45.014,45.0653,20500.0
2012-01-23 11:50:00,61.51,61.58,61.48,61.52,13400.0,45.0653,45.1166,45.0433,45.0726,13400.0
2012-01-23 12:00:00,61.51,61.53,61.43,61.47,15400.0,45.0653,45.0799,45.0067,45.036,15400.0
2012-01-23 12:10:00,61.48,61.51,61.43,61.51,17400.0,45.0433,45.0653,45.0067,45.0653,17400.0
2012-01-23 12:20:00,61.51,61.54,61.5,61.53,5700.0,45.0653,45.0873,45.058,45.0799,5700.0
2012-01-23 12:30:00,61.53,61.53,61.47,61.51,7100.0,45.0799,45.0799,45.036,45.0653,7100.0
2012-01-23 12:40:00,61.5,61.55,61.49,61.53,10300.0,45.058,45.0946,45.0506,45.0799,10300.0
2012-01-23 12:50:00,61.54,61.55,61.51,61.52,4700.0,45.0873,45.0946,45.0653,45.0726,4700.0
2012-01-23 13:00:00,61.51,61.52,61.47,61.52,10100.0,45.0653,45.0726,45.036,45.0726,10100.0
2012-01-23 13:10:00,61.52,61.54,61.49,61.53,8300.0,45.0726,45.0873,45.0506,45.0799,8300.0
2012-01-23 13:20:00,61.53,61.56,61.5,61.55,6400.0,45.0799,45.1019,45.058,45.0946,6400.0
2012-01-23 13:30:00,61.55,61.6,61.54,61.58,12500.0,45.0946,45.1312,45.0873,45.1166,12500.0
2012-01-23 13:40:00,61.59,61.6,61.55,61.6,14200.0,45.1239,45.1312,45.0946,45.1312,14200.0
2012-01-23 13:50:00,61.58,61.61,61.56,61.6,3400.0,45.1166,45.1385,45.1019,45.1312,3400.0
2012-01-23 14:00:00,61.6,61.61,61.58,61.6,16200.0,45.1312,45.1385,45.1166,45.1312,16200.0
2012-01-23 14:10:00,61.6,61.6,61.5,61.53,5200.0,45.1312,45.1312,45.058,45.0799,5200.0
2012-01-23 14:20:00,61.53,61.59,61.52,61.57,8200.0,45.0799,45.1239,45.0726,45.1092,8200.0
2012-01-23 14:30:00,61.57,61.62,61.53,61.58,26700.0,45.1092,45.1459,45.0799,45.1166,26700.0
2012-01-23 14:40:00,61.58,61.62,61.56,61.6,9100.0,45.1166,45.1459,45.1019,45.1312,9100.0
2012-01-23 14:50:00,61.6,61.75,61.6,61.74,16000.0,45.1312,45.2411,45.1312,45.2338,16000.0
2012-01-23 15:00:00,61.73,61.77,61.71,61.75,13300.0,45.2265,45.2558,45.2118,45.2411,13300.0
2012-01-23 15:10:00,61.74,61.78,61.72,61.77,6700.0,45.2338,45.2631,45.2191,45.2558,6700.0
2012-01-23 15:20:00,61.77,61.78,61.72,61.73,7000.0,45.2558,45.2631,45.2191,45.2265,7000.0
2012-01-23 15:30:00,61.74,61.78,61.71,61.73,13800.0,45.2338,45.2631,45.2118,45.2265,13800.0
2012-01-23 15:40:00,61.73,61.86,61.72,61.83,22100.0,45.2265,45.3217,45.2191,45.2997,22100.0
2012-01-23 15:50:00,61.84,61.85,61.76,61.76,50600.0,45.3071,45.3144,45.2484,45.2484,50600.0
2012-01-24 09:30:00,61.41,61.54,61.12,61.17,39500.0,44.992,45.0873,44.7795,44.8162,39500.0
2012-01-24 09:40:00,61.17,61.17,61.0,61.06,71500.0,44.8162,44.8162,44.6916,44.7356,71500.0
2012-01-24 09:50:00,61.06,61.14,60.93,61.05,65100.0,44.7356,44.7942,44.6403,44.7283,65100.0
2012-01-24 10:00:00,61.09,61.15,60.93,60.93,37900.0,44.7576,44.8015,44.6403,44.6403,37900.0
2012-01-24 10:10:00,60.93,60.98,60.88,60.9,18800.0,44.6403,44.677,44.6037,44.6184,18800.0
2012-01-24 10:20:00,60.88,60.92,60.84,60.86,27200.0,44.6037,44.633,44.5744,44.5891,27200.0
2012-01-24 10:30:00,60.86,61.01,60.85,61.01,6400.0,44.5891,44.699,44.5817,44.699,6400.0
2012-01-24 10:40:00,61.0,61.01,60.91,61.01,7000.0,44.6916,44.699,44.6257,44.699,7000.0
2012-01-24 10:50:00,61.0,61.02,60.93,60.97,14900.0,44.6916,44.7063,44.6403,44.6696,14900.0
2012-01-24 11:00:00,60.98,61.03,60.93,60.97,26400.0,44.677,44.7136,44.6403,44.6696,26400.0
2012-01-24 11:10:00,60.96,61.06,60.96,61.05,12800.0,44.6623,44.7356,44.6623,44.7283,12800.0
2012-01-24 11:20:00,61.07,61.14,60.97,60.98,24800.0,44.7429,44.7942,44.6696,44.677,24800.0
2012-01-24 11:30:00,60.98,61.1,60.98,61.1,44300.0,44.677,44.7649,44.677,44.7649,44300.0
2012-01-24 11:40:00,61.09,61.12,61.03,61.05,27900.0,44.7576,44.7795,44.7136,44.7283,27900.0
2012-01-24 11:50:00,61.06,61.09,61.01,61.07,33700.0,44.7356,44.7576,44.699,44.7429,33700.0
2012-01-24 12:00:00,61.08,61.27,61.07,61.25,20900.0,44.7502,44.8894,44.7429,44.8748,20900.0
2012-01-24 12:10:00,61.27,61.3,61.14,61.17,37500.0,44.8894,44.9114,44.7942,44.8162,37500.0
2012-01-24 12:20:00,61.17,61.2,61.16,61.18,5600.0,44.8162,44.8382,44.8089,44.8235,5600.0
2012-01-24 12:30:00,61.17,61.26,61.17,61.25,8100.0,44.8162,44.8821,44.8162,44.8748,8100.0
2012-01-24 12:40:00,61.24,61.24,61.13,61.17,13000.0,44.8675,44.8675,44.7869,44.8162,13000.0
2012-01-24 12:50:00,61.17,61.18,61.11,61.13,14000.0,44.8162,44.8235,44.7722,44.7869,14000.0
2012-01-24 13:00:00,61.13,61.15,61.08,61.09,8700.0,44.7869,44.8015,44.7502,44.7576,8700.0
2012-01-24 13:10:00,61.09,61.14,61.07,61.13,83000.0,44.7576,44.7942,44.7429,44.7869,83000.0
2012-01-24 13:20:00,61.12,61.17,61.11,61.12,17300.0,44.7795,44.8162,44.7722,44.7795,17300.0
2012-01-24 13:30:00,61.12,61.16,61.12,61.14,13400.0,44.7795,44.8089,44.7795,44.7942,13400.0
2012-01-24 13:40:00,61.14,61.15,61.13,61.13,6400.0,44.7942,44.8015,44.7869,44.7869,6400.0
2012-01-24 13:50:00,61.13,61.16,61.13,61.15,11700.0,44.7869,44.8089,44.7869,44.8015,11700.0
2012-01-24 14:00:00,61.15,61.19,61.14,61.15,54300.0,44.8015,44.8308,44.7942,44.8015,54300.0
2012-01-24 14:10:00,61.15,61.17,61.12,61.15,23300.0,44.8015,44.8162,44.7795,44.8015,23300.0
2012-01-24 14:20:00,61.16,61.18,61.12,61.15,9800.0,44.8089,44.8235,44.7795,44.8015,9800.0
2012-01-24 14:30:00,61.14,61.21,61.13,61.21,14400.0,44.7942,44.8455,44.7869,44.8455,14400.0
2012-01-24 14:40:00,61.21,61.28,61.21,61.26,35000.0,44.8455,44.8968,44.8455,44.8821,35000.0
2012-01-24 14:50:00,61.26,61.32,61.24,61.31,24000.0,44.8821,44.9261,44.8675,44.9187,24000.0
2012-01-24 15:00:00,61.3,61.33,61.28,61.3,18900.0,44.9114,44.9334,44.8968,44.9114,18900.0
2012-01-24 15:10:00,61.3,61.3,61.22,61.26,13600.0,44.9114,44.9114,44.8528,44.8821,13600.0
2012-01-24 15:20:00,61.26,61.27,61.23,61.26,10300.0,44.8821,44.8894,44.8601,44.8821,10300.0
2012-01-24 15:30:00,61.26,61.27,61.23,61.23,24900.0,44.8821,44.8894,44.8601,44.8601,24900.0
2012-01-24 15:40:00,61.24,61.33,61.18,61.33,54200.0,44.8675,44.9334,44.8235,44.9334,54200.0
2012-01-24 15:50:00,61.33,61.41,61.32,61.39,95700.0,44.9334,44.992,44.9261,44.9774,95700.0
2012-01-25 09:30:00,61.17,61.38,61.17,61.3,29600.0,44.8162,44.97,44.8162,44.9114,29600.0
2012-01-25 09:40:00,61.3,61.49,61.29,61.49,10600.0,44.9114,45.0506,44.9041,45.0506,10600.0
2012-01-25 09:50:00,61.48,61.51,61.37,61.37,8600.0,45.0433,45.0653,44.9627,44.9627,8600.0
2012-01-25 10:00:00,61.41,61.52,61.41,61.52,8000.0,44.992,45.0726,44.992,45.0726,8000.0
2012-01-25 10:10:00,61.52,61.61,61.48,61.53,24300.0,45.0726,45.1385,45.0433,45.0799,24300.0
2012-01-25 10:20:00,61.53,61.53,61.41,61.45,3300.0,45.0799,45.0799,44.992,45.0213,3300.0
2012-01-25 10:30:00,61.45,61.51,61.39,61.51,17000.0,45.0213,45.0653,44.9774,45.0653,17000.0
2012-01-25 10:40:00,61.5,61.58,61.5,61.56,4200.0,45.058,45.1166,45.058,45.1019,4200.0
2012-01-25 10:50:00,61.56,61.56,61.46,61.49,17400.0,45.1019,45.1019,45.0286,45.0506,17400.0
2012-01-25 11:00:00,61.5,61.51,61.31,61.46,109100.0,45.058,45.0653,44.9187,45.0286,109100.0
2012-01-25 11:10:00,61.48,61.59,61.47,61.5,19700.0,45.0433,45.1239,45.036,45.058,19700.0
2012-01-25 11:20:00,61.51,61.54,61.49,61.5,20600.0,45.0653,45.0873,45.0506,45.058,20600.0
2012-01-25 11:30:00,61.5,61.51,61.43,61.48,31900.0,45.058,45.0653,45.0067,45.0433,31900.0
2012-01-25 11:40:00,61.47,61.51,61.45,61.48,13300.0,45.036,45.0653,45.0213,45.0433,13300.0
2012-01-25 11:50:00,61.47,61.5,61.46,61.47,5800.0,45.036,45.058,45.0286,45.036,5800.0
2012-01-25 12:00:00,61.47,61.56,61.45,61.54,11600.0,45.036,45.1019,45.0213,45.0873,11600.0
2012-01-25 12:10:00,61.49,61.6,61.49,61.59,3500.0,45.0506,45.1312,45.0506,45.1239,3500.0
2012-01-25 12:20:00,61.58,61.78,61.58,61.68,6400.0,45.1166,45.2631,45.1166,45.1898,6400.0
2012-01-25 12:30:00,61.72,61.87,61.68,61.85,10400.0,45.2191,45.329,45.1898,45.3144,10400.0
2012-01-25 12:40:00,61.83,61.85,61.71,61.74,42500.0,45.2997,45.3144,45.2118,45.2338,42500.0
2012-01-25 12:50:00,61.73,61.75,61.65,61.65,27900.0,45.2265,45.2411,45.1678,45.1678,27900.0
2012-01-25 13:00:00,61.64,61.76,61.64,61.76,31400.0,45.1605,45.2484,45.1605,45.2484,31400.0
2012-01-25 13:10:00,61.75,61.83,61.73,61.76,50600.0,45.2411,45.2997,45.2265,45.2484,50600.0
2012-01-25 13:20:00,61.76,61.76,61.68,61.68,14700.0,45.2484,45.2484,45.1898,45.1898,14700.0
2012-01-25 13:30:00,61.68,61.72,61.63,61.68,13700.0,45.1898,45.2191,45.1532,45.1898,13700.0
2012-01-25 13:40:00,61.68,61.72,61.65,61.66,13200.0,45.1898,45.2191,45.1678,45.1752,13200.0
2012-01-25 13:50:00,61.66,61.68,61.44,61.48,106900.0,45.1752,45.1898,45.014,45.0433,106900.0
2012-01-25 14:00:00,61.48,61.49,61.34,61.39,26500.0,45.0433,45.0506,44.9407,44.9774,26500.0
2012-01-25 14:10:00,61.39,61.42,61.35,61.39,15200.0,44.9774,44.9993,44.9481,44.9774,15200.0
2012-01-25 14:20:00,61.4,61.4,61.31,61.38,16000.0,44.9847,44.9847,44.9187,44.97,16000.0
2012-01-25 14:30:00,61.38,61.46,61.37,61.43,12000.0,44.97,45.0286,44.9627,45.0067,12000.0
2012-01-25 14:40:00,61.43,61.54,61.38,61.54,10300.0,45.0067,45.0873,44.97,45.0873,10300.0
2012-01-25 14:50:00,61.53,61.61,61.53,61.55,13200.0,45.0799,45.1385,45.0799,45.0946,13200.0
2012-01-25 15:00:00,61.55,61.6,61.54,61.55,23700.0,45.0946,45.1312,45.0873,45.0946,23700.0
2012-01-25 15:10:00,61.55,61.67,61.54,61.65,19800.0,45.0946,45.1825,45.0873,45.1678,19800.0
2012-01-25 15:20:00,61.65,61.69,61.65,61.67,15700.0,45.1678,45.1972,45.1678,45.1825,15700.0
2012-01-25 15:30:00,61.67,61.69,61.62,61.66,21200.0,45.1825,45.1972,45.1459,45.1752,21200.0
2012-01-25 15:40:00,61.66,61.69,61.62,61.63,70800.0,45.1752,45.1972,45.1459,45.1532,70800.0
2012-01-25 15:50:00,61.64,61.66,61.55,61.59,56800.0,45.1605,45.1752,45.0946,45.1239,56800.0
2012-01-26 09:30:00,61.74,61.74,61.53,61.66,16200.0,45.2338,45.2338,45.0799,45.1752,16200.0
2012-01-26 09:40:00,61.66,61.81,61.61,61.81,39500.0,45.1752,45.2851,45.1385,45.2851,39500.0
2012-01-26 09:50:00,61.81,62.18,61.81,62.16,27900.0,45.2851,45.5562,45.2851,45.5415,27900.0
2012-01-26 10:00:00,62.09,62.16,62.01,62.11,18800.0,45.4902,45.5415,45.4316,45.5049,18800.0
2012-01-26 10:10:00,62.11,62.17,62.08,62.13,20200.0,45.5049,45.5488,45.4829,45.5195,20200.0
2012-01-26 10:20:00,62.14,62.18,62.07,62.12,25000.0,45.5268,45.5562,45.4756,45.5122,25000.0
2012-01-26 10:30:00,62.1,62.1,62.06,62.09,19400.0,45.4975,45.4975,45.4682,45.4902,19400.0
2012-01-26 10:40:00,62.08,62.13,62.01,62.02,16600.0,45.4829,45.5195,45.4316,45.4389,16600.0
2012-01-26 10:50:00,62.0,62.04,61.91,61.94,14900.0,45.4243,45.4536,45.3583,45.3803,14900.0
2012-01-26 11:00:00,61.94,61.97,61.86,61.9,14500.0,45.3803,45.4023,45.3217,45.351,14500.0
2012-01-26 11:10:00,61.9,61.94,61.87,61.91,8900.0,45.351,45.3803,45.329,45.3583,8900.0
2012-01-26 11:20:00,61.92,61.92,61.82,61.84,7900.0,45.3657,45.3657,45.2924,45.3071,7900.0
2012-01-26 11:30:00,61.83,61.85,61.78,61.79,10700.0,45.2997,45.3144,45.2631,45.2704,10700.0
2012-01-26 11:40:00,61.8,61.84,61.72,61.72,12500.0,45.2777,45.3071,45.2191,45.2191,12500.0
2012-01-26 11:50:00,61.71,61.8,61.7,61.74,11100.0,45.2118,45.2777,45.2045,45.2338,11100.0
2012-01-26 12:00:00,61.73,61.78,61.71,61.72,6000.0,45.2265,45.2631,45.2118,45.2191,6000.0
2012-01-26 12:10:00,61.75,61.76,61.64,61.64,3500.0,45.2411,45.2484,45.1605,45.1605,3500.0
2012-01-26 12:20:00,61.63,61.75,61.63,61.69,5600.0,45.1532,45.2411,45.1532,45.1972,5600.0
2012-01-26 12:30:00,61.71,61.72,61.69,61.72,1400.0,45.2118,45.2191,45.1972,45.2191,1400.0
2012-01-26 12:40:00,61.72,61.73,61.61,61.64,8500.0,45.2191,45.2265,45.1385,45.1605,8500.0
2012-01-26 12:50:00,61.63,61.7,61.63,61.7,3000.0,45.1532,45.2045,45.1532,45.2045,3000.0
2012-01-26 13:00:00,61.71,61.74,61.61,61.61,8700.0,45.2118,45.2338,45.1385,45.1385,8700.0
2012-01-26 13:10:00,61.63,61.65,61.6,61.61,2500.0,45.1532,45.1678,45.1312,45.1385,2500.0
2012-01-26 13:20:00,61.61,61.62,61.56,61.56,3500.0,45.1385,45.1459,45.1019,45.1019,3500.0
2012-01-26 13:30:00,61.55,61.57,61.48,61.49,3100.0,45.0946,45.1092,45.0433,45.0506,3100.0
2012-01-26 13:40:00,61.5,61.5,61.44,61.49,11900.0,45.058,45.058,45.014,45.0506,11900.0
2012-01-26 13:50:00,61.49,61.53,61.47,61.51,8500.0,45.0506,45.0799,45.036,45.0653,8500.0
2012-01-26 14:00:00,61.5,61.55,61.49,61.49,11000.0,45.058,45.0946,45.0506,45.0506,11000.0
2012-01-26 14:10:00,61.49,61.51,61.41,61.45,9300.0,45.0506,45.0653,44.992,45.0213,9300.0
2012-01-26 14:20:00,61.45,61.45,61.4,61.43,11700.0,45.0213,45.0213,44.9847,45.0067,11700.0
2012-01-26 14:30:00,61.44,61.5,61.44,61.49,6900.0,45.014,45.058,45.014,45.0506,6900.0
2012-01-26 14:40:00,61.5,61.54,61.49,61.54,16000.0,45.058,45.0873,45.0506,45.0873,16000.0
2012-01-26 14:50:00,61.54,61.57,61.49,61.49,6100.0,45.0873,45.1092,45.0506,45.0506,6100.0
2012-01-26 15:00:00,61.5,61.51,61.46,61.49,16000.0,45.058,45.0653,45.0286,45.0506,16000.0
2012-01-26 15:10:00,61.49,61.51,61.47,61.48,11400.0,45.0506,45.0653,45.036,45.0433,11400.0
2012-01-26 15:20:00,61.47,61.51,61.41,61.42,22700.0,45.036,45.0653,44.992,44.9993,22700.0
2012-01-26 15:30:00,61.42,61.47,61.38,61.47,18700.0,44.9993,45.036,44.97,45.036,18700.0
2012-01-26 15:40:00,61.46,61.57,61.46,61.55,22200.0,45.0286,45.1092,45.0286,45.0946,22200.0
2012-01-26 15:50:00,61.54,61.56,61.49,61.55,44100.0,45.0873,45.1019,45.0506,45.0946,44100.0
2012-01-27 09:30:00,61.47,61.63,61.26,61.58,29300.0,45.036,45.1532,44.8821,45.1166,29300.0
2012-01-27 09:40:00,61.6,61.72,61.52,61.71,18000.0,45.1312,45.2191,45.0726,45.2118,18000.0
2012-01-27 09:50:00,61.71,61.84,61.61,61.61,10000.0,45.2118,45.3071,45.1385,45.1385,10000.0
2012-01-27 10:00:00,61.64,61.71,61.61,61.7,23200.0,45.1605,45.2118,45.1385,45.2045,23200.0
2012-01-27 10:10:00,61.69,61.8,61.62,61.78,8700.0,45.1972,45.2777,45.1459,45.2631,8700.0
2012-01-27 10:20:00,61.78,61.78,61.67,61.67,8500.0,45.2631,45.2631,45.1825,45.1825,8500.0
2012-01-27 10:30:00,61.68,61.75,61.61,61.62,29900.0,45.1898,45.2411,45.1385,45.1459,29900.0
2012-01-27 10:40:00,61.61,61.63,61.53,61.54,6600.0,45.1385,45.1532,45.0799,45.0873,6600.0
2012-01-27 10:50:00,61.55,61.64,61.55,61.6,11900.0,45.0946,45.1605,45.0946,45.1312,11900.0
2012-01-27 11:00:00,61.62,61.64,61.56,61.61,17400.0,45.1459,45.1605,45.1019,45.1385,17400.0
2012-01-27 11:10:00,61.6,61.66,61.57,61.65,7600.0,45.1312,45.1752,45.1092,45.1678,7600.0
2012-01-27 11:20:00,61.63,61.63,61.56,61.56,5900.0,45.1532,45.1532,45.1019,45.1019,5900.0
2012-01-27 11:30:00,61.56,61.56,61.44,61.44,6400.0,45.1019,45.1019,45.014,45.014,6400.0
2012-01-27 11:40:00,61.44,61.44,61.37,61.38,5200.0,45.014,45.014,44.9627,44.97,5200.0
2012-01-27 11:50:00,61.4,61.46,61.34,61.45,6100.0,44.9847,45.0286,44.9407,45.0213,6100.0
2012-01-27 12:00:00,61.47,61.51,61.37,61.38,7800.0,45.036,45.0653,44.9627,44.97,7800.0
2012-01-27 12:10:00,61.38,61.38,61.32,61.37,11700.0,44.97,44.97,44.9261,44.9627,11700.0
2012-01-27 12:20:00,61.38,61.38,61.34,61.35,4200.0,44.97,44.97,44.9407,44.9481,4200.0
2012-01-27 12:30:00,61.36,61.41,61.36,61.38,7700.0,44.9554,44.992,44.9554,44.97,7700.0
2012-01-27 12:40:00,61.37,61.42,61.34,61.42,14300.0,44.9627,44.9993,44.9407,44.9993,14300.0
2012-01-27 12:50:00,61.43,61.44,61.37,61.37,5900.0,45.0067,45.014,44.9627,44.9627,5900.0
2012-01-27 13:00:00,61.37,61.43,61.37,61.4,6000.0,44.9627,45.0067,44.9627,44.9847,6000.0
2012-01-27 13:10:00,61.42,61.47,61.4,61.43,3700.0,44.9993,45.036,44.9847,45.0067,3700.0
2012-01-27 13:20:00,61.43,61.49,61.42,61.49,4400.0,45.0067,45.0506,44.9993,45.0506,4400.0
2012-01-27 13:30:00,61.48,61.55,61.43,61.53,8800.0,45.0433,45.0946,45.0067,45.0799,8800.0
2012-01-27 13:40:00,61.52,61.54,61.49,61.53,6900.0,45.0726,45.0873,45.0506,45.0799,6900.0
2012-01-27 13:50:00,61.53,61.54,61.49,61.51,7700.0,45.0799,45.0873,45.0506,45.0653,7700.0
2012-01-27 14:00:00,61.53,61.54,61.48,61.48,6000.0,45.0799,45.0873,45.0433,45.0433,6000.0
2012-01-27 14:10:00,61.48,61.48,61.41,61.42,7900.0,45.0433,45.0433,44.992,44.9993,7900.0
2012-01-27 14:20:00,61.42,61.45,61.38,61.45,12400.0,44.9993,45.0213,44.97,45.0213,12400.0
2012-01-27 14:30:00,61.45,61.47,61.42,61.47,14100.0,45.0213,45.036,44.9993,45.036,14100.0
2012-01-27 14:40:00,61.47,61.52,61.45,61.46,12900.0,45.036,45.0726,45.0213,45.0286,12900.0
2012-01-27 14:50:00,61.45,61.51,61.45,61.51,10600.0,45.0213,45.0653,45.0213,45.0653,10600.0
2012-01-27 15:00:00,61.51,61.53,61.42,61.46,19600.0,45.0653,45.0799,44.9993,45.0286,19600.0
2012-01-27 15:10:00,61.47,61.49,61.46,61.48,14800.0,45.036,45.0506,45.0286,45.0433,14800.0
2012-01-27 15:20:00,61.48,61.5,61.43,61.45,42000.0,45.0433,45.058,45.0067,45.0213,42000.0
2012-01-27 15:30:00,61.44,61.47,61.43,61.45,31200.0,45.014,45.036,45.0067,45.0213,31200.0
2012-01-27 15:40:00,61.45,61.45,61.28,61.31,59700.0,45.0213,45.0213,44.8968,44.9187,59700.0
2012-01-27 15:50:00,61.31,61.48,61.23,61.25,135600.0,44.9187,45.0433,44.8601,44.8748,135600.0
2012-01-30 09:30:00,61.14,61.25,60.65,61.2,73700.0,44.7942,44.8748,44.4352,44.8382,73700.0
2012-01-30 09:40:00,61.21,61.33,61.18,61.25,25800.0,44.8455,44.9334,44.8235,44.8748,25800.0
2012-01-30 09:50:00,61.24,61.37,61.14,61.34,76000.0,44.8675,44.9627,44.7942,44.9407,76000.0
2012-01-30 10:00:00,61.34,61.39,61.21,61.26,23800.0,44.9407,44.9774,44.8455,44.8821,23800.0
2012-01-30 10:10:00,61.27,61.37,61.25,61.36,20200.0,44.8894,44.9627,44.8748,44.9554,20200.0
2012-01-30 10:20:00,61.34,61.44,61.29,61.44,26500.0,44.9407,45.014,44.9041,45.014,26500.0
2012-01-30 10:30:00,61.44,61.52,61.39,61.47,18400.0,45.014,45.0726,44.9774,45.036,18400.0
2012-01-30 10:40:00,61.48,61.52,61.38,61.48,32700.0,45.0433,45.0726,44.97,45.0433,32700.0
2012-01-30 10:50:00,61.49,61.53,61.44,61.44,15900.0,45.0506,45.0799,45.014,45.014,15900.0
2012-01-30 11:00:00,61.43,61.6,61.43,61.58,17200.0,45.0067,45.1312,45.0067,45.1166,17200.0
2012-01-30 11:10:00,61.57,61.6,61.52,61.6,10200.0,45.1092,45.1312,45.0726,45.1312,10200.0
2012-01-30 11:20:00,61.6,61.64,61.54,61.63,22500.0,45.1312,45.1605,45.0873,45.1532,22500.0
2012-01-30 11:30:00,61.6,61.61,61.48,61.49,11500.0,45.1312,45.1385,45.0433,45.0506,11500.0
2012-01-30 11:40:00,61.47,61.49,61.39,61.41,9300.0,45.036,45.0506,44.9774,44.992,9300.0
2012-01-30 11:50:00,61.43,61.45,61.4,61.45,4500.0,45.0067,45.0213,44.9847,45.0213,4500.0
2012-01-30 12:00:00,61.46,61.62,61.46,61.6,35700.0,45.0286,45.1459,45.0286,45.1312,35700.0
2012-01-30 12:10:00,61.6,61.66,61.6,61.65,7500.0,45.1312,45.1752,45.1312,45.1678,7500.0
2012-01-30 12:20:00,61.65,61.74,61.64,61.71,10000.0,45.1678,45.2338,45.1605,45.2118,10000.0
2012-01-30 12:30:00,61.71,61.74,61.65,61.71,13400.0,45.2118,45.2338,45.1678,45.2118,13400.0
2012-01-30 12:40:00,61.72,61.74,61.63,61.63,14600.0,45.2191,45.2338,45.1532,45.1532,14600.0
2012-01-30 12:50:00,61.64,61.68,61.58,61.67,19200.0,45.1605,45.1898,45.1166,45.1825,19200.0
2012-01-30 13:00:00,61.66,61.67,61.58,61.6,16000.0,45.1752,45.1825,45.1166,45.1312,16000.0
2012-01-30 13:10:00,61.6,61.62,61.57,61.6,9200.0,45.1312,45.1459,45.1092,45.1312,9200.0
2012-01-30 13:20:00,61.6,61.63,61.6,61.62,5000.0,45.1312,45.1532,45.1312,45.1459,5000.0
2012-01-30 13:30:00,61.61,61.73,61.61,61.73,11400.0,45.1385,45.2265,45.1385,45.2265,11400.0
2012-01-30 13:40:00,61.73,61.82,61.72,61.81,17500.0,45.2265,45.2924,45.2191,45.2851,17500.0
2012-01-30 13:50:00,61.82,61.96,61.81,61.95,31300.0,45.2924,45.395,45.2851,45.3876,31300.0
2012-01-30 14:00:00,61.95,62.0,61.9,61.91,38600.0,45.3876,45.4243,45.351,45.3583,38600.0
2012-01-30 14:10:00,61.91,62.0,61.9,61.96,18600.0,45.3583,45.4243,45.351,45.395,18600.0
2012-01-30 14:20:00,61.96,61.98,61.79,61.84,24000.0,45.395,45.4096,45.2704,45.3071,24000.0
2012-01-30 14:30:00,61.84,61.86,61.77,61.77,14200.0,45.3071,45.3217,45.2558,45.2558,14200.0
2012-01-30 14:40:00,61.79,61.79,61.64,61.65,12100.0,45.2704,45.2704,45.1605,45.1678,12100.0
2012-01-30 14:50:00,61.65,61.67,61.58,61.59,8300.0,45.1678,45.1825,45.1166,45.1239,8300.0
2012-01-30 15:00:00,61.59,61.64,61.55,61.63,10600.0,45.1239,45.1605,45.0946,45.1532,10600.0
2012-01-30 15:10:00,61.63,61.72,61.63,61.67,12800.0,45.1532,45.2191,45.1532,45.1825,12800.0
2012-01-30 15:20:00,61.67,61.68,61.59,61.6,17100.0,45.1825,45.1898,45.1239,45.1312,17100.0
2012-01-30 15:30:00,61.59,61.69,61.59,61.61,40900.0,45.1239,45.1972,45.1239,45.1385,40900.0
2012-01-30 15:40:00,61.61,61.68,61.56,61.67,39700.0,45.1385,45.1898,45.1019,45.1825,39700.0
2012-01-30 15:50:00,61.68,61.72,61.67,61.69,54400.0,45.1898,45.2191,45.1825,45.1972,54400.0
2012-01-31 09:30:00,61.6,62.15,61.32,62.15,34700.0,45.1312,45.5342,44.9261,45.5342,34700.0
2012-01-31 09:40:00,62.1,62.19,62.08,62.19,35600.0,45.4975,45.5635,45.4829,45.5635,35600.0
2012-01-31 09:50:00,62.2,62.2,62.1,62.16,22900.0,45.5708,45.5708,45.4975,45.5415,22900.0
2012-01-31 10:00:00,62.14,62.19,62.03,62.17,43800.0,45.5268,45.5635,45.4463,45.5488,43800.0
2012-01-31 10:10:00,62.16,62.16,62.06,62.11,35400.0,45.5415,45.5415,45.4682,45.5049,35400.0
2012-01-31 10:20:00,62.12,62.17,62.03,62.05,21800.0,45.5122,45.5488,45.4463,45.4609,21800.0
2012-01-31 10:30:00,62.05,62.05,61.94,61.96,14600.0,45.4609,45.4609,45.3803,45.395,14600.0
2012-01-31 10:40:00,61.96,61.96,61.81,61.81,18400.0,45.395,45.395,45.2851,45.2851,18400.0
2012-01-31 10:50:00,61.82,61.88,61.81,61.87,13400.0,45.2924,45.3364,45.2851,45.329,13400.0
2012-01-31 11:00:00,61.87,61.89,61.72,61.75,39000.0,45.329,45.3437,45.2191,45.2411,39000.0
2012-01-31 11:10:00,61.73,61.79,61.62,61.79,48600.0,45.2265,45.2704,45.1459,45.2704,48600.0
2012-01-31 11:20:00,61.79,61.83,61.76,61.8,20800.0,45.2704,45.2997,45.2484,45.2777,20800.0
2012-01-31 11:30:00,61.8,61.91,61.76,61.89,14700.0,45.2777,45.3583,45.2484,45.3437,14700.0
2012-01-31 11:40:00,61.89,61.9,61.81,61.84,22900.0,45.3437,45.351,45.2851,45.3071,22900.0
2012-01-31 11:50:00,61.84,61.86,61.71,61.74,18200.0,45.3071,45.3217,45.2118,45.2338,18200.0
2012-01-31 12:00:00,61.75,61.75,61.67,61.67,33600.0,45.2411,45.2411,45.1825,45.1825,33600.0
2012-01-31 12:10:00,61.67,61.67,61.52,61.52,24500.0,45.1825,45.1825,45.0726,45.0726,24500.0
2012-01-31 12:20:00,61.53,61.53,61.34,61.34,29800.0,45.0799,45.0799,44.9407,44.9407,29800.0
2012-01-31 12:30:00,61.34,61.42,61.3,61.42,52400.0,44.9407,44.9993,44.9114,44.9993,52400.0
2012-01-31 12:40:00,61.41,61.42,61.37,61.38,21000.0,44.992,44.9993,44.9627,44.97,21000.0
2012-01-31 12:50:00,61.37,61.38,61.3,61.32,13900.0,44.9627,44.97,44.9114,44.9261,13900.0
2012-01-31 13:00:00,61.32,61.33,61.28,61.32,30600.0,44.9261,44.9334,44.8968,44.9261,30600.0
2012-01-31 13:10:00,61.34,61.4,61.32,61.32,39000.0,44.9407,44.9847,44.9261,44.9261,39000.0
2012-01-31 13:20:00,61.34,61.34,61.26,61.29,32100.0,44.9407,44.9407,44.8821,44.9041,32100.0
2012-01-31 13:30:00,61.29,61.3,61.22,61.22,17500.0,44.9041,44.9114,44.8528,44.8528,17500.0
2012-01-31 13:40:00,61.21,61.23,61.19,61.22,13400.0,44.8455,44.8601,44.8308,44.8528,13400.0
2012-01-31 13:50:00,61.24,61.24,61.14,61.16,38000.0,44.8675,44.8675,44.7942,44.8089,38000.0
2012-01-31 14:00:00,61.17,61.21,61.17,61.19,14200.0,44.8162,44.8455,44.8162,44.8308,14200.0
2012-01-31 14:10:00,61.2,61.27,61.19,61.24,18100.0,44.8382,44.8894,44.8308,44.8675,18100.0
2012-01-31 14:20:00,61.24,61.26,61.2,61.2,29400.0,44.8675,44.8821,44.8382,44.8382,29400.0
2012-01-31 14:30:00,61.2,61.21,61.17,61.19,15300.0,44.8382,44.8455,44.8162,44.8308,15300.0
2012-01-31 14:40:00,61.19,61.19,61.14,61.14,21600.0,44.8308,44.8308,44.7942,44.7942,21600.0
2012-01-31 14:50:00,61.14,61.26,61.14,61.25,31800.0,44.7942,44.8821,44.7942,44.8748,31800.0
2012-01-31 15:00:00,61.25,61.26,61.21,61.21,41700.0,44.8748,44.8821,44.8455,44.8455,41700.0
2012-01-31 15:10:00,61.21,61.23,61.18,61.18,34500.0,44.8455,44.8601,44.8235,44.8235,34500.0
2012-01-31 15:20:00,61.18,61.21,61.13,61.21,51300.0,44.8235,44.8455,44.7869,44.8455,51300.0
2012-01-31 15:30:00,61.21,61.22,61.11,61.16,78300.0,44.8455,44.8528,44.7722,44.8089,78300.0
2012-01-31 15:40:00,61.15,61.21,61.15,61.18,76500.0,44.8015,44.8455,44.8015,44.8235,76500.0
2012-01-31 15:50:00,61.18,61.19,61.04,61.08,187700.0,44.8235,44.8308,44.7209,44.7502,187700.0
2012-02-01 09:30:00,61.0,61.4,60.5,61.4,124300.0,44.6916,44.9847,44.3253,44.9847,124300.0
2012-02-01 09:40:00,61.4,61.4,60.94,61.14,112000.0,44.9847,44.9847,44.6477,44.7942,112000.0
2012-02-01 09:50:00,61.14,61.14,60.03,60.5,165900.0,44.7942,44.7942,43.981,44.3253,165900.0
2012-02-01 10:00:00,60.43,60.57,60.3,60.54,69000.0,44.274,44.3766,44.1788,44.3546,69000.0
2012-02-01 10:10:00,60.57,60.73,60.49,60.67,37800.0,44.3766,44.4938,44.318,44.4499,37800.0
2012-02-01 10:20:00,60.66,60.73,60.33,60.37,69500.0,44.4425,44.4938,44.2008,44.2301,69500.0
2012-02-01 10:30:00,60.37,60.53,60.36,60.45,37200.0,44.2301,44.3473,44.2227,44.2887,37200.0
2012-02-01 10:40:00,60.46,60.66,60.38,60.66,33000.0,44.296,44.4425,44.2374,44.4425,33000.0
2012-02-01 10:50:00,60.67,60.68,60.51,60.56,63400.0,44.4499,44.4572,44.3326,44.3693,63400.0
2012-02-01 11:00:00,60.57,60.78,60.47,60.78,24000.0,44.3766,44.5304,44.3033,44.5304,24000.0
2012-02-01 11:10:00,60.78,60.93,60.78,60.79,48600.0,44.5304,44.6403,44.5304,44.5378,48600.0
2012-02-01 11:20:00,60.81,60.81,60.74,60.77,24700.0,44.5524,44.5524,44.5011,44.5231,24700.0
2012-02-01 11:30:00,60.79,60.84,60.6,60.64,39400.0,44.5378,44.5744,44.3986,44.4279,39400.0
2012-02-01 11:40:00,60.63,60.7,60.62,60.67,17300.0,44.4205,44.4718,44.4132,44.4499,17300.0
2012-02-01 11:50:00,60.67,60.8,60.66,60.8,21400.0,44.4499,44.5451,44.4425,44.5451,21400.0
2012-02-01 12:00:00,60.79,60.8,60.66,60.68,31500.0,44.5378,44.5451,44.4425,44.4572,31500.0
2012-02-01 12:10:00,60.65,60.82,60.65,60.81,76200.0,44.4352,44.5598,44.4352,44.5524,76200.0
2012-02-01 12:20:00,60.8,60.93,60.68,60.7,44600.0,44.5451,44.6403,44.4572,44.4718,44600.0
2012-02-01 12:30:00,60.7,60.7,60.55,60.55,27700.0,44.4718,44.4718,44.3619,44.3619,27700.0
2012-02-01 12:40:00,60.57,60.65,60.55,60.6,15100.0,44.3766,44.4352,44.3619,44.3986,15100.0
2012-02-01 12:50:00,60.6,60.65,60.45,60.6,85700.0,44.3986,44.4352,44.2887,44.3986,85700.0
2012-02-01 13:00:00,60.6,60.66,60.6,60.63,25100.0,44.3986,44.4425,44.3986,44.4205,25100.0
2012-02-01 13:10:00,60.64,60.7,60.5,60.56,135500.0,44.4279,44.4718,44.3253,44.3693,135500.0
2012-02-01 13:20:00,60.57,60.7,60.57,60.7,10700.0,44.3766,44.4718,44.3766,44.4718,10700.0
2012-02-01 13:30:00,60.7,61.03,60.69,61.0,33200.0,44.4718,44.7136,44.4645,44.6916,33200.0
2012-02-01 13:40:00,60.97,61.11,60.84,61.07,88200.0,44.6696,44.7722,44.5744,44.7429,88200.0
2012-02-01 13:50:00,61.08,61.14,61.05,61.14,18500.0,44.7502,44.7942,44.7283,44.7942,18500.0
2012-02-01 14:00:00,61.12,61.19,61.04,61.19,20100.0,44.7795,44.8308,44.7209,44.8308,20100.0
2012-02-01 14:10:00,61.18,61.2,61.12,61.19,21400.0,44.8235,44.8382,44.7795,44.8308,21400.0
2012-02-01 14:20:00,61.19,61.19,61.09,61.1,16100.0,44.8308,44.8308,44.7576,44.7649,16100.0
2012-02-01 14:30:00,61.1,61.11,61.02,61.1,35100.0,44.7649,44.7722,44.7063,44.7649,35100.0
2012-02-01 14:40:00,61.08,61.1,61.05,61.09,36900.0,44.7502,44.7649,44.7283,44.7576,36900.0
2012-02-01 14:50:00,61.09,61.13,61.08,61.13,31700.0,44.7576,44.7869,44.7502,44.7869,31700.0
2012-02-01 15:00:00,61.13,61.39,61.13,61.39,38000.0,44.7869,44.9774,44.7869,44.9774,38000.0
2012-02-01 15:10:00,61.38,61.56,61.37,61.47,62800.0,44.97,45.1019,44.9627,45.036,62800.0
2012-02-01 15:20:00,61.47,61.49,61.45,61.46,26100.0,45.036,45.0506,45.0213,45.0286,26100.0
2012-02-01 15:30:00,61.47,61.52,61.34,61.34,50200.0,45.036,45.0726,44.9407,44.9407,50200.0
2012-02-01 15:40:00,61.35,61.44,61.26,61.27,71800.0,44.9481,45.014,44.8821,44.8894,71800.0
2012-02-01 15:50:00,61.27,61.31,61.21,61.3,143300.0,44.8894,44.9187,44.8455,44.9114,143300.0
2012-02-02 09:30:00,61.54,61.73,60.53,61.42,90400.0,45.0873,45.2265,44.3473,44.9993,90400.0
2012-02-02 09:40:00,61.42,61.75,61.41,61.59,47500.0,44.9993,45.2411,44.992,45.1239,47500.0
2012-02-02 09:50:00,61.59,61.59,61.45,61.49,17400.0,45.1239,45.1239,45.0213,45.0506,17400.0
2012-02-02 10:00:00,61.49,61.63,61.32,61.5,126200.0,45.0506,45.1532,44.9261,45.058,126200.0
2012-02-02 10:10:00,61.5,61.7,61.5,61.62,67500.0,45.058,45.2045,45.058,45.1459,67500.0
2012-02-02 10:20:00,61.62,61.75,61.57,61.73,31500.0,45.1459,45.2411,45.1092,45.2265,31500.0
2012-02-02 10:30:00,61.73,61.74,61.63,61.7,89200.0,45.2265,45.2338,45.1532,45.2045,89200.0
2012-02-02 10:40:00,61.71,61.73,61.68,61.72,17000.0,45.2118,45.2265,45.1898,45.2191,17000.0
2012-02-02 10:50:00,61.71,61.75,61.69,61.73,17800.0,45.2118,45.2411,45.1972,45.2265,17800.0
2012-02-02 11:00:00,61.73,61.77,61.73,61.75,25500.0,45.2265,45.2558,45.2265,45.2411,25500.0
2012-02-02 11:10:00,61.76,61.76,61.74,61.75,20000.0,45.2484,45.2484,45.2338,45.2411,20000.0
2012-02-02 11:20:00,61.75,61.8,61.75,61.78,10600.0,45.2411,45.2777,45.2411,45.2631,10600.0
2012-02-02 11:30:00,61.79,61.87,61.79,61.81,18800.0,45.2704,45.329,45.2704,45.2851,18800.0
2012-02-02 11:40:00,61.82,61.84,61.78,61.82,26800.0,45.2924,45.3071,45.2631,45.2924,26800.0
2012-02-02 11:50:00,61.82,61.82,61.78,61.79,10700.0,45.2924,45.2924,45.2631,45.2704,10700.0
2012-02-02 12:00:00,61.79,61.81,61.73,61.74,13100.0,45.2704,45.2851,45.2265,45.2338,13100.0
2012-02-02 12:10:00,61.73,61.73,61.61,61.64,17800.0,45.2265,45.2265,45.1385,45.1605,17800.0
2012-02-02 12:20:00,61.64,61.65,61.61,61.62,15500.0,45.1605,45.1678,45.1385,45.1459,15500.0
2012-02-02 12:30:00,61.62,61.63,61.58,61.6,13800.0,45.1459,45.1532,45.1166,45.1312,13800.0
2012-02-02 12:40:00,61.6,61.65,61.58,61.63,13300.0,45.1312,45.1678,45.1166,45.1532,13300.0
2012-02-02 12:50:00,61.64,61.72,61.57,61.61,91300.0,45.1605,45.2191,45.1092,45.1385,91300.0
2012-02-02 13:00:00,61.63,61.66,61.62,61.64,6800.0,45.1532,45.1752,45.1459,45.1605,6800.0
2012-02-02 13:10:00,61.64,61.65,61.55,61.57,8400.0,45.1605,45.1678,45.0946,45.1092,8400.0
2012-02-02 13:20:00,61.57,61.58,61.51,61.57,12700.0,45.1092,45.1166,45.0653,45.1092,12700.0
2012-02-02 13:30:00,61.56,61.61,61.56,61.6,8600.0,45.1019,45.1385,45.1019,45.1312,8600.0
2012-02-02 13:40:00,61.6,61.66,61.6,61.66,8800.0,45.1312,45.1752,45.1312,45.1752,8800.0
2012-02-02 13:50:00,61.65,61.75,61.65,61.73,9500.0,45.1678,45.2411,45.1678,45.2265,9500.0
2012-02-02 14:00:00,61.72,61.73,61.71,61.71,7900.0,45.2191,45.2265,45.2118,45.2118,7900.0
2012-02-02 14:10:00,61.7,61.72,61.7,61.7,12000.0,45.2045,45.2191,45.2045,45.2045,12000.0
2012-02-02 14:20:00,61.71,61.71,61.65,61.66,12300.0,45.2118,45.2118,45.1678,45.1752,12300.0
2012-02-02 14:30:00,61.66,61.67,61.6,61.6,6700.0,45.1752,45.1825,45.1312,45.1312,6700.0
2012-02-02 14:40:00,61.6,61.6,61.51,61.52,11800.0,45.1312,45.1312,45.0653,45.0726,11800.0
2012-02-02 14:50:00,61.52,61.53,61.5,61.51,7600.0,45.0726,45.0799,45.058,45.0653,7600.0
2012-02-02 15:00:00,61.52,61.55,61.51,61.53,11600.0,45.0726,45.0946,45.0653,45.0799,11600.0
2012-02-02 15:10:00,61.53,61.6,61.53,61.6,26900.0,45.0799,45.1312,45.0799,45.1312,26900.0
2012-02-02 15:20:00,61.6,61.6,61.57,61.57,10500.0,45.1312,45.1312,45.1092,45.1092,10500.0
2012-02-02 15:30:00,61.57,61.57,61.5,61.55,32300.0,45.1092,45.1092,45.058,45.0946,32300.0
2012-02-02 15:40:00,61.55,61.62,61.55,61.6,48100.0,45.0946,45.1459,45.0946,45.1312,48100.0
2012-02-02 15:50:00,61.6,61.62,61.56,61.57,75100.0,45.1312,45.1459,45.1019,45.1092,75100.0
2012-02-03 09:30:00,61.26,61.47,61.05,61.38,152600.0,44.8821,45.036,44.7283,44.97,152600.0
2012-02-03 09:40:00,61.4,61.49,61.3,61.44,46400.0,44.9847,45.0506,44.9114,45.014,46400.0
2012-02-03 09:50:00,61.44,61.7,61.44,61.68,59000.0,45.014,45.2045,45.014,45.1898,59000.0
2012-02-03 10:00:00,61.7,61.75,61.69,61.72,47500.0,45.2045,45.2411,45.1972,45.2191,47500.0
2012-02-03 10:10:00,61.72,61.8,61.68,61.78,31800.0,45.2191,45.2777,45.1898,45.2631,31800.0
2012-02-03 10:20:00,61.76,61.86,61.75,61.85,21700.0,45.2484,45.3217,45.2411,45.3144,21700.0
2012-02-03 10:30:00,61.86,61.92,61.85,61.89,17600.0,45.3217,45.3657,45.3144,45.3437,17600.0
2012-02-03 10:40:00,61.88,61.88,61.8,61.82,30400.0,45.3364,45.3364,45.2777,45.2924,30400.0
2012-02-03 10:50:00,61.81,61.82,61.67,61.7,37900.0,45.2851,45.2924,45.1825,45.2045,37900.0
2012-02-03 11:00:00,61.69,61.72,61.63,61.72,28800.0,45.1972,45.2191,45.1532,45.2191,28800.0
2012-02-03 11:10:00,61.71,61.72,61.65,61.67,14900.0,45.2118,45.2191,45.1678,45.1825,14900.0
2012-02-03 11:20:00,61.66,61.69,61.65,61.65,12100.0,45.1752,45.1972,45.1678,45.1678,12100.0
2012-02-03 11:30:00,61.65,61.68,61.65,61.66,9900.0,45.1678,45.1898,45.1678,45.1752,9900.0
2012-02-03 11:40:00,61.67,61.67,61.65,61.65,9500.0,45.1825,45.1825,45.1678,45.1678,9500.0
2012-02-03 11:50:00,61.65,61.66,61.59,61.61,16000.0,45.1678,45.1752,45.1239,45.1385,16000.0
2012-02-03 12:00:00,61.6,61.63,61.57,61.58,10300.0,45.1312,45.1532,45.1092,45.1166,10300.0
2012-02-03 12:10:00,61.58,61.63,61.56,61.62,14000.0,45.1166,45.1532,45.1019,45.1459,14000.0
2012-02-03 12:20:00,61.62,61.7,61.6,61.69,12900.0,45.1459,45.2045,45.1312,45.1972,12900.0
2012-02-03 12:30:00,61.7,61.72,61.66,61.69,9300.0,45.2045,45.2191,45.1752,45.1972,9300.0
2012-02-03 12:40:00,61.69,61.75,61.67,61.75,17600.0,45.1972,45.2411,45.1825,45.2411,17600.0
2012-02-03 12:50:00,61.74,61.8,61.72,61.8,56800.0,45.2338,45.2777,45.2191,45.2777,56800.0
2012-02-03 13:00:00,61.8,61.8,61.72,61.76,14400.0,45.2777,45.2777,45.2191,45.2484,14400.0
2012-02-03 13:10:00,61.76,61.76,61.65,61.66,14200.0,45.2484,45.2484,45.1678,45.1752,14200.0
2012-02-03 13:20:00,61.67,61.68,61.53,61.54,26100.0,45.1825,45.1898,45.0799,45.0873,26100.0
2012-02-03 13:30:00,61.54,61.54,61.48,61.48,16700.0,45.0873,45.0873,45.0433,45.0433,16700.0
2012-02-03 13:40:00,61.48,61.5,61.46,61.49,15200.0,45.0433,45.058,45.0286,45.0506,15200.0
2012-02-03 13:50:00,61.49,61.5,61.49,61.49,13500.0,45.0506,45.058,45.0506,45.0506,13500.0
2012-02-03 14:00:00,61.49,61.49,61.45,61.45,15100.0,45.0506,45.0506,45.0213,45.0213,15100.0
2012-02-03 14:10:00,61.45,61.46,61.34,61.35,22600.0,45.0213,45.0286,44.9407,44.9481,22600.0
2012-02-03 14:20:00,61.34,61.35,61.2,61.22,29700.0,44.9407,44.9481,44.8382,44.8528,29700.0
2012-02-03 14:30:00,61.21,61.22,61.15,61.15,16500.0,44.8455,44.8528,44.8015,44.8015,16500.0
2012-02-03 14:40:00,61.16,61.21,61.15,61.2,12300.0,44.8089,44.8455,44.8015,44.8382,12300.0
2012-02-03 14:50:00,61.2,61.2,61.18,61.19,13500.0,44.8382,44.8382,44.8235,44.8308,13500.0
2012-02-03 15:00:00,61.2,61.28,61.19,61.26,38000.0,44.8382,44.8968,44.8308,44.8821,38000.0
2012-02-03 15:10:00,61.26,61.29,61.24,61.29,26000.0,44.8821,44.9041,44.8675,44.9041,26000.0
2012-02-03 15:20:00,61.27,61.28,61.21,61.22,15200.0,44.8894,44.8968,44.8455,44.8528,15200.0
2012-02-03 15:30:00,61.22,61.24,61.13,61.14,27400.0,44.8528,44.8675,44.7869,44.7942,27400.0
2012-02-03 15:40:00,61.14,61.2,61.12,61.19,43500.0,44.7942,44.8382,44.7795,44.8308,43500.0
2012-02-03 15:50:00,61.19,61.21,61.16,61.18,88000.0,44.8308,44.8455,44.8089,44.8235,88000.0
2012-02-06 09:30:00,61.06,61.06,60.79,60.92,46000.0,44.7356,44.7356,44.5378,44.633,46000.0
2012-02-06 09:40:00,60.91,60.99,60.91,60.98,16500.0,44.6257,44.6843,44.6257,44.677,16500.0
2012-02-06 09:50:00,60.98,61.04,60.98,60.98,32700.0,44.677,44.7209,44.677,44.677,32700.0
2012-02-06 10:00:00,61.0,61.05,60.98,61.02,21000.0,44.6916,44.7283,44.677,44.7063,21000.0
2012-02-06 10:10:00,61.02,61.09,61.0,61.05,27400.0,44.7063,44.7576,44.6916,44.7283,27400.0
2012-02-06 10:20:00,61.06,61.15,61.05,61.15,30200.0,44.7356,44.8015,44.7283,44.8015,30200.0
2012-02-06 10:30:00,61.15,61.21,61.15,61.2,13200.0,44.8015,44.8455,44.8015,44.8382,13200.0
2012-02-06 10:40:00,61.19,61.28,61.17,61.2,17200.0,44.8308,44.8968,44.8162,44.8382,17200.0
2012-02-06 10:50:00,61.21,61.27,61.21,61.23,22600.0,44.8455,44.8894,44.8455,44.8601,22600.0
2012-02-06 11:00:00,61.24,61.28,61.23,61.28,16700.0,44.8675,44.8968,44.8601,44.8968,16700.0
2012-02-06 11:10:00,61.28,61.32,61.26,61.32,20600.0,44.8968,44.9261,44.8821,44.9261,20600.0
2012-02-06 11:20:00,61.32,61.32,61.26,61.27,17800.0,44.9261,44.9261,44.8821,44.8894,17800.0
2012-02-06 11:30:00,61.27,61.32,61.23,61.24,26100.0,44.8894,44.9261,44.8601,44.8675,26100.0
2012-02-06 11:40:00,61.24,61.24,61.16,61.2,11500.0,44.8675,44.8675,44.8089,44.8382,11500.0
2012-02-06 11:50:00,61.19,61.21,61.16,61.21,12900.0,44.8308,44.8455,44.8089,44.8455,12900.0
2012-02-06 12:00:00,61.22,61.23,61.16,61.16,7100.0,44.8528,44.8601,44.8089,44.8089,7100.0
2012-02-06 12:10:00,61.18,61.19,61.15,61.17,8500.0,44.8235,44.8308,44.8015,44.8162,8500.0
2012-02-06 12:20:00,61.17,61.18,61.14,61.16,10900.0,44.8162,44.8235,44.7942,44.8089,10900.0
2012-02-06 12:30:00,61.16,61.19,61.13,61.15,9300.0,44.8089,44.8308,44.7869,44.8015,9300.0
2012-02-06 12:40:00,61.15,61.16,61.11,61.12,7400.0,44.8015,44.8089,44.7722,44.7795,7400.0
2012-02-06 12:50:00,61.12,61.12,61.07,61.07,6500.0,44.7795,44.7795,44.7429,44.7429,6500.0
2012-02-06 13:00:00,61.07,61.08,61.05,61.06,7600.0,44.7429,44.7502,44.7283,44.7356,7600.0
2012-02-06 13:10:00,61.06,61.08,61.0,61.04,35300.0,44.7356,44.7502,44.6916,44.7209,35300.0
2012-02-06 13:20:00,61.04,61.05,60.98,61.0,44800.0,44.7209,44.7283,44.677,44.6916,44800.0
2012-02-06 13:30:00,61.0,61.03,60.98,61.01,15800.0,44.6916,44.7136,44.677,44.699,15800.0
2012-02-06 13:40:00,61.01,61.03,61.0,61.02,14300.0,44.699,44.7136,44.6916,44.7063,14300.0
2012-02-06 13:50:00,61.01,61.02,61.0,61.0,11800.0,44.699,44.7063,44.6916,44.6916,11800.0
2012-02-06 14:00:00,61.01,61.01,60.98,61.01,40100.0,44.699,44.699,44.677,44.699,40100.0
2012-02-06 14:10:00,61.0,61.06,61.0,61.01,22200.0,44.6916,44.7356,44.6916,44.699,22200.0
2012-02-06 14:20:00,61.01,61.03,61.0,61.0,7000.0,44.699,44.7136,44.6916,44.6916,7000.0
2012-02-06 14:30:00,61.01,61.02,61.0,61.01,5900.0,44.699,44.7063,44.6916,44.699,5900.0
2012-02-06 14:40:00,61.01,61.03,61.0,61.03,18200.0,44.699,44.7136,44.6916,44.7136,18200.0
2012-02-06 14:50:00,61.03,61.03,61.0,61.01,34400.0,44.7136,44.7136,44.6916,44.699,34400.0
2012-02-06 15:00:00,61.03,61.04,61.02,61.04,13100.0,44.7136,44.7209,44.7063,44.7209,13100.0
2012-02-06 15:10:00,61.04,61.04,61.02,61.04,9600.0,44.7209,44.7209,44.7063,44.7209,9600.0
2012-02-06 15:20:00,61.04,61.06,61.03,61.05,11100.0,44.7209,44.7356,44.7136,44.7283,11100.0
2012-02-06 15:30:00,61.06,61.07,61.0,61.02,31000.0,44.7356,44.7429,44.6916,44.7063,31000.0
2012-02-06 15:40:00,61.01,61.03,60.98,60.98,36500.0,44.699,44.7136,44.677,44.677,36500.0
2012-02-06 15:50:00,60.98,61.01,60.93,60.99,54600.0,44.677,44.699,44.6403,44.6843,54600.0
2012-02-07 09:30:00,60.67,60.87,60.65,60.75,57100.0,44.4499,44.5964,44.4352,44.5085,57100.0
2012-02-07 09:40:00,60.77,60.84,60.75,60.79,29600.0,44.5231,44.5744,44.5085,44.5378,29600.0
2012-02-07 09:50:00,60.79,60.8,60.75,60.77,26200.0,44.5378,44.5451,44.5085,44.5231,26200.0
2012-02-07 10:00:00,60.77,60.8,60.75,60.8,35300.0,44.5231,44.5451,44.5085,44.5451,35300.0
2012-02-07 10:10:00,60.79,60.85,60.76,60.76,29600.0,44.5378,44.5817,44.5158,44.5158,29600.0
2012-02-07 10:20:00,60.76,60.81,60.75,60.76,23300.0,44.5158,44.5524,44.5085,44.5158,23300.0
2012-02-07 10:30:00,60.75,60.77,60.75,60.75,22600.0,44.5085,44.5231,44.5085,44.5085,22600.0
2012-02-07 10:40:00,60.76,60.79,60.72,60.73,41700.0,44.5158,44.5378,44.4865,44.4938,41700.0
2012-02-07 10:50:00,60.74,60.77,60.7,60.73,25300.0,44.5011,44.5231,44.4718,44.4938,25300.0
2012-02-07 11:00:00,60.73,60.73,60.7,60.71,20600.0,44.4938,44.4938,44.4718,44.4792,20600.0
2012-02-07 11:10:00,60.71,60.74,60.7,60.7,17900.0,44.4792,44.5011,44.4718,44.4718,17900.0
2012-02-07 11:20:00,60.72,60.72,60.7,60.7,15000.0,44.4865,44.4865,44.4718,44.4718,15000.0
2012-02-07 11:30:00,60.71,60.72,60.67,60.7,31100.0,44.4792,44.4865,44.4499,44.4718,31100.0
2012-02-07 11:40:00,60.71,60.71,60.62,60.62,19000.0,44.4792,44.4792,44.4132,44.4132,19000.0
2012-02-07 11:50:00,60.62,60.63,60.56,60.57,14600.0,44.4132,44.4205,44.3693,44.3766,14600.0
2012-02-07 12:00:00,60.57,60.6,60.55,60.56,16600.0,44.3766,44.3986,44.3619,44.3693,16600.0
2012-02-07 12:10:00,60.56,60.6,60.56,60.57,10800.0,44.3693,44.3986,44.3693,44.3766,10800.0
2012-02-07 12:20:00,60.58,60.59,60.56,60.56,10500.0,44.3839,44.3912,44.3693,44.3693,10500.0
2012-02-07 12:30:00,60.56,60.56,60.55,60.55,10700.0,44.3693,44.3693,44.3619,44.3619,10700.0
2012-02-07 12:40:00,60.56,60.56,60.55,60.55,18200.0,44.3693,44.3693,44.3619,44.3619,18200.0
2012-02-07 12:50:00,60.55,60.56,60.55,60.56,11900.0,44.3619,44.3693,44.3619,44.3693,11900.0
2012-02-07 13:00:00,60.56,60.56,60.5,60.51,36700.0,44.3693,44.3693,44.3253,44.3326,36700.0
2012-02-07 13:10:00,60.51,60.52,60.5,60.5,26500.0,44.3326,44.34,44.3253,44.3253,26500.0
2012-02-07 13:20:00,60.51,60.51,60.5,60.5,51500.0,44.3326,44.3326,44.3253,44.3253,51500.0
2012-02-07 13:30:00,60.5,60.51,60.5,60.5,31600.0,44.3253,44.3326,44.3253,44.3253,31600.0
2012-02-07 13:40:00,60.51,60.51,60.41,60.41,74000.0,44.3326,44.3326,44.2594,44.2594,74000.0
2012-02-07 13:50:00,60.41,60.41,60.26,60.26,125000.0,44.2594,44.2594,44.1495,44.1495,125000.0
2012-02-07 14:00:00,60.28,60.31,60.26,60.3,45300.0,44.1641,44.1861,44.1495,44.1788,45300.0
2012-02-07 14:10:00,60.3,60.36,60.27,60.29,81600.0,44.1788,44.2227,44.1568,44.1714,81600.0
2012-02-07 14:20:00,60.28,60.31,60.26,60.28,41700.0,44.1641,44.1861,44.1495,44.1641,41700.0
2012-02-07 14:30:00,60.28,60.38,60.28,60.37,50900.0,44.1641,44.2374,44.1641,44.2301,50900.0
2012-02-07 14:40:00,60.38,60.46,60.37,60.4,91400.0,44.2374,44.296,44.2301,44.252,91400.0
2012-02-07 14:50:00,60.4,60.47,60.39,60.47,52200.0,44.252,44.3033,44.2447,44.3033,52200.0
2012-02-07 15:00:00,60.46,60.49,60.4,60.43,109100.0,44.296,44.318,44.252,44.274,109100.0
2012-02-07 15:10:00,60.43,60.5,60.42,60.5,23200.0,44.274,44.3253,44.2667,44.3253,23200.0
2012-02-07 15:20:00,60.5,60.59,60.49,60.57,35400.0,44.3253,44.3912,44.318,44.3766,35400.0
2012-02-07 15:30:00,60.57,60.6,60.55,60.59,33800.0,44.3766,44.3986,44.3619,44.3912,33800.0
2012-02-07 15:40:00,60.58,60.58,60.48,60.48,88300.0,44.3839,44.3839,44.3106,44.3106,88300.0
2012-02-07 15:50:00,60.48,60.5,60.44,60.44,102600.0,44.3106,44.3253,44.2813,44.2813,102600.0
2012-02-08 09:30:00,60.43,60.5,60.26,60.33,31100.0,44.274,44.3253,44.1495,44.2008,31100.0
2012-02-08 09:40:00,60.33,60.52,60.33,60.46,18000.0,44.2008,44.34,44.2008,44.296,18000.0
2012-02-08 09:50:00,60.43,60.46,60.36,60.38,41400.0,44.274,44.296,44.2227,44.2374,41400.0
2012-02-08 10:00:00,60.39,60.39,60.34,60.36,28600.0,44.2447,44.2447,44.2081,44.2227,28600.0
2012-02-08 10:10:00,60.36,60.38,60.31,60.33,15800.0,44.2227,44.2374,44.1861,44.2008,15800.0
2012-02-08 10:20:00,60.33,60.35,60.25,60.26,39700.0,44.2008,44.2154,44.1421,44.1495,39700.0
2012-02-08 10:30:00,60.27,60.34,60.26,60.26,22000.0,44.1568,44.2081,44.1495,44.1495,22000.0
2012-02-08 10:40:00,60.27,60.28,60.21,60.21,44400.0,44.1568,44.1641,44.1128,44.1128,44400.0
2012-02-08 10:50:00,60.21,60.24,60.09,60.11,27800.0,44.1128,44.1348,44.0249,44.0396,27800.0
2012-02-08 11:00:00,60.11,60.16,60.03,60.03,47300.0,44.0396,44.0762,43.981,43.981,47300.0
2012-02-08 11:10:00,60.03,60.12,60.0,60.11,46000.0,43.981,44.0469,43.959,44.0396,46000.0
2012-02-08 11:20:00,60.09,60.17,60.08,60.1,29600.0,44.0249,44.0835,44.0176,44.0322,29600.0
2012-02-08 11:30:00,60.11,60.13,60.03,60.13,59700.0,44.0396,44.0542,43.981,44.0542,59700.0
2012-02-08 11:40:00,60.15,60.15,60.11,60.13,11900.0,44.0689,44.0689,44.0396,44.0542,11900.0
2012-02-08 11:50:00,60.13,60.3,60.12,60.29,47100.0,44.0542,44.1788,44.0469,44.1714,47100.0
2012-02-08 12:00:00,60.28,60.33,60.24,60.24,13000.0,44.1641,44.2008,44.1348,44.1348,13000.0
2012-02-08 12:10:00,60.24,60.25,60.22,60.25,7900.0,44.1348,44.1421,44.1202,44.1421,7900.0
2012-02-08 12:20:00,60.23,60.26,60.2,60.24,21800.0,44.1275,44.1495,44.1055,44.1348,21800.0
2012-02-08 12:30:00,60.24,60.26,60.23,60.25,19300.0,44.1348,44.1495,44.1275,44.1421,19300.0
2012-02-08 12:40:00,60.26,60.29,60.2,60.27,24900.0,44.1495,44.1714,44.1055,44.1568,24900.0
2012-02-08 12:50:00,60.27,60.32,60.26,60.3,51900.0,44.1568,44.1934,44.1495,44.1788,51900.0
2012-02-08 13:00:00,60.3,60.3,60.23,60.25,27900.0,44.1788,44.1788,44.1275,44.1421,27900.0
2012-02-08 13:10:00,60.25,60.26,60.18,60.23,26100.0,44.1421,44.1495,44.0909,44.1275,26100.0
2012-02-08 13:20:00,60.24,60.26,60.13,60.14,16400.0,44.1348,44.1495,44.0542,44.0615,16400.0
2012-02-08 13:30:00,60.14,60.24,60.14,60.24,23400.0,44.0615,44.1348,44.0615,44.1348,23400.0
2012-02-08 13:40:00,60.24,60.26,60.19,60.25,57800.0,44.1348,44.1495,44.0982,44.1421,57800.0
2012-02-08 13:50:00,60.26,60.27,60.22,60.26,93100.0,44.1495,44.1568,44.1202,44.1495,93100.0
2012-02-08 14:00:00,60.27,60.29,60.25,60.27,31800.0,44.1568,44.1714,44.1421,44.1568,31800.0
2012-02-08 14:10:00,60.28,60.31,60.25,60.3,21500.0,44.1641,44.1861,44.1421,44.1788,21500.0
2012-02-08 14:20:00,60.29,60.33,60.25,60.29,20800.0,44.1714,44.2008,44.1421,44.1714,20800.0
2012-02-08 14:30:00,60.29,60.35,60.29,60.32,18100.0,44.1714,44.2154,44.1714,44.1934,18100.0
2012-02-08 14:40:00,60.33,60.39,60.33,60.38,21100.0,44.2008,44.2447,44.2008,44.2374,21100.0
2012-02-08 14:50:00,60.38,60.39,60.34,60.39,23200.0,44.2374,44.2447,44.2081,44.2447,23200.0
2012-02-08 15:00:00,60.39,60.4,60.32,60.36,33700.0,44.2447,44.252,44.1934,44.2227,33700.0
2012-02-08 15:10:00,60.36,60.38,60.33,60.34,26200.0,44.2227,44.2374,44.2008,44.2081,26200.0
2012-02-08 15:20:00,60.35,60.35,60.28,60.29,34400.0,44.2154,44.2154,44.1641,44.1714,34400.0
2012-02-08 15:30:00,60.3,60.33,60.27,60.31,34700.0,44.1788,44.2008,44.1568,44.1861,34700.0
2012-02-08 15:40:00,60.32,60.32,60.27,60.29,53100.0,44.1934,44.1934,44.1568,44.1714,53100.0
2012-02-08 15:50:00,60.29,60.32,60.25,60.31,164300.0,44.1714,44.1934,44.1421,44.1861,164300.0
2012-02-09 09:30:00,60.3,60.42,60.0,60.03,61400.0,44.1788,44.2667,43.959,43.981,61400.0
2012-02-09 09:40:00,60.04,60.1,59.96,60.0,66400.0,43.9883,44.0322,43.9297,43.959,66400.0
2012-02-09 09:50:00,60.02,60.11,60.01,60.08,32800.0,43.9736,44.0396,43.9663,44.0176,32800.0
2012-02-09 10:00:00,60.08,60.11,60.05,60.06,62000.0,44.0176,44.0396,43.9956,44.0029,62000.0
2012-02-09 10:10:00,60.06,60.07,60.03,60.04,23200.0,44.0029,44.0103,43.981,43.9883,23200.0
2012-02-09 10:20:00,60.03,60.11,60.0,60.09,83300.0,43.981,44.0396,43.959,44.0249,83300.0
2012-02-09 10:30:00,60.1,60.1,59.97,60.01,46500.0,44.0322,44.0322,43.937,43.9663,46500.0
2012-02-09 10:40:00,60.0,60.0,59.9,59.92,28000.0,43.959,43.959,43.8857,43.9004,28000.0
2012-02-09 10:50:00,59.92,59.93,59.9,59.92,26300.0,43.9004,43.9077,43.8857,43.9004,26300.0
2012-02-09 11:00:00,59.92,59.96,59.91,59.93,25900.0,43.9004,43.9297,43.893,43.9077,25900.0
2012-02-09 11:10:00,59.92,59.94,59.91,59.94,25400.0,43.9004,43.915,43.893,43.915,25400.0
2012-02-09 11:20:00,59.95,59.97,59.89,59.9,58700.0,43.9223,43.937,43.8784,43.8857,58700.0
2012-02-09 11:30:00,59.89,59.95,59.85,59.94,23900.0,43.8784,43.9223,43.8491,43.915,23900.0
2012-02-09 11:40:00,59.94,59.94,59.87,59.92,34300.0,43.915,43.915,43.8637,43.9004,34300.0
2012-02-09 11:50:00,59.93,60.0,59.92,60.0,29900.0,43.9077,43.959,43.9004,43.959,29900.0
2012-02-09 12:00:00,59.99,60.03,59.94,59.94,43400.0,43.9517,43.981,43.915,43.915,43400.0
2012-02-09 12:10:00,59.95,59.99,59.93,59.99,17300.0,43.9223,43.9517,43.9077,43.9517,17300.0
2012-02-09 12:20:00,59.98,60.0,59.97,59.99,12400.0,43.9443,43.959,43.937,43.9517,12400.0
2012-02-09 12:30:00,60.0,60.02,59.99,60.0,32600.0,43.959,43.9736,43.9517,43.959,32600.0
2012-02-09 12:40:00,60.0,60.0,59.98,59.99,17500.0,43.959,43.959,43.9443,43.9517,17500.0
2012-02-09 12:50:00,59.99,60.0,59.98,59.99,22900.0,43.9517,43.959,43.9443,43.9517,22900.0
2012-02-09 13:00:00,59.99,59.99,59.88,59.89,24400.0,43.9517,43.9517,43.8711,43.8784,24400.0
2012-02-09 13:10:00,59.89,59.92,59.85,59.85,19500.0,43.8784,43.9004,43.8491,43.8491,19500.0
2012-02-09 13:20:00,59.84,59.84,59.77,59.78,48500.0,43.8418,43.8418,43.7905,43.7978,48500.0
2012-02-09 13:30:00,59.79,59.79,59.72,59.72,42300.0,43.8051,43.8051,43.7538,43.7538,42300.0
2012-02-09 13:40:00,59.72,59.72,59.63,59.66,52900.0,43.7538,43.7538,43.6879,43.7099,52900.0
2012-02-09 13:50:00,59.65,59.67,59.56,59.62,51000.0,43.7026,43.7172,43.6366,43.6806,51000.0
2012-02-09 14:00:00,59.62,59.83,59.62,59.8,32700.0,43.6806,43.8344,43.6806,43.8124,32700.0
2012-02-09 14:10:00,59.79,59.82,59.77,59.78,25400.0,43.8051,43.8271,43.7905,43.7978,25400.0
2012-02-09 14:20:00,59.77,59.79,59.76,59.78,22900.0,43.7905,43.8051,43.7831,43.7978,22900.0
2012-02-09 14:30:00,59.78,59.78,59.7,59.74,41300.0,43.7978,43.7978,43.7392,43.7685,41300.0
2012-02-09 14:40:00,59.75,59.76,59.75,59.76,17300.0,43.7758,43.7831,43.7758,43.7831,17300.0
2012-02-09 14:50:00,59.76,59.81,59.76,59.8,20000.0,43.7831,43.8198,43.7831,43.8124,20000.0
2012-02-09 15:00:00,59.79,59.82,59.77,59.78,52700.0,43.8051,43.8271,43.7905,43.7978,52700.0
2012-02-09 15:10:00,59.77,59.79,59.7,59.7,32600.0,43.7905,43.8051,43.7392,43.7392,32600.0
2012-02-09 15:20:00,59.7,59.72,59.7,59.71,36500.0,43.7392,43.7538,43.7392,43.7465,36500.0
2012-02-09 15:30:00,59.71,59.78,59.71,59.75,33400.0,43.7465,43.7978,43.7465,43.7758,33400.0
2012-02-09 15:40:00,59.75,59.82,59.74,59.8,61300.0,43.7758,43.8271,43.7685,43.8124,61300.0
2012-02-09 15:50:00,59.79,59.83,59.76,59.78,127800.0,43.8051,43.8344,43.7831,43.7978,127800.0
2012-02-10 09:30:00,59.63,59.75,59.32,59.62,54900.0,43.6879,43.7758,43.4608,43.6806,54900.0
2012-02-10 09:40:00,59.62,59.74,59.46,59.48,47100.0,43.6806,43.7685,43.5633,43.578,47100.0
2012-02-10 09:50:00,59.49,59.56,59.47,59.56,24300.0,43.5853,43.6366,43.5707,43.6366,24300.0
2012-02-10 10:00:00,59.57,59.91,59.53,59.86,38700.0,43.6439,43.893,43.6146,43.8564,38700.0
2012-02-10 10:10:00,59.86,59.86,59.72,59.72,26200.0,43.8564,43.8564,43.7538,43.7538,26200.0
2012-02-10 10:20:00,59.72,59.74,59.62,59.63,23200.0,43.7538,43.7685,43.6806,43.6879,23200.0
2012-02-10 10:30:00,59.62,59.63,59.55,59.58,18900.0,43.6806,43.6879,43.6293,43.6513,18900.0
2012-02-10 10:40:00,59.6,59.6,59.44,59.44,21100.0,43.6659,43.6659,43.5487,43.5487,21100.0
2012-02-10 10:50:00,59.44,59.47,59.39,59.39,17900.0,43.5487,43.5707,43.5121,43.5121,17900.0
2012-02-10 11:00:00,59.4,59.41,59.34,59.38,29100.0,43.5194,43.5267,43.4754,43.5047,29100.0
2012-02-10 11:10:00,59.38,59.53,59.37,59.53,25400.0,43.5047,43.6146,43.4974,43.6146,25400.0
2012-02-10 11:20:00,59.53,59.56,59.47,59.49,17900.0,43.6146,43.6366,43.5707,43.5853,17900.0
2012-02-10 11:30:00,59.48,59.51,59.46,59.51,11100.0,43.578,43.6,43.5633,43.6,11100.0
2012-02-10 11:40:00,59.51,59.54,59.46,59.49,14400.0,43.6,43.622,43.5633,43.5853,14400.0
2012-02-10 11:50:00,59.5,59.5,59.43,59.44,13500.0,43.5927,43.5927,43.5414,43.5487,13500.0
2012-02-10 12:00:00,59.44,59.48,59.44,59.44,19000.0,43.5487,43.578,43.5487,43.5487,19000.0
2012-02-10 12:10:00,59.44,59.44,59.35,59.37,13900.0,43.5487,43.5487,43.4828,43.4974,13900.0
2012-02-10 12:20:00,59.37,59.45,59.36,59.44,22600.0,43.4974,43.556,43.4901,43.5487,22600.0
2012-02-10 12:30:00,59.44,59.51,59.43,59.5,15400.0,43.5487,43.6,43.5414,43.5927,15400.0
2012-02-10 12:40:00,59.51,59.51,59.47,59.49,13800.0,43.6,43.6,43.5707,43.5853,13800.0
2012-02-10 12:50:00,59.49,59.54,59.47,59.54,16500.0,43.5853,43.622,43.5707,43.622,16500.0
2012-02-10 13:00:00,59.54,59.56,59.53,59.55,14900.0,43.622,43.6366,43.6146,43.6293,14900.0
2012-02-10 13:10:00,59.55,59.55,59.48,59.5,17000.0,43.6293,43.6293,43.578,43.5927,17000.0
2012-02-10 13:20:00,59.5,59.5,59.48,59.48,11500.0,43.5927,43.5927,43.578,43.578,11500.0
2012-02-10 13:30:00,59.48,59.51,59.44,59.45,18300.0,43.578,43.6,43.5487,43.556,18300.0
2012-02-10 13:40:00,59.45,59.46,59.35,59.35,18200.0,43.556,43.5633,43.4828,43.4828,18200.0
2012-02-10 13:50:00,59.35,59.38,59.34,59.35,13800.0,43.4828,43.5047,43.4754,43.4828,13800.0
2012-02-10 14:00:00,59.35,59.39,59.34,59.34,21300.0,43.4828,43.5121,43.4754,43.4754,21300.0
2012-02-10 14:10:00,59.34,59.36,59.33,59.36,12500.0,43.4754,43.4901,43.4681,43.4901,12500.0
2012-02-10 14:20:00,59.35,59.41,59.34,59.36,17700.0,43.4828,43.5267,43.4754,43.4901,17700.0
2012-02-10 14:30:00,59.37,59.37,59.33,59.34,14100.0,43.4974,43.4974,43.4681,43.4754,14100.0
2012-02-10 14:40:00,59.33,59.35,59.32,59.33,18800.0,43.4681,43.4828,43.4608,43.4681,18800.0
2012-02-10 14:50:00,59.33,59.35,59.32,59.33,15400.0,43.4681,43.4828,43.4608,43.4681,15400.0
2012-02-10 15:00:00,59.34,59.42,59.34,59.42,35100.0,43.4754,43.534,43.4754,43.534,35100.0
2012-02-10 15:10:00,59.42,59.5,59.4,59.5,34700.0,43.534,43.5927,43.5194,43.5927,34700.0
2012-02-10 15:20:00,59.5,59.5,59.49,59.5,26800.0,43.5927,43.5927,43.5853,43.5927,26800.0
2012-02-10 15:30:00,59.5,59.5,59.38,59.42,59800.0,43.5927,43.5927,43.5047,43.534,59800.0
2012-02-10 15:40:00,59.41,59.53,59.39,59.48,73800.0,43.5267,43.6146,43.5121,43.578,73800.0
2012-02-10 15:50:00,59.47,59.53,59.44,59.52,106400.0,43.5707,43.6146,43.5487,43.6073,106400.0
2012-02-13 09:30:00,59.63,59.88,59.57,59.84,41300.0,43.6879,43.8711,43.6439,43.8418,41300.0
2012-02-13 09:40:00,59.83,59.83,59.65,59.81,47200.0,43.8344,43.8344,43.7026,43.8198,47200.0
2012-02-13 09:50:00,59.81,59.85,59.71,59.71,28100.0,43.8198,43.8491,43.7465,43.7465,28100.0
2012-02-13 10:00:00,59.74,59.81,59.7,59.73,41300.0,43.7685,43.8198,43.7392,43.7612,41300.0
2012-02-13 10:10:00,59.73,59.76,59.71,59.74,24100.0,43.7612,43.7831,43.7465,43.7685,24100.0
2012-02-13 10:20:00,59.73,59.83,59.71,59.83,46500.0,43.7612,43.8344,43.7465,43.8344,46500.0
2012-02-13 10:30:00,59.83,59.93,59.76,59.86,64900.0,43.8344,43.9077,43.7831,43.8564,64900.0
2012-02-13 10:40:00,59.87,59.97,59.87,59.94,16600.0,43.8637,43.937,43.8637,43.915,16600.0
2012-02-13 10:50:00,59.93,59.99,59.91,59.98,20600.0,43.9077,43.9517,43.893,43.9443,20600.0
2012-02-13 11:00:00,59.98,59.98,59.79,59.8,49200.0,43.9443,43.9443,43.8051,43.8124,49200.0
2012-02-13 11:10:00,59.81,59.82,59.79,59.8,15300.0,43.8198,43.8271,43.8051,43.8124,15300.0
2012-02-13 11:20:00,59.79,59.85,59.77,59.8,20800.0,43.8051,43.8491,43.7905,43.8124,20800.0
2012-02-13 11:30:00,59.8,59.96,59.79,59.95,68900.0,43.8124,43.9297,43.8051,43.9223,68900.0
2012-02-13 11:40:00,59.96,60.02,59.96,60.01,68700.0,43.9297,43.9736,43.9297,43.9663,68700.0
2012-02-13 11:50:00,60.01,60.05,60.01,60.02,17200.0,43.9663,43.9956,43.9663,43.9736,17200.0
2012-02-13 12:00:00,60.02,60.04,59.99,60.0,17900.0,43.9736,43.9883,43.9517,43.959,17900.0
2012-02-13 12:10:00,60.0,60.0,59.94,59.95,12100.0,43.959,43.959,43.915,43.9223,12100.0
2012-02-13 12:20:00,59.95,59.99,59.95,59.98,4700.0,43.9223,43.9517,43.9223,43.9443,4700.0
2012-02-13 12:30:00,59.98,59.98,59.93,59.95,9300.0,43.9443,43.9443,43.9077,43.9223,9300.0
2012-02-13 12:40:00,59.95,59.99,59.94,59.98,6900.0,43.9223,43.9517,43.915,43.9443,6900.0
2012-02-13 12:50:00,59.99,60.0,59.96,60.0,11400.0,43.9517,43.959,43.9297,43.959,11400.0
2012-02-13 13:00:00,60.0,60.04,60.0,60.03,20200.0,43.959,43.9883,43.959,43.981,20200.0
2012-02-13 13:10:00,60.04,60.08,60.02,60.08,40400.0,43.9883,44.0176,43.9736,44.0176,40400.0
2012-02-13 13:20:00,60.09,60.17,60.08,60.16,23400.0,44.0249,44.0835,44.0176,44.0762,23400.0
2012-02-13 13:30:00,60.15,60.16,60.13,60.14,23500.0,44.0689,44.0762,44.0542,44.0615,23500.0
2012-02-13 13:40:00,60.14,60.15,60.11,60.11,5500.0,44.0615,44.0689,44.0396,44.0396,5500.0
2012-02-13 13:50:00,60.12,60.14,60.11,60.12,8100.0,44.0469,44.0615,44.0396,44.0469,8100.0
2012-02-13 14:00:00,60.1,60.11,60.05,60.08,19200.0,44.0322,44.0396,43.9956,44.0176,19200.0
2012-02-13 14:10:00,60.09,60.11,60.03,60.03,15700.0,44.0249,44.0396,43.981,43.981,15700.0
2012-02-13 14:20:00,60.03,60.04,60.0,60.0,12800.0,43.981,43.9883,43.959,43.959,12800.0
2012-02-13 14:30:00,60.01,60.02,59.98,60.0,9400.0,43.9663,43.9736,43.9443,43.959,9400.0
2012-02-13 14:40:00,60.0,60.01,59.99,59.99,18100.0,43.959,43.9663,43.9517,43.9517,18100.0
2012-02-13 14:50:00,60.0,60.0,59.96,59.99,17600.0,43.959,43.959,43.9297,43.9517,17600.0
2012-02-13 15:00:00,59.98,60.01,59.98,60.0,15500.0,43.9443,43.9663,43.9443,43.959,15500.0
2012-02-13 15:10:00,60.0,60.01,59.92,59.93,25100.0,43.959,43.9663,43.9004,43.9077,25100.0
2012-02-13 15:20:00,59.93,59.93,59.89,59.89,9700.0,43.9077,43.9077,43.8784,43.8784,9700.0
2012-02-13 15:30:00,59.9,59.91,59.86,59.91,29100.0,43.8857,43.893,43.8564,43.893,29100.0
2012-02-13 15:40:00,59.91,59.95,59.89,59.89,52000.0,43.893,43.9223,43.8784,43.8784,52000.0
2012-02-13 15:50:00,59.89,59.9,59.83,59.83,93200.0,43.8784,43.8857,43.8344,43.8344,93200.0
2012-02-14 09:30:00,59.66,59.96,59.65,59.94,31500.0,43.7099,43.9297,43.7026,43.915,31500.0
2012-02-14 09:40:00,59.95,60.02,59.95,60.02,30200.0,43.9223,43.9736,43.9223,43.9736,30200.0
2012-02-14 09:50:00,60.02,60.04,59.97,60.03,29100.0,43.9736,43.9883,43.937,43.981,29100.0
2012-02-14 10:00:00,60.03,60.05,59.9,59.9,27700.0,43.981,43.9956,43.8857,43.8857,27700.0
2012-02-14 10:10:00,59.91,60.01,59.9,60.01,23800.0,43.893,43.9663,43.8857,43.9663,23800.0
2012-02-14 10:20:00,60.01,60.04,59.92,59.93,82300.0,43.9663,43.9883,43.9004,43.9077,82300.0
2012-02-14 10:30:00,59.93,59.93,59.87,59.87,16600.0,43.9077,43.9077,43.8637,43.8637,16600.0
2012-02-14 10:40:00,59.88,59.9,59.86,59.89,13300.0,43.8711,43.8857,43.8564,43.8784,13300.0
2012-02-14 10:50:00,59.89,60.03,59.89,60.03,35200.0,43.8784,43.981,43.8784,43.981,35200.0
2012-02-14 11:00:00,60.03,60.2,60.02,60.18,44700.0,43.981,44.1055,43.9736,44.0909,44700.0
2012-02-14 11:10:00,60.19,60.19,60.1,60.11,31700.0,44.0982,44.0982,44.0322,44.0396,31700.0
2012-02-14 11:20:00,60.11,60.16,60.09,60.16,18700.0,44.0396,44.0762,44.0249,44.0762,18700.0
2012-02-14 11:30:00,60.16,60.25,60.15,60.23,28100.0,44.0762,44.1421,44.0689,44.1275,28100.0
2012-02-14 11:40:00,60.25,60.25,60.21,60.24,21500.0,44.1421,44.1421,44.1128,44.1348,21500.0
2012-02-14 11:50:00,60.24,60.25,60.16,60.2,14100.0,44.1348,44.1421,44.0762,44.1055,14100.0
2012-02-14 12:00:00,60.22,60.28,60.2,60.27,18500.0,44.1202,44.1641,44.1055,44.1568,18500.0
2012-02-14 12:10:00,60.26,60.3,60.26,60.27,14800.0,44.1495,44.1788,44.1495,44.1568,14800.0
2012-02-14 12:20:00,60.25,60.3,60.24,60.29,17900.0,44.1421,44.1788,44.1348,44.1714,17900.0
2012-02-14 12:30:00,60.28,60.3,60.26,60.29,8900.0,44.1641,44.1788,44.1495,44.1714,8900.0
2012-02-14 12:40:00,60.3,60.31,60.27,60.28,23500.0,44.1788,44.1861,44.1568,44.1641,23500.0
2012-02-14 12:50:00,60.28,60.31,60.27,60.28,18200.0,44.1641,44.1861,44.1568,44.1641,18200.0
2012-02-14 13:00:00,60.27,60.28,60.25,60.28,33700.0,44.1568,44.1641,44.1421,44.1641,33700.0
2012-02-14 13:10:00,60.27,60.43,60.26,60.41,83600.0,44.1568,44.274,44.1495,44.2594,83600.0
2012-02-14 13:20:00,60.4,60.44,60.4,60.43,34700.0,44.252,44.2813,44.252,44.274,34700.0
2012-02-14 13:30:00,60.44,60.49,60.42,60.49,42300.0,44.2813,44.318,44.2667,44.318,42300.0
2012-02-14 13:40:00,60.48,60.58,60.48,60.52,56400.0,44.3106,44.3839,44.3106,44.34,56400.0
2012-02-14 13:50:00,60.53,60.54,60.51,60.54,32000.0,44.3473,44.3546,44.3326,44.3546,32000.0
2012-02-14 14:00:00,60.53,60.58,60.52,60.54,51000.0,44.3473,44.3839,44.34,44.3546,51000.0
2012-02-14 14:10:00,60.53,60.54,60.33,60.33,99100.0,44.3473,44.3546,44.2008,44.2008,99100.0
2012-02-14 14:20:00,60.32,60.46,60.32,60.39,75000.0,44.1934,44.296,44.1934,44.2447,75000.0
2012-02-14 14:30:00,60.4,60.45,60.32,60.39,50000.0,44.252,44.2887,44.1934,44.2447,50000.0
2012-02-14 14:40:00,60.37,60.43,60.37,60.41,25400.0,44.2301,44.274,44.2301,44.2594,25400.0
2012-02-14 14:50:00,60.41,60.42,60.32,60.38,34900.0,44.2594,44.2667,44.1934,44.2374,34900.0
2012-02-14 15:00:00,60.38,60.55,60.38,60.55,63400.0,44.2374,44.3619,44.2374,44.3619,63400.0
2012-02-14 15:10:00,60.55,60.56,60.53,60.55,60000.0,44.3619,44.3693,44.3473,44.3619,60000.0
2012-02-14 15:20:00,60.56,60.56,60.4,60.43,71000.0,44.3693,44.3693,44.252,44.274,71000.0
2012-02-14 15:30:00,60.42,60.47,60.39,60.47,98100.0,44.2667,44.3033,44.2447,44.3033,98100.0
2012-02-14 15:40:00,60.46,60.62,60.46,60.58,146500.0,44.296,44.4132,44.296,44.3839,146500.0
2012-02-14 15:50:00,60.58,60.64,60.58,60.63,227700.0,44.3839,44.4279,44.3839,44.4205,227700.0
2012-02-15 09:30:00,60.72,60.92,60.56,60.71,70600.0,44.4865,44.633,44.3693,44.4792,70600.0
2012-02-15 09:40:00,60.71,60.73,60.45,60.61,57100.0,44.4792,44.4938,44.2887,44.4059,57100.0
2012-02-15 09:50:00,60.63,60.69,60.56,60.66,67800.0,44.4205,44.4645,44.3693,44.4425,67800.0
2012-02-15 10:00:00,60.68,60.74,60.62,60.7,40400.0,44.4572,44.5011,44.4132,44.4718,40400.0
2012-02-15 10:10:00,60.71,60.79,60.7,60.71,29000.0,44.4792,44.5378,44.4718,44.4792,29000.0
2012-02-15 10:20:00,60.7,60.73,60.66,60.69,23300.0,44.4718,44.4938,44.4425,44.4645,23300.0
2012-02-15 10:30:00,60.71,60.73,60.59,60.6,44800.0,44.4792,44.4938,44.3912,44.3986,44800.0
2012-02-15 10:40:00,60.61,60.66,60.53,60.55,22400.0,44.4059,44.4425,44.3473,44.3619,22400.0
2012-02-15 10:50:00,60.55,60.67,60.54,60.57,22700.0,44.3619,44.4499,44.3546,44.3766,22700.0
2012-02-15 11:00:00,60.58,60.71,60.57,60.71,74500.0,44.3839,44.4792,44.3766,44.4792,74500.0
2012-02-15 11:10:00,60.71,60.8,60.7,60.78,22300.0,44.4792,44.5451,44.4718,44.5304,22300.0
2012-02-15 11:20:00,60.78,60.78,60.71,60.71,12900.0,44.5304,44.5304,44.4792,44.4792,12900.0
2012-02-15 11:30:00,60.72,60.72,60.67,60.67,62100.0,44.4865,44.4865,44.4499,44.4499,62100.0
2012-02-15 11:40:00,60.68,60.88,60.68,60.86,37300.0,44.4572,44.6037,44.4572,44.5891,37300.0
2012-02-15 11:50:00,60.85,60.99,60.85,60.98,70400.0,44.5817,44.6843,44.5817,44.677,70400.0
2012-02-15 12:00:00,60.98,60.98,60.96,60.97,13900.0,44.677,44.677,44.6623,44.6696,13900.0
2012-02-15 12:10:00,60.97,60.97,60.95,60.96,12400.0,44.6696,44.6696,44.655,44.6623,12400.0
2012-02-15 12:20:00,60.96,60.98,60.95,60.96,28900.0,44.6623,44.677,44.655,44.6623,28900.0
2012-02-15 12:30:00,60.96,61.04,60.95,60.96,77500.0,44.6623,44.7209,44.655,44.6623,77500.0
2012-02-15 12:40:00,60.96,60.99,60.9,60.91,30200.0,44.6623,44.6843,44.6184,44.6257,30200.0
2012-02-15 12:50:00,60.91,60.91,60.75,60.82,26700.0,44.6257,44.6257,44.5085,44.5598,26700.0
2012-02-15 13:00:00,60.81,60.81,60.7,60.7,19200.0,44.5524,44.5524,44.4718,44.4718,19200.0
2012-02-15 13:10:00,60.7,60.71,60.65,60.65,22500.0,44.4718,44.4792,44.4352,44.4352,22500.0
2012-02-15 13:20:00,60.65,60.66,60.55,60.61,36300.0,44.4352,44.4425,44.3619,44.4059,36300.0
2012-02-15 13:30:00,60.62,60.63,60.5,60.53,15600.0,44.4132,44.4205,44.3253,44.3473,15600.0
2012-02-15 13:40:00,60.54,60.58,60.53,60.54,8700.0,44.3546,44.3839,44.3473,44.3546,8700.0
2012-02-15 13:50:00,60.53,60.65,60.52,60.62,16700.0,44.3473,44.4352,44.34,44.4132,16700.0
2012-02-15 14:00:00,60.63,60.64,60.51,60.53,12700.0,44.4205,44.4279,44.3326,44.3473,12700.0
2012-02-15 14:10:00,60.54,60.59,60.51,60.54,32000.0,44.3546,44.3912,44.3326,44.3546,32000.0
2012-02-15 14:20:00,60.53,60.61,60.52,60.55,28900.0,44.3473,44.4059,44.34,44.3619,28900.0
2012-02-15 14:30:00,60.55,60.57,60.51,60.52,58000.0,44.3619,44.3766,44.3326,44.34,58000.0
2012-02-15 14:40:00,60.52,60.55,60.5,60.53,28200.0,44.34,44.3619,44.3253,44.3473,28200.0
2012-02-15 14:50:00,60.52,60.53,60.41,60.42,68200.0,44.34,44.3473,44.2594,44.2667,68200.0
2012-02-15 15:00:00,60.42,60.51,60.41,60.49,41400.0,44.2667,44.3326,44.2594,44.318,41400.0
2012-02-15 15:10:00,60.5,60.52,60.43,60.45,27500.0,44.3253,44.34,44.274,44.2887,27500.0
2012-02-15 15:20:00,60.44,60.47,60.41,60.43,21800.0,44.2813,44.3033,44.2594,44.274,21800.0
2012-02-15 15:30:00,60.43,60.45,60.4,60.44,14800.0,44.274,44.2887,44.252,44.2813,14800.0
2012-02-15 15:40:00,60.44,60.52,60.4,60.43,50900.0,44.2813,44.34,44.252,44.274,50900.0
2012-02-15 15:50:00,60.43,60.49,60.42,60.48,123500.0,44.274,44.318,44.2667,44.3106,123500.0
2012-02-16 09:30:00,60.63,60.63,60.46,60.56,33400.0,44.4205,44.4205,44.296,44.3693,33400.0
2012-02-16 09:40:00,60.58,60.6,60.42,60.49,13200.0,44.3839,44.3986,44.2667,44.318,13200.0
2012-02-16 09:50:00,60.48,60.51,60.27,60.36,53800.0,44.3106,44.3326,44.1568,44.2227,53800.0
2012-02-16 10:00:00,60.33,60.45,60.27,60.3,25800.0,44.2008,44.2887,44.1568,44.1788,25800.0
2012-02-16 10:10:00,60.3,60.43,60.3,60.41,12500.0,44.1788,44.274,44.1788,44.2594,12500.0
2012-02-16 10:20:00,60.4,60.44,60.35,60.43,17500.0,44.252,44.2813,44.2154,44.274,17500.0
2012-02-16 10:30:00,60.43,60.51,60.42,60.45,27300.0,44.274,44.3326,44.2667,44.2887,27300.0
2012-02-16 10:40:00,60.45,60.55,60.45,60.51,30300.0,44.2887,44.3619,44.2887,44.3326,30300.0
2012-02-16 10:50:00,60.51,60.52,60.47,60.5,36200.0,44.3326,44.34,44.3033,44.3253,36200.0
2012-02-16 11:00:00,60.49,60.5,60.46,60.49,25900.0,44.318,44.3253,44.296,44.318,25900.0
2012-02-16 11:10:00,60.49,60.52,60.47,60.51,41000.0,44.318,44.34,44.3033,44.3326,41000.0
2012-02-16 11:20:00,60.51,60.53,60.5,60.52,45700.0,44.3326,44.3473,44.3253,44.34,45700.0
2012-02-16 11:30:00,60.51,60.6,60.5,60.57,16600.0,44.3326,44.3986,44.3253,44.3766,16600.0
2012-02-16 11:40:00,60.57,60.57,60.54,60.56,8500.0,44.3766,44.3766,44.3546,44.3693,8500.0
2012-02-16 11:50:00,60.55,60.61,60.52,60.57,23100.0,44.3619,44.4059,44.34,44.3766,23100.0
2012-02-16 12:00:00,60.57,60.62,60.56,60.59,37600.0,44.3766,44.4132,44.3693,44.3912,37600.0
2012-02-16 12:10:00,60.59,60.63,60.57,60.62,39800.0,44.3912,44.4205,44.3766,44.4132,39800.0
2012-02-16 12:20:00,60.61,60.73,60.61,60.71,14300.0,44.4059,44.4938,44.4059,44.4792,14300.0
2012-02-16 12:30:00,60.71,60.74,60.67,60.67,20800.0,44.4792,44.5011,44.4499,44.4499,20800.0
2012-02-16 12:40:00,60.69,60.7,60.64,60.68,16400.0,44.4645,44.4718,44.4279,44.4572,16400.0
2012-02-16 12:50:00,60.67,60.74,60.66,60.73,11400.0,44.4499,44.5011,44.4425,44.4938,11400.0
2012-02-16 13:00:00,60.74,60.8,60.73,60.75,12300.0,44.5011,44.5451,44.4938,44.5085,12300.0
2012-02-16 13:10:00,60.74,60.8,60.73,60.78,12900.0,44.5011,44.5451,44.4938,44.5304,12900.0
2012-02-16 13:20:00,60.78,60.78,60.69,60.7,20400.0,44.5304,44.5304,44.4645,44.4718,20400.0
2012-02-16 13:30:00,60.7,60.73,60.67,60.67,16300.0,44.4718,44.4938,44.4499,44.4499,16300.0
2012-02-16 13:40:00,60.67,60.73,60.65,60.72,14000.0,44.4499,44.4938,44.4352,44.4865,14000.0
2012-02-16 13:50:00,60.72,60.83,60.71,60.83,22100.0,44.4865,44.5671,44.4792,44.5671,22100.0
2012-02-16 14:00:00,60.82,60.84,60.78,60.79,22600.0,44.5598,44.5744,44.5304,44.5378,22600.0
2012-02-16 14:10:00,60.78,60.8,60.77,60.78,18700.0,44.5304,44.5451,44.5231,44.5304,18700.0
2012-02-16 14:20:00,60.78,60.78,60.71,60.72,31300.0,44.5304,44.5304,44.4792,44.4865,31300.0
2012-02-16 14:30:00,60.72,60.73,60.65,60.66,28000.0,44.4865,44.4938,44.4352,44.4425,28000.0
2012-02-16 14:40:00,60.65,60.71,60.62,60.63,46800.0,44.4352,44.4792,44.4132,44.4205,46800.0
2012-02-16 14:50:00,60.63,60.69,60.6,60.68,18900.0,44.4205,44.4645,44.3986,44.4572,18900.0
2012-02-16 15:00:00,60.68,60.79,60.67,60.78,34100.0,44.4572,44.5378,44.4499,44.5304,34100.0
2012-02-16 15:10:00,60.78,60.87,60.77,60.84,102800.0,44.5304,44.5964,44.5231,44.5744,102800.0
2012-02-16 15:20:00,60.85,60.87,60.68,60.68,69600.0,44.5817,44.5964,44.4572,44.4572,69600.0
2012-02-16 15:30:00,60.68,60.68,60.56,60.57,36100.0,44.4572,44.4572,44.3693,44.3766,36100.0
2012-02-16 15:40:00,60.56,60.57,60.48,60.48,106600.0,44.3693,44.3766,44.3106,44.3106,106600.0
2012-02-16 15:50:00,60.49,60.52,60.47,60.5,182000.0,44.318,44.34,44.3033,44.3253,182000.0
2012-02-17 09:30:00,60.68,60.7,60.3,60.41,157200.0,44.4572,44.4718,44.1788,44.2594,157200.0
2012-02-17 09:40:00,60.4,60.5,60.37,60.41,26100.0,44.252,44.3253,44.2301,44.2594,26100.0
2012-02-17 09:50:00,60.42,60.55,60.42,60.51,14800.0,44.2667,44.3619,44.2667,44.3326,14800.0
2012-02-17 10:00:00,60.51,60.54,60.5,60.52,23300.0,44.3326,44.3546,44.3253,44.34,23300.0
2012-02-17 10:10:00,60.52,60.6,60.52,60.6,14500.0,44.34,44.3986,44.34,44.3986,14500.0
2012-02-17 10:20:00,60.6,60.61,60.55,60.58,21500.0,44.3986,44.4059,44.3619,44.3839,21500.0
2012-02-17 10:30:00,60.59,60.62,60.57,60.59,11000.0,44.3912,44.4132,44.3766,44.3912,11000.0
2012-02-17 10:40:00,60.58,60.61,60.5,60.52,32100.0,44.3839,44.4059,44.3253,44.34,32100.0
2012-02-17 10:50:00,60.51,60.53,60.39,60.41,49600.0,44.3326,44.3473,44.2447,44.2594,49600.0
2012-02-17 11:00:00,60.4,60.41,60.36,60.38,98500.0,44.252,44.2594,44.2227,44.2374,98500.0
2012-02-17 11:10:00,60.38,60.38,60.35,60.37,20500.0,44.2374,44.2374,44.2154,44.2301,20500.0
2012-02-17 11:20:00,60.38,60.4,60.36,60.39,8700.0,44.2374,44.252,44.2227,44.2447,8700.0
2012-02-17 11:30:00,60.4,60.45,60.38,60.44,10700.0,44.252,44.2887,44.2374,44.2813,10700.0
2012-02-17 11:40:00,60.44,60.45,60.39,60.39,9400.0,44.2813,44.2887,44.2447,44.2447,9400.0
2012-02-17 11:50:00,60.39,60.4,60.35,60.4,14300.0,44.2447,44.252,44.2154,44.252,14300.0
2012-02-17 12:00:00,60.39,60.41,60.38,60.4,18600.0,44.2447,44.2594,44.2374,44.252,18600.0
2012-02-17 12:10:00,60.4,60.43,60.4,60.43,10400.0,44.252,44.274,44.252,44.274,10400.0
2012-02-17 12:20:00,60.42,60.51,60.42,60.51,28800.0,44.2667,44.3326,44.2667,44.3326,28800.0
2012-02-17 12:30:00,60.52,60.54,60.52,60.54,6800.0,44.34,44.3546,44.34,44.3546,6800.0
2012-02-17 12:40:00,60.53,60.53,60.51,60.52,7100.0,44.3473,44.3473,44.3326,44.34,7100.0
2012-02-17 12:50:00,60.51,60.65,60.5,60.65,23400.0,44.3326,44.4352,44.3253,44.4352,23400.0
2012-02-17 13:00:00,60.63,60.66,60.63,60.66,18900.0,44.4205,44.4425,44.4205,44.4425,18900.0
2012-02-17 13:10:00,60.66,60.67,60.65,60.67,12400.0,44.4425,44.4499,44.4352,44.4499,12400.0
2012-02-17 13:20:00,60.68,60.81,60.67,60.81,63800.0,44.4572,44.5524,44.4499,44.5524,63800.0
2012-02-17 13:30:00,60.81,60.91,60.79,60.79,51700.0,44.5524,44.6257,44.5378,44.5378,51700.0
2012-02-17 13:40:00,60.79,60.8,60.72,60.73,24200.0,44.5378,44.5451,44.4865,44.4938,24200.0
2012-02-17 13:50:00,60.72,60.79,60.71,60.76,39600.0,44.4865,44.5378,44.4792,44.5158,39600.0
2012-02-17 14:00:00,60.77,60.81,60.77,60.81,17200.0,44.5231,44.5524,44.5231,44.5524,17200.0
2012-02-17 14:10:00,60.81,60.81,60.79,60.81,9800.0,44.5524,44.5524,44.5378,44.5524,9800.0
2012-02-17 14:20:00,60.8,60.82,60.79,60.81,17000.0,44.5451,44.5598,44.5378,44.5524,17000.0
2012-02-17 14:30:00,60.81,60.84,60.79,60.84,21000.0,44.5524,44.5744,44.5378,44.5744,21000.0
2012-02-17 14:40:00,60.83,60.84,60.81,60.84,23600.0,44.5671,44.5744,44.5524,44.5744,23600.0
2012-02-17 14:50:00,60.84,60.84,60.82,60.83,18000.0,44.5744,44.5744,44.5598,44.5671,18000.0
2012-02-17 15:00:00,60.84,60.85,60.83,60.83,24900.0,44.5744,44.5817,44.5671,44.5671,24900.0
2012-02-17 15:10:00,60.84,60.85,60.82,60.84,37100.0,44.5744,44.5817,44.5598,44.5744,37100.0
2012-02-17 15:20:00,60.84,60.87,60.83,60.84,32400.0,44.5744,44.5964,44.5671,44.5744,32400.0
2012-02-17 15:30:00,60.85,60.9,60.83,60.83,53600.0,44.5817,44.6184,44.5671,44.5671,53600.0
2012-02-17 15:40:00,60.83,60.84,60.78,60.8,65900.0,44.5671,44.5744,44.5304,44.5451,65900.0
2012-02-17 15:50:00,60.81,60.86,60.79,60.85,120500.0,44.5524,44.5891,44.5378,44.5817,120500.0
2012-02-21 09:30:00,60.8,60.8,60.62,60.7,42300.0,44.5451,44.5451,44.4132,44.4718,42300.0
2012-02-21 09:40:00,60.7,60.72,60.53,60.57,27700.0,44.4718,44.4865,44.3473,44.3766,27700.0
2012-02-21 09:50:00,60.55,60.64,60.51,60.55,20900.0,44.3619,44.4279,44.3326,44.3619,20900.0
2012-02-21 10:00:00,60.55,60.59,60.35,60.37,54300.0,44.3619,44.3912,44.2154,44.2301,54300.0
2012-02-21 10:10:00,60.37,60.51,60.34,60.44,31100.0,44.2301,44.3326,44.2081,44.2813,31100.0
2012-02-21 10:20:00,60.44,60.59,60.44,60.59,33900.0,44.2813,44.3912,44.2813,44.3912,33900.0
2012-02-21 10:30:00,60.59,60.64,60.56,60.64,29200.0,44.3912,44.4279,44.3693,44.4279,29200.0
2012-02-21 10:40:00,60.64,60.67,60.6,60.63,35700.0,44.4279,44.4499,44.3986,44.4205,35700.0
2012-02-21 10:50:00,60.64,60.72,60.64,60.68,17500.0,44.4279,44.4865,44.4279,44.4572,17500.0
2012-02-21 11:00:00,60.67,60.7,60.65,60.65,21000.0,44.4499,44.4718,44.4352,44.4352,21000.0
2012-02-21 11:10:00,60.65,60.69,60.64,60.68,7300.0,44.4352,44.4645,44.4279,44.4572,7300.0
2012-02-21 11:20:00,60.68,60.73,60.68,60.7,7700.0,44.4572,44.4938,44.4572,44.4718,7700.0
2012-02-21 11:30:00,60.7,60.74,60.67,60.67,11300.0,44.4718,44.5011,44.4499,44.4499,11300.0
2012-02-21 11:40:00,60.66,60.66,60.59,60.62,8400.0,44.4425,44.4425,44.3912,44.4132,8400.0
2012-02-21 11:50:00,60.62,60.64,60.59,60.61,5700.0,44.4132,44.4279,44.3912,44.4059,5700.0
2012-02-21 12:00:00,60.61,60.67,60.61,60.65,10500.0,44.4059,44.4499,44.4059,44.4352,10500.0
2012-02-21 12:10:00,60.65,60.65,60.58,60.58,4500.0,44.4352,44.4352,44.3839,44.3839,4500.0
2012-02-21 12:20:00,60.58,60.63,60.56,60.63,6100.0,44.3839,44.4205,44.3693,44.4205,6100.0
2012-02-21 12:30:00,60.62,60.62,60.55,60.55,7500.0,44.4132,44.4132,44.3619,44.3619,7500.0
2012-02-21 12:40:00,60.55,60.55,60.5,60.51,9600.0,44.3619,44.3619,44.3253,44.3326,9600.0
2012-02-21 12:50:00,60.51,60.51,60.5,60.5,9600.0,44.3326,44.3326,44.3253,44.3253,9600.0
2012-02-21 13:00:00,60.51,60.51,60.43,60.44,12400.0,44.3326,44.3326,44.274,44.2813,12400.0
2012-02-21 13:10:00,60.44,60.51,60.44,60.51,14900.0,44.2813,44.3326,44.2813,44.3326,14900.0
2012-02-21 13:20:00,60.51,60.55,60.5,60.55,56200.0,44.3326,44.3619,44.3253,44.3619,56200.0
2012-02-21 13:30:00,60.56,60.62,60.55,60.6,42400.0,44.3693,44.4132,44.3619,44.3986,42400.0
2012-02-21 13:40:00,60.6,60.61,60.57,60.59,6800.0,44.3986,44.4059,44.3766,44.3912,6800.0
2012-02-21 13:50:00,60.59,60.6,60.56,60.56,12900.0,44.3912,44.3986,44.3693,44.3693,12900.0
2012-02-21 14:00:00,60.57,60.58,60.55,60.57,10500.0,44.3766,44.3839,44.3619,44.3766,10500.0
2012-02-21 14:10:00,60.56,60.56,60.54,60.56,11600.0,44.3693,44.3693,44.3546,44.3693,11600.0
2012-02-21 14:20:00,60.55,60.57,60.54,60.56,38100.0,44.3619,44.3766,44.3546,44.3693,38100.0
2012-02-21 14:30:00,60.56,60.59,60.53,60.57,45900.0,44.3693,44.3912,44.3473,44.3766,45900.0
2012-02-21 14:40:00,60.57,60.61,60.57,60.59,19000.0,44.3766,44.4059,44.3766,44.3912,19000.0
2012-02-21 14:50:00,60.58,60.61,60.57,60.58,15800.0,44.3839,44.4059,44.3766,44.3839,15800.0
2012-02-21 15:00:00,60.58,60.59,60.57,60.57,17800.0,44.3839,44.3912,44.3766,44.3766,17800.0
2012-02-21 15:10:00,60.58,60.62,60.57,60.6,27700.0,44.3839,44.4132,44.3766,44.3986,27700.0
2012-02-21 15:20:00,60.6,60.63,60.59,60.61,18000.0,44.3986,44.4205,44.3912,44.4059,18000.0
2012-02-21 15:30:00,60.62,60.65,60.58,60.62,88700.0,44.4132,44.4352,44.3839,44.4132,88700.0
2012-02-21 15:40:00,60.62,60.69,60.62,60.67,48700.0,44.4132,44.4645,44.4132,44.4499,48700.0
2012-02-21 15:50:00,60.67,60.72,60.65,60.71,134800.0,44.4499,44.4865,44.4352,44.4792,134800.0
2012-02-22 09:30:00,60.15,60.3,60.04,60.05,36100.0,44.3469,44.4575,44.2658,44.2731,36100.0
2012-02-22 09:40:00,60.04,60.14,60.02,60.11,18400.0,44.2658,44.3395,44.251,44.3174,18400.0
2012-02-22 09:50:00,60.1,60.12,60.01,60.03,44600.0,44.31,44.3247,44.2436,44.2584,44600.0
2012-02-22 10:00:00,60.02,60.02,59.92,59.92,38100.0,44.251,44.251,44.1773,44.1773,38100.0
2012-02-22 10:10:00,59.93,59.99,59.92,59.96,25000.0,44.1847,44.2289,44.1773,44.2068,25000.0
2012-02-22 10:20:00,59.96,59.99,59.92,59.99,21600.0,44.2068,44.2289,44.1773,44.2289,21600.0
2012-02-22 10:30:00,59.99,60.02,59.95,59.98,21800.0,44.2289,44.251,44.1994,44.2215,21800.0
2012-02-22 10:40:00,59.97,59.97,59.83,59.83,55200.0,44.2142,44.2142,44.1109,44.1109,55200.0
2012-02-22 10:50:00,59.83,59.89,59.64,59.88,61400.0,44.1109,44.1552,43.9709,44.1478,61400.0
2012-02-22 11:00:00,59.88,59.98,59.86,59.97,19100.0,44.1478,44.2215,44.1331,44.2142,19100.0
2012-02-22 11:10:00,59.96,60.01,59.92,59.99,33800.0,44.2068,44.2436,44.1773,44.2289,33800.0
2012-02-22 11:20:00,59.99,60.01,59.99,60.0,12300.0,44.2289,44.2436,44.2289,44.2363,12300.0
2012-02-22 11:30:00,60.0,60.06,60.0,60.04,19300.0,44.2363,44.2805,44.2363,44.2658,19300.0
2012-02-22 11:40:00,60.04,60.05,60.01,60.04,11100.0,44.2658,44.2731,44.2436,44.2658,11100.0
2012-02-22 11:50:00,60.04,60.09,60.04,60.07,10600.0,44.2658,44.3026,44.2658,44.2879,10600.0
2012-02-22 12:00:00,60.07,60.08,60.03,60.04,5700.0,44.2879,44.2953,44.2584,44.2658,5700.0
2012-02-22 12:10:00,60.04,60.08,60.02,60.08,11700.0,44.2658,44.2953,44.251,44.2953,11700.0
2012-02-22 12:20:00,60.07,60.1,60.06,60.09,12100.0,44.2879,44.31,44.2805,44.3026,12100.0
2012-02-22 12:30:00,60.08,60.09,60.08,60.08,5400.0,44.2953,44.3026,44.2953,44.2953,5400.0
2012-02-22 12:40:00,60.09,60.13,60.09,60.11,11100.0,44.3026,44.3321,44.3026,44.3174,11100.0
2012-02-22 12:50:00,60.1,60.17,60.1,60.15,14800.0,44.31,44.3616,44.31,44.3469,14800.0
2012-02-22 13:00:00,60.15,60.19,60.14,60.17,11400.0,44.3469,44.3764,44.3395,44.3616,11400.0
2012-02-22 13:10:00,60.18,60.19,60.15,60.17,23700.0,44.369,44.3764,44.3469,44.3616,23700.0
2012-02-22 13:20:00,60.17,60.23,60.16,60.22,9500.0,44.3616,44.4058,44.3542,44.3985,9500.0
2012-02-22 13:30:00,60.22,60.22,60.2,60.21,36200.0,44.3985,44.3985,44.3837,44.3911,36200.0
2012-02-22 13:40:00,60.21,60.24,60.21,60.23,11500.0,44.3911,44.4132,44.3911,44.4058,11500.0
2012-02-22 13:50:00,60.23,60.25,60.21,60.23,48400.0,44.4058,44.4206,44.3911,44.4058,48400.0
2012-02-22 14:00:00,60.23,60.26,60.2,60.25,40800.0,44.4058,44.428,44.3837,44.4206,40800.0
2012-02-22 14:10:00,60.25,60.25,60.21,60.22,20700.0,44.4206,44.4206,44.3911,44.3985,20700.0
2012-02-22 14:20:00,60.23,60.23,60.2,60.2,16600.0,44.4058,44.4058,44.3837,44.3837,16600.0
2012-02-22 14:30:00,60.21,60.21,60.2,60.2,30500.0,44.3911,44.3911,44.3837,44.3837,30500.0
2012-02-22 14:40:00,60.2,60.22,60.2,60.21,19600.0,44.3837,44.3985,44.3837,44.3911,19600.0
2012-02-22 14:50:00,60.21,60.22,60.21,60.21,17700.0,44.3911,44.3985,44.3911,44.3911,17700.0
2012-02-22 15:00:00,60.22,60.22,60.2,60.21,69500.0,44.3985,44.3985,44.3837,44.3911,69500.0
2012-02-22 15:10:00,60.22,60.23,60.21,60.21,25800.0,44.3985,44.4058,44.3911,44.3911,25800.0
2012-02-22 15:20:00,60.22,60.25,60.21,60.22,24400.0,44.3985,44.4206,44.3911,44.3985,24400.0
2012-02-22 15:30:00,60.23,60.26,60.22,60.26,48400.0,44.4058,44.428,44.3985,44.428,48400.0
2012-02-22 15:40:00,60.26,60.27,60.22,60.22,49900.0,44.428,44.4353,44.3985,44.3985,49900.0
2012-02-22 15:50:00,60.23,60.23,60.15,60.22,108900.0,44.4058,44.4058,44.3469,44.3985,108900.0
2012-02-23 09:30:00,60.12,60.19,59.87,59.96,69000.0,44.3247,44.3764,44.1404,44.2068,69000.0
2012-02-23 09:40:00,59.99,60.05,59.94,60.03,43900.0,44.2289,44.2731,44.192,44.2584,43900.0
2012-02-23 09:50:00,60.04,60.24,60.03,60.15,119500.0,44.2658,44.4132,44.2584,44.3469,119500.0
2012-02-23 10:00:00,60.11,60.2,60.11,60.15,74400.0,44.3174,44.3837,44.3174,44.3469,74400.0
2012-02-23 10:10:00,60.16,60.16,60.05,60.05,69100.0,44.3542,44.3542,44.2731,44.2731,69100.0
2012-02-23 10:20:00,60.06,60.11,60.05,60.05,17500.0,44.2805,44.3174,44.2731,44.2731,17500.0
2012-02-23 10:30:00,60.05,60.19,60.05,60.18,35000.0,44.2731,44.3764,44.2731,44.369,35000.0
2012-02-23 10:40:00,60.19,60.39,60.19,60.39,19700.0,44.3764,44.5238,44.3764,44.5238,19700.0
2012-02-23 10:50:00,60.38,60.5,60.38,60.49,21000.0,44.5164,44.6049,44.5164,44.5975,21000.0
2012-02-23 11:00:00,60.49,60.56,60.48,60.56,48100.0,44.5975,44.6491,44.5902,44.6491,48100.0
2012-02-23 11:10:00,60.56,60.58,60.44,60.54,54900.0,44.6491,44.6639,44.5607,44.6344,54900.0
2012-02-23 11:20:00,60.53,60.6,60.5,60.58,24700.0,44.627,44.6786,44.6049,44.6639,24700.0
2012-02-23 11:30:00,60.57,60.6,60.53,60.56,56700.0,44.6565,44.6786,44.627,44.6491,56700.0
2012-02-23 11:40:00,60.55,60.57,60.52,60.54,21800.0,44.6418,44.6565,44.6197,44.6344,21800.0
2012-02-23 11:50:00,60.54,60.56,60.51,60.55,31800.0,44.6344,44.6491,44.6123,44.6418,31800.0
2012-02-23 12:00:00,60.55,60.55,60.45,60.54,41400.0,44.6418,44.6418,44.568,44.6344,41400.0
2012-02-23 12:10:00,60.53,60.55,60.48,60.49,13800.0,44.627,44.6418,44.5902,44.5975,13800.0
2012-02-23 12:20:00,60.48,60.58,60.48,60.56,8100.0,44.5902,44.6639,44.5902,44.6491,8100.0
2012-02-23 12:30:00,60.56,60.58,60.56,60.58,9100.0,44.6491,44.6639,44.6491,44.6639,9100.0
2012-02-23 12:40:00,60.58,60.6,60.56,60.58,7700.0,44.6639,44.6786,44.6491,44.6639,7700.0
2012-02-23 12:50:00,60.58,60.59,60.57,60.58,7500.0,44.6639,44.6713,44.6565,44.6639,7500.0
2012-02-23 13:00:00,60.58,60.6,60.57,60.58,8400.0,44.6639,44.6786,44.6565,44.6639,8400.0
2012-02-23 13:10:00,60.58,60.69,60.58,60.69,15100.0,44.6639,44.745,44.6639,44.745,15100.0
2012-02-23 13:20:00,60.67,60.68,60.65,60.66,15200.0,44.7302,44.7376,44.7155,44.7229,15200.0
2012-02-23 13:30:00,60.66,60.68,60.65,60.66,20000.0,44.7229,44.7376,44.7155,44.7229,20000.0
2012-02-23 13:40:00,60.66,60.66,60.6,60.61,26000.0,44.7229,44.7229,44.6786,44.686,26000.0
2012-02-23 13:50:00,60.61,60.65,60.6,60.63,8300.0,44.686,44.7155,44.6786,44.7008,8300.0
2012-02-23 14:00:00,60.63,60.65,60.62,60.65,18200.0,44.7008,44.7155,44.6934,44.7155,18200.0
2012-02-23 14:10:00,60.64,60.69,60.64,60.69,11700.0,44.7081,44.745,44.7081,44.745,11700.0
2012-02-23 14:20:00,60.68,60.74,60.67,60.73,28900.0,44.7376,44.7819,44.7302,44.7745,28900.0
2012-02-23 14:30:00,60.73,60.83,60.72,60.81,45600.0,44.7745,44.8482,44.7671,44.8335,45600.0
2012-02-23 14:40:00,60.81,60.84,60.71,60.73,52500.0,44.8335,44.8556,44.7597,44.7745,52500.0
2012-02-23 14:50:00,60.73,60.74,60.7,60.71,16700.0,44.7745,44.7819,44.7524,44.7597,16700.0
2012-02-23 15:00:00,60.71,60.72,60.64,60.71,39600.0,44.7597,44.7671,44.7081,44.7597,39600.0
2012-02-23 15:10:00,60.71,60.73,60.67,60.68,17600.0,44.7597,44.7745,44.7302,44.7376,17600.0
2012-02-23 15:20:00,60.68,60.7,60.65,60.7,30500.0,44.7376,44.7524,44.7155,44.7524,30500.0
2012-02-23 15:30:00,60.7,60.79,60.7,60.76,43800.0,44.7524,44.8187,44.7524,44.7966,43800.0
2012-02-23 15:40:00,60.76,60.77,60.72,60.76,94900.0,44.7966,44.804,44.7671,44.7966,94900.0
2012-02-23 15:50:00,60.75,60.79,60.7,60.73,90100.0,44.7892,44.8187,44.7524,44.7745,90100.0
2012-02-24 09:30:00,60.72,60.81,60.39,60.48,38200.0,44.7671,44.8335,44.5238,44.5902,38200.0
2012-02-24 09:40:00,60.48,60.58,60.44,60.54,33500.0,44.5902,44.6639,44.5607,44.6344,33500.0
2012-02-24 09:50:00,60.53,60.62,60.5,60.6,13600.0,44.627,44.6934,44.6049,44.6786,13600.0
2012-02-24 10:00:00,60.58,60.64,60.56,60.62,14200.0,44.6639,44.7081,44.6491,44.6934,14200.0
2012-02-24 10:10:00,60.61,60.68,60.6,60.68,70500.0,44.686,44.7376,44.6786,44.7376,70500.0
2012-02-24 10:20:00,60.65,60.74,60.65,60.72,14600.0,44.7155,44.7819,44.7155,44.7671,14600.0
2012-02-24 10:30:00,60.72,60.77,60.71,60.76,15200.0,44.7671,44.804,44.7597,44.7966,15200.0
2012-02-24 10:40:00,60.77,60.86,60.75,60.83,56200.0,44.804,44.8703,44.7892,44.8482,56200.0
2012-02-24 10:50:00,60.84,60.86,60.81,60.84,10300.0,44.8556,44.8703,44.8335,44.8556,10300.0
2012-02-24 11:00:00,60.83,60.88,60.82,60.85,11700.0,44.8482,44.8851,44.8408,44.863,11700.0
2012-02-24 11:10:00,60.85,60.85,60.8,60.8,71600.0,44.863,44.863,44.8261,44.8261,71600.0
2012-02-24 11:20:00,60.8,60.82,60.8,60.82,22400.0,44.8261,44.8408,44.8261,44.8408,22400.0
2012-02-24 11:30:00,60.81,60.82,60.76,60.8,30800.0,44.8335,44.8408,44.7966,44.8261,30800.0
2012-02-24 11:40:00,60.81,60.83,60.8,60.81,33500.0,44.8335,44.8482,44.8261,44.8335,33500.0
2012-02-24 11:50:00,60.81,60.82,60.8,60.81,21900.0,44.8335,44.8408,44.8261,44.8335,21900.0
2012-02-24 12:00:00,60.82,60.87,60.82,60.87,8500.0,44.8408,44.8777,44.8408,44.8777,8500.0
2012-02-24 12:10:00,60.86,60.89,60.85,60.89,13800.0,44.8703,44.8924,44.863,44.8924,13800.0
2012-02-24 12:20:00,60.88,60.9,60.87,60.9,8600.0,44.8851,44.8998,44.8777,44.8998,8600.0
2012-02-24 12:30:00,60.89,60.93,60.89,60.92,15700.0,44.8924,44.9219,44.8924,44.9146,15700.0
2012-02-24 12:40:00,60.92,61.0,60.92,60.98,45200.0,44.9146,44.9735,44.9146,44.9588,45200.0
2012-02-24 12:50:00,60.98,61.14,60.98,61.04,158000.0,44.9588,45.0768,44.9588,45.003,158000.0
2012-02-24 13:00:00,61.04,61.11,61.02,61.11,16300.0,45.003,45.0546,44.9883,45.0546,16300.0
2012-02-24 13:10:00,61.11,61.16,61.11,61.15,30200.0,45.0546,45.0915,45.0546,45.0841,30200.0
2012-02-24 13:20:00,61.15,61.17,61.07,61.1,50300.0,45.0841,45.0989,45.0252,45.0473,50300.0
2012-02-24 13:30:00,61.1,61.1,61.08,61.09,35500.0,45.0473,45.0473,45.0325,45.0399,35500.0
2012-02-24 13:40:00,61.09,61.11,61.08,61.11,17000.0,45.0399,45.0546,45.0325,45.0546,17000.0
2012-02-24 13:50:00,61.12,61.15,61.05,61.13,48400.0,45.062,45.0841,45.0104,45.0694,48400.0
2012-02-24 14:00:00,61.13,61.13,61.1,61.12,10500.0,45.0694,45.0694,45.0473,45.062,10500.0
2012-02-24 14:10:00,61.11,61.13,61.11,61.12,9800.0,45.0546,45.0694,45.0546,45.062,9800.0
2012-02-24 14:20:00,61.12,61.13,61.08,61.11,77700.0,45.062,45.0694,45.0325,45.0546,77700.0
2012-02-24 14:30:00,61.11,61.12,61.09,61.1,33800.0,45.0546,45.062,45.0399,45.0473,33800.0
2012-02-24 14:40:00,61.11,61.12,61.1,61.11,21400.0,45.0546,45.062,45.0473,45.0546,21400.0
2012-02-24 14:50:00,61.1,61.11,61.04,61.07,53600.0,45.0473,45.0546,45.003,45.0252,53600.0
2012-02-24 15:00:00,61.07,61.08,61.05,61.06,26500.0,45.0252,45.0325,45.0104,45.0178,26500.0
2012-02-24 15:10:00,61.06,61.07,61.05,61.05,18000.0,45.0178,45.0252,45.0104,45.0104,18000.0
2012-02-24 15:20:00,61.05,61.06,61.0,61.0,59400.0,45.0104,45.0178,44.9735,44.9735,59400.0
2012-02-24 15:30:00,61.01,61.06,61.0,61.06,41800.0,44.9809,45.0178,44.9735,45.0178,41800.0
2012-02-24 15:40:00,61.06,61.11,61.05,61.08,63900.0,45.0178,45.0546,45.0104,45.0325,63900.0
2012-02-24 15:50:00,61.07,61.11,61.06,61.11,90100.0,45.0252,45.0546,45.0178,45.0546,90100.0
2012-02-27 09:30:00,60.67,60.81,60.34,60.42,61300.0,44.7302,44.8335,44.4869,44.5459,61300.0
2012-02-27 09:40:00,60.44,60.56,60.38,60.48,28300.0,44.5607,44.6491,44.5164,44.5902,28300.0
2012-02-27 09:50:00,60.48,60.53,60.45,60.47,16700.0,44.5902,44.627,44.568,44.5828,16700.0
2012-02-27 10:00:00,60.46,60.56,60.44,60.49,29000.0,44.5754,44.6491,44.5607,44.5975,29000.0
2012-02-27 10:10:00,60.48,60.5,60.45,60.5,19200.0,44.5902,44.6049,44.568,44.6049,19200.0
2012-02-27 10:20:00,60.5,60.51,60.42,60.43,21200.0,44.6049,44.6123,44.5459,44.5533,21200.0
2012-02-27 10:30:00,60.44,60.5,60.43,60.44,22000.0,44.5607,44.6049,44.5533,44.5607,22000.0
2012-02-27 10:40:00,60.44,60.47,60.39,60.47,24500.0,44.5607,44.5828,44.5238,44.5828,24500.0
2012-02-27 10:50:00,60.49,60.52,60.44,60.49,25900.0,44.5975,44.6197,44.5607,44.5975,25900.0
2012-02-27 11:00:00,60.49,60.59,60.49,60.58,12700.0,44.5975,44.6713,44.5975,44.6639,12700.0
2012-02-27 11:10:00,60.56,60.63,60.56,60.63,18200.0,44.6491,44.7008,44.6491,44.7008,18200.0
2012-02-27 11:20:00,60.63,60.87,60.63,60.86,20900.0,44.7008,44.8777,44.7008,44.8703,20900.0
2012-02-27 11:30:00,60.87,60.91,60.76,60.76,25900.0,44.8777,44.9072,44.7966,44.7966,25900.0
2012-02-27 11:40:00,60.77,60.82,60.77,60.82,23400.0,44.804,44.8408,44.804,44.8408,23400.0
2012-02-27 11:50:00,60.81,60.82,60.76,60.77,24500.0,44.8335,44.8408,44.7966,44.804,24500.0
2012-02-27 12:00:00,60.77,60.77,60.75,60.75,11600.0,44.804,44.804,44.7892,44.7892,11600.0
2012-02-27 12:10:00,60.75,60.78,60.75,60.75,15200.0,44.7892,44.8113,44.7892,44.7892,15200.0
2012-02-27 12:20:00,60.75,60.77,60.75,60.77,9100.0,44.7892,44.804,44.7892,44.804,9100.0
2012-02-27 12:30:00,60.77,60.78,60.7,60.7,27400.0,44.804,44.8113,44.7524,44.7524,27400.0
2012-02-27 12:40:00,60.71,60.74,60.7,60.74,13900.0,44.7597,44.7819,44.7524,44.7819,13900.0
2012-02-27 12:50:00,60.74,60.84,60.74,60.81,33300.0,44.7819,44.8556,44.7819,44.8335,33300.0
2012-02-27 13:00:00,60.82,60.83,60.76,60.76,14300.0,44.8408,44.8482,44.7966,44.7966,14300.0
2012-02-27 13:10:00,60.76,60.77,60.7,60.71,16700.0,44.7966,44.804,44.7524,44.7597,16700.0
2012-02-27 13:20:00,60.71,60.71,60.66,60.68,55900.0,44.7597,44.7597,44.7229,44.7376,55900.0
2012-02-27 13:30:00,60.69,60.69,60.64,60.66,28600.0,44.745,44.745,44.7081,44.7229,28600.0
2012-02-27 13:40:00,60.66,60.66,60.64,60.64,11300.0,44.7229,44.7229,44.7081,44.7081,11300.0
2012-02-27 13:50:00,60.64,60.68,60.6,60.62,61300.0,44.7081,44.7376,44.6786,44.6934,61300.0
2012-02-27 14:00:00,60.62,60.63,60.58,60.63,37100.0,44.6934,44.7008,44.6639,44.7008,37100.0
2012-02-27 14:10:00,60.62,60.63,60.62,60.62,14500.0,44.6934,44.7008,44.6934,44.6934,14500.0
2012-02-27 14:20:00,60.62,60.64,60.6,60.61,55400.0,44.6934,44.7081,44.6786,44.686,55400.0
2012-02-27 14:30:00,60.61,60.65,60.61,60.65,16400.0,44.686,44.7155,44.686,44.7155,16400.0
2012-02-27 14:40:00,60.65,60.66,60.55,60.55,76100.0,44.7155,44.7229,44.6418,44.6418,76100.0
2012-02-27 14:50:00,60.55,60.55,60.49,60.52,34500.0,44.6418,44.6418,44.5975,44.6197,34500.0
2012-02-27 15:00:00,60.51,60.6,60.51,60.53,67800.0,44.6123,44.6786,44.6123,44.627,67800.0
2012-02-27 15:10:00,60.53,60.55,60.48,60.54,41100.0,44.627,44.6418,44.5902,44.6344,41100.0
2012-02-27 15:20:00,60.54,60.55,60.53,60.54,37200.0,44.6344,44.6418,44.627,44.6344,37200.0
2012-02-27 15:30:00,60.55,60.56,60.53,60.53,45200.0,44.6418,44.6491,44.627,44.627,45200.0
2012-02-27 15:40:00,60.54,60.55,60.36,60.37,83600.0,44.6344,44.6418,44.5017,44.5091,83600.0
2012-02-27 15:50:00,60.38,60.41,60.34,60.35,163100.0,44.5164,44.5386,44.4869,44.4943,163100.0
2012-02-28 09:30:00,60.27,60.49,60.18,60.3,76400.0,44.4353,44.5975,44.369,44.4575,76400.0
2012-02-28 09:40:00,60.3,60.42,60.25,60.33,57500.0,44.4575,44.5459,44.4206,44.4796,57500.0
2012-02-28 09:50:00,60.33,60.33,60.14,60.17,33100.0,44.4796,44.4796,44.3395,44.3616,33100.0
2012-02-28 10:00:00,60.18,60.29,60.16,60.18,51400.0,44.369,44.4501,44.3542,44.369,51400.0
2012-02-28 10:10:00,60.18,60.21,60.16,60.19,22600.0,44.369,44.3911,44.3542,44.3764,22600.0
2012-02-28 10:20:00,60.2,60.3,60.17,60.2,30600.0,44.3837,44.4575,44.3616,44.3837,30600.0
2012-02-28 10:30:00,60.21,60.28,60.21,60.23,25600.0,44.3911,44.4427,44.3911,44.4058,25600.0
2012-02-28 10:40:00,60.24,60.27,60.19,60.19,92900.0,44.4132,44.4353,44.3764,44.3764,92900.0
2012-02-28 10:50:00,60.21,60.22,60.16,60.16,30000.0,44.3911,44.3985,44.3542,44.3542,30000.0
2012-02-28 11:00:00,60.17,60.17,59.98,60.06,30600.0,44.3616,44.3616,44.2215,44.2805,30600.0
2012-02-28 11:10:00,60.06,60.06,59.85,59.93,102600.0,44.2805,44.2805,44.1257,44.1847,102600.0
2012-02-28 11:20:00,59.93,59.98,59.89,59.91,15300.0,44.1847,44.2215,44.1552,44.1699,15300.0
2012-02-28 11:30:00,59.92,59.98,59.92,59.96,9100.0,44.1773,44.2215,44.1773,44.2068,9100.0
2012-02-28 11:40:00,59.97,60.03,59.96,59.99,25000.0,44.2142,44.2584,44.2068,44.2289,25000.0
2012-02-28 11:50:00,60.0,60.04,59.99,60.02,9500.0,44.2363,44.2658,44.2289,44.251,9500.0
2012-02-28 12:00:00,60.02,60.03,60.0,60.01,6700.0,44.251,44.2584,44.2363,44.2436,6700.0
2012-02-28 12:10:00,60.01,60.03,60.0,60.01,28900.0,44.2436,44.2584,44.2363,44.2436,28900.0
2012-02-28 12:20:00,60.01,60.08,60.0,60.07,164300.0,44.2436,44.2953,44.2363,44.2879,164300.0
2012-02-28 12:30:00,60.08,60.08,60.05,60.05,16200.0,44.2953,44.2953,44.2731,44.2731,16200.0
2012-02-28 12:40:00,60.05,60.05,59.99,60.01,60000.0,44.2731,44.2731,44.2289,44.2436,60000.0
2012-02-28 12:50:00,60.02,60.03,60.0,60.01,30300.0,44.251,44.2584,44.2363,44.2436,30300.0
2012-02-28 13:00:00,60.01,60.05,60.01,60.04,37800.0,44.2436,44.2731,44.2436,44.2658,37800.0
2012-02-28 13:10:00,60.04,60.04,60.0,60.0,24500.0,44.2658,44.2658,44.2363,44.2363,24500.0
2012-02-28 13:20:00,60.01,60.02,60.0,60.0,21600.0,44.2436,44.251,44.2363,44.2363,21600.0
2012-02-28 13:30:00,60.0,60.01,59.97,59.97,40300.0,44.2363,44.2436,44.2142,44.2142,40300.0
2012-02-28 13:40:00,59.97,59.97,59.84,59.87,60200.0,44.2142,44.2142,44.1183,44.1404,60200.0
2012-02-28 13:50:00,59.87,59.88,59.83,59.84,13700.0,44.1404,44.1478,44.1109,44.1183,13700.0
2012-02-28 14:00:00,59.84,59.87,59.77,59.79,26500.0,44.1183,44.1404,44.0667,44.0814,26500.0
2012-02-28 14:10:00,59.78,59.79,59.75,59.79,40900.0,44.0741,44.0814,44.052,44.0814,40900.0
2012-02-28 14:20:00,59.79,59.82,59.78,59.8,27000.0,44.0814,44.1036,44.0741,44.0888,27000.0
2012-02-28 14:30:00,59.81,59.83,59.79,59.79,40900.0,44.0962,44.1109,44.0814,44.0814,40900.0
2012-02-28 14:40:00,59.8,59.8,59.76,59.77,23000.0,44.0888,44.0888,44.0593,44.0667,23000.0
2012-02-28 14:50:00,59.76,59.78,59.75,59.76,29200.0,44.0593,44.0741,44.052,44.0593,29200.0
2012-02-28 15:00:00,59.77,59.78,59.75,59.78,47300.0,44.0667,44.0741,44.052,44.0741,47300.0
2012-02-28 15:10:00,59.78,59.81,59.77,59.8,31000.0,44.0741,44.0962,44.0667,44.0888,31000.0
2012-02-28 15:20:00,59.8,59.81,59.74,59.75,37100.0,44.0888,44.0962,44.0446,44.052,37100.0
2012-02-28 15:30:00,59.75,59.75,59.66,59.69,76600.0,44.052,44.052,43.9856,44.0077,76600.0
2012-02-28 15:40:00,59.68,59.72,59.66,59.68,87100.0,44.0003,44.0298,43.9856,44.0003,87100.0
2012-02-28 15:50:00,59.68,59.69,59.57,59.6,273900.0,44.0003,44.0077,43.9192,43.9414,273900.0
2012-02-29 09:30:00,59.5,59.82,59.47,59.71,47700.0,43.8676,44.1036,43.8455,44.0225,47700.0
2012-02-29 09:40:00,59.72,59.84,59.66,59.79,32200.0,44.0298,44.1183,43.9856,44.0814,32200.0
2012-02-29 09:50:00,59.79,59.81,59.75,59.77,28600.0,44.0814,44.0962,44.052,44.0667,28600.0
2012-02-29 10:00:00,59.77,59.89,59.76,59.87,42600.0,44.0667,44.1552,44.0593,44.1404,42600.0
2012-02-29 10:10:00,59.86,59.95,59.84,59.85,30900.0,44.1331,44.1994,44.1183,44.1257,30900.0
2012-02-29 10:20:00,59.85,59.99,59.84,59.94,29600.0,44.1257,44.2289,44.1183,44.192,29600.0
2012-02-29 10:30:00,59.94,60.08,59.92,60.02,57900.0,44.192,44.2953,44.1773,44.251,57900.0
2012-02-29 10:40:00,60.02,60.09,59.96,60.07,51100.0,44.251,44.3026,44.2068,44.2879,51100.0
2012-02-29 10:50:00,60.06,60.19,60.02,60.19,56400.0,44.2805,44.3764,44.251,44.3764,56400.0
2012-02-29 11:00:00,60.2,60.38,60.2,60.27,76100.0,44.3837,44.5164,44.3837,44.4353,76100.0
2012-02-29 11:10:00,60.27,60.33,60.26,60.32,40200.0,44.4353,44.4796,44.428,44.4722,40200.0
2012-02-29 11:20:00,60.32,60.35,60.21,60.33,40800.0,44.4722,44.4943,44.3911,44.4796,40800.0
2012-02-29 11:30:00,60.33,60.55,60.33,60.55,56400.0,44.4796,44.6418,44.4796,44.6418,56400.0
2012-02-29 11:40:00,60.54,60.65,60.46,60.57,52300.0,44.6344,44.7155,44.5754,44.6565,52300.0
2012-02-29 11:50:00,60.56,60.62,60.5,60.51,45600.0,44.6491,44.6934,44.6049,44.6123,45600.0
2012-02-29 12:00:00,60.52,60.53,60.45,60.52,46600.0,44.6197,44.627,44.568,44.6197,46600.0
2012-02-29 12:10:00,60.52,60.66,60.5,60.63,32100.0,44.6197,44.7229,44.6049,44.7008,32100.0
2012-02-29 12:20:00,60.62,60.63,60.52,60.59,29200.0,44.6934,44.7008,44.6197,44.6713,29200.0
2012-02-29 12:30:00,60.58,60.6,60.55,60.56,41400.0,44.6639,44.6786,44.6418,44.6491,41400.0
2012-02-29 12:40:00,60.56,60.59,60.56,60.58,22500.0,44.6491,44.6713,44.6491,44.6639,22500.0
2012-02-29 12:50:00,60.58,60.64,60.55,60.58,37400.0,44.6639,44.7081,44.6418,44.6639,37400.0
2012-02-29 13:00:00,60.59,60.64,60.58,60.63,50600.0,44.6713,44.7081,44.6639,44.7008,50600.0
2012-02-29 13:10:00,60.63,60.76,60.62,60.72,79100.0,44.7008,44.7966,44.6934,44.7671,79100.0
2012-02-29 13:20:00,60.74,60.84,60.74,60.77,42800.0,44.7819,44.8556,44.7819,44.804,42800.0
2012-02-29 13:30:00,60.77,60.82,60.75,60.82,45100.0,44.804,44.8408,44.7892,44.8408,45100.0
2012-02-29 13:40:00,60.82,60.92,60.79,60.9,45300.0,44.8408,44.9146,44.8187,44.8998,45300.0
2012-02-29 13:50:00,60.9,60.96,60.86,60.86,41100.0,44.8998,44.9441,44.8703,44.8703,41100.0
2012-02-29 14:00:00,60.86,60.94,60.79,60.94,53700.0,44.8703,44.9293,44.8187,44.9293,53700.0
2012-02-29 14:10:00,60.95,61.0,60.91,61.0,75100.0,44.9367,44.9735,44.9072,44.9735,75100.0
2012-02-29 14:20:00,60.99,61.01,60.92,60.94,56900.0,44.9662,44.9809,44.9146,44.9293,56900.0
2012-02-29 14:30:00,60.94,60.97,60.9,60.95,45600.0,44.9293,44.9514,44.8998,44.9367,45600.0
2012-02-29 14:40:00,60.94,61.03,60.94,60.99,56100.0,44.9293,44.9957,44.9293,44.9662,56100.0
2012-02-29 14:50:00,61.0,61.01,60.82,60.82,73700.0,44.9735,44.9809,44.8408,44.8408,73700.0
2012-02-29 15:00:00,60.82,60.86,60.82,60.85,55100.0,44.8408,44.8703,44.8408,44.863,55100.0
2012-02-29 15:10:00,60.85,60.98,60.84,60.97,73800.0,44.863,44.9588,44.8556,44.9514,73800.0
2012-02-29 15:20:00,60.99,60.99,60.93,60.94,70000.0,44.9662,44.9662,44.9219,44.9293,70000.0
2012-02-29 15:30:00,60.93,60.93,60.84,60.85,81500.0,44.9219,44.9219,44.8556,44.863,81500.0
2012-02-29 15:40:00,60.86,60.91,60.67,60.72,104300.0,44.8703,44.9072,44.7302,44.7671,104300.0
2012-02-29 15:50:00,60.72,60.79,60.69,60.7,113800.0,44.7671,44.8187,44.745,44.7524,113800.0
2012-03-01 09:30:00,60.77,60.89,60.68,60.68,28600.0,44.804,44.8924,44.7376,44.7376,28600.0
2012-03-01 09:40:00,60.68,60.75,60.62,60.73,15200.0,44.7376,44.7892,44.6934,44.7745,15200.0
2012-03-01 09:50:00,60.72,60.78,60.63,60.78,38700.0,44.7671,44.8113,44.7008,44.8113,38700.0
2012-03-01 10:00:00,60.77,60.83,60.65,60.83,62000.0,44.804,44.8482,44.7155,44.8482,62000.0
2012-03-01 10:10:00,60.83,60.84,60.77,60.83,20500.0,44.8482,44.8556,44.804,44.8482,20500.0
2012-03-01 10:20:00,60.82,60.83,60.76,60.8,23900.0,44.8408,44.8482,44.7966,44.8261,23900.0
2012-03-01 10:30:00,60.8,60.83,60.75,60.8,30900.0,44.8261,44.8482,44.7892,44.8261,30900.0
2012-03-01 10:40:00,60.78,60.81,60.75,60.8,31600.0,44.8113,44.8335,44.7892,44.8261,31600.0
2012-03-01 10:50:00,60.8,60.87,60.78,60.86,19500.0,44.8261,44.8777,44.8113,44.8703,19500.0
2012-03-01 11:00:00,60.85,60.98,60.85,60.98,22600.0,44.863,44.9588,44.863,44.9588,22600.0
2012-03-01 11:10:00,60.98,61.0,60.97,60.99,21800.0,44.9588,44.9735,44.9514,44.9662,21800.0
2012-03-01 11:20:00,60.99,61.0,60.93,60.94,18800.0,44.9662,44.9735,44.9219,44.9293,18800.0
2012-03-01 11:30:00,60.93,60.93,60.91,60.91,13800.0,44.9219,44.9219,44.9072,44.9072,13800.0
2012-03-01 11:40:00,60.91,60.91,60.82,60.82,26100.0,44.9072,44.9072,44.8408,44.8408,26100.0
2012-03-01 11:50:00,60.82,60.83,60.77,60.8,21800.0,44.8408,44.8482,44.804,44.8261,21800.0
2012-03-01 12:00:00,60.81,60.83,60.8,60.83,19600.0,44.8335,44.8482,44.8261,44.8482,19600.0
2012-03-01 12:10:00,60.83,60.92,60.83,60.9,31200.0,44.8482,44.9146,44.8482,44.8998,31200.0
2012-03-01 12:20:00,60.9,60.95,60.9,60.94,10000.0,44.8998,44.9367,44.8998,44.9293,10000.0
2012-03-01 12:30:00,60.95,60.96,60.88,60.89,16000.0,44.9367,44.9441,44.8851,44.8924,16000.0
2012-03-01 12:40:00,60.88,60.97,60.88,60.97,24800.0,44.8851,44.9514,44.8851,44.9514,24800.0
2012-03-01 12:50:00,60.97,61.0,60.97,60.99,8500.0,44.9514,44.9735,44.9514,44.9662,8500.0
2012-03-01 13:00:00,60.99,61.02,60.99,61.02,15700.0,44.9662,44.9883,44.9662,44.9883,15700.0
2012-03-01 13:10:00,61.01,61.02,60.97,60.99,13700.0,44.9809,44.9883,44.9514,44.9662,13700.0
2012-03-01 13:20:00,60.99,61.05,60.99,61.04,38500.0,44.9662,45.0104,44.9662,45.003,38500.0
2012-03-01 13:30:00,61.02,61.08,61.02,61.06,18100.0,44.9883,45.0325,44.9883,45.0178,18100.0
2012-03-01 13:40:00,61.06,61.16,61.06,61.16,29100.0,45.0178,45.0915,45.0178,45.0915,29100.0
2012-03-01 13:50:00,61.16,61.25,61.15,61.23,52500.0,45.0915,45.1579,45.0841,45.1431,52500.0
2012-03-01 14:00:00,61.22,61.23,61.16,61.21,25000.0,45.1357,45.1431,45.0915,45.1284,25000.0
2012-03-01 14:10:00,61.21,61.25,61.2,61.2,27400.0,45.1284,45.1579,45.121,45.121,27400.0
2012-03-01 14:20:00,61.21,61.21,61.14,61.21,20200.0,45.1284,45.1284,45.0768,45.1284,20200.0
2012-03-01 14:30:00,61.21,61.27,61.21,61.26,37900.0,45.1284,45.1726,45.1284,45.1652,37900.0
2012-03-01 14:40:00,61.25,61.26,61.14,61.2,52700.0,45.1579,45.1652,45.0768,45.121,52700.0
2012-03-01 14:50:00,61.2,61.25,61.19,61.21,33100.0,45.121,45.1579,45.1136,45.1284,33100.0
2012-03-01 15:00:00,61.21,61.26,61.2,61.25,71600.0,45.1284,45.1652,45.121,45.1579,71600.0
2012-03-01 15:10:00,61.25,61.29,61.22,61.22,39700.0,45.1579,45.1874,45.1357,45.1357,39700.0
2012-03-01 15:20:00,61.21,61.22,61.17,61.2,61800.0,45.1284,45.1357,45.0989,45.121,61800.0
2012-03-01 15:30:00,61.19,61.21,61.14,61.16,62700.0,45.1136,45.1284,45.0768,45.0915,62700.0
2012-03-01 15:40:00,61.16,61.21,61.15,61.16,63600.0,45.0915,45.1284,45.0841,45.0915,63600.0
2012-03-01 15:50:00,61.17,61.2,61.08,61.13,129700.0,45.0989,45.121,45.0325,45.0694,129700.0
2012-03-02 09:30:00,61.19,61.23,61.05,61.11,42200.0,45.1136,45.1431,45.0104,45.0546,42200.0
2012-03-02 09:40:00,61.11,61.19,61.09,61.19,25600.0,45.0546,45.1136,45.0399,45.1136,25600.0
2012-03-02 09:50:00,61.18,61.29,61.17,61.27,32100.0,45.1063,45.1874,45.0989,45.1726,32100.0
2012-03-02 10:00:00,61.27,61.29,61.2,61.27,32100.0,45.1726,45.1874,45.121,45.1726,32100.0
2012-03-02 10:10:00,61.27,61.28,61.23,61.25,45500.0,45.1726,45.18,45.1431,45.1579,45500.0
2012-03-02 10:20:00,61.25,61.3,61.23,61.23,40200.0,45.1579,45.1947,45.1431,45.1431,40200.0
2012-03-02 10:30:00,61.25,61.28,61.22,61.28,36800.0,45.1579,45.18,45.1357,45.18,36800.0
2012-03-02 10:40:00,61.28,61.29,61.24,61.26,41100.0,45.18,45.1874,45.1505,45.1652,41100.0
2012-03-02 10:50:00,61.26,61.28,61.26,61.26,22000.0,45.1652,45.18,45.1652,45.1652,22000.0
2012-03-02 11:00:00,61.27,61.34,61.26,61.33,38100.0,45.1726,45.2242,45.1652,45.2168,38100.0
2012-03-02 11:10:00,61.33,61.33,61.26,61.32,26000.0,45.2168,45.2168,45.1652,45.2095,26000.0
2012-03-02 11:20:00,61.31,61.32,61.21,61.21,23800.0,45.2021,45.2095,45.1284,45.1284,23800.0
2012-03-02 11:30:00,61.21,61.21,61.15,61.15,26000.0,45.1284,45.1284,45.0841,45.0841,26000.0
2012-03-02 11:40:00,61.15,61.19,61.13,61.18,24500.0,45.0841,45.1136,45.0694,45.1063,24500.0
2012-03-02 11:50:00,61.17,61.33,61.17,61.33,23200.0,45.0989,45.2168,45.0989,45.2168,23200.0
2012-03-02 12:00:00,61.32,61.33,61.25,61.33,41200.0,45.2095,45.2168,45.1579,45.2168,41200.0
2012-03-02 12:10:00,61.33,61.37,61.32,61.36,36600.0,45.2168,45.2463,45.2095,45.239,36600.0
2012-03-02 12:20:00,61.35,61.45,61.35,61.45,35200.0,45.2316,45.3053,45.2316,45.3053,35200.0
2012-03-02 12:30:00,61.44,61.47,61.4,61.4,30200.0,45.2979,45.3201,45.2685,45.2685,30200.0
2012-03-02 12:40:00,61.39,61.39,61.32,61.34,25200.0,45.2611,45.2611,45.2095,45.2242,25200.0
2012-03-02 12:50:00,61.34,61.35,61.19,61.19,29100.0,45.2242,45.2316,45.1136,45.1136,29100.0
2012-03-02 13:00:00,61.19,61.29,61.19,61.27,20200.0,45.1136,45.1874,45.1136,45.1726,20200.0
2012-03-02 13:10:00,61.27,61.28,61.23,61.25,28400.0,45.1726,45.18,45.1431,45.1579,28400.0
2012-03-02 13:20:00,61.26,61.26,61.17,61.26,20100.0,45.1652,45.1652,45.0989,45.1652,20100.0
2012-03-02 13:30:00,61.26,61.28,61.19,61.19,30100.0,45.1652,45.18,45.1136,45.1136,30100.0
2012-03-02 13:40:00,61.19,61.21,61.18,61.19,26000.0,45.1136,45.1284,45.1063,45.1136,26000.0
2012-03-02 13:50:00,61.2,61.25,61.19,61.19,31900.0,45.121,45.1579,45.1136,45.1136,31900.0
2012-03-02 14:00:00,61.2,61.23,61.15,61.16,26100.0,45.121,45.1431,45.0841,45.0915,26100.0
2012-03-02 14:10:00,61.17,61.22,61.17,61.21,24500.0,45.0989,45.1357,45.0989,45.1284,24500.0
2012-03-02 14:20:00,61.2,61.2,61.16,61.17,12700.0,45.121,45.121,45.0915,45.0989,12700.0
2012-03-02 14:30:00,61.18,61.21,61.17,61.18,23200.0,45.1063,45.1284,45.0989,45.1063,23200.0
2012-03-02 14:40:00,61.18,61.19,61.11,61.12,27700.0,45.1063,45.1136,45.0546,45.062,27700.0
2012-03-02 14:50:00,61.12,61.23,61.12,61.19,35200.0,45.062,45.1431,45.062,45.1136,35200.0
2012-03-02 15:00:00,61.2,61.3,61.2,61.29,35500.0,45.121,45.1947,45.121,45.1874,35500.0
2012-03-02 15:10:00,61.28,61.33,61.28,61.3,29000.0,45.18,45.2168,45.18,45.1947,29000.0
2012-03-02 15:20:00,61.3,61.4,61.28,61.39,37200.0,45.1947,45.2685,45.18,45.2611,37200.0
2012-03-02 15:30:00,61.4,61.48,61.39,61.47,60000.0,45.2685,45.3274,45.2611,45.3201,60000.0
2012-03-02 15:40:00,61.47,61.52,61.41,61.44,69700.0,45.3201,45.3569,45.2758,45.2979,69700.0
2012-03-02 15:50:00,61.44,61.44,61.27,61.32,153400.0,45.2979,45.2979,45.1726,45.2095,153400.0
2012-03-05 09:30:00,61.32,61.54,61.3,61.53,24000.0,45.2095,45.3717,45.1947,45.3643,24000.0
2012-03-05 09:40:00,61.53,61.53,61.41,61.5,22700.0,45.3643,45.3643,45.2758,45.3422,22700.0
2012-03-05 09:50:00,61.49,61.51,61.41,61.43,17900.0,45.3348,45.3496,45.2758,45.2906,17900.0
2012-03-05 10:00:00,61.41,61.52,61.38,61.43,32000.0,45.2758,45.3569,45.2537,45.2906,32000.0
2012-03-05 10:10:00,61.43,61.49,61.41,61.42,14100.0,45.2906,45.3348,45.2758,45.2832,14100.0
2012-03-05 10:20:00,61.41,61.45,61.34,61.4,25000.0,45.2758,45.3053,45.2242,45.2685,25000.0
2012-03-05 10:30:00,61.39,61.43,61.31,61.33,22200.0,45.2611,45.2906,45.2021,45.2168,22200.0
2012-03-05 10:40:00,61.32,61.34,61.28,61.28,19800.0,45.2095,45.2242,45.18,45.18,19800.0
2012-03-05 10:50:00,61.29,61.31,61.22,61.23,19700.0,45.1874,45.2021,45.1357,45.1431,19700.0
2012-03-05 11:00:00,61.24,61.26,61.16,61.18,13400.0,45.1505,45.1652,45.0915,45.1063,13400.0
2012-03-05 11:10:00,61.19,61.24,61.18,61.2,16700.0,45.1136,45.1505,45.1063,45.121,16700.0
2012-03-05 11:20:00,61.19,61.25,61.16,61.24,15300.0,45.1136,45.1579,45.0915,45.1505,15300.0
2012-03-05 11:30:00,61.22,61.22,61.16,61.17,11200.0,45.1357,45.1357,45.0915,45.0989,11200.0
2012-03-05 11:40:00,61.18,61.18,61.14,61.16,19400.0,45.1063,45.1063,45.0768,45.0915,19400.0
2012-03-05 11:50:00,61.16,61.23,61.14,61.22,11300.0,45.0915,45.1431,45.0768,45.1357,11300.0
2012-03-05 12:00:00,61.22,61.27,61.21,61.23,9000.0,45.1357,45.1726,45.1284,45.1431,9000.0
2012-03-05 12:10:00,61.23,61.26,61.18,61.19,15800.0,45.1431,45.1652,45.1063,45.1136,15800.0
2012-03-05 12:20:00,61.19,61.24,61.17,61.21,64800.0,45.1136,45.1505,45.0989,45.1284,64800.0
2012-03-05 12:30:00,61.22,61.23,61.13,61.16,11000.0,45.1357,45.1431,45.0694,45.0915,11000.0
2012-03-05 12:40:00,61.15,61.15,61.12,61.13,9800.0,45.0841,45.0841,45.062,45.0694,9800.0
2012-03-05 12:50:00,61.13,61.15,61.08,61.1,10300.0,45.0694,45.0841,45.0325,45.0473,10300.0
2012-03-05 13:00:00,61.11,61.14,61.11,61.12,7300.0,45.0546,45.0768,45.0546,45.062,7300.0
2012-03-05 13:10:00,61.12,61.16,61.12,61.15,6600.0,45.062,45.0915,45.062,45.0841,6600.0
2012-03-05 13:20:00,61.15,61.15,61.1,61.11,10900.0,45.0841,45.0841,45.0473,45.0546,10900.0
2012-03-05 13:30:00,61.11,61.12,61.08,61.08,12600.0,45.0546,45.062,45.0325,45.0325,12600.0
2012-03-05 13:40:00,61.08,61.11,61.08,61.09,12800.0,45.0325,45.0546,45.0325,45.0399,12800.0
2012-03-05 13:50:00,61.09,61.09,61.0,61.03,29400.0,45.0399,45.0399,44.9735,44.9957,29400.0
2012-03-05 14:00:00,61.03,61.07,60.99,61.07,14200.0,44.9957,45.0252,44.9662,45.0252,14200.0
2012-03-05 14:10:00,61.07,61.1,61.05,61.06,13700.0,45.0252,45.0473,45.0104,45.0178,13700.0
2012-03-05 14:20:00,61.07,61.11,61.05,61.11,25800.0,45.0252,45.0546,45.0104,45.0546,25800.0
2012-03-05 14:30:00,61.11,61.13,61.06,61.11,13700.0,45.0546,45.0694,45.0178,45.0546,13700.0
2012-03-05 14:40:00,61.11,61.16,61.11,61.11,15200.0,45.0546,45.0915,45.0546,45.0546,15200.0
2012-03-05 14:50:00,61.1,61.16,61.08,61.15,36200.0,45.0473,45.0915,45.0325,45.0841,36200.0
2012-03-05 15:00:00,61.15,61.15,61.03,61.04,18600.0,45.0841,45.0841,44.9957,45.003,18600.0
2012-03-05 15:10:00,61.04,61.07,61.03,61.05,32800.0,45.003,45.0252,44.9957,45.0104,32800.0
2012-03-05 15:20:00,61.05,61.06,61.01,61.02,13200.0,45.0104,45.0178,44.9809,44.9883,13200.0
2012-03-05 15:30:00,61.02,61.03,60.97,60.98,27100.0,44.9883,44.9957,44.9514,44.9588,27100.0
2012-03-05 15:40:00,60.98,61.04,60.96,60.97,33900.0,44.9588,45.003,44.9441,44.9514,33900.0
2012-03-05 15:50:00,60.96,60.98,60.9,60.94,97600.0,44.9441,44.9588,44.8998,44.9293,97600.0
2012-03-06 09:30:00,60.72,61.0,60.61,60.85,37700.0,44.7671,44.9735,44.686,44.863,37700.0
2012-03-06 09:40:00,60.82,60.83,60.66,60.77,40100.0,44.8408,44.8482,44.7229,44.804,40100.0
2012-03-06 09:50:00,60.76,60.77,60.59,60.62,31700.0,44.7966,44.804,44.6713,44.6934,31700.0
2012-03-06 10:00:00,60.58,60.62,60.47,60.56,29500.0,44.6639,44.6934,44.5828,44.6491,29500.0
2012-03-06 10:10:00,60.56,60.59,60.48,60.54,22400.0,44.6491,44.6713,44.5902,44.6344,22400.0
2012-03-06 10:20:00,60.54,60.6,60.51,60.57,29400.0,44.6344,44.6786,44.6123,44.6565,29400.0
2012-03-06 10:30:00,60.56,60.58,60.41,60.41,15600.0,44.6491,44.6639,44.5386,44.5386,15600.0
2012-03-06 10:40:00,60.41,60.61,60.41,60.6,26000.0,44.5386,44.686,44.5386,44.6786,26000.0
2012-03-06 10:50:00,60.59,60.63,60.51,60.52,30500.0,44.6713,44.7008,44.6123,44.6197,30500.0
2012-03-06 11:00:00,60.53,60.58,60.46,60.47,16700.0,44.627,44.6639,44.5754,44.5828,16700.0
2012-03-06 11:10:00,60.47,60.56,60.47,60.54,20600.0,44.5828,44.6491,44.5828,44.6344,20600.0
2012-03-06 11:20:00,60.54,60.56,60.43,60.43,20100.0,44.6344,44.6491,44.5533,44.5533,20100.0
2012-03-06 11:30:00,60.43,60.43,60.34,60.35,47500.0,44.5533,44.5533,44.4869,44.4943,47500.0
2012-03-06 11:40:00,60.34,60.38,60.28,60.32,29200.0,44.4869,44.5164,44.4427,44.4722,29200.0
2012-03-06 11:50:00,60.34,60.42,60.29,60.34,16900.0,44.4869,44.5459,44.4501,44.4869,16900.0
2012-03-06 12:00:00,60.33,60.33,60.18,60.18,11100.0,44.4796,44.4796,44.369,44.369,11100.0
2012-03-06 12:10:00,60.19,60.26,60.18,60.21,16900.0,44.3764,44.428,44.369,44.3911,16900.0
2012-03-06 12:20:00,60.2,60.26,60.19,60.22,10200.0,44.3837,44.428,44.3764,44.3985,10200.0
2012-03-06 12:30:00,60.22,60.27,60.21,60.25,11300.0,44.3985,44.4353,44.3911,44.4206,11300.0
2012-03-06 12:40:00,60.25,60.29,60.24,60.29,10100.0,44.4206,44.4501,44.4132,44.4501,10100.0
2012-03-06 12:50:00,60.29,60.31,60.28,60.29,14400.0,44.4501,44.4648,44.4427,44.4501,14400.0
2012-03-06 13:00:00,60.29,60.3,60.23,60.26,7900.0,44.4501,44.4575,44.4058,44.428,7900.0
2012-03-06 13:10:00,60.26,60.29,60.24,60.26,27400.0,44.428,44.4501,44.4132,44.428,27400.0
2012-03-06 13:20:00,60.27,60.27,60.22,60.23,6600.0,44.4353,44.4353,44.3985,44.4058,6600.0
2012-03-06 13:30:00,60.24,60.25,60.22,60.24,7000.0,44.4132,44.4206,44.3985,44.4132,7000.0
2012-03-06 13:40:00,60.23,60.24,60.16,60.19,16100.0,44.4058,44.4132,44.3542,44.3764,16100.0
2012-03-06 13:50:00,60.19,60.22,60.19,60.21,10500.0,44.3764,44.3985,44.3764,44.3911,10500.0
2012-03-06 14:00:00,60.2,60.23,60.19,60.21,13500.0,44.3837,44.4058,44.3764,44.3911,13500.0
2012-03-06 14:10:00,60.22,60.23,60.14,60.14,23900.0,44.3985,44.4058,44.3395,44.3395,23900.0
2012-03-06 14:20:00,60.14,60.14,60.02,60.03,16700.0,44.3395,44.3395,44.251,44.2584,16700.0
2012-03-06 14:30:00,60.03,60.03,59.99,60.03,17500.0,44.2584,44.2584,44.2289,44.2584,17500.0
2012-03-06 14:40:00,60.03,60.04,59.98,59.99,26600.0,44.2584,44.2658,44.2215,44.2289,26600.0
2012-03-06 14:50:00,59.98,59.98,59.94,59.95,22300.0,44.2215,44.2215,44.192,44.1994,22300.0
2012-03-06 15:00:00,59.96,60.0,59.94,59.96,30600.0,44.2068,44.2363,44.192,44.2068,30600.0
2012-03-06 15:10:00,59.97,60.0,59.95,60.0,32800.0,44.2142,44.2363,44.1994,44.2363,32800.0
2012-03-06 15:20:00,60.0,60.01,59.93,59.94,36200.0,44.2363,44.2436,44.1847,44.192,36200.0
2012-03-06 15:30:00,59.94,59.95,59.85,59.85,38100.0,44.192,44.1994,44.1257,44.1257,38100.0
2012-03-06 15:40:00,59.85,59.86,59.74,59.75,114300.0,44.1257,44.1331,44.0446,44.052,114300.0
2012-03-06 15:50:00,59.76,59.83,59.74,59.82,122700.0,44.0593,44.1109,44.0446,44.1036,122700.0
2012-03-07 09:30:00,60.05,60.05,59.75,59.9,37100.0,44.2731,44.2731,44.052,44.1625,37100.0
2012-03-07 09:40:00,59.9,59.92,59.73,59.9,62700.0,44.1625,44.1773,44.0372,44.1625,62700.0
2012-03-07 09:50:00,59.9,59.9,59.81,59.84,21500.0,44.1625,44.1625,44.0962,44.1183,21500.0
2012-03-07 10:00:00,59.84,59.87,59.67,59.67,19200.0,44.1183,44.1404,43.993,43.993,19200.0
2012-03-07 10:10:00,59.67,59.7,59.59,59.7,21400.0,43.993,44.0151,43.934,44.0151,21400.0
2012-03-07 10:20:00,59.71,59.71,59.66,59.68,14500.0,44.0225,44.0225,43.9856,44.0003,14500.0
2012-03-07 10:30:00,59.69,59.7,59.64,59.65,13000.0,44.0077,44.0151,43.9709,43.9782,13000.0
2012-03-07 10:40:00,59.65,59.74,59.64,59.72,17800.0,43.9782,44.0446,43.9709,44.0298,17800.0
2012-03-07 10:50:00,59.72,59.72,59.62,59.62,11100.0,44.0298,44.0298,43.9561,43.9561,11100.0
2012-03-07 11:00:00,59.62,59.63,59.57,59.6,24800.0,43.9561,43.9635,43.9192,43.9414,24800.0
2012-03-07 11:10:00,59.6,59.72,59.6,59.7,26200.0,43.9414,44.0298,43.9414,44.0151,26200.0
2012-03-07 11:20:00,59.7,59.72,59.62,59.66,21100.0,44.0151,44.0298,43.9561,43.9856,21100.0
2012-03-07 11:30:00,59.66,59.68,59.61,59.63,93900.0,43.9856,44.0003,43.9487,43.9635,93900.0
2012-03-07 11:40:00,59.63,59.66,59.62,59.65,21500.0,43.9635,43.9856,43.9561,43.9782,21500.0
2012-03-07 11:50:00,59.66,59.67,59.65,59.65,28600.0,43.9856,43.993,43.9782,43.9782,28600.0
2012-03-07 12:00:00,59.66,59.66,59.62,59.62,30000.0,43.9856,43.9856,43.9561,43.9561,30000.0
2012-03-07 12:10:00,59.61,59.65,59.6,59.64,16900.0,43.9487,43.9782,43.9414,43.9709,16900.0
2012-03-07 12:20:00,59.65,59.66,59.5,59.58,82000.0,43.9782,43.9856,43.8676,43.9266,82000.0
2012-03-07 12:30:00,59.57,59.6,59.55,59.55,20500.0,43.9192,43.9414,43.9045,43.9045,20500.0
2012-03-07 12:40:00,59.54,59.61,59.54,59.6,11600.0,43.8971,43.9487,43.8971,43.9414,11600.0
2012-03-07 12:50:00,59.6,59.6,59.55,59.57,11000.0,43.9414,43.9414,43.9045,43.9192,11000.0
2012-03-07 13:00:00,59.57,59.62,59.56,59.62,19700.0,43.9192,43.9561,43.9119,43.9561,19700.0
2012-03-07 13:10:00,59.61,59.64,59.61,59.64,25400.0,43.9487,43.9709,43.9487,43.9709,25400.0
2012-03-07 13:20:00,59.63,59.64,59.55,59.57,29500.0,43.9635,43.9709,43.9045,43.9192,29500.0
2012-03-07 13:30:00,59.56,59.6,59.56,59.59,9800.0,43.9119,43.9414,43.9119,43.934,9800.0
2012-03-07 13:40:00,59.6,59.62,59.56,59.59,28100.0,43.9414,43.9561,43.9119,43.934,28100.0
2012-03-07 13:50:00,59.59,59.59,59.55,59.55,26300.0,43.934,43.934,43.9045,43.9045,26300.0
2012-03-07 14:00:00,59.56,59.63,59.55,59.58,23400.0,43.9119,43.9635,43.9045,43.9266,23400.0
2012-03-07 14:10:00,59.57,59.61,59.55,59.55,18600.0,43.9192,43.9487,43.9045,43.9045,18600.0
2012-03-07 14:20:00,59.55,59.58,59.54,59.56,25900.0,43.9045,43.9266,43.8971,43.9119,25900.0
2012-03-07 14:30:00,59.56,59.56,59.5,59.5,33500.0,43.9119,43.9119,43.8676,43.8676,33500.0
2012-03-07 14:40:00,59.51,59.53,59.5,59.51,37600.0,43.875,43.8898,43.8676,43.875,37600.0
2012-03-07 14:50:00,59.51,59.6,59.51,59.59,22900.0,43.875,43.9414,43.875,43.934,22900.0
2012-03-07 15:00:00,59.6,59.65,59.6,59.61,72000.0,43.9414,43.9782,43.9414,43.9487,72000.0
2012-03-07 15:10:00,59.62,59.65,59.62,59.64,43500.0,43.9561,43.9782,43.9561,43.9709,43500.0
2012-03-07 15:20:00,59.64,59.68,59.63,59.68,31500.0,43.9709,44.0003,43.9635,44.0003,31500.0
2012-03-07 15:30:00,59.68,59.68,59.6,59.63,42600.0,44.0003,44.0003,43.9414,43.9635,42600.0
2012-03-07 15:40:00,59.64,59.67,59.58,59.59,86800.0,43.9709,43.993,43.9266,43.934,86800.0
2012-03-07 15:50:00,59.6,59.67,59.6,59.63,93100.0,43.9414,43.993,43.9414,43.9635,93100.0
2012-03-08 09:30:00,59.98,60.04,59.89,59.94,20900.0,44.2215,44.2658,44.1552,44.192,20900.0
2012-03-08 09:40:00,59.96,60.12,59.96,59.98,52400.0,44.2068,44.3247,44.2068,44.2215,52400.0
2012-03-08 09:50:00,59.98,59.99,59.68,59.77,32200.0,44.2215,44.2289,44.0003,44.0667,32200.0
2012-03-08 10:00:00,59.78,59.8,59.6,59.73,35100.0,44.0741,44.0888,43.9414,44.0372,35100.0
2012-03-08 10:10:00,59.73,59.78,59.6,59.69,39600.0,44.0372,44.0741,43.9414,44.0077,39600.0
2012-03-08 10:20:00,59.68,59.73,59.56,59.73,27700.0,44.0003,44.0372,43.9119,44.0372,27700.0
2012-03-08 10:30:00,59.74,59.86,59.7,59.86,24000.0,44.0446,44.1331,44.0151,44.1331,24000.0
2012-03-08 10:40:00,59.87,59.89,59.7,59.7,19600.0,44.1404,44.1552,44.0151,44.0151,19600.0
2012-03-08 10:50:00,59.71,59.73,59.68,59.69,13400.0,44.0225,44.0372,44.0003,44.0077,13400.0
2012-03-08 11:00:00,59.71,59.75,59.68,59.71,14100.0,44.0225,44.052,44.0003,44.0225,14100.0
2012-03-08 11:10:00,59.71,59.77,59.68,59.68,17900.0,44.0225,44.0667,44.0003,44.0003,17900.0
2012-03-08 11:20:00,59.68,59.69,59.58,59.6,19900.0,44.0003,44.0077,43.9266,43.9414,19900.0
2012-03-08 11:30:00,59.6,59.68,59.58,59.66,18400.0,43.9414,44.0003,43.9266,43.9856,18400.0
2012-03-08 11:40:00,59.67,59.69,59.62,59.63,22100.0,43.993,44.0077,43.9561,43.9635,22100.0
2012-03-08 11:50:00,59.64,59.68,59.6,59.62,17200.0,43.9709,44.0003,43.9414,43.9561,17200.0
2012-03-08 12:00:00,59.63,59.69,59.63,59.65,16200.0,43.9635,44.0077,43.9635,43.9782,16200.0
2012-03-08 12:10:00,59.65,59.68,59.62,59.64,8500.0,43.9782,44.0003,43.9561,43.9709,8500.0
2012-03-08 12:20:00,59.65,59.72,59.61,59.62,15900.0,43.9782,44.0298,43.9487,43.9561,15900.0
2012-03-08 12:30:00,59.62,59.62,59.56,59.57,10000.0,43.9561,43.9561,43.9119,43.9192,10000.0
2012-03-08 12:40:00,59.58,59.59,59.5,59.51,13200.0,43.9266,43.934,43.8676,43.875,13200.0
2012-03-08 12:50:00,59.51,59.52,59.49,59.49,15200.0,43.875,43.8824,43.8603,43.8603,15200.0
2012-03-08 13:00:00,59.49,59.58,59.48,59.58,15200.0,43.8603,43.9266,43.8529,43.9266,15200.0
2012-03-08 13:10:00,59.56,59.61,59.56,59.58,11200.0,43.9119,43.9487,43.9119,43.9266,11200.0
2012-03-08 13:20:00,59.59,59.59,59.53,59.53,13200.0,43.934,43.934,43.8898,43.8898,13200.0
2012-03-08 13:30:00,59.54,59.61,59.54,59.6,15900.0,43.8971,43.9487,43.8971,43.9414,15900.0
2012-03-08 13:40:00,59.6,59.62,59.56,59.56,28100.0,43.9414,43.9561,43.9119,43.9119,28100.0
2012-03-08 13:50:00,59.57,59.61,59.52,59.52,31800.0,43.9192,43.9487,43.8824,43.8824,31800.0
2012-03-08 14:00:00,59.53,59.6,59.52,59.57,14000.0,43.8898,43.9414,43.8824,43.9192,14000.0
2012-03-08 14:10:00,59.59,59.59,59.48,59.5,33800.0,43.934,43.934,43.8529,43.8676,33800.0
2012-03-08 14:20:00,59.5,59.51,59.47,59.49,46300.0,43.8676,43.875,43.8455,43.8603,46300.0
2012-03-08 14:30:00,59.49,59.5,59.47,59.5,21400.0,43.8603,43.8676,43.8455,43.8676,21400.0
2012-03-08 14:40:00,59.5,59.54,59.46,59.52,25400.0,43.8676,43.8971,43.8381,43.8824,25400.0
2012-03-08 14:50:00,59.53,59.62,59.53,59.59,26300.0,43.8898,43.9561,43.8898,43.934,26300.0
2012-03-08 15:00:00,59.59,59.6,59.55,59.6,107700.0,43.934,43.9414,43.9045,43.9414,107700.0
2012-03-08 15:10:00,59.6,59.64,59.59,59.59,30900.0,43.9414,43.9709,43.934,43.934,30900.0
2012-03-08 15:20:00,59.6,59.61,59.59,59.6,24000.0,43.9414,43.9487,43.934,43.9414,24000.0
2012-03-08 15:30:00,59.6,59.62,59.56,59.61,40500.0,43.9414,43.9561,43.9119,43.9487,40500.0
2012-03-08 15:40:00,59.61,59.62,59.57,59.57,69300.0,43.9487,43.9561,43.9192,43.9192,69300.0
2012-03-08 15:50:00,59.58,59.65,59.55,59.57,84300.0,43.9266,43.9782,43.9045,43.9192,84300.0
2012-03-09 09:30:00,59.75,59.75,59.51,59.59,23800.0,44.052,44.052,43.875,43.934,23800.0
2012-03-09 09:40:00,59.59,59.65,59.51,59.54,23200.0,43.934,43.9782,43.875,43.8971,23200.0
2012-03-09 09:50:00,59.55,59.59,59.5,59.56,15700.0,43.9045,43.934,43.8676,43.9119,15700.0
2012-03-09 10:00:00,59.57,59.64,59.54,59.55,29500.0,43.9192,43.9709,43.8971,43.9045,29500.0
2012-03-09 10:10:00,59.56,59.57,59.5,59.51,31900.0,43.9119,43.9192,43.8676,43.875,31900.0
2012-03-09 10:20:00,59.52,59.62,59.51,59.58,69300.0,43.8824,43.9561,43.875,43.9266,69300.0
2012-03-09 10:30:00,59.59,59.59,59.5,59.52,19100.0,43.934,43.934,43.8676,43.8824,19100.0
2012-03-09 10:40:00,59.52,59.55,59.51,59.55,24000.0,43.8824,43.9045,43.875,43.9045,24000.0
2012-03-09 10:50:00,59.55,59.55,59.43,59.44,32800.0,43.9045,43.9045,43.816,43.8234,32800.0
2012-03-09 11:00:00,59.45,59.51,59.45,59.5,21800.0,43.8308,43.875,43.8308,43.8676,21800.0
2012-03-09 11:10:00,59.5,59.53,59.48,59.5,17500.0,43.8676,43.8898,43.8529,43.8676,17500.0
2012-03-09 11:20:00,59.5,59.5,59.45,59.46,14200.0,43.8676,43.8676,43.8308,43.8381,14200.0
2012-03-09 11:30:00,59.47,59.5,59.45,59.5,12600.0,43.8455,43.8676,43.8308,43.8676,12600.0
2012-03-09 11:40:00,59.5,59.53,59.47,59.48,30600.0,43.8676,43.8898,43.8455,43.8529,30600.0
2012-03-09 11:50:00,59.48,59.5,59.48,59.48,23700.0,43.8529,43.8676,43.8529,43.8529,23700.0
2012-03-09 12:00:00,59.48,59.49,59.45,59.48,21700.0,43.8529,43.8603,43.8308,43.8529,21700.0
2012-03-09 12:10:00,59.49,59.5,59.48,59.5,10700.0,43.8603,43.8676,43.8529,43.8676,10700.0
2012-03-09 12:20:00,59.5,59.5,59.48,59.49,6600.0,43.8676,43.8676,43.8529,43.8603,6600.0
2012-03-09 12:30:00,59.48,59.49,59.46,59.46,11400.0,43.8529,43.8603,43.8381,43.8381,11400.0
2012-03-09 12:40:00,59.47,59.48,59.45,59.47,18800.0,43.8455,43.8529,43.8308,43.8455,18800.0
2012-03-09 12:50:00,59.47,59.49,59.44,59.47,26700.0,43.8455,43.8603,43.8234,43.8455,26700.0
2012-03-09 13:00:00,59.48,59.5,59.48,59.5,7700.0,43.8529,43.8676,43.8529,43.8676,7700.0
2012-03-09 13:10:00,59.5,59.5,59.44,59.46,11100.0,43.8676,43.8676,43.8234,43.8381,11100.0
2012-03-09 13:20:00,59.46,59.5,59.45,59.5,8100.0,43.8381,43.8676,43.8308,43.8676,8100.0
2012-03-09 13:30:00,59.5,59.51,59.48,59.5,16400.0,43.8676,43.875,43.8529,43.8676,16400.0
2012-03-09 13:40:00,59.49,59.51,59.49,59.51,9300.0,43.8603,43.875,43.8603,43.875,9300.0
2012-03-09 13:50:00,59.5,59.52,59.48,59.49,15200.0,43.8676,43.8824,43.8529,43.8603,15200.0
2012-03-09 14:00:00,59.49,59.53,59.49,59.5,15800.0,43.8603,43.8898,43.8603,43.8676,15800.0
2012-03-09 14:10:00,59.5,59.52,59.49,59.5,12300.0,43.8676,43.8824,43.8603,43.8676,12300.0
2012-03-09 14:20:00,59.51,59.56,59.51,59.56,16900.0,43.875,43.9119,43.875,43.9119,16900.0
2012-03-09 14:30:00,59.55,59.59,59.54,59.59,29200.0,43.9045,43.934,43.8971,43.934,29200.0
2012-03-09 14:40:00,59.59,59.6,59.51,59.53,25000.0,43.934,43.9414,43.875,43.8898,25000.0
2012-03-09 14:50:00,59.53,59.54,59.48,59.5,31100.0,43.8898,43.8971,43.8529,43.8676,31100.0
2012-03-09 15:00:00,59.5,59.61,59.5,59.56,41600.0,43.8676,43.9487,43.8676,43.9119,41600.0
2012-03-09 15:10:00,59.56,59.58,59.54,59.55,18900.0,43.9119,43.9266,43.8971,43.9045,18900.0
2012-03-09 15:20:00,59.55,59.56,59.52,59.53,32100.0,43.9045,43.9119,43.8824,43.8898,32100.0
2012-03-09 15:30:00,59.53,59.53,59.48,59.5,41600.0,43.8898,43.8898,43.8529,43.8676,41600.0
2012-03-09 15:40:00,59.5,59.53,59.48,59.49,39900.0,43.8676,43.8898,43.8529,43.8603,39900.0
2012-03-09 15:50:00,59.48,59.53,59.46,59.49,101000.0,43.8529,43.8898,43.8381,43.8603,101000.0
2012-03-12 09:30:00,60.17,60.39,59.99,60.33,104700.0,44.3616,44.5238,44.2289,44.4796,104700.0
2012-03-12 09:40:00,60.32,60.37,60.22,60.25,55800.0,44.4722,44.5091,44.3985,44.4206,55800.0
2012-03-12 09:50:00,60.25,60.29,60.2,60.23,38900.0,44.4206,44.4501,44.3837,44.4058,38900.0
2012-03-12 10:00:00,60.24,60.36,60.22,60.23,49800.0,44.4132,44.5017,44.3985,44.4058,49800.0
2012-03-12 10:10:00,60.23,60.27,60.17,60.24,36500.0,44.4058,44.4353,44.3616,44.4132,36500.0
2012-03-12 10:20:00,60.23,60.24,60.19,60.24,32600.0,44.4058,44.4132,44.3764,44.4132,32600.0
2012-03-12 10:30:00,60.23,60.25,60.21,60.23,44700.0,44.4058,44.4206,44.3911,44.4058,44700.0
2012-03-12 10:40:00,60.23,60.34,60.22,60.32,58200.0,44.4058,44.4869,44.3985,44.4722,58200.0
2012-03-12 10:50:00,60.33,60.37,60.32,60.35,24600.0,44.4796,44.5091,44.4722,44.4943,24600.0
2012-03-12 11:00:00,60.35,60.45,60.34,60.44,25300.0,44.4943,44.568,44.4869,44.5607,25300.0
2012-03-12 11:10:00,60.43,60.54,60.43,60.53,29500.0,44.5533,44.6344,44.5533,44.627,29500.0
2012-03-12 11:20:00,60.53,60.58,60.45,60.56,34500.0,44.627,44.6639,44.568,44.6491,34500.0
2012-03-12 11:30:00,60.55,60.62,60.52,60.54,29400.0,44.6418,44.6934,44.6197,44.6344,29400.0
2012-03-12 11:40:00,60.53,60.54,60.47,60.49,12200.0,44.627,44.6344,44.5828,44.5975,12200.0
2012-03-12 11:50:00,60.5,60.52,60.44,60.46,25500.0,44.6049,44.6197,44.5607,44.5754,25500.0
2012-03-12 12:00:00,60.45,60.52,60.44,60.46,25700.0,44.568,44.6197,44.5607,44.5754,25700.0
2012-03-12 12:10:00,60.46,60.48,60.43,60.46,20500.0,44.5754,44.5902,44.5533,44.5754,20500.0
2012-03-12 12:20:00,60.45,60.47,60.33,60.34,20400.0,44.568,44.5828,44.4796,44.4869,20400.0
2012-03-12 12:30:00,60.33,60.36,60.3,60.31,19800.0,44.4796,44.5017,44.4575,44.4648,19800.0
2012-03-12 12:40:00,60.3,60.41,60.28,60.4,19900.0,44.4575,44.5386,44.4427,44.5312,19900.0
2012-03-12 12:50:00,60.39,60.4,60.33,60.36,24100.0,44.5238,44.5312,44.4796,44.5017,24100.0
2012-03-12 13:00:00,60.36,60.38,60.29,60.32,15300.0,44.5017,44.5164,44.4501,44.4722,15300.0
2012-03-12 13:10:00,60.33,60.37,60.29,60.37,22800.0,44.4796,44.5091,44.4501,44.5091,22800.0
2012-03-12 13:20:00,60.35,60.42,60.34,60.4,14100.0,44.4943,44.5459,44.4869,44.5312,14100.0
2012-03-12 13:30:00,60.39,60.49,60.39,60.46,14200.0,44.5238,44.5975,44.5238,44.5754,14200.0
2012-03-12 13:40:00,60.46,60.47,60.44,60.45,25900.0,44.5754,44.5828,44.5607,44.568,25900.0
2012-03-12 13:50:00,60.45,60.53,60.45,60.48,26100.0,44.568,44.627,44.568,44.5902,26100.0
2012-03-12 14:00:00,60.48,60.5,60.47,60.48,39800.0,44.5902,44.6049,44.5828,44.5902,39800.0
2012-03-12 14:10:00,60.48,60.5,60.47,60.48,20800.0,44.5902,44.6049,44.5828,44.5902,20800.0
2012-03-12 14:20:00,60.48,60.48,60.45,60.46,15500.0,44.5902,44.5902,44.568,44.5754,15500.0
2012-03-12 14:30:00,60.46,60.47,60.44,60.47,17300.0,44.5754,44.5828,44.5607,44.5828,17300.0
2012-03-12 14:40:00,60.47,60.53,60.47,60.49,40500.0,44.5828,44.627,44.5828,44.5975,40500.0
2012-03-12 14:50:00,60.5,60.52,60.49,60.5,20400.0,44.6049,44.6197,44.5975,44.6049,20400.0
2012-03-12 15:00:00,60.5,60.54,60.49,60.54,27900.0,44.6049,44.6344,44.5975,44.6344,27900.0
2012-03-12 15:10:00,60.54,60.57,60.54,60.57,16700.0,44.6344,44.6565,44.6344,44.6565,16700.0
2012-03-12 15:20:00,60.56,60.57,60.55,60.57,33900.0,44.6491,44.6565,44.6418,44.6565,33900.0
2012-03-12 15:30:00,60.57,60.59,60.53,60.54,56100.0,44.6565,44.6713,44.627,44.6344,56100.0
2012-03-12 15:40:00,60.55,60.57,60.54,60.56,47400.0,44.6418,44.6565,44.6344,44.6491,47400.0
2012-03-12 15:50:00,60.57,60.6,60.55,60.55,131800.0,44.6565,44.6786,44.6418,44.6418,131800.0
2012-03-13 09:30:00,60.77,60.79,60.57,60.67,26900.0,44.804,44.8187,44.6565,44.7302,26900.0
2012-03-13 09:40:00,60.67,60.67,60.46,60.5,22100.0,44.7302,44.7302,44.5754,44.6049,22100.0
2012-03-13 09:50:00,60.49,60.63,60.48,60.58,18700.0,44.5975,44.7008,44.5902,44.6639,18700.0
2012-03-13 10:00:00,60.58,60.6,60.48,60.58,32800.0,44.6639,44.6786,44.5902,44.6639,32800.0
2012-03-13 10:10:00,60.58,60.6,60.51,60.55,41700.0,44.6639,44.6786,44.6123,44.6418,41700.0
2012-03-13 10:20:00,60.55,60.6,60.55,60.6,25700.0,44.6418,44.6786,44.6418,44.6786,25700.0
2012-03-13 10:30:00,60.61,60.64,60.59,60.63,16300.0,44.686,44.7081,44.6713,44.7008,16300.0
2012-03-13 10:40:00,60.63,60.63,60.58,60.58,16100.0,44.7008,44.7008,44.6639,44.6639,16100.0
2012-03-13 10:50:00,60.59,60.61,60.55,60.58,18400.0,44.6713,44.686,44.6418,44.6639,18400.0
2012-03-13 11:00:00,60.58,60.63,60.56,60.59,13300.0,44.6639,44.7008,44.6491,44.6713,13300.0
2012-03-13 11:10:00,60.58,60.67,60.53,60.63,19100.0,44.6639,44.7302,44.627,44.7008,19100.0
2012-03-13 11:20:00,60.63,60.64,60.57,60.6,9300.0,44.7008,44.7081,44.6565,44.6786,9300.0
2012-03-13 11:30:00,60.6,60.62,60.57,60.59,8300.0,44.6786,44.6934,44.6565,44.6713,8300.0
2012-03-13 11:40:00,60.58,60.63,60.58,60.63,15200.0,44.6639,44.7008,44.6639,44.7008,15200.0
2012-03-13 11:50:00,60.64,60.65,60.61,60.64,6200.0,44.7081,44.7155,44.686,44.7081,6200.0
2012-03-13 12:00:00,60.63,60.64,60.6,60.62,6300.0,44.7008,44.7081,44.6786,44.6934,6300.0
2012-03-13 12:10:00,60.62,60.63,60.61,60.61,5600.0,44.6934,44.7008,44.686,44.686,5600.0
2012-03-13 12:20:00,60.59,60.6,60.48,60.51,36000.0,44.6713,44.6786,44.5902,44.6123,36000.0
2012-03-13 12:30:00,60.51,60.53,60.48,60.5,11700.0,44.6123,44.627,44.5902,44.6049,11700.0
2012-03-13 12:40:00,60.5,60.51,60.42,60.44,19900.0,44.6049,44.6123,44.5459,44.5607,19900.0
2012-03-13 12:50:00,60.44,60.47,60.43,60.47,32600.0,44.5607,44.5828,44.5533,44.5828,32600.0
2012-03-13 13:00:00,60.47,60.5,60.43,60.49,53300.0,44.5828,44.6049,44.5533,44.5975,53300.0
2012-03-13 13:10:00,60.49,60.49,60.45,60.45,23100.0,44.5975,44.5975,44.568,44.568,23100.0
2012-03-13 13:20:00,60.46,60.46,60.4,60.42,22500.0,44.5754,44.5754,44.5312,44.5459,22500.0
2012-03-13 13:30:00,60.42,60.46,60.41,60.45,17400.0,44.5459,44.5754,44.5386,44.568,17400.0
2012-03-13 13:40:00,60.45,60.5,60.44,60.5,15500.0,44.568,44.6049,44.5607,44.6049,15500.0
2012-03-13 13:50:00,60.49,60.5,60.48,60.5,10400.0,44.5975,44.6049,44.5902,44.6049,10400.0
2012-03-13 14:00:00,60.5,60.52,60.5,60.51,13500.0,44.6049,44.6197,44.6049,44.6123,13500.0
2012-03-13 14:10:00,60.52,60.59,60.51,60.58,25600.0,44.6197,44.6713,44.6123,44.6639,25600.0
2012-03-13 14:20:00,60.59,60.61,60.55,60.56,16900.0,44.6713,44.686,44.6418,44.6491,16900.0
2012-03-13 14:30:00,60.55,60.64,60.54,60.64,15500.0,44.6418,44.7081,44.6344,44.7081,15500.0
2012-03-13 14:40:00,60.63,60.65,60.62,60.63,22200.0,44.7008,44.7155,44.6934,44.7008,22200.0
2012-03-13 14:50:00,60.63,60.65,60.61,60.64,13900.0,44.7008,44.7155,44.686,44.7081,13900.0
2012-03-13 15:00:00,60.65,60.78,60.64,60.75,46800.0,44.7155,44.8113,44.7081,44.7892,46800.0
2012-03-13 15:10:00,60.75,60.82,60.73,60.74,45900.0,44.7892,44.8408,44.7745,44.7819,45900.0
2012-03-13 15:20:00,60.75,60.86,60.74,60.77,47000.0,44.7892,44.8703,44.7819,44.804,47000.0
2012-03-13 15:30:00,60.77,60.78,60.72,60.75,27000.0,44.804,44.8113,44.7671,44.7892,27000.0
2012-03-13 15:40:00,60.75,60.78,60.73,60.78,41000.0,44.7892,44.8113,44.7745,44.8113,41000.0
2012-03-13 15:50:00,60.78,60.86,60.77,60.82,110400.0,44.8113,44.8703,44.804,44.8408,110400.0
2012-03-14 09:30:00,60.58,60.92,60.54,60.92,41100.0,44.6639,44.9146,44.6344,44.9146,41100.0
2012-03-14 09:40:00,60.91,60.91,60.69,60.7,24900.0,44.9072,44.9072,44.745,44.7524,24900.0
2012-03-14 09:50:00,60.7,60.71,60.56,60.56,21300.0,44.7524,44.7597,44.6491,44.6491,21300.0
2012-03-14 10:00:00,60.55,60.6,60.44,60.47,36700.0,44.6418,44.6786,44.5607,44.5828,36700.0
2012-03-14 10:10:00,60.48,60.5,60.37,60.37,35800.0,44.5902,44.6049,44.5091,44.5091,35800.0
2012-03-14 10:20:00,60.38,60.39,60.35,60.36,30700.0,44.5164,44.5238,44.4943,44.5017,30700.0
2012-03-14 10:30:00,60.35,60.48,60.35,60.48,22400.0,44.4943,44.5902,44.4943,44.5902,22400.0
2012-03-14 10:40:00,60.47,60.47,60.35,60.39,17900.0,44.5828,44.5828,44.4943,44.5238,17900.0
2012-03-14 10:50:00,60.39,60.44,60.33,60.35,14500.0,44.5238,44.5607,44.4796,44.4943,14500.0
2012-03-14 11:00:00,60.35,60.39,60.24,60.25,39600.0,44.4943,44.5238,44.4132,44.4206,39600.0
2012-03-14 11:10:00,60.24,60.25,60.17,60.18,18500.0,44.4132,44.4206,44.3616,44.369,18500.0
2012-03-14 11:20:00,60.19,60.38,60.19,60.38,30100.0,44.3764,44.5164,44.3764,44.5164,30100.0
2012-03-14 11:30:00,60.38,60.42,60.37,60.38,12900.0,44.5164,44.5459,44.5091,44.5164,12900.0
2012-03-14 11:40:00,60.36,60.39,60.3,60.39,13900.0,44.5017,44.5238,44.4575,44.5238,13900.0
2012-03-14 11:50:00,60.39,60.42,60.35,60.37,8700.0,44.5238,44.5459,44.4943,44.5091,8700.0
2012-03-14 12:00:00,60.38,60.38,60.29,60.32,14800.0,44.5164,44.5164,44.4501,44.4722,14800.0
2012-03-14 12:10:00,60.33,60.35,60.3,60.3,7400.0,44.4796,44.4943,44.4575,44.4575,7400.0
2012-03-14 12:20:00,60.3,60.32,60.29,60.29,11100.0,44.4575,44.4722,44.4501,44.4501,11100.0
2012-03-14 12:30:00,60.29,60.31,60.26,60.31,11800.0,44.4501,44.4648,44.428,44.4648,11800.0
2012-03-14 12:40:00,60.3,60.3,60.24,60.24,14800.0,44.4575,44.4575,44.4132,44.4132,14800.0
2012-03-14 12:50:00,60.24,60.26,60.24,60.26,10500.0,44.4132,44.428,44.4132,44.428,10500.0
2012-03-14 13:00:00,60.26,60.33,60.26,60.32,19900.0,44.428,44.4796,44.428,44.4722,19900.0
2012-03-14 13:10:00,60.31,60.33,60.25,60.27,25900.0,44.4648,44.4796,44.4206,44.4353,25900.0
2012-03-14 13:20:00,60.27,60.33,60.26,60.26,19200.0,44.4353,44.4796,44.428,44.428,19200.0
2012-03-14 13:30:00,60.26,60.29,60.25,60.27,10400.0,44.428,44.4501,44.4206,44.4353,10400.0
2012-03-14 13:40:00,60.26,60.28,60.23,60.27,23300.0,44.428,44.4427,44.4058,44.4353,23300.0
2012-03-14 13:50:00,60.27,60.34,60.25,60.32,21400.0,44.4353,44.4869,44.4206,44.4722,21400.0
2012-03-14 14:00:00,60.32,60.33,60.28,60.28,17200.0,44.4722,44.4796,44.4427,44.4427,17200.0
2012-03-14 14:10:00,60.28,60.31,60.25,60.31,20100.0,44.4427,44.4648,44.4206,44.4648,20100.0
2012-03-14 14:20:00,60.32,60.32,60.28,60.3,13700.0,44.4722,44.4722,44.4427,44.4575,13700.0
2012-03-14 14:30:00,60.29,60.31,60.25,60.29,16500.0,44.4501,44.4648,44.4206,44.4501,16500.0
2012-03-14 14:40:00,60.29,60.31,60.25,60.31,17100.0,44.4501,44.4648,44.4206,44.4648,17100.0
2012-03-14 14:50:00,60.31,60.32,60.22,60.27,20500.0,44.4648,44.4722,44.3985,44.4353,20500.0
2012-03-14 15:00:00,60.28,60.34,60.25,60.31,28300.0,44.4427,44.4869,44.4206,44.4648,28300.0
2012-03-14 15:10:00,60.31,60.32,60.26,60.27,23000.0,44.4648,44.4722,44.428,44.4353,23000.0
2012-03-14 15:20:00,60.28,60.33,60.28,60.33,23000.0,44.4427,44.4796,44.4427,44.4796,23000.0
2012-03-14 15:30:00,60.32,60.33,60.29,60.3,15500.0,44.4722,44.4796,44.4501,44.4575,15500.0
2012-03-14 15:40:00,60.29,60.38,60.29,60.36,34900.0,44.4501,44.5164,44.4501,44.5017,34900.0
2012-03-14 15:50:00,60.36,60.36,60.29,60.34,73700.0,44.5017,44.5017,44.4501,44.4869,73700.0
2012-03-15 09:30:00,60.37,60.48,60.31,60.37,18800.0,44.5091,44.5902,44.4648,44.5091,18800.0
2012-03-15 09:40:00,60.33,60.5,60.33,60.48,26900.0,44.4796,44.6049,44.4796,44.5902,26900.0
2012-03-15 09:50:00,60.49,60.55,60.42,60.43,23300.0,44.5975,44.6418,44.5459,44.5533,23300.0
2012-03-15 10:00:00,60.43,60.48,60.4,60.46,25900.0,44.5533,44.5902,44.5312,44.5754,25900.0
2012-03-15 10:10:00,60.45,60.49,60.43,60.47,18700.0,44.568,44.5975,44.5533,44.5828,18700.0
2012-03-15 10:20:00,60.47,60.49,60.43,60.49,13500.0,44.5828,44.5975,44.5533,44.5975,13500.0
2012-03-15 10:30:00,60.47,60.5,60.42,60.44,14600.0,44.5828,44.6049,44.5459,44.5607,14600.0
2012-03-15 10:40:00,60.44,60.46,60.39,60.45,11800.0,44.5607,44.5754,44.5238,44.568,11800.0
2012-03-15 10:50:00,60.46,60.48,60.43,60.48,10300.0,44.5754,44.5902,44.5533,44.5902,10300.0
2012-03-15 11:00:00,60.48,60.48,60.38,60.39,14300.0,44.5902,44.5902,44.5164,44.5238,14300.0
2012-03-15 11:10:00,60.4,60.41,60.35,60.35,8400.0,44.5312,44.5386,44.4943,44.4943,8400.0
2012-03-15 11:20:00,60.35,60.38,60.34,60.38,13900.0,44.4943,44.5164,44.4869,44.5164,13900.0
2012-03-15 11:30:00,60.38,60.4,60.37,60.39,5500.0,44.5164,44.5312,44.5091,44.5238,5500.0
2012-03-15 11:40:00,60.38,60.42,60.38,60.39,5900.0,44.5164,44.5459,44.5164,44.5238,5900.0
2012-03-15 11:50:00,60.39,60.44,60.38,60.44,5900.0,44.5238,44.5607,44.5164,44.5607,5900.0
2012-03-15 12:00:00,60.44,60.44,60.37,60.38,12900.0,44.5607,44.5607,44.5091,44.5164,12900.0
2012-03-15 12:10:00,60.37,60.38,60.3,60.31,17100.0,44.5091,44.5164,44.4575,44.4648,17100.0
2012-03-15 12:20:00,60.31,60.39,60.31,60.37,14600.0,44.4648,44.5238,44.4648,44.5091,14600.0
2012-03-15 12:30:00,60.37,60.37,60.36,60.36,1200.0,44.5091,44.5091,44.5017,44.5017,1200.0
2012-03-15 12:40:00,60.36,60.39,60.34,60.37,10900.0,44.5017,44.5238,44.4869,44.5091,10900.0
2012-03-15 12:50:00,60.37,60.38,60.31,60.33,10100.0,44.5091,44.5164,44.4648,44.4796,10100.0
2012-03-15 13:00:00,60.35,60.44,60.35,60.44,10400.0,44.4943,44.5607,44.4943,44.5607,10400.0
2012-03-15 13:10:00,60.44,60.44,60.4,60.41,17300.0,44.5607,44.5607,44.5312,44.5386,17300.0
2012-03-15 13:20:00,60.42,60.43,60.38,60.39,11700.0,44.5459,44.5533,44.5164,44.5238,11700.0
2012-03-15 13:30:00,60.38,60.41,60.38,60.38,10800.0,44.5164,44.5386,44.5164,44.5164,10800.0
2012-03-15 13:40:00,60.38,60.41,60.38,60.4,19300.0,44.5164,44.5386,44.5164,44.5312,19300.0
2012-03-15 13:50:00,60.4,60.4,60.37,60.39,11200.0,44.5312,44.5312,44.5091,44.5238,11200.0
2012-03-15 14:00:00,60.38,60.41,60.31,60.32,21200.0,44.5164,44.5386,44.4648,44.4722,21200.0
2012-03-15 14:10:00,60.32,60.35,60.27,60.31,15300.0,44.4722,44.4943,44.4353,44.4648,15300.0
2012-03-15 14:20:00,60.32,60.33,60.26,60.32,16700.0,44.4722,44.4796,44.428,44.4722,16700.0
2012-03-15 14:30:00,60.32,60.38,60.31,60.38,15800.0,44.4722,44.5164,44.4648,44.5164,15800.0
2012-03-15 14:40:00,60.37,60.39,60.35,60.37,10500.0,44.5091,44.5238,44.4943,44.5091,10500.0
2012-03-15 14:50:00,60.37,60.4,60.36,60.4,13800.0,44.5091,44.5312,44.5017,44.5312,13800.0
2012-03-15 15:00:00,60.4,60.41,60.37,60.41,26000.0,44.5312,44.5386,44.5091,44.5386,26000.0
2012-03-15 15:10:00,60.4,60.41,60.37,60.4,34300.0,44.5312,44.5386,44.5091,44.5312,34300.0
2012-03-15 15:20:00,60.4,60.42,60.39,60.4,31200.0,44.5312,44.5459,44.5238,44.5312,31200.0
2012-03-15 15:30:00,60.41,60.42,60.34,60.35,28300.0,44.5386,44.5459,44.4869,44.4943,28300.0
2012-03-15 15:40:00,60.34,60.35,60.27,60.28,56800.0,44.4869,44.4943,44.4353,44.4427,56800.0
2012-03-15 15:50:00,60.28,60.35,60.28,60.31,124300.0,44.4427,44.4943,44.4427,44.4648,124300.0
2012-03-16 09:30:00,60.25,60.29,60.07,60.28,214900.0,44.4206,44.4501,44.2879,44.4427,214900.0
2012-03-16 09:40:00,60.26,60.26,60.02,60.04,22400.0,44.428,44.428,44.251,44.2658,22400.0
2012-03-16 09:50:00,60.04,60.12,59.95,60.0,20100.0,44.2658,44.3247,44.1994,44.2363,20100.0
2012-03-16 10:00:00,59.99,60.23,59.99,60.16,24600.0,44.2289,44.4058,44.2289,44.3542,24600.0
2012-03-16 10:10:00,60.12,60.19,60.07,60.14,17200.0,44.3247,44.3764,44.2879,44.3395,17200.0
2012-03-16 10:20:00,60.14,60.21,60.13,60.2,7300.0,44.3395,44.3911,44.3321,44.3837,7300.0
2012-03-16 10:30:00,60.19,60.19,60.05,60.05,11300.0,44.3764,44.3764,44.2731,44.2731,11300.0
2012-03-16 10:40:00,60.07,60.11,59.94,59.94,14900.0,44.2879,44.3174,44.192,44.192,14900.0
2012-03-16 10:50:00,59.94,59.99,59.92,59.99,20000.0,44.192,44.2289,44.1773,44.2289,20000.0
2012-03-16 11:00:00,59.99,60.01,59.9,59.92,16700.0,44.2289,44.2436,44.1625,44.1773,16700.0
2012-03-16 11:10:00,59.92,60.06,59.92,60.06,21300.0,44.1773,44.2805,44.1773,44.2805,21300.0
2012-03-16 11:20:00,60.06,60.12,60.05,60.09,13200.0,44.2805,44.3247,44.2731,44.3026,13200.0
2012-03-16 11:30:00,60.09,60.09,60.05,60.09,7000.0,44.3026,44.3026,44.2731,44.3026,7000.0
2012-03-16 11:40:00,60.09,60.11,60.08,60.11,6900.0,44.3026,44.3174,44.2953,44.3174,6900.0
2012-03-16 11:50:00,60.1,60.1,59.98,59.99,18000.0,44.31,44.31,44.2215,44.2289,18000.0
2012-03-16 12:00:00,59.99,60.0,59.92,59.93,15800.0,44.2289,44.2363,44.1773,44.1847,15800.0
2012-03-16 12:10:00,59.93,59.93,59.91,59.92,8400.0,44.1847,44.1847,44.1699,44.1773,8400.0
2012-03-16 12:20:00,59.92,59.95,59.91,59.93,9900.0,44.1773,44.1994,44.1699,44.1847,9900.0
2012-03-16 12:30:00,59.94,59.97,59.92,59.96,7900.0,44.192,44.2142,44.1773,44.2068,7900.0
2012-03-16 12:40:00,59.95,59.96,59.91,59.91,10000.0,44.1994,44.2068,44.1699,44.1699,10000.0
2012-03-16 12:50:00,59.91,59.96,59.89,59.93,20200.0,44.1699,44.2068,44.1552,44.1847,20200.0
2012-03-16 13:00:00,59.93,59.94,59.93,59.94,6500.0,44.1847,44.192,44.1847,44.192,6500.0
2012-03-16 13:10:00,59.93,59.94,59.91,59.93,12500.0,44.1847,44.192,44.1699,44.1847,12500.0
2012-03-16 13:20:00,59.93,59.95,59.92,59.94,13900.0,44.1847,44.1994,44.1773,44.192,13900.0
2012-03-16 13:30:00,59.95,59.96,59.92,59.96,10100.0,44.1994,44.2068,44.1773,44.2068,10100.0
2012-03-16 13:40:00,59.96,59.98,59.95,59.96,5400.0,44.2068,44.2215,44.1994,44.2068,5400.0
2012-03-16 13:50:00,59.97,59.97,59.95,59.95,19900.0,44.2142,44.2142,44.1994,44.1994,19900.0
2012-03-16 14:00:00,59.96,59.96,59.95,59.95,12500.0,44.2068,44.2068,44.1994,44.1994,12500.0
2012-03-16 14:10:00,59.95,60.0,59.95,59.99,19700.0,44.1994,44.2363,44.1994,44.2289,19700.0
2012-03-16 14:20:00,60.0,60.0,59.96,60.0,17600.0,44.2363,44.2363,44.2068,44.2363,17600.0
2012-03-16 14:30:00,59.99,60.0,59.95,59.99,23600.0,44.2289,44.2363,44.1994,44.2289,23600.0
2012-03-16 14:40:00,59.98,60.0,59.96,59.98,14900.0,44.2215,44.2363,44.2068,44.2215,14900.0
2012-03-16 14:50:00,59.98,59.98,59.95,59.96,20400.0,44.2215,44.2215,44.1994,44.2068,20400.0
2012-03-16 15:00:00,59.96,60.01,59.96,60.0,20800.0,44.2068,44.2436,44.2068,44.2363,20800.0
2012-03-16 15:10:00,60.0,60.01,59.97,59.98,27300.0,44.2363,44.2436,44.2142,44.2215,27300.0
2012-03-16 15:20:00,59.99,60.02,59.99,60.01,18500.0,44.2289,44.251,44.2289,44.2436,18500.0
2012-03-16 15:30:00,60.0,60.01,59.97,60.0,26200.0,44.2363,44.2436,44.2142,44.2363,26200.0
2012-03-16 15:40:00,60.0,60.05,59.99,60.04,60600.0,44.2363,44.2731,44.2289,44.2658,60600.0
2012-03-16 15:50:00,60.04,60.16,60.03,60.14,301800.0,44.2658,44.3542,44.2584,44.3395,301800.0
2012-03-19 09:30:00,60.06,60.39,60.01,60.1,25000.0,44.2805,44.5238,44.2436,44.31,25000.0
2012-03-19 09:40:00,60.1,60.1,59.92,60.01,17600.0,44.31,44.31,44.1773,44.2436,17600.0
2012-03-19 09:50:00,60.03,60.06,59.95,60.01,10300.0,44.2584,44.2805,44.1994,44.2436,10300.0
2012-03-19 10:00:00,60.0,60.26,59.98,60.26,15000.0,44.2363,44.428,44.2215,44.428,15000.0
2012-03-19 10:10:00,60.26,60.27,60.07,60.11,11200.0,44.428,44.4353,44.2879,44.3174,11200.0
2012-03-19 10:20:00,60.11,60.22,60.11,60.16,14600.0,44.3174,44.3985,44.3174,44.3542,14600.0
2012-03-19 10:30:00,60.15,60.37,60.14,60.36,23200.0,44.3469,44.5091,44.3395,44.5017,23200.0
2012-03-19 10:40:00,60.36,60.36,60.15,60.15,14900.0,44.5017,44.5017,44.3469,44.3469,14900.0
2012-03-19 10:50:00,60.15,60.16,60.11,60.14,9500.0,44.3469,44.3542,44.3174,44.3395,9500.0
2012-03-19 11:00:00,60.14,60.18,60.09,60.18,17800.0,44.3395,44.369,44.3026,44.369,17800.0
2012-03-19 11:10:00,60.18,60.23,60.14,60.14,10700.0,44.369,44.4058,44.3395,44.3395,10700.0
2012-03-19 11:20:00,60.15,60.16,60.07,60.07,22100.0,44.3469,44.3542,44.2879,44.2879,22100.0
2012-03-19 11:30:00,60.08,60.09,60.02,60.04,37100.0,44.2953,44.3026,44.251,44.2658,37100.0
2012-03-19 11:40:00,60.03,60.11,60.03,60.07,9400.0,44.2584,44.3174,44.2584,44.2879,9400.0
2012-03-19 11:50:00,60.07,60.09,60.06,60.06,6600.0,44.2879,44.3026,44.2805,44.2805,6600.0
2012-03-19 12:00:00,60.07,60.07,60.03,60.03,6300.0,44.2879,44.2879,44.2584,44.2584,6300.0
2012-03-19 12:10:00,60.03,60.05,60.03,60.05,4200.0,44.2584,44.2731,44.2584,44.2731,4200.0
2012-03-19 12:20:00,60.06,60.11,60.06,60.09,4600.0,44.2805,44.3174,44.2805,44.3026,4600.0
2012-03-19 12:30:00,60.1,60.16,60.09,60.15,8700.0,44.31,44.3542,44.3026,44.3469,8700.0
2012-03-19 12:40:00,60.16,60.22,60.15,60.22,9300.0,44.3542,44.3985,44.3469,44.3985,9300.0
2012-03-19 12:50:00,60.22,60.27,60.21,60.22,9800.0,44.3985,44.4353,44.3911,44.3985,9800.0
2012-03-19 13:00:00,60.22,60.22,60.13,60.13,10600.0,44.3985,44.3985,44.3321,44.3321,10600.0
2012-03-19 13:10:00,60.13,60.15,60.12,60.14,4500.0,44.3321,44.3469,44.3247,44.3395,4500.0
2012-03-19 13:20:00,60.13,60.17,60.13,60.15,6700.0,44.3321,44.3616,44.3321,44.3469,6700.0
2012-03-19 13:30:00,60.13,60.16,60.12,60.16,3300.0,44.3321,44.3542,44.3247,44.3542,3300.0
2012-03-19 13:40:00,60.15,60.18,60.14,60.17,4800.0,44.3469,44.369,44.3395,44.3616,4800.0
2012-03-19 13:50:00,60.17,60.17,60.12,60.16,23700.0,44.3616,44.3616,44.3247,44.3542,23700.0
2012-03-19 14:00:00,60.16,60.24,60.15,60.21,10500.0,44.3542,44.4132,44.3469,44.3911,10500.0
2012-03-19 14:10:00,60.21,60.23,60.21,60.22,5300.0,44.3911,44.4058,44.3911,44.3985,5300.0
2012-03-19 14:20:00,60.22,60.24,60.21,60.23,5500.0,44.3985,44.4132,44.3911,44.4058,5500.0
2012-03-19 14:30:00,60.23,60.27,60.23,60.23,10800.0,44.4058,44.4353,44.4058,44.4058,10800.0
2012-03-19 14:40:00,60.22,60.24,60.22,60.22,6700.0,44.3985,44.4132,44.3985,44.3985,6700.0
2012-03-19 14:50:00,60.23,60.27,60.22,60.26,5800.0,44.4058,44.4353,44.3985,44.428,5800.0
2012-03-19 15:00:00,60.25,60.28,60.23,60.26,31400.0,44.4206,44.4427,44.4058,44.428,31400.0
2012-03-19 15:10:00,60.26,60.36,60.25,60.31,25000.0,44.428,44.5017,44.4206,44.4648,25000.0
2012-03-19 15:20:00,60.33,60.36,60.31,60.34,11300.0,44.4796,44.5017,44.4648,44.4869,11300.0
2012-03-19 15:30:00,60.35,60.37,60.33,60.34,17900.0,44.4943,44.5091,44.4796,44.4869,17900.0
2012-03-19 15:40:00,60.34,60.35,60.3,60.32,17400.0,44.4869,44.4943,44.4575,44.4722,17400.0
2012-03-19 15:50:00,60.32,60.35,60.3,60.34,41700.0,44.4722,44.4943,44.4575,44.4869,41700.0
2012-03-20 09:30:00,60.28,60.35,60.06,60.31,17500.0,44.4427,44.4943,44.2805,44.4648,17500.0
2012-03-20 09:40:00,60.31,60.38,60.26,60.33,18000.0,44.4648,44.5164,44.428,44.4796,18000.0
2012-03-20 09:50:00,60.32,60.36,60.29,60.33,21500.0,44.4722,44.5017,44.4501,44.4796,21500.0
2012-03-20 10:00:00,60.34,60.35,60.25,60.27,13900.0,44.4869,44.4943,44.4206,44.4353,13900.0
2012-03-20 10:10:00,60.25,60.26,60.17,60.2,11900.0,44.4206,44.428,44.3616,44.3837,11900.0
2012-03-20 10:20:00,60.2,60.2,60.04,60.04,12100.0,44.3837,44.3837,44.2658,44.2658,12100.0
2012-03-20 10:30:00,60.04,60.06,60.01,60.05,9800.0,44.2658,44.2805,44.2436,44.2731,9800.0
2012-03-20 10:40:00,60.06,60.06,60.0,60.0,15600.0,44.2805,44.2805,44.2363,44.2363,15600.0
2012-03-20 10:50:00,60.0,60.08,59.99,60.04,5600.0,44.2363,44.2953,44.2289,44.2658,5600.0
2012-03-20 11:00:00,60.05,60.07,59.99,59.99,8400.0,44.2731,44.2879,44.2289,44.2289,8400.0
2012-03-20 11:10:00,59.98,60.0,59.95,59.95,6400.0,44.2215,44.2363,44.1994,44.1994,6400.0
2012-03-20 11:20:00,59.95,59.97,59.88,59.88,20300.0,44.1994,44.2142,44.1478,44.1478,20300.0
2012-03-20 11:30:00,59.88,59.89,59.83,59.83,8800.0,44.1478,44.1552,44.1109,44.1109,8800.0
2012-03-20 11:40:00,59.83,59.96,59.82,59.95,9600.0,44.1109,44.2068,44.1036,44.1994,9600.0
2012-03-20 11:50:00,59.97,59.98,59.93,59.96,12300.0,44.2142,44.2215,44.1847,44.2068,12300.0
2012-03-20 12:00:00,59.96,60.03,59.96,60.03,9300.0,44.2068,44.2584,44.2068,44.2584,9300.0
2012-03-20 12:10:00,60.03,60.05,59.99,60.0,10100.0,44.2584,44.2731,44.2289,44.2363,10100.0
2012-03-20 12:20:00,59.99,60.09,59.99,60.09,8200.0,44.2289,44.3026,44.2289,44.3026,8200.0
2012-03-20 12:30:00,60.09,60.12,60.06,60.12,9300.0,44.3026,44.3247,44.2805,44.3247,9300.0
2012-03-20 12:40:00,60.12,60.13,60.06,60.12,8400.0,44.3247,44.3321,44.2805,44.3247,8400.0
2012-03-20 12:50:00,60.1,60.17,60.1,60.17,5300.0,44.31,44.3616,44.31,44.3616,5300.0
2012-03-20 13:00:00,60.15,60.16,60.12,60.15,7600.0,44.3469,44.3542,44.3247,44.3469,7600.0
2012-03-20 13:10:00,60.15,60.16,60.1,60.12,9800.0,44.3469,44.3542,44.31,44.3247,9800.0
2012-03-20 13:20:00,60.13,60.15,60.1,60.15,7500.0,44.3321,44.3469,44.31,44.3469,7500.0
2012-03-20 13:30:00,60.15,60.17,60.11,60.11,3300.0,44.3469,44.3616,44.3174,44.3174,3300.0
2012-03-20 13:40:00,60.11,60.12,60.1,60.1,4100.0,44.3174,44.3247,44.31,44.31,4100.0
2012-03-20 13:50:00,60.1,60.1,60.07,60.08,8600.0,44.31,44.31,44.2879,44.2953,8600.0
2012-03-20 14:00:00,60.08,60.11,60.07,60.11,5300.0,44.2953,44.3174,44.2879,44.3174,5300.0
2012-03-20 14:10:00,60.09,60.16,60.09,60.14,13300.0,44.3026,44.3542,44.3026,44.3395,13300.0
2012-03-20 14:20:00,60.14,60.19,60.12,60.15,4300.0,44.3395,44.3764,44.3247,44.3469,4300.0
2012-03-20 14:30:00,60.16,60.17,60.15,60.15,5900.0,44.3542,44.3616,44.3469,44.3469,5900.0
2012-03-20 14:40:00,60.15,60.16,60.1,60.1,14300.0,44.3469,44.3542,44.31,44.31,14300.0
2012-03-20 14:50:00,60.1,60.13,60.09,60.12,3000.0,44.31,44.3321,44.3026,44.3247,3000.0
2012-03-20 15:00:00,60.13,60.14,60.11,60.13,12000.0,44.3321,44.3395,44.3174,44.3321,12000.0
2012-03-20 15:10:00,60.14,60.17,60.13,60.15,8600.0,44.3395,44.3616,44.3321,44.3469,8600.0
2012-03-20 15:20:00,60.15,60.16,60.12,60.13,9200.0,44.3469,44.3542,44.3247,44.3321,9200.0
2012-03-20 15:30:00,60.13,60.16,60.08,60.08,14800.0,44.3321,44.3542,44.2953,44.2953,14800.0
2012-03-20 15:40:00,60.09,60.22,60.08,60.17,55500.0,44.3026,44.3985,44.2953,44.3616,55500.0
2012-03-20 15:50:00,60.17,60.21,60.15,60.16,56400.0,44.3616,44.3911,44.3469,44.3542,56400.0
2012-03-21 09:30:00,60.14,60.39,60.14,60.26,19700.0,44.3395,44.5238,44.3395,44.428,19700.0
2012-03-21 09:40:00,60.21,60.27,60.13,60.19,9200.0,44.3911,44.4353,44.3321,44.3764,9200.0
2012-03-21 09:50:00,60.2,60.27,60.16,60.18,7100.0,44.3837,44.4353,44.3542,44.369,7100.0
2012-03-21 10:00:00,60.18,60.31,60.18,60.2,13900.0,44.369,44.4648,44.369,44.3837,13900.0
2012-03-21 10:10:00,60.18,60.23,60.16,60.18,10500.0,44.369,44.4058,44.3542,44.369,10500.0
2012-03-21 10:20:00,60.19,60.27,60.19,60.24,26800.0,44.3764,44.4353,44.3764,44.4132,26800.0
2012-03-21 10:30:00,60.24,60.25,60.14,60.21,17100.0,44.4132,44.4206,44.3395,44.3911,17100.0
2012-03-21 10:40:00,60.2,60.31,60.2,60.31,29400.0,44.3837,44.4648,44.3837,44.4648,29400.0
2012-03-21 10:50:00,60.31,60.37,60.31,60.35,11600.0,44.4648,44.5091,44.4648,44.4943,11600.0
2012-03-21 11:00:00,60.34,60.34,60.18,60.19,13600.0,44.4869,44.4869,44.369,44.3764,13600.0
2012-03-21 11:10:00,60.19,60.35,60.19,60.31,11800.0,44.3764,44.4943,44.3764,44.4648,11800.0
2012-03-21 11:20:00,60.34,60.4,60.3,60.39,10000.0,44.4869,44.5312,44.4575,44.5238,10000.0
2012-03-21 11:30:00,60.38,60.4,60.36,60.38,8700.0,44.5164,44.5312,44.5017,44.5164,8700.0
2012-03-21 11:40:00,60.38,60.46,60.35,60.44,6400.0,44.5164,44.5754,44.4943,44.5607,6400.0
2012-03-21 11:50:00,60.46,60.47,60.38,60.39,8500.0,44.5754,44.5828,44.5164,44.5238,8500.0
2012-03-21 12:00:00,60.38,60.42,60.38,60.41,4900.0,44.5164,44.5459,44.5164,44.5386,4900.0
2012-03-21 12:10:00,60.41,60.42,60.37,60.41,7800.0,44.5386,44.5459,44.5091,44.5386,7800.0
2012-03-21 12:20:00,60.42,60.43,60.4,60.42,4100.0,44.5459,44.5533,44.5312,44.5459,4100.0
2012-03-21 12:30:00,60.42,60.43,60.38,60.38,5700.0,44.5459,44.5533,44.5164,44.5164,5700.0
2012-03-21 12:40:00,60.39,60.39,60.34,60.34,21800.0,44.5238,44.5238,44.4869,44.4869,21800.0
2012-03-21 12:50:00,60.34,60.35,60.34,60.34,3000.0,44.4869,44.4943,44.4869,44.4869,3000.0
2012-03-21 13:00:00,60.33,60.33,60.32,60.33,3300.0,44.4796,44.4796,44.4722,44.4796,3300.0
2012-03-21 13:10:00,60.32,60.32,60.24,60.27,10100.0,44.4722,44.4722,44.4132,44.4353,10100.0
2012-03-21 13:20:00,60.26,60.26,60.23,60.24,5800.0,44.428,44.428,44.4058,44.4132,5800.0
2012-03-21 13:30:00,60.24,60.25,60.23,60.23,7600.0,44.4132,44.4206,44.4058,44.4058,7600.0
2012-03-21 13:40:00,60.24,60.24,60.19,60.2,5100.0,44.4132,44.4132,44.3764,44.3837,5100.0
2012-03-21 13:50:00,60.19,60.25,60.18,60.18,52800.0,44.3764,44.4206,44.369,44.369,52800.0
2012-03-21 14:00:00,60.18,60.24,60.18,60.21,13900.0,44.369,44.4132,44.369,44.3911,13900.0
2012-03-21 14:10:00,60.22,60.26,60.2,60.25,9000.0,44.3985,44.428,44.3837,44.4206,9000.0
2012-03-21 14:20:00,60.25,60.25,60.19,60.23,18600.0,44.4206,44.4206,44.3764,44.4058,18600.0
2012-03-21 14:30:00,60.22,60.23,60.19,60.19,11000.0,44.3985,44.4058,44.3764,44.3764,11000.0
2012-03-21 14:40:00,60.2,60.2,60.17,60.17,12200.0,44.3837,44.3837,44.3616,44.3616,12200.0
2012-03-21 14:50:00,60.17,60.21,60.15,60.21,16100.0,44.3616,44.3911,44.3469,44.3911,16100.0
2012-03-21 15:00:00,60.22,60.31,60.21,60.3,20500.0,44.3985,44.4648,44.3911,44.4575,20500.0
2012-03-21 15:10:00,60.29,60.32,60.23,60.26,21200.0,44.4501,44.4722,44.4058,44.428,21200.0
2012-03-21 15:20:00,60.26,60.29,60.22,60.22,12100.0,44.428,44.4501,44.3985,44.3985,12100.0
2012-03-21 15:30:00,60.22,60.23,60.16,60.16,41600.0,44.3985,44.4058,44.3542,44.3542,41600.0
2012-03-21 15:40:00,60.16,60.19,60.14,60.15,26100.0,44.3542,44.3764,44.3395,44.3469,26100.0
2012-03-21 15:50:00,60.15,60.22,60.13,60.14,69800.0,44.3469,44.3985,44.3321,44.3395,69800.0
2012-03-22 09:30:00,59.74,59.88,59.73,59.88,27000.0,44.0446,44.1478,44.0372,44.1478,27000.0
2012-03-22 09:40:00,59.88,60.03,59.87,59.96,20200.0,44.1478,44.2584,44.1404,44.2068,20200.0
2012-03-22 09:50:00,59.96,59.97,59.86,59.96,5300.0,44.2068,44.2142,44.1331,44.2068,5300.0
2012-03-22 10:00:00,59.96,60.04,59.94,60.01,7000.0,44.2068,44.2658,44.192,44.2436,7000.0
2012-03-22 10:10:00,60.01,60.05,59.98,60.04,6600.0,44.2436,44.2731,44.2215,44.2658,6600.0
2012-03-22 10:20:00,60.04,60.06,60.01,60.02,8500.0,44.2658,44.2805,44.2436,44.251,8500.0
2012-03-22 10:30:00,60.01,60.02,59.91,59.93,11100.0,44.2436,44.251,44.1699,44.1847,11100.0
2012-03-22 10:40:00,59.93,60.03,59.93,60.0,6600.0,44.1847,44.2584,44.1847,44.2363,6600.0
2012-03-22 10:50:00,59.99,60.0,59.94,59.94,6400.0,44.2289,44.2363,44.192,44.192,6400.0
2012-03-22 11:00:00,59.94,59.98,59.91,59.93,9400.0,44.192,44.2215,44.1699,44.1847,9400.0
2012-03-22 11:10:00,59.91,59.95,59.9,59.95,8600.0,44.1699,44.1994,44.1625,44.1994,8600.0
2012-03-22 11:20:00,59.96,60.02,59.95,59.95,7700.0,44.2068,44.251,44.1994,44.1994,7700.0
2012-03-22 11:30:00,59.97,60.03,59.97,60.01,6400.0,44.2142,44.2584,44.2142,44.2436,6400.0
2012-03-22 11:40:00,60.01,60.04,59.96,60.01,17400.0,44.2436,44.2658,44.2068,44.2436,17400.0
2012-03-22 11:50:00,60.01,60.04,60.0,60.04,7900.0,44.2436,44.2658,44.2363,44.2658,7900.0
2012-03-22 12:00:00,60.04,60.12,60.03,60.1,14100.0,44.2658,44.3247,44.2584,44.31,14100.0
2012-03-22 12:10:00,60.09,60.1,60.0,60.04,12400.0,44.3026,44.31,44.2363,44.2658,12400.0
2012-03-22 12:20:00,60.04,60.06,60.04,60.06,4700.0,44.2658,44.2805,44.2658,44.2805,4700.0
2012-03-22 12:30:00,60.06,60.09,60.04,60.08,6100.0,44.2805,44.3026,44.2658,44.2953,6100.0
2012-03-22 12:40:00,60.08,60.09,60.06,60.07,4700.0,44.2953,44.3026,44.2805,44.2879,4700.0
2012-03-22 12:50:00,60.07,60.14,60.07,60.11,5400.0,44.2879,44.3395,44.2879,44.3174,5400.0
2012-03-22 13:00:00,60.1,60.11,60.09,60.11,5600.0,44.31,44.3174,44.3026,44.3174,5600.0
2012-03-22 13:10:00,60.12,60.2,60.11,60.18,8500.0,44.3247,44.3837,44.3174,44.369,8500.0
2012-03-22 13:20:00,60.18,60.26,60.18,60.24,10900.0,44.369,44.428,44.369,44.4132,10900.0
2012-03-22 13:30:00,60.25,60.27,60.23,60.26,7300.0,44.4206,44.4353,44.4058,44.428,7300.0
2012-03-22 13:40:00,60.27,60.34,60.27,60.33,18200.0,44.4353,44.4869,44.4353,44.4796,18200.0
2012-03-22 13:50:00,60.32,60.36,60.31,60.33,10700.0,44.4722,44.5017,44.4648,44.4796,10700.0
2012-03-22 14:00:00,60.33,60.33,60.29,60.31,9300.0,44.4796,44.4796,44.4501,44.4648,9300.0
2012-03-22 14:10:00,60.31,60.32,60.29,60.3,9300.0,44.4648,44.4722,44.4501,44.4575,9300.0
2012-03-22 14:20:00,60.31,60.37,60.3,60.37,8800.0,44.4648,44.5091,44.4575,44.5091,8800.0
2012-03-22 14:30:00,60.37,60.38,60.34,60.34,5500.0,44.5091,44.5164,44.4869,44.4869,5500.0
2012-03-22 14:40:00,60.33,60.37,60.32,60.37,15600.0,44.4796,44.5091,44.4722,44.5091,15600.0
2012-03-22 14:50:00,60.37,60.42,60.37,60.42,13000.0,44.5091,44.5459,44.5091,44.5459,13000.0
2012-03-22 15:00:00,60.41,60.43,60.39,60.41,25800.0,44.5386,44.5533,44.5238,44.5386,25800.0
2012-03-22 15:10:00,60.41,60.43,60.38,60.4,32000.0,44.5386,44.5533,44.5164,44.5312,32000.0
2012-03-22 15:20:00,60.4,60.44,60.38,60.42,15500.0,44.5312,44.5607,44.5164,44.5459,15500.0
2012-03-22 15:30:00,60.41,60.46,60.39,60.46,17900.0,44.5386,44.5754,44.5238,44.5754,17900.0
2012-03-22 15:40:00,60.46,60.5,60.43,60.47,27900.0,44.5754,44.6049,44.5533,44.5828,27900.0
2012-03-22 15:50:00,60.47,60.49,60.42,60.42,42100.0,44.5828,44.5975,44.5459,44.5459,42100.0
2012-03-23 09:30:00,60.31,60.44,60.28,60.36,13500.0,44.4648,44.5607,44.4427,44.5017,13500.0
2012-03-23 09:40:00,60.35,60.45,60.3,60.4,16400.0,44.4943,44.568,44.4575,44.5312,16400.0
2012-03-23 09:50:00,60.36,60.43,60.35,60.42,9400.0,44.5017,44.5533,44.4943,44.5459,9400.0
2012-03-23 10:00:00,60.4,60.45,60.33,60.41,22500.0,44.5312,44.568,44.4796,44.5386,22500.0
2012-03-23 10:10:00,60.42,60.44,60.36,60.43,11900.0,44.5459,44.5607,44.5017,44.5533,11900.0
2012-03-23 10:20:00,60.43,60.43,60.36,60.38,10700.0,44.5533,44.5533,44.5017,44.5164,10700.0
2012-03-23 10:30:00,60.38,60.42,60.36,60.41,6300.0,44.5164,44.5459,44.5017,44.5386,6300.0
2012-03-23 10:40:00,60.42,60.47,60.41,60.45,12200.0,44.5459,44.5828,44.5386,44.568,12200.0
2012-03-23 10:50:00,60.44,60.53,60.43,60.52,27500.0,44.5607,44.627,44.5533,44.6197,27500.0
2012-03-23 11:00:00,60.52,60.52,60.48,60.51,5400.0,44.6197,44.6197,44.5902,44.6123,5400.0
2012-03-23 11:10:00,60.52,60.57,60.48,60.56,8200.0,44.6197,44.6565,44.5902,44.6491,8200.0
2012-03-23 11:20:00,60.55,60.57,60.54,60.56,5900.0,44.6418,44.6565,44.6344,44.6491,5900.0
2012-03-23 11:30:00,60.57,60.58,60.53,60.56,10700.0,44.6565,44.6639,44.627,44.6491,10700.0
2012-03-23 11:40:00,60.56,60.57,60.56,60.57,4600.0,44.6491,44.6565,44.6491,44.6565,4600.0
2012-03-23 11:50:00,60.57,60.58,60.56,60.58,11800.0,44.6565,44.6639,44.6491,44.6639,11800.0
2012-03-23 12:00:00,60.57,60.58,60.54,60.56,9900.0,44.6565,44.6639,44.6344,44.6491,9900.0
2012-03-23 12:10:00,60.55,60.56,60.53,60.53,10400.0,44.6418,44.6491,44.627,44.627,10400.0
2012-03-23 12:20:00,60.54,60.55,60.53,60.54,3900.0,44.6344,44.6418,44.627,44.6344,3900.0
2012-03-23 12:30:00,60.55,60.55,60.53,60.55,8900.0,44.6418,44.6418,44.627,44.6418,8900.0
2012-03-23 12:40:00,60.55,60.56,60.54,60.55,9200.0,44.6418,44.6491,44.6344,44.6418,9200.0
2012-03-23 12:50:00,60.55,60.62,60.54,60.62,11400.0,44.6418,44.6934,44.6344,44.6934,11400.0
2012-03-23 13:00:00,60.62,60.67,60.62,60.65,11900.0,44.6934,44.7302,44.6934,44.7155,11900.0
2012-03-23 13:10:00,60.66,60.67,60.59,60.67,17600.0,44.7229,44.7302,44.6713,44.7302,17600.0
2012-03-23 13:20:00,60.69,60.69,60.58,60.62,19600.0,44.745,44.745,44.6639,44.6934,19600.0
2012-03-23 13:30:00,60.63,60.66,60.57,60.57,11700.0,44.7008,44.7229,44.6565,44.6565,11700.0
2012-03-23 13:40:00,60.58,60.61,60.58,60.61,2700.0,44.6639,44.686,44.6639,44.686,2700.0
2012-03-23 13:50:00,60.59,60.62,60.58,60.58,9500.0,44.6713,44.6934,44.6639,44.6639,9500.0
2012-03-23 14:00:00,60.58,60.6,60.56,60.56,11800.0,44.6639,44.6786,44.6491,44.6491,11800.0
2012-03-23 14:10:00,60.54,60.61,60.54,60.59,10900.0,44.6344,44.686,44.6344,44.6713,10900.0
2012-03-23 14:20:00,60.59,60.6,60.58,60.59,3900.0,44.6713,44.6786,44.6639,44.6713,3900.0
2012-03-23 14:30:00,60.58,60.58,60.55,60.56,8500.0,44.6639,44.6639,44.6418,44.6491,8500.0
2012-03-23 14:40:00,60.56,60.57,60.53,60.56,10400.0,44.6491,44.6565,44.627,44.6491,10400.0
2012-03-23 14:50:00,60.55,60.61,60.54,60.56,13800.0,44.6418,44.686,44.6344,44.6491,13800.0
2012-03-23 15:00:00,60.55,60.56,60.53,60.53,5400.0,44.6418,44.6491,44.627,44.627,5400.0
2012-03-23 15:10:00,60.52,60.54,60.51,60.54,9300.0,44.6197,44.6344,44.6123,44.6344,9300.0
2012-03-23 15:20:00,60.53,60.56,60.52,60.55,12200.0,44.627,44.6491,44.6197,44.6418,12200.0
2012-03-23 15:30:00,60.55,60.6,60.54,60.6,21300.0,44.6418,44.6786,44.6344,44.6786,21300.0
2012-03-23 15:40:00,60.59,60.61,60.51,60.51,31200.0,44.6713,44.686,44.6123,44.6123,31200.0
2012-03-23 15:50:00,60.52,60.58,60.51,60.55,58900.0,44.6197,44.6639,44.6123,44.6418,58900.0
2012-03-26 09:30:00,60.69,61.07,60.69,61.02,29000.0,44.745,45.0252,44.745,44.9883,29000.0
2012-03-26 09:40:00,61.03,61.07,60.95,61.04,22200.0,44.9957,45.0252,44.9367,45.003,22200.0
2012-03-26 09:50:00,61.04,61.18,61.02,61.03,22400.0,45.003,45.1063,44.9883,44.9957,22400.0
2012-03-26 10:00:00,61.03,61.26,60.97,61.21,35100.0,44.9957,45.1652,44.9514,45.1284,35100.0
2012-03-26 10:10:00,61.22,61.24,61.11,61.11,14100.0,45.1357,45.1505,45.0546,45.0546,14100.0
2012-03-26 10:20:00,61.09,61.15,61.05,61.05,8100.0,45.0399,45.0841,45.0104,45.0104,8100.0
2012-03-26 10:30:00,61.06,61.19,61.03,61.13,42300.0,45.0178,45.1136,44.9957,45.0694,42300.0
2012-03-26 10:40:00,61.13,61.13,60.97,61.04,33300.0,45.0694,45.0694,44.9514,45.003,33300.0
2012-03-26 10:50:00,61.04,61.13,61.02,61.1,24100.0,45.003,45.0694,44.9883,45.0473,24100.0
2012-03-26 11:00:00,61.1,61.11,61.09,61.11,7800.0,45.0473,45.0546,45.0399,45.0546,7800.0
2012-03-26 11:10:00,61.11,61.12,61.08,61.11,11900.0,45.0546,45.062,45.0325,45.0546,11900.0
2012-03-26 11:20:00,61.1,61.11,61.09,61.1,10900.0,45.0473,45.0546,45.0399,45.0473,10900.0
2012-03-26 11:30:00,61.1,61.14,61.07,61.13,19800.0,45.0473,45.0768,45.0252,45.0694,19800.0
2012-03-26 11:40:00,61.13,61.13,61.1,61.12,17800.0,45.0694,45.0694,45.0473,45.062,17800.0
2012-03-26 11:50:00,61.11,61.12,61.1,61.1,16200.0,45.0546,45.062,45.0473,45.0473,16200.0
2012-03-26 12:00:00,61.1,61.11,61.1,61.1,4000.0,45.0473,45.0546,45.0473,45.0473,4000.0
2012-03-26 12:10:00,61.1,61.12,61.09,61.1,13100.0,45.0473,45.062,45.0399,45.0473,13100.0
2012-03-26 12:20:00,61.11,61.15,61.09,61.12,19200.0,45.0546,45.0841,45.0399,45.062,19200.0
2012-03-26 12:30:00,61.11,61.11,61.1,61.1,3200.0,45.0546,45.0546,45.0473,45.0473,3200.0
2012-03-26 12:40:00,61.11,61.12,61.1,61.1,10200.0,45.0546,45.062,45.0473,45.0473,10200.0
2012-03-26 12:50:00,61.1,61.1,61.09,61.09,16100.0,45.0473,45.0473,45.0399,45.0399,16100.0
2012-03-26 13:00:00,61.09,61.13,61.06,61.13,19700.0,45.0399,45.0694,45.0178,45.0694,19700.0
2012-03-26 13:10:00,61.12,61.13,61.09,61.09,4900.0,45.062,45.0694,45.0399,45.0399,4900.0
2012-03-26 13:20:00,61.09,61.1,61.08,61.08,8900.0,45.0399,45.0473,45.0325,45.0325,8900.0
2012-03-26 13:30:00,61.07,61.08,61.04,61.04,16200.0,45.0252,45.0325,45.003,45.003,16200.0
2012-03-26 13:40:00,61.04,61.04,60.96,60.96,14300.0,45.003,45.003,44.9441,44.9441,14300.0
2012-03-26 13:50:00,60.97,61.08,60.96,61.01,31200.0,44.9514,45.0325,44.9441,44.9809,31200.0
2012-03-26 14:00:00,61.02,61.09,60.98,61.04,28200.0,44.9883,45.0399,44.9588,45.003,28200.0
2012-03-26 14:10:00,61.04,61.04,60.99,60.99,7700.0,45.003,45.003,44.9662,44.9662,7700.0
2012-03-26 14:20:00,61.0,61.06,60.99,61.03,10000.0,44.9735,45.0178,44.9662,44.9957,10000.0
2012-03-26 14:30:00,61.03,61.03,61.0,61.02,8400.0,44.9957,44.9957,44.9735,44.9883,8400.0
2012-03-26 14:40:00,61.02,61.05,60.99,61.01,9300.0,44.9883,45.0104,44.9662,44.9809,9300.0
2012-03-26 14:50:00,61.02,61.1,60.98,61.07,27300.0,44.9883,45.0473,44.9588,45.0252,27300.0
2012-03-26 15:00:00,61.07,61.16,61.05,61.14,13200.0,45.0252,45.0915,45.0104,45.0768,13200.0
2012-03-26 15:10:00,61.14,61.17,61.13,61.16,15000.0,45.0768,45.0989,45.0694,45.0915,15000.0
2012-03-26 15:20:00,61.15,61.17,61.13,61.16,14200.0,45.0841,45.0989,45.0694,45.0915,14200.0
2012-03-26 15:30:00,61.16,61.16,61.11,61.13,35000.0,45.0915,45.0915,45.0546,45.0694,35000.0
2012-03-26 15:40:00,61.13,61.32,61.13,61.32,103100.0,45.0694,45.2095,45.0694,45.2095,103100.0
2012-03-26 15:50:00,61.31,61.32,61.21,61.22,70700.0,45.2021,45.2095,45.1284,45.1357,70700.0
2012-03-27 09:30:00,61.36,61.48,61.27,61.46,26200.0,45.239,45.3274,45.1726,45.3127,26200.0
2012-03-27 09:40:00,61.45,61.45,61.34,61.39,12300.0,45.3053,45.3053,45.2242,45.2611,12300.0
2012-03-27 09:50:00,61.37,61.42,61.34,61.38,9500.0,45.2463,45.2832,45.2242,45.2537,9500.0
2012-03-27 10:00:00,61.37,61.37,61.21,61.29,14100.0,45.2463,45.2463,45.1284,45.1874,14100.0
2012-03-27 10:10:00,61.28,61.33,61.24,61.26,13900.0,45.18,45.2168,45.1505,45.1652,13900.0
2012-03-27 10:20:00,61.26,61.27,61.19,61.25,19500.0,45.1652,45.1726,45.1136,45.1579,19500.0
2012-03-27 10:30:00,61.25,61.28,61.18,61.18,12300.0,45.1579,45.18,45.1063,45.1063,12300.0
2012-03-27 10:40:00,61.19,61.27,61.18,61.25,10000.0,45.1136,45.1726,45.1063,45.1579,10000.0
2012-03-27 10:50:00,61.25,61.27,61.18,61.24,13500.0,45.1579,45.1726,45.1063,45.1505,13500.0
2012-03-27 11:00:00,61.23,61.29,61.23,61.29,7500.0,45.1431,45.1874,45.1431,45.1874,7500.0
2012-03-27 11:10:00,61.3,61.32,61.27,61.31,8000.0,45.1947,45.2095,45.1726,45.2021,8000.0
2012-03-27 11:20:00,61.31,61.39,61.31,61.35,14700.0,45.2021,45.2611,45.2021,45.2316,14700.0
2012-03-27 11:30:00,61.35,61.39,61.33,61.38,13300.0,45.2316,45.2611,45.2168,45.2537,13300.0
2012-03-27 11:40:00,61.37,61.39,61.36,61.37,4300.0,45.2463,45.2611,45.239,45.2463,4300.0
2012-03-27 11:50:00,61.37,61.41,61.34,61.39,9900.0,45.2463,45.2758,45.2242,45.2611,9900.0
2012-03-27 12:00:00,61.4,61.43,61.38,61.41,7900.0,45.2685,45.2906,45.2537,45.2758,7900.0
2012-03-27 12:10:00,61.41,61.42,61.37,61.37,4300.0,45.2758,45.2832,45.2463,45.2463,4300.0
2012-03-27 12:20:00,61.37,61.37,61.32,61.33,4700.0,45.2463,45.2463,45.2095,45.2168,4700.0
2012-03-27 12:30:00,61.33,61.35,61.32,61.32,3800.0,45.2168,45.2316,45.2095,45.2095,3800.0
2012-03-27 12:40:00,61.33,61.33,61.29,61.3,4300.0,45.2168,45.2168,45.1874,45.1947,4300.0
2012-03-27 12:50:00,61.29,61.3,61.26,61.3,6400.0,45.1874,45.1947,45.1652,45.1947,6400.0
2012-03-27 13:00:00,61.31,61.38,61.31,61.38,5600.0,45.2021,45.2537,45.2021,45.2537,5600.0
2012-03-27 13:10:00,61.37,61.37,61.33,61.33,4500.0,45.2463,45.2463,45.2168,45.2168,4500.0
2012-03-27 13:20:00,61.34,61.37,61.33,61.37,2800.0,45.2242,45.2463,45.2168,45.2463,2800.0
2012-03-27 13:30:00,61.37,61.4,61.36,61.4,4500.0,45.2463,45.2685,45.239,45.2685,4500.0
2012-03-27 13:40:00,61.4,61.42,61.39,61.39,7700.0,45.2685,45.2832,45.2611,45.2611,7700.0
2012-03-27 13:50:00,61.4,61.43,61.38,61.41,10900.0,45.2685,45.2906,45.2537,45.2758,10900.0
2012-03-27 14:00:00,61.4,61.4,61.33,61.33,7200.0,45.2685,45.2685,45.2168,45.2168,7200.0
2012-03-27 14:10:00,61.33,61.35,61.26,61.27,19100.0,45.2168,45.2316,45.1652,45.1726,19100.0
2012-03-27 14:20:00,61.26,61.27,61.25,61.27,6500.0,45.1652,45.1726,45.1579,45.1726,6500.0
2012-03-27 14:30:00,61.27,61.28,61.21,61.22,17700.0,45.1726,45.18,45.1284,45.1357,17700.0
2012-03-27 14:40:00,61.23,61.25,61.23,61.25,7700.0,45.1431,45.1579,45.1431,45.1579,7700.0
2012-03-27 14:50:00,61.25,61.27,61.23,61.23,7000.0,45.1579,45.1726,45.1431,45.1431,7000.0
2012-03-27 15:00:00,61.23,61.27,61.21,61.25,50000.0,45.1431,45.1726,45.1284,45.1579,50000.0
2012-03-27 15:10:00,61.24,61.25,61.17,61.2,16500.0,45.1505,45.1579,45.0989,45.121,16500.0
2012-03-27 15:20:00,61.21,61.28,61.18,61.27,19400.0,45.1284,45.18,45.1063,45.1726,19400.0
2012-03-27 15:30:00,61.27,61.33,61.27,61.32,18100.0,45.1726,45.2168,45.1726,45.2095,18100.0
2012-03-27 15:40:00,61.31,61.34,61.28,61.32,31800.0,45.2021,45.2242,45.18,45.2095,31800.0
2012-03-27 15:50:00,61.32,61.33,61.27,61.32,65900.0,45.2095,45.2168,45.1726,45.2095,65900.0
2012-03-28 09:30:00,61.26,61.26,61.01,61.15,17000.0,45.1652,45.1652,44.9809,45.0841,17000.0
2012-03-28 09:40:00,61.18,61.18,61.03,61.05,19800.0,45.1063,45.1063,44.9957,45.0104,19800.0
2012-03-28 09:50:00,61.05,61.1,61.01,61.1,26200.0,45.0104,45.0473,44.9809,45.0473,26200.0
2012-03-28 10:00:00,61.12,61.16,61.06,61.12,17100.0,45.062,45.0915,45.0178,45.062,17100.0
2012-03-28 10:10:00,61.12,61.2,61.1,61.16,18300.0,45.062,45.121,45.0473,45.0915,18300.0
2012-03-28 10:20:00,61.15,61.28,61.15,61.21,9700.0,45.0841,45.18,45.0841,45.1284,9700.0
2012-03-28 10:30:00,61.2,61.25,61.16,61.19,7200.0,45.121,45.1579,45.0915,45.1136,7200.0
2012-03-28 10:40:00,61.2,61.21,61.11,61.12,12500.0,45.121,45.1284,45.0546,45.062,12500.0
2012-03-28 10:50:00,61.14,61.19,61.11,61.17,6200.0,45.0768,45.1136,45.0546,45.0989,6200.0
2012-03-28 11:00:00,61.16,61.16,61.06,61.09,13000.0,45.0915,45.0915,45.0178,45.0399,13000.0
2012-03-28 11:10:00,61.09,61.09,61.05,61.05,9000.0,45.0399,45.0399,45.0104,45.0104,9000.0
2012-03-28 11:20:00,61.06,61.06,61.01,61.03,9400.0,45.0178,45.0178,44.9809,44.9957,9400.0
2012-03-28 11:30:00,61.04,61.04,60.96,60.97,8500.0,45.003,45.003,44.9441,44.9514,8500.0
2012-03-28 11:40:00,60.97,60.98,60.92,60.92,5500.0,44.9514,44.9588,44.9146,44.9146,5500.0
2012-03-28 11:50:00,60.91,60.93,60.81,60.82,11500.0,44.9072,44.9219,44.8335,44.8408,11500.0
2012-03-28 12:00:00,60.83,60.86,60.81,60.85,5800.0,44.8482,44.8703,44.8335,44.863,5800.0
2012-03-28 12:10:00,60.86,60.97,60.85,60.95,5200.0,44.8703,44.9514,44.863,44.9367,5200.0
2012-03-28 12:20:00,60.95,60.95,60.88,60.89,4600.0,44.9367,44.9367,44.8851,44.8924,4600.0
2012-03-28 12:30:00,60.88,60.9,60.82,60.83,9300.0,44.8851,44.8998,44.8408,44.8482,9300.0
2012-03-28 12:40:00,60.85,60.89,60.84,60.89,7200.0,44.863,44.8924,44.8556,44.8924,7200.0
2012-03-28 12:50:00,60.89,60.91,60.87,60.91,5000.0,44.8924,44.9072,44.8777,44.9072,5000.0
2012-03-28 13:00:00,60.91,60.92,60.86,60.88,7200.0,44.9072,44.9146,44.8703,44.8851,7200.0
2012-03-28 13:10:00,60.87,60.88,60.84,60.85,6000.0,44.8777,44.8851,44.8556,44.863,6000.0
2012-03-28 13:20:00,60.85,60.86,60.82,60.86,4600.0,44.863,44.8703,44.8408,44.8703,4600.0
2012-03-28 13:30:00,60.86,60.86,60.82,60.85,4300.0,44.8703,44.8703,44.8408,44.863,4300.0
2012-03-28 13:40:00,60.89,60.89,60.82,60.83,4200.0,44.8924,44.8924,44.8408,44.8482,4200.0
2012-03-28 13:50:00,60.84,60.86,60.82,60.85,6100.0,44.8556,44.8703,44.8408,44.863,6100.0
2012-03-28 14:00:00,60.86,60.86,60.76,60.77,10200.0,44.8703,44.8703,44.7966,44.804,10200.0
2012-03-28 14:10:00,60.77,60.81,60.76,60.77,6600.0,44.804,44.8335,44.7966,44.804,6600.0
2012-03-28 14:20:00,60.77,60.81,60.75,60.81,20800.0,44.804,44.8335,44.7892,44.8335,20800.0
2012-03-28 14:30:00,60.82,60.83,60.81,60.81,8000.0,44.8408,44.8482,44.8335,44.8335,8000.0
2012-03-28 14:40:00,60.8,60.86,60.8,60.86,5100.0,44.8261,44.8703,44.8261,44.8703,5100.0
2012-03-28 14:50:00,60.85,60.87,60.84,60.86,9600.0,44.863,44.8777,44.8556,44.8703,9600.0
2012-03-28 15:00:00,60.87,60.88,60.83,60.87,40800.0,44.8777,44.8851,44.8482,44.8777,40800.0
2012-03-28 15:10:00,60.87,60.87,60.82,60.82,7700.0,44.8777,44.8777,44.8408,44.8408,7700.0
2012-03-28 15:20:00,60.83,60.83,60.8,60.83,11500.0,44.8482,44.8482,44.8261,44.8482,11500.0
2012-03-28 15:30:00,60.82,60.85,60.78,60.81,21400.0,44.8408,44.863,44.8113,44.8335,21400.0
2012-03-28 15:40:00,60.82,60.9,60.82,60.85,25800.0,44.8408,44.8998,44.8408,44.863,25800.0
2012-03-28 15:50:00,60.85,60.91,60.85,60.9,41200.0,44.863,44.9072,44.863,44.8998,41200.0
2012-03-29 09:30:00,60.83,60.87,60.58,60.58,16400.0,44.8482,44.8777,44.6639,44.6639,16400.0
2012-03-29 09:40:00,60.59,60.71,60.59,60.64,11900.0,44.6713,44.7597,44.6713,44.7081,11900.0
2012-03-29 09:50:00,60.65,60.65,60.6,60.63,19500.0,44.7155,44.7155,44.6786,44.7008,19500.0
2012-03-29 10:00:00,60.64,60.73,60.61,60.62,12100.0,44.7081,44.7745,44.686,44.6934,12100.0
2012-03-29 10:10:00,60.61,60.66,60.55,60.55,21800.0,44.686,44.7229,44.6418,44.6418,21800.0
2012-03-29 10:20:00,60.56,60.63,60.54,60.54,8700.0,44.6491,44.7008,44.6344,44.6344,8700.0
2012-03-29 10:30:00,60.52,60.56,60.5,60.54,9700.0,44.6197,44.6491,44.6049,44.6344,9700.0
2012-03-29 10:40:00,60.54,60.65,60.54,60.64,16600.0,44.6344,44.7155,44.6344,44.7081,16600.0
2012-03-29 10:50:00,60.63,60.74,60.63,60.71,8000.0,44.7008,44.7819,44.7008,44.7597,8000.0
2012-03-29 11:00:00,60.72,60.78,60.69,60.73,10100.0,44.7671,44.8113,44.745,44.7745,10100.0
2012-03-29 11:10:00,60.75,60.95,60.75,60.88,56000.0,44.7892,44.9367,44.7892,44.8851,56000.0
2012-03-29 11:20:00,60.88,60.93,60.76,60.76,13800.0,44.8851,44.9219,44.7966,44.7966,13800.0
2012-03-29 11:30:00,60.76,60.86,60.75,60.85,17300.0,44.7966,44.8703,44.7892,44.863,17300.0
2012-03-29 11:40:00,60.85,60.88,60.83,60.88,7800.0,44.863,44.8851,44.8482,44.8851,7800.0
2012-03-29 11:50:00,60.87,60.88,60.8,60.88,9000.0,44.8777,44.8851,44.8261,44.8851,9000.0
2012-03-29 12:00:00,60.89,61.04,60.89,61.03,16900.0,44.8924,45.003,44.8924,44.9957,16900.0
2012-03-29 12:10:00,61.03,61.07,61.02,61.03,13700.0,44.9957,45.0252,44.9883,44.9957,13700.0
2012-03-29 12:20:00,61.02,61.11,61.02,61.07,14400.0,44.9883,45.0546,44.9883,45.0252,14400.0
2012-03-29 12:30:00,61.07,61.1,61.06,61.09,15400.0,45.0252,45.0473,45.0178,45.0399,15400.0
2012-03-29 12:40:00,61.1,61.1,61.05,61.07,9500.0,45.0473,45.0473,45.0104,45.0252,9500.0
2012-03-29 12:50:00,61.05,61.07,61.02,61.04,16200.0,45.0104,45.0252,44.9883,45.003,16200.0
2012-03-29 13:00:00,61.03,61.07,61.01,61.04,26200.0,44.9957,45.0252,44.9809,45.003,26200.0
2012-03-29 13:10:00,61.05,61.06,61.0,61.0,6700.0,45.0104,45.0178,44.9735,44.9735,6700.0
2012-03-29 13:20:00,61.0,61.03,60.98,61.01,13700.0,44.9735,44.9957,44.9588,44.9809,13700.0
2012-03-29 13:30:00,61.0,61.05,61.0,61.02,12900.0,44.9735,45.0104,44.9735,44.9883,12900.0
2012-03-29 13:40:00,61.02,61.07,61.02,61.05,13600.0,44.9883,45.0252,44.9883,45.0104,13600.0
2012-03-29 13:50:00,61.05,61.13,61.05,61.1,18400.0,45.0104,45.0694,45.0104,45.0473,18400.0
2012-03-29 14:00:00,61.1,61.15,61.09,61.15,16900.0,45.0473,45.0841,45.0399,45.0841,16900.0
2012-03-29 14:10:00,61.15,61.18,61.14,61.18,6700.0,45.0841,45.1063,45.0768,45.1063,6700.0
2012-03-29 14:20:00,61.18,61.2,61.11,61.15,20200.0,45.1063,45.121,45.0546,45.0841,20200.0
2012-03-29 14:30:00,61.16,61.16,61.12,61.14,17200.0,45.0915,45.0915,45.062,45.0768,17200.0
2012-03-29 14:40:00,61.13,61.16,61.13,61.14,11700.0,45.0694,45.0915,45.0694,45.0768,11700.0
2012-03-29 14:50:00,61.14,61.18,61.14,61.16,13800.0,45.0768,45.1063,45.0768,45.0915,13800.0
2012-03-29 15:00:00,61.15,61.2,61.14,61.2,13400.0,45.0841,45.121,45.0768,45.121,13400.0
2012-03-29 15:10:00,61.2,61.28,61.2,61.25,17500.0,45.121,45.18,45.121,45.1579,17500.0
2012-03-29 15:20:00,61.24,61.25,61.17,61.2,21200.0,45.1505,45.1579,45.0989,45.121,21200.0
2012-03-29 15:30:00,61.2,61.22,61.15,61.15,40000.0,45.121,45.1357,45.0841,45.0841,40000.0
2012-03-29 15:40:00,61.15,61.24,61.14,61.18,42300.0,45.0841,45.1505,45.0768,45.1063,42300.0
2012-03-29 15:50:00,61.18,61.26,61.15,61.15,120600.0,45.1063,45.1652,45.0841,45.0841,120600.0
2012-03-30 09:30:00,61.36,61.44,61.28,61.39,17600.0,45.239,45.2979,45.18,45.2611,17600.0
2012-03-30 09:40:00,61.41,61.41,61.3,61.36,19200.0,45.2758,45.2758,45.1947,45.239,19200.0
2012-03-30 09:50:00,61.37,61.39,61.21,61.23,20700.0,45.2463,45.2611,45.1284,45.1431,20700.0
2012-03-30 10:00:00,61.25,61.3,61.18,61.28,17400.0,45.1579,45.1947,45.1063,45.18,17400.0
2012-03-30 10:10:00,61.28,61.32,61.21,61.29,28700.0,45.18,45.2095,45.1284,45.1874,28700.0
2012-03-30 10:20:00,61.28,61.36,61.18,61.33,22000.0,45.18,45.239,45.1063,45.2168,22000.0
2012-03-30 10:30:00,61.33,61.33,61.2,61.21,12100.0,45.2168,45.2168,45.121,45.1284,12100.0
2012-03-30 10:40:00,61.23,61.23,61.15,61.16,13100.0,45.1431,45.1431,45.0841,45.0915,13100.0
2012-03-30 10:50:00,61.15,61.16,61.1,61.1,17000.0,45.0841,45.0915,45.0473,45.0473,17000.0
2012-03-30 11:00:00,61.09,61.18,61.09,61.18,14300.0,45.0399,45.1063,45.0399,45.1063,14300.0
2012-03-30 11:10:00,61.17,61.21,61.15,61.2,20800.0,45.0989,45.1284,45.0841,45.121,20800.0
2012-03-30 11:20:00,61.19,61.21,61.14,61.19,31000.0,45.1136,45.1284,45.0768,45.1136,31000.0
2012-03-30 11:30:00,61.19,61.33,61.19,61.33,14200.0,45.1136,45.2168,45.1136,45.2168,14200.0
2012-03-30 11:40:00,61.33,61.34,61.3,61.33,9800.0,45.2168,45.2242,45.1947,45.2168,9800.0
2012-03-30 11:50:00,61.31,61.34,61.3,61.31,6700.0,45.2021,45.2242,45.1947,45.2021,6700.0
2012-03-30 12:00:00,61.3,61.34,61.29,61.33,13600.0,45.1947,45.2242,45.1874,45.2168,13600.0
2012-03-30 12:10:00,61.33,61.36,61.32,61.36,12100.0,45.2168,45.239,45.2095,45.239,12100.0
2012-03-30 12:20:00,61.37,61.42,61.36,61.42,14100.0,45.2463,45.2832,45.239,45.2832,14100.0
2012-03-30 12:30:00,61.42,61.47,61.42,61.46,10600.0,45.2832,45.3201,45.2832,45.3127,10600.0
2012-03-30 12:40:00,61.47,61.48,61.46,61.47,6000.0,45.3201,45.3274,45.3127,45.3201,6000.0
2012-03-30 12:50:00,61.46,61.48,61.45,61.47,17000.0,45.3127,45.3274,45.3053,45.3201,17000.0
2012-03-30 13:00:00,61.47,61.49,61.46,61.48,12700.0,45.3201,45.3348,45.3127,45.3274,12700.0
2012-03-30 13:10:00,61.49,61.5,61.44,61.45,11800.0,45.3348,45.3422,45.2979,45.3053,11800.0
2012-03-30 13:20:00,61.45,61.46,61.41,61.41,8600.0,45.3053,45.3127,45.2758,45.2758,8600.0
2012-03-30 13:30:00,61.42,61.44,61.41,61.44,4300.0,45.2832,45.2979,45.2758,45.2979,4300.0
2012-03-30 13:40:00,61.43,61.5,61.43,61.5,13500.0,45.2906,45.3422,45.2906,45.3422,13500.0
2012-03-30 13:50:00,61.5,61.51,61.49,61.5,10400.0,45.3422,45.3496,45.3348,45.3422,10400.0
2012-03-30 14:00:00,61.5,61.54,61.49,61.52,26300.0,45.3422,45.3717,45.3348,45.3569,26300.0
2012-03-30 14:10:00,61.52,61.55,61.52,61.54,14300.0,45.3569,45.379,45.3569,45.3717,14300.0
2012-03-30 14:20:00,61.54,61.55,61.52,61.54,11800.0,45.3717,45.379,45.3569,45.3717,11800.0
2012-03-30 14:30:00,61.54,61.55,61.53,61.55,10800.0,45.3717,45.379,45.3643,45.379,10800.0
2012-03-30 14:40:00,61.55,61.55,61.53,61.55,11900.0,45.379,45.379,45.3643,45.379,11900.0
2012-03-30 14:50:00,61.55,61.55,61.5,61.52,26100.0,45.379,45.379,45.3422,45.3569,26100.0
2012-03-30 15:00:00,61.53,61.54,61.5,61.54,17900.0,45.3643,45.3717,45.3422,45.3717,17900.0
2012-03-30 15:10:00,61.54,61.55,61.52,61.53,21700.0,45.3717,45.379,45.3569,45.3643,21700.0
2012-03-30 15:20:00,61.54,61.6,61.51,61.54,53600.0,45.3717,45.4159,45.3496,45.3717,53600.0
2012-03-30 15:30:00,61.53,61.53,61.42,61.42,41300.0,45.3643,45.3643,45.2832,45.2832,41300.0
2012-03-30 15:40:00,61.42,61.44,61.31,61.32,41200.0,45.2832,45.2979,45.2021,45.2095,41200.0
2012-03-30 15:50:00,61.32,61.38,61.31,61.33,112100.0,45.2095,45.2537,45.2021,45.2168,112100.0
2012-04-02 09:30:00,61.33,61.34,61.19,61.34,17900.0,45.2168,45.2242,45.1136,45.2242,17900.0
2012-04-02 09:40:00,61.34,61.4,61.29,61.4,19100.0,45.2242,45.2685,45.1874,45.2685,19100.0
2012-04-02 09:50:00,61.38,61.44,61.34,61.34,37900.0,45.2537,45.2979,45.2242,45.2242,37900.0
2012-04-02 10:00:00,61.34,61.46,61.29,61.45,35700.0,45.2242,45.3127,45.1874,45.3053,35700.0
2012-04-02 10:10:00,61.45,61.51,61.44,61.49,32900.0,45.3053,45.3496,45.2979,45.3348,32900.0
2012-04-02 10:20:00,61.48,61.51,61.48,61.5,24800.0,45.3274,45.3496,45.3274,45.3422,24800.0
2012-04-02 10:30:00,61.5,61.52,61.48,61.5,15100.0,45.3422,45.3569,45.3274,45.3422,15100.0
2012-04-02 10:40:00,61.5,61.53,61.49,61.53,24200.0,45.3422,45.3643,45.3348,45.3643,24200.0
2012-04-02 10:50:00,61.52,61.55,61.49,61.5,54300.0,45.3569,45.379,45.3348,45.3422,54300.0
2012-04-02 11:00:00,61.5,61.55,61.44,61.44,81300.0,45.3422,45.379,45.2979,45.2979,81300.0
2012-04-02 11:10:00,61.44,61.54,61.43,61.5,72900.0,45.2979,45.3717,45.2906,45.3422,72900.0
2012-04-02 11:20:00,61.5,61.54,61.47,61.53,24600.0,45.3422,45.3717,45.3201,45.3643,24600.0
2012-04-02 11:30:00,61.52,61.55,61.52,61.53,18200.0,45.3569,45.379,45.3569,45.3643,18200.0
2012-04-02 11:40:00,61.53,61.59,61.51,61.52,161800.0,45.3643,45.4085,45.3496,45.3569,161800.0
2012-04-02 11:50:00,61.52,61.61,61.52,61.61,22800.0,45.3569,45.4233,45.3569,45.4233,22800.0
2012-04-02 12:00:00,61.61,61.78,61.61,61.78,22900.0,45.4233,45.5486,45.4233,45.5486,22900.0
2012-04-02 12:10:00,61.78,61.91,61.77,61.91,25400.0,45.5486,45.6445,45.5412,45.6445,25400.0
2012-04-02 12:20:00,61.9,62.06,61.89,62.05,155100.0,45.6371,45.7551,45.6297,45.7477,155100.0
2012-04-02 12:30:00,62.05,62.05,61.98,61.99,14200.0,45.7477,45.7477,45.6961,45.7034,14200.0
2012-04-02 12:40:00,61.99,62.03,61.98,62.03,10800.0,45.7034,45.7329,45.6961,45.7329,10800.0
2012-04-02 12:50:00,62.02,62.05,61.99,62.02,11600.0,45.7256,45.7477,45.7034,45.7256,11600.0
2012-04-02 13:00:00,62.01,62.01,61.94,61.95,11800.0,45.7182,45.7182,45.6666,45.674,11800.0
2012-04-02 13:10:00,61.95,61.96,61.84,61.89,19500.0,45.674,45.6813,45.5929,45.6297,19500.0
2012-04-02 13:20:00,61.9,61.91,61.86,61.87,7700.0,45.6371,45.6445,45.6076,45.615,7700.0
2012-04-02 13:30:00,61.87,61.92,61.84,61.85,7300.0,45.615,45.6518,45.5929,45.6002,7300.0
2012-04-02 13:40:00,61.84,61.84,61.79,61.82,22800.0,45.5929,45.5929,45.556,45.5781,22800.0
2012-04-02 13:50:00,61.82,61.87,61.82,61.86,9300.0,45.5781,45.615,45.5781,45.6076,9300.0
2012-04-02 14:00:00,61.85,61.87,61.85,61.85,7600.0,45.6002,45.615,45.6002,45.6002,7600.0
2012-04-02 14:10:00,61.85,61.86,61.85,61.85,4600.0,45.6002,45.6076,45.6002,45.6002,4600.0
2012-04-02 14:20:00,61.85,61.86,61.85,61.85,4300.0,45.6002,45.6076,45.6002,45.6002,4300.0
2012-04-02 14:30:00,61.85,61.86,61.8,61.8,17300.0,45.6002,45.6076,45.5634,45.5634,17300.0
2012-04-02 14:40:00,61.81,61.84,61.79,61.84,14000.0,45.5707,45.5929,45.556,45.5929,14000.0
2012-04-02 14:50:00,61.84,61.89,61.82,61.89,28700.0,45.5929,45.6297,45.5781,45.6297,28700.0
2012-04-02 15:00:00,61.9,61.91,61.89,61.9,25600.0,45.6371,45.6445,45.6297,45.6371,25600.0
2012-04-02 15:10:00,61.89,61.91,61.86,61.89,26300.0,45.6297,45.6445,45.6076,45.6297,26300.0
2012-04-02 15:20:00,61.89,61.9,61.88,61.89,30700.0,45.6297,45.6371,45.6223,45.6297,30700.0
2012-04-02 15:30:00,61.88,61.91,61.87,61.9,40700.0,45.6223,45.6445,45.615,45.6371,40700.0
2012-04-02 15:40:00,61.9,61.94,61.88,61.88,62500.0,45.6371,45.6666,45.6223,45.6223,62500.0
2012-04-02 15:50:00,61.88,61.89,61.85,61.86,74200.0,45.6223,45.6297,45.6002,45.6076,74200.0
2012-04-03 09:30:00,61.85,61.9,61.7,61.87,32100.0,45.6002,45.6371,45.4896,45.615,32100.0
2012-04-03 09:40:00,61.88,61.89,61.64,61.64,34300.0,45.6223,45.6297,45.4454,45.4454,34300.0
2012-04-03 09:50:00,61.64,61.71,61.61,61.65,19300.0,45.4454,45.497,45.4233,45.4528,19300.0
2012-04-03 10:00:00,61.65,61.9,61.65,61.85,29000.0,45.4528,45.6371,45.4528,45.6002,29000.0
2012-04-03 10:10:00,61.84,61.89,61.8,61.85,26600.0,45.5929,45.6297,45.5634,45.6002,26600.0
2012-04-03 10:20:00,61.85,61.86,61.77,61.82,26600.0,45.6002,45.6076,45.5412,45.5781,26600.0
2012-04-03 10:30:00,61.81,61.89,61.8,61.87,19800.0,45.5707,45.6297,45.5634,45.615,19800.0
2012-04-03 10:40:00,61.88,61.93,61.86,61.86,11600.0,45.6223,45.6592,45.6076,45.6076,11600.0
2012-04-03 10:50:00,61.86,61.87,61.79,61.83,16800.0,45.6076,45.615,45.556,45.5855,16800.0
2012-04-03 11:00:00,61.83,61.83,61.69,61.71,66600.0,45.5855,45.5855,45.4823,45.497,66600.0
2012-04-03 11:10:00,61.72,61.73,61.65,61.66,11300.0,45.5044,45.5118,45.4528,45.4601,11300.0
2012-04-03 11:20:00,61.65,61.67,61.59,61.62,24700.0,45.4528,45.4675,45.4085,45.4307,24700.0
2012-04-03 11:30:00,61.61,61.62,61.52,61.54,20100.0,45.4233,45.4307,45.3569,45.3717,20100.0
2012-04-03 11:40:00,61.56,61.67,61.55,61.66,11400.0,45.3864,45.4675,45.379,45.4601,11400.0
2012-04-03 11:50:00,61.67,61.67,61.57,61.59,7800.0,45.4675,45.4675,45.3938,45.4085,7800.0
2012-04-03 12:00:00,61.59,61.59,61.5,61.51,9600.0,45.4085,45.4085,45.3422,45.3496,9600.0
2012-04-03 12:10:00,61.47,61.53,61.42,61.42,31900.0,45.3201,45.3643,45.2832,45.2832,31900.0
2012-04-03 12:20:00,61.43,61.43,61.38,61.4,12300.0,45.2906,45.2906,45.2537,45.2685,12300.0
2012-04-03 12:30:00,61.4,61.4,61.3,61.3,15200.0,45.2685,45.2685,45.1947,45.1947,15200.0
2012-04-03 12:40:00,61.3,61.31,61.24,61.29,26200.0,45.1947,45.2021,45.1505,45.1874,26200.0
2012-04-03 12:50:00,61.28,61.29,61.22,61.28,25800.0,45.18,45.1874,45.1357,45.18,25800.0
2012-04-03 13:00:00,61.28,61.28,61.24,61.27,39800.0,45.18,45.18,45.1505,45.1726,39800.0
2012-04-03 13:10:00,61.25,61.34,61.25,61.28,33900.0,45.1579,45.2242,45.1579,45.18,33900.0
2012-04-03 13:20:00,61.28,61.31,61.27,61.3,16800.0,45.18,45.2021,45.1726,45.1947,16800.0
2012-04-03 13:30:00,61.29,61.36,61.29,61.35,11100.0,45.1874,45.239,45.1874,45.2316,11100.0
2012-04-03 13:40:00,61.36,61.38,61.29,61.35,77300.0,45.239,45.2537,45.1874,45.2316,77300.0
2012-04-03 13:50:00,61.35,61.46,61.34,61.41,74200.0,45.2316,45.3127,45.2242,45.2758,74200.0
2012-04-03 14:00:00,61.4,61.4,61.15,61.18,18900.0,45.2685,45.2685,45.0841,45.1063,18900.0
2012-04-03 14:10:00,61.16,61.18,61.1,61.17,21400.0,45.0915,45.1063,45.0473,45.0989,21400.0
2012-04-03 14:20:00,61.18,61.18,61.13,61.14,12400.0,45.1063,45.1063,45.0694,45.0768,12400.0
2012-04-03 14:30:00,61.13,61.18,61.07,61.07,19400.0,45.0694,45.1063,45.0252,45.0252,19400.0
2012-04-03 14:40:00,61.06,61.21,61.06,61.17,16800.0,45.0178,45.1284,45.0178,45.0989,16800.0
2012-04-03 14:50:00,61.17,61.23,61.16,61.23,24000.0,45.0989,45.1431,45.0915,45.1431,24000.0
2012-04-03 15:00:00,61.22,61.3,61.22,61.25,28800.0,45.1357,45.1947,45.1357,45.1579,28800.0
2012-04-03 15:10:00,61.25,61.29,61.21,61.29,27800.0,45.1579,45.1874,45.1284,45.1874,27800.0
2012-04-03 15:20:00,61.29,61.29,61.18,61.2,23000.0,45.1874,45.1874,45.1063,45.121,23000.0
2012-04-03 15:30:00,61.19,61.29,61.18,61.26,25000.0,45.1136,45.1874,45.1063,45.1652,25000.0
2012-04-03 15:40:00,61.26,61.4,61.25,61.39,31200.0,45.1652,45.2685,45.1579,45.2611,31200.0
2012-04-03 15:50:00,61.4,61.45,61.36,61.44,65300.0,45.2685,45.3053,45.239,45.2979,65300.0
2012-04-04 09:30:00,61.3,61.37,61.2,61.2,19300.0,45.1947,45.2463,45.121,45.121,19300.0
2012-04-04 09:40:00,61.2,61.2,61.02,61.02,21000.0,45.121,45.121,44.9883,44.9883,21000.0
2012-04-04 09:50:00,61.04,61.3,61.04,61.22,20000.0,45.003,45.1947,45.003,45.1357,20000.0
2012-04-04 10:00:00,61.2,61.32,61.19,61.3,15600.0,45.121,45.2095,45.1136,45.1947,15600.0
2012-04-04 10:10:00,61.3,61.36,61.28,61.3,12100.0,45.1947,45.239,45.18,45.1947,12100.0
2012-04-04 10:20:00,61.31,61.32,61.28,61.29,15200.0,45.2021,45.2095,45.18,45.1874,15200.0
2012-04-04 10:30:00,61.29,61.36,61.26,61.34,15900.0,45.1874,45.239,45.1652,45.2242,15900.0
2012-04-04 10:40:00,61.33,61.41,61.33,61.36,17100.0,45.2168,45.2758,45.2168,45.239,17100.0
2012-04-04 10:50:00,61.37,61.42,61.34,61.35,84800.0,45.2463,45.2832,45.2242,45.2316,84800.0
2012-04-04 11:00:00,61.37,61.47,61.35,61.44,55300.0,45.2463,45.3201,45.2316,45.2979,55300.0
2012-04-04 11:10:00,61.45,61.46,61.39,61.39,22600.0,45.3053,45.3127,45.2611,45.2611,22600.0
2012-04-04 11:20:00,61.39,61.44,61.38,61.42,12600.0,45.2611,45.2979,45.2537,45.2832,12600.0
2012-04-04 11:30:00,61.41,61.5,61.4,61.49,11300.0,45.2758,45.3422,45.2685,45.3348,11300.0
2012-04-04 11:40:00,61.48,61.54,61.47,61.48,17600.0,45.3274,45.3717,45.3201,45.3274,17600.0
2012-04-04 11:50:00,61.47,61.49,61.44,61.48,15600.0,45.3201,45.3348,45.2979,45.3274,15600.0
2012-04-04 12:00:00,61.48,61.5,61.47,61.48,15100.0,45.3274,45.3422,45.3201,45.3274,15100.0
2012-04-04 12:10:00,61.48,61.51,61.48,61.51,12400.0,45.3274,45.3496,45.3274,45.3496,12400.0
2012-04-04 12:20:00,61.51,61.54,61.49,61.54,18600.0,45.3496,45.3717,45.3348,45.3717,18600.0
2012-04-04 12:30:00,61.53,61.53,61.51,61.53,14000.0,45.3643,45.3643,45.3496,45.3643,14000.0
2012-04-04 12:40:00,61.53,61.55,61.5,61.5,9800.0,45.3643,45.379,45.3422,45.3422,9800.0
2012-04-04 12:50:00,61.5,61.51,61.49,61.51,7600.0,45.3422,45.3496,45.3348,45.3496,7600.0
2012-04-04 13:00:00,61.5,61.51,61.45,61.45,6600.0,45.3422,45.3496,45.3053,45.3053,6600.0
2012-04-04 13:10:00,61.45,61.45,61.39,61.42,41800.0,45.3053,45.3053,45.2611,45.2832,41800.0
2012-04-04 13:20:00,61.42,61.43,61.41,61.41,8700.0,45.2832,45.2906,45.2758,45.2758,8700.0
2012-04-04 13:30:00,61.41,61.41,61.4,61.4,5700.0,45.2758,45.2758,45.2685,45.2685,5700.0
2012-04-04 13:40:00,61.4,61.5,61.4,61.49,13900.0,45.2685,45.3422,45.2685,45.3348,13900.0
2012-04-04 13:50:00,61.49,61.53,61.49,61.53,9600.0,45.3348,45.3643,45.3348,45.3643,9600.0
2012-04-04 14:00:00,61.53,61.53,61.45,61.45,20400.0,45.3643,45.3643,45.3053,45.3053,20400.0
2012-04-04 14:10:00,61.44,61.44,61.41,61.41,5500.0,45.2979,45.2979,45.2758,45.2758,5500.0
2012-04-04 14:20:00,61.41,61.41,61.39,61.4,16100.0,45.2758,45.2758,45.2611,45.2685,16100.0
2012-04-04 14:30:00,61.4,61.46,61.4,61.46,16700.0,45.2685,45.3127,45.2685,45.3127,16700.0
2012-04-04 14:40:00,61.46,61.46,61.38,61.4,19700.0,45.3127,45.3127,45.2537,45.2685,19700.0
2012-04-04 14:50:00,61.4,61.41,61.4,61.4,9900.0,45.2685,45.2758,45.2685,45.2685,9900.0
2012-04-04 15:00:00,61.4,61.41,61.39,61.4,18000.0,45.2685,45.2758,45.2611,45.2685,18000.0
2012-04-04 15:10:00,61.4,61.45,61.33,61.33,20500.0,45.2685,45.3053,45.2168,45.2168,20500.0
2012-04-04 15:20:00,61.33,61.33,61.29,61.3,11400.0,45.2168,45.2168,45.1874,45.1947,11400.0
2012-04-04 15:30:00,61.3,61.34,61.3,61.3,22000.0,45.1947,45.2242,45.1947,45.1947,22000.0
2012-04-04 15:40:00,61.3,61.32,61.24,61.3,41500.0,45.1947,45.2095,45.1505,45.1947,41500.0
2012-04-04 15:50:00,61.3,61.34,61.26,61.26,72100.0,45.1947,45.2242,45.1652,45.1652,72100.0
2012-04-05 09:30:00,61.16,61.29,61.01,61.03,29500.0,45.0915,45.1874,44.9809,44.9957,29500.0
2012-04-05 09:40:00,61.04,61.06,60.8,60.87,16200.0,45.003,45.0178,44.8261,44.8777,16200.0
2012-04-05 09:50:00,60.85,60.89,60.81,60.85,20900.0,44.863,44.8924,44.8335,44.863,20900.0
2012-04-05 10:00:00,60.86,60.93,60.82,60.9,25200.0,44.8703,44.9219,44.8408,44.8998,25200.0
2012-04-05 10:10:00,60.91,60.94,60.8,60.82,14300.0,44.9072,44.9293,44.8261,44.8408,14300.0
2012-04-05 10:20:00,60.82,60.9,60.8,60.87,31300.0,44.8408,44.8998,44.8261,44.8777,31300.0
2012-04-05 10:30:00,60.87,60.89,60.71,60.74,55500.0,44.8777,44.8924,44.7597,44.7819,55500.0
2012-04-05 10:40:00,60.74,60.89,60.74,60.88,57300.0,44.7819,44.8924,44.7819,44.8851,57300.0
2012-04-05 10:50:00,60.88,60.9,60.86,60.88,6500.0,44.8851,44.8998,44.8703,44.8851,6500.0
2012-04-05 11:00:00,60.88,60.92,60.88,60.91,10800.0,44.8851,44.9146,44.8851,44.9072,10800.0
2012-04-05 11:10:00,60.91,60.92,60.89,60.9,24500.0,44.9072,44.9146,44.8924,44.8998,24500.0
2012-04-05 11:20:00,60.91,60.94,60.89,60.93,9500.0,44.9072,44.9293,44.8924,44.9219,9500.0
2012-04-05 11:30:00,60.94,60.97,60.93,60.94,113000.0,44.9293,44.9514,44.9219,44.9293,113000.0
2012-04-05 11:40:00,60.96,60.97,60.85,60.87,18000.0,44.9441,44.9514,44.863,44.8777,18000.0
2012-04-05 11:50:00,60.88,60.9,60.86,60.88,7000.0,44.8851,44.8998,44.8703,44.8851,7000.0
2012-04-05 12:00:00,60.89,60.89,60.8,60.81,9700.0,44.8924,44.8924,44.8261,44.8335,9700.0
2012-04-05 12:10:00,60.8,60.81,60.68,60.75,28700.0,44.8261,44.8335,44.7376,44.7892,28700.0
2012-04-05 12:20:00,60.74,60.81,60.73,60.8,6500.0,44.7819,44.8335,44.7745,44.8261,6500.0
2012-04-05 12:30:00,60.79,60.81,60.75,60.76,6800.0,44.8187,44.8335,44.7892,44.7966,6800.0
2012-04-05 12:40:00,60.75,60.76,60.7,60.71,9000.0,44.7892,44.7966,44.7524,44.7597,9000.0
2012-04-05 12:50:00,60.71,60.75,60.7,60.74,9200.0,44.7597,44.7892,44.7524,44.7819,9200.0
2012-04-05 13:00:00,60.74,60.76,60.73,60.76,6600.0,44.7819,44.7966,44.7745,44.7966,6600.0
2012-04-05 13:10:00,60.76,60.78,60.74,60.76,6200.0,44.7966,44.8113,44.7819,44.7966,6200.0
2012-04-05 13:20:00,60.75,60.78,60.75,60.77,5300.0,44.7892,44.8113,44.7892,44.804,5300.0
2012-04-05 13:30:00,60.77,60.78,60.76,60.76,5500.0,44.804,44.8113,44.7966,44.7966,5500.0
2012-04-05 13:40:00,60.77,60.78,60.67,60.68,17300.0,44.804,44.8113,44.7302,44.7376,17300.0
2012-04-05 13:50:00,60.66,60.68,60.61,60.61,19200.0,44.7229,44.7376,44.686,44.686,19200.0
2012-04-05 14:00:00,60.61,60.63,60.46,60.51,78300.0,44.686,44.7008,44.5754,44.6123,78300.0
2012-04-05 14:10:00,60.51,60.56,60.43,60.54,39700.0,44.6123,44.6491,44.5533,44.6344,39700.0
2012-04-05 14:20:00,60.54,60.63,60.53,60.61,29000.0,44.6344,44.7008,44.627,44.686,29000.0
2012-04-05 14:30:00,60.6,60.63,60.59,60.61,26200.0,44.6786,44.7008,44.6713,44.686,26200.0
2012-04-05 14:40:00,60.61,60.64,60.59,60.64,20100.0,44.686,44.7081,44.6713,44.7081,20100.0
2012-04-05 14:50:00,60.64,60.68,60.62,60.67,15200.0,44.7081,44.7376,44.6934,44.7302,15200.0
2012-04-05 15:00:00,60.66,60.67,60.59,60.65,45700.0,44.7229,44.7302,44.6713,44.7155,45700.0
2012-04-05 15:10:00,60.64,60.64,60.56,60.62,24500.0,44.7081,44.7081,44.6491,44.6934,24500.0
2012-04-05 15:20:00,60.62,60.66,60.62,60.65,14500.0,44.6934,44.7229,44.6934,44.7155,14500.0
2012-04-05 15:30:00,60.65,60.65,60.61,60.61,36300.0,44.7155,44.7155,44.686,44.686,36300.0
2012-04-05 15:40:00,60.62,60.71,60.59,60.67,53000.0,44.6934,44.7597,44.6713,44.7302,53000.0
2012-04-05 15:50:00,60.67,60.71,60.65,60.65,80300.0,44.7302,44.7597,44.7155,44.7155,80300.0
2012-04-09 09:30:00,60.09,60.35,60.09,60.13,30600.0,44.3026,44.4943,44.3026,44.3321,30600.0
2012-04-09 09:40:00,60.11,60.15,59.98,59.99,33200.0,44.3174,44.3469,44.2215,44.2289,33200.0
2012-04-09 09:50:00,59.99,60.05,59.99,60.02,22800.0,44.2289,44.2731,44.2289,44.251,22800.0
2012-04-09 10:00:00,60.04,60.04,59.89,59.92,36600.0,44.2658,44.2658,44.1552,44.1773,36600.0
2012-04-09 10:10:00,59.92,60.04,59.92,59.96,15400.0,44.1773,44.2658,44.1773,44.2068,15400.0
2012-04-09 10:20:00,59.95,59.95,59.86,59.86,30000.0,44.1994,44.1994,44.1331,44.1331,30000.0
2012-04-09 10:30:00,59.86,59.88,59.75,59.76,19300.0,44.1331,44.1478,44.052,44.0593,19300.0
2012-04-09 10:40:00,59.77,59.8,59.68,59.74,36600.0,44.0667,44.0888,44.0003,44.0446,36600.0
2012-04-09 10:50:00,59.74,59.74,59.65,59.65,16500.0,44.0446,44.0446,43.9782,43.9782,16500.0
2012-04-09 11:00:00,59.66,59.81,59.66,59.79,58300.0,43.9856,44.0962,43.9856,44.0814,58300.0
2012-04-09 11:10:00,59.78,59.85,59.74,59.85,18800.0,44.0741,44.1257,44.0446,44.1257,18800.0
2012-04-09 11:20:00,59.85,59.85,59.74,59.78,16700.0,44.1257,44.1257,44.0446,44.0741,16700.0
2012-04-09 11:30:00,59.78,59.8,59.76,59.76,7700.0,44.0741,44.0888,44.0593,44.0593,7700.0
2012-04-09 11:40:00,59.77,59.81,59.77,59.78,14600.0,44.0667,44.0962,44.0667,44.0741,14600.0
2012-04-09 11:50:00,59.79,59.92,59.78,59.91,29600.0,44.0814,44.1773,44.0741,44.1699,29600.0
2012-04-09 12:00:00,59.91,59.93,59.87,59.9,28500.0,44.1699,44.1847,44.1404,44.1625,28500.0
2012-04-09 12:10:00,59.88,59.94,59.88,59.94,11500.0,44.1478,44.192,44.1478,44.192,11500.0
2012-04-09 12:20:00,59.94,59.96,59.87,59.89,13500.0,44.192,44.2068,44.1404,44.1552,13500.0
2012-04-09 12:30:00,59.88,59.89,59.86,59.87,12500.0,44.1478,44.1552,44.1331,44.1404,12500.0
2012-04-09 12:40:00,59.87,59.92,59.86,59.91,14000.0,44.1404,44.1773,44.1331,44.1699,14000.0
2012-04-09 12:50:00,59.9,59.92,59.89,59.89,11800.0,44.1625,44.1773,44.1552,44.1552,11800.0
2012-04-09 13:00:00,59.89,59.92,59.88,59.91,8600.0,44.1552,44.1773,44.1478,44.1699,8600.0
2012-04-09 13:10:00,59.91,59.93,59.89,59.89,6700.0,44.1699,44.1847,44.1552,44.1552,6700.0
2012-04-09 13:20:00,59.9,59.93,59.9,59.91,8800.0,44.1625,44.1847,44.1625,44.1699,8800.0
2012-04-09 13:30:00,59.91,59.95,59.9,59.95,6200.0,44.1699,44.1994,44.1625,44.1994,6200.0
2012-04-09 13:40:00,59.95,59.96,59.9,59.93,8200.0,44.1994,44.2068,44.1625,44.1847,8200.0
2012-04-09 13:50:00,59.94,59.96,59.9,59.91,24500.0,44.192,44.2068,44.1625,44.1699,24500.0
2012-04-09 14:00:00,59.91,59.94,59.88,59.92,56100.0,44.1699,44.192,44.1478,44.1773,56100.0
2012-04-09 14:10:00,59.92,59.94,59.86,59.94,32000.0,44.1773,44.192,44.1331,44.192,32000.0
2012-04-09 14:20:00,59.94,59.96,59.92,59.93,11500.0,44.192,44.2068,44.1773,44.1847,11500.0
2012-04-09 14:30:00,59.92,59.94,59.89,59.93,15300.0,44.1773,44.192,44.1552,44.1847,15300.0
2012-04-09 14:40:00,59.93,59.94,59.89,59.92,11300.0,44.1847,44.192,44.1552,44.1773,11300.0
2012-04-09 14:50:00,59.92,59.94,59.84,59.93,96200.0,44.1773,44.192,44.1183,44.1847,96200.0
2012-04-09 15:00:00,59.93,59.99,59.92,59.98,25600.0,44.1847,44.2289,44.1773,44.2215,25600.0
2012-04-09 15:10:00,59.98,60.01,59.93,59.99,25100.0,44.2215,44.2436,44.1847,44.2289,25100.0
2012-04-09 15:20:00,60.0,60.09,60.0,60.05,41500.0,44.2363,44.3026,44.2363,44.2731,41500.0
2012-04-09 15:30:00,60.04,60.04,59.95,59.96,33300.0,44.2658,44.2658,44.1994,44.2068,33300.0
2012-04-09 15:40:00,59.96,60.0,59.87,59.9,86200.0,44.2068,44.2363,44.1404,44.1625,86200.0
2012-04-09 15:50:00,59.9,59.91,59.82,59.82,97300.0,44.1625,44.1699,44.1036,44.1036,97300.0
2012-04-10 09:30:00,59.63,59.77,59.6,59.77,32800.0,43.9635,44.0667,43.9414,44.0667,32800.0
2012-04-10 09:40:00,59.76,59.86,59.74,59.77,42900.0,44.0593,44.1331,44.0446,44.0667,42900.0
2012-04-10 09:50:00,59.76,59.91,59.73,59.86,34200.0,44.0593,44.1699,44.0372,44.1331,34200.0
2012-04-10 10:00:00,59.86,59.86,59.68,59.74,31700.0,44.1331,44.1331,44.0003,44.0446,31700.0
2012-04-10 10:10:00,59.74,59.92,59.74,59.89,23300.0,44.0446,44.1773,44.0446,44.1552,23300.0
2012-04-10 10:20:00,59.89,59.97,59.77,59.77,16700.0,44.1552,44.2142,44.0667,44.0667,16700.0
2012-04-10 10:30:00,59.77,59.81,59.7,59.8,21400.0,44.0667,44.0962,44.0151,44.0888,21400.0
2012-04-10 10:40:00,59.81,59.89,59.81,59.86,27800.0,44.0962,44.1552,44.0962,44.1331,27800.0
2012-04-10 10:50:00,59.86,59.87,59.78,59.79,66800.0,44.1331,44.1404,44.0741,44.0814,66800.0
2012-04-10 11:00:00,59.78,59.8,59.71,59.8,57900.0,44.0741,44.0888,44.0225,44.0888,57900.0
2012-04-10 11:10:00,59.8,59.87,59.79,59.86,21000.0,44.0888,44.1404,44.0814,44.1331,21000.0
2012-04-10 11:20:00,59.86,59.87,59.74,59.74,28400.0,44.1331,44.1404,44.0446,44.0446,28400.0
2012-04-10 11:30:00,59.74,59.77,59.6,59.6,28400.0,44.0446,44.0667,43.9414,43.9414,28400.0
2012-04-10 11:40:00,59.61,59.69,59.58,59.58,17500.0,43.9487,44.0077,43.9266,43.9266,17500.0
2012-04-10 11:50:00,59.6,59.66,59.51,59.65,26800.0,43.9414,43.9856,43.875,43.9782,26800.0
2012-04-10 12:00:00,59.65,59.74,59.63,59.7,43000.0,43.9782,44.0446,43.9635,44.0151,43000.0
2012-04-10 12:10:00,59.69,59.69,59.61,59.66,33300.0,44.0077,44.0077,43.9487,43.9856,33300.0
2012-04-10 12:20:00,59.67,59.69,59.62,59.66,19400.0,43.993,44.0077,43.9561,43.9856,19400.0
2012-04-10 12:30:00,59.66,59.67,59.59,59.62,34500.0,43.9856,43.993,43.934,43.9561,34500.0
2012-04-10 12:40:00,59.62,59.69,59.62,59.65,41600.0,43.9561,44.0077,43.9561,43.9782,41600.0
2012-04-10 12:50:00,59.65,59.7,59.64,59.69,16300.0,43.9782,44.0151,43.9709,44.0077,16300.0
2012-04-10 13:00:00,59.69,59.71,59.65,59.71,24900.0,44.0077,44.0225,43.9782,44.0225,24900.0
2012-04-10 13:10:00,59.7,59.77,59.69,59.71,40600.0,44.0151,44.0667,44.0077,44.0225,40600.0
2012-04-10 13:20:00,59.72,59.78,59.72,59.76,14700.0,44.0298,44.0741,44.0298,44.0593,14700.0
2012-04-10 13:30:00,59.75,59.82,59.75,59.79,11600.0,44.052,44.1036,44.052,44.0814,11600.0
2012-04-10 13:40:00,59.79,59.86,59.78,59.86,12100.0,44.0814,44.1331,44.0741,44.1331,12100.0
2012-04-10 13:50:00,59.85,59.92,59.84,59.92,23600.0,44.1257,44.1773,44.1183,44.1773,23600.0
2012-04-10 14:00:00,59.92,59.98,59.92,59.94,89200.0,44.1773,44.2215,44.1773,44.192,89200.0
2012-04-10 14:10:00,59.95,60.04,59.94,59.99,73100.0,44.1994,44.2658,44.192,44.2289,73100.0
2012-04-10 14:20:00,59.99,60.06,59.97,60.05,33100.0,44.2289,44.2805,44.2142,44.2731,33100.0
2012-04-10 14:30:00,60.05,60.07,59.97,59.99,43600.0,44.2731,44.2879,44.2142,44.2289,43600.0
2012-04-10 14:40:00,59.98,60.08,59.98,60.07,41000.0,44.2215,44.2953,44.2215,44.2879,41000.0
2012-04-10 14:50:00,60.06,60.1,60.0,60.03,44300.0,44.2805,44.31,44.2363,44.2584,44300.0
2012-04-10 15:00:00,60.02,60.03,59.98,60.0,46900.0,44.251,44.2584,44.2215,44.2363,46900.0
2012-04-10 15:10:00,60.0,60.02,59.99,60.01,61800.0,44.2363,44.251,44.2289,44.2436,61800.0
2012-04-10 15:20:00,60.0,60.01,59.96,60.0,62700.0,44.2363,44.2436,44.2068,44.2363,62700.0
2012-04-10 15:30:00,60.0,60.05,59.98,60.0,61300.0,44.2363,44.2731,44.2215,44.2363,61300.0
2012-04-10 15:40:00,59.99,60.06,59.95,60.05,132200.0,44.2289,44.2805,44.1994,44.2731,132200.0
2012-04-10 15:50:00,60.05,60.11,60.0,60.02,386000.0,44.2731,44.3174,44.2363,44.251,386000.0
2012-04-11 09:30:00,60.3,60.42,60.22,60.39,32800.0,44.4575,44.5459,44.3985,44.5238,32800.0
2012-04-11 09:40:00,60.39,60.51,60.38,60.45,53500.0,44.5238,44.6123,44.5164,44.568,53500.0
2012-04-11 09:50:00,60.44,60.54,60.4,60.5,72200.0,44.5607,44.6344,44.5312,44.6049,72200.0
2012-04-11 10:00:00,60.51,60.52,60.46,60.48,33200.0,44.6123,44.6197,44.5754,44.5902,33200.0
2012-04-11 10:10:00,60.49,60.55,60.48,60.54,48400.0,44.5975,44.6418,44.5902,44.6344,48400.0
2012-04-11 10:20:00,60.54,60.6,60.44,60.44,22900.0,44.6344,44.6786,44.5607,44.5607,22900.0
2012-04-11 10:30:00,60.45,60.53,60.45,60.49,30100.0,44.568,44.627,44.568,44.5975,30100.0
2012-04-11 10:40:00,60.49,60.51,60.45,60.47,52500.0,44.5975,44.6123,44.568,44.5828,52500.0
2012-04-11 10:50:00,60.47,60.51,60.47,60.5,28600.0,44.5828,44.6123,44.5828,44.6049,28600.0
2012-04-11 11:00:00,60.49,60.51,60.48,60.49,31600.0,44.5975,44.6123,44.5902,44.5975,31600.0
2012-04-11 11:10:00,60.49,60.52,60.48,60.51,23500.0,44.5975,44.6197,44.5902,44.6123,23500.0
2012-04-11 11:20:00,60.52,60.52,60.48,60.5,28300.0,44.6197,44.6197,44.5902,44.6049,28300.0
2012-04-11 11:30:00,60.48,60.52,60.47,60.5,27600.0,44.5902,44.6197,44.5828,44.6049,27600.0
2012-04-11 11:40:00,60.5,60.52,60.48,60.5,45600.0,44.6049,44.6197,44.5902,44.6049,45600.0
2012-04-11 11:50:00,60.5,60.54,60.49,60.53,30300.0,44.6049,44.6344,44.5975,44.627,30300.0
2012-04-11 12:00:00,60.53,60.59,60.51,60.53,31200.0,44.627,44.6713,44.6123,44.627,31200.0
2012-04-11 12:10:00,60.52,60.54,60.49,60.52,33800.0,44.6197,44.6344,44.5975,44.6197,33800.0
2012-04-11 12:20:00,60.51,60.56,60.5,60.56,19300.0,44.6123,44.6491,44.6049,44.6491,19300.0
2012-04-11 12:30:00,60.55,60.56,60.53,60.55,15100.0,44.6418,44.6491,44.627,44.6418,15100.0
2012-04-11 12:40:00,60.55,60.56,60.55,60.55,10300.0,44.6418,44.6491,44.6418,44.6418,10300.0
2012-04-11 12:50:00,60.55,60.66,60.55,60.66,25900.0,44.6418,44.7229,44.6418,44.7229,25900.0
2012-04-11 13:00:00,60.66,60.68,60.64,60.66,19900.0,44.7229,44.7376,44.7081,44.7229,19900.0
2012-04-11 13:10:00,60.65,60.66,60.54,60.55,35100.0,44.7155,44.7229,44.6344,44.6418,35100.0
2012-04-11 13:20:00,60.56,60.58,60.54,60.56,27300.0,44.6491,44.6639,44.6344,44.6491,27300.0
2012-04-11 13:30:00,60.56,60.67,60.55,60.67,30300.0,44.6491,44.7302,44.6418,44.7302,30300.0
2012-04-11 13:40:00,60.67,60.73,60.66,60.7,30100.0,44.7302,44.7745,44.7229,44.7524,30100.0
2012-04-11 13:50:00,60.71,60.72,60.63,60.67,35200.0,44.7597,44.7671,44.7008,44.7302,35200.0
2012-04-11 14:00:00,60.67,60.7,60.62,60.69,54200.0,44.7302,44.7524,44.6934,44.745,54200.0
2012-04-11 14:10:00,60.71,60.76,60.7,60.76,33500.0,44.7597,44.7966,44.7524,44.7966,33500.0
2012-04-11 14:20:00,60.76,60.76,60.73,60.75,22900.0,44.7966,44.7966,44.7745,44.7892,22900.0
2012-04-11 14:30:00,60.75,60.78,60.73,60.76,23400.0,44.7892,44.8113,44.7745,44.7966,23400.0
2012-04-11 14:40:00,60.76,60.84,60.76,60.84,29800.0,44.7966,44.8556,44.7966,44.8556,29800.0
2012-04-11 14:50:00,60.85,60.88,60.84,60.87,32000.0,44.863,44.8851,44.8556,44.8777,32000.0
2012-04-11 15:00:00,60.87,60.87,60.77,60.79,23800.0,44.8777,44.8777,44.804,44.8187,23800.0
2012-04-11 15:10:00,60.78,60.79,60.73,60.76,37900.0,44.8113,44.8187,44.7745,44.7966,37900.0
2012-04-11 15:20:00,60.75,60.78,60.73,60.75,46300.0,44.7892,44.8113,44.7745,44.7892,46300.0
2012-04-11 15:30:00,60.76,60.77,60.72,60.75,75400.0,44.7966,44.804,44.7671,44.7892,75400.0
2012-04-11 15:40:00,60.75,60.79,60.73,60.78,89300.0,44.7892,44.8187,44.7745,44.8113,89300.0
2012-04-11 15:50:00,60.78,60.87,60.77,60.86,134200.0,44.8113,44.8777,44.804,44.8703,134200.0
2012-04-12 09:30:00,61.16,61.37,60.86,61.35,99100.0,45.0915,45.2463,44.8703,45.2316,99100.0
2012-04-12 09:40:00,61.35,61.41,61.24,61.35,46100.0,45.2316,45.2758,45.1505,45.2316,46100.0
2012-04-12 09:50:00,61.35,61.49,61.33,61.48,48400.0,45.2316,45.3348,45.2168,45.3274,48400.0
2012-04-12 10:00:00,61.48,61.55,61.44,61.46,45200.0,45.3274,45.379,45.2979,45.3127,45200.0
2012-04-12 10:10:00,61.45,61.55,61.45,61.47,35500.0,45.3053,45.379,45.3053,45.3201,35500.0
2012-04-12 10:20:00,61.47,61.53,61.46,61.53,37200.0,45.3201,45.3643,45.3127,45.3643,37200.0
2012-04-12 10:30:00,61.52,61.54,61.49,61.53,57500.0,45.3569,45.3717,45.3348,45.3643,57500.0
2012-04-12 10:40:00,61.53,61.57,61.49,61.51,19100.0,45.3643,45.3938,45.3348,45.3496,19100.0
2012-04-12 10:50:00,61.5,61.52,61.49,61.51,20700.0,45.3422,45.3569,45.3348,45.3496,20700.0
2012-04-12 11:00:00,61.51,61.55,61.5,61.53,19900.0,45.3496,45.379,45.3422,45.3643,19900.0
2012-04-12 11:10:00,61.52,61.54,61.5,61.53,25200.0,45.3569,45.3717,45.3422,45.3643,25200.0
2012-04-12 11:20:00,61.54,61.55,61.5,61.54,46600.0,45.3717,45.379,45.3422,45.3717,46600.0
2012-04-12 11:30:00,61.53,61.56,61.51,61.55,15000.0,45.3643,45.3864,45.3496,45.379,15000.0
2012-04-12 11:40:00,61.54,61.55,61.52,61.52,13900.0,45.3717,45.379,45.3569,45.3569,13900.0
2012-04-12 11:50:00,61.53,61.57,61.52,61.57,34900.0,45.3643,45.3938,45.3569,45.3938,34900.0
2012-04-12 12:00:00,61.57,61.65,61.56,61.61,28700.0,45.3938,45.4528,45.3864,45.4233,28700.0
2012-04-12 12:10:00,61.6,61.6,61.51,61.55,16700.0,45.4159,45.4159,45.3496,45.379,16700.0
2012-04-12 12:20:00,61.55,61.58,61.52,61.56,11900.0,45.379,45.4012,45.3569,45.3864,11900.0
2012-04-12 12:30:00,61.54,61.55,61.52,61.53,13100.0,45.3717,45.379,45.3569,45.3643,13100.0
2012-04-12 12:40:00,61.53,61.57,61.52,61.54,12500.0,45.3643,45.3938,45.3569,45.3717,12500.0
2012-04-12 12:50:00,61.54,61.56,61.5,61.56,13300.0,45.3717,45.3864,45.3422,45.3864,13300.0
2012-04-12 13:00:00,61.56,61.61,61.55,61.6,18600.0,45.3864,45.4233,45.379,45.4159,18600.0
2012-04-12 13:10:00,61.6,61.6,61.54,61.55,18200.0,45.4159,45.4159,45.3717,45.379,18200.0
2012-04-12 13:20:00,61.55,61.62,61.54,61.61,39000.0,45.379,45.4307,45.3717,45.4233,39000.0
2012-04-12 13:30:00,61.6,61.64,61.59,61.63,21900.0,45.4159,45.4454,45.4085,45.438,21900.0
2012-04-12 13:40:00,61.62,61.65,61.62,61.63,10000.0,45.4307,45.4528,45.4307,45.438,10000.0
2012-04-12 13:50:00,61.63,61.64,61.59,61.6,30300.0,45.438,45.4454,45.4085,45.4159,30300.0
2012-04-12 14:00:00,61.6,61.6,61.52,61.53,18500.0,45.4159,45.4159,45.3569,45.3643,18500.0
2012-04-12 14:10:00,61.53,61.53,61.5,61.53,24200.0,45.3643,45.3643,45.3422,45.3643,24200.0
2012-04-12 14:20:00,61.53,61.55,61.53,61.54,9900.0,45.3643,45.379,45.3643,45.3717,9900.0
2012-04-12 14:30:00,61.54,61.56,61.52,61.55,46300.0,45.3717,45.3864,45.3569,45.379,46300.0
2012-04-12 14:40:00,61.55,61.59,61.54,61.58,19900.0,45.379,45.4085,45.3717,45.4012,19900.0
2012-04-12 14:50:00,61.58,61.59,61.55,61.58,17500.0,45.4012,45.4085,45.379,45.4012,17500.0
2012-04-12 15:00:00,61.57,61.58,61.54,61.54,24800.0,45.3938,45.4012,45.3717,45.3717,24800.0
2012-04-12 15:10:00,61.55,61.61,61.54,61.61,50300.0,45.379,45.4233,45.3717,45.4233,50300.0
2012-04-12 15:20:00,61.61,61.61,61.59,61.61,37300.0,45.4233,45.4233,45.4085,45.4233,37300.0
2012-04-12 15:30:00,61.6,61.61,61.59,61.59,29100.0,45.4159,45.4233,45.4085,45.4085,29100.0
2012-04-12 15:40:00,61.6,61.63,61.55,61.63,59000.0,45.4159,45.438,45.379,45.438,59000.0
2012-04-12 15:50:00,61.62,61.69,61.62,61.67,154400.0,45.4307,45.4823,45.4307,45.4675,154400.0
2012-04-13 09:30:00,61.59,61.88,61.5,61.75,76300.0,45.4085,45.6223,45.3422,45.5265,76300.0
2012-04-13 09:40:00,61.75,61.77,61.52,61.56,28900.0,45.5265,45.5412,45.3569,45.3864,28900.0
2012-04-13 09:50:00,61.55,61.75,61.55,61.68,18500.0,45.379,45.5265,45.379,45.4749,18500.0
2012-04-13 10:00:00,61.68,61.75,61.62,61.71,23300.0,45.4749,45.5265,45.4307,45.497,23300.0
2012-04-13 10:10:00,61.69,61.69,61.55,61.62,62200.0,45.4823,45.4823,45.379,45.4307,62200.0
2012-04-13 10:20:00,61.63,61.68,61.6,61.67,30800.0,45.438,45.4749,45.4159,45.4675,30800.0
2012-04-13 10:30:00,61.67,61.7,61.63,61.68,21400.0,45.4675,45.4896,45.438,45.4749,21400.0
2012-04-13 10:40:00,61.68,61.75,61.68,61.7,18900.0,45.4749,45.5265,45.4749,45.4896,18900.0
2012-04-13 10:50:00,61.7,61.71,61.65,61.65,10200.0,45.4896,45.497,45.4528,45.4528,10200.0
2012-04-13 11:00:00,61.65,61.76,61.65,61.73,16300.0,45.4528,45.5339,45.4528,45.5118,16300.0
2012-04-13 11:10:00,61.74,61.79,61.72,61.75,20600.0,45.5191,45.556,45.5044,45.5265,20600.0
2012-04-13 11:20:00,61.75,61.79,61.73,61.76,13500.0,45.5265,45.556,45.5118,45.5339,13500.0
2012-04-13 11:30:00,61.75,61.87,61.75,61.87,19300.0,45.5265,45.615,45.5265,45.615,19300.0
2012-04-13 11:40:00,61.86,61.88,61.84,61.87,14700.0,45.6076,45.6223,45.5929,45.615,14700.0
2012-04-13 11:50:00,61.87,61.95,61.86,61.95,11300.0,45.615,45.674,45.6076,45.674,11300.0
2012-04-13 12:00:00,61.95,62.0,61.94,62.0,13700.0,45.674,45.7108,45.6666,45.7108,13700.0
2012-04-13 12:10:00,62.0,62.0,61.95,61.97,18600.0,45.7108,45.7108,45.674,45.6887,18600.0
2012-04-13 12:20:00,61.97,62.0,61.96,61.98,29700.0,45.6887,45.7108,45.6813,45.6961,29700.0
2012-04-13 12:30:00,61.98,62.0,61.96,61.98,70600.0,45.6961,45.7108,45.6813,45.6961,70600.0
2012-04-13 12:40:00,61.98,62.03,61.97,62.03,14000.0,45.6961,45.7329,45.6887,45.7329,14000.0
2012-04-13 12:50:00,62.02,62.02,61.99,62.0,11300.0,45.7256,45.7256,45.7034,45.7108,11300.0
2012-04-13 13:00:00,62.0,62.0,61.93,61.95,12400.0,45.7108,45.7108,45.6592,45.674,12400.0
2012-04-13 13:10:00,61.95,62.0,61.95,61.97,14100.0,45.674,45.7108,45.674,45.6887,14100.0
2012-04-13 13:20:00,61.97,61.97,61.9,61.91,15400.0,45.6887,45.6887,45.6371,45.6445,15400.0
2012-04-13 13:30:00,61.91,61.95,61.9,61.95,12800.0,45.6445,45.674,45.6371,45.674,12800.0
2012-04-13 13:40:00,61.95,61.97,61.93,61.96,17300.0,45.674,45.6887,45.6592,45.6813,17300.0
2012-04-13 13:50:00,61.95,61.98,61.94,61.95,26000.0,45.674,45.6961,45.6666,45.674,26000.0
2012-04-13 14:00:00,61.95,61.97,61.94,61.96,22900.0,45.674,45.6887,45.6666,45.6813,22900.0
2012-04-13 14:10:00,61.96,61.97,61.93,61.95,57000.0,45.6813,45.6887,45.6592,45.674,57000.0
2012-04-13 14:20:00,61.95,61.97,61.94,61.95,24900.0,45.674,45.6887,45.6666,45.674,24900.0
2012-04-13 14:30:00,61.95,61.96,61.93,61.95,35100.0,45.674,45.6813,45.6592,45.674,35100.0
2012-04-13 14:40:00,61.94,61.97,61.91,61.92,27700.0,45.6666,45.6887,45.6445,45.6518,27700.0
2012-04-13 14:50:00,61.92,61.93,61.82,61.83,20800.0,45.6518,45.6592,45.5781,45.5855,20800.0
2012-04-13 15:00:00,61.83,61.84,61.79,61.84,34300.0,45.5855,45.5929,45.556,45.5929,34300.0
2012-04-13 15:10:00,61.84,61.85,61.81,61.83,21800.0,45.5929,45.6002,45.5707,45.5855,21800.0
2012-04-13 15:20:00,61.83,61.84,61.8,61.81,23300.0,45.5855,45.5929,45.5634,45.5707,23300.0
2012-04-13 15:30:00,61.81,61.82,61.76,61.81,58800.0,45.5707,45.5781,45.5339,45.5707,58800.0
2012-04-13 15:40:00,61.8,61.83,61.77,61.81,102600.0,45.5634,45.5855,45.5412,45.5707,102600.0
2012-04-13 15:50:00,61.8,61.81,61.67,61.69,124600.0,45.5634,45.5707,45.4675,45.4823,124600.0
2012-04-16 09:30:00,62.02,62.09,61.81,61.98,46800.0,45.7256,45.7772,45.5707,45.6961,46800.0
2012-04-16 09:40:00,61.99,62.18,61.97,62.1,72000.0,45.7034,45.8435,45.6887,45.7845,72000.0
2012-04-16 09:50:00,62.09,62.17,61.95,62.15,42200.0,45.7772,45.8362,45.674,45.8214,42200.0
2012-04-16 10:00:00,62.16,62.18,62.01,62.03,93100.0,45.8288,45.8435,45.7182,45.7329,93100.0
2012-04-16 10:10:00,62.05,62.06,61.84,61.85,25600.0,45.7477,45.7551,45.5929,45.6002,25600.0
2012-04-16 10:20:00,61.83,61.86,61.73,61.76,23600.0,45.5855,45.6076,45.5118,45.5339,23600.0
2012-04-16 10:30:00,61.75,61.85,61.7,61.82,28600.0,45.5265,45.6002,45.4896,45.5781,28600.0
2012-04-16 10:40:00,61.81,61.84,61.77,61.8,23400.0,45.5707,45.5929,45.5412,45.5634,23400.0
2012-04-16 10:50:00,61.78,61.8,61.68,61.73,23200.0,45.5486,45.5634,45.4749,45.5118,23200.0
2012-04-16 11:00:00,61.72,61.83,61.66,61.83,28200.0,45.5044,45.5855,45.4601,45.5855,28200.0
2012-04-16 11:10:00,61.83,61.97,61.82,61.97,33400.0,45.5855,45.6887,45.5781,45.6887,33400.0
2012-04-16 11:20:00,61.97,62.07,61.97,62.05,21100.0,45.6887,45.7624,45.6887,45.7477,21100.0
2012-04-16 11:30:00,62.04,62.06,61.94,62.03,33300.0,45.7403,45.7551,45.6666,45.7329,33300.0
2012-04-16 11:40:00,62.02,62.08,62.02,62.06,14400.0,45.7256,45.7698,45.7256,45.7551,14400.0
2012-04-16 11:50:00,62.05,62.08,61.98,61.98,13000.0,45.7477,45.7698,45.6961,45.6961,13000.0
2012-04-16 12:00:00,61.98,62.04,61.96,62.04,29900.0,45.6961,45.7403,45.6813,45.7403,29900.0
2012-04-16 12:10:00,62.04,62.05,61.94,61.96,12400.0,45.7403,45.7477,45.6666,45.6813,12400.0
2012-04-16 12:20:00,61.95,62.06,61.9,62.05,14900.0,45.674,45.7551,45.6371,45.7477,14900.0
2012-04-16 12:30:00,62.05,62.06,61.99,61.99,10100.0,45.7477,45.7551,45.7034,45.7034,10100.0
2012-04-16 12:40:00,62.0,62.07,62.0,62.06,10700.0,45.7108,45.7624,45.7108,45.7551,10700.0
2012-04-16 12:50:00,62.07,62.07,61.98,62.06,12000.0,45.7624,45.7624,45.6961,45.7551,12000.0
2012-04-16 13:00:00,62.06,62.08,62.04,62.07,14900.0,45.7551,45.7698,45.7403,45.7624,14900.0
2012-04-16 13:10:00,62.07,62.07,61.98,62.0,14100.0,45.7624,45.7624,45.6961,45.7108,14100.0
2012-04-16 13:20:00,61.99,62.0,61.96,61.99,14400.0,45.7034,45.7108,45.6813,45.7034,14400.0
2012-04-16 13:30:00,61.99,62.03,61.97,62.03,23000.0,45.7034,45.7329,45.6887,45.7329,23000.0
2012-04-16 13:40:00,62.04,62.09,62.03,62.09,14100.0,45.7403,45.7772,45.7329,45.7772,14100.0
2012-04-16 13:50:00,62.08,62.09,62.05,62.07,18000.0,45.7698,45.7772,45.7477,45.7624,18000.0
2012-04-16 14:00:00,62.08,62.11,62.06,62.1,15700.0,45.7698,45.7919,45.7551,45.7845,15700.0
2012-04-16 14:10:00,62.1,62.11,62.08,62.1,38000.0,45.7845,45.7919,45.7698,45.7845,38000.0
2012-04-16 14:20:00,62.09,62.16,62.08,62.15,42600.0,45.7772,45.8288,45.7698,45.8214,42600.0
2012-04-16 14:30:00,62.15,62.15,62.03,62.03,13100.0,45.8214,45.8214,45.7329,45.7329,13100.0
2012-04-16 14:40:00,62.03,62.06,61.99,62.04,22200.0,45.7329,45.7551,45.7034,45.7403,22200.0
2012-04-16 14:50:00,62.06,62.06,61.98,61.99,26400.0,45.7551,45.7551,45.6961,45.7034,26400.0
2012-04-16 15:00:00,61.99,62.0,61.94,61.96,24600.0,45.7034,45.7108,45.6666,45.6813,24600.0
2012-04-16 15:10:00,61.95,61.97,61.92,61.95,27400.0,45.674,45.6887,45.6518,45.674,27400.0
2012-04-16 15:20:00,61.95,61.95,61.88,61.88,21200.0,45.674,45.674,45.6223,45.6223,21200.0
2012-04-16 15:30:00,61.88,61.9,61.82,61.82,29300.0,45.6223,45.6371,45.5781,45.5781,29300.0
2012-04-16 15:40:00,61.83,61.83,61.7,61.7,60300.0,45.5855,45.5855,45.4896,45.4896,60300.0
2012-04-16 15:50:00,61.71,61.74,61.65,61.7,94700.0,45.497,45.5191,45.4528,45.4896,94700.0
2012-04-17 09:30:00,61.98,62.19,61.95,61.99,55700.0,45.6961,45.8509,45.674,45.7034,55700.0
2012-04-17 09:40:00,61.98,61.98,61.8,61.8,13600.0,45.6961,45.6961,45.5634,45.5634,13600.0
2012-04-17 09:50:00,61.8,61.8,61.66,61.73,23100.0,45.5634,45.5634,45.4601,45.5118,23100.0
2012-04-17 10:00:00,61.73,61.76,61.61,61.68,24700.0,45.5118,45.5339,45.4233,45.4749,24700.0
2012-04-17 10:10:00,61.68,61.87,61.66,61.87,19700.0,45.4749,45.615,45.4601,45.615,19700.0
2012-04-17 10:20:00,61.86,61.91,61.84,61.9,12300.0,45.6076,45.6445,45.5929,45.6371,12300.0
2012-04-17 10:30:00,61.9,61.91,61.83,61.86,16600.0,45.6371,45.6445,45.5855,45.6076,16600.0
2012-04-17 10:40:00,61.85,61.99,61.85,61.99,9100.0,45.6002,45.7034,45.6002,45.7034,9100.0
2012-04-17 10:50:00,61.99,62.04,61.96,62.01,14900.0,45.7034,45.7403,45.6813,45.7182,14900.0
2012-04-17 11:00:00,62.01,62.09,62.0,62.06,17000.0,45.7182,45.7772,45.7108,45.7551,17000.0
2012-04-17 11:10:00,62.06,62.11,62.01,62.04,11800.0,45.7551,45.7919,45.7182,45.7403,11800.0
2012-04-17 11:20:00,62.03,62.12,62.03,62.1,16200.0,45.7329,45.7993,45.7329,45.7845,16200.0
2012-04-17 11:30:00,62.1,62.1,62.02,62.03,8300.0,45.7845,45.7845,45.7256,45.7329,8300.0
2012-04-17 11:40:00,62.03,62.12,62.02,62.1,8500.0,45.7329,45.7993,45.7256,45.7845,8500.0
2012-04-17 11:50:00,62.1,62.1,62.04,62.04,8800.0,45.7845,45.7845,45.7403,45.7403,8800.0
2012-04-17 12:00:00,62.03,62.1,62.03,62.1,16000.0,45.7329,45.7845,45.7329,45.7845,16000.0
2012-04-17 12:10:00,62.1,62.11,62.09,62.1,18300.0,45.7845,45.7919,45.7772,45.7845,18300.0
2012-04-17 12:20:00,62.09,62.1,62.09,62.1,13500.0,45.7772,45.7845,45.7772,45.7845,13500.0
2012-04-17 12:30:00,62.1,62.11,62.08,62.11,38400.0,45.7845,45.7919,45.7698,45.7919,38400.0
2012-04-17 12:40:00,62.11,62.11,62.1,62.11,7100.0,45.7919,45.7919,45.7845,45.7919,7100.0
2012-04-17 12:50:00,62.11,62.12,62.08,62.11,18900.0,45.7919,45.7993,45.7698,45.7919,18900.0
2012-04-17 13:00:00,62.11,62.2,62.1,62.2,67300.0,45.7919,45.8583,45.7845,45.8583,67300.0
2012-04-17 13:10:00,62.2,62.2,62.13,62.15,31600.0,45.8583,45.8583,45.8067,45.8214,31600.0
2012-04-17 13:20:00,62.15,62.2,62.14,62.18,46700.0,45.8214,45.8583,45.814,45.8435,46700.0
2012-04-17 13:30:00,62.17,62.19,62.16,62.19,21300.0,45.8362,45.8509,45.8288,45.8509,21300.0
2012-04-17 13:40:00,62.2,62.3,62.19,62.29,36700.0,45.8583,45.932,45.8509,45.9246,36700.0
2012-04-17 13:50:00,62.29,62.34,62.28,62.34,15200.0,45.9246,45.9615,45.9173,45.9615,15200.0
2012-04-17 14:00:00,62.34,62.45,62.34,62.43,37000.0,45.9615,46.0426,45.9615,46.0278,37000.0
2012-04-17 14:10:00,62.43,62.54,62.43,62.5,44000.0,46.0278,46.1089,46.0278,46.0795,44000.0
2012-04-17 14:20:00,62.5,62.56,62.48,62.5,15800.0,46.0795,46.1237,46.0647,46.0795,15800.0
2012-04-17 14:30:00,62.5,62.56,62.47,62.54,41100.0,46.0795,46.1237,46.0573,46.1089,41100.0
2012-04-17 14:40:00,62.54,62.54,62.47,62.47,26200.0,46.1089,46.1089,46.0573,46.0573,26200.0
2012-04-17 14:50:00,62.47,62.49,62.41,62.47,18900.0,46.0573,46.0721,46.0131,46.0573,18900.0
2012-04-17 15:00:00,62.48,62.48,62.42,62.48,49500.0,46.0647,46.0647,46.0205,46.0647,49500.0
2012-04-17 15:10:00,62.48,62.52,62.48,62.52,20200.0,46.0647,46.0942,46.0647,46.0942,20200.0
2012-04-17 15:20:00,62.52,62.53,62.47,62.5,56900.0,46.0942,46.1016,46.0573,46.0795,56900.0
2012-04-17 15:30:00,62.5,62.5,62.47,62.47,40200.0,46.0795,46.0795,46.0573,46.0573,40200.0
2012-04-17 15:40:00,62.48,62.52,62.45,62.48,48300.0,46.0647,46.0942,46.0426,46.0647,48300.0
2012-04-17 15:50:00,62.48,62.52,62.44,62.45,74000.0,46.0647,46.0942,46.0352,46.0426,74000.0
2012-04-18 09:30:00,62.41,62.41,62.08,62.08,54400.0,46.0131,46.0131,45.7698,45.7698,54400.0
2012-04-18 09:40:00,62.08,62.16,62.0,62.03,32600.0,45.7698,45.8288,45.7108,45.7329,32600.0
2012-04-18 09:50:00,62.04,62.3,62.02,62.27,24100.0,45.7403,45.932,45.7256,45.9099,24100.0
2012-04-18 10:00:00,62.27,62.29,62.22,62.24,19000.0,45.9099,45.9246,45.873,45.8878,19000.0
2012-04-18 10:10:00,62.23,62.43,62.2,62.42,21800.0,45.8804,46.0278,45.8583,46.0205,21800.0
2012-04-18 10:20:00,62.43,62.43,62.35,62.36,15700.0,46.0278,46.0278,45.9689,45.9762,15700.0
2012-04-18 10:30:00,62.38,62.45,62.32,62.45,16100.0,45.991,46.0426,45.9467,46.0426,16100.0
2012-04-18 10:40:00,62.46,62.51,62.45,62.5,8500.0,46.05,46.0868,46.0426,46.0795,8500.0
2012-04-18 10:50:00,62.5,62.55,62.45,62.55,34300.0,46.0795,46.1163,46.0426,46.1163,34300.0
2012-04-18 11:00:00,62.55,62.6,62.35,62.43,98500.0,46.1163,46.1532,45.9689,46.0278,98500.0
2012-04-18 11:10:00,62.41,62.41,62.33,62.35,17000.0,46.0131,46.0131,45.9541,45.9689,17000.0
2012-04-18 11:20:00,62.35,62.4,62.31,62.35,13500.0,45.9689,46.0057,45.9394,45.9689,13500.0
2012-04-18 11:30:00,62.37,62.4,62.35,62.38,13900.0,45.9836,46.0057,45.9689,45.991,13900.0
2012-04-18 11:40:00,62.38,62.39,62.34,62.34,13600.0,45.991,45.9984,45.9615,45.9615,13600.0
2012-04-18 11:50:00,62.34,62.38,62.3,62.37,33300.0,45.9615,45.991,45.932,45.9836,33300.0
2012-04-18 12:00:00,62.37,62.39,62.34,62.36,10100.0,45.9836,45.9984,45.9615,45.9762,10100.0
2012-04-18 12:10:00,62.35,62.44,62.33,62.4,32900.0,45.9689,46.0352,45.9541,46.0057,32900.0
2012-04-18 12:20:00,62.38,62.39,62.34,62.34,7700.0,45.991,45.9984,45.9615,45.9615,7700.0
2012-04-18 12:30:00,62.32,62.35,62.3,62.32,5500.0,45.9467,45.9689,45.932,45.9467,5500.0
2012-04-18 12:40:00,62.32,62.36,62.29,62.29,5900.0,45.9467,45.9762,45.9246,45.9246,5900.0
2012-04-18 12:50:00,62.29,62.31,62.28,62.29,10000.0,45.9246,45.9394,45.9173,45.9246,10000.0
2012-04-18 13:00:00,62.31,62.31,62.28,62.31,5700.0,45.9394,45.9394,45.9173,45.9394,5700.0
2012-04-18 13:10:00,62.3,62.3,62.25,62.28,10400.0,45.932,45.932,45.8951,45.9173,10400.0
2012-04-18 13:20:00,62.28,62.29,62.25,62.25,6900.0,45.9173,45.9246,45.8951,45.8951,6900.0
2012-04-18 13:30:00,62.25,62.26,62.19,62.19,8400.0,45.8951,45.9025,45.8509,45.8509,8400.0
2012-04-18 13:40:00,62.18,62.24,62.16,62.23,47600.0,45.8435,45.8878,45.8288,45.8804,47600.0
2012-04-18 13:50:00,62.22,62.31,62.22,62.31,15300.0,45.873,45.9394,45.873,45.9394,15300.0
2012-04-18 14:00:00,62.3,62.34,62.27,62.27,23900.0,45.932,45.9615,45.9099,45.9099,23900.0
2012-04-18 14:10:00,62.27,62.27,62.23,62.24,12200.0,45.9099,45.9099,45.8804,45.8878,12200.0
2012-04-18 14:20:00,62.24,62.3,62.24,62.25,20700.0,45.8878,45.932,45.8878,45.8951,20700.0
2012-04-18 14:30:00,62.25,62.28,62.25,62.28,11000.0,45.8951,45.9173,45.8951,45.9173,11000.0
2012-04-18 14:40:00,62.28,62.28,62.19,62.21,60200.0,45.9173,45.9173,45.8509,45.8656,60200.0
2012-04-18 14:50:00,62.21,62.22,62.18,62.21,17400.0,45.8656,45.873,45.8435,45.8656,17400.0
2012-04-18 15:00:00,62.22,62.32,62.22,62.28,21800.0,45.873,45.9467,45.873,45.9173,21800.0
2012-04-18 15:10:00,62.28,62.3,62.26,62.27,16200.0,45.9173,45.932,45.9025,45.9099,16200.0
2012-04-18 15:20:00,62.27,62.3,62.24,62.27,22000.0,45.9099,45.932,45.8878,45.9099,22000.0
2012-04-18 15:30:00,62.27,62.34,62.26,62.34,19000.0,45.9099,45.9615,45.9025,45.9615,19000.0
2012-04-18 15:40:00,62.34,62.4,62.32,62.38,45400.0,45.9615,46.0057,45.9467,45.991,45400.0
2012-04-18 15:50:00,62.38,62.38,62.32,62.32,64700.0,45.991,45.991,45.9467,45.9467,64700.0
2012-04-19 09:30:00,62.41,62.7,62.37,62.59,84200.0,46.0131,46.2269,45.9836,46.1458,84200.0
2012-04-19 09:40:00,62.59,62.69,62.49,62.55,51700.0,46.1458,46.2195,46.0721,46.1163,51700.0
2012-04-19 09:50:00,62.55,62.55,62.38,62.47,24600.0,46.1163,46.1163,45.991,46.0573,24600.0
2012-04-19 10:00:00,62.48,62.52,62.41,62.51,100700.0,46.0647,46.0942,46.0131,46.0868,100700.0
2012-04-19 10:10:00,62.53,62.61,62.49,62.56,55500.0,46.1016,46.1606,46.0721,46.1237,55500.0
2012-04-19 10:20:00,62.56,62.57,62.49,62.53,31900.0,46.1237,46.1311,46.0721,46.1016,31900.0
2012-04-19 10:30:00,62.52,62.59,62.48,62.59,44400.0,46.0942,46.1458,46.0647,46.1458,44400.0
2012-04-19 10:40:00,62.59,62.83,62.59,62.76,24500.0,46.1458,46.3228,46.1458,46.2711,24500.0
2012-04-19 10:50:00,62.75,62.8,62.75,62.77,12700.0,46.2638,46.3006,46.2638,46.2785,12700.0
2012-04-19 11:00:00,62.77,62.91,62.75,62.9,26900.0,46.2785,46.3817,46.2638,46.3744,26900.0
2012-04-19 11:10:00,62.89,62.93,62.87,62.9,17900.0,46.367,46.3965,46.3522,46.3744,17900.0
2012-04-19 11:20:00,62.9,62.93,62.85,62.9,17900.0,46.3744,46.3965,46.3375,46.3744,17900.0
2012-04-19 11:30:00,62.9,62.94,62.85,62.93,25100.0,46.3744,46.4039,46.3375,46.3965,25100.0
2012-04-19 11:40:00,62.93,62.99,62.86,62.97,50600.0,46.3965,46.4407,46.3449,46.426,50600.0
2012-04-19 11:50:00,62.97,63.15,62.95,63.06,121900.0,46.426,46.5587,46.4112,46.4923,121900.0
2012-04-19 12:00:00,63.06,63.06,62.82,62.84,20900.0,46.4923,46.4923,46.3154,46.3301,20900.0
2012-04-19 12:10:00,62.83,62.84,62.73,62.77,20000.0,46.3228,46.3301,46.249,46.2785,20000.0
2012-04-19 12:20:00,62.77,62.83,62.73,62.83,30300.0,46.2785,46.3228,46.249,46.3228,30300.0
2012-04-19 12:30:00,62.82,62.96,62.8,62.95,20500.0,46.3154,46.4186,46.3006,46.4112,20500.0
2012-04-19 12:40:00,62.95,62.98,62.93,62.98,12300.0,46.4112,46.4333,46.3965,46.4333,12300.0
2012-04-19 12:50:00,62.98,63.02,62.96,62.98,17900.0,46.4333,46.4628,46.4186,46.4333,17900.0
2012-04-19 13:00:00,62.96,63.05,62.96,63.05,16000.0,46.4186,46.485,46.4186,46.485,16000.0
2012-04-19 13:10:00,63.05,63.05,62.97,63.0,18700.0,46.485,46.485,46.426,46.4481,18700.0
2012-04-19 13:20:00,63.01,63.06,62.91,63.05,19600.0,46.4555,46.4923,46.3817,46.485,19600.0
2012-04-19 13:30:00,63.04,63.1,63.04,63.05,16600.0,46.4776,46.5218,46.4776,46.485,16600.0
2012-04-19 13:40:00,63.03,63.1,63.01,63.1,10300.0,46.4702,46.5218,46.4555,46.5218,10300.0
2012-04-19 13:50:00,63.1,63.1,62.98,62.98,16300.0,46.5218,46.5218,46.4333,46.4333,16300.0
2012-04-19 14:00:00,62.98,62.99,62.89,62.9,34000.0,46.4333,46.4407,46.367,46.3744,34000.0
2012-04-19 14:10:00,62.89,62.89,62.8,62.83,30100.0,46.367,46.367,46.3006,46.3228,30100.0
2012-04-19 14:20:00,62.83,62.87,62.8,62.85,14800.0,46.3228,46.3522,46.3006,46.3375,14800.0
2012-04-19 14:30:00,62.84,62.86,62.7,62.77,21000.0,46.3301,46.3449,46.2269,46.2785,21000.0
2012-04-19 14:40:00,62.76,62.76,62.67,62.75,16000.0,46.2711,46.2711,46.2048,46.2638,16000.0
2012-04-19 14:50:00,62.76,62.82,62.71,62.81,44500.0,46.2711,46.3154,46.2343,46.308,44500.0
2012-04-19 15:00:00,62.82,62.82,62.7,62.7,27300.0,46.3154,46.3154,46.2269,46.2269,27300.0
2012-04-19 15:10:00,62.7,62.72,62.6,62.72,29200.0,46.2269,46.2417,46.1532,46.2417,29200.0
2012-04-19 15:20:00,62.72,62.88,62.7,62.88,34200.0,46.2417,46.3596,46.2269,46.3596,34200.0
2012-04-19 15:30:00,62.88,62.93,62.83,62.92,30000.0,46.3596,46.3965,46.3228,46.3891,30000.0
2012-04-19 15:40:00,62.93,63.04,62.92,63.0,79200.0,46.3965,46.4776,46.3891,46.4481,79200.0
2012-04-19 15:50:00,63.0,63.0,62.89,62.92,164100.0,46.4481,46.4481,46.367,46.3891,164100.0
2012-04-20 09:30:00,62.94,63.1,62.9,62.91,147600.0,46.4039,46.5218,46.3744,46.3817,147600.0
2012-04-20 09:40:00,62.9,63.03,62.86,63.0,23500.0,46.3744,46.4702,46.3449,46.4481,23500.0
2012-04-20 09:50:00,62.97,63.12,62.96,63.12,19700.0,46.426,46.5366,46.4186,46.5366,19700.0
2012-04-20 10:00:00,63.11,63.14,63.06,63.09,15100.0,46.5292,46.5513,46.4923,46.5144,15100.0
2012-04-20 10:10:00,63.08,63.14,63.06,63.11,7900.0,46.5071,46.5513,46.4923,46.5292,7900.0
2012-04-20 10:20:00,63.11,63.2,63.09,63.14,7700.0,46.5292,46.5955,46.5144,46.5513,7700.0
2012-04-20 10:30:00,63.15,63.22,63.15,63.2,11700.0,46.5587,46.6103,46.5587,46.5955,11700.0
2012-04-20 10:40:00,63.2,63.24,63.18,63.2,10900.0,46.5955,46.625,46.5808,46.5955,10900.0
2012-04-20 10:50:00,63.21,63.23,63.17,63.22,9000.0,46.6029,46.6177,46.5734,46.6103,9000.0
2012-04-20 11:00:00,63.22,63.25,63.18,63.2,9800.0,46.6103,46.6324,46.5808,46.5955,9800.0
2012-04-20 11:10:00,63.19,63.21,63.15,63.15,12500.0,46.5882,46.6029,46.5587,46.5587,12500.0
2012-04-20 11:20:00,63.15,63.18,63.12,63.14,10300.0,46.5587,46.5808,46.5366,46.5513,10300.0
2012-04-20 11:30:00,63.14,63.19,63.14,63.18,14800.0,46.5513,46.5882,46.5513,46.5808,14800.0
2012-04-20 11:40:00,63.18,63.22,63.16,63.18,34500.0,46.5808,46.6103,46.5661,46.5808,34500.0
2012-04-20 11:50:00,63.18,63.2,63.16,63.17,8400.0,46.5808,46.5955,46.5661,46.5734,8400.0
2012-04-20 12:00:00,63.16,63.26,63.16,63.25,6500.0,46.5661,46.6398,46.5661,46.6324,6500.0
2012-04-20 12:10:00,63.26,63.27,63.22,63.22,7400.0,46.6398,46.6472,46.6103,46.6103,7400.0
2012-04-20 12:20:00,63.23,63.27,63.23,63.25,7500.0,46.6177,46.6472,46.6177,46.6324,7500.0
2012-04-20 12:30:00,63.26,63.27,63.25,63.26,6900.0,46.6398,46.6472,46.6324,46.6398,6900.0
2012-04-20 12:40:00,63.26,63.26,63.24,63.24,11100.0,46.6398,46.6398,46.625,46.625,11100.0
2012-04-20 12:50:00,63.26,63.26,63.24,63.25,4300.0,46.6398,46.6398,46.625,46.6324,4300.0
2012-04-20 13:00:00,63.26,63.27,63.24,63.26,7800.0,46.6398,46.6472,46.625,46.6398,7800.0
2012-04-20 13:10:00,63.24,63.25,63.23,63.24,8700.0,46.625,46.6324,46.6177,46.625,8700.0
2012-04-20 13:20:00,63.25,63.26,63.19,63.23,18700.0,46.6324,46.6398,46.5882,46.6177,18700.0
2012-04-20 13:30:00,63.23,63.23,63.19,63.23,9300.0,46.6177,46.6177,46.5882,46.6177,9300.0
2012-04-20 13:40:00,63.22,63.23,63.21,63.23,5200.0,46.6103,46.6177,46.6029,46.6177,5200.0
2012-04-20 13:50:00,63.22,63.23,63.18,63.19,10600.0,46.6103,46.6177,46.5808,46.5882,10600.0
2012-04-20 14:00:00,63.19,63.21,63.16,63.16,8500.0,46.5882,46.6029,46.5661,46.5661,8500.0
2012-04-20 14:10:00,63.16,63.23,63.15,63.22,12700.0,46.5661,46.6177,46.5587,46.6103,12700.0
2012-04-20 14:20:00,63.22,63.24,63.21,63.22,8400.0,46.6103,46.625,46.6029,46.6103,8400.0
2012-04-20 14:30:00,63.22,63.23,63.18,63.18,9000.0,46.6103,46.6177,46.5808,46.5808,9000.0
2012-04-20 14:40:00,63.18,63.22,63.18,63.19,11600.0,46.5808,46.6103,46.5808,46.5882,11600.0
2012-04-20 14:50:00,63.2,63.2,63.12,63.13,13100.0,46.5955,46.5955,46.5366,46.5439,13100.0
2012-04-20 15:00:00,63.14,63.14,63.06,63.06,22300.0,46.5513,46.5513,46.4923,46.4923,22300.0
2012-04-20 15:10:00,63.05,63.15,63.05,63.15,17700.0,46.485,46.5587,46.485,46.5587,17700.0
2012-04-20 15:20:00,63.16,63.16,63.1,63.12,23400.0,46.5661,46.5661,46.5218,46.5366,23400.0
2012-04-20 15:30:00,63.12,63.18,63.12,63.16,27600.0,46.5366,46.5808,46.5366,46.5661,27600.0
2012-04-20 15:40:00,63.17,63.18,63.1,63.13,28000.0,46.5734,46.5808,46.5218,46.5439,28000.0
2012-04-20 15:50:00,63.14,63.16,63.12,63.14,61700.0,46.5513,46.5661,46.5366,46.5513,61700.0
2012-04-23 09:30:00,62.73,63.2,62.57,62.59,59900.0,46.249,46.5955,46.1311,46.1458,59900.0
2012-04-23 09:40:00,62.59,62.61,62.49,62.53,53700.0,46.1458,46.1606,46.0721,46.1016,53700.0
2012-04-23 09:50:00,62.52,62.55,62.35,62.35,17600.0,46.0942,46.1163,45.9689,45.9689,17600.0
2012-04-23 10:00:00,62.36,62.42,62.36,62.36,32700.0,45.9762,46.0205,45.9762,45.9762,32700.0
2012-04-23 10:10:00,62.36,62.42,62.36,62.41,30500.0,45.9762,46.0205,45.9762,46.0131,30500.0
2012-04-23 10:20:00,62.41,62.48,62.41,62.43,36400.0,46.0131,46.0647,46.0131,46.0278,36400.0
2012-04-23 10:30:00,62.42,62.43,62.22,62.25,27100.0,46.0205,46.0278,45.873,45.8951,27100.0
2012-04-23 10:40:00,62.24,62.24,62.07,62.08,18100.0,45.8878,45.8878,45.7624,45.7698,18100.0
2012-04-23 10:50:00,62.07,62.21,62.02,62.17,23400.0,45.7624,45.8656,45.7256,45.8362,23400.0
2012-04-23 11:00:00,62.17,62.2,62.02,62.02,17700.0,45.8362,45.8583,45.7256,45.7256,17700.0
2012-04-23 11:10:00,62.03,62.1,62.01,62.03,16600.0,45.7329,45.7845,45.7182,45.7329,16600.0
2012-04-23 11:20:00,62.03,62.11,62.02,62.05,17300.0,45.7329,45.7919,45.7256,45.7477,17300.0
2012-04-23 11:30:00,62.04,62.09,61.98,61.99,12800.0,45.7403,45.7772,45.6961,45.7034,12800.0
2012-04-23 11:40:00,61.99,62.0,61.95,61.95,12600.0,45.7034,45.7108,45.674,45.674,12600.0
2012-04-23 11:50:00,61.94,61.94,61.87,61.91,13000.0,45.6666,45.6666,45.615,45.6445,13000.0
2012-04-23 12:00:00,61.92,62.1,61.91,62.09,36600.0,45.6518,45.7845,45.6445,45.7772,36600.0
2012-04-23 12:10:00,62.09,62.09,62.04,62.08,17300.0,45.7772,45.7772,45.7403,45.7698,17300.0
2012-04-23 12:20:00,62.07,62.17,62.07,62.15,24300.0,45.7624,45.8362,45.7624,45.8214,24300.0
2012-04-23 12:30:00,62.16,62.2,62.13,62.2,14700.0,45.8288,45.8583,45.8067,45.8583,14700.0
2012-04-23 12:40:00,62.2,62.28,62.19,62.26,21700.0,45.8583,45.9173,45.8509,45.9025,21700.0
2012-04-23 12:50:00,62.27,62.29,62.23,62.28,14600.0,45.9099,45.9246,45.8804,45.9173,14600.0
2012-04-23 13:00:00,62.27,62.29,62.19,62.19,7500.0,45.9099,45.9246,45.8509,45.8509,7500.0
2012-04-23 13:10:00,62.19,62.25,62.19,62.22,8200.0,45.8509,45.8951,45.8509,45.873,8200.0
2012-04-23 13:20:00,62.22,62.22,62.11,62.16,17800.0,45.873,45.873,45.7919,45.8288,17800.0
2012-04-23 13:30:00,62.15,62.23,62.15,62.2,9100.0,45.8214,45.8804,45.8214,45.8583,9100.0
2012-04-23 13:40:00,62.2,62.29,62.2,62.29,14500.0,45.8583,45.9246,45.8583,45.9246,14500.0
2012-04-23 13:50:00,62.29,62.3,62.25,62.26,14800.0,45.9246,45.932,45.8951,45.9025,14800.0
2012-04-23 14:00:00,62.26,62.33,62.23,62.33,23100.0,45.9025,45.9541,45.8804,45.9541,23100.0
2012-04-23 14:10:00,62.34,62.4,62.33,62.4,19900.0,45.9615,46.0057,45.9541,46.0057,19900.0
2012-04-23 14:20:00,62.41,62.42,62.27,62.29,23000.0,46.0131,46.0205,45.9099,45.9246,23000.0
2012-04-23 14:30:00,62.3,62.43,62.3,62.42,20100.0,45.932,46.0278,45.932,46.0205,20100.0
2012-04-23 14:40:00,62.41,62.46,62.41,62.42,14000.0,46.0131,46.05,46.0131,46.0205,14000.0
2012-04-23 14:50:00,62.42,62.45,62.34,62.34,18900.0,46.0205,46.0426,45.9615,45.9615,18900.0
2012-04-23 15:00:00,62.34,62.37,62.3,62.32,35000.0,45.9615,45.9836,45.932,45.9467,35000.0
2012-04-23 15:10:00,62.31,62.32,62.26,62.26,28600.0,45.9394,45.9467,45.9025,45.9025,28600.0
2012-04-23 15:20:00,62.26,62.27,62.19,62.2,40000.0,45.9025,45.9099,45.8509,45.8583,40000.0
2012-04-23 15:30:00,62.21,62.32,62.2,62.31,37400.0,45.8656,45.9467,45.8583,45.9394,37400.0
2012-04-23 15:40:00,62.3,62.33,62.14,62.15,67600.0,45.932,45.9541,45.814,45.8214,67600.0
2012-04-23 15:50:00,62.14,62.29,62.11,62.26,130600.0,45.814,45.9246,45.7919,45.9025,130600.0
2012-04-24 09:30:00,64.72,66.22,64.4,65.82,694800.0,47.7162,48.8221,47.4803,48.5272,694800.0
2012-04-24 09:40:00,65.84,66.13,65.36,65.67,257800.0,48.5419,48.7557,48.188,48.4166,257800.0
2012-04-24 09:50:00,65.66,66.01,65.45,65.88,163200.0,48.4092,48.6673,48.2544,48.5714,163200.0
2012-04-24 10:00:00,65.88,66.42,65.76,66.35,171800.0,48.5714,48.9696,48.483,48.9179,171800.0
2012-04-24 10:10:00,66.37,66.45,66.0,66.2,157100.0,48.9327,48.9917,48.6599,48.8074,157100.0
2012-04-24 10:20:00,66.2,66.35,66.05,66.22,217500.0,48.8074,48.9179,48.6968,48.8221,217500.0
2012-04-24 10:30:00,66.22,66.55,66.18,66.55,140100.0,48.8221,49.0654,48.7926,49.0654,140100.0
2012-04-24 10:40:00,66.54,66.68,66.34,66.56,148200.0,49.058,49.1612,48.9106,49.0728,148200.0
2012-04-24 10:50:00,66.57,66.86,66.47,66.85,101100.0,49.0801,49.294,49.0064,49.2866,101100.0
2012-04-24 11:00:00,66.85,66.94,66.6,66.65,137900.0,49.2866,49.3529,49.1023,49.1391,137900.0
2012-04-24 11:10:00,66.65,66.67,66.45,66.61,164200.0,49.1391,49.1539,48.9917,49.1096,164200.0
2012-04-24 11:20:00,66.62,66.7,66.52,66.58,104800.0,49.117,49.176,49.0433,49.0875,104800.0
2012-04-24 11:30:00,66.58,66.75,66.55,66.55,109500.0,49.0875,49.2129,49.0654,49.0654,109500.0
2012-04-24 11:40:00,66.55,66.58,66.35,66.38,112500.0,49.0654,49.0875,48.9179,48.9401,112500.0
2012-04-24 11:50:00,66.39,66.54,66.18,66.22,59700.0,48.9474,49.058,48.7926,48.8221,59700.0
2012-04-24 12:00:00,66.21,66.23,66.06,66.1,87200.0,48.8147,48.8295,48.7041,48.7336,87200.0
2012-04-24 12:10:00,66.08,66.24,66.03,66.16,87400.0,48.7189,48.8368,48.682,48.7779,87400.0
2012-04-24 12:20:00,66.14,66.14,65.86,65.86,69400.0,48.7631,48.7631,48.5567,48.5567,69400.0
2012-04-24 12:30:00,65.85,66.09,65.85,66.05,77300.0,48.5493,48.7263,48.5493,48.6968,77300.0
2012-04-24 12:40:00,66.05,66.09,65.97,65.98,47100.0,48.6968,48.7263,48.6378,48.6452,47100.0
2012-04-24 12:50:00,65.99,66.1,65.9,66.04,102700.0,48.6525,48.7336,48.5862,48.6894,102700.0
2012-04-24 13:00:00,66.04,66.3,65.93,66.29,108100.0,48.6894,48.8811,48.6083,48.8737,108100.0
2012-04-24 13:10:00,66.29,66.3,66.05,66.05,65800.0,48.8737,48.8811,48.6968,48.6968,65800.0
2012-04-24 13:20:00,66.06,66.22,65.96,65.97,72600.0,48.7041,48.8221,48.6304,48.6378,72600.0
2012-04-24 13:30:00,65.97,65.98,65.76,65.95,76200.0,48.6378,48.6452,48.483,48.623,76200.0
2012-04-24 13:40:00,65.95,65.95,65.77,65.8,40700.0,48.623,48.623,48.4903,48.5124,40700.0
2012-04-24 13:50:00,65.77,65.83,65.68,65.7,64400.0,48.4903,48.5346,48.424,48.4387,64400.0
2012-04-24 14:00:00,65.69,65.77,65.53,65.75,88000.0,48.4313,48.4903,48.3134,48.4756,88000.0
2012-04-24 14:10:00,65.74,65.89,65.7,65.87,64700.0,48.4682,48.5788,48.4387,48.5641,64700.0
2012-04-24 14:20:00,65.87,65.93,65.77,65.77,48600.0,48.5641,48.6083,48.4903,48.4903,48600.0
2012-04-24 14:30:00,65.78,65.9,65.76,65.9,41900.0,48.4977,48.5862,48.483,48.5862,41900.0
2012-04-24 14:40:00,65.91,65.94,65.75,65.81,55600.0,48.5935,48.6157,48.4756,48.5198,55600.0
2012-04-24 14:50:00,65.8,65.81,65.69,65.69,47900.0,48.5124,48.5198,48.4313,48.4313,47900.0
2012-04-24 15:00:00,65.69,65.84,65.69,65.84,61100.0,48.4313,48.5419,48.4313,48.5419,61100.0
2012-04-24 15:10:00,65.84,65.94,65.77,65.84,64500.0,48.5419,48.6157,48.4903,48.5419,64500.0
2012-04-24 15:20:00,65.84,65.88,65.76,65.82,53800.0,48.5419,48.5714,48.483,48.5272,53800.0
2012-04-24 15:30:00,65.81,65.9,65.81,65.86,74200.0,48.5198,48.5862,48.5198,48.5567,74200.0
2012-04-24 15:40:00,65.85,66.02,65.82,65.96,106500.0,48.5493,48.6746,48.5272,48.6304,106500.0
2012-04-24 15:50:00,65.96,66.03,65.84,65.99,297600.0,48.6304,48.682,48.5419,48.6525,297600.0
2012-04-25 09:30:00,66.19,67.0,66.0,66.86,95400.0,48.8,49.3972,48.6599,49.294,95400.0
2012-04-25 09:40:00,66.85,66.88,66.64,66.73,62400.0,49.2866,49.3087,49.1318,49.1981,62400.0
2012-04-25 09:50:00,66.73,66.75,66.62,66.7,79100.0,49.1981,49.2129,49.117,49.176,79100.0
2012-04-25 10:00:00,66.7,66.73,66.61,66.62,49200.0,49.176,49.1981,49.1096,49.117,49200.0
2012-04-25 10:10:00,66.61,66.77,66.6,66.75,57700.0,49.1096,49.2276,49.1023,49.2129,57700.0
2012-04-25 10:20:00,66.75,66.75,66.65,66.67,29800.0,49.2129,49.2129,49.1391,49.1539,29800.0
2012-04-25 10:30:00,66.66,66.67,66.52,66.54,44400.0,49.1465,49.1539,49.0433,49.058,44400.0
2012-04-25 10:40:00,66.54,66.62,66.53,66.62,21200.0,49.058,49.117,49.0507,49.117,21200.0
2012-04-25 10:50:00,66.61,66.62,66.56,66.58,30600.0,49.1096,49.117,49.0728,49.0875,30600.0
2012-04-25 11:00:00,66.6,66.62,66.55,66.6,28900.0,49.1023,49.117,49.0654,49.1023,28900.0
2012-04-25 11:10:00,66.61,66.62,66.52,66.62,43100.0,49.1096,49.117,49.0433,49.117,43100.0
2012-04-25 11:20:00,66.62,66.62,66.54,66.6,32000.0,49.117,49.117,49.058,49.1023,32000.0
2012-04-25 11:30:00,66.61,66.61,66.5,66.51,38100.0,49.1096,49.1096,49.0285,49.0359,38100.0
2012-04-25 11:40:00,66.5,66.6,66.49,66.55,36600.0,49.0285,49.1023,49.0212,49.0654,36600.0
2012-04-25 11:50:00,66.54,66.61,66.49,66.5,30900.0,49.058,49.1096,49.0212,49.0285,30900.0
2012-04-25 12:00:00,66.5,66.5,66.43,66.48,26100.0,49.0285,49.0285,48.9769,49.0138,26100.0
2012-04-25 12:10:00,66.48,66.56,66.47,66.55,20100.0,49.0138,49.0728,49.0064,49.0654,20100.0
2012-04-25 12:20:00,66.55,66.55,66.38,66.42,28000.0,49.0654,49.0654,48.9401,48.9696,28000.0
2012-04-25 12:30:00,66.43,66.48,66.35,66.43,31600.0,48.9769,49.0138,48.9179,48.9769,31600.0
2012-04-25 12:40:00,66.45,66.49,66.42,66.46,23200.0,48.9917,49.0212,48.9696,48.999,23200.0
2012-04-25 12:50:00,66.46,66.53,66.45,66.49,27000.0,48.999,49.0507,48.9917,49.0212,27000.0
2012-04-25 13:00:00,66.48,66.49,66.41,66.44,28000.0,49.0138,49.0212,48.9622,48.9843,28000.0
2012-04-25 13:10:00,66.43,66.48,66.39,66.41,28100.0,48.9769,49.0138,48.9474,48.9622,28100.0
2012-04-25 13:20:00,66.4,66.4,66.35,66.39,24500.0,48.9548,48.9548,48.9179,48.9474,24500.0
2012-04-25 13:30:00,66.39,66.41,66.36,66.37,35100.0,48.9474,48.9622,48.9253,48.9327,35100.0
2012-04-25 13:40:00,66.37,66.42,66.36,66.37,28200.0,48.9327,48.9696,48.9253,48.9327,28200.0
2012-04-25 13:50:00,66.37,66.38,66.36,66.37,29100.0,48.9327,48.9401,48.9253,48.9327,29100.0
2012-04-25 14:00:00,66.36,66.39,66.34,66.34,34000.0,48.9253,48.9474,48.9106,48.9106,34000.0
2012-04-25 14:10:00,66.34,66.35,66.31,66.32,46700.0,48.9106,48.9179,48.8885,48.8958,46700.0
2012-04-25 14:20:00,66.32,66.47,66.32,66.35,42500.0,48.8958,49.0064,48.8958,48.9179,42500.0
2012-04-25 14:30:00,66.34,66.36,66.28,66.3,23500.0,48.9106,48.9253,48.8663,48.8811,23500.0
2012-04-25 14:40:00,66.29,66.39,66.27,66.33,44500.0,48.8737,48.9474,48.859,48.9032,44500.0
2012-04-25 14:50:00,66.34,66.36,66.31,66.33,23200.0,48.9106,48.9253,48.8885,48.9032,23200.0
2012-04-25 15:00:00,66.33,66.4,66.33,66.4,88800.0,48.9032,48.9548,48.9032,48.9548,88800.0
2012-04-25 15:10:00,66.39,66.51,66.38,66.51,135300.0,48.9474,49.0359,48.9401,49.0359,135300.0
2012-04-25 15:20:00,66.51,66.52,66.44,66.44,66500.0,49.0359,49.0433,48.9843,48.9843,66500.0
2012-04-25 15:30:00,66.44,66.45,66.43,66.44,69000.0,48.9843,48.9917,48.9769,48.9843,69000.0
2012-04-25 15:40:00,66.43,66.55,66.43,66.55,144000.0,48.9769,49.0654,48.9769,49.0654,144000.0
2012-04-25 15:50:00,66.54,66.56,66.5,66.56,141600.0,49.058,49.0728,49.0285,49.0728,141600.0
2012-04-26 09:30:00,65.65,66.17,65.49,65.83,362800.0,48.4019,48.7852,48.2839,48.5346,362800.0
2012-04-26 09:40:00,65.84,65.86,65.62,65.68,89200.0,48.5419,48.5567,48.3797,48.424,89200.0
2012-04-26 09:50:00,65.67,66.0,65.67,65.96,83700.0,48.4166,48.6599,48.4166,48.6304,83700.0
2012-04-26 10:00:00,65.96,66.25,65.95,66.23,132900.0,48.6304,48.8442,48.623,48.8295,132900.0
2012-04-26 10:10:00,66.24,66.4,66.23,66.37,87800.0,48.8368,48.9548,48.8295,48.9327,87800.0
2012-04-26 10:20:00,66.38,66.4,66.29,66.29,53400.0,48.9401,48.9548,48.8737,48.8737,53400.0
2012-04-26 10:30:00,66.3,66.4,66.27,66.39,58200.0,48.8811,48.9548,48.859,48.9474,58200.0
2012-04-26 10:40:00,66.38,66.4,66.29,66.33,46800.0,48.9401,48.9548,48.8737,48.9032,46800.0
2012-04-26 10:50:00,66.35,66.5,66.34,66.47,46800.0,48.9179,49.0285,48.9106,49.0064,46800.0
2012-04-26 11:00:00,66.48,66.59,66.44,66.57,103000.0,49.0138,49.0949,48.9843,49.0801,103000.0
2012-04-26 11:10:00,66.56,66.7,66.54,66.66,84900.0,49.0728,49.176,49.058,49.1465,84900.0
2012-04-26 11:20:00,66.64,66.65,66.57,66.63,58400.0,49.1318,49.1391,49.0801,49.1244,58400.0
2012-04-26 11:30:00,66.63,66.68,66.47,66.55,130000.0,49.1244,49.1612,49.0064,49.0654,130000.0
2012-04-26 11:40:00,66.55,66.58,66.43,66.45,57400.0,49.0654,49.0875,48.9769,48.9917,57400.0
2012-04-26 11:50:00,66.46,66.59,66.45,66.58,20100.0,48.999,49.0949,48.9917,49.0875,20100.0
2012-04-26 12:00:00,66.58,66.62,66.56,66.61,16800.0,49.0875,49.117,49.0728,49.1096,16800.0
2012-04-26 12:10:00,66.62,66.62,66.58,66.62,19200.0,49.117,49.117,49.0875,49.117,19200.0
2012-04-26 12:20:00,66.62,66.64,66.57,66.59,19400.0,49.117,49.1318,49.0801,49.0949,19400.0
2012-04-26 12:30:00,66.59,66.59,66.49,66.5,16800.0,49.0949,49.0949,49.0212,49.0285,16800.0
2012-04-26 12:40:00,66.52,66.52,66.45,66.46,15200.0,49.0433,49.0433,48.9917,48.999,15200.0
2012-04-26 12:50:00,66.48,66.5,66.45,66.49,17500.0,49.0138,49.0285,48.9917,49.0212,17500.0
2012-04-26 13:00:00,66.48,66.54,66.46,66.51,23300.0,49.0138,49.058,48.999,49.0359,23300.0
2012-04-26 13:10:00,66.51,66.51,66.43,66.48,34200.0,49.0359,49.0359,48.9769,49.0138,34200.0
2012-04-26 13:20:00,66.47,66.54,66.44,66.48,20900.0,49.0064,49.058,48.9843,49.0138,20900.0
2012-04-26 13:30:00,66.48,66.59,66.45,66.57,18200.0,49.0138,49.0949,48.9917,49.0801,18200.0
2012-04-26 13:40:00,66.57,66.65,66.48,66.65,34600.0,49.0801,49.1391,49.0138,49.1391,34600.0
2012-04-26 13:50:00,66.65,66.74,66.65,66.69,30300.0,49.1391,49.2055,49.1391,49.1686,30300.0
2012-04-26 14:00:00,66.67,66.72,66.64,66.69,47100.0,49.1539,49.1907,49.1318,49.1686,47100.0
2012-04-26 14:10:00,66.69,66.74,66.67,66.74,20100.0,49.1686,49.2055,49.1539,49.2055,20100.0
2012-04-26 14:20:00,66.74,66.8,66.72,66.73,35800.0,49.2055,49.2497,49.1907,49.1981,35800.0
2012-04-26 14:30:00,66.73,66.84,66.7,66.82,37300.0,49.1981,49.2792,49.176,49.2645,37300.0
2012-04-26 14:40:00,66.82,66.84,66.68,66.68,21000.0,49.2645,49.2792,49.1612,49.1612,21000.0
2012-04-26 14:50:00,66.68,66.71,66.61,66.67,38100.0,49.1612,49.1834,49.1096,49.1539,38100.0
2012-04-26 15:00:00,66.66,66.68,66.57,66.57,29300.0,49.1465,49.1612,49.0801,49.0801,29300.0
2012-04-26 15:10:00,66.58,66.62,66.57,66.6,29800.0,49.0875,49.117,49.0801,49.1023,29800.0
2012-04-26 15:20:00,66.6,66.62,66.51,66.6,58400.0,49.1023,49.117,49.0359,49.1023,58400.0
2012-04-26 15:30:00,66.6,66.67,66.59,66.64,57800.0,49.1023,49.1539,49.0949,49.1318,57800.0
2012-04-26 15:40:00,66.65,66.69,66.6,66.65,62200.0,49.1391,49.1686,49.1023,49.1391,62200.0
2012-04-26 15:50:00,66.66,66.66,66.54,66.59,86900.0,49.1465,49.1465,49.058,49.0949,86900.0
2012-04-27 09:30:00,66.5,66.5,66.33,66.35,54900.0,49.0285,49.0285,48.9032,48.9179,54900.0
2012-04-27 09:40:00,66.36,66.59,66.35,66.59,36200.0,48.9253,49.0949,48.9179,49.0949,36200.0
2012-04-27 09:50:00,66.59,66.75,66.51,66.7,36800.0,49.0949,49.2129,49.0359,49.176,36800.0
2012-04-27 10:00:00,66.7,66.72,66.56,66.7,52700.0,49.176,49.1907,49.0728,49.176,52700.0
2012-04-27 10:10:00,66.7,66.75,66.67,66.73,21700.0,49.176,49.2129,49.1539,49.1981,21700.0
2012-04-27 10:20:00,66.72,66.78,66.69,66.78,29200.0,49.1907,49.235,49.1686,49.235,29200.0
2012-04-27 10:30:00,66.78,66.95,66.78,66.91,31800.0,49.235,49.3603,49.235,49.3308,31800.0
2012-04-27 10:40:00,66.9,66.9,66.8,66.85,23200.0,49.3234,49.3234,49.2497,49.2866,23200.0
2012-04-27 10:50:00,66.85,66.97,66.84,66.94,18900.0,49.2866,49.3751,49.2792,49.3529,18900.0
2012-04-27 11:00:00,66.93,66.97,66.86,66.86,30800.0,49.3456,49.3751,49.294,49.294,30800.0
2012-04-27 11:10:00,66.87,66.91,66.83,66.87,13100.0,49.3013,49.3308,49.2718,49.3013,13100.0
2012-04-27 11:20:00,66.88,66.99,66.87,66.99,34600.0,49.3087,49.3898,49.3013,49.3898,34600.0
2012-04-27 11:30:00,66.99,67.0,66.94,66.96,23700.0,49.3898,49.3972,49.3529,49.3677,23700.0
2012-04-27 11:40:00,66.96,66.96,66.93,66.95,12900.0,49.3677,49.3677,49.3456,49.3603,12900.0
2012-04-27 11:50:00,66.94,66.99,66.89,66.98,15100.0,49.3529,49.3898,49.3161,49.3824,15100.0
2012-04-27 12:00:00,66.98,66.99,66.97,66.98,10300.0,49.3824,49.3898,49.3751,49.3824,10300.0
2012-04-27 12:10:00,66.97,66.99,66.93,66.95,29800.0,49.3751,49.3898,49.3456,49.3603,29800.0
2012-04-27 12:20:00,66.95,66.95,66.85,66.85,12700.0,49.3603,49.3603,49.2866,49.2866,12700.0
2012-04-27 12:30:00,66.85,66.91,66.85,66.91,8800.0,49.2866,49.3308,49.2866,49.3308,8800.0
2012-04-27 12:40:00,66.91,66.91,66.87,66.89,8500.0,49.3308,49.3308,49.3013,49.3161,8500.0
2012-04-27 12:50:00,66.9,66.9,66.86,66.89,8000.0,49.3234,49.3234,49.294,49.3161,8000.0
2012-04-27 13:00:00,66.9,66.99,66.9,66.95,16800.0,49.3234,49.3898,49.3234,49.3603,16800.0
2012-04-27 13:10:00,66.94,66.95,66.91,66.94,5100.0,49.3529,49.3603,49.3308,49.3529,5100.0
2012-04-27 13:20:00,66.95,66.98,66.92,66.98,29900.0,49.3603,49.3824,49.3382,49.3824,29900.0
2012-04-27 13:30:00,66.98,67.0,66.96,67.0,28700.0,49.3824,49.3972,49.3677,49.3972,28700.0
2012-04-27 13:40:00,66.99,67.0,66.97,66.99,16100.0,49.3898,49.3972,49.3751,49.3898,16100.0
2012-04-27 13:50:00,66.99,66.99,66.95,66.95,12400.0,49.3898,49.3898,49.3603,49.3603,12400.0
2012-04-27 14:00:00,66.95,66.98,66.95,66.97,15500.0,49.3603,49.3824,49.3603,49.3751,15500.0
2012-04-27 14:10:00,66.98,66.99,66.94,66.95,19900.0,49.3824,49.3898,49.3529,49.3603,19900.0
2012-04-27 14:20:00,66.96,66.98,66.93,66.94,16800.0,49.3677,49.3824,49.3456,49.3529,16800.0
2012-04-27 14:30:00,66.94,66.95,66.9,66.94,12500.0,49.3529,49.3603,49.3234,49.3529,12500.0
2012-04-27 14:40:00,66.95,66.95,66.85,66.89,32100.0,49.3603,49.3603,49.2866,49.3161,32100.0
2012-04-27 14:50:00,66.9,66.94,66.89,66.92,9000.0,49.3234,49.3529,49.3161,49.3382,9000.0
2012-04-27 15:00:00,66.93,66.94,66.82,66.88,31600.0,49.3456,49.3529,49.2645,49.3087,31600.0
2012-04-27 15:10:00,66.88,66.88,66.82,66.82,25600.0,49.3087,49.3087,49.2645,49.2645,25600.0
2012-04-27 15:20:00,66.83,66.89,66.81,66.84,39800.0,49.2718,49.3161,49.2571,49.2792,39800.0
2012-04-27 15:30:00,66.85,66.85,66.77,66.79,25900.0,49.2866,49.2866,49.2276,49.2423,25900.0
2012-04-27 15:40:00,66.79,66.85,66.76,66.77,57700.0,49.2423,49.2866,49.2202,49.2276,57700.0
2012-04-27 15:50:00,66.78,66.79,66.71,66.75,62100.0,49.235,49.2423,49.1834,49.2129,62100.0
2012-04-30 09:30:00,66.45,66.61,66.29,66.48,66700.0,48.9917,49.1096,48.8737,49.0138,66700.0
2012-04-30 09:40:00,66.48,66.53,66.25,66.48,25200.0,49.0138,49.0507,48.8442,49.0138,25200.0
2012-04-30 09:50:00,66.49,66.54,66.39,66.46,14900.0,49.0212,49.058,48.9474,48.999,14900.0
2012-04-30 10:00:00,66.47,66.57,66.4,66.56,15900.0,49.0064,49.0801,48.9548,49.0728,15900.0
2012-04-30 10:10:00,66.55,66.68,66.55,66.68,15000.0,49.0654,49.1612,49.0654,49.1612,15000.0
2012-04-30 10:20:00,66.66,66.69,66.62,66.64,21800.0,49.1465,49.1686,49.117,49.1318,21800.0
2012-04-30 10:30:00,66.65,66.67,66.64,66.66,20700.0,49.1391,49.1539,49.1318,49.1465,20700.0
2012-04-30 10:40:00,66.65,66.76,66.65,66.74,24500.0,49.1391,49.2202,49.1391,49.2055,24500.0
2012-04-30 10:50:00,66.73,66.76,66.73,66.75,13100.0,49.1981,49.2202,49.1981,49.2129,13100.0
2012-04-30 11:00:00,66.76,66.77,66.71,66.75,11200.0,49.2202,49.2276,49.1834,49.2129,11200.0
2012-04-30 11:10:00,66.75,66.76,66.7,66.75,15400.0,49.2129,49.2202,49.176,49.2129,15400.0
2012-04-30 11:20:00,66.75,66.77,66.71,66.73,24700.0,49.2129,49.2276,49.1834,49.1981,24700.0
2012-04-30 11:30:00,66.73,66.77,66.68,66.71,10200.0,49.1981,49.2276,49.1612,49.1834,10200.0
2012-04-30 11:40:00,66.71,66.77,66.7,66.76,16400.0,49.1834,49.2276,49.176,49.2202,16400.0
2012-04-30 11:50:00,66.76,67.13,66.73,67.01,183000.0,49.2202,49.493,49.1981,49.4045,183000.0
2012-04-30 12:00:00,67.0,67.0,66.84,66.88,16600.0,49.3972,49.3972,49.2792,49.3087,16600.0
2012-04-30 12:10:00,66.87,66.94,66.87,66.94,10500.0,49.3013,49.3529,49.3013,49.3529,10500.0
2012-04-30 12:20:00,66.93,66.94,66.87,66.89,18600.0,49.3456,49.3529,49.3013,49.3161,18600.0
2012-04-30 12:30:00,66.88,66.94,66.85,66.93,13200.0,49.3087,49.3529,49.2866,49.3456,13200.0
2012-04-30 12:40:00,66.94,66.94,66.88,66.9,8000.0,49.3529,49.3529,49.3087,49.3234,8000.0
2012-04-30 12:50:00,66.91,66.91,66.84,66.86,9300.0,49.3308,49.3308,49.2792,49.294,9300.0
2012-04-30 13:00:00,66.86,66.9,66.86,66.88,9300.0,49.294,49.3234,49.294,49.3087,9300.0
2012-04-30 13:10:00,66.87,66.88,66.82,66.83,9600.0,49.3013,49.3087,49.2645,49.2718,9600.0
2012-04-30 13:20:00,66.84,66.84,66.76,66.81,14200.0,49.2792,49.2792,49.2202,49.2571,14200.0
2012-04-30 13:30:00,66.81,66.84,66.8,66.8,16800.0,49.2571,49.2792,49.2497,49.2497,16800.0
2012-04-30 13:40:00,66.8,66.81,66.78,66.81,12100.0,49.2497,49.2571,49.235,49.2571,12100.0
2012-04-30 13:50:00,66.81,66.86,66.81,66.85,16600.0,49.2571,49.294,49.2571,49.2866,16600.0
2012-04-30 14:00:00,66.84,66.88,66.78,66.82,18300.0,49.2792,49.3087,49.235,49.2645,18300.0
2012-04-30 14:10:00,66.82,66.83,66.79,66.8,14500.0,49.2645,49.2718,49.2423,49.2497,14500.0
2012-04-30 14:20:00,66.82,66.84,66.79,66.81,20000.0,49.2645,49.2792,49.2423,49.2571,20000.0
2012-04-30 14:30:00,66.81,66.87,66.8,66.85,18200.0,49.2571,49.3013,49.2497,49.2866,18200.0
2012-04-30 14:40:00,66.84,66.92,66.84,66.9,20500.0,49.2792,49.3382,49.2792,49.3234,20500.0
2012-04-30 14:50:00,66.9,66.95,66.89,66.94,18600.0,49.3234,49.3603,49.3161,49.3529,18600.0
2012-04-30 15:00:00,66.94,66.95,66.88,66.89,23000.0,49.3529,49.3603,49.3087,49.3161,23000.0
2012-04-30 15:10:00,66.89,66.95,66.88,66.94,27200.0,49.3161,49.3603,49.3087,49.3529,27200.0
2012-04-30 15:20:00,66.95,66.97,66.94,66.96,25300.0,49.3603,49.3751,49.3529,49.3677,25300.0
2012-04-30 15:30:00,66.97,66.98,66.96,66.97,46600.0,49.3751,49.3824,49.3677,49.3751,46600.0
2012-04-30 15:40:00,66.97,67.07,66.94,67.04,68600.0,49.3751,49.4488,49.3529,49.4267,68600.0
2012-04-30 15:50:00,67.05,67.05,66.93,66.97,92000.0,49.434,49.434,49.3456,49.3751,92000.0
2012-05-01 09:30:00,67.0,67.14,66.92,67.12,49600.0,49.3972,49.5004,49.3382,49.4856,49600.0
2012-05-01 09:40:00,67.03,67.06,66.8,66.88,29400.0,49.4193,49.4414,49.2497,49.3087,29400.0
2012-05-01 09:50:00,66.87,66.97,66.63,66.92,32800.0,49.3013,49.3751,49.1244,49.3382,32800.0
2012-05-01 10:00:00,66.95,67.19,66.95,67.14,37700.0,49.3603,49.5373,49.3603,49.5004,37700.0
2012-05-01 10:10:00,67.17,67.3,67.11,67.3,35300.0,49.5225,49.6184,49.4783,49.6184,35300.0
2012-05-01 10:20:00,67.3,67.37,67.22,67.27,30700.0,49.6184,49.67,49.5594,49.5962,30700.0
2012-05-01 10:30:00,67.25,67.37,67.25,67.34,17500.0,49.5815,49.67,49.5815,49.6478,17500.0
2012-05-01 10:40:00,67.32,67.32,67.07,67.07,39700.0,49.6331,49.6331,49.4488,49.4488,39700.0
2012-05-01 10:50:00,67.07,67.07,67.03,67.03,32800.0,49.4488,49.4488,49.4193,49.4193,32800.0
2012-05-01 11:00:00,67.02,67.05,66.97,67.03,30200.0,49.4119,49.434,49.3751,49.4193,30200.0
2012-05-01 11:10:00,67.04,67.1,67.02,67.1,18900.0,49.4267,49.4709,49.4119,49.4709,18900.0
2012-05-01 11:20:00,67.09,67.09,66.98,67.07,25100.0,49.4635,49.4635,49.3824,49.4488,25100.0
2012-05-01 11:30:00,67.09,67.16,67.08,67.16,22000.0,49.4635,49.5151,49.4562,49.5151,22000.0
2012-05-01 11:40:00,67.15,67.3,67.15,67.28,24400.0,49.5078,49.6184,49.5078,49.6036,24400.0
2012-05-01 11:50:00,67.28,67.32,67.27,67.28,26800.0,49.6036,49.6331,49.5962,49.6036,26800.0
2012-05-01 12:00:00,67.29,67.32,67.24,67.26,16700.0,49.611,49.6331,49.5741,49.5889,16700.0
2012-05-01 12:10:00,67.25,67.3,67.24,67.29,20700.0,49.5815,49.6184,49.5741,49.611,20700.0
2012-05-01 12:20:00,67.29,67.36,67.28,67.35,28600.0,49.611,49.6626,49.6036,49.6552,28600.0
2012-05-01 12:30:00,67.33,67.39,67.33,67.35,24600.0,49.6405,49.6847,49.6405,49.6552,24600.0
2012-05-01 12:40:00,67.36,67.38,67.27,67.27,22500.0,49.6626,49.6773,49.5962,49.5962,22500.0
2012-05-01 12:50:00,67.28,67.29,67.17,67.17,13100.0,49.6036,49.611,49.5225,49.5225,13100.0
2012-05-01 13:00:00,67.18,67.23,67.16,67.21,29400.0,49.5299,49.5667,49.5151,49.552,29400.0
2012-05-01 13:10:00,67.21,67.24,67.18,67.2,28700.0,49.552,49.5741,49.5299,49.5446,28700.0
2012-05-01 13:20:00,67.2,67.21,67.18,67.19,11300.0,49.5446,49.552,49.5299,49.5373,11300.0
2012-05-01 13:30:00,67.2,67.21,67.15,67.19,36600.0,49.5446,49.552,49.5078,49.5373,36600.0
2012-05-01 13:40:00,67.2,67.2,67.11,67.11,26200.0,49.5446,49.5446,49.4783,49.4783,26200.0
2012-05-01 13:50:00,67.12,67.17,67.08,67.17,22100.0,49.4856,49.5225,49.4562,49.5225,22100.0
2012-05-01 14:00:00,67.16,67.28,67.16,67.25,17500.0,49.5151,49.6036,49.5151,49.5815,17500.0
2012-05-01 14:10:00,67.25,67.25,67.15,67.15,25300.0,49.5815,49.5815,49.5078,49.5078,25300.0
2012-05-01 14:20:00,67.15,67.2,67.09,67.15,42300.0,49.5078,49.5446,49.4635,49.5078,42300.0
2012-05-01 14:30:00,67.16,67.17,66.98,66.99,145100.0,49.5151,49.5225,49.3824,49.3898,145100.0
2012-05-01 14:40:00,67.0,67.01,66.94,66.97,29200.0,49.3972,49.4045,49.3529,49.3751,29200.0
2012-05-01 14:50:00,66.97,67.01,66.96,66.99,41300.0,49.3751,49.4045,49.3677,49.3898,41300.0
2012-05-01 15:00:00,67.0,67.02,66.93,66.99,71700.0,49.3972,49.4119,49.3456,49.3898,71700.0
2012-05-01 15:10:00,67.0,67.01,66.91,66.97,53400.0,49.3972,49.4045,49.3308,49.3751,53400.0
2012-05-01 15:20:00,66.97,66.98,66.86,66.88,58400.0,49.3751,49.3824,49.294,49.3087,58400.0
2012-05-01 15:30:00,66.89,66.9,66.79,66.83,67500.0,49.3161,49.3234,49.2423,49.2718,67500.0
2012-05-01 15:40:00,66.84,66.87,66.74,66.75,120300.0,49.2792,49.3013,49.2055,49.2129,120300.0
2012-05-01 15:50:00,66.75,66.76,66.63,66.66,310700.0,49.2129,49.2202,49.1244,49.1465,310700.0
2012-05-02 09:30:00,66.83,66.91,66.6,66.89,48700.0,49.2718,49.3308,49.1023,49.3161,48700.0
2012-05-02 09:40:00,66.89,66.89,66.68,66.74,24700.0,49.3161,49.3161,49.1612,49.2055,24700.0
2012-05-02 09:50:00,66.71,66.74,66.6,66.7,40800.0,49.1834,49.2055,49.1023,49.176,40800.0
2012-05-02 10:00:00,66.69,66.79,66.64,66.7,45100.0,49.1686,49.2423,49.1318,49.176,45100.0
2012-05-02 10:10:00,66.7,66.72,66.64,66.67,45900.0,49.176,49.1907,49.1318,49.1539,45900.0
2012-05-02 10:20:00,66.66,66.77,66.64,66.77,34100.0,49.1465,49.2276,49.1318,49.2276,34100.0
2012-05-02 10:30:00,66.77,66.77,66.63,66.7,31300.0,49.2276,49.2276,49.1244,49.176,31300.0
2012-05-02 10:40:00,66.7,66.9,66.69,66.88,42400.0,49.176,49.3234,49.1686,49.3087,42400.0
2012-05-02 10:50:00,66.89,67.0,66.88,66.91,30600.0,49.3161,49.3972,49.3087,49.3308,30600.0
2012-05-02 11:00:00,66.9,66.98,66.84,66.9,20200.0,49.3234,49.3824,49.2792,49.3234,20200.0
2012-05-02 11:10:00,66.9,66.98,66.85,66.97,17900.0,49.3234,49.3824,49.2866,49.3751,17900.0
2012-05-02 11:20:00,66.97,66.97,66.85,66.91,21700.0,49.3751,49.3751,49.2866,49.3308,21700.0
2012-05-02 11:30:00,66.91,66.96,66.85,66.96,19200.0,49.3308,49.3677,49.2866,49.3677,19200.0
2012-05-02 11:40:00,66.95,67.02,66.94,66.99,26000.0,49.3603,49.4119,49.3529,49.3898,26000.0
2012-05-02 11:50:00,66.99,67.06,66.98,67.05,23000.0,49.3898,49.4414,49.3824,49.434,23000.0
2012-05-02 12:00:00,67.05,67.09,67.01,67.07,32100.0,49.434,49.4635,49.4045,49.4488,32100.0
2012-05-02 12:10:00,67.06,67.16,67.06,67.14,17800.0,49.4414,49.5151,49.4414,49.5004,17800.0
2012-05-02 12:20:00,67.15,67.24,67.15,67.24,16800.0,49.5078,49.5741,49.5078,49.5741,16800.0
2012-05-02 12:30:00,67.24,67.3,67.24,67.29,13000.0,49.5741,49.6184,49.5741,49.611,13000.0
2012-05-02 12:40:00,67.29,67.31,67.25,67.26,18100.0,49.611,49.6257,49.5815,49.5889,18100.0
2012-05-02 12:50:00,67.26,67.31,67.25,67.3,11600.0,49.5889,49.6257,49.5815,49.6184,11600.0
2012-05-02 13:00:00,67.3,67.32,67.24,67.26,24800.0,49.6184,49.6331,49.5741,49.5889,24800.0
2012-05-02 13:10:00,67.26,67.3,67.23,67.23,32300.0,49.5889,49.6184,49.5667,49.5667,32300.0
2012-05-02 13:20:00,67.21,67.24,67.16,67.16,29600.0,49.552,49.5741,49.5151,49.5151,29600.0
2012-05-02 13:30:00,67.17,67.2,67.14,67.19,26100.0,49.5225,49.5446,49.5004,49.5373,26100.0
2012-05-02 13:40:00,67.19,67.21,67.06,67.07,25000.0,49.5373,49.552,49.4414,49.4488,25000.0
2012-05-02 13:50:00,67.07,67.16,67.06,67.13,23100.0,49.4488,49.5151,49.4414,49.493,23100.0
2012-05-02 14:00:00,67.12,67.12,67.01,67.06,36800.0,49.4856,49.4856,49.4045,49.4414,36800.0
2012-05-02 14:10:00,67.08,67.08,67.02,67.03,14300.0,49.4562,49.4562,49.4119,49.4193,14300.0
2012-05-02 14:20:00,67.02,67.06,66.95,67.06,16900.0,49.4119,49.4414,49.3603,49.4414,16900.0
2012-05-02 14:30:00,67.06,67.06,66.98,66.98,10100.0,49.4414,49.4414,49.3824,49.3824,10100.0
2012-05-02 14:40:00,66.98,67.06,66.96,67.06,13700.0,49.3824,49.4414,49.3677,49.4414,13700.0
2012-05-02 14:50:00,67.06,67.08,66.99,67.03,26400.0,49.4414,49.4562,49.3898,49.4193,26400.0
2012-05-02 15:00:00,67.04,67.05,66.93,66.94,17200.0,49.4267,49.434,49.3456,49.3529,17200.0
2012-05-02 15:10:00,66.93,66.96,66.82,66.94,63300.0,49.3456,49.3677,49.2645,49.3529,63300.0
2012-05-02 15:20:00,66.95,67.0,66.95,67.0,13700.0,49.3603,49.3972,49.3603,49.3972,13700.0
2012-05-02 15:30:00,67.0,67.0,66.94,66.98,23700.0,49.3972,49.3972,49.3529,49.3824,23700.0
2012-05-02 15:40:00,66.98,67.03,66.96,66.96,35600.0,49.3824,49.4193,49.3677,49.3677,35600.0
2012-05-02 15:50:00,66.97,67.03,66.94,67.0,68700.0,49.3751,49.4193,49.3529,49.3972,68700.0
2012-05-03 09:30:00,67.02,67.24,66.8,66.92,34700.0,49.4119,49.5741,49.2497,49.3382,34700.0
2012-05-03 09:40:00,66.93,67.08,66.93,66.99,11400.0,49.3456,49.4562,49.3456,49.3898,11400.0
2012-05-03 09:50:00,66.98,67.02,66.91,66.91,11400.0,49.3824,49.4119,49.3308,49.3308,11400.0
2012-05-03 10:00:00,66.88,66.88,66.79,66.85,19300.0,49.3087,49.3087,49.2423,49.2866,19300.0
2012-05-03 10:10:00,66.84,66.88,66.79,66.8,29300.0,49.2792,49.3087,49.2423,49.2497,29300.0
2012-05-03 10:20:00,66.79,66.88,66.76,66.87,23200.0,49.2423,49.3087,49.2202,49.3013,23200.0
2012-05-03 10:30:00,66.89,66.93,66.84,66.92,32600.0,49.3161,49.3456,49.2792,49.3382,32600.0
2012-05-03 10:40:00,66.91,66.98,66.9,66.96,25800.0,49.3308,49.3824,49.3234,49.3677,25800.0
2012-05-03 10:50:00,66.95,67.12,66.91,67.12,16500.0,49.3603,49.4856,49.3308,49.4856,16500.0
2012-05-03 11:00:00,67.13,67.13,67.04,67.07,21000.0,49.493,49.493,49.4267,49.4488,21000.0
2012-05-03 11:10:00,67.07,67.11,67.04,67.09,35000.0,49.4488,49.4783,49.4267,49.4635,35000.0
2012-05-03 11:20:00,67.08,67.17,67.08,67.15,14800.0,49.4562,49.5225,49.4562,49.5078,14800.0
2012-05-03 11:30:00,67.16,67.24,67.12,67.22,53300.0,49.5151,49.5741,49.4856,49.5594,53300.0
2012-05-03 11:40:00,67.22,67.26,67.15,67.16,20900.0,49.5594,49.5889,49.5078,49.5151,20900.0
2012-05-03 11:50:00,67.16,67.19,67.1,67.14,41600.0,49.5151,49.5373,49.4709,49.5004,41600.0
2012-05-03 12:00:00,67.14,67.16,67.09,67.11,21100.0,49.5004,49.5151,49.4635,49.4783,21100.0
2012-05-03 12:10:00,67.12,67.21,67.12,67.21,43500.0,49.4856,49.552,49.4856,49.552,43500.0
2012-05-03 12:20:00,67.21,67.25,67.19,67.25,9600.0,49.552,49.5815,49.5373,49.5815,9600.0
2012-05-03 12:30:00,67.24,67.24,67.21,67.23,8100.0,49.5741,49.5741,49.552,49.5667,8100.0
2012-05-03 12:40:00,67.23,67.24,67.15,67.15,22100.0,49.5667,49.5741,49.5078,49.5078,22100.0
2012-05-03 12:50:00,67.15,67.15,67.09,67.09,11600.0,49.5078,49.5078,49.4635,49.4635,11600.0
2012-05-03 13:00:00,67.1,67.17,67.08,67.16,52100.0,49.4709,49.5225,49.4562,49.5151,52100.0
2012-05-03 13:10:00,67.16,67.23,67.13,67.22,15000.0,49.5151,49.5667,49.493,49.5594,15000.0
2012-05-03 13:20:00,67.23,67.32,67.23,67.32,14200.0,49.5667,49.6331,49.5667,49.6331,14200.0
2012-05-03 13:30:00,67.32,67.32,67.2,67.22,11900.0,49.6331,49.6331,49.5446,49.5594,11900.0
2012-05-03 13:40:00,67.2,67.2,67.01,67.06,10700.0,49.5446,49.5446,49.4045,49.4414,10700.0
2012-05-03 13:50:00,67.04,67.08,67.0,67.05,27900.0,49.4267,49.4562,49.3972,49.434,27900.0
2012-05-03 14:00:00,67.05,67.13,67.05,67.12,41700.0,49.434,49.493,49.434,49.4856,41700.0
2012-05-03 14:10:00,67.12,67.18,67.08,67.18,12200.0,49.4856,49.5299,49.4562,49.5299,12200.0
2012-05-03 14:20:00,67.18,67.19,67.13,67.18,56600.0,49.5299,49.5373,49.493,49.5299,56600.0
2012-05-03 14:30:00,67.17,67.23,67.15,67.17,14400.0,49.5225,49.5667,49.5078,49.5225,14400.0
2012-05-03 14:40:00,67.16,67.24,67.14,67.22,85500.0,49.5151,49.5741,49.5004,49.5594,85500.0
2012-05-03 14:50:00,67.23,67.24,67.17,67.24,21100.0,49.5667,49.5741,49.5225,49.5741,21100.0
2012-05-03 15:00:00,67.24,67.26,67.16,67.16,29900.0,49.5741,49.5889,49.5151,49.5151,29900.0
2012-05-03 15:10:00,67.16,67.25,67.13,67.22,19700.0,49.5151,49.5815,49.493,49.5594,19700.0
2012-05-03 15:20:00,67.22,67.28,67.21,67.25,29300.0,49.5594,49.6036,49.552,49.5815,29300.0
2012-05-03 15:30:00,67.25,67.32,67.22,67.26,63500.0,49.5815,49.6331,49.5594,49.5889,63500.0
2012-05-03 15:40:00,67.27,67.42,67.26,67.37,84800.0,49.5962,49.7068,49.5889,49.67,84800.0
2012-05-03 15:50:00,67.37,67.38,67.29,67.32,123100.0,49.67,49.6773,49.611,49.6331,123100.0
2012-05-04 09:30:00,67.21,67.44,67.2,67.39,31600.0,49.552,49.7216,49.5446,49.6847,31600.0
2012-05-04 09:40:00,67.37,67.45,67.33,67.33,32700.0,49.67,49.7289,49.6405,49.6405,32700.0
2012-05-04 09:50:00,67.32,67.45,67.31,67.41,38100.0,49.6331,49.7289,49.6257,49.6995,38100.0
2012-05-04 10:00:00,67.4,67.42,67.3,67.41,44900.0,49.6921,49.7068,49.6184,49.6995,44900.0
2012-05-04 10:10:00,67.41,67.42,67.33,67.39,47900.0,49.6995,49.7068,49.6405,49.6847,47900.0
2012-05-04 10:20:00,67.4,67.41,67.24,67.36,42000.0,49.6921,49.6995,49.5741,49.6626,42000.0
2012-05-04 10:30:00,67.37,67.42,67.2,67.27,33400.0,49.67,49.7068,49.5446,49.5962,33400.0
2012-05-04 10:40:00,67.29,67.3,67.26,67.3,9600.0,49.611,49.6184,49.5889,49.6184,9600.0
2012-05-04 10:50:00,67.29,67.36,67.27,67.29,10000.0,49.611,49.6626,49.5962,49.611,10000.0
2012-05-04 11:00:00,67.27,67.3,67.17,67.17,78000.0,49.5962,49.6184,49.5225,49.5225,78000.0
2012-05-04 11:10:00,67.17,67.27,67.16,67.24,46000.0,49.5225,49.5962,49.5151,49.5741,46000.0
2012-05-04 11:20:00,67.25,67.27,67.18,67.21,41900.0,49.5815,49.5962,49.5299,49.552,41900.0
2012-05-04 11:30:00,67.21,67.21,67.05,67.06,11300.0,49.552,49.552,49.434,49.4414,11300.0
2012-05-04 11:40:00,67.05,67.13,67.04,67.09,45500.0,49.434,49.493,49.4267,49.4635,45500.0
2012-05-04 11:50:00,67.08,67.08,66.98,66.99,11100.0,49.4562,49.4562,49.3824,49.3898,11100.0
2012-05-04 12:00:00,66.99,67.1,66.98,67.07,39200.0,49.3898,49.4709,49.3824,49.4488,39200.0
2012-05-04 12:10:00,67.07,67.08,67.05,67.06,7400.0,49.4488,49.4562,49.434,49.4414,7400.0
2012-05-04 12:20:00,67.07,67.09,67.04,67.05,65500.0,49.4488,49.4635,49.4267,49.434,65500.0
2012-05-04 12:30:00,67.05,67.06,66.95,66.96,7500.0,49.434,49.4414,49.3603,49.3677,7500.0
2012-05-04 12:40:00,66.96,67.01,66.96,67.01,7400.0,49.3677,49.4045,49.3677,49.4045,7400.0
2012-05-04 12:50:00,67.0,67.01,66.97,66.99,6300.0,49.3972,49.4045,49.3751,49.3898,6300.0
2012-05-04 13:00:00,66.99,67.01,66.98,66.99,6600.0,49.3898,49.4045,49.3824,49.3898,6600.0
2012-05-04 13:10:00,66.99,67.01,66.95,66.98,45500.0,49.3898,49.4045,49.3603,49.3824,45500.0
2012-05-04 13:20:00,66.99,66.99,66.91,66.97,11000.0,49.3898,49.3898,49.3308,49.3751,11000.0
2012-05-04 13:30:00,66.96,67.02,66.96,67.02,6500.0,49.3677,49.4119,49.3677,49.4119,6500.0
2012-05-04 13:40:00,67.02,67.03,66.98,67.0,11600.0,49.4119,49.4193,49.3824,49.3972,11600.0
2012-05-04 13:50:00,67.0,67.03,66.99,67.03,69600.0,49.3972,49.4193,49.3898,49.4193,69600.0
2012-05-04 14:00:00,67.01,67.02,66.98,67.02,15900.0,49.4045,49.4119,49.3824,49.4119,15900.0
2012-05-04 14:10:00,67.03,67.05,66.98,67.0,24500.0,49.4193,49.434,49.3824,49.3972,24500.0
2012-05-04 14:20:00,67.0,67.06,67.0,67.05,10400.0,49.3972,49.4414,49.3972,49.434,10400.0
2012-05-04 14:30:00,67.05,67.09,67.0,67.0,22700.0,49.434,49.4635,49.3972,49.3972,22700.0
2012-05-04 14:40:00,66.99,67.0,66.98,66.99,10200.0,49.3898,49.3972,49.3824,49.3898,10200.0
2012-05-04 14:50:00,66.99,67.06,66.98,67.05,12600.0,49.3898,49.4414,49.3824,49.434,12600.0
2012-05-04 15:00:00,67.05,67.06,66.98,67.0,17400.0,49.434,49.4414,49.3824,49.3972,17400.0
2012-05-04 15:10:00,66.99,67.04,66.99,67.03,18900.0,49.3898,49.4267,49.3898,49.4193,18900.0
2012-05-04 15:20:00,67.03,67.06,67.01,67.02,19300.0,49.4193,49.4414,49.4045,49.4119,19300.0
2012-05-04 15:30:00,67.02,67.03,66.96,66.97,27600.0,49.4119,49.4193,49.3677,49.3751,27600.0
2012-05-04 15:40:00,66.97,67.01,66.95,66.95,32200.0,49.3751,49.4045,49.3603,49.3603,32200.0
2012-05-04 15:50:00,66.96,67.0,66.88,66.88,53900.0,49.3677,49.3972,49.3087,49.3087,53900.0
2012-05-07 09:30:00,66.72,66.74,66.51,66.64,41100.0,49.1907,49.2055,49.0359,49.1318,41100.0
2012-05-07 09:40:00,66.67,66.89,66.64,66.85,41100.0,49.1539,49.3161,49.1318,49.2866,41100.0
2012-05-07 09:50:00,66.85,67.09,66.85,67.07,26100.0,49.2866,49.4635,49.2866,49.4488,26100.0
2012-05-07 10:00:00,67.08,67.13,67.01,67.08,40200.0,49.4562,49.493,49.4045,49.4562,40200.0
2012-05-07 10:10:00,67.09,67.13,67.06,67.11,15700.0,49.4635,49.493,49.4414,49.4783,15700.0
2012-05-07 10:20:00,67.11,67.15,67.06,67.07,16700.0,49.4783,49.5078,49.4414,49.4488,16700.0
2012-05-07 10:30:00,67.07,67.09,67.0,67.03,33600.0,49.4488,49.4635,49.3972,49.4193,33600.0
2012-05-07 10:40:00,67.02,67.26,67.02,67.26,17000.0,49.4119,49.5889,49.4119,49.5889,17000.0
2012-05-07 10:50:00,67.26,67.28,67.18,67.26,29900.0,49.5889,49.6036,49.5299,49.5889,29900.0
2012-05-07 11:00:00,67.25,67.27,67.21,67.22,52400.0,49.5815,49.5962,49.552,49.5594,52400.0
2012-05-07 11:10:00,67.23,67.23,67.14,67.17,14900.0,49.5667,49.5667,49.5004,49.5225,14900.0
2012-05-07 11:20:00,67.18,67.29,67.18,67.27,43200.0,49.5299,49.611,49.5299,49.5962,43200.0
2012-05-07 11:30:00,67.27,67.29,67.22,67.25,12200.0,49.5962,49.611,49.5594,49.5815,12200.0
2012-05-07 11:40:00,67.27,67.32,67.2,67.32,37900.0,49.5962,49.6331,49.5446,49.6331,37900.0
2012-05-07 11:50:00,67.32,67.32,67.25,67.26,39500.0,49.6331,49.6331,49.5815,49.5889,39500.0
2012-05-07 12:00:00,67.26,67.26,67.11,67.11,33800.0,49.5889,49.5889,49.4783,49.4783,33800.0
2012-05-07 12:10:00,67.11,67.14,67.08,67.11,24300.0,49.4783,49.5004,49.4562,49.4783,24300.0
2012-05-07 12:20:00,67.11,67.17,67.1,67.11,25700.0,49.4783,49.5225,49.4709,49.4783,25700.0
2012-05-07 12:30:00,67.1,67.1,67.04,67.09,22800.0,49.4709,49.4709,49.4267,49.4635,22800.0
2012-05-07 12:40:00,67.07,67.1,67.05,67.05,8500.0,49.4488,49.4709,49.434,49.434,8500.0
2012-05-07 12:50:00,67.05,67.1,67.04,67.07,31900.0,49.434,49.4709,49.4267,49.4488,31900.0
2012-05-07 13:00:00,67.06,67.09,67.02,67.05,19100.0,49.4414,49.4635,49.4119,49.434,19100.0
2012-05-07 13:10:00,67.06,67.12,67.04,67.09,37900.0,49.4414,49.4856,49.4267,49.4635,37900.0
2012-05-07 13:20:00,67.1,67.12,67.05,67.06,8800.0,49.4709,49.4856,49.434,49.4414,8800.0
2012-05-07 13:30:00,67.05,67.09,67.05,67.08,58600.0,49.434,49.4635,49.434,49.4562,58600.0
2012-05-07 13:40:00,67.09,67.18,67.09,67.17,15800.0,49.4635,49.5299,49.4635,49.5225,15800.0
2012-05-07 13:50:00,67.17,67.2,67.16,67.2,7100.0,49.5225,49.5446,49.5151,49.5446,7100.0
2012-05-07 14:00:00,67.19,67.21,67.13,67.17,29000.0,49.5373,49.552,49.493,49.5225,29000.0
2012-05-07 14:10:00,67.17,67.2,67.11,67.12,60300.0,49.5225,49.5446,49.4783,49.4856,60300.0
2012-05-07 14:20:00,67.14,67.15,67.09,67.12,42200.0,49.5004,49.5078,49.4635,49.4856,42200.0
2012-05-07 14:30:00,67.12,67.13,67.07,67.09,10500.0,49.4856,49.493,49.4488,49.4635,10500.0
2012-05-07 14:40:00,67.09,67.14,67.09,67.13,40000.0,49.4635,49.5004,49.4635,49.493,40000.0
2012-05-07 14:50:00,67.11,67.21,67.11,67.2,13600.0,49.4783,49.552,49.4783,49.5446,13600.0
2012-05-07 15:00:00,67.2,67.22,67.19,67.19,11900.0,49.5446,49.5594,49.5373,49.5373,11900.0
2012-05-07 15:10:00,67.18,67.18,67.09,67.17,12700.0,49.5299,49.5299,49.4635,49.5225,12700.0
2012-05-07 15:20:00,67.16,67.2,67.13,67.15,67700.0,49.5151,49.5446,49.493,49.5078,67700.0
2012-05-07 15:30:00,67.15,67.18,67.09,67.12,43300.0,49.5078,49.5299,49.4635,49.4856,43300.0
2012-05-07 15:40:00,67.12,67.18,67.11,67.15,29600.0,49.4856,49.5299,49.4783,49.5078,29600.0
2012-05-07 15:50:00,67.15,67.16,67.04,67.05,51400.0,49.5078,49.5151,49.4267,49.434,51400.0
2012-05-08 09:30:00,66.76,67.18,66.76,67.06,42000.0,49.2202,49.5299,49.2202,49.4414,42000.0
2012-05-08 09:40:00,66.99,67.16,66.99,67.16,25400.0,49.3898,49.5151,49.3898,49.5151,25400.0
2012-05-08 09:50:00,67.17,67.3,67.13,67.3,46000.0,49.5225,49.6184,49.493,49.6184,46000.0
2012-05-08 10:00:00,67.29,67.29,67.1,67.19,38500.0,49.611,49.611,49.4709,49.5373,38500.0
2012-05-08 10:10:00,67.19,67.3,67.19,67.28,25400.0,49.5373,49.6184,49.5373,49.6036,25400.0
2012-05-08 10:20:00,67.29,67.3,67.21,67.24,80900.0,49.611,49.6184,49.552,49.5741,80900.0
2012-05-08 10:30:00,67.24,67.25,67.13,67.24,48800.0,49.5741,49.5815,49.493,49.5741,48800.0
2012-05-08 10:40:00,67.24,67.26,67.15,67.19,54700.0,49.5741,49.5889,49.5078,49.5373,54700.0
2012-05-08 10:50:00,67.18,67.33,67.17,67.33,25800.0,49.5299,49.6405,49.5225,49.6405,25800.0
2012-05-08 11:00:00,67.34,67.35,67.14,67.2,68500.0,49.6478,49.6552,49.5004,49.5446,68500.0
2012-05-08 11:10:00,67.2,67.28,67.19,67.28,30100.0,49.5446,49.6036,49.5373,49.6036,30100.0
2012-05-08 11:20:00,67.28,67.29,67.22,67.28,16800.0,49.6036,49.611,49.5594,49.6036,16800.0
2012-05-08 11:30:00,67.28,67.48,67.27,67.47,36700.0,49.6036,49.7511,49.5962,49.7437,36700.0
2012-05-08 11:40:00,67.46,67.49,67.42,67.48,66100.0,49.7363,49.7584,49.7068,49.7511,66100.0
2012-05-08 11:50:00,67.48,67.48,67.41,67.44,75600.0,49.7511,49.7511,49.6995,49.7216,75600.0
2012-05-08 12:00:00,67.43,67.67,67.42,67.67,153600.0,49.7142,49.8911,49.7068,49.8911,153600.0
2012-05-08 12:10:00,67.66,67.75,67.66,67.71,45100.0,49.8838,49.9501,49.8838,49.9206,45100.0
2012-05-08 12:20:00,67.71,67.74,67.67,67.7,39400.0,49.9206,49.9428,49.8911,49.9133,39400.0
2012-05-08 12:30:00,67.71,67.78,67.7,67.78,23100.0,49.9206,49.9722,49.9133,49.9722,23100.0
2012-05-08 12:40:00,67.77,67.77,67.73,67.74,12900.0,49.9649,49.9649,49.9354,49.9428,12900.0
2012-05-08 12:50:00,67.73,67.77,67.68,67.77,50600.0,49.9354,49.9649,49.8985,49.9649,50600.0
2012-05-08 13:00:00,67.77,67.78,67.74,67.76,13100.0,49.9649,49.9722,49.9428,49.9575,13100.0
2012-05-08 13:10:00,67.75,67.89,67.75,67.84,44700.0,49.9501,50.0533,49.9501,50.0165,44700.0
2012-05-08 13:20:00,67.83,67.9,67.78,67.89,31100.0,50.0091,50.0607,49.9722,50.0533,31100.0
2012-05-08 13:30:00,67.89,67.89,67.8,67.89,45400.0,50.0533,50.0533,49.987,50.0533,45400.0
2012-05-08 13:40:00,67.89,67.9,67.82,67.89,52800.0,50.0533,50.0607,50.0017,50.0533,52800.0
2012-05-08 13:50:00,67.89,67.91,67.86,67.87,35500.0,50.0533,50.0681,50.0312,50.0386,35500.0
2012-05-08 14:00:00,67.87,67.87,67.78,67.8,41000.0,50.0386,50.0386,49.9722,49.987,41000.0
2012-05-08 14:10:00,67.8,67.8,67.67,67.78,43100.0,49.987,49.987,49.8911,49.9722,43100.0
2012-05-08 14:20:00,67.78,67.81,67.76,67.81,27900.0,49.9722,49.9944,49.9575,49.9944,27900.0
2012-05-08 14:30:00,67.79,67.81,67.69,67.7,32000.0,49.9796,49.9944,49.9059,49.9133,32000.0
2012-05-08 14:40:00,67.7,67.77,67.7,67.7,36300.0,49.9133,49.9649,49.9133,49.9133,36300.0
2012-05-08 14:50:00,67.7,67.79,67.69,67.78,32700.0,49.9133,49.9796,49.9059,49.9722,32700.0
2012-05-08 15:00:00,67.78,67.86,67.7,67.72,86500.0,49.9722,50.0312,49.9133,49.928,86500.0
2012-05-08 15:10:00,67.71,67.82,67.7,67.82,64800.0,49.9206,50.0017,49.9133,50.0017,64800.0
2012-05-08 15:20:00,67.83,67.83,67.66,67.79,37400.0,50.0091,50.0091,49.8838,49.9796,37400.0
2012-05-08 15:30:00,67.79,67.84,67.72,67.8,32900.0,49.9796,50.0165,49.928,49.987,32900.0
2012-05-08 15:40:00,67.79,67.81,67.71,67.73,50400.0,49.9796,49.9944,49.9206,49.9354,50400.0
2012-05-08 15:50:00,67.74,67.81,67.72,67.75,99300.0,49.9428,49.9944,49.928,49.9501,99300.0
2012-05-09 09:30:00,67.68,67.84,67.4,67.82,88900.0,49.8985,50.0165,49.6921,50.0017,88900.0
2012-05-09 09:40:00,67.8,68.0,67.78,67.99,58300.0,49.987,50.1344,49.9722,50.1271,58300.0
2012-05-09 09:50:00,67.96,68.15,67.85,67.87,73600.0,50.105,50.245,50.0239,50.0386,73600.0
2012-05-09 10:00:00,67.87,68.11,67.83,67.85,29300.0,50.0386,50.2155,50.0091,50.0239,29300.0
2012-05-09 10:10:00,67.84,68.03,67.83,67.98,55900.0,50.0165,50.1566,50.0091,50.1197,55900.0
2012-05-09 10:20:00,67.99,68.0,67.87,67.9,46500.0,50.1271,50.1344,50.0386,50.0607,46500.0
2012-05-09 10:30:00,67.89,68.02,67.88,68.01,43900.0,50.0533,50.1492,50.046,50.1418,43900.0
2012-05-09 10:40:00,67.98,68.19,67.97,68.15,19800.0,50.1197,50.2745,50.1123,50.245,19800.0
2012-05-09 10:50:00,68.17,68.19,68.11,68.15,26300.0,50.2598,50.2745,50.2155,50.245,26300.0
2012-05-09 11:00:00,68.12,68.13,67.95,67.98,24300.0,50.2229,50.2303,50.0976,50.1197,24300.0
2012-05-09 11:10:00,67.98,68.15,67.98,68.04,18500.0,50.1197,50.245,50.1197,50.1639,18500.0
2012-05-09 11:20:00,68.04,68.13,67.99,68.04,19400.0,50.1639,50.2303,50.1271,50.1639,19400.0
2012-05-09 11:30:00,68.04,68.04,67.94,68.01,23600.0,50.1639,50.1639,50.0902,50.1418,23600.0
2012-05-09 11:40:00,68.01,68.03,67.83,68.0,57800.0,50.1418,50.1566,50.0091,50.1344,57800.0
2012-05-09 11:50:00,67.99,68.0,67.91,67.91,8700.0,50.1271,50.1344,50.0681,50.0681,8700.0
2012-05-09 12:00:00,67.9,68.0,67.88,67.94,22900.0,50.0607,50.1344,50.046,50.0902,22900.0
2012-05-09 12:10:00,67.94,67.96,67.86,67.92,55600.0,50.0902,50.105,50.0312,50.0755,55600.0
2012-05-09 12:20:00,67.92,68.0,67.85,67.96,87700.0,50.0755,50.1344,50.0239,50.105,87700.0
2012-05-09 12:30:00,67.95,67.99,67.93,67.98,17700.0,50.0976,50.1271,50.0828,50.1197,17700.0
2012-05-09 12:40:00,67.98,68.06,67.96,68.06,18400.0,50.1197,50.1787,50.105,50.1787,18400.0
2012-05-09 12:50:00,68.05,68.08,67.95,68.08,15400.0,50.1713,50.1934,50.0976,50.1934,15400.0
2012-05-09 13:00:00,68.08,68.22,68.08,68.21,35000.0,50.1934,50.2966,50.1934,50.2893,35000.0
2012-05-09 13:10:00,68.21,68.24,68.15,68.18,20300.0,50.2893,50.3114,50.245,50.2672,20300.0
2012-05-09 13:20:00,68.16,68.24,68.13,68.2,25700.0,50.2524,50.3114,50.2303,50.2819,25700.0
2012-05-09 13:30:00,68.21,68.24,68.17,68.18,32300.0,50.2893,50.3114,50.2598,50.2672,32300.0
2012-05-09 13:40:00,68.18,68.29,68.18,68.29,27900.0,50.2672,50.3483,50.2672,50.3483,27900.0
2012-05-09 13:50:00,68.29,68.33,68.25,68.26,49200.0,50.3483,50.3777,50.3188,50.3261,49200.0
2012-05-09 14:00:00,68.25,68.27,68.18,68.2,27900.0,50.3188,50.3335,50.2672,50.2819,27900.0
2012-05-09 14:10:00,68.2,68.21,68.13,68.16,17500.0,50.2819,50.2893,50.2303,50.2524,17500.0
2012-05-09 14:20:00,68.16,68.19,68.12,68.13,17200.0,50.2524,50.2745,50.2229,50.2303,17200.0
2012-05-09 14:30:00,68.13,68.14,68.04,68.07,17700.0,50.2303,50.2377,50.1639,50.1861,17700.0
2012-05-09 14:40:00,68.07,68.14,68.06,68.09,18200.0,50.1861,50.2377,50.1787,50.2008,18200.0
2012-05-09 14:50:00,68.1,68.14,68.02,68.06,18200.0,50.2082,50.2377,50.1492,50.1787,18200.0
2012-05-09 15:00:00,68.06,68.06,67.97,68.03,32300.0,50.1787,50.1787,50.1123,50.1566,32300.0
2012-05-09 15:10:00,68.04,68.14,68.03,68.13,39700.0,50.1639,50.2377,50.1566,50.2303,39700.0
2012-05-09 15:20:00,68.14,68.2,68.09,68.09,44600.0,50.2377,50.2819,50.2008,50.2008,44600.0
2012-05-09 15:30:00,68.08,68.14,68.03,68.14,52000.0,50.1934,50.2377,50.1566,50.2377,52000.0
2012-05-09 15:40:00,68.13,68.23,68.07,68.11,54600.0,50.2303,50.304,50.1861,50.2155,54600.0
2012-05-09 15:50:00,68.1,68.12,67.94,67.96,91800.0,50.2082,50.2229,50.0902,50.105,91800.0
2012-05-10 09:30:00,68.35,68.45,68.21,68.23,54700.0,50.3925,50.4662,50.2893,50.304,54700.0
2012-05-10 09:40:00,68.22,68.45,68.2,68.34,41400.0,50.2966,50.4662,50.2819,50.3851,41400.0
2012-05-10 09:50:00,68.33,68.34,68.23,68.27,47400.0,50.3777,50.3851,50.304,50.3335,47400.0
2012-05-10 10:00:00,68.26,68.31,68.17,68.26,29900.0,50.3261,50.363,50.2598,50.3261,29900.0
2012-05-10 10:10:00,68.26,68.28,68.12,68.23,32300.0,50.3261,50.3409,50.2229,50.304,32300.0
2012-05-10 10:20:00,68.25,68.28,68.1,68.26,27200.0,50.3188,50.3409,50.2082,50.3261,27200.0
2012-05-10 10:30:00,68.27,68.3,68.25,68.28,21600.0,50.3335,50.3556,50.3188,50.3409,21600.0
2012-05-10 10:40:00,68.29,68.29,68.21,68.27,73500.0,50.3483,50.3483,50.2893,50.3335,73500.0
2012-05-10 10:50:00,68.26,68.28,68.21,68.25,26800.0,50.3261,50.3409,50.2893,50.3188,26800.0
2012-05-10 11:00:00,68.27,68.39,68.25,68.39,62700.0,50.3335,50.422,50.3188,50.422,62700.0
2012-05-10 11:10:00,68.39,68.44,68.37,68.44,18600.0,50.422,50.4588,50.4072,50.4588,18600.0
2012-05-10 11:20:00,68.44,68.5,68.42,68.5,21100.0,50.4588,50.5031,50.4441,50.5031,21100.0
2012-05-10 11:30:00,68.49,68.72,68.49,68.69,41200.0,50.4957,50.6653,50.4957,50.6432,41200.0
2012-05-10 11:40:00,68.69,68.7,68.57,68.6,18200.0,50.6432,50.6505,50.5547,50.5768,18200.0
2012-05-10 11:50:00,68.61,68.77,68.6,68.77,31600.0,50.5842,50.7021,50.5768,50.7021,31600.0
2012-05-10 12:00:00,68.75,68.75,68.58,68.69,31000.0,50.6874,50.6874,50.5621,50.6432,31000.0
2012-05-10 12:10:00,68.69,68.76,68.64,68.72,27100.0,50.6432,50.6948,50.6063,50.6653,27100.0
2012-05-10 12:20:00,68.72,68.72,68.64,68.65,21300.0,50.6653,50.6653,50.6063,50.6137,21300.0
2012-05-10 12:30:00,68.65,68.77,68.65,68.74,45800.0,50.6137,50.7021,50.6137,50.68,45800.0
2012-05-10 12:40:00,68.74,68.75,68.72,68.72,8400.0,50.68,50.6874,50.6653,50.6653,8400.0
2012-05-10 12:50:00,68.73,68.75,68.72,68.74,11200.0,50.6727,50.6874,50.6653,50.68,11200.0
2012-05-10 13:00:00,68.73,68.75,68.64,68.71,19800.0,50.6727,50.6874,50.6063,50.6579,19800.0
2012-05-10 13:10:00,68.71,68.78,68.66,68.68,55500.0,50.6579,50.7095,50.621,50.6358,55500.0
2012-05-10 13:20:00,68.68,68.71,68.66,68.67,8000.0,50.6358,50.6579,50.621,50.6284,8000.0
2012-05-10 13:30:00,68.67,68.83,68.67,68.79,48800.0,50.6284,50.7464,50.6284,50.7169,48800.0
2012-05-10 13:40:00,68.81,68.83,68.75,68.8,20300.0,50.7316,50.7464,50.6874,50.7243,20300.0
2012-05-10 13:50:00,68.8,68.82,68.71,68.74,11800.0,50.7243,50.739,50.6579,50.68,11800.0
2012-05-10 14:00:00,68.72,68.79,68.72,68.75,15700.0,50.6653,50.7169,50.6653,50.6874,15700.0
2012-05-10 14:10:00,68.76,68.85,68.7,68.8,65600.0,50.6948,50.7611,50.6505,50.7243,65600.0
2012-05-10 14:20:00,68.81,68.85,68.8,68.81,14100.0,50.7316,50.7611,50.7243,50.7316,14100.0
2012-05-10 14:30:00,68.83,68.83,68.75,68.78,17100.0,50.7464,50.7464,50.6874,50.7095,17100.0
2012-05-10 14:40:00,68.78,68.8,68.75,68.76,19000.0,50.7095,50.7243,50.6874,50.6948,19000.0
2012-05-10 14:50:00,68.75,68.75,68.7,68.71,11200.0,50.6874,50.6874,50.6505,50.6579,11200.0
2012-05-10 15:00:00,68.7,68.76,68.7,68.76,14100.0,50.6505,50.6948,50.6505,50.6948,14100.0
2012-05-10 15:10:00,68.76,68.79,68.74,68.75,19800.0,50.6948,50.7169,50.68,50.6874,19800.0
2012-05-10 15:20:00,68.75,68.8,68.68,68.77,43100.0,50.6874,50.7243,50.6358,50.7021,43100.0
2012-05-10 15:30:00,68.76,68.76,68.68,68.71,27700.0,50.6948,50.6948,50.6358,50.6579,27700.0
2012-05-10 15:40:00,68.72,68.75,68.62,68.74,50900.0,50.6653,50.6874,50.5916,50.68,50900.0
2012-05-10 15:50:00,68.73,68.74,68.57,68.66,80400.0,50.6727,50.68,50.5547,50.621,80400.0
2012-05-11 09:30:00,68.36,68.44,68.05,68.36,70000.0,50.3999,50.4588,50.1713,50.3999,70000.0
2012-05-11 09:40:00,68.36,68.5,68.31,68.46,46000.0,50.3999,50.5031,50.363,50.4736,46000.0
2012-05-11 09:50:00,68.46,68.62,68.35,68.61,38000.0,50.4736,50.5916,50.3925,50.5842,38000.0
2012-05-11 10:00:00,68.62,68.67,68.45,68.48,29900.0,50.5916,50.6284,50.4662,50.4883,29900.0
2012-05-11 10:10:00,68.45,68.59,68.41,68.54,22300.0,50.4662,50.5694,50.4367,50.5326,22300.0
2012-05-11 10:20:00,68.52,68.54,68.45,68.51,39800.0,50.5178,50.5326,50.4662,50.5105,39800.0
2012-05-11 10:30:00,68.51,68.56,68.45,68.54,26200.0,50.5105,50.5473,50.4662,50.5326,26200.0
2012-05-11 10:40:00,68.55,68.59,68.44,68.5,20900.0,50.5399,50.5694,50.4588,50.5031,20900.0
2012-05-11 10:50:00,68.5,68.52,68.48,68.49,15000.0,50.5031,50.5178,50.4883,50.4957,15000.0
2012-05-11 11:00:00,68.49,68.6,68.45,68.6,16300.0,50.4957,50.5768,50.4662,50.5768,16300.0
2012-05-11 11:10:00,68.61,68.76,68.6,68.73,12100.0,50.5842,50.6948,50.5768,50.6727,12100.0
2012-05-11 11:20:00,68.75,68.76,68.62,68.63,27200.0,50.6874,50.6948,50.5916,50.5989,27200.0
2012-05-11 11:30:00,68.63,68.78,68.63,68.76,9000.0,50.5989,50.7095,50.5989,50.6948,9000.0
2012-05-11 11:40:00,68.75,68.79,68.68,68.78,13400.0,50.6874,50.7169,50.6358,50.7095,13400.0
2012-05-11 11:50:00,68.79,68.79,68.65,68.7,18600.0,50.7169,50.7169,50.6137,50.6505,18600.0
2012-05-11 12:00:00,68.71,68.71,68.57,68.57,26000.0,50.6579,50.6579,50.5547,50.5547,26000.0
2012-05-11 12:10:00,68.58,68.63,68.54,68.6,14700.0,50.5621,50.5989,50.5326,50.5768,14700.0
2012-05-11 12:20:00,68.6,68.66,68.6,68.64,7500.0,50.5768,50.621,50.5768,50.6063,7500.0
2012-05-11 12:30:00,68.63,68.68,68.61,68.67,5300.0,50.5989,50.6358,50.5842,50.6284,5300.0
2012-05-11 12:40:00,68.68,68.7,68.65,68.68,8400.0,50.6358,50.6505,50.6137,50.6358,8400.0
2012-05-11 12:50:00,68.7,68.72,68.63,68.63,48800.0,50.6505,50.6653,50.5989,50.5989,48800.0
2012-05-11 13:00:00,68.63,68.67,68.59,68.6,5800.0,50.5989,50.6284,50.5694,50.5768,5800.0
2012-05-11 13:10:00,68.6,68.63,68.56,68.59,12200.0,50.5768,50.5989,50.5473,50.5694,12200.0
2012-05-11 13:20:00,68.59,68.61,68.56,68.6,5300.0,50.5694,50.5842,50.5473,50.5768,5300.0
2012-05-11 13:30:00,68.6,68.69,68.56,68.58,28600.0,50.5768,50.6432,50.5473,50.5621,28600.0
2012-05-11 13:40:00,68.56,68.59,68.51,68.53,7500.0,50.5473,50.5694,50.5105,50.5252,7500.0
2012-05-11 13:50:00,68.56,68.58,68.48,68.57,60800.0,50.5473,50.5621,50.4883,50.5547,60800.0
2012-05-11 14:00:00,68.56,68.58,68.46,68.51,6700.0,50.5473,50.5621,50.4736,50.5105,6700.0
2012-05-11 14:10:00,68.5,68.64,68.5,68.63,58500.0,50.5031,50.6063,50.5031,50.5989,58500.0
2012-05-11 14:20:00,68.63,68.65,68.57,68.6,57700.0,50.5989,50.6137,50.5547,50.5768,57700.0
2012-05-11 14:30:00,68.6,68.63,68.54,68.59,53100.0,50.5768,50.5989,50.5326,50.5694,53100.0
2012-05-11 14:40:00,68.59,68.64,68.58,68.62,23400.0,50.5694,50.6063,50.5621,50.5916,23400.0
2012-05-11 14:50:00,68.62,68.64,68.57,68.59,10100.0,50.5916,50.6063,50.5547,50.5694,10100.0
2012-05-11 15:00:00,68.58,68.59,68.44,68.45,20000.0,50.5621,50.5694,50.4588,50.4662,20000.0
2012-05-11 15:10:00,68.46,68.58,68.44,68.58,13200.0,50.4736,50.5621,50.4588,50.5621,13200.0
2012-05-11 15:20:00,68.57,68.59,68.56,68.59,13400.0,50.5547,50.5694,50.5473,50.5694,13400.0
2012-05-11 15:30:00,68.58,68.6,68.54,68.6,24100.0,50.5621,50.5768,50.5326,50.5768,24100.0
2012-05-11 15:40:00,68.6,68.6,68.45,68.54,45300.0,50.5768,50.5768,50.4662,50.5326,45300.0
2012-05-11 15:50:00,68.55,68.55,68.43,68.47,69300.0,50.5399,50.5399,50.4515,50.481,69300.0
2012-05-14 09:30:00,68.1,68.35,68.07,68.27,38600.0,50.2082,50.3925,50.1861,50.3335,38600.0
2012-05-14 09:40:00,68.28,68.31,68.19,68.27,30100.0,50.3409,50.363,50.2745,50.3335,30100.0
2012-05-14 09:50:00,68.29,68.44,68.27,68.38,23400.0,50.3483,50.4588,50.3335,50.4146,23400.0
2012-05-14 10:00:00,68.35,68.46,68.29,68.34,29700.0,50.3925,50.4736,50.3483,50.3851,29700.0
2012-05-14 10:10:00,68.37,68.45,68.31,68.41,29200.0,50.4072,50.4662,50.363,50.4367,29200.0
2012-05-14 10:20:00,68.4,68.49,68.34,68.38,35700.0,50.4294,50.4957,50.3851,50.4146,35700.0
2012-05-14 10:30:00,68.37,68.58,68.34,68.56,21300.0,50.4072,50.5621,50.3851,50.5473,21300.0
2012-05-14 10:40:00,68.58,68.69,68.57,68.69,19600.0,50.5621,50.6432,50.5547,50.6432,19600.0
2012-05-14 10:50:00,68.7,68.74,68.69,68.71,21900.0,50.6505,50.68,50.6432,50.6579,21900.0
2012-05-14 11:00:00,68.71,68.81,68.69,68.75,21800.0,50.6579,50.7316,50.6432,50.6874,21800.0
2012-05-14 11:10:00,68.76,68.82,68.69,68.8,30100.0,50.6948,50.739,50.6432,50.7243,30100.0
2012-05-14 11:20:00,68.79,68.97,68.76,68.91,78400.0,50.7169,50.8496,50.6948,50.8054,78400.0
2012-05-14 11:30:00,68.92,68.97,68.82,68.82,15100.0,50.8127,50.8496,50.739,50.739,15100.0
2012-05-14 11:40:00,68.82,68.82,68.7,68.72,10000.0,50.739,50.739,50.6505,50.6653,10000.0
2012-05-14 11:50:00,68.71,68.71,68.64,68.7,22500.0,50.6579,50.6579,50.6063,50.6505,22500.0
2012-05-14 12:00:00,68.71,68.84,68.71,68.82,18200.0,50.6579,50.7538,50.6579,50.739,18200.0
2012-05-14 12:10:00,68.83,68.87,68.83,68.83,18700.0,50.7464,50.7759,50.7464,50.7464,18700.0
2012-05-14 12:20:00,68.83,68.86,68.72,68.72,45600.0,50.7464,50.7685,50.6653,50.6653,45600.0
2012-05-14 12:30:00,68.72,68.79,68.72,68.78,14700.0,50.6653,50.7169,50.6653,50.7095,14700.0
2012-05-14 12:40:00,68.77,68.88,68.77,68.88,6000.0,50.7021,50.7832,50.7021,50.7832,6000.0
2012-05-14 12:50:00,68.86,68.96,68.86,68.92,19100.0,50.7685,50.8422,50.7685,50.8127,19100.0
2012-05-14 13:00:00,68.92,69.0,68.86,68.99,99000.0,50.8127,50.8717,50.7685,50.8643,99000.0
2012-05-14 13:10:00,68.98,69.2,68.97,69.19,68000.0,50.857,51.0192,50.8496,51.0118,68000.0
2012-05-14 13:20:00,69.18,69.28,69.13,69.28,35200.0,51.0044,51.0782,50.9676,51.0782,35200.0
2012-05-14 13:30:00,69.28,69.3,69.26,69.3,29300.0,51.0782,51.0929,51.0634,51.0929,29300.0
2012-05-14 13:40:00,69.29,69.44,69.29,69.43,41000.0,51.0855,51.1961,51.0855,51.1887,41000.0
2012-05-14 13:50:00,69.44,69.47,69.35,69.35,25800.0,51.1961,51.2182,51.1298,51.1298,25800.0
2012-05-14 14:00:00,69.35,69.39,69.26,69.27,32500.0,51.1298,51.1593,51.0634,51.0708,32500.0
2012-05-14 14:10:00,69.27,69.27,69.16,69.17,21100.0,51.0708,51.0708,50.9897,50.9971,21100.0
2012-05-14 14:20:00,69.16,69.19,69.12,69.12,16200.0,50.9897,51.0118,50.9602,50.9602,16200.0
2012-05-14 14:30:00,69.11,69.14,69.07,69.08,28400.0,50.9528,50.9749,50.9233,50.9307,28400.0
2012-05-14 14:40:00,69.08,69.11,69.03,69.03,17900.0,50.9307,50.9528,50.8938,50.8938,17900.0
2012-05-14 14:50:00,69.03,69.11,69.02,69.1,29700.0,50.8938,50.9528,50.8865,50.9454,29700.0
2012-05-14 15:00:00,69.11,69.11,69.05,69.07,27700.0,50.9528,50.9528,50.9086,50.9233,27700.0
2012-05-14 15:10:00,69.07,69.16,69.07,69.07,35900.0,50.9233,50.9897,50.9233,50.9233,35900.0
2012-05-14 15:20:00,69.06,69.06,69.0,69.01,12500.0,50.916,50.916,50.8717,50.8791,12500.0
2012-05-14 15:30:00,69.0,69.04,69.0,69.01,31500.0,50.8717,50.9012,50.8717,50.8791,31500.0
2012-05-14 15:40:00,69.0,69.03,68.95,69.02,36200.0,50.8717,50.8938,50.8349,50.8865,36200.0
2012-05-14 15:50:00,69.02,69.05,68.96,68.99,68100.0,50.8865,50.9086,50.8422,50.8643,68100.0
2012-05-15 09:30:00,68.82,69.1,68.68,68.78,70500.0,50.739,50.9454,50.6358,50.7095,70500.0
2012-05-15 09:40:00,68.77,68.87,68.72,68.76,32400.0,50.7021,50.7759,50.6653,50.6948,32400.0
2012-05-15 09:50:00,68.76,68.8,68.67,68.74,27400.0,50.6948,50.7243,50.6284,50.68,27400.0
2012-05-15 10:00:00,68.74,68.8,68.68,68.78,37800.0,50.68,50.7243,50.6358,50.7095,37800.0
2012-05-15 10:10:00,68.77,68.77,68.68,68.68,72200.0,50.7021,50.7021,50.6358,50.6358,72200.0
2012-05-15 10:20:00,68.71,68.83,68.7,68.76,50300.0,50.6579,50.7464,50.6505,50.6948,50300.0
2012-05-15 10:30:00,68.76,68.8,68.63,68.64,95300.0,50.6948,50.7243,50.5989,50.6063,95300.0
2012-05-15 10:40:00,68.63,68.8,68.6,68.8,28300.0,50.5989,50.7243,50.5768,50.7243,28300.0
2012-05-15 10:50:00,68.79,68.89,68.79,68.81,17800.0,50.7169,50.7906,50.7169,50.7316,17800.0
2012-05-15 11:00:00,68.82,68.88,68.81,68.87,15000.0,50.739,50.7832,50.7316,50.7759,15000.0
2012-05-15 11:10:00,68.86,68.87,68.69,68.72,11100.0,50.7685,50.7759,50.6432,50.6653,11100.0
2012-05-15 11:20:00,68.74,68.77,68.67,68.68,20300.0,50.68,50.7021,50.6284,50.6358,20300.0
2012-05-15 11:30:00,68.7,68.77,68.7,68.72,33400.0,50.6505,50.7021,50.6505,50.6653,33400.0
2012-05-15 11:40:00,68.73,68.83,68.72,68.77,52800.0,50.6727,50.7464,50.6653,50.7021,52800.0
2012-05-15 11:50:00,68.77,68.79,68.73,68.75,43000.0,50.7021,50.7169,50.6727,50.6874,43000.0
2012-05-15 12:00:00,68.76,68.8,68.74,68.78,78000.0,50.6948,50.7243,50.68,50.7095,78000.0
2012-05-15 12:10:00,68.78,68.79,68.71,68.73,21200.0,50.7095,50.7169,50.6579,50.6727,21200.0
2012-05-15 12:20:00,68.73,68.78,68.72,68.72,14900.0,50.6727,50.7095,50.6653,50.6653,14900.0
2012-05-15 12:30:00,68.72,68.77,68.72,68.76,38800.0,50.6653,50.7021,50.6653,50.6948,38800.0
2012-05-15 12:40:00,68.75,68.77,68.74,68.75,9500.0,50.6874,50.7021,50.68,50.6874,9500.0
2012-05-15 12:50:00,68.75,68.75,68.61,68.61,24300.0,50.6874,50.6874,50.5842,50.5842,24300.0
2012-05-15 13:00:00,68.6,68.62,68.43,68.48,48300.0,50.5768,50.5916,50.4515,50.4883,48300.0
2012-05-15 13:10:00,68.49,68.64,68.47,68.53,16700.0,50.4957,50.6063,50.481,50.5252,16700.0
2012-05-15 13:20:00,68.53,68.63,68.53,68.63,15000.0,50.5252,50.5989,50.5252,50.5989,15000.0
2012-05-15 13:30:00,68.63,68.64,68.41,68.47,53700.0,50.5989,50.6063,50.4367,50.481,53700.0
2012-05-15 13:40:00,68.48,68.58,68.47,68.56,23800.0,50.4883,50.5621,50.481,50.5473,23800.0
2012-05-15 13:50:00,68.55,68.56,68.37,68.41,25200.0,50.5399,50.5473,50.4072,50.4367,25200.0
2012-05-15 14:00:00,68.41,68.54,68.41,68.54,58200.0,50.4367,50.5326,50.4367,50.5326,58200.0
2012-05-15 14:10:00,68.55,68.6,68.5,68.54,23800.0,50.5399,50.5768,50.5031,50.5326,23800.0
2012-05-15 14:20:00,68.53,68.56,68.46,68.56,21200.0,50.5252,50.5473,50.4736,50.5473,21200.0
2012-05-15 14:30:00,68.57,68.6,68.46,68.48,28000.0,50.5547,50.5768,50.4736,50.4883,28000.0
2012-05-15 14:40:00,68.5,68.59,68.47,68.59,18000.0,50.5031,50.5694,50.481,50.5694,18000.0
2012-05-15 14:50:00,68.6,68.6,68.51,68.58,22500.0,50.5768,50.5768,50.5105,50.5621,22500.0
2012-05-15 15:00:00,68.57,68.58,68.44,68.46,32100.0,50.5547,50.5621,50.4588,50.4736,32100.0
2012-05-15 15:10:00,68.47,68.49,68.39,68.46,29000.0,50.481,50.4957,50.422,50.4736,29000.0
2012-05-15 15:20:00,68.46,68.46,68.37,68.4,57600.0,50.4736,50.4736,50.4072,50.4294,57600.0
2012-05-15 15:30:00,68.4,68.48,68.3,68.44,85700.0,50.4294,50.4883,50.3556,50.4588,85700.0
2012-05-15 15:40:00,68.44,68.54,68.38,68.49,144000.0,50.4588,50.5326,50.4146,50.4957,144000.0
2012-05-15 15:50:00,68.48,68.59,68.47,68.49,93900.0,50.4883,50.5694,50.481,50.4957,93900.0
2012-05-16 09:30:00,68.59,68.85,68.59,68.77,50000.0,50.5694,50.7611,50.5694,50.7021,50000.0
2012-05-16 09:40:00,68.82,68.85,68.66,68.78,35200.0,50.739,50.7611,50.621,50.7095,35200.0
2012-05-16 09:50:00,68.79,68.8,68.51,68.51,40700.0,50.7169,50.7243,50.5105,50.5105,40700.0
2012-05-16 10:00:00,68.51,68.55,68.46,68.5,19900.0,50.5105,50.5399,50.4736,50.5031,19900.0
2012-05-16 10:10:00,68.49,68.52,68.43,68.49,36100.0,50.4957,50.5178,50.4515,50.4957,36100.0
2012-05-16 10:20:00,68.52,68.54,68.44,68.45,29400.0,50.5178,50.5326,50.4588,50.4662,29400.0
2012-05-16 10:30:00,68.46,68.48,68.35,68.35,16200.0,50.4736,50.4883,50.3925,50.3925,16200.0
2012-05-16 10:40:00,68.35,68.39,68.34,68.35,21700.0,50.3925,50.422,50.3851,50.3925,21700.0
2012-05-16 10:50:00,68.34,68.37,68.31,68.33,23300.0,50.3851,50.4072,50.363,50.3777,23300.0
2012-05-16 11:00:00,68.35,68.35,68.23,68.3,32200.0,50.3925,50.3925,50.304,50.3556,32200.0
2012-05-16 11:10:00,68.29,68.36,68.23,68.25,72700.0,50.3483,50.3999,50.304,50.3188,72700.0
2012-05-16 11:20:00,68.25,68.35,68.24,68.32,35800.0,50.3188,50.3925,50.3114,50.3704,35800.0
2012-05-16 11:30:00,68.33,68.36,68.3,68.33,40300.0,50.3777,50.3999,50.3556,50.3777,40300.0
2012-05-16 11:40:00,68.33,68.37,68.25,68.37,36200.0,50.3777,50.4072,50.3188,50.4072,36200.0
2012-05-16 11:50:00,68.37,68.43,68.34,68.4,35100.0,50.4072,50.4515,50.3851,50.4294,35100.0
2012-05-16 12:00:00,68.41,68.42,68.36,68.42,28100.0,50.4367,50.4441,50.3999,50.4441,28100.0
2012-05-16 12:10:00,68.42,68.49,68.39,68.47,32500.0,50.4441,50.4957,50.422,50.481,32500.0
2012-05-16 12:20:00,68.48,68.49,68.41,68.43,13700.0,50.4883,50.4957,50.4367,50.4515,13700.0
2012-05-16 12:30:00,68.44,68.48,68.34,68.37,50500.0,50.4588,50.4883,50.3851,50.4072,50500.0
2012-05-16 12:40:00,68.38,68.38,68.33,68.36,21700.0,50.4146,50.4146,50.3777,50.3999,21700.0
2012-05-16 12:50:00,68.36,68.36,68.32,68.33,14600.0,50.3999,50.3999,50.3704,50.3777,14600.0
2012-05-16 13:00:00,68.33,68.35,68.31,68.33,24900.0,50.3777,50.3925,50.363,50.3777,24900.0
2012-05-16 13:10:00,68.33,68.35,68.28,68.29,40600.0,50.3777,50.3925,50.3409,50.3483,40600.0
2012-05-16 13:20:00,68.3,68.33,68.23,68.28,27400.0,50.3556,50.3777,50.304,50.3409,27400.0
2012-05-16 13:30:00,68.29,68.41,68.29,68.39,37800.0,50.3483,50.4367,50.3483,50.422,37800.0
2012-05-16 13:40:00,68.4,68.47,68.38,68.47,57700.0,50.4294,50.481,50.4146,50.481,57700.0
2012-05-16 13:50:00,68.48,68.6,68.45,68.6,35600.0,50.4883,50.5768,50.4662,50.5768,35600.0
2012-05-16 14:00:00,68.61,68.66,68.49,68.52,36900.0,50.5842,50.621,50.4957,50.5178,36900.0
2012-05-16 14:10:00,68.51,68.54,68.43,68.5,23900.0,50.5105,50.5326,50.4515,50.5031,23900.0
2012-05-16 14:20:00,68.49,68.53,68.44,68.44,28300.0,50.4957,50.5252,50.4588,50.4588,28300.0
2012-05-16 14:30:00,68.45,68.48,68.38,68.43,25300.0,50.4662,50.4883,50.4146,50.4515,25300.0
2012-05-16 14:40:00,68.42,68.49,68.41,68.45,61500.0,50.4441,50.4957,50.4367,50.4662,61500.0
2012-05-16 14:50:00,68.45,68.5,68.44,68.45,42100.0,50.4662,50.5031,50.4588,50.4662,42100.0
2012-05-16 15:00:00,68.46,68.5,68.43,68.49,38800.0,50.4736,50.5031,50.4515,50.4957,38800.0
2012-05-16 15:10:00,68.49,68.5,68.42,68.48,46800.0,50.4957,50.5031,50.4441,50.4883,46800.0
2012-05-16 15:20:00,68.48,68.59,68.47,68.54,45200.0,50.4883,50.5694,50.481,50.5326,45200.0
2012-05-16 15:30:00,68.53,68.64,68.51,68.55,54800.0,50.5252,50.6063,50.5105,50.5399,54800.0
2012-05-16 15:40:00,68.56,68.61,68.52,68.55,41500.0,50.5473,50.5842,50.5178,50.5399,41500.0
2012-05-16 15:50:00,68.54,68.58,68.47,68.48,69400.0,50.5326,50.5621,50.481,50.4883,69400.0
2012-05-17 09:30:00,68.64,68.97,68.64,68.82,36100.0,50.6063,50.8496,50.6063,50.739,36100.0
2012-05-17 09:40:00,68.82,68.87,68.68,68.71,46500.0,50.739,50.7759,50.6358,50.6579,46500.0
2012-05-17 09:50:00,68.72,68.89,68.69,68.87,27500.0,50.6653,50.7906,50.6432,50.7759,27500.0
2012-05-17 10:00:00,68.83,68.85,68.59,68.79,30500.0,50.7464,50.7611,50.5694,50.7169,30500.0
2012-05-17 10:10:00,68.75,68.78,68.68,68.69,20400.0,50.6874,50.7095,50.6358,50.6432,20400.0
2012-05-17 10:20:00,68.68,68.79,68.66,68.74,28200.0,50.6358,50.7169,50.621,50.68,28200.0
2012-05-17 10:30:00,68.74,68.77,68.66,68.77,25900.0,50.68,50.7021,50.621,50.7021,25900.0
2012-05-17 10:40:00,68.77,68.8,68.65,68.67,14800.0,50.7021,50.7243,50.6137,50.6284,14800.0
2012-05-17 10:50:00,68.65,68.73,68.59,68.61,19800.0,50.6137,50.6727,50.5694,50.5842,19800.0
2012-05-17 11:00:00,68.61,68.69,68.61,68.69,27300.0,50.5842,50.6432,50.5842,50.6432,27300.0
2012-05-17 11:10:00,68.67,68.68,68.46,68.49,21000.0,50.6284,50.6358,50.4736,50.4957,21000.0
2012-05-17 11:20:00,68.49,68.51,68.43,68.47,19800.0,50.4957,50.5105,50.4515,50.481,19800.0
2012-05-17 11:30:00,68.46,68.46,68.34,68.35,16500.0,50.4736,50.4736,50.3851,50.3925,16500.0
2012-05-17 11:40:00,68.34,68.42,68.34,68.4,16500.0,50.3851,50.4441,50.3851,50.4294,16500.0
2012-05-17 11:50:00,68.42,68.47,68.37,68.45,17200.0,50.4441,50.481,50.4072,50.4662,17200.0
2012-05-17 12:00:00,68.45,68.48,68.39,68.42,20800.0,50.4662,50.4883,50.422,50.4441,20800.0
2012-05-17 12:10:00,68.42,68.48,68.42,68.48,14700.0,50.4441,50.4883,50.4441,50.4883,14700.0
2012-05-17 12:20:00,68.49,68.53,68.43,68.43,64300.0,50.4957,50.5252,50.4515,50.4515,64300.0
2012-05-17 12:30:00,68.42,68.49,68.41,68.47,23800.0,50.4441,50.4957,50.4367,50.481,23800.0
2012-05-17 12:40:00,68.47,68.49,68.45,68.48,13600.0,50.481,50.4957,50.4662,50.4883,13600.0
2012-05-17 12:50:00,68.48,68.49,68.42,68.42,16800.0,50.4883,50.4957,50.4441,50.4441,16800.0
2012-05-17 13:00:00,68.42,68.42,68.36,68.37,28000.0,50.4441,50.4441,50.3999,50.4072,28000.0
2012-05-17 13:10:00,68.38,68.47,68.37,68.47,18200.0,50.4146,50.481,50.4072,50.481,18200.0
2012-05-17 13:20:00,68.48,68.48,68.39,68.39,26900.0,50.4883,50.4883,50.422,50.422,26900.0
2012-05-17 13:30:00,68.39,68.41,68.35,68.37,46200.0,50.422,50.4367,50.3925,50.4072,46200.0
2012-05-17 13:40:00,68.37,68.37,68.32,68.32,21900.0,50.4072,50.4072,50.3704,50.3704,21900.0
2012-05-17 13:50:00,68.33,68.47,68.33,68.44,16600.0,50.3777,50.481,50.3777,50.4588,16600.0
2012-05-17 14:00:00,68.42,68.42,68.31,68.31,12200.0,50.4441,50.4441,50.363,50.363,12200.0
2012-05-17 14:10:00,68.31,68.31,68.25,68.26,17200.0,50.363,50.363,50.3188,50.3261,17200.0
2012-05-17 14:20:00,68.27,68.39,68.27,68.36,16500.0,50.3335,50.422,50.3335,50.3999,16500.0
2012-05-17 14:30:00,68.36,68.4,68.31,68.32,13900.0,50.3999,50.4294,50.363,50.3704,13900.0
2012-05-17 14:40:00,68.32,68.4,68.31,68.37,13700.0,50.3704,50.4294,50.363,50.4072,13700.0
2012-05-17 14:50:00,68.38,68.4,68.31,68.37,16000.0,50.4146,50.4294,50.363,50.4072,16000.0
2012-05-17 15:00:00,68.37,68.45,68.3,68.3,18900.0,50.4072,50.4662,50.3556,50.3556,18900.0
2012-05-17 15:10:00,68.29,68.42,68.29,68.41,17400.0,50.3483,50.4441,50.3483,50.4367,17400.0
2012-05-17 15:20:00,68.41,68.46,68.41,68.43,27000.0,50.4367,50.4736,50.4367,50.4515,27000.0
2012-05-17 15:30:00,68.42,68.44,68.32,68.34,47500.0,50.4441,50.4588,50.3704,50.3851,47500.0
2012-05-17 15:40:00,68.33,68.33,68.27,68.32,55700.0,50.3777,50.3777,50.3335,50.3704,55700.0
2012-05-17 15:50:00,68.31,68.39,68.28,68.31,154500.0,50.363,50.422,50.3409,50.363,154500.0
2012-05-18 09:30:00,68.46,68.5,68.28,68.47,152400.0,50.4736,50.5031,50.3409,50.481,152400.0
2012-05-18 09:40:00,68.47,68.75,68.47,68.72,35500.0,50.481,50.6874,50.481,50.6653,35500.0
2012-05-18 09:50:00,68.69,68.75,68.59,68.63,57000.0,50.6432,50.6874,50.5694,50.5989,57000.0
2012-05-18 10:00:00,68.63,68.65,68.54,68.65,27900.0,50.5989,50.6137,50.5326,50.6137,27900.0
2012-05-18 10:10:00,68.65,68.66,68.5,68.5,18300.0,50.6137,50.621,50.5031,50.5031,18300.0
2012-05-18 10:20:00,68.5,68.54,68.45,68.46,31100.0,50.5031,50.5326,50.4662,50.4736,31100.0
2012-05-18 10:30:00,68.47,68.47,68.14,68.14,30700.0,50.481,50.481,50.2377,50.2377,30700.0
2012-05-18 10:40:00,68.15,68.15,68.03,68.03,29200.0,50.245,50.245,50.1566,50.1566,29200.0
2012-05-18 10:50:00,68.03,68.05,67.95,67.96,33500.0,50.1566,50.1713,50.0976,50.105,33500.0
2012-05-18 11:00:00,67.96,68.03,67.9,67.9,20500.0,50.105,50.1566,50.0607,50.0607,20500.0
2012-05-18 11:10:00,67.91,68.0,67.91,67.96,19200.0,50.0681,50.1344,50.0681,50.105,19200.0
2012-05-18 11:20:00,67.98,68.0,67.88,67.88,19900.0,50.1197,50.1344,50.046,50.046,19900.0
2012-05-18 11:30:00,67.88,67.94,67.77,67.81,23100.0,50.046,50.0902,49.9649,49.9944,23100.0
2012-05-18 11:40:00,67.79,67.95,67.79,67.91,20300.0,49.9796,50.0976,49.9796,50.0681,20300.0
2012-05-18 11:50:00,67.9,67.9,67.77,67.8,26400.0,50.0607,50.0607,49.9649,49.987,26400.0
2012-05-18 12:00:00,67.79,67.89,67.78,67.88,24100.0,49.9796,50.0533,49.9722,50.046,24100.0
2012-05-18 12:10:00,67.87,67.92,67.84,67.85,15500.0,50.0386,50.0755,50.0165,50.0239,15500.0
2012-05-18 12:20:00,67.85,67.89,67.81,67.82,36400.0,50.0239,50.0533,49.9944,50.0017,36400.0
2012-05-18 12:30:00,67.81,67.84,67.73,67.76,22400.0,49.9944,50.0165,49.9354,49.9575,22400.0
2012-05-18 12:40:00,67.76,67.84,67.74,67.76,44700.0,49.9575,50.0165,49.9428,49.9575,44700.0
2012-05-18 12:50:00,67.76,67.77,67.67,67.69,16800.0,49.9575,49.9649,49.8911,49.9059,16800.0
2012-05-18 13:00:00,67.68,67.71,67.67,67.71,9100.0,49.8985,49.9206,49.8911,49.9206,9100.0
2012-05-18 13:10:00,67.7,67.83,67.7,67.79,13800.0,49.9133,50.0091,49.9133,49.9796,13800.0
2012-05-18 13:20:00,67.8,67.81,67.71,67.74,11500.0,49.987,49.9944,49.9206,49.9428,11500.0
2012-05-18 13:30:00,67.74,67.83,67.73,67.73,19700.0,49.9428,50.0091,49.9354,49.9354,19700.0
2012-05-18 13:40:00,67.73,67.8,67.67,67.68,24900.0,49.9354,49.987,49.8911,49.8985,24900.0
2012-05-18 13:50:00,67.7,67.7,67.6,67.6,20900.0,49.9133,49.9133,49.8395,49.8395,20900.0
2012-05-18 14:00:00,67.6,67.65,67.54,67.57,15800.0,49.8395,49.8764,49.7953,49.8174,15800.0
2012-05-18 14:10:00,67.58,67.66,67.53,67.53,19900.0,49.8248,49.8838,49.7879,49.7879,19900.0
2012-05-18 14:20:00,67.54,67.56,67.47,67.52,25600.0,49.7953,49.81,49.7437,49.7806,25600.0
2012-05-18 14:30:00,67.51,67.51,67.39,67.43,36900.0,49.7732,49.7732,49.6847,49.7142,36900.0
2012-05-18 14:40:00,67.42,67.44,67.37,67.42,25100.0,49.7068,49.7216,49.67,49.7068,25100.0
2012-05-18 14:50:00,67.44,67.49,67.43,67.45,25900.0,49.7216,49.7584,49.7142,49.7289,25900.0
2012-05-18 15:00:00,67.45,67.53,67.38,67.53,48500.0,49.7289,49.7879,49.6773,49.7879,48500.0
2012-05-18 15:10:00,67.51,67.6,67.51,67.52,41900.0,49.7732,49.8395,49.7732,49.7806,41900.0
2012-05-18 15:20:00,67.51,67.52,67.39,67.44,34600.0,49.7732,49.7806,49.6847,49.7216,34600.0
2012-05-18 15:30:00,67.43,67.43,67.3,67.39,39200.0,49.7142,49.7142,49.6184,49.6847,39200.0
2012-05-18 15:40:00,67.4,67.53,67.38,67.43,73100.0,49.6921,49.7879,49.6773,49.7142,73100.0
2012-05-18 15:50:00,67.41,67.46,67.34,67.42,85600.0,49.6995,49.7363,49.6478,49.7068,85600.0
2012-05-21 09:30:00,67.99,67.99,67.41,67.75,26400.0,50.1271,50.1271,49.6995,49.9501,26400.0
2012-05-21 09:40:00,67.75,67.75,67.38,67.43,18700.0,49.9501,49.9501,49.6773,49.7142,18700.0
2012-05-21 09:50:00,67.39,67.39,66.97,67.28,82200.0,49.6847,49.6847,49.3751,49.6036,82200.0
2012-05-21 10:00:00,67.31,67.41,67.28,67.36,32800.0,49.6257,49.6995,49.6036,49.6626,32800.0
2012-05-21 10:10:00,67.38,67.4,67.27,67.39,12400.0,49.6773,49.6921,49.5962,49.6847,12400.0
2012-05-21 10:20:00,67.36,67.37,67.26,67.32,16700.0,49.6626,49.67,49.5889,49.6331,16700.0
2012-05-21 10:30:00,67.32,67.43,67.31,67.36,21900.0,49.6331,49.7142,49.6257,49.6626,21900.0
2012-05-21 10:40:00,67.37,67.39,67.34,67.37,9800.0,49.67,49.6847,49.6478,49.67,9800.0
2012-05-21 10:50:00,67.37,67.48,67.34,67.43,109400.0,49.67,49.7511,49.6478,49.7142,109400.0
2012-05-21 11:00:00,67.43,67.47,67.3,67.3,25900.0,49.7142,49.7437,49.6184,49.6184,25900.0
2012-05-21 11:10:00,67.29,67.3,67.22,67.28,12500.0,49.611,49.6184,49.5594,49.6036,12500.0
2012-05-21 11:20:00,67.29,67.3,67.2,67.27,48200.0,49.611,49.6184,49.5446,49.5962,48200.0
2012-05-21 11:30:00,67.27,67.41,67.26,67.34,26900.0,49.5962,49.6995,49.5889,49.6478,26900.0
2012-05-21 11:40:00,67.33,67.45,67.31,67.41,12200.0,49.6405,49.7289,49.6257,49.6995,12200.0
2012-05-21 11:50:00,67.41,67.45,67.41,67.44,11000.0,49.6995,49.7289,49.6995,49.7216,11000.0
2012-05-21 12:00:00,67.44,67.52,67.42,67.5,10600.0,49.7216,49.7806,49.7068,49.7658,10600.0
2012-05-21 12:10:00,67.51,67.58,67.45,67.58,14300.0,49.7732,49.8248,49.7289,49.8248,14300.0
2012-05-21 12:20:00,67.57,67.65,67.55,67.65,26100.0,49.8174,49.8764,49.8027,49.8764,26100.0
2012-05-21 12:30:00,67.66,67.7,67.59,67.7,11000.0,49.8838,49.9133,49.8322,49.9133,11000.0
2012-05-21 12:40:00,67.69,67.72,67.63,67.68,16300.0,49.9059,49.928,49.8617,49.8985,16300.0
2012-05-21 12:50:00,67.67,67.72,67.65,67.7,19200.0,49.8911,49.928,49.8764,49.9133,19200.0
2012-05-21 13:00:00,67.72,67.82,67.71,67.82,19400.0,49.928,50.0017,49.9206,50.0017,19400.0
2012-05-21 13:10:00,67.81,67.89,67.8,67.84,22600.0,49.9944,50.0533,49.987,50.0165,22600.0
2012-05-21 13:20:00,67.83,67.84,67.79,67.79,10700.0,50.0091,50.0165,49.9796,49.9796,10700.0
2012-05-21 13:30:00,67.79,67.8,67.65,67.65,24100.0,49.9796,49.987,49.8764,49.8764,24100.0
2012-05-21 13:40:00,67.63,67.72,67.63,67.67,11400.0,49.8617,49.928,49.8617,49.8911,11400.0
2012-05-21 13:50:00,67.67,67.67,67.56,67.6,45400.0,49.8911,49.8911,49.81,49.8395,45400.0
2012-05-21 14:00:00,67.61,67.62,67.53,67.6,7200.0,49.8469,49.8543,49.7879,49.8395,7200.0
2012-05-21 14:10:00,67.6,67.61,67.56,67.61,7900.0,49.8395,49.8469,49.81,49.8469,7900.0
2012-05-21 14:20:00,67.64,67.69,67.59,67.59,7800.0,49.869,49.9059,49.8322,49.8322,7800.0
2012-05-21 14:30:00,67.57,67.64,67.56,67.61,11900.0,49.8174,49.869,49.81,49.8469,11900.0
2012-05-21 14:40:00,67.59,67.66,67.59,67.6,10100.0,49.8322,49.8838,49.8322,49.8395,10100.0
2012-05-21 14:50:00,67.6,67.67,67.6,67.64,8000.0,49.8395,49.8911,49.8395,49.869,8000.0
2012-05-21 15:00:00,67.64,67.67,67.59,67.6,20500.0,49.869,49.8911,49.8322,49.8395,20500.0
2012-05-21 15:10:00,67.59,67.6,67.56,67.58,18500.0,49.8322,49.8395,49.81,49.8248,18500.0
2012-05-21 15:20:00,67.57,67.63,67.55,67.56,22000.0,49.8174,49.8617,49.8027,49.81,22000.0
2012-05-21 15:30:00,67.55,67.67,67.53,67.67,26700.0,49.8027,49.8911,49.7879,49.8911,26700.0
2012-05-21 15:40:00,67.67,67.7,67.61,67.66,33300.0,49.8911,49.9133,49.8469,49.8838,33300.0
2012-05-21 15:50:00,67.67,67.7,67.65,67.68,91700.0,49.8911,49.9133,49.8764,49.8985,91700.0
2012-05-22 09:30:00,67.43,67.83,67.43,67.8,23000.0,49.7142,50.0091,49.7142,49.987,23000.0
2012-05-22 09:40:00,67.81,67.94,67.69,67.7,37000.0,49.9944,50.0902,49.9059,49.9133,37000.0
2012-05-22 09:50:00,67.71,67.76,67.47,67.47,27000.0,49.9206,49.9575,49.7437,49.7437,27000.0
2012-05-22 10:00:00,67.49,67.9,67.49,67.9,28900.0,49.7584,50.0607,49.7584,50.0607,28900.0
2012-05-22 10:10:00,67.91,67.97,67.86,67.88,27700.0,50.0681,50.1123,50.0312,50.046,27700.0
2012-05-22 10:20:00,67.88,67.94,67.82,67.94,13900.0,50.046,50.0902,50.0017,50.0902,13900.0
2012-05-22 10:30:00,67.95,67.99,67.87,67.88,18400.0,50.0976,50.1271,50.0386,50.046,18400.0
2012-05-22 10:40:00,67.88,67.88,67.71,67.85,49200.0,50.046,50.046,49.9206,50.0239,49200.0
2012-05-22 10:50:00,67.86,67.94,67.81,67.94,11100.0,50.0312,50.0902,49.9944,50.0902,11100.0
2012-05-22 11:00:00,67.94,68.0,67.87,67.87,27900.0,50.0902,50.1344,50.0386,50.0386,27900.0
2012-05-22 11:10:00,67.85,67.86,67.75,67.78,26600.0,50.0239,50.0312,49.9501,49.9722,26600.0
2012-05-22 11:20:00,67.8,67.89,67.79,67.87,7400.0,49.987,50.0533,49.9796,50.0386,7400.0
2012-05-22 11:30:00,67.85,67.94,67.82,67.94,10100.0,50.0239,50.0902,50.0017,50.0902,10100.0
2012-05-22 11:40:00,67.94,67.98,67.93,67.95,14100.0,50.0902,50.1197,50.0828,50.0976,14100.0
2012-05-22 11:50:00,67.96,68.0,67.94,67.98,20600.0,50.105,50.1344,50.0902,50.1197,20600.0
2012-05-22 12:00:00,67.99,68.0,67.83,67.83,29800.0,50.1271,50.1344,50.0091,50.0091,29800.0
2012-05-22 12:10:00,67.83,67.83,67.74,67.75,13700.0,50.0091,50.0091,49.9428,49.9501,13700.0
2012-05-22 12:20:00,67.75,67.92,67.75,67.86,20200.0,49.9501,50.0755,49.9501,50.0312,20200.0
2012-05-22 12:30:00,67.86,67.9,67.85,67.86,12800.0,50.0312,50.0607,50.0239,50.0312,12800.0
2012-05-22 12:40:00,67.87,67.95,67.86,67.94,16600.0,50.0386,50.0976,50.0312,50.0902,16600.0
2012-05-22 12:50:00,67.94,67.96,67.9,67.96,17200.0,50.0902,50.105,50.0607,50.105,17200.0
2012-05-22 13:00:00,67.95,67.97,67.89,67.97,24400.0,50.0976,50.1123,50.0533,50.1123,24400.0
2012-05-22 13:10:00,67.96,67.99,67.88,67.89,18800.0,50.105,50.1271,50.046,50.0533,18800.0
2012-05-22 13:20:00,67.89,67.98,67.89,67.97,12300.0,50.0533,50.1197,50.0533,50.1123,12300.0
2012-05-22 13:30:00,67.96,67.98,67.89,67.89,30400.0,50.105,50.1197,50.0533,50.0533,30400.0
2012-05-22 13:40:00,67.89,67.9,67.77,67.79,21300.0,50.0533,50.0607,49.9649,49.9796,21300.0
2012-05-22 13:50:00,67.79,67.81,67.76,67.77,12300.0,49.9796,49.9944,49.9575,49.9649,12300.0
2012-05-22 14:00:00,67.79,67.88,67.77,67.82,24300.0,49.9796,50.046,49.9649,50.0017,24300.0
2012-05-22 14:10:00,67.81,67.81,67.71,67.79,24200.0,49.9944,49.9944,49.9206,49.9796,24200.0
2012-05-22 14:20:00,67.78,67.81,67.73,67.75,17500.0,49.9722,49.9944,49.9354,49.9501,17500.0
2012-05-22 14:30:00,67.75,67.76,67.68,67.73,21100.0,49.9501,49.9575,49.8985,49.9354,21100.0
2012-05-22 14:40:00,67.72,67.79,67.72,67.79,17500.0,49.928,49.9796,49.928,49.9796,17500.0
2012-05-22 14:50:00,67.79,67.84,67.79,67.84,18400.0,49.9796,50.0165,49.9796,50.0165,18400.0
2012-05-22 15:00:00,67.83,67.87,67.81,67.85,48400.0,50.0091,50.0386,49.9944,50.0239,48400.0
2012-05-22 15:10:00,67.84,67.91,67.84,67.88,28200.0,50.0165,50.0681,50.0165,50.046,28200.0
2012-05-22 15:20:00,67.88,67.91,67.8,67.8,35500.0,50.046,50.0681,49.987,49.987,35500.0
2012-05-22 15:30:00,67.8,67.82,67.7,67.74,43000.0,49.987,50.0017,49.9133,49.9428,43000.0
2012-05-22 15:40:00,67.73,67.82,67.69,67.72,69900.0,49.9354,50.0017,49.9059,49.928,69900.0
2012-05-22 15:50:00,67.71,67.89,67.69,67.88,109100.0,49.9206,50.0533,49.9059,50.046,109100.0
2012-05-23 09:30:00,67.25,67.45,67.21,67.37,32100.0,49.8618,50.0101,49.8321,49.9508,32100.0
2012-05-23 09:40:00,67.37,67.4,67.24,67.24,13400.0,49.9508,49.973,49.8544,49.8544,13400.0
2012-05-23 09:50:00,67.26,67.38,67.24,67.29,22400.0,49.8692,49.9582,49.8544,49.8914,22400.0
2012-05-23 10:00:00,67.28,67.35,67.15,67.35,30800.0,49.884,49.9359,49.7876,49.9359,30800.0
2012-05-23 10:10:00,67.33,67.35,67.25,67.31,19700.0,49.9211,49.9359,49.8618,49.9063,19700.0
2012-05-23 10:20:00,67.32,67.37,67.26,67.3,54400.0,49.9137,49.9508,49.8692,49.8989,54400.0
2012-05-23 10:30:00,67.3,67.31,67.04,67.04,20500.0,49.8989,49.9063,49.7061,49.7061,20500.0
2012-05-23 10:40:00,67.05,67.09,67.03,67.06,16600.0,49.7135,49.7431,49.6987,49.7209,16600.0
2012-05-23 10:50:00,67.07,67.25,67.05,67.19,16900.0,49.7283,49.8618,49.7135,49.8173,16900.0
2012-05-23 11:00:00,67.18,67.34,67.17,67.28,15100.0,49.8099,49.9285,49.8025,49.884,15100.0
2012-05-23 11:10:00,67.28,67.29,67.16,67.17,14300.0,49.884,49.8914,49.7951,49.8025,14300.0
2012-05-23 11:20:00,67.17,67.2,67.13,67.16,10000.0,49.8025,49.8247,49.7728,49.7951,10000.0
2012-05-23 11:30:00,67.17,67.21,67.08,67.08,18000.0,49.8025,49.8321,49.7357,49.7357,18000.0
2012-05-23 11:40:00,67.09,67.14,67.07,67.09,22900.0,49.7431,49.7802,49.7283,49.7431,22900.0
2012-05-23 11:50:00,67.08,67.08,67.05,67.05,12500.0,49.7357,49.7357,49.7135,49.7135,12500.0
2012-05-23 12:00:00,67.05,67.05,66.94,67.03,18900.0,49.7135,49.7135,49.6319,49.6987,18900.0
2012-05-23 12:10:00,67.04,67.14,67.04,67.13,24600.0,49.7061,49.7802,49.7061,49.7728,24600.0
2012-05-23 12:20:00,67.12,67.12,66.97,67.0,15700.0,49.7654,49.7654,49.6542,49.6764,15700.0
2012-05-23 12:30:00,66.99,67.09,66.99,67.09,7900.0,49.669,49.7431,49.669,49.7431,7900.0
2012-05-23 12:40:00,67.09,67.17,67.04,67.17,7900.0,49.7431,49.8025,49.7061,49.8025,7900.0
2012-05-23 12:50:00,67.16,67.16,67.03,67.03,7600.0,49.7951,49.7951,49.6987,49.6987,7600.0
2012-05-23 13:00:00,67.05,67.08,67.01,67.01,8800.0,49.7135,49.7357,49.6838,49.6838,8800.0
2012-05-23 13:10:00,67.0,67.06,66.99,66.99,8900.0,49.6764,49.7209,49.669,49.669,8900.0
2012-05-23 13:20:00,66.98,67.1,66.98,67.08,4900.0,49.6616,49.7506,49.6616,49.7357,4900.0
2012-05-23 13:30:00,67.12,67.13,67.06,67.13,8200.0,49.7654,49.7728,49.7209,49.7728,8200.0
2012-05-23 13:40:00,67.18,67.18,67.07,67.12,19400.0,49.8099,49.8099,49.7283,49.7654,19400.0
2012-05-23 13:50:00,67.12,67.15,67.05,67.14,14000.0,49.7654,49.7876,49.7135,49.7802,14000.0
2012-05-23 14:00:00,67.15,67.15,67.03,67.07,12100.0,49.7876,49.7876,49.6987,49.7283,12100.0
2012-05-23 14:10:00,67.08,67.08,66.98,67.02,27300.0,49.7357,49.7357,49.6616,49.6912,27300.0
2012-05-23 14:20:00,67.03,67.14,67.03,67.08,21300.0,49.6987,49.7802,49.6987,49.7357,21300.0
2012-05-23 14:30:00,67.08,67.13,67.06,67.13,10900.0,49.7357,49.7728,49.7209,49.7728,10900.0
2012-05-23 14:40:00,67.12,67.17,67.07,67.07,19400.0,49.7654,49.8025,49.7283,49.7283,19400.0
2012-05-23 14:50:00,67.08,67.13,67.03,67.07,16400.0,49.7357,49.7728,49.6987,49.7283,16400.0
2012-05-23 15:00:00,67.06,67.09,66.98,67.05,20200.0,49.7209,49.7431,49.6616,49.7135,20200.0
2012-05-23 15:10:00,67.05,67.12,67.02,67.12,20300.0,49.7135,49.7654,49.6912,49.7654,20300.0
2012-05-23 15:20:00,67.14,67.18,67.11,67.14,31400.0,49.7802,49.8099,49.758,49.7802,31400.0
2012-05-23 15:30:00,67.15,67.27,67.13,67.24,42300.0,49.7876,49.8766,49.7728,49.8544,42300.0
2012-05-23 15:40:00,67.23,67.36,67.21,67.31,47700.0,49.847,49.9433,49.8321,49.9063,47700.0
2012-05-23 15:50:00,67.32,67.34,67.15,67.23,126400.0,49.9137,49.9285,49.7876,49.847,126400.0
2012-05-24 09:30:00,66.89,67.59,66.89,67.52,51600.0,49.5949,50.1139,49.5949,50.062,51600.0
2012-05-24 09:40:00,67.52,67.6,67.43,67.56,19800.0,50.062,50.1213,49.9952,50.0916,19800.0
2012-05-24 09:50:00,67.55,67.57,67.5,67.53,20700.0,50.0842,50.099,50.0471,50.0694,20700.0
2012-05-24 10:00:00,67.55,67.78,67.55,67.78,19700.0,50.0842,50.2547,50.0842,50.2547,19700.0
2012-05-24 10:10:00,67.79,67.87,67.67,67.72,35200.0,50.2622,50.3215,50.1732,50.2103,35200.0
2012-05-24 10:20:00,67.69,67.81,67.65,67.75,22800.0,50.188,50.277,50.1584,50.2325,22800.0
2012-05-24 10:30:00,67.74,67.92,67.74,67.89,15400.0,50.2251,50.3585,50.2251,50.3363,15400.0
2012-05-24 10:40:00,67.9,67.95,67.9,67.9,18400.0,50.3437,50.3808,50.3437,50.3437,18400.0
2012-05-24 10:50:00,67.9,67.91,67.8,67.82,36100.0,50.3437,50.3511,50.2696,50.2844,36100.0
2012-05-24 11:00:00,67.81,67.81,67.71,67.72,25600.0,50.277,50.277,50.2028,50.2103,25600.0
2012-05-24 11:10:00,67.72,67.8,67.71,67.77,50300.0,50.2103,50.2696,50.2028,50.2473,50300.0
2012-05-24 11:20:00,67.77,67.81,67.73,67.75,13300.0,50.2473,50.277,50.2177,50.2325,13300.0
2012-05-24 11:30:00,67.73,67.78,67.7,67.75,23200.0,50.2177,50.2547,50.1954,50.2325,23200.0
2012-05-24 11:40:00,67.78,67.84,67.76,67.83,31600.0,50.2547,50.2992,50.2399,50.2918,31600.0
2012-05-24 11:50:00,67.84,67.88,67.79,67.8,40600.0,50.2992,50.3289,50.2622,50.2696,40600.0
2012-05-24 12:00:00,67.83,67.85,67.73,67.77,45200.0,50.2918,50.3066,50.2177,50.2473,45200.0
2012-05-24 12:10:00,67.78,67.82,67.66,67.68,23300.0,50.2547,50.2844,50.1658,50.1806,23300.0
2012-05-24 12:20:00,67.68,67.81,67.68,67.78,79700.0,50.1806,50.277,50.1806,50.2547,79700.0
2012-05-24 12:30:00,67.78,67.79,67.68,67.75,31100.0,50.2547,50.2622,50.1806,50.2325,31100.0
2012-05-24 12:40:00,67.75,67.79,67.71,67.73,10600.0,50.2325,50.2622,50.2028,50.2177,10600.0
2012-05-24 12:50:00,67.74,67.74,67.66,67.66,27300.0,50.2251,50.2251,50.1658,50.1658,27300.0
2012-05-24 13:00:00,67.66,67.77,67.66,67.77,13000.0,50.1658,50.2473,50.1658,50.2473,13000.0
2012-05-24 13:10:00,67.77,67.8,67.75,67.79,22000.0,50.2473,50.2696,50.2325,50.2622,22000.0
2012-05-24 13:20:00,67.77,67.78,67.72,67.73,17700.0,50.2473,50.2547,50.2103,50.2177,17700.0
2012-05-24 13:30:00,67.72,67.81,67.72,67.81,23800.0,50.2103,50.277,50.2103,50.277,23800.0
2012-05-24 13:40:00,67.81,67.81,67.76,67.76,13900.0,50.277,50.277,50.2399,50.2399,13900.0
2012-05-24 13:50:00,67.76,67.8,67.72,67.72,18500.0,50.2399,50.2696,50.2103,50.2103,18500.0
2012-05-24 14:00:00,67.71,67.81,67.71,67.8,14400.0,50.2028,50.277,50.2028,50.2696,14400.0
2012-05-24 14:10:00,67.8,67.82,67.76,67.81,14600.0,50.2696,50.2844,50.2399,50.277,14600.0
2012-05-24 14:20:00,67.79,67.83,67.79,67.8,6700.0,50.2622,50.2918,50.2622,50.2696,6700.0
2012-05-24 14:30:00,67.81,67.82,67.78,67.8,13200.0,50.277,50.2844,50.2547,50.2696,13200.0
2012-05-24 14:40:00,67.79,67.86,67.72,67.84,19600.0,50.2622,50.3141,50.2103,50.2992,19600.0
2012-05-24 14:50:00,67.85,67.94,67.75,67.87,65400.0,50.3066,50.3734,50.2325,50.3215,65400.0
2012-05-24 15:00:00,67.86,67.94,67.79,67.84,57600.0,50.3141,50.3734,50.2622,50.2992,57600.0
2012-05-24 15:10:00,67.85,67.94,67.83,67.93,35800.0,50.3066,50.3734,50.2918,50.366,35800.0
2012-05-24 15:20:00,67.92,68.1,67.91,67.94,70700.0,50.3585,50.492,50.3511,50.3734,70700.0
2012-05-24 15:30:00,67.95,68.03,67.88,67.93,54400.0,50.3808,50.4401,50.3289,50.366,54400.0
2012-05-24 15:40:00,67.93,68.04,67.88,68.01,120000.0,50.366,50.4475,50.3289,50.4253,120000.0
2012-05-24 15:50:00,68.0,68.08,67.99,68.02,221900.0,50.4179,50.4772,50.4104,50.4327,221900.0
2012-05-25 09:30:00,68.01,68.34,67.89,68.2,54200.0,50.4253,50.6699,50.3363,50.5661,54200.0
2012-05-25 09:40:00,68.2,68.22,68.03,68.15,47700.0,50.5661,50.581,50.4401,50.5291,47700.0
2012-05-25 09:50:00,68.18,68.31,68.06,68.24,37800.0,50.5513,50.6477,50.4623,50.5958,37800.0
2012-05-25 10:00:00,68.24,68.25,67.95,67.96,121900.0,50.5958,50.6032,50.3808,50.3882,121900.0
2012-05-25 10:10:00,67.95,68.17,67.93,68.17,25900.0,50.3808,50.5439,50.366,50.5439,25900.0
2012-05-25 10:20:00,68.17,68.22,68.14,68.19,15100.0,50.5439,50.581,50.5217,50.5587,15100.0
2012-05-25 10:30:00,68.21,68.28,68.18,68.25,12200.0,50.5736,50.6255,50.5513,50.6032,12200.0
2012-05-25 10:40:00,68.25,68.25,67.93,67.95,20400.0,50.6032,50.6032,50.366,50.3808,20400.0
2012-05-25 10:50:00,67.95,67.99,67.9,67.9,21100.0,50.3808,50.4104,50.3437,50.3437,21100.0
2012-05-25 11:00:00,67.92,67.94,67.84,67.85,20200.0,50.3585,50.3734,50.2992,50.3066,20200.0
2012-05-25 11:10:00,67.84,67.91,67.82,67.85,26100.0,50.2992,50.3511,50.2844,50.3066,26100.0
2012-05-25 11:20:00,67.84,67.94,67.83,67.93,16300.0,50.2992,50.3734,50.2918,50.366,16300.0
2012-05-25 11:30:00,67.94,67.94,67.83,67.88,18800.0,50.3734,50.3734,50.2918,50.3289,18800.0
2012-05-25 11:40:00,67.88,67.92,67.85,67.87,13200.0,50.3289,50.3585,50.3066,50.3215,13200.0
2012-05-25 11:50:00,67.87,67.94,67.86,67.91,17300.0,50.3215,50.3734,50.3141,50.3511,17300.0
2012-05-25 12:00:00,67.91,67.94,67.82,67.84,36100.0,50.3511,50.3734,50.2844,50.2992,36100.0
2012-05-25 12:10:00,67.84,67.87,67.81,67.82,13900.0,50.2992,50.3215,50.277,50.2844,13900.0
2012-05-25 12:20:00,67.82,67.87,67.8,67.82,42700.0,50.2844,50.3215,50.2696,50.2844,42700.0
2012-05-25 12:30:00,67.82,67.87,67.81,67.86,11300.0,50.2844,50.3215,50.277,50.3141,11300.0
2012-05-25 12:40:00,67.87,67.9,67.85,67.9,12500.0,50.3215,50.3437,50.3066,50.3437,12500.0
2012-05-25 12:50:00,67.89,67.94,67.88,67.93,7800.0,50.3363,50.3734,50.3289,50.366,7800.0
2012-05-25 13:00:00,67.92,67.92,67.83,67.83,10500.0,50.3585,50.3585,50.2918,50.2918,10500.0
2012-05-25 13:10:00,67.84,67.88,67.83,67.88,10700.0,50.2992,50.3289,50.2918,50.3289,10700.0
2012-05-25 13:20:00,67.88,67.88,67.79,67.79,8000.0,50.3289,50.3289,50.2622,50.2622,8000.0
2012-05-25 13:30:00,67.79,67.79,67.71,67.71,15000.0,50.2622,50.2622,50.2028,50.2028,15000.0
2012-05-25 13:40:00,67.7,67.73,67.68,67.73,20100.0,50.1954,50.2177,50.1806,50.2177,20100.0
2012-05-25 13:50:00,67.72,67.72,67.66,67.69,17200.0,50.2103,50.2103,50.1658,50.188,17200.0
2012-05-25 14:00:00,67.67,67.7,67.67,67.69,12000.0,50.1732,50.1954,50.1732,50.188,12000.0
2012-05-25 14:10:00,67.69,67.69,67.63,67.64,15600.0,50.188,50.188,50.1435,50.1509,15600.0
2012-05-25 14:20:00,67.63,67.7,67.57,67.65,16500.0,50.1435,50.1954,50.099,50.1584,16500.0
2012-05-25 14:30:00,67.65,67.69,67.65,67.67,11600.0,50.1584,50.188,50.1584,50.1732,11600.0
2012-05-25 14:40:00,67.66,67.66,67.57,67.59,12800.0,50.1658,50.1658,50.099,50.1139,12800.0
2012-05-25 14:50:00,67.59,67.64,67.57,67.62,28800.0,50.1139,50.1509,50.099,50.1361,28800.0
2012-05-25 15:00:00,67.63,67.75,67.63,67.73,21200.0,50.1435,50.2325,50.1435,50.2177,21200.0
2012-05-25 15:10:00,67.74,67.75,67.63,67.63,14400.0,50.2251,50.2325,50.1435,50.1435,14400.0
2012-05-25 15:20:00,67.63,67.63,67.49,67.57,20000.0,50.1435,50.1435,50.0397,50.099,20000.0
2012-05-25 15:30:00,67.56,67.65,67.54,67.6,20200.0,50.0916,50.1584,50.0768,50.1213,20200.0
2012-05-25 15:40:00,67.61,67.7,67.6,67.69,22600.0,50.1287,50.1954,50.1213,50.188,22600.0
2012-05-25 15:50:00,67.7,67.72,67.63,67.72,45100.0,50.1954,50.2103,50.1435,50.2103,45100.0
2012-05-29 09:30:00,68.0,68.0,67.58,67.71,30200.0,50.4179,50.4179,50.1065,50.2028,30200.0
2012-05-29 09:40:00,67.69,67.87,67.69,67.84,7100.0,50.188,50.3215,50.188,50.2992,7100.0
2012-05-29 09:50:00,67.84,67.87,67.75,67.77,13800.0,50.2992,50.3215,50.2325,50.2473,13800.0
2012-05-29 10:00:00,67.77,67.79,67.63,67.63,21900.0,50.2473,50.2622,50.1435,50.1435,21900.0
2012-05-29 10:10:00,67.65,67.8,67.65,67.79,13800.0,50.1584,50.2696,50.1584,50.2622,13800.0
2012-05-29 10:20:00,67.8,67.82,67.77,67.82,12700.0,50.2696,50.2844,50.2473,50.2844,12700.0
2012-05-29 10:30:00,67.81,67.86,67.78,67.78,12200.0,50.277,50.3141,50.2547,50.2547,12200.0
2012-05-29 10:40:00,67.78,67.79,67.73,67.78,24400.0,50.2547,50.2622,50.2177,50.2547,24400.0
2012-05-29 10:50:00,67.76,67.81,67.73,67.76,48800.0,50.2399,50.277,50.2177,50.2399,48800.0
2012-05-29 11:00:00,67.77,67.8,67.67,67.68,15200.0,50.2473,50.2696,50.1732,50.1806,15200.0
2012-05-29 11:10:00,67.68,67.78,67.66,67.78,14500.0,50.1806,50.2547,50.1658,50.2547,14500.0
2012-05-29 11:20:00,67.78,67.8,67.71,67.72,39800.0,50.2547,50.2696,50.2028,50.2103,39800.0
2012-05-29 11:30:00,67.71,67.71,67.56,67.63,22000.0,50.2028,50.2028,50.0916,50.1435,22000.0
2012-05-29 11:40:00,67.62,67.67,67.54,67.57,34400.0,50.1361,50.1732,50.0768,50.099,34400.0
2012-05-29 11:50:00,67.56,67.71,67.56,67.66,11800.0,50.0916,50.2028,50.0916,50.1658,11800.0
2012-05-29 12:00:00,67.64,67.69,67.6,67.62,11200.0,50.1509,50.188,50.1213,50.1361,11200.0
2012-05-29 12:10:00,67.62,67.64,67.57,67.57,19600.0,50.1361,50.1509,50.099,50.099,19600.0
2012-05-29 12:20:00,67.56,67.61,67.51,67.53,16900.0,50.0916,50.1287,50.0546,50.0694,16900.0
2012-05-29 12:30:00,67.52,67.52,67.46,67.49,10400.0,50.062,50.062,50.0175,50.0397,10400.0
2012-05-29 12:40:00,67.49,67.56,67.49,67.54,11600.0,50.0397,50.0916,50.0397,50.0768,11600.0
2012-05-29 12:50:00,67.55,67.56,67.46,67.47,26900.0,50.0842,50.0916,50.0175,50.0249,26900.0
2012-05-29 13:00:00,67.47,67.53,67.46,67.5,17700.0,50.0249,50.0694,50.0175,50.0471,17700.0
2012-05-29 13:10:00,67.51,67.59,67.51,67.56,6100.0,50.0546,50.1139,50.0546,50.0916,6100.0
2012-05-29 13:20:00,67.55,67.59,67.52,67.53,17300.0,50.0842,50.1139,50.062,50.0694,17300.0
2012-05-29 13:30:00,67.53,67.55,67.49,67.55,8100.0,50.0694,50.0842,50.0397,50.0842,8100.0
2012-05-29 13:40:00,67.55,67.55,67.52,67.55,12900.0,50.0842,50.0842,50.062,50.0842,12900.0
2012-05-29 13:50:00,67.54,67.55,67.5,67.53,12600.0,50.0768,50.0842,50.0471,50.0694,12600.0
2012-05-29 14:00:00,67.53,67.55,67.5,67.54,20900.0,50.0694,50.0842,50.0471,50.0768,20900.0
2012-05-29 14:10:00,67.53,67.64,67.53,67.64,13400.0,50.0694,50.1509,50.0694,50.1509,13400.0
2012-05-29 14:20:00,67.63,67.66,67.61,67.64,12900.0,50.1435,50.1658,50.1287,50.1509,12900.0
2012-05-29 14:30:00,67.64,67.66,67.59,67.6,13500.0,50.1509,50.1658,50.1139,50.1213,13500.0
2012-05-29 14:40:00,67.59,67.65,67.59,67.63,9600.0,50.1139,50.1584,50.1139,50.1435,9600.0
2012-05-29 14:50:00,67.64,67.7,67.64,67.68,10800.0,50.1509,50.1954,50.1509,50.1806,10800.0
2012-05-29 15:00:00,67.69,67.69,67.56,67.6,28600.0,50.188,50.188,50.0916,50.1213,28600.0
2012-05-29 15:10:00,67.61,67.69,67.6,67.67,13700.0,50.1287,50.188,50.1213,50.1732,13700.0
2012-05-29 15:20:00,67.68,67.7,67.64,67.67,23900.0,50.1806,50.1954,50.1509,50.1732,23900.0
2012-05-29 15:30:00,67.66,67.69,67.63,67.66,20200.0,50.1658,50.188,50.1435,50.1658,20200.0
2012-05-29 15:40:00,67.67,67.75,67.66,67.73,29200.0,50.1732,50.2325,50.1658,50.2177,29200.0
2012-05-29 15:50:00,67.74,67.76,67.7,67.74,85100.0,50.2251,50.2399,50.1954,50.2251,85100.0
2012-05-30 09:30:00,67.47,67.75,67.47,67.66,23500.0,50.0249,50.2325,50.0249,50.1658,23500.0
2012-05-30 09:40:00,67.66,67.74,67.6,67.63,18200.0,50.1658,50.2251,50.1213,50.1435,18200.0
2012-05-30 09:50:00,67.64,67.66,67.56,67.65,15400.0,50.1509,50.1658,50.0916,50.1584,15400.0
2012-05-30 10:00:00,67.64,67.73,67.53,67.69,35200.0,50.1509,50.2177,50.0694,50.188,35200.0
2012-05-30 10:10:00,67.7,67.76,67.67,67.75,29400.0,50.1954,50.2399,50.1732,50.2325,29400.0
2012-05-30 10:20:00,67.75,67.91,67.74,67.89,24500.0,50.2325,50.3511,50.2251,50.3363,24500.0
2012-05-30 10:30:00,67.88,67.89,67.7,67.73,17400.0,50.3289,50.3363,50.1954,50.2177,17400.0
2012-05-30 10:40:00,67.73,67.75,67.65,67.68,10300.0,50.2177,50.2325,50.1584,50.1806,10300.0
2012-05-30 10:50:00,67.67,67.71,67.65,67.65,10800.0,50.1732,50.2028,50.1584,50.1584,10800.0
2012-05-30 11:00:00,67.64,67.64,67.58,67.64,9400.0,50.1509,50.1509,50.1065,50.1509,9400.0
2012-05-30 11:10:00,67.64,67.69,67.64,67.68,9400.0,50.1509,50.188,50.1509,50.1806,9400.0
2012-05-30 11:20:00,67.67,67.68,67.62,67.63,11400.0,50.1732,50.1806,50.1361,50.1435,11400.0
2012-05-30 11:30:00,67.64,67.65,67.57,67.59,11600.0,50.1509,50.1584,50.099,50.1139,11600.0
2012-05-30 11:40:00,67.59,67.59,67.53,67.53,11200.0,50.1139,50.1139,50.0694,50.0694,11200.0
2012-05-30 11:50:00,67.53,67.62,67.52,67.6,14900.0,50.0694,50.1361,50.062,50.1213,14900.0
2012-05-30 12:00:00,67.61,67.64,67.5,67.54,13700.0,50.1287,50.1509,50.0471,50.0768,13700.0
2012-05-30 12:10:00,67.54,67.6,67.54,67.59,11500.0,50.0768,50.1213,50.0768,50.1139,11500.0
2012-05-30 12:20:00,67.59,67.6,67.47,67.5,12600.0,50.1139,50.1213,50.0249,50.0471,12600.0
2012-05-30 12:30:00,67.5,67.56,67.5,67.55,6600.0,50.0471,50.0916,50.0471,50.0842,6600.0
2012-05-30 12:40:00,67.55,67.57,67.51,67.53,57400.0,50.0842,50.099,50.0546,50.0694,57400.0
2012-05-30 12:50:00,67.53,67.57,67.52,67.54,112400.0,50.0694,50.099,50.062,50.0768,112400.0
2012-05-30 13:00:00,67.54,67.57,67.53,67.55,59600.0,50.0768,50.099,50.0694,50.0842,59600.0
2012-05-30 13:10:00,67.54,67.58,67.53,67.58,110300.0,50.0768,50.1065,50.0694,50.1065,110300.0
2012-05-30 13:20:00,67.57,67.68,67.55,67.64,47300.0,50.099,50.1806,50.0842,50.1509,47300.0
2012-05-30 13:30:00,67.64,67.69,67.63,67.68,9700.0,50.1509,50.188,50.1435,50.1806,9700.0
2012-05-30 13:40:00,67.67,67.69,67.65,67.65,8000.0,50.1732,50.188,50.1584,50.1584,8000.0
2012-05-30 13:50:00,67.64,67.65,67.59,67.6,12600.0,50.1509,50.1584,50.1139,50.1213,12600.0
2012-05-30 14:00:00,67.6,67.63,67.59,67.6,11200.0,50.1213,50.1435,50.1139,50.1213,11200.0
2012-05-30 14:10:00,67.59,67.66,67.59,67.66,7400.0,50.1139,50.1658,50.1139,50.1658,7400.0
2012-05-30 14:20:00,67.66,67.67,67.56,67.58,16600.0,50.1658,50.1732,50.0916,50.1065,16600.0
2012-05-30 14:30:00,67.58,67.61,67.55,67.56,9100.0,50.1065,50.1287,50.0842,50.0916,9100.0
2012-05-30 14:40:00,67.56,67.58,67.54,67.56,11700.0,50.0916,50.1065,50.0768,50.0916,11700.0
2012-05-30 14:50:00,67.56,67.6,67.55,67.59,13800.0,50.0916,50.1213,50.0842,50.1139,13800.0
2012-05-30 15:00:00,67.57,67.63,67.56,67.57,28500.0,50.099,50.1435,50.0916,50.099,28500.0
2012-05-30 15:10:00,67.57,67.57,67.48,67.52,13000.0,50.099,50.099,50.0323,50.062,13000.0
2012-05-30 15:20:00,67.52,67.59,67.51,67.59,19800.0,50.062,50.1139,50.0546,50.1139,19800.0
2012-05-30 15:30:00,67.59,67.59,67.52,67.57,30700.0,50.1139,50.1139,50.062,50.099,30700.0
2012-05-30 15:40:00,67.58,67.59,67.52,67.56,37000.0,50.1065,50.1139,50.062,50.0916,37000.0
2012-05-30 15:50:00,67.55,67.61,67.53,67.6,142900.0,50.0842,50.1287,50.0694,50.1213,142900.0
2012-05-31 09:30:00,67.5,67.53,67.26,67.44,33200.0,50.0471,50.0694,49.8692,50.0027,33200.0
2012-05-31 09:40:00,67.47,67.61,67.35,67.36,16100.0,50.0249,50.1287,49.9359,49.9433,16100.0
2012-05-31 09:50:00,67.36,67.4,67.32,67.39,16500.0,49.9433,49.973,49.9137,49.9656,16500.0
2012-05-31 10:00:00,67.39,67.43,67.26,67.28,16200.0,49.9656,49.9952,49.8692,49.884,16200.0
2012-05-31 10:10:00,67.3,67.32,67.18,67.19,13000.0,49.8989,49.9137,49.8099,49.8173,13000.0
2012-05-31 10:20:00,67.18,67.26,67.16,67.24,29800.0,49.8099,49.8692,49.7951,49.8544,29800.0
2012-05-31 10:30:00,67.23,67.28,67.2,67.27,8400.0,49.847,49.884,49.8247,49.8766,8400.0
2012-05-31 10:40:00,67.26,67.29,67.23,67.24,8300.0,49.8692,49.8914,49.847,49.8544,8300.0
2012-05-31 10:50:00,67.24,67.27,67.2,67.27,12000.0,49.8544,49.8766,49.8247,49.8766,12000.0
2012-05-31 11:00:00,67.26,67.26,67.17,67.26,12200.0,49.8692,49.8692,49.8025,49.8692,12200.0
2012-05-31 11:10:00,67.26,67.26,67.16,67.16,11800.0,49.8692,49.8692,49.7951,49.7951,11800.0
2012-05-31 11:20:00,67.17,67.29,67.17,67.29,24900.0,49.8025,49.8914,49.8025,49.8914,24900.0
2012-05-31 11:30:00,67.29,67.3,67.23,67.26,26100.0,49.8914,49.8989,49.847,49.8692,26100.0
2012-05-31 11:40:00,67.26,67.28,67.21,67.21,23600.0,49.8692,49.884,49.8321,49.8321,23600.0
2012-05-31 11:50:00,67.23,67.23,67.19,67.22,7500.0,49.847,49.847,49.8173,49.8395,7500.0
2012-05-31 12:00:00,67.22,67.25,67.2,67.21,14100.0,49.8395,49.8618,49.8247,49.8321,14100.0
2012-05-31 12:10:00,67.22,67.22,67.13,67.13,6700.0,49.8395,49.8395,49.7728,49.7728,6700.0
2012-05-31 12:20:00,67.14,67.26,67.14,67.24,14400.0,49.7802,49.8692,49.7802,49.8544,14400.0
2012-05-31 12:30:00,67.24,67.24,67.12,67.13,8400.0,49.8544,49.8544,49.7654,49.7728,8400.0
2012-05-31 12:40:00,67.12,67.16,67.1,67.16,23500.0,49.7654,49.7951,49.7506,49.7951,23500.0
2012-05-31 12:50:00,67.16,67.18,67.12,67.16,25900.0,49.7951,49.8099,49.7654,49.7951,25900.0
2012-05-31 13:00:00,67.14,67.3,67.13,67.23,22600.0,49.7802,49.8989,49.7728,49.847,22600.0
2012-05-31 13:10:00,67.23,67.32,67.23,67.28,19900.0,49.847,49.9137,49.847,49.884,19900.0
2012-05-31 13:20:00,67.27,67.27,67.11,67.16,14800.0,49.8766,49.8766,49.758,49.7951,14800.0
2012-05-31 13:30:00,67.16,67.29,67.16,67.21,25100.0,49.7951,49.8914,49.7951,49.8321,25100.0
2012-05-31 13:40:00,67.21,67.22,67.13,67.13,8400.0,49.8321,49.8395,49.7728,49.7728,8400.0
2012-05-31 13:50:00,67.13,67.13,67.07,67.12,12400.0,49.7728,49.7728,49.7283,49.7654,12400.0
2012-05-31 14:00:00,67.12,67.27,67.1,67.26,19100.0,49.7654,49.8766,49.7506,49.8692,19100.0
2012-05-31 14:10:00,67.25,67.29,67.21,67.21,13200.0,49.8618,49.8914,49.8321,49.8321,13200.0
2012-05-31 14:20:00,67.21,67.23,67.11,67.18,15500.0,49.8321,49.847,49.758,49.8099,15500.0
2012-05-31 14:30:00,67.17,67.17,67.13,67.15,25500.0,49.8025,49.8025,49.7728,49.7876,25500.0
2012-05-31 14:40:00,67.15,67.21,67.11,67.12,17700.0,49.7876,49.8321,49.758,49.7654,17700.0
2012-05-31 14:50:00,67.11,67.12,67.05,67.08,27400.0,49.758,49.7654,49.7135,49.7357,27400.0
2012-05-31 15:00:00,67.07,67.07,67.0,67.05,51700.0,49.7283,49.7283,49.6764,49.7135,51700.0
2012-05-31 15:10:00,67.05,67.12,67.02,67.02,44600.0,49.7135,49.7654,49.6912,49.6912,44600.0
2012-05-31 15:20:00,67.01,67.25,67.01,67.23,42800.0,49.6838,49.8618,49.6838,49.847,42800.0
2012-05-31 15:30:00,67.23,67.31,67.2,67.27,38400.0,49.847,49.9063,49.8247,49.8766,38400.0
2012-05-31 15:40:00,67.27,67.27,67.01,67.01,89800.0,49.8766,49.8766,49.6838,49.6838,89800.0
2012-05-31 15:50:00,67.01,67.05,66.85,66.87,205300.0,49.6838,49.7135,49.5652,49.58,205300.0
2012-06-01 09:30:00,66.11,66.96,66.11,66.51,40800.0,49.0165,49.6468,49.0165,49.3131,40800.0
2012-06-01 09:40:00,66.51,66.69,66.51,66.55,22600.0,49.3131,49.4466,49.3131,49.3428,22600.0
2012-06-01 09:50:00,66.54,66.65,66.43,66.58,37300.0,49.3354,49.4169,49.2538,49.365,37300.0
2012-06-01 10:00:00,66.6,66.65,66.48,66.58,27800.0,49.3798,49.4169,49.2909,49.365,27800.0
2012-06-01 10:10:00,66.58,66.59,66.45,66.52,37700.0,49.365,49.3724,49.2686,49.3205,37700.0
2012-06-01 10:20:00,66.55,66.55,66.43,66.47,23000.0,49.3428,49.3428,49.2538,49.2835,23000.0
2012-06-01 10:30:00,66.44,66.47,66.41,66.43,13900.0,49.2612,49.2835,49.239,49.2538,13900.0
2012-06-01 10:40:00,66.44,66.46,66.36,66.36,32500.0,49.2612,49.276,49.2019,49.2019,32500.0
2012-06-01 10:50:00,66.37,66.45,66.31,66.37,28600.0,49.2093,49.2686,49.1648,49.2093,28600.0
2012-06-01 11:00:00,66.37,66.37,66.11,66.13,14900.0,49.2093,49.2093,49.0165,49.0314,14900.0
2012-06-01 11:10:00,66.12,66.21,66.12,66.21,35100.0,49.024,49.0907,49.024,49.0907,35100.0
2012-06-01 11:20:00,66.22,66.28,66.2,66.25,24500.0,49.0981,49.1426,49.0833,49.1203,24500.0
2012-06-01 11:30:00,66.25,66.31,66.23,66.27,19600.0,49.1203,49.1648,49.1055,49.1352,19600.0
2012-06-01 11:40:00,66.27,66.28,66.24,66.25,23500.0,49.1352,49.1426,49.1129,49.1203,23500.0
2012-06-01 11:50:00,66.25,66.34,66.24,66.31,24800.0,49.1203,49.1871,49.1129,49.1648,24800.0
2012-06-01 12:00:00,66.3,66.31,66.23,66.27,32400.0,49.1574,49.1648,49.1055,49.1352,32400.0
2012-06-01 12:10:00,66.26,66.32,66.24,66.25,31600.0,49.1278,49.1722,49.1129,49.1203,31600.0
2012-06-01 12:20:00,66.25,66.4,66.23,66.27,68100.0,49.1203,49.2316,49.1055,49.1352,68100.0
2012-06-01 12:30:00,66.27,66.29,66.23,66.23,11500.0,49.1352,49.15,49.1055,49.1055,11500.0
2012-06-01 12:40:00,66.23,66.35,66.21,66.26,40000.0,49.1055,49.1945,49.0907,49.1278,40000.0
2012-06-01 12:50:00,66.25,66.26,66.22,66.25,34600.0,49.1203,49.1278,49.0981,49.1203,34600.0
2012-06-01 13:00:00,66.25,66.26,66.22,66.24,30600.0,49.1203,49.1278,49.0981,49.1129,30600.0
2012-06-01 13:10:00,66.25,66.26,66.2,66.22,32000.0,49.1203,49.1278,49.0833,49.0981,32000.0
2012-06-01 13:20:00,66.22,66.23,66.06,66.06,27800.0,49.0981,49.1055,48.9795,48.9795,27800.0
2012-06-01 13:30:00,66.05,66.07,65.98,65.99,26600.0,48.9721,48.9869,48.9202,48.9276,26600.0
2012-06-01 13:40:00,65.99,66.11,65.99,66.09,20300.0,48.9276,49.0165,48.9276,49.0017,20300.0
2012-06-01 13:50:00,66.1,66.11,66.01,66.05,15200.0,49.0091,49.0165,48.9424,48.9721,15200.0
2012-06-01 14:00:00,66.04,66.05,65.91,65.92,27000.0,48.9646,48.9721,48.8683,48.8757,27000.0
2012-06-01 14:10:00,65.91,65.93,65.87,65.89,27200.0,48.8683,48.8831,48.8386,48.8534,27200.0
2012-06-01 14:20:00,65.9,66.0,65.9,65.95,61400.0,48.8608,48.935,48.8608,48.8979,61400.0
2012-06-01 14:30:00,65.95,66.0,65.89,65.92,46500.0,48.8979,48.935,48.8534,48.8757,46500.0
2012-06-01 14:40:00,65.92,65.93,65.88,65.88,18900.0,48.8757,48.8831,48.846,48.846,18900.0
2012-06-01 14:50:00,65.89,65.92,65.75,65.79,26900.0,48.8534,48.8757,48.7496,48.7793,26900.0
2012-06-01 15:00:00,65.79,65.88,65.78,65.87,37100.0,48.7793,48.846,48.7719,48.8386,37100.0
2012-06-01 15:10:00,65.88,65.9,65.75,65.77,33900.0,48.846,48.8608,48.7496,48.7645,33900.0
2012-06-01 15:20:00,65.77,65.92,65.77,65.89,39700.0,48.7645,48.8757,48.7645,48.8534,39700.0
2012-06-01 15:30:00,65.89,65.93,65.84,65.86,43100.0,48.8534,48.8831,48.8164,48.8312,43100.0
2012-06-01 15:40:00,65.87,65.96,65.87,65.9,118700.0,48.8386,48.9053,48.8386,48.8608,118700.0
2012-06-01 15:50:00,65.9,65.95,65.85,65.86,113100.0,48.8608,48.8979,48.8238,48.8312,113100.0
2012-06-04 09:30:00,65.9,65.98,65.68,65.83,23200.0,48.8608,48.9202,48.6977,48.8089,23200.0
2012-06-04 09:40:00,65.84,65.98,65.72,65.77,45500.0,48.8164,48.9202,48.7274,48.7645,45500.0
2012-06-04 09:50:00,65.76,65.76,65.58,65.58,24500.0,48.757,48.757,48.6236,48.6236,24500.0
2012-06-04 10:00:00,65.58,65.64,65.55,65.55,26800.0,48.6236,48.6681,48.6013,48.6013,26800.0
2012-06-04 10:10:00,65.55,65.65,65.55,65.63,29500.0,48.6013,48.6755,48.6013,48.6606,29500.0
2012-06-04 10:20:00,65.61,65.81,65.61,65.77,17000.0,48.6458,48.7941,48.6458,48.7645,17000.0
2012-06-04 10:30:00,65.75,65.77,65.71,65.75,30000.0,48.7496,48.7645,48.72,48.7496,30000.0
2012-06-04 10:40:00,65.75,65.79,65.7,65.75,21800.0,48.7496,48.7793,48.7125,48.7496,21800.0
2012-06-04 10:50:00,65.75,65.89,65.74,65.85,14800.0,48.7496,48.8534,48.7422,48.8238,14800.0
2012-06-04 11:00:00,65.85,65.89,65.81,65.81,27600.0,48.8238,48.8534,48.7941,48.7941,27600.0
2012-06-04 11:10:00,65.83,65.83,65.73,65.74,14200.0,48.8089,48.8089,48.7348,48.7422,14200.0
2012-06-04 11:20:00,65.74,65.81,65.73,65.77,27000.0,48.7422,48.7941,48.7348,48.7645,27000.0
2012-06-04 11:30:00,65.77,65.79,65.75,65.76,10800.0,48.7645,48.7793,48.7496,48.757,10800.0
2012-06-04 11:40:00,65.76,65.77,65.71,65.74,30500.0,48.757,48.7645,48.72,48.7422,30500.0
2012-06-04 11:50:00,65.74,65.78,65.72,65.74,12600.0,48.7422,48.7719,48.7274,48.7422,12600.0
2012-06-04 12:00:00,65.73,65.77,65.67,65.67,32100.0,48.7348,48.7645,48.6903,48.6903,32100.0
2012-06-04 12:10:00,65.67,65.67,65.56,65.57,14100.0,48.6903,48.6903,48.6087,48.6162,14100.0
2012-06-04 12:20:00,65.57,65.58,65.51,65.51,7100.0,48.6162,48.6236,48.5717,48.5717,7100.0
2012-06-04 12:30:00,65.52,65.56,65.52,65.54,20200.0,48.5791,48.6087,48.5791,48.5939,20200.0
2012-06-04 12:40:00,65.53,65.56,65.49,65.5,33100.0,48.5865,48.6087,48.5568,48.5643,33100.0
2012-06-04 12:50:00,65.5,65.55,65.43,65.52,36100.0,48.5643,48.6013,48.5124,48.5791,36100.0
2012-06-04 13:00:00,65.53,65.61,65.53,65.56,13400.0,48.5865,48.6458,48.5865,48.6087,13400.0
2012-06-04 13:10:00,65.56,65.63,65.56,65.59,5900.0,48.6087,48.6606,48.6087,48.631,5900.0
2012-06-04 13:20:00,65.59,65.64,65.57,65.62,49500.0,48.631,48.6681,48.6162,48.6532,49500.0
2012-06-04 13:30:00,65.62,65.83,65.58,65.8,28700.0,48.6532,48.8089,48.6236,48.7867,28700.0
2012-06-04 13:40:00,65.81,65.82,65.71,65.71,30500.0,48.7941,48.8015,48.72,48.72,30500.0
2012-06-04 13:50:00,65.73,65.79,65.69,65.74,8600.0,48.7348,48.7793,48.7051,48.7422,8600.0
2012-06-04 14:00:00,65.74,65.75,65.7,65.71,8600.0,48.7422,48.7496,48.7125,48.72,8600.0
2012-06-04 14:10:00,65.7,65.75,65.69,65.73,19900.0,48.7125,48.7496,48.7051,48.7348,19900.0
2012-06-04 14:20:00,65.74,65.83,65.73,65.82,23200.0,48.7422,48.8089,48.7348,48.8015,23200.0
2012-06-04 14:30:00,65.82,65.95,65.78,65.91,29700.0,48.8015,48.8979,48.7719,48.8683,29700.0
2012-06-04 14:40:00,65.91,65.93,65.88,65.88,12500.0,48.8683,48.8831,48.846,48.846,12500.0
2012-06-04 14:50:00,65.88,65.89,65.78,65.8,32300.0,48.846,48.8534,48.7719,48.7867,32300.0
2012-06-04 15:00:00,65.8,65.83,65.79,65.81,24000.0,48.7867,48.8089,48.7793,48.7941,24000.0
2012-06-04 15:10:00,65.8,65.8,65.71,65.78,17100.0,48.7867,48.7867,48.72,48.7719,17100.0
2012-06-04 15:20:00,65.79,65.82,65.69,65.79,60600.0,48.7793,48.8015,48.7051,48.7793,60600.0
2012-06-04 15:30:00,65.82,65.82,65.7,65.77,29200.0,48.8015,48.8015,48.7125,48.7645,29200.0
2012-06-04 15:40:00,65.78,65.95,65.78,65.94,41900.0,48.7719,48.8979,48.7719,48.8905,41900.0
2012-06-04 15:50:00,65.94,66.04,65.92,65.98,104100.0,48.8905,48.9646,48.8757,48.9202,104100.0
2012-06-05 09:30:00,65.86,66.0,65.81,65.82,50500.0,48.8312,48.935,48.7941,48.8015,50500.0
2012-06-05 09:40:00,65.85,65.88,65.78,65.83,17600.0,48.8238,48.846,48.7719,48.8089,17600.0
2012-06-05 09:50:00,65.83,65.84,65.58,65.61,34000.0,48.8089,48.8164,48.6236,48.6458,34000.0
2012-06-05 10:00:00,65.62,65.85,65.61,65.85,30800.0,48.6532,48.8238,48.6458,48.8238,30800.0
2012-06-05 10:10:00,65.83,65.83,65.68,65.71,40900.0,48.8089,48.8089,48.6977,48.72,40900.0
2012-06-05 10:20:00,65.7,65.83,65.67,65.69,48200.0,48.7125,48.8089,48.6903,48.7051,48200.0
2012-06-05 10:30:00,65.69,65.79,65.68,65.75,28700.0,48.7051,48.7793,48.6977,48.7496,28700.0
2012-06-05 10:40:00,65.74,65.74,65.68,65.68,20100.0,48.7422,48.7422,48.6977,48.6977,20100.0
2012-06-05 10:50:00,65.68,65.69,65.58,65.62,21000.0,48.6977,48.7051,48.6236,48.6532,21000.0
2012-06-05 11:00:00,65.63,65.7,65.62,65.63,35900.0,48.6606,48.7125,48.6532,48.6606,35900.0
2012-06-05 11:10:00,65.63,65.68,65.62,65.62,20100.0,48.6606,48.6977,48.6532,48.6532,20100.0
2012-06-05 11:20:00,65.64,65.8,65.64,65.77,30000.0,48.6681,48.7867,48.6681,48.7645,30000.0
2012-06-05 11:30:00,65.78,65.83,65.73,65.77,44100.0,48.7719,48.8089,48.7348,48.7645,44100.0
2012-06-05 11:40:00,65.78,65.85,65.75,65.83,20500.0,48.7719,48.8238,48.7496,48.8089,20500.0
2012-06-05 11:50:00,65.84,65.87,65.77,65.81,22600.0,48.8164,48.8386,48.7645,48.7941,22600.0
2012-06-05 12:00:00,65.8,65.99,65.8,65.97,26400.0,48.7867,48.9276,48.7867,48.9127,26400.0
2012-06-05 12:10:00,65.95,65.96,65.86,65.94,23800.0,48.8979,48.9053,48.8312,48.8905,23800.0
2012-06-05 12:20:00,65.94,66.03,65.93,66.0,16500.0,48.8905,48.9572,48.8831,48.935,16500.0
2012-06-05 12:30:00,66.01,66.11,65.99,66.0,19400.0,48.9424,49.0165,48.9276,48.935,19400.0
2012-06-05 12:40:00,65.97,66.01,65.96,65.96,13800.0,48.9127,48.9424,48.9053,48.9053,13800.0
2012-06-05 12:50:00,65.95,66.03,65.94,65.97,11100.0,48.8979,48.9572,48.8905,48.9127,11100.0
2012-06-05 13:00:00,65.97,65.99,65.93,65.95,18600.0,48.9127,48.9276,48.8831,48.8979,18600.0
2012-06-05 13:10:00,65.93,65.95,65.91,65.94,8600.0,48.8831,48.8979,48.8683,48.8905,8600.0
2012-06-05 13:20:00,65.92,66.03,65.92,66.0,33500.0,48.8757,48.9572,48.8757,48.935,33500.0
2012-06-05 13:30:00,66.01,66.02,65.98,66.0,18800.0,48.9424,48.9498,48.9202,48.935,18800.0
2012-06-05 13:40:00,66.0,66.06,65.97,66.01,23900.0,48.935,48.9795,48.9127,48.9424,23900.0
2012-06-05 13:50:00,66.02,66.07,66.01,66.03,7000.0,48.9498,48.9869,48.9424,48.9572,7000.0
2012-06-05 14:00:00,66.03,66.06,66.01,66.01,33700.0,48.9572,48.9795,48.9424,48.9424,33700.0
2012-06-05 14:10:00,66.01,66.01,65.94,65.95,19200.0,48.9424,48.9424,48.8905,48.8979,19200.0
2012-06-05 14:20:00,65.96,65.98,65.93,65.93,13500.0,48.9053,48.9202,48.8831,48.8831,13500.0
2012-06-05 14:30:00,65.95,65.97,65.91,65.93,31600.0,48.8979,48.9127,48.8683,48.8831,31600.0
2012-06-05 14:40:00,65.93,65.96,65.91,65.92,16900.0,48.8831,48.9053,48.8683,48.8757,16900.0
2012-06-05 14:50:00,65.92,65.97,65.9,65.96,26600.0,48.8757,48.9127,48.8608,48.9053,26600.0
2012-06-05 15:00:00,65.96,66.01,65.92,65.92,29700.0,48.9053,48.9424,48.8757,48.8757,29700.0
2012-06-05 15:10:00,65.92,65.95,65.9,65.95,31800.0,48.8757,48.8979,48.8608,48.8979,31800.0
2012-06-05 15:20:00,65.96,65.99,65.94,65.95,20800.0,48.9053,48.9276,48.8905,48.8979,20800.0
2012-06-05 15:30:00,65.96,66.0,65.93,66.0,25300.0,48.9053,48.935,48.8831,48.935,25300.0
2012-06-05 15:40:00,65.99,66.01,65.93,65.95,34700.0,48.9276,48.9424,48.8831,48.8979,34700.0
2012-06-05 15:50:00,65.96,66.03,65.91,65.94,67000.0,48.9053,48.9572,48.8683,48.8905,67000.0
2012-06-06 09:30:00,66.16,66.45,66.15,66.38,20500.0,49.0536,49.2686,49.0462,49.2167,20500.0
2012-06-06 09:40:00,66.41,66.43,66.22,66.36,38200.0,49.239,49.2538,49.0981,49.2019,38200.0
2012-06-06 09:50:00,66.37,66.38,66.22,66.24,18400.0,49.2093,49.2167,49.0981,49.1129,18400.0
2012-06-06 10:00:00,66.24,66.31,66.21,66.25,14900.0,49.1129,49.1648,49.0907,49.1203,14900.0
2012-06-06 10:10:00,66.26,66.28,66.16,66.18,21900.0,49.1278,49.1426,49.0536,49.0684,21900.0
2012-06-06 10:20:00,66.18,66.18,66.08,66.09,18200.0,49.0684,49.0684,48.9943,49.0017,18200.0
2012-06-06 10:30:00,66.11,66.15,66.09,66.11,9000.0,49.0165,49.0462,49.0017,49.0165,9000.0
2012-06-06 10:40:00,66.12,66.22,66.07,66.22,41900.0,49.024,49.0981,48.9869,49.0981,41900.0
2012-06-06 10:50:00,66.23,66.27,66.2,66.26,15100.0,49.1055,49.1352,49.0833,49.1278,15100.0
2012-06-06 11:00:00,66.27,66.29,66.18,66.21,15800.0,49.1352,49.15,49.0684,49.0907,15800.0
2012-06-06 11:10:00,66.22,66.29,66.19,66.29,35400.0,49.0981,49.15,49.0759,49.15,35400.0
2012-06-06 11:20:00,66.29,66.43,66.29,66.43,15100.0,49.15,49.2538,49.15,49.2538,15100.0
2012-06-06 11:30:00,66.44,66.44,66.38,66.4,13100.0,49.2612,49.2612,49.2167,49.2316,13100.0
2012-06-06 11:40:00,66.41,66.43,66.38,66.43,13200.0,49.239,49.2538,49.2167,49.2538,13200.0
2012-06-06 11:50:00,66.42,66.43,66.36,66.42,74500.0,49.2464,49.2538,49.2019,49.2464,74500.0
2012-06-06 12:00:00,66.43,66.47,66.42,66.42,14600.0,49.2538,49.2835,49.2464,49.2464,14600.0
2012-06-06 12:10:00,66.42,66.49,66.41,66.44,62200.0,49.2464,49.2983,49.239,49.2612,62200.0
2012-06-06 12:20:00,66.44,66.47,66.42,66.44,16500.0,49.2612,49.2835,49.2464,49.2612,16500.0
2012-06-06 12:30:00,66.44,66.47,66.42,66.42,5200.0,49.2612,49.2835,49.2464,49.2464,5200.0
2012-06-06 12:40:00,66.41,66.49,66.41,66.48,6800.0,49.239,49.2983,49.239,49.2909,6800.0
2012-06-06 12:50:00,66.48,66.52,66.47,66.51,9400.0,49.2909,49.3205,49.2835,49.3131,9400.0
2012-06-06 13:00:00,66.52,66.61,66.51,66.59,11200.0,49.3205,49.3873,49.3131,49.3724,11200.0
2012-06-06 13:10:00,66.6,66.66,66.58,66.66,14000.0,49.3798,49.4243,49.365,49.4243,14000.0
2012-06-06 13:20:00,66.67,66.71,66.63,66.71,11600.0,49.4317,49.4614,49.4021,49.4614,11600.0
2012-06-06 13:30:00,66.71,66.73,66.69,66.72,11000.0,49.4614,49.4762,49.4466,49.4688,11000.0
2012-06-06 13:40:00,66.73,66.73,66.68,66.69,15900.0,49.4762,49.4762,49.4392,49.4466,15900.0
2012-06-06 13:50:00,66.68,66.72,66.66,66.72,13200.0,49.4392,49.4688,49.4243,49.4688,13200.0
2012-06-06 14:00:00,66.72,66.75,66.68,66.69,14100.0,49.4688,49.4911,49.4392,49.4466,14100.0
2012-06-06 14:10:00,66.69,66.7,66.64,66.66,28000.0,49.4466,49.454,49.4095,49.4243,28000.0
2012-06-06 14:20:00,66.66,66.68,66.62,66.67,15300.0,49.4243,49.4392,49.3947,49.4317,15300.0
2012-06-06 14:30:00,66.65,66.73,66.65,66.7,11200.0,49.4169,49.4762,49.4169,49.454,11200.0
2012-06-06 14:40:00,66.72,66.73,66.6,66.69,26200.0,49.4688,49.4762,49.3798,49.4466,26200.0
2012-06-06 14:50:00,66.68,66.74,66.68,66.74,13700.0,49.4392,49.4836,49.4392,49.4836,13700.0
2012-06-06 15:00:00,66.74,66.77,66.71,66.71,17000.0,49.4836,49.5059,49.4614,49.4614,17000.0
2012-06-06 15:10:00,66.72,66.73,66.63,66.63,24100.0,49.4688,49.4762,49.4021,49.4021,24100.0
2012-06-06 15:20:00,66.62,66.65,66.59,66.59,33800.0,49.3947,49.4169,49.3724,49.3724,33800.0
2012-06-06 15:30:00,66.6,66.61,66.54,66.55,22700.0,49.3798,49.3873,49.3354,49.3428,22700.0
2012-06-06 15:40:00,66.54,66.68,66.53,66.63,41400.0,49.3354,49.4392,49.3279,49.4021,41400.0
2012-06-06 15:50:00,66.63,66.78,66.62,66.78,79600.0,49.4021,49.5133,49.3947,49.5133,79600.0
2012-06-07 09:30:00,67.32,67.32,66.62,66.64,29800.0,49.9137,49.9137,49.3947,49.4095,29800.0
2012-06-07 09:40:00,66.68,66.86,66.67,66.86,8700.0,49.4392,49.5726,49.4317,49.5726,8700.0
2012-06-07 09:50:00,66.85,66.96,66.8,66.95,85000.0,49.5652,49.6468,49.5281,49.6393,85000.0
2012-06-07 10:00:00,66.94,67.09,66.92,67.06,29200.0,49.6319,49.7431,49.6171,49.7209,29200.0
2012-06-07 10:10:00,67.06,67.12,67.05,67.12,17200.0,49.7209,49.7654,49.7135,49.7654,17200.0
2012-06-07 10:20:00,67.13,67.19,67.08,67.14,17300.0,49.7728,49.8173,49.7357,49.7802,17300.0
2012-06-07 10:30:00,67.15,67.18,67.04,67.04,9500.0,49.7876,49.8099,49.7061,49.7061,9500.0
2012-06-07 10:40:00,67.03,67.1,67.0,67.1,20700.0,49.6987,49.7506,49.6764,49.7506,20700.0
2012-06-07 10:50:00,67.09,67.27,67.09,67.26,13000.0,49.7431,49.8766,49.7431,49.8692,13000.0
2012-06-07 11:00:00,67.25,67.28,67.22,67.26,10900.0,49.8618,49.884,49.8395,49.8692,10900.0
2012-06-07 11:10:00,67.25,67.29,67.19,67.26,18100.0,49.8618,49.8914,49.8173,49.8692,18100.0
2012-06-07 11:20:00,67.26,67.29,67.12,67.12,24300.0,49.8692,49.8914,49.7654,49.7654,24300.0
2012-06-07 11:30:00,67.11,67.18,67.09,67.17,10800.0,49.758,49.8099,49.7431,49.8025,10800.0
2012-06-07 11:40:00,67.15,67.17,67.1,67.11,10800.0,49.7876,49.8025,49.7506,49.758,10800.0
2012-06-07 11:50:00,67.12,67.14,67.05,67.07,20600.0,49.7654,49.7802,49.7135,49.7283,20600.0
2012-06-07 12:00:00,67.06,67.06,66.91,66.93,11200.0,49.7209,49.7209,49.6097,49.6245,11200.0
2012-06-07 12:10:00,66.92,67.06,66.92,67.0,10500.0,49.6171,49.7209,49.6171,49.6764,10500.0
2012-06-07 12:20:00,67.0,67.02,66.96,66.99,11700.0,49.6764,49.6912,49.6468,49.669,11700.0
2012-06-07 12:30:00,66.99,67.01,66.96,67.01,6700.0,49.669,49.6838,49.6468,49.6838,6700.0
2012-06-07 12:40:00,67.02,67.04,66.97,67.03,15600.0,49.6912,49.7061,49.6542,49.6987,15600.0
2012-06-07 12:50:00,67.03,67.07,66.99,67.0,7000.0,49.6987,49.7283,49.669,49.6764,7000.0
2012-06-07 13:00:00,67.0,67.05,66.99,67.01,28800.0,49.6764,49.7135,49.669,49.6838,28800.0
2012-06-07 13:10:00,67.01,67.06,67.01,67.02,6000.0,49.6838,49.7209,49.6838,49.6912,6000.0
2012-06-07 13:20:00,67.04,67.05,67.0,67.0,4200.0,49.7061,49.7135,49.6764,49.6764,4200.0
2012-06-07 13:30:00,67.0,67.03,66.98,66.98,4400.0,49.6764,49.6987,49.6616,49.6616,4400.0
2012-06-07 13:40:00,66.99,67.01,66.96,67.01,5100.0,49.669,49.6838,49.6468,49.6838,5100.0
2012-06-07 13:50:00,67.0,67.0,66.95,66.98,6300.0,49.6764,49.6764,49.6393,49.6616,6300.0
2012-06-07 14:00:00,66.98,66.98,66.87,66.87,12600.0,49.6616,49.6616,49.58,49.58,12600.0
2012-06-07 14:10:00,66.87,66.91,66.86,66.9,5000.0,49.58,49.6097,49.5726,49.6023,5000.0
2012-06-07 14:20:00,66.9,66.92,66.88,66.91,6200.0,49.6023,49.6171,49.5874,49.6097,6200.0
2012-06-07 14:30:00,66.89,66.91,66.84,66.86,20800.0,49.5949,49.6097,49.5578,49.5726,20800.0
2012-06-07 14:40:00,66.85,66.87,66.83,66.85,8000.0,49.5652,49.58,49.5504,49.5652,8000.0
2012-06-07 14:50:00,66.84,66.84,66.78,66.8,8300.0,49.5578,49.5578,49.5133,49.5281,8300.0
2012-06-07 15:00:00,66.81,66.82,66.76,66.78,14300.0,49.5355,49.543,49.4985,49.5133,14300.0
2012-06-07 15:10:00,66.78,66.84,66.71,66.71,19500.0,49.5133,49.5578,49.4614,49.4614,19500.0
2012-06-07 15:20:00,66.72,66.75,66.69,66.71,13700.0,49.4688,49.4911,49.4466,49.4614,13700.0
2012-06-07 15:30:00,66.71,66.76,66.65,66.66,17600.0,49.4614,49.4985,49.4169,49.4243,17600.0
2012-06-07 15:40:00,66.66,66.71,66.63,66.7,28900.0,49.4243,49.4614,49.4021,49.454,28900.0
2012-06-07 15:50:00,66.7,66.7,66.57,66.66,71200.0,49.454,49.454,49.3576,49.4243,71200.0
2012-06-08 09:30:00,66.8,67.02,66.56,66.84,27900.0,49.5281,49.6912,49.3502,49.5578,27900.0
2012-06-08 09:40:00,66.83,66.97,66.79,66.96,18900.0,49.5504,49.6542,49.5207,49.6468,18900.0
2012-06-08 09:50:00,66.96,67.09,66.93,67.09,28000.0,49.6468,49.7431,49.6245,49.7431,28000.0
2012-06-08 10:00:00,67.1,67.25,67.06,67.25,40700.0,49.7506,49.8618,49.7209,49.8618,40700.0
2012-06-08 10:10:00,67.23,67.26,67.16,67.24,33000.0,49.847,49.8692,49.7951,49.8544,33000.0
2012-06-08 10:20:00,67.23,67.32,67.22,67.3,28200.0,49.847,49.9137,49.8395,49.8989,28200.0
2012-06-08 10:30:00,67.3,67.38,67.29,67.34,20100.0,49.8989,49.9582,49.8914,49.9285,20100.0
2012-06-08 10:40:00,67.35,67.38,67.31,67.33,20100.0,49.9359,49.9582,49.9063,49.9211,20100.0
2012-06-08 10:50:00,67.32,67.5,67.31,67.49,35500.0,49.9137,50.0471,49.9063,50.0397,35500.0
2012-06-08 11:00:00,67.49,67.49,67.33,67.41,39400.0,50.0397,50.0397,49.9211,49.9804,39400.0
2012-06-08 11:10:00,67.39,67.43,67.38,67.4,13600.0,49.9656,49.9952,49.9582,49.973,13600.0
2012-06-08 11:20:00,67.4,67.42,67.35,67.36,12800.0,49.973,49.9878,49.9359,49.9433,12800.0
2012-06-08 11:30:00,67.34,67.41,67.33,67.4,15000.0,49.9285,49.9804,49.9211,49.973,15000.0
2012-06-08 11:40:00,67.4,67.55,67.39,67.5,31100.0,49.973,50.0842,49.9656,50.0471,31100.0
2012-06-08 11:50:00,67.5,67.51,67.47,67.47,18000.0,50.0471,50.0546,50.0249,50.0249,18000.0
2012-06-08 12:00:00,67.46,67.54,67.46,67.51,15500.0,50.0175,50.0768,50.0175,50.0546,15500.0
2012-06-08 12:10:00,67.51,67.54,67.49,67.5,10500.0,50.0546,50.0768,50.0397,50.0471,10500.0
2012-06-08 12:20:00,67.5,67.5,67.45,67.46,11300.0,50.0471,50.0471,50.0101,50.0175,11300.0
2012-06-08 12:30:00,67.46,67.51,67.46,67.48,25600.0,50.0175,50.0546,50.0175,50.0323,25600.0
2012-06-08 12:40:00,67.48,67.5,67.45,67.5,13900.0,50.0323,50.0471,50.0101,50.0471,13900.0
2012-06-08 12:50:00,67.49,67.5,67.47,67.48,22300.0,50.0397,50.0471,50.0249,50.0323,22300.0
2012-06-08 13:00:00,67.49,67.53,67.48,67.52,38100.0,50.0397,50.0694,50.0323,50.062,38100.0
2012-06-08 13:10:00,67.51,67.52,67.48,67.5,11400.0,50.0546,50.062,50.0323,50.0471,11400.0
2012-06-08 13:20:00,67.49,67.53,67.48,67.49,20700.0,50.0397,50.0694,50.0323,50.0397,20700.0
2012-06-08 13:30:00,67.48,67.52,67.48,67.5,15700.0,50.0323,50.062,50.0323,50.0471,15700.0
2012-06-08 13:40:00,67.5,67.53,67.48,67.48,18300.0,50.0471,50.0694,50.0323,50.0323,18300.0
2012-06-08 13:50:00,67.47,67.47,67.42,67.42,18500.0,50.0249,50.0249,49.9878,49.9878,18500.0
2012-06-08 14:00:00,67.42,67.42,67.35,67.39,25500.0,49.9878,49.9878,49.9359,49.9656,25500.0
2012-06-08 14:10:00,67.39,67.4,67.36,67.37,20300.0,49.9656,49.973,49.9433,49.9508,20300.0
2012-06-08 14:20:00,67.36,67.38,67.32,67.33,20500.0,49.9433,49.9582,49.9137,49.9211,20500.0
2012-06-08 14:30:00,67.33,67.39,67.32,67.38,26600.0,49.9211,49.9656,49.9137,49.9582,26600.0
2012-06-08 14:40:00,67.37,67.46,67.36,67.45,32800.0,49.9508,50.0175,49.9433,50.0101,32800.0
2012-06-08 14:50:00,67.45,67.47,67.44,67.45,22100.0,50.0101,50.0249,50.0027,50.0101,22100.0
2012-06-08 15:00:00,67.45,67.46,67.44,67.46,19200.0,50.0101,50.0175,50.0027,50.0175,19200.0
2012-06-08 15:10:00,67.45,67.46,67.44,67.45,46400.0,50.0101,50.0175,50.0027,50.0101,46400.0
2012-06-08 15:20:00,67.45,67.45,67.28,67.34,47900.0,50.0101,50.0101,49.884,49.9285,47900.0
2012-06-08 15:30:00,67.35,67.45,67.35,67.43,66400.0,49.9359,50.0101,49.9359,49.9952,66400.0
2012-06-08 15:40:00,67.43,67.53,67.42,67.52,59700.0,49.9952,50.0694,49.9878,50.062,59700.0
2012-06-08 15:50:00,67.51,67.61,67.51,67.57,161000.0,50.0546,50.1287,50.0546,50.099,161000.0
2012-06-11 09:30:00,67.77,67.77,67.19,67.49,37300.0,50.2473,50.2473,49.8173,50.0397,37300.0
2012-06-11 09:40:00,67.46,67.65,67.46,67.59,21400.0,50.0175,50.1584,50.0175,50.1139,21400.0
2012-06-11 09:50:00,67.57,67.57,67.29,67.3,16200.0,50.099,50.099,49.8914,49.8989,16200.0
2012-06-11 10:00:00,67.3,67.47,67.3,67.4,25200.0,49.8989,50.0249,49.8989,49.973,25200.0
2012-06-11 10:10:00,67.39,67.5,67.34,67.44,27100.0,49.9656,50.0471,49.9285,50.0027,27100.0
2012-06-11 10:20:00,67.43,67.49,67.4,67.48,16800.0,49.9952,50.0397,49.973,50.0323,16800.0
2012-06-11 10:30:00,67.49,67.51,67.44,67.48,9800.0,50.0397,50.0546,50.0027,50.0323,9800.0
2012-06-11 10:40:00,67.46,67.46,67.37,67.41,8300.0,50.0175,50.0175,49.9508,49.9804,8300.0
2012-06-11 10:50:00,67.4,67.45,67.34,67.45,8700.0,49.973,50.0101,49.9285,50.0101,8700.0
2012-06-11 11:00:00,67.45,67.48,67.39,67.46,11700.0,50.0101,50.0323,49.9656,50.0175,11700.0
2012-06-11 11:10:00,67.46,67.49,67.39,67.4,12800.0,50.0175,50.0397,49.9656,49.973,12800.0
2012-06-11 11:20:00,67.38,67.5,67.38,67.5,13600.0,49.9582,50.0471,49.9582,50.0471,13600.0
2012-06-11 11:30:00,67.51,67.63,67.49,67.59,23000.0,50.0546,50.1435,50.0397,50.1139,23000.0
2012-06-11 11:40:00,67.6,67.6,67.46,67.51,17500.0,50.1213,50.1213,50.0175,50.0546,17500.0
2012-06-11 11:50:00,67.5,67.52,67.42,67.51,9500.0,50.0471,50.062,49.9878,50.0546,9500.0
2012-06-11 12:00:00,67.51,67.58,67.47,67.47,9200.0,50.0546,50.1065,50.0249,50.0249,9200.0
2012-06-11 12:10:00,67.49,67.52,67.43,67.46,20100.0,50.0397,50.062,49.9952,50.0175,20100.0
2012-06-11 12:20:00,67.47,67.49,67.41,67.44,28400.0,50.0249,50.0397,49.9804,50.0027,28400.0
2012-06-11 12:30:00,67.45,67.51,67.44,67.49,35200.0,50.0101,50.0546,50.0027,50.0397,35200.0
2012-06-11 12:40:00,67.49,67.56,67.48,67.54,7300.0,50.0397,50.0916,50.0323,50.0768,7300.0
2012-06-11 12:50:00,67.55,67.56,67.49,67.52,7600.0,50.0842,50.0916,50.0397,50.062,7600.0
2012-06-11 13:00:00,67.51,67.59,67.5,67.56,9700.0,50.0546,50.1139,50.0471,50.0916,9700.0
2012-06-11 13:10:00,67.54,67.64,67.54,67.59,10600.0,50.0768,50.1509,50.0768,50.1139,10600.0
2012-06-11 13:20:00,67.59,67.6,67.51,67.52,11100.0,50.1139,50.1213,50.0546,50.062,11100.0
2012-06-11 13:30:00,67.52,67.55,67.45,67.51,28500.0,50.062,50.0842,50.0101,50.0546,28500.0
2012-06-11 13:40:00,67.52,67.6,67.49,67.59,9600.0,50.062,50.1213,50.0397,50.1139,9600.0
2012-06-11 13:50:00,67.59,67.62,67.52,67.52,11000.0,50.1139,50.1361,50.062,50.062,11000.0
2012-06-11 14:00:00,67.52,67.52,67.38,67.38,12400.0,50.062,50.062,49.9582,49.9582,12400.0
2012-06-11 14:10:00,67.39,67.42,67.34,67.37,20200.0,49.9656,49.9878,49.9285,49.9508,20200.0
2012-06-11 14:20:00,67.37,67.39,67.33,67.35,15100.0,49.9508,49.9656,49.9211,49.9359,15100.0
2012-06-11 14:30:00,67.35,67.43,67.34,67.38,15900.0,49.9359,49.9952,49.9285,49.9582,15900.0
2012-06-11 14:40:00,67.39,67.55,67.39,67.54,29300.0,49.9656,50.0842,49.9656,50.0768,29300.0
2012-06-11 14:50:00,67.53,67.55,67.48,67.5,16200.0,50.0694,50.0842,50.0323,50.0471,16200.0
2012-06-11 15:00:00,67.5,67.55,67.47,67.53,26800.0,50.0471,50.0842,50.0249,50.0694,26800.0
2012-06-11 15:10:00,67.53,67.54,67.47,67.48,24600.0,50.0694,50.0768,50.0249,50.0323,24600.0
2012-06-11 15:20:00,67.47,67.5,67.43,67.5,17800.0,50.0249,50.0471,49.9952,50.0471,17800.0
2012-06-11 15:30:00,67.49,67.52,67.45,67.5,30700.0,50.0397,50.062,50.0101,50.0471,30700.0
2012-06-11 15:40:00,67.51,67.53,67.43,67.44,37700.0,50.0546,50.0694,49.9952,50.0027,37700.0
2012-06-11 15:50:00,67.42,67.42,67.26,67.29,66700.0,49.9878,49.9878,49.8692,49.8914,66700.0
2012-06-12 09:30:00,67.54,67.54,67.28,67.34,14600.0,50.0768,50.0768,49.884,49.9285,14600.0
2012-06-12 09:40:00,67.34,67.41,67.22,67.28,8200.0,49.9285,49.9804,49.8395,49.884,8200.0
2012-06-12 09:50:00,67.25,67.4,67.2,67.35,23100.0,49.8618,49.973,49.8247,49.9359,23100.0
2012-06-12 10:00:00,67.36,67.43,67.26,67.36,26100.0,49.9433,49.9952,49.8692,49.9433,26100.0
2012-06-12 10:10:00,67.38,67.61,67.32,67.54,60400.0,49.9582,50.1287,49.9137,50.0768,60400.0
2012-06-12 10:20:00,67.55,67.66,67.5,67.56,55000.0,50.0842,50.1658,50.0471,50.0916,55000.0
2012-06-12 10:30:00,67.55,67.61,67.46,67.46,38600.0,50.0842,50.1287,50.0175,50.0175,38600.0
2012-06-12 10:40:00,67.48,67.55,67.45,67.52,15300.0,50.0323,50.0842,50.0101,50.062,15300.0
2012-06-12 10:50:00,67.53,67.57,67.47,67.53,60700.0,50.0694,50.099,50.0249,50.0694,60700.0
2012-06-12 11:00:00,67.51,67.54,67.43,67.43,13700.0,50.0546,50.0768,49.9952,49.9952,13700.0
2012-06-12 11:10:00,67.45,67.61,67.45,67.57,11700.0,50.0101,50.1287,50.0101,50.099,11700.0
2012-06-12 11:20:00,67.56,67.66,67.56,67.61,20200.0,50.0916,50.1658,50.0916,50.1287,20200.0
2012-06-12 11:30:00,67.61,67.69,67.57,67.68,16700.0,50.1287,50.188,50.099,50.1806,16700.0
2012-06-12 11:40:00,67.7,67.71,67.64,67.67,12000.0,50.1954,50.2028,50.1509,50.1732,12000.0
2012-06-12 11:50:00,67.68,67.7,67.62,67.68,36900.0,50.1806,50.1954,50.1361,50.1806,36900.0
2012-06-12 12:00:00,67.68,67.71,67.61,67.64,20000.0,50.1806,50.2028,50.1287,50.1509,20000.0
2012-06-12 12:10:00,67.64,67.67,67.57,67.67,13000.0,50.1509,50.1732,50.099,50.1732,13000.0
2012-06-12 12:20:00,67.67,67.67,67.62,67.65,6100.0,50.1732,50.1732,50.1361,50.1584,6100.0
2012-06-12 12:30:00,67.63,67.72,67.62,67.68,14700.0,50.1435,50.2103,50.1361,50.1806,14700.0
2012-06-12 12:40:00,67.69,67.69,67.62,67.63,3000.0,50.188,50.188,50.1361,50.1435,3000.0
2012-06-12 12:50:00,67.62,67.64,67.57,67.62,15400.0,50.1361,50.1509,50.099,50.1361,15400.0
2012-06-12 13:00:00,67.61,67.63,67.57,67.58,7200.0,50.1287,50.1435,50.099,50.1065,7200.0
2012-06-12 13:10:00,67.61,67.68,67.61,67.64,12800.0,50.1287,50.1806,50.1287,50.1509,12800.0
2012-06-12 13:20:00,67.65,67.65,67.56,67.56,14600.0,50.1584,50.1584,50.0916,50.0916,14600.0
2012-06-12 13:30:00,67.58,67.59,67.52,67.52,15100.0,50.1065,50.1139,50.062,50.062,15100.0
2012-06-12 13:40:00,67.54,67.57,67.46,67.49,19700.0,50.0768,50.099,50.0175,50.0397,19700.0
2012-06-12 13:50:00,67.5,67.54,67.45,67.47,6100.0,50.0471,50.0768,50.0101,50.0249,6100.0
2012-06-12 14:00:00,67.47,67.51,67.46,67.46,4600.0,50.0249,50.0546,50.0175,50.0175,4600.0
2012-06-12 14:10:00,67.44,67.47,67.4,67.46,8300.0,50.0027,50.0249,49.973,50.0175,8300.0
2012-06-12 14:20:00,67.46,67.47,67.4,67.4,8300.0,50.0175,50.0249,49.973,49.973,8300.0
2012-06-12 14:30:00,67.41,67.5,67.41,67.48,19600.0,49.9804,50.0471,49.9804,50.0323,19600.0
2012-06-12 14:40:00,67.48,67.48,67.41,67.42,11700.0,50.0323,50.0323,49.9804,49.9878,11700.0
2012-06-12 14:50:00,67.43,67.44,67.38,67.43,19600.0,49.9952,50.0027,49.9582,49.9952,19600.0
2012-06-12 15:00:00,67.43,67.44,67.37,67.4,10300.0,49.9952,50.0027,49.9508,49.973,10300.0
2012-06-12 15:10:00,67.41,67.43,67.37,67.39,15700.0,49.9804,49.9952,49.9508,49.9656,15700.0
2012-06-12 15:20:00,67.39,67.41,67.35,67.4,22600.0,49.9656,49.9804,49.9359,49.973,22600.0
2012-06-12 15:30:00,67.41,67.41,67.33,67.33,32300.0,49.9804,49.9804,49.9211,49.9211,32300.0
2012-06-12 15:40:00,67.34,67.47,67.31,67.44,62700.0,49.9285,50.0249,49.9063,50.0027,62700.0
2012-06-12 15:50:00,67.44,67.59,67.43,67.57,205100.0,50.0027,50.1139,49.9952,50.099,205100.0
2012-06-13 09:30:00,68.21,68.64,67.99,68.35,88700.0,50.5736,50.8924,50.4104,50.6774,88700.0
2012-06-13 09:40:00,68.35,68.81,68.29,68.64,104000.0,50.6774,51.0184,50.6329,50.8924,104000.0
2012-06-13 09:50:00,68.64,68.9,68.59,68.76,88000.0,50.8924,51.0852,50.8553,50.9814,88000.0
2012-06-13 10:00:00,68.76,68.83,68.65,68.68,39100.0,50.9814,51.0333,50.8998,50.922,39100.0
2012-06-13 10:10:00,68.68,68.7,68.46,68.46,40600.0,50.922,50.9369,50.7589,50.7589,40600.0
2012-06-13 10:20:00,68.48,68.58,68.42,68.49,42000.0,50.7738,50.8479,50.7293,50.7812,42000.0
2012-06-13 10:30:00,68.49,68.5,68.34,68.43,29600.0,50.7812,50.7886,50.6699,50.7367,29600.0
2012-06-13 10:40:00,68.42,68.65,68.42,68.6,44000.0,50.7293,50.8998,50.7293,50.8627,44000.0
2012-06-13 10:50:00,68.61,68.74,68.61,68.74,17700.0,50.8701,50.9665,50.8701,50.9665,17700.0
2012-06-13 11:00:00,68.74,68.78,68.71,68.77,31100.0,50.9665,50.9962,50.9443,50.9888,31100.0
2012-06-13 11:10:00,68.78,68.96,68.78,68.94,35000.0,50.9962,51.1296,50.9962,51.1148,35000.0
2012-06-13 11:20:00,68.95,69.05,68.84,68.9,40000.0,51.1222,51.1964,51.0407,51.0852,40000.0
2012-06-13 11:30:00,68.89,69.05,68.85,69.02,36800.0,51.0777,51.1964,51.0481,51.1741,36800.0
2012-06-13 11:40:00,69.03,69.1,69.0,69.08,44400.0,51.1815,51.2334,51.1593,51.2186,44400.0
2012-06-13 11:50:00,69.08,69.08,68.9,68.95,28400.0,51.2186,51.2186,51.0852,51.1222,28400.0
2012-06-13 12:00:00,68.95,68.99,68.92,68.93,29400.0,51.1222,51.1519,51.1,51.1074,29400.0
2012-06-13 12:10:00,68.92,69.08,68.9,68.97,57300.0,51.1,51.2186,51.0852,51.1371,57300.0
2012-06-13 12:20:00,68.95,68.98,68.91,68.96,23600.0,51.1222,51.1445,51.0926,51.1296,23600.0
2012-06-13 12:30:00,68.96,69.03,68.93,69.03,39500.0,51.1296,51.1815,51.1074,51.1815,39500.0
2012-06-13 12:40:00,69.03,69.14,69.03,69.08,29000.0,51.1815,51.2631,51.1815,51.2186,29000.0
2012-06-13 12:50:00,69.08,69.17,69.08,69.17,24600.0,51.2186,51.2853,51.2186,51.2853,24600.0
2012-06-13 13:00:00,69.16,69.17,69.08,69.11,23000.0,51.2779,51.2853,51.2186,51.2409,23000.0
2012-06-13 13:10:00,69.11,69.14,69.08,69.13,18500.0,51.2409,51.2631,51.2186,51.2557,18500.0
2012-06-13 13:20:00,69.13,69.19,69.11,69.17,21500.0,51.2557,51.3002,51.2409,51.2853,21500.0
2012-06-13 13:30:00,69.17,69.23,69.16,69.21,28900.0,51.2853,51.3298,51.2779,51.315,28900.0
2012-06-13 13:40:00,69.21,69.22,69.08,69.08,26300.0,51.315,51.3224,51.2186,51.2186,26300.0
2012-06-13 13:50:00,69.08,69.13,68.99,68.99,26400.0,51.2186,51.2557,51.1519,51.1519,26400.0
2012-06-13 14:00:00,69.0,69.09,68.99,69.04,78200.0,51.1593,51.226,51.1519,51.189,78200.0
2012-06-13 14:10:00,69.05,69.06,69.01,69.05,22400.0,51.1964,51.2038,51.1667,51.1964,22400.0
2012-06-13 14:20:00,69.04,69.06,69.03,69.04,21600.0,51.189,51.2038,51.1815,51.189,21600.0
2012-06-13 14:30:00,69.04,69.05,68.95,69.0,29400.0,51.189,51.1964,51.1222,51.1593,29400.0
2012-06-13 14:40:00,69.0,69.03,68.93,69.03,23600.0,51.1593,51.1815,51.1074,51.1815,23600.0
2012-06-13 14:50:00,69.02,69.05,69.0,69.02,30600.0,51.1741,51.1964,51.1593,51.1741,30600.0
2012-06-13 15:00:00,69.01,69.02,68.94,68.97,29800.0,51.1667,51.1741,51.1148,51.1371,29800.0
2012-06-13 15:10:00,68.97,68.97,68.74,68.74,50400.0,51.1371,51.1371,50.9665,50.9665,50400.0
2012-06-13 15:20:00,68.75,68.76,68.68,68.7,40100.0,50.9739,50.9814,50.922,50.9369,40100.0
2012-06-13 15:30:00,68.7,68.72,68.67,68.72,49100.0,50.9369,50.9517,50.9146,50.9517,49100.0
2012-06-13 15:40:00,68.72,68.76,68.69,68.69,78800.0,50.9517,50.9814,50.9295,50.9295,78800.0
2012-06-13 15:50:00,68.69,68.88,68.66,68.85,142400.0,50.9295,51.0703,50.9072,51.0481,142400.0
2012-06-14 09:30:00,69.2,69.25,69.03,69.15,31200.0,51.3076,51.3447,51.1815,51.2705,31200.0
2012-06-14 09:40:00,69.12,69.18,69.06,69.07,26700.0,51.2483,51.2928,51.2038,51.2112,26700.0
2012-06-14 09:50:00,69.08,69.22,69.02,69.15,22900.0,51.2186,51.3224,51.1741,51.2705,22900.0
2012-06-14 10:00:00,69.16,69.33,69.15,69.24,27300.0,51.2779,51.404,51.2705,51.3372,27300.0
2012-06-14 10:10:00,69.23,69.31,69.16,69.21,22800.0,51.3298,51.3891,51.2779,51.315,22800.0
2012-06-14 10:20:00,69.19,69.19,69.0,69.01,30500.0,51.3002,51.3002,51.1593,51.1667,30500.0
2012-06-14 10:30:00,69.0,69.15,68.94,68.97,37400.0,51.1593,51.2705,51.1148,51.1371,37400.0
2012-06-14 10:40:00,68.98,69.03,68.93,68.93,30200.0,51.1445,51.1815,51.1074,51.1074,30200.0
2012-06-14 10:50:00,68.94,69.0,68.91,68.98,20300.0,51.1148,51.1593,51.0926,51.1445,20300.0
2012-06-14 11:00:00,68.97,69.03,68.91,68.97,20500.0,51.1371,51.1815,51.0926,51.1371,20500.0
2012-06-14 11:10:00,68.97,68.99,68.89,68.93,24100.0,51.1371,51.1519,51.0777,51.1074,24100.0
2012-06-14 11:20:00,68.93,69.0,68.9,68.93,25200.0,51.1074,51.1593,51.0852,51.1074,25200.0
2012-06-14 11:30:00,68.94,68.96,68.88,68.93,25000.0,51.1148,51.1296,51.0703,51.1074,25000.0
2012-06-14 11:40:00,68.92,68.93,68.86,68.87,17900.0,51.1,51.1074,51.0555,51.0629,17900.0
2012-06-14 11:50:00,68.86,68.86,68.77,68.77,16600.0,51.0555,51.0555,50.9888,50.9888,16600.0
2012-06-14 12:00:00,68.77,68.93,68.77,68.89,26000.0,50.9888,51.1074,50.9888,51.0777,26000.0
2012-06-14 12:10:00,68.89,68.89,68.77,68.78,18000.0,51.0777,51.0777,50.9888,50.9962,18000.0
2012-06-14 12:20:00,68.77,68.8,68.64,68.66,30500.0,50.9888,51.011,50.8924,50.9072,30500.0
2012-06-14 12:30:00,68.67,68.69,68.63,68.65,19000.0,50.9146,50.9295,50.885,50.8998,19000.0
2012-06-14 12:40:00,68.65,68.65,68.55,68.57,35800.0,50.8998,50.8998,50.8257,50.8405,35800.0
2012-06-14 12:50:00,68.57,68.62,68.56,68.6,23200.0,50.8405,50.8776,50.8331,50.8627,23200.0
2012-06-14 13:00:00,68.6,68.68,68.58,68.62,21200.0,50.8627,50.922,50.8479,50.8776,21200.0
2012-06-14 13:10:00,68.62,68.64,68.55,68.55,20100.0,50.8776,50.8924,50.8257,50.8257,20100.0
2012-06-14 13:20:00,68.55,68.64,68.51,68.64,33700.0,50.8257,50.8924,50.796,50.8924,33700.0
2012-06-14 13:30:00,68.65,68.67,68.6,68.61,11900.0,50.8998,50.9146,50.8627,50.8701,11900.0
2012-06-14 13:40:00,68.62,68.66,68.6,68.63,16100.0,50.8776,50.9072,50.8627,50.885,16100.0
2012-06-14 13:50:00,68.63,68.74,68.63,68.72,10600.0,50.885,50.9665,50.885,50.9517,10600.0
2012-06-14 14:00:00,68.72,68.81,68.72,68.78,22200.0,50.9517,51.0184,50.9517,50.9962,22200.0
2012-06-14 14:10:00,68.77,68.78,68.73,68.74,14100.0,50.9888,50.9962,50.9591,50.9665,14100.0
2012-06-14 14:20:00,68.74,68.74,68.68,68.68,13200.0,50.9665,50.9665,50.922,50.922,13200.0
2012-06-14 14:30:00,68.68,68.71,68.65,68.67,18500.0,50.922,50.9443,50.8998,50.9146,18500.0
2012-06-14 14:40:00,68.67,68.68,68.6,68.61,22600.0,50.9146,50.922,50.8627,50.8701,22600.0
2012-06-14 14:50:00,68.62,68.67,68.61,68.66,25600.0,50.8776,50.9146,50.8701,50.9072,25600.0
2012-06-14 15:00:00,68.66,69.07,68.66,68.89,60300.0,50.9072,51.2112,50.9072,51.0777,60300.0
2012-06-14 15:10:00,68.89,69.01,68.84,68.89,113700.0,51.0777,51.1667,51.0407,51.0777,113700.0
2012-06-14 15:20:00,68.88,68.92,68.7,68.72,54000.0,51.0703,51.1,50.9369,50.9517,54000.0
2012-06-14 15:30:00,68.7,68.92,68.7,68.9,24700.0,50.9369,51.1,50.9369,51.0852,24700.0
2012-06-14 15:40:00,68.9,68.97,68.85,68.95,43000.0,51.0852,51.1371,51.0481,51.1222,43000.0
2012-06-14 15:50:00,68.95,69.0,68.84,68.93,80800.0,51.1222,51.1593,51.0407,51.1074,80800.0
2012-06-15 09:30:00,69.18,69.31,68.94,69.05,160000.0,51.2928,51.3891,51.1148,51.1964,160000.0
2012-06-15 09:40:00,68.99,69.2,68.9,69.18,22000.0,51.1519,51.3076,51.0852,51.2928,22000.0
2012-06-15 09:50:00,69.18,69.31,69.13,69.28,30100.0,51.2928,51.3891,51.2557,51.3669,30100.0
2012-06-15 10:00:00,69.29,69.33,69.18,69.23,32800.0,51.3743,51.404,51.2928,51.3298,32800.0
2012-06-15 10:10:00,69.22,69.26,69.17,69.2,36600.0,51.3224,51.3521,51.2853,51.3076,36600.0
2012-06-15 10:20:00,69.2,69.24,69.09,69.24,30200.0,51.3076,51.3372,51.226,51.3372,30200.0
2012-06-15 10:30:00,69.22,69.35,69.22,69.32,18700.0,51.3224,51.4188,51.3224,51.3966,18700.0
2012-06-15 10:40:00,69.32,69.33,69.2,69.24,12900.0,51.3966,51.404,51.3076,51.3372,12900.0
2012-06-15 10:50:00,69.24,69.25,69.15,69.24,10200.0,51.3372,51.3447,51.2705,51.3372,10200.0
2012-06-15 11:00:00,69.23,69.28,69.13,69.28,23500.0,51.3298,51.3669,51.2557,51.3669,23500.0
2012-06-15 11:10:00,69.28,69.31,69.27,69.28,15900.0,51.3669,51.3891,51.3595,51.3669,15900.0
2012-06-15 11:20:00,69.27,69.27,69.14,69.19,23300.0,51.3595,51.3595,51.2631,51.3002,23300.0
2012-06-15 11:30:00,69.18,69.22,69.17,69.19,13800.0,51.2928,51.3224,51.2853,51.3002,13800.0
2012-06-15 11:40:00,69.19,69.21,69.12,69.19,11100.0,51.3002,51.315,51.2483,51.3002,11100.0
2012-06-15 11:50:00,69.19,69.19,69.15,69.16,11300.0,51.3002,51.3002,51.2705,51.2779,11300.0
2012-06-15 12:00:00,69.15,69.18,69.15,69.16,9800.0,51.2705,51.2928,51.2705,51.2779,9800.0
2012-06-15 12:10:00,69.15,69.25,69.14,69.24,22200.0,51.2705,51.3447,51.2631,51.3372,22200.0
2012-06-15 12:20:00,69.23,69.28,69.21,69.23,25600.0,51.3298,51.3669,51.315,51.3298,25600.0
2012-06-15 12:30:00,69.23,69.24,69.19,69.2,16800.0,51.3298,51.3372,51.3002,51.3076,16800.0
2012-06-15 12:40:00,69.2,69.22,69.18,69.22,10900.0,51.3076,51.3224,51.2928,51.3224,10900.0
2012-06-15 12:50:00,69.21,69.31,69.2,69.31,21600.0,51.315,51.3891,51.3076,51.3891,21600.0
2012-06-15 13:00:00,69.32,69.39,69.31,69.35,17300.0,51.3966,51.4485,51.3891,51.4188,17300.0
2012-06-15 13:10:00,69.36,69.36,69.26,69.26,9100.0,51.4262,51.4262,51.3521,51.3521,9100.0
2012-06-15 13:20:00,69.3,69.3,69.24,69.24,5600.0,51.3817,51.3817,51.3372,51.3372,5600.0
2012-06-15 13:30:00,69.23,69.24,69.14,69.14,18900.0,51.3298,51.3372,51.2631,51.2631,18900.0
2012-06-15 13:40:00,69.13,69.21,69.13,69.21,13100.0,51.2557,51.315,51.2557,51.315,13100.0
2012-06-15 13:50:00,69.2,69.22,69.15,69.17,8200.0,51.3076,51.3224,51.2705,51.2853,8200.0
2012-06-15 14:00:00,69.17,69.2,69.14,69.2,10700.0,51.2853,51.3076,51.2631,51.3076,10700.0
2012-06-15 14:10:00,69.19,69.24,69.18,69.22,10000.0,51.3002,51.3372,51.2928,51.3224,10000.0
2012-06-15 14:20:00,69.22,69.29,69.22,69.27,11400.0,51.3224,51.3743,51.3224,51.3595,11400.0
2012-06-15 14:30:00,69.26,69.31,69.23,69.3,17900.0,51.3521,51.3891,51.3298,51.3817,17900.0
2012-06-15 14:40:00,69.29,69.32,69.23,69.23,14200.0,51.3743,51.3966,51.3298,51.3298,14200.0
2012-06-15 14:50:00,69.23,69.25,69.12,69.24,34300.0,51.3298,51.3447,51.2483,51.3372,34300.0
2012-06-15 15:00:00,69.23,69.3,69.21,69.25,20300.0,51.3298,51.3817,51.315,51.3447,20300.0
2012-06-15 15:10:00,69.23,69.25,69.21,69.24,16300.0,51.3298,51.3447,51.315,51.3372,16300.0
2012-06-15 15:20:00,69.24,69.25,69.18,69.23,19500.0,51.3372,51.3447,51.2928,51.3298,19500.0
2012-06-15 15:30:00,69.23,69.24,69.16,69.24,37800.0,51.3298,51.3372,51.2779,51.3372,37800.0
2012-06-15 15:40:00,69.23,69.32,69.2,69.28,56500.0,51.3298,51.3966,51.3076,51.3669,56500.0
2012-06-15 15:50:00,69.27,69.47,69.23,69.42,218500.0,51.3595,51.5078,51.3298,51.4707,218500.0
2012-06-18 09:30:00,69.22,69.49,69.22,69.47,25200.0,51.3224,51.5226,51.3224,51.5078,25200.0
2012-06-18 09:40:00,69.47,69.64,69.47,69.57,17800.0,51.5078,51.6338,51.5078,51.5819,17800.0
2012-06-18 09:50:00,69.57,69.69,69.57,69.63,22800.0,51.5819,51.6709,51.5819,51.6264,22800.0
2012-06-18 10:00:00,69.59,69.73,69.58,69.7,22600.0,51.5967,51.7005,51.5893,51.6783,22600.0
2012-06-18 10:10:00,69.69,69.75,69.68,69.75,7500.0,51.6709,51.7154,51.6635,51.7154,7500.0
2012-06-18 10:20:00,69.75,69.78,69.7,69.74,18100.0,51.7154,51.7376,51.6783,51.708,18100.0
2012-06-18 10:30:00,69.72,69.9,69.7,69.86,13800.0,51.6931,51.8266,51.6783,51.7969,13800.0
2012-06-18 10:40:00,69.87,69.98,69.83,69.88,13200.0,51.8044,51.8859,51.7747,51.8118,13200.0
2012-06-18 10:50:00,69.86,69.95,69.67,69.67,23500.0,51.7969,51.8637,51.6561,51.6561,23500.0
2012-06-18 11:00:00,69.69,69.8,69.68,69.78,14100.0,51.6709,51.7524,51.6635,51.7376,14100.0
2012-06-18 11:10:00,69.75,69.82,69.71,69.73,24100.0,51.7154,51.7673,51.6857,51.7005,24100.0
2012-06-18 11:20:00,69.71,69.77,69.69,69.76,41700.0,51.6857,51.7302,51.6709,51.7228,41700.0
2012-06-18 11:30:00,69.76,69.82,69.73,69.74,13500.0,51.7228,51.7673,51.7005,51.708,13500.0
2012-06-18 11:40:00,69.73,69.88,69.72,69.84,12100.0,51.7005,51.8118,51.6931,51.7821,12100.0
2012-06-18 11:50:00,69.84,69.89,69.78,69.84,11500.0,51.7821,51.8192,51.7376,51.7821,11500.0
2012-06-18 12:00:00,69.84,69.84,69.75,69.75,15100.0,51.7821,51.7821,51.7154,51.7154,15100.0
2012-06-18 12:10:00,69.76,69.83,69.75,69.8,7000.0,51.7228,51.7747,51.7154,51.7524,7000.0
2012-06-18 12:20:00,69.81,69.82,69.79,69.79,8900.0,51.7599,51.7673,51.745,51.745,8900.0
2012-06-18 12:30:00,69.8,69.81,69.72,69.72,8900.0,51.7524,51.7599,51.6931,51.6931,8900.0
2012-06-18 12:40:00,69.72,69.83,69.71,69.83,13600.0,51.6931,51.7747,51.6857,51.7747,13600.0
2012-06-18 12:50:00,69.84,69.88,69.77,69.78,7800.0,51.7821,51.8118,51.7302,51.7376,7800.0
2012-06-18 13:00:00,69.81,69.84,69.76,69.78,7900.0,51.7599,51.7821,51.7228,51.7376,7900.0
2012-06-18 13:10:00,69.78,69.81,69.76,69.78,7800.0,51.7376,51.7599,51.7228,51.7376,7800.0
2012-06-18 13:20:00,69.79,69.82,69.74,69.79,13300.0,51.745,51.7673,51.708,51.745,13300.0
2012-06-18 13:30:00,69.8,69.8,69.74,69.76,20500.0,51.7524,51.7524,51.708,51.7228,20500.0
2012-06-18 13:40:00,69.76,69.77,69.66,69.66,13400.0,51.7228,51.7302,51.6486,51.6486,13400.0
2012-06-18 13:50:00,69.66,69.67,69.62,69.66,16200.0,51.6486,51.6561,51.619,51.6486,16200.0
2012-06-18 14:00:00,69.66,69.66,69.62,69.63,39200.0,51.6486,51.6486,51.619,51.6264,39200.0
2012-06-18 14:10:00,69.64,69.72,69.62,69.64,24700.0,51.6338,51.6931,51.619,51.6338,24700.0
2012-06-18 14:20:00,69.65,69.69,69.63,69.65,19400.0,51.6412,51.6709,51.6264,51.6412,19400.0
2012-06-18 14:30:00,69.65,69.67,69.62,69.67,19700.0,51.6412,51.6561,51.619,51.6561,19700.0
2012-06-18 14:40:00,69.67,69.67,69.59,69.61,16200.0,51.6561,51.6561,51.5967,51.6116,16200.0
2012-06-18 14:50:00,69.59,69.67,69.57,69.65,27700.0,51.5967,51.6561,51.5819,51.6412,27700.0
2012-06-18 15:00:00,69.66,69.72,69.65,69.68,19000.0,51.6486,51.6931,51.6412,51.6635,19000.0
2012-06-18 15:10:00,69.68,69.69,69.54,69.57,29900.0,51.6635,51.6709,51.5597,51.5819,29900.0
2012-06-18 15:20:00,69.57,69.64,69.55,69.64,19100.0,51.5819,51.6338,51.5671,51.6338,19100.0
2012-06-18 15:30:00,69.63,69.67,69.6,69.65,18900.0,51.6264,51.6561,51.6042,51.6412,18900.0
2012-06-18 15:40:00,69.66,69.73,69.65,69.67,42500.0,51.6486,51.7005,51.6412,51.6561,42500.0
2012-06-18 15:50:00,69.66,69.74,69.63,69.72,67400.0,51.6486,51.708,51.6264,51.6931,67400.0
2012-06-19 09:30:00,69.65,69.96,69.65,69.83,15000.0,51.6412,51.8711,51.6412,51.7747,15000.0
2012-06-19 09:40:00,69.8,69.81,69.57,69.59,19800.0,51.7524,51.7599,51.5819,51.5967,19800.0
2012-06-19 09:50:00,69.59,69.68,69.55,69.63,35700.0,51.5967,51.6635,51.5671,51.6264,35700.0
2012-06-19 10:00:00,69.61,69.68,69.54,69.67,18700.0,51.6116,51.6635,51.5597,51.6561,18700.0
2012-06-19 10:10:00,69.67,69.76,69.66,69.66,15400.0,51.6561,51.7228,51.6486,51.6486,15400.0
2012-06-19 10:20:00,69.67,69.93,69.67,69.93,23700.0,51.6561,51.8488,51.6561,51.8488,23700.0
2012-06-19 10:30:00,69.94,70.0,69.93,69.97,28200.0,51.8563,51.9007,51.8488,51.8785,28200.0
2012-06-19 10:40:00,69.97,70.13,69.94,70.13,82800.0,51.8785,51.9971,51.8563,51.9971,82800.0
2012-06-19 10:50:00,70.12,70.18,70.1,70.17,22800.0,51.9897,52.0342,51.9749,52.0268,22800.0
2012-06-19 11:00:00,70.17,70.2,69.94,69.97,33100.0,52.0268,52.049,51.8563,51.8785,33100.0
2012-06-19 11:10:00,69.97,70.05,69.96,70.0,13600.0,51.8785,51.9378,51.8711,51.9007,13600.0
2012-06-19 11:20:00,70.0,70.06,69.97,70.06,12200.0,51.9007,51.9452,51.8785,51.9452,12200.0
2012-06-19 11:30:00,70.04,70.16,70.04,70.14,39100.0,51.9304,52.0194,51.9304,52.0045,39100.0
2012-06-19 11:40:00,70.14,70.19,70.14,70.17,6200.0,52.0045,52.0416,52.0045,52.0268,6200.0
2012-06-19 11:50:00,70.18,70.21,70.06,70.07,14500.0,52.0342,52.0564,51.9452,51.9526,14500.0
2012-06-19 12:00:00,70.07,70.2,70.07,70.16,23200.0,51.9526,52.049,51.9526,52.0194,23200.0
2012-06-19 12:10:00,70.16,70.2,70.07,70.16,60100.0,52.0194,52.049,51.9526,52.0194,60100.0
2012-06-19 12:20:00,70.16,70.18,70.14,70.16,14100.0,52.0194,52.0342,52.0045,52.0194,14100.0
2012-06-19 12:30:00,70.16,70.19,70.14,70.15,19100.0,52.0194,52.0416,52.0045,52.012,19100.0
2012-06-19 12:40:00,70.15,70.18,70.14,70.14,13600.0,52.012,52.0342,52.0045,52.0045,13600.0
2012-06-19 12:50:00,70.15,70.16,70.13,70.15,12600.0,52.012,52.0194,51.9971,52.012,12600.0
2012-06-19 13:00:00,70.14,70.19,70.13,70.18,43900.0,52.0045,52.0416,51.9971,52.0342,43900.0
2012-06-19 13:10:00,70.19,70.2,70.15,70.2,13300.0,52.0416,52.049,52.012,52.049,13300.0
2012-06-19 13:20:00,70.2,70.25,70.18,70.2,21700.0,52.049,52.0861,52.0342,52.049,21700.0
2012-06-19 13:30:00,70.22,70.27,70.2,70.23,20100.0,52.0639,52.1009,52.049,52.0713,20100.0
2012-06-19 13:40:00,70.23,70.28,70.22,70.24,10800.0,52.0713,52.1083,52.0639,52.0787,10800.0
2012-06-19 13:50:00,70.25,70.27,70.22,70.25,11000.0,52.0861,52.1009,52.0639,52.0861,11000.0
2012-06-19 14:00:00,70.26,70.3,70.24,70.29,18300.0,52.0935,52.1232,52.0787,52.1158,18300.0
2012-06-19 14:10:00,70.29,70.31,70.27,70.29,18900.0,52.1158,52.1306,52.1009,52.1158,18900.0
2012-06-19 14:20:00,70.3,70.3,70.23,70.25,13300.0,52.1232,52.1232,52.0713,52.0861,13300.0
2012-06-19 14:30:00,70.23,70.24,70.13,70.16,59100.0,52.0713,52.0787,51.9971,52.0194,59100.0
2012-06-19 14:40:00,70.16,70.22,70.13,70.15,49400.0,52.0194,52.0639,51.9971,52.012,49400.0
2012-06-19 14:50:00,70.15,70.2,70.15,70.2,15300.0,52.012,52.049,52.012,52.049,15300.0
2012-06-19 15:00:00,70.22,70.23,70.15,70.21,26400.0,52.0639,52.0713,52.012,52.0564,26400.0
2012-06-19 15:10:00,70.2,70.24,70.15,70.24,21800.0,52.049,52.0787,52.012,52.0787,21800.0
2012-06-19 15:20:00,70.25,70.27,70.17,70.19,18400.0,52.0861,52.1009,52.0268,52.0416,18400.0
2012-06-19 15:30:00,70.19,70.21,70.16,70.18,31200.0,52.0416,52.0564,52.0194,52.0342,31200.0
2012-06-19 15:40:00,70.19,70.2,70.14,70.14,43400.0,52.0416,52.049,52.0045,52.0045,43400.0
2012-06-19 15:50:00,70.15,70.23,70.14,70.21,86900.0,52.012,52.0713,52.0045,52.0564,86900.0
2012-06-20 09:30:00,70.09,70.44,70.0,70.16,42000.0,51.9675,52.227,51.9007,52.0194,42000.0
2012-06-20 09:40:00,70.18,70.2,70.05,70.19,34000.0,52.0342,52.049,51.9378,52.0416,34000.0
2012-06-20 09:50:00,70.16,70.21,70.13,70.19,39300.0,52.0194,52.0564,51.9971,52.0416,39300.0
2012-06-20 10:00:00,70.19,70.25,70.14,70.23,57700.0,52.0416,52.0861,52.0045,52.0713,57700.0
2012-06-20 10:10:00,70.24,70.29,70.21,70.26,20000.0,52.0787,52.1158,52.0564,52.0935,20000.0
2012-06-20 10:20:00,70.27,70.33,70.23,70.3,38000.0,52.1009,52.1454,52.0713,52.1232,38000.0
2012-06-20 10:30:00,70.3,70.34,70.25,70.29,23200.0,52.1232,52.1528,52.0861,52.1158,23200.0
2012-06-20 10:40:00,70.28,70.34,70.25,70.32,27000.0,52.1083,52.1528,52.0861,52.138,27000.0
2012-06-20 10:50:00,70.33,70.36,70.26,70.3,11300.0,52.1454,52.1677,52.0935,52.1232,11300.0
2012-06-20 11:00:00,70.3,70.31,70.23,70.25,23300.0,52.1232,52.1306,52.0713,52.0861,23300.0
2012-06-20 11:10:00,70.25,70.28,70.22,70.23,41600.0,52.0861,52.1083,52.0639,52.0713,41600.0
2012-06-20 11:20:00,70.23,70.27,70.22,70.25,19000.0,52.0713,52.1009,52.0639,52.0861,19000.0
2012-06-20 11:30:00,70.25,70.27,70.19,70.23,58600.0,52.0861,52.1009,52.0416,52.0713,58600.0
2012-06-20 11:40:00,70.24,70.27,70.19,70.21,19000.0,52.0787,52.1009,52.0416,52.0564,19000.0
2012-06-20 11:50:00,70.2,70.22,70.17,70.2,24300.0,52.049,52.0639,52.0268,52.049,24300.0
2012-06-20 12:00:00,70.19,70.24,70.18,70.24,21200.0,52.0416,52.0787,52.0342,52.0787,21200.0
2012-06-20 12:10:00,70.24,70.26,70.22,70.25,12900.0,52.0787,52.0935,52.0639,52.0861,12900.0
2012-06-20 12:20:00,70.24,70.26,70.16,70.19,26300.0,52.0787,52.0935,52.0194,52.0416,26300.0
2012-06-20 12:30:00,70.2,70.29,70.01,70.17,65400.0,52.049,52.1158,51.9082,52.0268,65400.0
2012-06-20 12:40:00,70.15,70.27,70.15,70.21,17700.0,52.012,52.1009,52.012,52.0564,17700.0
2012-06-20 12:50:00,70.21,70.26,70.16,70.23,30900.0,52.0564,52.0935,52.0194,52.0713,30900.0
2012-06-20 13:00:00,70.24,70.36,70.21,70.3,30800.0,52.0787,52.1677,52.0564,52.1232,30800.0
2012-06-20 13:10:00,70.29,70.4,70.27,70.3,22700.0,52.1158,52.1973,52.1009,52.1232,22700.0
2012-06-20 13:20:00,70.3,70.41,70.3,70.4,20800.0,52.1232,52.2047,52.1232,52.1973,20800.0
2012-06-20 13:30:00,70.41,70.41,70.36,70.41,25000.0,52.2047,52.2047,52.1677,52.2047,25000.0
2012-06-20 13:40:00,70.41,70.42,70.37,70.42,14700.0,52.2047,52.2121,52.1751,52.2121,14700.0
2012-06-20 13:50:00,70.43,70.45,70.41,70.43,30000.0,52.2196,52.2344,52.2047,52.2196,30000.0
2012-06-20 14:00:00,70.43,70.48,70.4,70.48,36400.0,52.2196,52.2566,52.1973,52.2566,36400.0
2012-06-20 14:10:00,70.48,70.49,70.4,70.41,35400.0,52.2566,52.264,52.1973,52.2047,35400.0
2012-06-20 14:20:00,70.41,70.47,70.36,70.39,42300.0,52.2047,52.2492,52.1677,52.1899,42300.0
2012-06-20 14:30:00,70.37,70.41,70.32,70.32,19700.0,52.1751,52.2047,52.138,52.138,19700.0
2012-06-20 14:40:00,70.32,70.32,70.21,70.22,28000.0,52.138,52.138,52.0564,52.0639,28000.0
2012-06-20 14:50:00,70.24,70.33,70.22,70.27,11600.0,52.0787,52.1454,52.0639,52.1009,11600.0
2012-06-20 15:00:00,70.3,70.3,70.21,70.25,23400.0,52.1232,52.1232,52.0564,52.0861,23400.0
2012-06-20 15:10:00,70.26,70.38,70.26,70.37,49500.0,52.0935,52.1825,52.0935,52.1751,49500.0
2012-06-20 15:20:00,70.37,70.52,70.36,70.52,32100.0,52.1751,52.2863,52.1677,52.2863,32100.0
2012-06-20 15:30:00,70.51,70.54,70.39,70.42,46200.0,52.2789,52.3011,52.1899,52.2121,46200.0
2012-06-20 15:40:00,70.42,70.51,70.42,70.5,48500.0,52.2121,52.2789,52.2121,52.2715,48500.0
2012-06-20 15:50:00,70.5,70.63,70.5,70.62,120200.0,52.2715,52.3678,52.2715,52.3604,120200.0
2012-06-21 09:30:00,71.0,71.0,70.63,70.63,43900.0,52.6422,52.6422,52.3678,52.3678,43900.0
2012-06-21 09:40:00,70.64,70.68,70.55,70.62,20600.0,52.3753,52.4049,52.3085,52.3604,20600.0
2012-06-21 09:50:00,70.62,70.64,70.51,70.54,10400.0,52.3604,52.3753,52.2789,52.3011,10400.0
2012-06-21 10:00:00,70.51,70.51,70.36,70.37,22000.0,52.2789,52.2789,52.1677,52.1751,22000.0
2012-06-21 10:10:00,70.35,70.39,70.28,70.29,22800.0,52.1602,52.1899,52.1083,52.1158,22800.0
2012-06-21 10:20:00,70.28,70.39,70.19,70.38,17700.0,52.1083,52.1899,52.0416,52.1825,17700.0
2012-06-21 10:30:00,70.39,70.4,70.29,70.35,30200.0,52.1899,52.1973,52.1158,52.1602,30200.0
2012-06-21 10:40:00,70.35,70.5,70.31,70.48,21700.0,52.1602,52.2715,52.1306,52.2566,21700.0
2012-06-21 10:50:00,70.46,70.49,70.34,70.36,12300.0,52.2418,52.264,52.1528,52.1677,12300.0
2012-06-21 11:00:00,70.35,70.35,70.25,70.29,20700.0,52.1602,52.1602,52.0861,52.1158,20700.0
2012-06-21 11:10:00,70.28,70.44,70.26,70.43,33300.0,52.1083,52.227,52.0935,52.2196,33300.0
2012-06-21 11:20:00,70.43,70.43,70.29,70.34,8900.0,52.2196,52.2196,52.1158,52.1528,8900.0
2012-06-21 11:30:00,70.34,70.42,70.33,70.36,20800.0,52.1528,52.2121,52.1454,52.1677,20800.0
2012-06-21 11:40:00,70.38,70.46,70.34,70.44,29700.0,52.1825,52.2418,52.1528,52.227,29700.0
2012-06-21 11:50:00,70.44,70.47,70.43,70.44,38300.0,52.227,52.2492,52.2196,52.227,38300.0
2012-06-21 12:00:00,70.44,70.47,70.43,70.46,12000.0,52.227,52.2492,52.2196,52.2418,12000.0
2012-06-21 12:10:00,70.44,70.46,70.41,70.42,13800.0,52.227,52.2418,52.2047,52.2121,13800.0
2012-06-21 12:20:00,70.42,70.42,70.23,70.28,48500.0,52.2121,52.2121,52.0713,52.1083,48500.0
2012-06-21 12:30:00,70.27,70.29,70.21,70.21,19600.0,52.1009,52.1158,52.0564,52.0564,19600.0
2012-06-21 12:40:00,70.21,70.26,70.19,70.25,16200.0,52.0564,52.0935,52.0416,52.0861,16200.0
2012-06-21 12:50:00,70.24,70.26,70.18,70.19,13100.0,52.0787,52.0935,52.0342,52.0416,13100.0
2012-06-21 13:00:00,70.19,70.21,70.16,70.21,24800.0,52.0416,52.0564,52.0194,52.0564,24800.0
2012-06-21 13:10:00,70.22,70.22,70.07,70.07,10900.0,52.0639,52.0639,51.9526,51.9526,10900.0
2012-06-21 13:20:00,70.07,70.13,70.05,70.06,7300.0,51.9526,51.9971,51.9378,51.9452,7300.0
2012-06-21 13:30:00,70.05,70.1,70.04,70.06,14800.0,51.9378,51.9749,51.9304,51.9452,14800.0
2012-06-21 13:40:00,70.06,70.16,70.04,70.13,14000.0,51.9452,52.0194,51.9304,51.9971,14000.0
2012-06-21 13:50:00,70.12,70.12,70.05,70.06,17800.0,51.9897,51.9897,51.9378,51.9452,17800.0
2012-06-21 14:00:00,70.06,70.07,69.93,69.94,32700.0,51.9452,51.9526,51.8488,51.8563,32700.0
2012-06-21 14:10:00,69.94,69.94,69.75,69.76,48000.0,51.8563,51.8563,51.7154,51.7228,48000.0
2012-06-21 14:20:00,69.77,69.79,69.67,69.68,40300.0,51.7302,51.745,51.6561,51.6635,40300.0
2012-06-21 14:30:00,69.69,69.69,69.64,69.67,22200.0,51.6709,51.6709,51.6338,51.6561,22200.0
2012-06-21 14:40:00,69.67,69.71,69.65,69.69,38600.0,51.6561,51.6857,51.6412,51.6709,38600.0
2012-06-21 14:50:00,69.69,69.73,69.67,69.7,56100.0,51.6709,51.7005,51.6561,51.6783,56100.0
2012-06-21 15:00:00,69.7,69.77,69.69,69.75,48600.0,51.6783,51.7302,51.6709,51.7154,48600.0
2012-06-21 15:10:00,69.74,69.86,69.71,69.86,82300.0,51.708,51.7969,51.6857,51.7969,82300.0
2012-06-21 15:20:00,69.85,69.85,69.77,69.77,34700.0,51.7895,51.7895,51.7302,51.7302,34700.0
2012-06-21 15:30:00,69.77,69.77,69.66,69.71,47300.0,51.7302,51.7302,51.6486,51.6857,47300.0
2012-06-21 15:40:00,69.71,69.77,69.64,69.68,93800.0,51.6857,51.7302,51.6338,51.6635,93800.0
2012-06-21 15:50:00,69.68,69.7,69.54,69.57,121500.0,51.6635,51.6783,51.5597,51.5819,121500.0
2012-06-22 09:30:00,69.62,69.87,69.62,69.65,17400.0,51.619,51.8044,51.619,51.6412,17400.0
2012-06-22 09:40:00,69.67,69.8,69.55,69.65,13000.0,51.6561,51.7524,51.5671,51.6412,13000.0
2012-06-22 09:50:00,69.64,69.67,69.5,69.52,13100.0,51.6338,51.6561,51.53,51.5448,13100.0
2012-06-22 10:00:00,69.51,69.66,69.51,69.57,19000.0,51.5374,51.6486,51.5374,51.5819,19000.0
2012-06-22 10:10:00,69.58,69.67,69.56,69.6,27900.0,51.5893,51.6561,51.5745,51.6042,27900.0
2012-06-22 10:20:00,69.61,69.71,69.61,69.66,14900.0,51.6116,51.6857,51.6116,51.6486,14900.0
2012-06-22 10:30:00,69.68,69.8,69.68,69.78,19000.0,51.6635,51.7524,51.6635,51.7376,19000.0
2012-06-22 10:40:00,69.76,69.77,69.61,69.62,31700.0,51.7228,51.7302,51.6116,51.619,31700.0
2012-06-22 10:50:00,69.63,69.73,69.62,69.7,19400.0,51.6264,51.7005,51.619,51.6783,19400.0
2012-06-22 11:00:00,69.69,69.72,69.64,69.67,29700.0,51.6709,51.6931,51.6338,51.6561,29700.0
2012-06-22 11:10:00,69.66,69.67,69.62,69.64,24300.0,51.6486,51.6561,51.619,51.6338,24300.0
2012-06-22 11:20:00,69.64,69.64,69.58,69.59,9500.0,51.6338,51.6338,51.5893,51.5967,9500.0
2012-06-22 11:30:00,69.6,69.62,69.57,69.57,38400.0,51.6042,51.619,51.5819,51.5819,38400.0
2012-06-22 11:40:00,69.57,69.62,69.55,69.55,107700.0,51.5819,51.619,51.5671,51.5671,107700.0
2012-06-22 11:50:00,69.57,69.57,69.51,69.56,38400.0,51.5819,51.5819,51.5374,51.5745,38400.0
2012-06-22 12:00:00,69.56,69.6,69.56,69.58,10400.0,51.5745,51.6042,51.5745,51.5893,10400.0
2012-06-22 12:10:00,69.59,69.62,69.58,69.59,17700.0,51.5967,51.619,51.5893,51.5967,17700.0
2012-06-22 12:20:00,69.59,69.6,69.51,69.51,16200.0,51.5967,51.6042,51.5374,51.5374,16200.0
2012-06-22 12:30:00,69.5,69.52,69.48,69.49,15300.0,51.53,51.5448,51.5152,51.5226,15300.0
2012-06-22 12:40:00,69.49,69.57,69.49,69.56,7700.0,51.5226,51.5819,51.5226,51.5745,7700.0
2012-06-22 12:50:00,69.57,69.57,69.49,69.49,8700.0,51.5819,51.5819,51.5226,51.5226,8700.0
2012-06-22 13:00:00,69.48,69.51,69.46,69.51,10900.0,51.5152,51.5374,51.5004,51.5374,10900.0
2012-06-22 13:10:00,69.52,69.52,69.46,69.47,7000.0,51.5448,51.5448,51.5004,51.5078,7000.0
2012-06-22 13:20:00,69.48,69.49,69.42,69.43,15800.0,51.5152,51.5226,51.4707,51.4781,15800.0
2012-06-22 13:30:00,69.42,69.42,69.39,69.41,10100.0,51.4707,51.4707,51.4485,51.4633,10100.0
2012-06-22 13:40:00,69.4,69.41,69.39,69.4,7000.0,51.4559,51.4633,51.4485,51.4559,7000.0
2012-06-22 13:50:00,69.39,69.46,69.39,69.45,5400.0,51.4485,51.5004,51.4485,51.4929,5400.0
2012-06-22 14:00:00,69.45,69.48,69.4,69.46,21800.0,51.4929,51.5152,51.4559,51.5004,21800.0
2012-06-22 14:10:00,69.45,69.48,69.41,69.43,12800.0,51.4929,51.5152,51.4633,51.4781,12800.0
2012-06-22 14:20:00,69.43,69.55,69.43,69.51,8900.0,51.4781,51.5671,51.4781,51.5374,8900.0
2012-06-22 14:30:00,69.5,69.56,69.5,69.51,11000.0,51.53,51.5745,51.53,51.5374,11000.0
2012-06-22 14:40:00,69.52,69.52,69.46,69.48,15000.0,51.5448,51.5448,51.5004,51.5152,15000.0
2012-06-22 14:50:00,69.47,69.52,69.47,69.5,18100.0,51.5078,51.5448,51.5078,51.53,18100.0
2012-06-22 15:00:00,69.51,69.51,69.47,69.49,11600.0,51.5374,51.5374,51.5078,51.5226,11600.0
2012-06-22 15:10:00,69.49,69.51,69.48,69.49,25600.0,51.5226,51.5374,51.5152,51.5226,25600.0
2012-06-22 15:20:00,69.49,69.51,69.48,69.5,18000.0,51.5226,51.5374,51.5152,51.53,18000.0
2012-06-22 15:30:00,69.5,69.51,69.45,69.5,34900.0,51.53,51.5374,51.4929,51.53,34900.0
2012-06-22 15:40:00,69.49,69.51,69.45,69.47,44600.0,51.5226,51.5374,51.4929,51.5078,44600.0
2012-06-22 15:50:00,69.47,69.58,69.45,69.45,130300.0,51.5078,51.5893,51.4929,51.4929,130300.0
2012-06-25 09:30:00,69.27,69.51,69.18,69.4,40500.0,51.3595,51.5374,51.2928,51.4559,40500.0
2012-06-25 09:40:00,69.36,69.4,68.97,68.99,50600.0,51.4262,51.4559,51.1371,51.1519,50600.0
2012-06-25 09:50:00,69.02,69.1,68.88,69.05,32700.0,51.1741,51.2334,51.0703,51.1964,32700.0
2012-06-25 10:00:00,69.06,69.2,69.0,69.06,30100.0,51.2038,51.3076,51.1593,51.2038,30100.0
2012-06-25 10:10:00,69.05,69.23,69.03,69.21,37200.0,51.1964,51.3298,51.1815,51.315,37200.0
2012-06-25 10:20:00,69.19,69.19,69.08,69.17,11700.0,51.3002,51.3002,51.2186,51.2853,11700.0
2012-06-25 10:30:00,69.14,69.18,69.06,69.06,17800.0,51.2631,51.2928,51.2038,51.2038,17800.0
2012-06-25 10:40:00,69.05,69.09,68.99,69.09,23400.0,51.1964,51.226,51.1519,51.226,23400.0
2012-06-25 10:50:00,69.07,69.26,69.07,69.23,23700.0,51.2112,51.3521,51.2112,51.3298,23700.0
2012-06-25 11:00:00,69.24,69.25,69.06,69.09,19400.0,51.3372,51.3447,51.2038,51.226,19400.0
2012-06-25 11:10:00,69.09,69.1,69.07,69.08,13100.0,51.226,51.2334,51.2112,51.2186,13100.0
2012-06-25 11:20:00,69.11,69.11,68.97,68.97,18500.0,51.2409,51.2409,51.1371,51.1371,18500.0
2012-06-25 11:30:00,68.99,68.99,68.84,68.84,20800.0,51.1519,51.1519,51.0407,51.0407,20800.0
2012-06-25 11:40:00,68.85,68.95,68.77,68.78,25300.0,51.0481,51.1222,50.9888,50.9962,25300.0
2012-06-25 11:50:00,68.79,68.89,68.79,68.81,8600.0,51.0036,51.0777,51.0036,51.0184,8600.0
2012-06-25 12:00:00,68.82,68.82,68.7,68.72,19000.0,51.0258,51.0258,50.9369,50.9517,19000.0
2012-06-25 12:10:00,68.73,68.73,68.66,68.71,15600.0,50.9591,50.9591,50.9072,50.9443,15600.0
2012-06-25 12:20:00,68.7,68.78,68.66,68.7,18100.0,50.9369,50.9962,50.9072,50.9369,18100.0
2012-06-25 12:30:00,68.7,68.78,68.7,68.76,5300.0,50.9369,50.9962,50.9369,50.9814,5300.0
2012-06-25 12:40:00,68.76,68.76,68.68,68.68,11500.0,50.9814,50.9814,50.922,50.922,11500.0
2012-06-25 12:50:00,68.66,68.7,68.63,68.65,14200.0,50.9072,50.9369,50.885,50.8998,14200.0
2012-06-25 13:00:00,68.65,68.66,68.58,68.61,23000.0,50.8998,50.9072,50.8479,50.8701,23000.0
2012-06-25 13:10:00,68.61,68.63,68.56,68.57,17800.0,50.8701,50.885,50.8331,50.8405,17800.0
2012-06-25 13:20:00,68.56,68.57,68.52,68.53,18800.0,50.8331,50.8405,50.8034,50.8108,18800.0
2012-06-25 13:30:00,68.53,68.62,68.49,68.55,36200.0,50.8108,50.8776,50.7812,50.8257,36200.0
2012-06-25 13:40:00,68.54,68.59,68.54,68.55,32100.0,50.8182,50.8553,50.8182,50.8257,32100.0
2012-06-25 13:50:00,68.56,68.56,68.48,68.48,22500.0,50.8331,50.8331,50.7738,50.7738,22500.0
2012-06-25 14:00:00,68.48,68.53,68.48,68.51,17100.0,50.7738,50.8108,50.7738,50.796,17100.0
2012-06-25 14:10:00,68.51,68.53,68.47,68.5,32000.0,50.796,50.8108,50.7663,50.7886,32000.0
2012-06-25 14:20:00,68.5,68.52,68.46,68.48,13600.0,50.7886,50.8034,50.7589,50.7738,13600.0
2012-06-25 14:30:00,68.46,68.48,68.44,68.46,21700.0,50.7589,50.7738,50.7441,50.7589,21700.0
2012-06-25 14:40:00,68.46,68.51,68.44,68.44,23700.0,50.7589,50.796,50.7441,50.7441,23700.0
2012-06-25 14:50:00,68.45,68.46,68.42,68.44,27800.0,50.7515,50.7589,50.7293,50.7441,27800.0
2012-06-25 15:00:00,68.43,68.49,68.4,68.48,25600.0,50.7367,50.7812,50.7144,50.7738,25600.0
2012-06-25 15:10:00,68.48,68.54,68.42,68.5,53100.0,50.7738,50.8182,50.7293,50.7886,53100.0
2012-06-25 15:20:00,68.51,68.55,68.5,68.5,46800.0,50.796,50.8257,50.7886,50.7886,46800.0
2012-06-25 15:30:00,68.5,68.53,68.49,68.53,40000.0,50.7886,50.8108,50.7812,50.8108,40000.0
2012-06-25 15:40:00,68.52,68.59,68.5,68.5,99600.0,50.8034,50.8553,50.7886,50.7886,99600.0
2012-06-25 15:50:00,68.5,68.52,68.42,68.43,154900.0,50.7886,50.8034,50.7293,50.7367,154900.0
2012-06-26 09:30:00,69.01,69.59,68.67,69.03,152500.0,51.1667,51.5967,50.9146,51.1815,152500.0
2012-06-26 09:40:00,69.02,69.21,69.02,69.2,77500.0,51.1741,51.315,51.1741,51.3076,77500.0
2012-06-26 09:50:00,69.2,69.44,69.16,69.43,138200.0,51.3076,51.4855,51.2779,51.4781,138200.0
2012-06-26 10:00:00,69.45,69.47,69.28,69.43,63400.0,51.4929,51.5078,51.3669,51.4781,63400.0
2012-06-26 10:10:00,69.44,69.69,69.44,69.68,66200.0,51.4855,51.6709,51.4855,51.6635,66200.0
2012-06-26 10:20:00,69.67,69.8,69.66,69.7,54000.0,51.6561,51.7524,51.6486,51.6783,54000.0
2012-06-26 10:30:00,69.7,69.7,69.49,69.64,247800.0,51.6783,51.6783,51.5226,51.6338,247800.0
2012-06-26 10:40:00,69.64,69.81,69.61,69.81,46600.0,51.6338,51.7599,51.6116,51.7599,46600.0
2012-06-26 10:50:00,69.81,69.94,69.78,69.92,52100.0,51.7599,51.8563,51.7376,51.8414,52100.0
2012-06-26 11:00:00,69.93,70.12,69.93,69.99,45300.0,51.8488,51.9897,51.8488,51.8933,45300.0
2012-06-26 11:10:00,69.96,70.09,69.86,70.01,48900.0,51.8711,51.9675,51.7969,51.9082,48900.0
2012-06-26 11:20:00,70.01,70.43,70.01,70.27,108800.0,51.9082,52.2196,51.9082,52.1009,108800.0
2012-06-26 11:30:00,70.27,70.34,70.2,70.3,33100.0,52.1009,52.1528,52.049,52.1232,33100.0
2012-06-26 11:40:00,70.3,70.39,70.28,70.38,65500.0,52.1232,52.1899,52.1083,52.1825,65500.0
2012-06-26 11:50:00,70.38,70.55,70.36,70.5,69300.0,52.1825,52.3085,52.1677,52.2715,69300.0
2012-06-26 12:00:00,70.5,70.52,70.3,70.37,90400.0,52.2715,52.2863,52.1232,52.1751,90400.0
2012-06-26 12:10:00,70.36,70.38,70.19,70.38,45500.0,52.1677,52.1825,52.0416,52.1825,45500.0
2012-06-26 12:20:00,70.39,70.41,70.31,70.36,18300.0,52.1899,52.2047,52.1306,52.1677,18300.0
2012-06-26 12:30:00,70.36,70.43,70.34,70.39,42400.0,52.1677,52.2196,52.1528,52.1899,42400.0
2012-06-26 12:40:00,70.39,70.4,70.22,70.24,32500.0,52.1899,52.1973,52.0639,52.0787,32500.0
2012-06-26 12:50:00,70.23,70.28,70.2,70.23,20700.0,52.0713,52.1083,52.049,52.0713,20700.0
2012-06-26 13:00:00,70.24,70.35,70.24,70.35,32200.0,52.0787,52.1602,52.0787,52.1602,32200.0
2012-06-26 13:10:00,70.35,70.35,70.31,70.35,20900.0,52.1602,52.1602,52.1306,52.1602,20900.0
2012-06-26 13:20:00,70.35,70.36,70.25,70.25,43400.0,52.1602,52.1677,52.0861,52.0861,43400.0
2012-06-26 13:30:00,70.26,70.36,70.24,70.31,49000.0,52.0935,52.1677,52.0787,52.1306,49000.0
2012-06-26 13:40:00,70.31,70.34,70.3,70.32,105900.0,52.1306,52.1528,52.1232,52.138,105900.0
2012-06-26 13:50:00,70.33,70.35,70.27,70.29,48800.0,52.1454,52.1602,52.1009,52.1158,48800.0
2012-06-26 14:00:00,70.28,70.33,70.22,70.33,32500.0,52.1083,52.1454,52.0639,52.1454,32500.0
2012-06-26 14:10:00,70.31,70.33,70.25,70.25,88400.0,52.1306,52.1454,52.0861,52.0861,88400.0
2012-06-26 14:20:00,70.24,70.35,70.24,70.29,29900.0,52.0787,52.1602,52.0787,52.1158,29900.0
2012-06-26 14:30:00,70.29,70.29,70.16,70.18,20100.0,52.1158,52.1158,52.0194,52.0342,20100.0
2012-06-26 14:40:00,70.18,70.24,70.09,70.13,50400.0,52.0342,52.0787,51.9675,51.9971,50400.0
2012-06-26 14:50:00,70.13,70.13,70.0,70.09,35400.0,51.9971,51.9971,51.9007,51.9675,35400.0
2012-06-26 15:00:00,70.09,70.09,69.98,69.98,90000.0,51.9675,51.9675,51.8859,51.8859,90000.0
2012-06-26 15:10:00,69.99,70.02,69.94,70.0,51000.0,51.8933,51.9156,51.8563,51.9007,51000.0
2012-06-26 15:20:00,70.01,70.01,69.97,70.0,34400.0,51.9082,51.9082,51.8785,51.9007,34400.0
2012-06-26 15:30:00,70.0,70.01,69.98,70.01,36700.0,51.9007,51.9082,51.8859,51.9082,36700.0
2012-06-26 15:40:00,70.0,70.07,69.96,70.05,160000.0,51.9007,51.9526,51.8711,51.9378,160000.0
2012-06-26 15:50:00,70.05,70.11,70.0,70.01,87100.0,51.9378,51.9823,51.9007,51.9082,87100.0
2012-06-27 09:30:00,70.17,70.33,70.07,70.14,18500.0,52.0268,52.1454,51.9526,52.0045,18500.0
2012-06-27 09:40:00,70.13,70.23,69.88,69.96,22600.0,51.9971,52.0713,51.8118,51.8711,22600.0
2012-06-27 09:50:00,69.93,69.98,69.81,69.98,27600.0,51.8488,51.8859,51.7599,51.8859,27600.0
2012-06-27 10:00:00,69.98,69.98,69.82,69.93,23400.0,51.8859,51.8859,51.7673,51.8488,23400.0
2012-06-27 10:10:00,69.95,70.04,69.92,69.96,33000.0,51.8637,51.9304,51.8414,51.8711,33000.0
2012-06-27 10:20:00,69.97,70.0,69.92,69.95,23500.0,51.8785,51.9007,51.8414,51.8637,23500.0
2012-06-27 10:30:00,69.91,70.08,69.88,70.07,48500.0,51.834,51.9601,51.8118,51.9526,48500.0
2012-06-27 10:40:00,70.08,70.16,70.05,70.09,36000.0,51.9601,52.0194,51.9378,51.9675,36000.0
2012-06-27 10:50:00,70.1,70.16,70.08,70.1,49500.0,51.9749,52.0194,51.9601,51.9749,49500.0
2012-06-27 11:00:00,70.1,70.16,70.08,70.09,21300.0,51.9749,52.0194,51.9601,51.9675,21300.0
2012-06-27 11:10:00,70.09,70.1,69.92,69.92,16000.0,51.9675,51.9749,51.8414,51.8414,16000.0
2012-06-27 11:20:00,69.91,69.94,69.8,69.81,13100.0,51.834,51.8563,51.7524,51.7599,13100.0
2012-06-27 11:30:00,69.83,69.9,69.81,69.9,9300.0,51.7747,51.8266,51.7599,51.8266,9300.0
2012-06-27 11:40:00,69.9,69.94,69.82,69.83,13500.0,51.8266,51.8563,51.7673,51.7747,13500.0
2012-06-27 11:50:00,69.83,69.86,69.74,69.74,18000.0,51.7747,51.7969,51.708,51.708,18000.0
2012-06-27 12:00:00,69.74,69.84,69.7,69.76,18200.0,51.708,51.7821,51.6783,51.7228,18200.0
2012-06-27 12:10:00,69.76,69.76,69.71,69.73,21000.0,51.7228,51.7228,51.6857,51.7005,21000.0
2012-06-27 12:20:00,69.72,69.76,69.7,69.71,9300.0,51.6931,51.7228,51.6783,51.6857,9300.0
2012-06-27 12:30:00,69.7,69.71,69.66,69.67,21500.0,51.6783,51.6857,51.6486,51.6561,21500.0
2012-06-27 12:40:00,69.66,69.72,69.63,69.64,12200.0,51.6486,51.6931,51.6264,51.6338,12200.0
2012-06-27 12:50:00,69.63,69.66,69.63,69.64,8800.0,51.6264,51.6486,51.6264,51.6338,8800.0
2012-06-27 13:00:00,69.64,69.66,69.63,69.65,14000.0,51.6338,51.6486,51.6264,51.6412,14000.0
2012-06-27 13:10:00,69.64,69.66,69.61,69.62,19800.0,51.6338,51.6486,51.6116,51.619,19800.0
2012-06-27 13:20:00,69.61,69.63,69.58,69.58,13700.0,51.6116,51.6264,51.5893,51.5893,13700.0
2012-06-27 13:30:00,69.6,69.6,69.48,69.51,28600.0,51.6042,51.6042,51.5152,51.5374,28600.0
2012-06-27 13:40:00,69.51,69.52,69.49,69.5,19700.0,51.5374,51.5448,51.5226,51.53,19700.0
2012-06-27 13:50:00,69.51,69.51,69.5,69.51,76800.0,51.5374,51.5374,51.53,51.5374,76800.0
2012-06-27 14:00:00,69.51,69.53,69.46,69.46,40700.0,51.5374,51.5523,51.5004,51.5004,40700.0
2012-06-27 14:10:00,69.46,69.55,69.46,69.5,18200.0,51.5004,51.5671,51.5004,51.53,18200.0
2012-06-27 14:20:00,69.51,69.52,69.46,69.48,18200.0,51.5374,51.5448,51.5004,51.5152,18200.0
2012-06-27 14:30:00,69.49,69.58,69.48,69.5,25000.0,51.5226,51.5893,51.5152,51.53,25000.0
2012-06-27 14:40:00,69.5,69.52,69.42,69.45,15200.0,51.53,51.5448,51.4707,51.4929,15200.0
2012-06-27 14:50:00,69.47,69.55,69.47,69.52,11000.0,51.5078,51.5671,51.5078,51.5448,11000.0
2012-06-27 15:00:00,69.53,69.58,69.52,69.56,21600.0,51.5523,51.5893,51.5448,51.5745,21600.0
2012-06-27 15:10:00,69.56,69.61,69.56,69.56,16300.0,51.5745,51.6116,51.5745,51.5745,16300.0
2012-06-27 15:20:00,69.57,69.64,69.57,69.58,20500.0,51.5819,51.6338,51.5819,51.5893,20500.0
2012-06-27 15:30:00,69.58,69.58,69.52,69.58,30700.0,51.5893,51.5893,51.5448,51.5893,30700.0
2012-06-27 15:40:00,69.58,69.62,69.47,69.47,38300.0,51.5893,51.619,51.5078,51.5078,38300.0
2012-06-27 15:50:00,69.48,69.53,69.38,69.39,181000.0,51.5152,51.5523,51.441,51.4485,181000.0
2012-06-28 09:30:00,69.07,69.44,69.07,69.18,30600.0,51.2112,51.4855,51.2112,51.2928,30600.0
2012-06-28 09:40:00,69.15,69.17,68.96,69.07,20000.0,51.2705,51.2853,51.1296,51.2112,20000.0
2012-06-28 09:50:00,69.06,69.08,68.9,68.93,24600.0,51.2038,51.2186,51.0852,51.1074,24600.0
2012-06-28 10:00:00,68.9,69.08,68.85,68.88,27300.0,51.0852,51.2186,51.0481,51.0703,27300.0
2012-06-28 10:10:00,68.9,69.05,68.86,68.93,19400.0,51.0852,51.1964,51.0555,51.1074,19400.0
2012-06-28 10:20:00,68.96,69.05,68.91,68.97,20000.0,51.1296,51.1964,51.0926,51.1371,20000.0
2012-06-28 10:30:00,68.97,69.04,68.97,69.03,15600.0,51.1371,51.189,51.1371,51.1815,15600.0
2012-06-28 10:40:00,69.03,69.14,68.98,69.14,49300.0,51.1815,51.2631,51.1445,51.2631,49300.0
2012-06-28 10:50:00,69.11,69.17,69.11,69.15,37300.0,51.2409,51.2853,51.2409,51.2705,37300.0
2012-06-28 11:00:00,69.14,69.17,69.11,69.13,11400.0,51.2631,51.2853,51.2409,51.2557,11400.0
2012-06-28 11:10:00,69.12,69.17,69.1,69.1,10000.0,51.2483,51.2853,51.2334,51.2334,10000.0
2012-06-28 11:20:00,69.09,69.29,69.09,69.28,10900.0,51.226,51.3743,51.226,51.3669,10900.0
2012-06-28 11:30:00,69.29,69.43,69.28,69.42,13300.0,51.3743,51.4781,51.3669,51.4707,13300.0
2012-06-28 11:40:00,69.43,69.47,69.42,69.43,7800.0,51.4781,51.5078,51.4707,51.4781,7800.0
2012-06-28 11:50:00,69.45,69.45,69.37,69.41,14600.0,51.4929,51.4929,51.4336,51.4633,14600.0
2012-06-28 12:00:00,69.41,69.42,69.34,69.35,19800.0,51.4633,51.4707,51.4114,51.4188,19800.0
2012-06-28 12:10:00,69.34,69.55,69.34,69.46,245100.0,51.4114,51.5671,51.4114,51.5004,245100.0
2012-06-28 12:20:00,69.48,69.48,69.29,69.32,47200.0,51.5152,51.5152,51.3743,51.3966,47200.0
2012-06-28 12:30:00,69.31,69.42,69.3,69.42,12600.0,51.3891,51.4707,51.3817,51.4707,12600.0
2012-06-28 12:40:00,69.42,69.43,69.34,69.39,33500.0,51.4707,51.4781,51.4114,51.4485,33500.0
2012-06-28 12:50:00,69.4,69.51,69.37,69.43,135600.0,51.4559,51.5374,51.4336,51.4781,135600.0
2012-06-28 13:00:00,69.43,69.48,69.34,69.47,35300.0,51.4781,51.5152,51.4114,51.5078,35300.0
2012-06-28 13:10:00,69.46,69.47,69.44,69.46,11800.0,51.5004,51.5078,51.4855,51.5004,11800.0
2012-06-28 13:20:00,69.44,69.45,69.35,69.42,10700.0,51.4855,51.4929,51.4188,51.4707,10700.0
2012-06-28 13:30:00,69.42,69.46,69.39,69.45,15700.0,51.4707,51.5004,51.4485,51.4929,15700.0
2012-06-28 13:40:00,69.45,69.46,69.42,69.43,6600.0,51.4929,51.5004,51.4707,51.4781,6600.0
2012-06-28 13:50:00,69.42,69.44,69.4,69.42,18700.0,51.4707,51.4855,51.4559,51.4707,18700.0
2012-06-28 14:00:00,69.41,69.42,69.37,69.37,12200.0,51.4633,51.4707,51.4336,51.4336,12200.0
2012-06-28 14:10:00,69.38,69.38,69.32,69.34,5400.0,51.441,51.441,51.3966,51.4114,5400.0
2012-06-28 14:20:00,69.33,69.36,69.31,69.36,5200.0,51.404,51.4262,51.3891,51.4262,5200.0
2012-06-28 14:30:00,69.34,69.45,69.32,69.43,23100.0,51.4114,51.4929,51.3966,51.4781,23100.0
2012-06-28 14:40:00,69.43,69.51,69.43,69.48,30800.0,51.4781,51.5374,51.4781,51.5152,30800.0
2012-06-28 14:50:00,69.48,69.49,69.46,69.48,28600.0,51.5152,51.5226,51.5004,51.5152,28600.0
2012-06-28 15:00:00,69.48,69.49,69.47,69.48,36400.0,51.5152,51.5226,51.5078,51.5152,36400.0
2012-06-28 15:10:00,69.48,69.49,69.47,69.48,30000.0,51.5152,51.5226,51.5078,51.5152,30000.0
2012-06-28 15:20:00,69.48,69.49,69.44,69.48,56600.0,51.5152,51.5226,51.4855,51.5152,56600.0
2012-06-28 15:30:00,69.48,69.89,69.48,69.87,80800.0,51.5152,51.8192,51.5152,51.8044,80800.0
2012-06-28 15:40:00,69.88,69.92,69.77,69.91,72200.0,51.8118,51.8414,51.7302,51.834,72200.0
2012-06-28 15:50:00,69.89,69.97,69.77,69.78,211200.0,51.8192,51.8785,51.7302,51.7376,211200.0
2012-06-29 09:30:00,69.79,70.63,69.79,70.31,57000.0,51.745,52.3678,51.745,52.1306,57000.0
2012-06-29 09:40:00,70.33,70.4,70.1,70.27,33200.0,52.1454,52.1973,51.9749,52.1009,33200.0
2012-06-29 09:50:00,70.27,70.41,70.25,70.37,37900.0,52.1009,52.2047,52.0861,52.1751,37900.0
2012-06-29 10:00:00,70.38,70.46,70.3,70.42,43600.0,52.1825,52.2418,52.1232,52.2121,43600.0
2012-06-29 10:10:00,70.42,70.54,70.39,70.51,67100.0,52.2121,52.3011,52.1899,52.2789,67100.0
2012-06-29 10:20:00,70.52,70.6,70.5,70.59,61100.0,52.2863,52.3456,52.2715,52.3382,61100.0
2012-06-29 10:30:00,70.6,70.87,70.56,70.76,36000.0,52.3456,52.5458,52.3159,52.4642,36000.0
2012-06-29 10:40:00,70.75,70.87,70.75,70.78,48200.0,52.4568,52.5458,52.4568,52.4791,48200.0
2012-06-29 10:50:00,70.78,70.88,70.75,70.86,15100.0,52.4791,52.5532,52.4568,52.5384,15100.0
2012-06-29 11:00:00,70.86,71.11,70.71,71.05,81600.0,52.5384,52.7237,52.4272,52.6792,81600.0
2012-06-29 11:10:00,71.05,71.16,71.0,71.16,56000.0,52.6792,52.7608,52.6422,52.7608,56000.0
2012-06-29 11:20:00,71.16,71.24,71.14,71.18,19200.0,52.7608,52.8201,52.746,52.7756,19200.0
2012-06-29 11:30:00,71.19,71.22,71.13,71.17,23100.0,52.7831,52.8053,52.7386,52.7682,23100.0
2012-06-29 11:40:00,71.17,71.22,71.09,71.18,42700.0,52.7682,52.8053,52.7089,52.7756,42700.0
2012-06-29 11:50:00,71.19,71.25,71.0,71.15,26200.0,52.7831,52.8275,52.6422,52.7534,26200.0
2012-06-29 12:00:00,71.16,71.3,71.04,71.3,51000.0,52.7608,52.8646,52.6718,52.8646,51000.0
2012-06-29 12:10:00,71.3,71.49,71.29,71.49,49800.0,52.8646,53.0055,52.8572,53.0055,49800.0
2012-06-29 12:20:00,71.48,71.65,71.48,71.64,55400.0,52.9981,53.1241,52.9981,53.1167,55400.0
2012-06-29 12:30:00,71.63,71.69,71.5,71.65,56300.0,53.1093,53.1538,53.0129,53.1241,56300.0
2012-06-29 12:40:00,71.65,71.67,71.64,71.65,17200.0,53.1241,53.1389,53.1167,53.1241,17200.0
2012-06-29 12:50:00,71.65,71.69,71.63,71.66,29600.0,53.1241,53.1538,53.1093,53.1315,29600.0
2012-06-29 13:00:00,71.68,71.68,71.64,71.66,28200.0,53.1464,53.1464,53.1167,53.1315,28200.0
2012-06-29 13:10:00,71.66,71.68,71.63,71.65,29800.0,53.1315,53.1464,53.1093,53.1241,29800.0
2012-06-29 13:20:00,71.66,71.76,71.65,71.75,31400.0,53.1315,53.2057,53.1241,53.1983,31400.0
2012-06-29 13:30:00,71.76,71.78,71.74,71.75,24600.0,53.2057,53.2205,53.1908,53.1983,24600.0
2012-06-29 13:40:00,71.75,71.82,71.75,71.81,24600.0,53.1983,53.2502,53.1983,53.2427,24600.0
2012-06-29 13:50:00,71.8,71.91,71.61,71.89,102500.0,53.2353,53.3169,53.0945,53.3021,102500.0
2012-06-29 14:00:00,71.89,71.9,71.8,71.82,93300.0,53.3021,53.3095,53.2353,53.2502,93300.0
2012-06-29 14:10:00,71.84,71.84,71.72,71.75,66500.0,53.265,53.265,53.176,53.1983,66500.0
2012-06-29 14:20:00,71.75,71.84,71.74,71.82,34500.0,53.1983,53.265,53.1908,53.2502,34500.0
2012-06-29 14:30:00,71.82,71.82,71.74,71.8,56800.0,53.2502,53.2502,53.1908,53.2353,56800.0
2012-06-29 14:40:00,71.8,71.84,71.75,71.81,55100.0,53.2353,53.265,53.1983,53.2427,55100.0
2012-06-29 14:50:00,71.81,71.88,71.74,71.76,176300.0,53.2427,53.2946,53.1908,53.2057,176300.0
2012-06-29 15:00:00,71.75,71.76,71.72,71.74,29700.0,53.1983,53.2057,53.176,53.1908,29700.0
2012-06-29 15:10:00,71.74,71.76,71.73,71.76,58700.0,53.1908,53.2057,53.1834,53.2057,58700.0
2012-06-29 15:20:00,71.76,71.79,71.75,71.76,43200.0,53.2057,53.2279,53.1983,53.2057,43200.0
2012-06-29 15:30:00,71.76,71.82,71.74,71.75,86200.0,53.2057,53.2502,53.1908,53.1983,86200.0
2012-06-29 15:40:00,71.75,71.86,71.75,71.81,127400.0,53.1983,53.2798,53.1983,53.2427,127400.0
2012-06-29 15:50:00,71.81,72.03,71.8,72.03,295000.0,53.2427,53.4059,53.2353,53.4059,295000.0
2012-07-02 09:30:00,71.97,72.1,71.71,71.79,50000.0,53.3614,53.4578,53.1686,53.2279,50000.0
2012-07-02 09:40:00,71.79,71.8,71.58,71.6,19100.0,53.2279,53.2353,53.0722,53.087,19100.0
2012-07-02 09:50:00,71.58,71.89,71.58,71.8,29900.0,53.0722,53.3021,53.0722,53.2353,29900.0
2012-07-02 10:00:00,71.8,71.82,71.5,71.54,41400.0,53.2353,53.2502,53.0129,53.0426,41400.0
2012-07-02 10:10:00,71.54,71.74,71.54,71.6,76100.0,53.0426,53.1908,53.0426,53.087,76100.0
2012-07-02 10:20:00,71.58,71.65,71.55,71.63,25200.0,53.0722,53.1241,53.05,53.1093,25200.0
2012-07-02 10:30:00,71.63,71.72,71.62,71.72,24000.0,53.1093,53.176,53.1019,53.176,24000.0
2012-07-02 10:40:00,71.72,71.72,71.61,71.65,20800.0,53.176,53.176,53.0945,53.1241,20800.0
2012-07-02 10:50:00,71.64,71.65,71.59,71.63,33800.0,53.1167,53.1241,53.0796,53.1093,33800.0
2012-07-02 11:00:00,71.62,71.64,71.57,71.6,29900.0,53.1019,53.1167,53.0648,53.087,29900.0
2012-07-02 11:10:00,71.59,71.64,71.56,71.62,23800.0,53.0796,53.1167,53.0574,53.1019,23800.0
2012-07-02 11:20:00,71.62,71.65,71.56,71.58,26700.0,53.1019,53.1241,53.0574,53.0722,26700.0
2012-07-02 11:30:00,71.6,71.62,71.58,71.6,14700.0,53.087,53.1019,53.0722,53.087,14700.0
2012-07-02 11:40:00,71.59,71.61,71.58,71.6,15600.0,53.0796,53.0945,53.0722,53.087,15600.0
2012-07-02 11:50:00,71.59,71.62,71.57,71.58,21200.0,53.0796,53.1019,53.0648,53.0722,21200.0
2012-07-02 12:00:00,71.6,71.6,71.54,71.54,22700.0,53.087,53.087,53.0426,53.0426,22700.0
2012-07-02 12:10:00,71.55,71.58,71.54,71.55,16100.0,53.05,53.0722,53.0426,53.05,16100.0
2012-07-02 12:20:00,71.54,71.58,71.52,71.56,14200.0,53.0426,53.0722,53.0277,53.0574,14200.0
2012-07-02 12:30:00,71.56,71.58,71.54,71.56,11400.0,53.0574,53.0722,53.0426,53.0574,11400.0
2012-07-02 12:40:00,71.55,71.61,71.54,71.61,13400.0,53.05,53.0945,53.0426,53.0945,13400.0
2012-07-02 12:50:00,71.62,71.66,71.61,71.65,12900.0,53.1019,53.1315,53.0945,53.1241,12900.0
2012-07-02 13:00:00,71.65,71.72,71.64,71.71,14100.0,53.1241,53.176,53.1167,53.1686,14100.0
2012-07-02 13:10:00,71.71,71.84,71.71,71.84,26300.0,53.1686,53.265,53.1686,53.265,26300.0
2012-07-02 13:20:00,71.84,71.91,71.82,71.91,16500.0,53.265,53.3169,53.2502,53.3169,16500.0
2012-07-02 13:30:00,71.9,71.93,71.9,71.93,9400.0,53.3095,53.3317,53.3095,53.3317,9400.0
2012-07-02 13:40:00,71.92,72.06,71.92,72.05,40900.0,53.3243,53.4281,53.3243,53.4207,40900.0
2012-07-02 13:50:00,72.06,72.15,72.06,72.06,35300.0,53.4281,53.4948,53.4281,53.4281,35300.0
2012-07-02 14:00:00,72.05,72.22,72.03,72.22,71400.0,53.4207,53.5467,53.4059,53.5467,71400.0
2012-07-02 14:10:00,72.21,72.3,72.19,72.24,42900.0,53.5393,53.606,53.5245,53.5616,42900.0
2012-07-02 14:20:00,72.24,72.25,72.14,72.25,56500.0,53.5616,53.569,53.4874,53.569,56500.0
2012-07-02 14:30:00,72.25,72.25,72.19,72.22,17400.0,53.569,53.569,53.5245,53.5467,17400.0
2012-07-02 14:40:00,72.21,72.24,72.08,72.08,15600.0,53.5393,53.5616,53.4429,53.4429,15600.0
2012-07-02 14:50:00,72.09,72.14,72.05,72.12,16400.0,53.4503,53.4874,53.4207,53.4726,16400.0
2012-07-02 15:00:00,72.13,72.13,72.03,72.03,22600.0,53.48,53.48,53.4059,53.4059,22600.0
2012-07-02 15:10:00,72.02,72.02,71.96,71.98,22600.0,53.3984,53.3984,53.354,53.3688,22600.0
2012-07-02 15:20:00,71.97,72.06,71.97,72.04,22400.0,53.3614,53.4281,53.3614,53.4133,22400.0
2012-07-02 15:30:00,72.04,72.11,72.04,72.08,37900.0,53.4133,53.4652,53.4133,53.4429,37900.0
2012-07-02 15:40:00,72.07,72.08,72.0,72.04,32100.0,53.4355,53.4429,53.3836,53.4133,32100.0
2012-07-02 15:50:00,72.03,72.12,72.02,72.1,61800.0,53.4059,53.4726,53.3984,53.4578,61800.0
2012-07-03 09:30:00,72.0,72.46,71.92,72.35,34000.0,53.3836,53.7247,53.3243,53.6431,34000.0
2012-07-03 09:40:00,72.34,72.34,72.09,72.1,16600.0,53.6357,53.6357,53.4503,53.4578,16600.0
2012-07-03 09:50:00,72.13,72.22,72.08,72.08,21700.0,53.48,53.5467,53.4429,53.4429,21700.0
2012-07-03 10:00:00,72.11,72.33,72.11,72.33,25500.0,53.4652,53.6283,53.4652,53.6283,25500.0
2012-07-03 10:10:00,72.36,72.62,72.33,72.62,52700.0,53.6505,53.8433,53.6283,53.8433,52700.0
2012-07-03 10:20:00,72.61,72.72,72.61,72.66,39100.0,53.8359,53.9175,53.8359,53.873,39100.0
2012-07-03 10:30:00,72.66,72.68,72.44,72.5,33300.0,53.873,53.8878,53.7098,53.7543,33300.0
2012-07-03 10:40:00,72.51,72.68,72.51,72.68,18200.0,53.7617,53.8878,53.7617,53.8878,18200.0
2012-07-03 10:50:00,72.67,72.73,72.56,72.58,16500.0,53.8804,53.9249,53.7988,53.8137,16500.0
2012-07-03 11:00:00,72.57,72.69,72.54,72.6,28800.0,53.8062,53.8952,53.784,53.8285,28800.0
2012-07-03 11:10:00,72.6,72.6,72.31,72.38,123500.0,53.8285,53.8285,53.6135,53.6654,123500.0
2012-07-03 11:20:00,72.37,72.49,72.35,72.39,49300.0,53.6579,53.7469,53.6431,53.6728,49300.0
2012-07-03 11:30:00,72.37,72.41,72.32,72.38,27600.0,53.6579,53.6876,53.6209,53.6654,27600.0
2012-07-03 11:40:00,72.38,72.56,72.36,72.52,43100.0,53.6654,53.7988,53.6505,53.7692,43100.0
2012-07-03 11:50:00,72.51,72.53,72.48,72.5,10000.0,53.7617,53.7766,53.7395,53.7543,10000.0
2012-07-03 12:00:00,72.5,72.52,72.43,72.45,16000.0,53.7543,53.7692,53.7024,53.7173,16000.0
2012-07-03 12:10:00,72.45,72.54,72.4,72.52,45700.0,53.7173,53.784,53.6802,53.7692,45700.0
2012-07-03 12:20:00,72.52,72.57,72.49,72.5,15700.0,53.7692,53.8062,53.7469,53.7543,15700.0
2012-07-03 12:30:00,72.5,72.51,72.43,72.45,29100.0,53.7543,53.7617,53.7024,53.7173,29100.0
2012-07-03 12:40:00,72.45,72.51,72.42,72.47,25200.0,53.7173,53.7617,53.695,53.7321,25200.0
2012-07-03 12:50:00,72.47,72.57,72.42,72.57,94200.0,53.7321,53.8062,53.695,53.8062,94200.0
2012-07-05 09:30:00,72.33,72.49,72.2,72.25,19400.0,53.6283,53.7469,53.5319,53.569,19400.0
2012-07-05 09:40:00,72.27,72.46,72.21,72.36,37800.0,53.5838,53.7247,53.5393,53.6505,37800.0
2012-07-05 09:50:00,72.35,72.51,72.32,72.51,14600.0,53.6431,53.7617,53.6209,53.7617,14600.0
2012-07-05 10:00:00,72.49,72.7,72.47,72.7,38300.0,53.7469,53.9026,53.7321,53.9026,38300.0
2012-07-05 10:10:00,72.68,72.68,72.54,72.54,27800.0,53.8878,53.8878,53.784,53.784,27800.0
2012-07-05 10:20:00,72.55,72.58,72.5,72.5,10400.0,53.7914,53.8137,53.7543,53.7543,10400.0
2012-07-05 10:30:00,72.51,72.55,72.5,72.53,7000.0,53.7617,53.7914,53.7543,53.7766,7000.0
2012-07-05 10:40:00,72.53,72.55,72.51,72.51,8600.0,53.7766,53.7914,53.7617,53.7617,8600.0
2012-07-05 10:50:00,72.5,72.54,72.5,72.52,17300.0,53.7543,53.784,53.7543,53.7692,17300.0
2012-07-05 11:00:00,72.51,72.53,72.39,72.39,19700.0,53.7617,53.7766,53.6728,53.6728,19700.0
2012-07-05 11:10:00,72.38,72.44,72.3,72.31,30200.0,53.6654,53.7098,53.606,53.6135,30200.0
2012-07-05 11:20:00,72.31,72.32,72.25,72.25,25600.0,53.6135,53.6209,53.569,53.569,25600.0
2012-07-05 11:30:00,72.25,72.26,72.17,72.18,11500.0,53.569,53.5764,53.5097,53.5171,11500.0
2012-07-05 11:40:00,72.18,72.22,72.16,72.22,17600.0,53.5171,53.5467,53.5022,53.5467,17600.0
2012-07-05 11:50:00,72.21,72.24,72.19,72.22,23300.0,53.5393,53.5616,53.5245,53.5467,23300.0
2012-07-05 12:00:00,72.23,72.23,72.19,72.21,9000.0,53.5541,53.5541,53.5245,53.5393,9000.0
2012-07-05 12:10:00,72.22,72.23,72.2,72.2,11200.0,53.5467,53.5541,53.5319,53.5319,11200.0
2012-07-05 12:20:00,72.21,72.23,72.2,72.22,13400.0,53.5393,53.5541,53.5319,53.5467,13400.0
2012-07-05 12:30:00,72.22,72.23,72.17,72.21,19100.0,53.5467,53.5541,53.5097,53.5393,19100.0
2012-07-05 12:40:00,72.22,72.22,72.19,72.22,9100.0,53.5467,53.5467,53.5245,53.5467,9100.0
2012-07-05 12:50:00,72.21,72.24,72.19,72.2,14800.0,53.5393,53.5616,53.5245,53.5319,14800.0
2012-07-05 13:00:00,72.2,72.23,72.16,72.22,24700.0,53.5319,53.5541,53.5022,53.5467,24700.0
2012-07-05 13:10:00,72.23,72.25,72.2,72.21,6600.0,53.5541,53.569,53.5319,53.5393,6600.0
2012-07-05 13:20:00,72.22,72.28,72.22,72.26,10000.0,53.5467,53.5912,53.5467,53.5764,10000.0
2012-07-05 13:30:00,72.26,72.33,72.26,72.32,15900.0,53.5764,53.6283,53.5764,53.6209,15900.0
2012-07-05 13:40:00,72.32,72.38,72.31,72.36,10900.0,53.6209,53.6654,53.6135,53.6505,10900.0
2012-07-05 13:50:00,72.37,72.39,72.34,72.36,5500.0,53.6579,53.6728,53.6357,53.6505,5500.0
2012-07-05 14:00:00,72.34,72.35,72.33,72.33,6400.0,53.6357,53.6431,53.6283,53.6283,6400.0
2012-07-05 14:10:00,72.33,72.33,72.25,72.27,9200.0,53.6283,53.6283,53.569,53.5838,9200.0
2012-07-05 14:20:00,72.27,72.27,72.23,72.25,16900.0,53.5838,53.5838,53.5541,53.569,16900.0
2012-07-05 14:30:00,72.24,72.25,72.21,72.24,9500.0,53.5616,53.569,53.5393,53.5616,9500.0
2012-07-05 14:40:00,72.24,72.26,72.22,72.26,11700.0,53.5616,53.5764,53.5467,53.5764,11700.0
2012-07-05 14:50:00,72.25,72.27,72.24,72.25,10800.0,53.569,53.5838,53.5616,53.569,10800.0
2012-07-05 15:00:00,72.25,72.26,72.22,72.26,16800.0,53.569,53.5764,53.5467,53.5764,16800.0
2012-07-05 15:10:00,72.26,72.28,72.25,72.26,14900.0,53.5764,53.5912,53.569,53.5764,14900.0
2012-07-05 15:20:00,72.27,72.28,72.25,72.27,16800.0,53.5838,53.5912,53.569,53.5838,16800.0
2012-07-05 15:30:00,72.26,72.28,72.24,72.27,25700.0,53.5764,53.5912,53.5616,53.5838,25700.0
2012-07-05 15:40:00,72.27,72.29,72.21,72.24,70100.0,53.5838,53.5986,53.5393,53.5616,70100.0
2012-07-05 15:50:00,72.25,72.27,72.2,72.22,79400.0,53.569,53.5838,53.5319,53.5467,79400.0
2012-07-06 09:30:00,71.93,72.17,71.79,72.14,73200.0,53.3317,53.5097,53.2279,53.4874,73200.0
2012-07-06 09:40:00,72.14,72.25,72.11,72.22,14800.0,53.4874,53.569,53.4652,53.5467,14800.0
2012-07-06 09:50:00,72.22,72.28,72.17,72.25,12600.0,53.5467,53.5912,53.5097,53.569,12600.0
2012-07-06 10:00:00,72.25,72.28,72.08,72.1,18000.0,53.569,53.5912,53.4429,53.4578,18000.0
2012-07-06 10:10:00,72.1,72.18,72.0,72.03,16800.0,53.4578,53.5171,53.3836,53.4059,16800.0
2012-07-06 10:20:00,72.03,72.04,71.97,72.01,10100.0,53.4059,53.4133,53.3614,53.391,10100.0
2012-07-06 10:30:00,72.01,72.16,72.01,72.16,13300.0,53.391,53.5022,53.391,53.5022,13300.0
2012-07-06 10:40:00,72.16,72.32,72.16,72.28,33800.0,53.5022,53.6209,53.5022,53.5912,33800.0
2012-07-06 10:50:00,72.25,72.41,72.23,72.36,47500.0,53.569,53.6876,53.5541,53.6505,47500.0
2012-07-06 11:00:00,72.34,72.35,72.22,72.24,13500.0,53.6357,53.6431,53.5467,53.5616,13500.0
2012-07-06 11:10:00,72.25,72.31,72.24,72.31,9900.0,53.569,53.6135,53.5616,53.6135,9900.0
2012-07-06 11:20:00,72.33,72.34,72.21,72.26,11400.0,53.6283,53.6357,53.5393,53.5764,11400.0
2012-07-06 11:30:00,72.23,72.29,72.21,72.29,4800.0,53.5541,53.5986,53.5393,53.5986,4800.0
2012-07-06 11:40:00,72.28,72.29,72.23,72.27,4600.0,53.5912,53.5986,53.5541,53.5838,4600.0
2012-07-06 11:50:00,72.26,72.27,72.18,72.2,8100.0,53.5764,53.5838,53.5171,53.5319,8100.0
2012-07-06 12:00:00,72.19,72.24,72.17,72.24,7200.0,53.5245,53.5616,53.5097,53.5616,7200.0
2012-07-06 12:10:00,72.22,72.26,72.2,72.26,6900.0,53.5467,53.5764,53.5319,53.5764,6900.0
2012-07-06 12:20:00,72.25,72.25,72.14,72.19,8100.0,53.569,53.569,53.4874,53.5245,8100.0
2012-07-06 12:30:00,72.2,72.3,72.2,72.27,7800.0,53.5319,53.606,53.5319,53.5838,7800.0
2012-07-06 12:40:00,72.27,72.41,72.26,72.41,12900.0,53.5838,53.6876,53.5764,53.6876,12900.0
2012-07-06 12:50:00,72.41,72.51,72.39,72.48,14600.0,53.6876,53.7617,53.6728,53.7395,14600.0
2012-07-06 13:00:00,72.49,72.49,72.43,72.47,8900.0,53.7469,53.7469,53.7024,53.7321,8900.0
2012-07-06 13:10:00,72.47,72.5,72.43,72.49,11200.0,53.7321,53.7543,53.7024,53.7469,11200.0
2012-07-06 13:20:00,72.47,72.47,72.37,72.37,10200.0,53.7321,53.7321,53.6579,53.6579,10200.0
2012-07-06 13:30:00,72.37,72.38,72.35,72.36,6400.0,53.6579,53.6654,53.6431,53.6505,6400.0
2012-07-06 13:40:00,72.37,72.37,72.31,72.31,9400.0,53.6579,53.6579,53.6135,53.6135,9400.0
2012-07-06 13:50:00,72.31,72.41,72.31,72.39,32100.0,53.6135,53.6876,53.6135,53.6728,32100.0
2012-07-06 14:00:00,72.4,72.41,72.38,72.38,20400.0,53.6802,53.6876,53.6654,53.6654,20400.0
2012-07-06 14:10:00,72.37,72.41,72.36,72.36,12100.0,53.6579,53.6876,53.6505,53.6505,12100.0
2012-07-06 14:20:00,72.36,72.38,72.33,72.34,14300.0,53.6505,53.6654,53.6283,53.6357,14300.0
2012-07-06 14:30:00,72.34,72.4,72.31,72.31,22700.0,53.6357,53.6802,53.6135,53.6135,22700.0
2012-07-06 14:40:00,72.32,72.33,72.26,72.26,28900.0,53.6209,53.6283,53.5764,53.5764,28900.0
2012-07-06 14:50:00,72.27,72.28,72.25,72.27,37300.0,53.5838,53.5912,53.569,53.5838,37300.0
2012-07-06 15:00:00,72.26,72.28,72.2,72.27,15100.0,53.5764,53.5912,53.5319,53.5838,15100.0
2012-07-06 15:10:00,72.27,72.31,72.23,72.28,20300.0,53.5838,53.6135,53.5541,53.5912,20300.0
2012-07-06 15:20:00,72.27,72.27,72.2,72.26,40900.0,53.5838,53.5838,53.5319,53.5764,40900.0
2012-07-06 15:30:00,72.26,72.33,72.22,72.23,28100.0,53.5764,53.6283,53.5467,53.5541,28100.0
2012-07-06 15:40:00,72.25,72.34,72.24,72.27,21900.0,53.569,53.6357,53.5616,53.5838,21900.0
2012-07-06 15:50:00,72.27,72.31,72.23,72.23,66500.0,53.5838,53.6135,53.5541,53.5541,66500.0
2012-07-09 09:30:00,72.19,72.43,72.19,72.2,15500.0,53.5245,53.7024,53.5245,53.5319,15500.0
2012-07-09 09:40:00,72.25,72.31,72.23,72.27,7800.0,53.569,53.6135,53.5541,53.5838,7800.0
2012-07-09 09:50:00,72.22,72.27,72.16,72.19,4400.0,53.5467,53.5838,53.5022,53.5245,4400.0
2012-07-09 10:00:00,72.21,72.22,72.14,72.16,7800.0,53.5393,53.5467,53.4874,53.5022,7800.0
2012-07-09 10:10:00,72.17,72.21,71.95,71.97,15300.0,53.5097,53.5393,53.3465,53.3614,15300.0
2012-07-09 10:20:00,71.95,71.95,71.9,71.92,16400.0,53.3465,53.3465,53.3095,53.3243,16400.0
2012-07-09 10:30:00,71.94,72.01,71.91,71.98,19300.0,53.3391,53.391,53.3169,53.3688,19300.0
2012-07-09 10:40:00,72.0,72.0,71.96,71.96,13500.0,53.3836,53.3836,53.354,53.354,13500.0
2012-07-09 10:50:00,71.97,72.01,71.96,71.98,6800.0,53.3614,53.391,53.354,53.3688,6800.0
2012-07-09 11:00:00,71.99,72.0,71.95,71.95,7300.0,53.3762,53.3836,53.3465,53.3465,7300.0
2012-07-09 11:10:00,71.95,72.0,71.95,71.98,7200.0,53.3465,53.3836,53.3465,53.3688,7200.0
2012-07-09 11:20:00,71.98,71.99,71.96,71.97,7700.0,53.3688,53.3762,53.354,53.3614,7700.0
2012-07-09 11:30:00,71.97,71.99,71.96,71.98,17500.0,53.3614,53.3762,53.354,53.3688,17500.0
2012-07-09 11:40:00,71.98,72.03,71.95,72.01,38400.0,53.3688,53.4059,53.3465,53.391,38400.0
2012-07-09 11:50:00,72.01,72.03,71.99,72.02,12800.0,53.391,53.4059,53.3762,53.3984,12800.0
2012-07-09 12:00:00,71.98,72.01,71.98,72.01,7100.0,53.3688,53.391,53.3688,53.391,7100.0
2012-07-09 12:10:00,71.98,72.04,71.98,72.03,9000.0,53.3688,53.4133,53.3688,53.4059,9000.0
2012-07-09 12:20:00,72.02,72.06,71.99,71.99,8300.0,53.3984,53.4281,53.3762,53.3762,8300.0
2012-07-09 12:30:00,71.99,72.06,71.99,72.01,4900.0,53.3762,53.4281,53.3762,53.391,4900.0
2012-07-09 12:40:00,72.01,72.03,71.99,72.0,24800.0,53.391,53.4059,53.3762,53.3836,24800.0
2012-07-09 12:50:00,72.01,72.06,72.01,72.02,5400.0,53.391,53.4281,53.391,53.3984,5400.0
2012-07-09 13:00:00,72.02,72.03,72.0,72.02,7000.0,53.3984,53.4059,53.3836,53.3984,7000.0
2012-07-09 13:10:00,72.03,72.04,72.02,72.04,4300.0,53.4059,53.4133,53.3984,53.4133,4300.0
2012-07-09 13:20:00,72.03,72.08,72.03,72.07,15800.0,53.4059,53.4429,53.4059,53.4355,15800.0
2012-07-09 13:30:00,72.08,72.2,72.07,72.2,22400.0,53.4429,53.5319,53.4355,53.5319,22400.0
2012-07-09 13:40:00,72.2,72.26,72.19,72.22,10900.0,53.5319,53.5764,53.5245,53.5467,10900.0
2012-07-09 13:50:00,72.22,72.28,72.22,72.26,9200.0,53.5467,53.5912,53.5467,53.5764,9200.0
2012-07-09 14:00:00,72.25,72.27,72.24,72.27,7300.0,53.569,53.5838,53.5616,53.5838,7300.0
2012-07-09 14:10:00,72.26,72.27,72.23,72.24,7200.0,53.5764,53.5838,53.5541,53.5616,7200.0
2012-07-09 14:20:00,72.25,72.31,72.24,72.29,24800.0,53.569,53.6135,53.5616,53.5986,24800.0
2012-07-09 14:30:00,72.3,72.33,72.29,72.3,9700.0,53.606,53.6283,53.5986,53.606,9700.0
2012-07-09 14:40:00,72.3,72.3,72.2,72.22,8700.0,53.606,53.606,53.5319,53.5467,8700.0
2012-07-09 14:50:00,72.22,72.31,72.22,72.31,10600.0,53.5467,53.6135,53.5467,53.6135,10600.0
2012-07-09 15:00:00,72.31,72.32,72.29,72.31,12300.0,53.6135,53.6209,53.5986,53.6135,12300.0
2012-07-09 15:10:00,72.31,72.32,72.31,72.32,5400.0,53.6135,53.6209,53.6135,53.6209,5400.0
2012-07-09 15:20:00,72.32,72.36,72.29,72.35,21700.0,53.6209,53.6505,53.5986,53.6431,21700.0
2012-07-09 15:30:00,72.35,72.39,72.33,72.36,17300.0,53.6431,53.6728,53.6283,53.6505,17300.0
2012-07-09 15:40:00,72.35,72.48,72.34,72.45,30900.0,53.6431,53.7395,53.6357,53.7173,30900.0
2012-07-09 15:50:00,72.46,72.48,72.4,72.44,85300.0,53.7247,53.7395,53.6802,53.7098,85300.0
2012-07-10 09:30:00,72.77,72.97,72.52,72.52,24400.0,53.9545,54.1028,53.7692,53.7692,24400.0
2012-07-10 09:40:00,72.56,72.69,72.47,72.69,24000.0,53.7988,53.8952,53.7321,53.8952,24000.0
2012-07-10 09:50:00,72.69,72.7,72.61,72.65,13000.0,53.8952,53.9026,53.8359,53.8656,13000.0
2012-07-10 10:00:00,72.62,72.68,72.58,72.61,18700.0,53.8433,53.8878,53.8137,53.8359,18700.0
2012-07-10 10:10:00,72.58,72.69,72.55,72.66,18700.0,53.8137,53.8952,53.7914,53.873,18700.0
2012-07-10 10:20:00,72.67,72.7,72.57,72.61,9100.0,53.8804,53.9026,53.8062,53.8359,9100.0
2012-07-10 10:30:00,72.58,72.58,72.5,72.54,17800.0,53.8137,53.8137,53.7543,53.784,17800.0
2012-07-10 10:40:00,72.52,72.52,72.48,72.5,4700.0,53.7692,53.7692,53.7395,53.7543,4700.0
2012-07-10 10:50:00,72.47,72.48,72.43,72.48,31600.0,53.7321,53.7395,53.7024,53.7395,31600.0
2012-07-10 11:00:00,72.49,72.51,72.38,72.38,120400.0,53.7469,53.7617,53.6654,53.6654,120400.0
2012-07-10 11:10:00,72.39,72.43,72.34,72.43,9200.0,53.6728,53.7024,53.6357,53.7024,9200.0
2012-07-10 11:20:00,72.41,72.51,72.41,72.49,6800.0,53.6876,53.7617,53.6876,53.7469,6800.0
2012-07-10 11:30:00,72.5,72.5,72.39,72.44,35300.0,53.7543,53.7543,53.6728,53.7098,35300.0
2012-07-10 11:40:00,72.44,72.52,72.44,72.5,6100.0,53.7098,53.7692,53.7098,53.7543,6100.0
2012-07-10 11:50:00,72.5,72.5,72.46,72.46,6400.0,53.7543,53.7543,53.7247,53.7247,6400.0
2012-07-10 12:00:00,72.45,72.47,72.41,72.41,10300.0,53.7173,53.7321,53.6876,53.6876,10300.0
2012-07-10 12:10:00,72.41,72.42,72.37,72.4,4600.0,53.6876,53.695,53.6579,53.6802,4600.0
2012-07-10 12:20:00,72.4,72.42,72.39,72.41,13300.0,53.6802,53.695,53.6728,53.6876,13300.0
2012-07-10 12:30:00,72.41,72.42,72.38,72.42,7100.0,53.6876,53.695,53.6654,53.695,7100.0
2012-07-10 12:40:00,72.41,72.43,72.39,72.41,6300.0,53.6876,53.7024,53.6728,53.6876,6300.0
2012-07-10 12:50:00,72.41,72.42,72.39,72.42,6800.0,53.6876,53.695,53.6728,53.695,6800.0
2012-07-10 13:00:00,72.41,72.43,72.41,72.41,8200.0,53.6876,53.7024,53.6876,53.6876,8200.0
2012-07-10 13:10:00,72.42,72.44,72.4,72.42,116400.0,53.695,53.7098,53.6802,53.695,116400.0
2012-07-10 13:20:00,72.43,72.43,72.37,72.43,15100.0,53.7024,53.7024,53.6579,53.7024,15100.0
2012-07-10 13:30:00,72.43,72.43,72.38,72.41,16100.0,53.7024,53.7024,53.6654,53.6876,16100.0
2012-07-10 13:40:00,72.4,72.4,72.28,72.29,9600.0,53.6802,53.6802,53.5912,53.5986,9600.0
2012-07-10 13:50:00,72.29,72.42,72.29,72.41,11200.0,53.5986,53.695,53.5986,53.6876,11200.0
2012-07-10 14:00:00,72.41,72.43,72.38,72.41,18000.0,53.6876,53.7024,53.6654,53.6876,18000.0
2012-07-10 14:10:00,72.41,72.47,72.39,72.39,14900.0,53.6876,53.7321,53.6728,53.6728,14900.0
2012-07-10 14:20:00,72.39,72.41,72.32,72.34,9300.0,53.6728,53.6876,53.6209,53.6357,9300.0
2012-07-10 14:30:00,72.33,72.34,72.24,72.33,11800.0,53.6283,53.6357,53.5616,53.6283,11800.0
2012-07-10 14:40:00,72.33,72.36,72.3,72.3,10200.0,53.6283,53.6505,53.606,53.606,10200.0
2012-07-10 14:50:00,72.3,72.31,72.27,72.28,13200.0,53.606,53.6135,53.5838,53.5912,13200.0
2012-07-10 15:00:00,72.28,72.38,72.28,72.32,21000.0,53.5912,53.6654,53.5912,53.6209,21000.0
2012-07-10 15:10:00,72.32,72.32,72.24,72.26,18500.0,53.6209,53.6209,53.5616,53.5764,18500.0
2012-07-10 15:20:00,72.27,72.32,72.18,72.2,66600.0,53.5838,53.6209,53.5171,53.5319,66600.0
2012-07-10 15:30:00,72.2,72.2,72.1,72.13,46300.0,53.5319,53.5319,53.4578,53.48,46300.0
2012-07-10 15:40:00,72.13,72.18,72.06,72.12,81400.0,53.48,53.5171,53.4281,53.4726,81400.0
2012-07-10 15:50:00,72.13,72.24,72.12,72.23,102300.0,53.48,53.5616,53.4726,53.5541,102300.0
2012-07-11 09:30:00,72.41,72.42,72.07,72.14,27900.0,53.6876,53.695,53.4355,53.4874,27900.0
2012-07-11 09:40:00,72.13,72.17,72.0,72.05,19800.0,53.48,53.5097,53.3836,53.4207,19800.0
2012-07-11 09:50:00,72.07,72.15,72.06,72.1,13400.0,53.4355,53.4948,53.4281,53.4578,13400.0
2012-07-11 10:00:00,72.11,72.16,72.07,72.09,18700.0,53.4652,53.5022,53.4355,53.4503,18700.0
2012-07-11 10:10:00,72.09,72.17,72.09,72.12,11800.0,53.4503,53.5097,53.4503,53.4726,11800.0
2012-07-11 10:20:00,72.12,72.12,72.01,72.09,17400.0,53.4726,53.4726,53.391,53.4503,17400.0
2012-07-11 10:30:00,72.1,72.18,72.1,72.12,16700.0,53.4578,53.5171,53.4578,53.4726,16700.0
2012-07-11 10:40:00,72.12,72.13,71.99,72.13,12400.0,53.4726,53.48,53.3762,53.48,12400.0
2012-07-11 10:50:00,72.12,72.18,72.02,72.17,36200.0,53.4726,53.5171,53.3984,53.5097,36200.0
2012-07-11 11:00:00,72.17,72.19,72.14,72.14,10700.0,53.5097,53.5245,53.4874,53.4874,10700.0
2012-07-11 11:10:00,72.14,72.21,72.12,72.21,27300.0,53.4874,53.5393,53.4726,53.5393,27300.0
2012-07-11 11:20:00,72.21,72.33,72.21,72.3,24800.0,53.5393,53.6283,53.5393,53.606,24800.0
2012-07-11 11:30:00,72.31,72.36,72.28,72.28,7700.0,53.6135,53.6505,53.5912,53.5912,7700.0
2012-07-11 11:40:00,72.28,72.3,72.24,72.24,7200.0,53.5912,53.606,53.5616,53.5616,7200.0
2012-07-11 11:50:00,72.24,72.27,72.02,72.05,56300.0,53.5616,53.5838,53.3984,53.4207,56300.0
2012-07-11 12:00:00,72.05,72.12,71.99,71.99,43000.0,53.4207,53.4726,53.3762,53.3762,43000.0
2012-07-11 12:10:00,71.99,72.04,71.93,71.97,12500.0,53.3762,53.4133,53.3317,53.3614,12500.0
2012-07-11 12:20:00,71.94,71.97,71.93,71.94,12000.0,53.3391,53.3614,53.3317,53.3391,12000.0
2012-07-11 12:30:00,71.94,71.98,71.93,71.96,12000.0,53.3391,53.3688,53.3317,53.354,12000.0
2012-07-11 12:40:00,71.96,72.04,71.96,72.0,11800.0,53.354,53.4133,53.354,53.3836,11800.0
2012-07-11 12:50:00,72.01,72.01,71.92,72.0,12400.0,53.391,53.391,53.3243,53.3836,12400.0
2012-07-11 13:00:00,72.01,72.03,71.95,71.98,9500.0,53.391,53.4059,53.3465,53.3688,9500.0
2012-07-11 13:10:00,71.97,72.0,71.91,71.92,10700.0,53.3614,53.3836,53.3169,53.3243,10700.0
2012-07-11 13:20:00,71.91,71.97,71.91,71.95,17100.0,53.3169,53.3614,53.3169,53.3465,17100.0
2012-07-11 13:30:00,71.96,71.98,71.92,71.97,16600.0,53.354,53.3688,53.3243,53.3614,16600.0
2012-07-11 13:40:00,71.96,71.99,71.94,71.98,14200.0,53.354,53.3762,53.3391,53.3688,14200.0
2012-07-11 13:50:00,71.99,72.02,71.97,71.99,19400.0,53.3762,53.3984,53.3614,53.3762,19400.0
2012-07-11 14:00:00,72.0,72.02,71.79,71.81,21700.0,53.3836,53.3984,53.2279,53.2427,21700.0
2012-07-11 14:10:00,71.81,71.84,71.76,71.79,16600.0,53.2427,53.265,53.2057,53.2279,16600.0
2012-07-11 14:20:00,71.78,71.83,71.69,71.69,21100.0,53.2205,53.2576,53.1538,53.1538,21100.0
2012-07-11 14:30:00,71.69,71.71,71.65,71.69,20100.0,53.1538,53.1686,53.1241,53.1538,20100.0
2012-07-11 14:40:00,71.69,71.73,71.67,71.71,13500.0,53.1538,53.1834,53.1389,53.1686,13500.0
2012-07-11 14:50:00,71.71,71.74,71.69,71.7,16600.0,53.1686,53.1908,53.1538,53.1612,16600.0
2012-07-11 15:00:00,71.7,71.85,71.69,71.84,72100.0,53.1612,53.2724,53.1538,53.265,72100.0
2012-07-11 15:10:00,71.85,71.87,71.8,71.85,15200.0,53.2724,53.2872,53.2353,53.2724,15200.0
2012-07-11 15:20:00,71.86,71.88,71.77,71.86,14600.0,53.2798,53.2946,53.2131,53.2798,14600.0
2012-07-11 15:30:00,71.86,71.9,71.8,71.88,22900.0,53.2798,53.3095,53.2353,53.2946,22900.0
2012-07-11 15:40:00,71.89,72.07,71.89,72.05,32500.0,53.3021,53.4355,53.3021,53.4207,32500.0
2012-07-11 15:50:00,72.06,72.07,71.95,71.95,69000.0,53.4281,53.4355,53.3465,53.3465,69000.0
2012-07-12 09:30:00,71.77,72.02,71.53,71.56,24000.0,53.2131,53.3984,53.0351,53.0574,24000.0
2012-07-12 09:40:00,71.54,71.61,71.46,71.53,17500.0,53.0426,53.0945,52.9832,53.0351,17500.0
2012-07-12 09:50:00,71.53,71.56,71.43,71.54,14700.0,53.0351,53.0574,52.961,53.0426,14700.0
2012-07-12 10:00:00,71.51,71.51,71.35,71.36,13500.0,53.0203,53.0203,52.9017,52.9091,13500.0
2012-07-12 10:10:00,71.35,71.51,71.35,71.48,35400.0,52.9017,53.0203,52.9017,52.9981,35400.0
2012-07-12 10:20:00,71.49,71.51,71.44,71.44,22100.0,53.0055,53.0203,52.9684,52.9684,22100.0
2012-07-12 10:30:00,71.44,71.5,71.37,71.37,26100.0,52.9684,53.0129,52.9165,52.9165,26100.0
2012-07-12 10:40:00,71.37,71.42,71.32,71.33,16400.0,52.9165,52.9536,52.8794,52.8869,16400.0
2012-07-12 10:50:00,71.33,71.45,71.28,71.45,12800.0,52.8869,52.9758,52.8498,52.9758,12800.0
2012-07-12 11:00:00,71.45,71.52,71.44,71.51,24800.0,52.9758,53.0277,52.9684,53.0203,24800.0
2012-07-12 11:10:00,71.5,71.64,71.5,71.63,29000.0,53.0129,53.1167,53.0129,53.1093,29000.0
2012-07-12 11:20:00,71.63,71.65,71.56,71.56,14800.0,53.1093,53.1241,53.0574,53.0574,14800.0
2012-07-12 11:30:00,71.56,71.6,71.52,71.53,9100.0,53.0574,53.087,53.0277,53.0351,9100.0
2012-07-12 11:40:00,71.53,71.57,71.52,71.53,17000.0,53.0351,53.0648,53.0277,53.0351,17000.0
2012-07-12 11:50:00,71.53,71.56,71.47,71.5,34000.0,53.0351,53.0574,52.9907,53.0129,34000.0
2012-07-12 12:00:00,71.51,71.52,71.44,71.45,19200.0,53.0203,53.0277,52.9684,52.9758,19200.0
2012-07-12 12:10:00,71.44,71.51,71.44,71.48,6300.0,52.9684,53.0203,52.9684,52.9981,6300.0
2012-07-12 12:20:00,71.47,71.5,71.4,71.42,9800.0,52.9907,53.0129,52.9388,52.9536,9800.0
2012-07-12 12:30:00,71.43,71.46,71.4,71.41,49600.0,52.961,52.9832,52.9388,52.9462,49600.0
2012-07-12 12:40:00,71.41,71.5,71.4,71.5,15400.0,52.9462,53.0129,52.9388,53.0129,15400.0
2012-07-12 12:50:00,71.5,71.54,71.48,71.5,17900.0,53.0129,53.0426,52.9981,53.0129,17900.0
2012-07-12 13:00:00,71.51,71.57,71.47,71.53,15300.0,53.0203,53.0648,52.9907,53.0351,15300.0
2012-07-12 13:10:00,71.55,71.62,71.55,71.6,8600.0,53.05,53.1019,53.05,53.087,8600.0
2012-07-12 13:20:00,71.59,71.7,71.57,71.6,19100.0,53.0796,53.1612,53.0648,53.087,19100.0
2012-07-12 13:30:00,71.59,71.76,71.59,71.75,18200.0,53.0796,53.2057,53.0796,53.1983,18200.0
2012-07-12 13:40:00,71.75,71.84,71.7,71.81,22100.0,53.1983,53.265,53.1612,53.2427,22100.0
2012-07-12 13:50:00,71.81,71.82,71.67,71.67,14200.0,53.2427,53.2502,53.1389,53.1389,14200.0
2012-07-12 14:00:00,71.67,71.78,71.65,71.71,13200.0,53.1389,53.2205,53.1241,53.1686,13200.0
2012-07-12 14:10:00,71.72,71.75,71.62,71.64,13000.0,53.176,53.1983,53.1019,53.1167,13000.0
2012-07-12 14:20:00,71.65,71.79,71.64,71.76,13600.0,53.1241,53.2279,53.1167,53.2057,13600.0
2012-07-12 14:30:00,71.78,71.87,71.78,71.84,14500.0,53.2205,53.2872,53.2205,53.265,14500.0
2012-07-12 14:40:00,71.85,71.94,71.85,71.94,24700.0,53.2724,53.3391,53.2724,53.3391,24700.0
2012-07-12 14:50:00,71.94,72.06,71.94,72.06,24600.0,53.3391,53.4281,53.3391,53.4281,24600.0
2012-07-12 15:00:00,72.06,72.14,72.04,72.12,39700.0,53.4281,53.4874,53.4133,53.4726,39700.0
2012-07-12 15:10:00,72.12,72.18,72.09,72.11,37800.0,53.4726,53.5171,53.4503,53.4652,37800.0
2012-07-12 15:20:00,72.11,72.19,72.08,72.14,35100.0,53.4652,53.5245,53.4429,53.4874,35100.0
2012-07-12 15:30:00,72.14,72.2,72.11,72.12,37100.0,53.4874,53.5319,53.4652,53.4726,37100.0
2012-07-12 15:40:00,72.1,72.2,72.03,72.09,59600.0,53.4578,53.5319,53.4059,53.4503,59600.0
2012-07-12 15:50:00,72.08,72.08,71.92,71.98,88400.0,53.4429,53.4429,53.3243,53.3688,88400.0
2012-07-13 09:30:00,71.97,72.32,71.9,72.04,37900.0,53.3614,53.6209,53.3095,53.4133,37900.0
2012-07-13 09:40:00,72.01,72.23,72.01,72.2,7100.0,53.391,53.5541,53.391,53.5319,7100.0
2012-07-13 09:50:00,72.23,72.26,72.09,72.11,22800.0,53.5541,53.5764,53.4503,53.4652,22800.0
2012-07-13 10:00:00,72.13,72.42,72.13,72.33,20100.0,53.48,53.695,53.48,53.6283,20100.0
2012-07-13 10:10:00,72.36,72.46,72.36,72.4,12800.0,53.6505,53.7247,53.6505,53.6802,12800.0
2012-07-13 10:20:00,72.4,72.42,72.36,72.41,5400.0,53.6802,53.695,53.6505,53.6876,5400.0
2012-07-13 10:30:00,72.41,72.42,72.27,72.29,60900.0,53.6876,53.695,53.5838,53.5986,60900.0
2012-07-13 10:40:00,72.29,72.3,72.22,72.25,6100.0,53.5986,53.606,53.5467,53.569,6100.0
2012-07-13 10:50:00,72.27,72.33,72.24,72.33,7100.0,53.5838,53.6283,53.5616,53.6283,7100.0
2012-07-13 11:00:00,72.32,72.36,72.28,72.36,7700.0,53.6209,53.6505,53.5912,53.6505,7700.0
2012-07-13 11:10:00,72.36,72.41,72.35,72.41,10000.0,53.6505,53.6876,53.6431,53.6876,10000.0
2012-07-13 11:20:00,72.4,72.41,72.31,72.31,8300.0,53.6802,53.6876,53.6135,53.6135,8300.0
2012-07-13 11:30:00,72.32,72.42,72.32,72.35,8800.0,53.6209,53.695,53.6209,53.6431,8800.0
2012-07-13 11:40:00,72.35,72.4,72.34,72.37,8800.0,53.6431,53.6802,53.6357,53.6579,8800.0
2012-07-13 11:50:00,72.34,72.4,72.34,72.36,16300.0,53.6357,53.6802,53.6357,53.6505,16300.0
2012-07-13 12:00:00,72.37,72.41,72.36,72.4,12400.0,53.6579,53.6876,53.6505,53.6802,12400.0
2012-07-13 12:10:00,72.41,72.43,72.38,72.39,14400.0,53.6876,53.7024,53.6654,53.6728,14400.0
2012-07-13 12:20:00,72.38,72.4,72.36,72.37,11400.0,53.6654,53.6802,53.6505,53.6579,11400.0
2012-07-13 12:30:00,72.37,72.4,72.34,72.36,13000.0,53.6579,53.6802,53.6357,53.6505,13000.0
2012-07-13 12:40:00,72.37,72.39,72.36,72.38,5500.0,53.6579,53.6728,53.6505,53.6654,5500.0
2012-07-13 12:50:00,72.38,72.42,72.36,72.42,10900.0,53.6654,53.695,53.6505,53.695,10900.0
2012-07-13 13:00:00,72.42,72.42,72.36,72.36,5500.0,53.695,53.695,53.6505,53.6505,5500.0
2012-07-13 13:10:00,72.37,72.38,72.3,72.33,8300.0,53.6579,53.6654,53.606,53.6283,8300.0
2012-07-13 13:20:00,72.33,72.36,72.26,72.27,6700.0,53.6283,53.6505,53.5764,53.5838,6700.0
2012-07-13 13:30:00,72.26,72.28,72.22,72.25,9000.0,53.5764,53.5912,53.5467,53.569,9000.0
2012-07-13 13:40:00,72.26,72.35,72.25,72.34,12000.0,53.5764,53.6431,53.569,53.6357,12000.0
2012-07-13 13:50:00,72.35,72.4,72.35,72.36,10700.0,53.6431,53.6802,53.6431,53.6505,10700.0
2012-07-13 14:00:00,72.36,72.41,72.35,72.41,21000.0,53.6505,53.6876,53.6431,53.6876,21000.0
2012-07-13 14:10:00,72.41,72.44,72.38,72.44,13900.0,53.6876,53.7098,53.6654,53.7098,13900.0
2012-07-13 14:20:00,72.44,72.46,72.39,72.45,15200.0,53.7098,53.7247,53.6728,53.7173,15200.0
2012-07-13 14:30:00,72.45,72.46,72.39,72.4,20000.0,53.7173,53.7247,53.6728,53.6802,20000.0
2012-07-13 14:40:00,72.4,72.42,72.39,72.4,17000.0,53.6802,53.695,53.6728,53.6802,17000.0
2012-07-13 14:50:00,72.4,72.44,72.39,72.43,19400.0,53.6802,53.7098,53.6728,53.7024,19400.0
2012-07-13 15:00:00,72.44,72.49,72.43,72.47,19600.0,53.7098,53.7469,53.7024,53.7321,19600.0
2012-07-13 15:10:00,72.47,72.5,72.42,72.43,15600.0,53.7321,53.7543,53.695,53.7024,15600.0
2012-07-13 15:20:00,72.43,72.44,72.37,72.39,15600.0,53.7024,53.7098,53.6579,53.6728,15600.0
2012-07-13 15:30:00,72.39,72.45,72.39,72.42,22400.0,53.6728,53.7173,53.6728,53.695,22400.0
2012-07-13 15:40:00,72.41,72.51,72.41,72.47,37900.0,53.6876,53.7617,53.6876,53.7321,37900.0
2012-07-13 15:50:00,72.47,72.55,72.44,72.51,92900.0,53.7321,53.7914,53.7098,53.7617,92900.0
2012-07-16 09:30:00,72.31,72.6,72.22,72.27,15200.0,53.6135,53.8285,53.5467,53.5838,15200.0
2012-07-16 09:40:00,72.26,72.43,72.26,72.42,6300.0,53.5764,53.7024,53.5764,53.695,6300.0
2012-07-16 09:50:00,72.43,72.46,72.37,72.4,9600.0,53.7024,53.7247,53.6579,53.6802,9600.0
2012-07-16 10:00:00,72.38,72.46,72.33,72.4,12500.0,53.6654,53.7247,53.6283,53.6802,12500.0
2012-07-16 10:10:00,72.4,72.52,72.38,72.48,9300.0,53.6802,53.7692,53.6654,53.7395,9300.0
2012-07-16 10:20:00,72.49,72.55,72.43,72.55,11300.0,53.7469,53.7914,53.7024,53.7914,11300.0
2012-07-16 10:30:00,72.55,72.59,72.45,72.58,11900.0,53.7914,53.8211,53.7173,53.8137,11900.0
2012-07-16 10:40:00,72.57,72.57,72.43,72.5,10700.0,53.8062,53.8062,53.7024,53.7543,10700.0
2012-07-16 10:50:00,72.51,72.53,72.4,72.43,34700.0,53.7617,53.7766,53.6802,53.7024,34700.0
2012-07-16 11:00:00,72.43,72.48,72.4,72.48,12000.0,53.7024,53.7395,53.6802,53.7395,12000.0
2012-07-16 11:10:00,72.48,72.68,72.48,72.64,23100.0,53.7395,53.8878,53.7395,53.8581,23100.0
2012-07-16 11:20:00,72.64,72.64,72.42,72.43,13300.0,53.8581,53.8581,53.695,53.7024,13300.0
2012-07-16 11:30:00,72.41,72.43,72.36,72.41,9700.0,53.6876,53.7024,53.6505,53.6876,9700.0
2012-07-16 11:40:00,72.41,72.41,72.31,72.34,7600.0,53.6876,53.6876,53.6135,53.6357,7600.0
2012-07-16 11:50:00,72.33,72.35,72.27,72.28,15500.0,53.6283,53.6431,53.5838,53.5912,15500.0
2012-07-16 12:00:00,72.28,72.35,72.27,72.35,6600.0,53.5912,53.6431,53.5838,53.6431,6600.0
2012-07-16 12:10:00,72.37,72.38,72.25,72.25,9300.0,53.6579,53.6654,53.569,53.569,9300.0
2012-07-16 12:20:00,72.25,72.25,72.2,72.22,7600.0,53.569,53.569,53.5319,53.5467,7600.0
2012-07-16 12:30:00,72.21,72.23,72.16,72.16,9000.0,53.5393,53.5541,53.5022,53.5022,9000.0
2012-07-16 12:40:00,72.17,72.17,72.12,72.14,10800.0,53.5097,53.5097,53.4726,53.4874,10800.0
2012-07-16 12:50:00,72.13,72.15,72.1,72.11,11400.0,53.48,53.4948,53.4578,53.4652,11400.0
2012-07-16 13:00:00,72.11,72.14,71.98,71.99,19000.0,53.4652,53.4874,53.3688,53.3762,19000.0
2012-07-16 13:10:00,71.98,71.98,71.87,71.91,13700.0,53.3688,53.3688,53.2872,53.3169,13700.0
2012-07-16 13:20:00,71.93,71.94,71.89,71.89,8000.0,53.3317,53.3391,53.3021,53.3021,8000.0
2012-07-16 13:30:00,71.88,71.9,71.84,71.84,6000.0,53.2946,53.3095,53.265,53.265,6000.0
2012-07-16 13:40:00,71.83,71.87,71.78,71.86,16000.0,53.2576,53.2872,53.2205,53.2798,16000.0
2012-07-16 13:50:00,71.86,71.86,71.77,71.78,11900.0,53.2798,53.2798,53.2131,53.2205,11900.0
2012-07-16 14:00:00,71.78,71.86,71.78,71.86,13500.0,53.2205,53.2798,53.2205,53.2798,13500.0
2012-07-16 14:10:00,71.86,71.94,71.8,71.93,12000.0,53.2798,53.3391,53.2353,53.3317,12000.0
2012-07-16 14:20:00,71.93,71.94,71.89,71.9,8700.0,53.3317,53.3391,53.3021,53.3095,8700.0
2012-07-16 14:30:00,71.9,71.94,71.88,71.9,10700.0,53.3095,53.3391,53.2946,53.3095,10700.0
2012-07-16 14:40:00,71.91,71.97,71.91,71.96,10100.0,53.3169,53.3614,53.3169,53.354,10100.0
2012-07-16 14:50:00,71.97,71.99,71.96,71.98,10600.0,53.3614,53.3762,53.354,53.3688,10600.0
2012-07-16 15:00:00,71.98,71.99,71.92,71.98,11500.0,53.3688,53.3762,53.3243,53.3688,11500.0
2012-07-16 15:10:00,71.98,72.03,71.98,71.98,11900.0,53.3688,53.4059,53.3688,53.3688,11900.0
2012-07-16 15:20:00,71.99,71.99,71.89,71.89,15300.0,53.3762,53.3762,53.3021,53.3021,15300.0
2012-07-16 15:30:00,71.9,71.9,71.83,71.84,37100.0,53.3095,53.3095,53.2576,53.265,37100.0
2012-07-16 15:40:00,71.84,71.84,71.76,71.79,42200.0,53.265,53.265,53.2057,53.2279,42200.0
2012-07-16 15:50:00,71.79,71.82,71.74,71.8,58300.0,53.2279,53.2502,53.1908,53.2353,58300.0
2012-07-17 09:30:00,71.85,72.09,71.81,72.05,21800.0,53.2724,53.4503,53.2427,53.4207,21800.0
2012-07-17 09:40:00,72.05,72.08,71.95,71.96,15300.0,53.4207,53.4429,53.3465,53.354,15300.0
2012-07-17 09:50:00,71.94,72.0,71.91,71.95,15400.0,53.3391,53.3836,53.3169,53.3465,15400.0
2012-07-17 10:00:00,71.9,71.93,71.78,71.81,16200.0,53.3095,53.3317,53.2205,53.2427,16200.0
2012-07-17 10:10:00,71.8,71.86,71.76,71.79,11600.0,53.2353,53.2798,53.2057,53.2279,11600.0
2012-07-17 10:20:00,71.79,71.79,71.68,71.7,13200.0,53.2279,53.2279,53.1464,53.1612,13200.0
2012-07-17 10:30:00,71.68,71.72,71.62,71.62,10100.0,53.1464,53.176,53.1019,53.1019,10100.0
2012-07-17 10:40:00,71.63,71.66,71.57,71.6,11400.0,53.1093,53.1315,53.0648,53.087,11400.0
2012-07-17 10:50:00,71.6,71.68,71.57,71.65,10700.0,53.087,53.1464,53.0648,53.1241,10700.0
2012-07-17 11:00:00,71.65,71.75,71.65,71.7,7300.0,53.1241,53.1983,53.1241,53.1612,7300.0
2012-07-17 11:10:00,71.72,71.75,71.69,71.71,12900.0,53.176,53.1983,53.1538,53.1686,12900.0
2012-07-17 11:20:00,71.72,71.76,71.63,71.69,12300.0,53.176,53.2057,53.1093,53.1538,12300.0
2012-07-17 11:30:00,71.71,71.74,71.67,71.7,15400.0,53.1686,53.1908,53.1389,53.1612,15400.0
2012-07-17 11:40:00,71.71,71.71,71.63,71.68,8500.0,53.1686,53.1686,53.1093,53.1464,8500.0
2012-07-17 11:50:00,71.68,71.78,71.67,71.75,14200.0,53.1464,53.2205,53.1389,53.1983,14200.0
2012-07-17 12:00:00,71.76,71.79,71.68,71.69,18700.0,53.2057,53.2279,53.1464,53.1538,18700.0
2012-07-17 12:10:00,71.7,71.71,71.69,71.7,5500.0,53.1612,53.1686,53.1538,53.1612,5500.0
2012-07-17 12:20:00,71.7,71.78,71.68,71.71,10800.0,53.1612,53.2205,53.1464,53.1686,10800.0
2012-07-17 12:30:00,71.73,71.75,71.7,71.72,8100.0,53.1834,53.1983,53.1612,53.176,8100.0
2012-07-17 12:40:00,71.72,71.72,71.68,71.71,5900.0,53.176,53.176,53.1464,53.1686,5900.0
2012-07-17 12:50:00,71.72,71.75,71.66,71.68,14200.0,53.176,53.1983,53.1315,53.1464,14200.0
2012-07-17 13:00:00,71.69,71.71,71.65,71.66,7100.0,53.1538,53.1686,53.1241,53.1315,7100.0
2012-07-17 13:10:00,71.67,71.68,71.63,71.64,9000.0,53.1389,53.1464,53.1093,53.1167,9000.0
2012-07-17 13:20:00,71.63,71.74,71.6,71.71,9400.0,53.1093,53.1908,53.087,53.1686,9400.0
2012-07-17 13:30:00,71.72,71.75,71.69,71.7,12400.0,53.176,53.1983,53.1538,53.1612,12400.0
2012-07-17 13:40:00,71.7,71.71,71.62,71.62,14300.0,53.1612,53.1686,53.1019,53.1019,14300.0
2012-07-17 13:50:00,71.62,71.63,71.54,71.55,10500.0,53.1019,53.1093,53.0426,53.05,10500.0
2012-07-17 14:00:00,71.56,71.58,71.55,71.57,12400.0,53.0574,53.0722,53.05,53.0648,12400.0
2012-07-17 14:10:00,71.59,71.63,71.58,71.62,12200.0,53.0796,53.1093,53.0722,53.1019,12200.0
2012-07-17 14:20:00,71.63,71.68,71.63,71.67,11500.0,53.1093,53.1464,53.1093,53.1389,11500.0
2012-07-17 14:30:00,71.68,71.71,71.66,71.66,8900.0,53.1464,53.1686,53.1315,53.1315,8900.0
2012-07-17 14:40:00,71.66,71.68,71.65,71.67,10900.0,53.1315,53.1464,53.1241,53.1389,10900.0
2012-07-17 14:50:00,71.66,71.68,71.56,71.56,19700.0,53.1315,53.1464,53.0574,53.0574,19700.0
2012-07-17 15:00:00,71.57,71.64,71.57,71.61,26700.0,53.0648,53.1167,53.0648,53.0945,26700.0
2012-07-17 15:10:00,71.6,71.61,71.54,71.57,50400.0,53.087,53.0945,53.0426,53.0648,50400.0
2012-07-17 15:20:00,71.58,71.59,71.51,71.52,29700.0,53.0722,53.0796,53.0203,53.0277,29700.0
2012-07-17 15:30:00,71.53,71.57,71.49,71.5,31300.0,53.0351,53.0648,53.0055,53.0129,31300.0
2012-07-17 15:40:00,71.5,71.62,71.5,71.61,49300.0,53.0129,53.1019,53.0129,53.0945,49300.0
2012-07-17 15:50:00,71.61,71.65,71.56,71.59,54800.0,53.0945,53.1241,53.0574,53.0796,54800.0
2012-07-18 09:30:00,71.5,71.74,71.5,71.7,13100.0,53.0129,53.1908,53.0129,53.1612,13100.0
2012-07-18 09:40:00,71.7,71.83,71.63,71.83,15000.0,53.1612,53.2576,53.1093,53.2576,15000.0
2012-07-18 09:50:00,71.83,71.86,71.78,71.8,8100.0,53.2576,53.2798,53.2205,53.2353,8100.0
2012-07-18 10:00:00,71.8,71.84,71.7,71.73,15700.0,53.2353,53.265,53.1612,53.1834,15700.0
2012-07-18 10:10:00,71.7,71.75,71.55,71.58,12100.0,53.1612,53.1983,53.05,53.0722,12100.0
2012-07-18 10:20:00,71.55,71.64,71.5,71.61,14800.0,53.05,53.1167,53.0129,53.0945,14800.0
2012-07-18 10:30:00,71.63,71.71,71.57,71.68,11300.0,53.1093,53.1686,53.0648,53.1464,11300.0
2012-07-18 10:40:00,71.69,71.75,71.68,71.74,6100.0,53.1538,53.1983,53.1464,53.1908,6100.0
2012-07-18 10:50:00,71.73,71.73,71.63,71.65,7200.0,53.1834,53.1834,53.1093,53.1241,7200.0
2012-07-18 11:00:00,71.64,71.64,71.5,71.51,9400.0,53.1167,53.1167,53.0129,53.0203,9400.0
2012-07-18 11:10:00,71.51,71.51,71.49,71.5,18300.0,53.0203,53.0203,53.0055,53.0129,18300.0
2012-07-18 11:20:00,71.51,71.53,71.5,71.51,18900.0,53.0203,53.0351,53.0129,53.0203,18900.0
2012-07-18 11:30:00,71.51,71.63,71.51,71.55,21800.0,53.0203,53.1093,53.0203,53.05,21800.0
2012-07-18 11:40:00,71.54,71.56,71.52,71.54,7400.0,53.0426,53.0574,53.0277,53.0426,7400.0
2012-07-18 11:50:00,71.54,71.57,71.5,71.5,9400.0,53.0426,53.0648,53.0129,53.0129,9400.0
2012-07-18 12:00:00,71.5,71.62,71.5,71.6,11600.0,53.0129,53.1019,53.0129,53.087,11600.0
2012-07-18 12:10:00,71.61,71.63,71.53,71.55,9800.0,53.0945,53.1093,53.0351,53.05,9800.0
2012-07-18 12:20:00,71.55,71.56,71.5,71.56,13700.0,53.05,53.0574,53.0129,53.0574,13700.0
2012-07-18 12:30:00,71.56,71.69,71.56,71.69,17100.0,53.0574,53.1538,53.0574,53.1538,17100.0
2012-07-18 12:40:00,71.69,71.76,71.69,71.69,10800.0,53.1538,53.2057,53.1538,53.1538,10800.0
2012-07-18 12:50:00,71.7,71.8,71.69,71.74,39900.0,53.1612,53.2353,53.1538,53.1908,39900.0
2012-07-18 13:00:00,71.74,71.74,71.68,71.7,20400.0,53.1908,53.1908,53.1464,53.1612,20400.0
2012-07-18 13:10:00,71.7,71.7,71.6,71.61,11400.0,53.1612,53.1612,53.087,53.0945,11400.0
2012-07-18 13:20:00,71.61,71.68,71.61,71.68,9400.0,53.0945,53.1464,53.0945,53.1464,9400.0
2012-07-18 13:30:00,71.68,71.72,71.66,71.68,15500.0,53.1464,53.176,53.1315,53.1464,15500.0
2012-07-18 13:40:00,71.67,71.73,71.65,71.73,6600.0,53.1389,53.1834,53.1241,53.1834,6600.0
2012-07-18 13:50:00,71.72,71.72,71.62,71.68,7500.0,53.176,53.176,53.1019,53.1464,7500.0
2012-07-18 14:00:00,71.67,71.76,71.62,71.62,17200.0,53.1389,53.2057,53.1019,53.1019,17200.0
2012-07-18 14:10:00,71.61,71.63,71.58,71.61,10800.0,53.0945,53.1093,53.0722,53.0945,10800.0
2012-07-18 14:20:00,71.61,71.65,71.58,71.61,11300.0,53.0945,53.1241,53.0722,53.0945,11300.0
2012-07-18 14:30:00,71.61,71.62,71.57,71.58,7800.0,53.0945,53.1019,53.0648,53.0722,7800.0
2012-07-18 14:40:00,71.6,71.6,71.51,71.59,10700.0,53.087,53.087,53.0203,53.0796,10700.0
2012-07-18 14:50:00,71.61,71.61,71.52,71.56,14000.0,53.0945,53.0945,53.0277,53.0574,14000.0
2012-07-18 15:00:00,71.56,71.63,71.56,71.62,24200.0,53.0574,53.1093,53.0574,53.1019,24200.0
2012-07-18 15:10:00,71.6,71.69,71.58,71.68,17600.0,53.087,53.1538,53.0722,53.1464,17600.0
2012-07-18 15:20:00,71.68,71.73,71.63,71.65,33000.0,53.1464,53.1834,53.1093,53.1241,33000.0
2012-07-18 15:30:00,71.65,71.71,71.63,71.7,36900.0,53.1241,53.1686,53.1093,53.1612,36900.0
2012-07-18 15:40:00,71.7,71.71,71.6,71.66,29400.0,53.1612,53.1686,53.087,53.1315,29400.0
2012-07-18 15:50:00,71.67,71.77,71.62,71.77,60200.0,53.1389,53.2131,53.1019,53.2131,60200.0
2012-07-19 09:30:00,71.73,71.92,71.5,71.54,33000.0,53.1834,53.3243,53.0129,53.0426,33000.0
2012-07-19 09:40:00,71.56,71.71,71.53,71.7,19300.0,53.0574,53.1686,53.0351,53.1612,19300.0
2012-07-19 09:50:00,71.67,71.78,71.55,71.61,23400.0,53.1389,53.2205,53.05,53.0945,23400.0
2012-07-19 10:00:00,71.59,71.62,71.5,71.51,16600.0,53.0796,53.1019,53.0129,53.0203,16600.0
2012-07-19 10:10:00,71.5,71.57,71.5,71.54,26200.0,53.0129,53.0648,53.0129,53.0426,26200.0
2012-07-19 10:20:00,71.53,71.54,71.46,71.52,28200.0,53.0351,53.0426,52.9832,53.0277,28200.0
2012-07-19 10:30:00,71.52,71.57,71.5,71.5,26600.0,53.0277,53.0648,53.0129,53.0129,26600.0
2012-07-19 10:40:00,71.5,71.56,71.45,71.55,20800.0,53.0129,53.0574,52.9758,53.05,20800.0
2012-07-19 10:50:00,71.55,71.56,71.36,71.36,13400.0,53.05,53.0574,52.9091,52.9091,13400.0
2012-07-19 11:00:00,71.38,71.52,71.37,71.47,14600.0,52.9239,53.0277,52.9165,52.9907,14600.0
2012-07-19 11:10:00,71.49,71.6,71.37,71.56,35000.0,53.0055,53.087,52.9165,53.0574,35000.0
2012-07-19 11:20:00,71.56,71.62,71.51,71.62,10600.0,53.0574,53.1019,53.0203,53.1019,10600.0
2012-07-19 11:30:00,71.61,71.76,71.61,71.75,13100.0,53.0945,53.2057,53.0945,53.1983,13100.0
2012-07-19 11:40:00,71.75,71.76,71.67,71.67,18400.0,53.1983,53.2057,53.1389,53.1389,18400.0
2012-07-19 11:50:00,71.67,71.76,71.66,71.75,11600.0,53.1389,53.2057,53.1315,53.1983,11600.0
2012-07-19 12:00:00,71.75,71.78,71.74,71.74,7100.0,53.1983,53.2205,53.1908,53.1908,7100.0
2012-07-19 12:10:00,71.74,71.75,71.69,71.71,27600.0,53.1908,53.1983,53.1538,53.1686,27600.0
2012-07-19 12:20:00,71.71,71.76,71.67,71.7,27100.0,53.1686,53.2057,53.1389,53.1612,27100.0
2012-07-19 12:30:00,71.74,71.74,71.64,71.66,9200.0,53.1908,53.1908,53.1167,53.1315,9200.0
2012-07-19 12:40:00,71.66,71.67,71.58,71.6,9900.0,53.1315,53.1389,53.0722,53.087,9900.0
2012-07-19 12:50:00,71.58,71.61,71.53,71.55,8900.0,53.0722,53.0945,53.0351,53.05,8900.0
2012-07-19 13:00:00,71.55,71.59,71.55,71.57,8100.0,53.05,53.0796,53.05,53.0648,8100.0
2012-07-19 13:10:00,71.56,71.56,71.51,71.51,8600.0,53.0574,53.0574,53.0203,53.0203,8600.0
2012-07-19 13:20:00,71.51,71.51,71.43,71.44,11300.0,53.0203,53.0203,52.961,52.9684,11300.0
2012-07-19 13:30:00,71.43,71.45,71.38,71.38,19200.0,52.961,52.9758,52.9239,52.9239,19200.0
2012-07-19 13:40:00,71.38,71.4,71.29,71.35,17100.0,52.9239,52.9388,52.8572,52.9017,17100.0
2012-07-19 13:50:00,71.35,71.38,71.3,71.37,10300.0,52.9017,52.9239,52.8646,52.9165,10300.0
2012-07-19 14:00:00,71.37,71.42,71.34,71.42,10800.0,52.9165,52.9536,52.8943,52.9536,10800.0
2012-07-19 14:10:00,71.43,71.48,71.38,71.38,27600.0,52.961,52.9981,52.9239,52.9239,27600.0
2012-07-19 14:20:00,71.37,71.47,71.37,71.47,13300.0,52.9165,52.9907,52.9165,52.9907,13300.0
2012-07-19 14:30:00,71.48,71.56,71.43,71.53,14500.0,52.9981,53.0574,52.961,53.0351,14500.0
2012-07-19 14:40:00,71.53,71.54,71.42,71.42,11500.0,53.0351,53.0426,52.9536,52.9536,11500.0
2012-07-19 14:50:00,71.44,71.46,71.39,71.39,16200.0,52.9684,52.9832,52.9313,52.9313,16200.0
2012-07-19 15:00:00,71.4,71.5,71.4,71.5,20700.0,52.9388,53.0129,52.9388,53.0129,20700.0
2012-07-19 15:10:00,71.49,71.6,71.49,71.56,12700.0,53.0055,53.087,53.0055,53.0574,12700.0
2012-07-19 15:20:00,71.56,71.63,71.48,71.54,42600.0,53.0574,53.1093,52.9981,53.0426,42600.0
2012-07-19 15:30:00,71.54,71.63,71.53,71.62,20500.0,53.0426,53.1093,53.0351,53.1019,20500.0
2012-07-19 15:40:00,71.62,71.69,71.59,71.65,36700.0,53.1019,53.1538,53.0796,53.1241,36700.0
2012-07-19 15:50:00,71.66,71.66,71.56,71.59,56300.0,53.1315,53.1315,53.0574,53.0796,56300.0
2012-07-20 09:30:00,71.18,71.45,71.12,71.25,88400.0,52.7756,52.9758,52.7311,52.8275,88400.0
2012-07-20 09:40:00,71.25,71.25,71.04,71.19,9700.0,52.8275,52.8275,52.6718,52.7831,9700.0
2012-07-20 09:50:00,71.24,71.34,71.15,71.25,27200.0,52.8201,52.8943,52.7534,52.8275,27200.0
2012-07-20 10:00:00,71.25,71.25,71.1,71.15,17900.0,52.8275,52.8275,52.7163,52.7534,17900.0
2012-07-20 10:10:00,71.12,71.19,70.89,70.92,27000.0,52.7311,52.7831,52.5606,52.5829,27000.0
2012-07-20 10:20:00,70.92,70.96,70.73,70.73,36800.0,52.5829,52.6125,52.442,52.442,36800.0
2012-07-20 10:30:00,70.74,70.86,70.69,70.83,17200.0,52.4494,52.5384,52.4123,52.5161,17200.0
2012-07-20 10:40:00,70.86,70.91,70.83,70.88,13800.0,52.5384,52.5754,52.5161,52.5532,13800.0
2012-07-20 10:50:00,70.88,70.97,70.88,70.95,12100.0,52.5532,52.6199,52.5532,52.6051,12100.0
2012-07-20 11:00:00,70.95,71.01,70.94,70.95,12600.0,52.6051,52.6496,52.5977,52.6051,12600.0
2012-07-20 11:10:00,70.96,70.98,70.91,70.93,11800.0,52.6125,52.6273,52.5754,52.5903,11800.0
2012-07-20 11:20:00,70.93,71.01,70.89,71.0,9900.0,52.5903,52.6496,52.5606,52.6422,9900.0
2012-07-20 11:30:00,71.0,71.03,70.94,71.02,11900.0,52.6422,52.6644,52.5977,52.657,11900.0
2012-07-20 11:40:00,71.03,71.12,71.03,71.11,7700.0,52.6644,52.7311,52.6644,52.7237,7700.0
2012-07-20 11:50:00,71.14,71.16,71.1,71.13,10300.0,52.746,52.7608,52.7163,52.7386,10300.0
2012-07-20 12:00:00,71.12,71.13,71.05,71.06,8000.0,52.7311,52.7386,52.6792,52.6867,8000.0
2012-07-20 12:10:00,71.08,71.14,71.06,71.12,9800.0,52.7015,52.746,52.6867,52.7311,9800.0
2012-07-20 12:20:00,71.1,71.16,71.09,71.13,13700.0,52.7163,52.7608,52.7089,52.7386,13700.0
2012-07-20 12:30:00,71.12,71.15,71.07,71.09,16800.0,52.7311,52.7534,52.6941,52.7089,16800.0
2012-07-20 12:40:00,71.09,71.11,71.08,71.11,11900.0,52.7089,52.7237,52.7015,52.7237,11900.0
2012-07-20 12:50:00,71.1,71.17,71.1,71.16,12900.0,52.7163,52.7682,52.7163,52.7608,12900.0
2012-07-20 13:00:00,71.17,71.19,71.09,71.1,14000.0,52.7682,52.7831,52.7089,52.7163,14000.0
2012-07-20 13:10:00,71.1,71.17,71.09,71.14,11900.0,52.7163,52.7682,52.7089,52.746,11900.0
2012-07-20 13:20:00,71.14,71.15,71.1,71.14,10000.0,52.746,52.7534,52.7163,52.746,10000.0
2012-07-20 13:30:00,71.15,71.22,71.15,71.21,13500.0,52.7534,52.8053,52.7534,52.7979,13500.0
2012-07-20 13:40:00,71.22,71.23,71.18,71.19,10100.0,52.8053,52.8127,52.7756,52.7831,10100.0
2012-07-20 13:50:00,71.19,71.23,71.18,71.22,15100.0,52.7831,52.8127,52.7756,52.8053,15100.0
2012-07-20 14:00:00,71.22,71.24,71.19,71.2,15700.0,52.8053,52.8201,52.7831,52.7905,15700.0
2012-07-20 14:10:00,71.21,71.22,71.1,71.11,11400.0,52.7979,52.8053,52.7163,52.7237,11400.0
2012-07-20 14:20:00,71.08,71.08,71.03,71.05,6400.0,52.7015,52.7015,52.6644,52.6792,6400.0
2012-07-20 14:30:00,71.05,71.06,71.02,71.04,11500.0,52.6792,52.6867,52.657,52.6718,11500.0
2012-07-20 14:40:00,71.04,71.05,71.03,71.05,7500.0,52.6718,52.6792,52.6644,52.6792,7500.0
2012-07-20 14:50:00,71.04,71.06,71.04,71.05,8600.0,52.6718,52.6867,52.6718,52.6792,8600.0
2012-07-20 15:00:00,71.05,71.09,71.03,71.09,16200.0,52.6792,52.7089,52.6644,52.7089,16200.0
2012-07-20 15:10:00,71.09,71.13,71.08,71.12,29200.0,52.7089,52.7386,52.7015,52.7311,29200.0
2012-07-20 15:20:00,71.13,71.13,71.1,71.11,25900.0,52.7386,52.7386,52.7163,52.7237,25900.0
2012-07-20 15:30:00,71.11,71.19,71.07,71.19,23900.0,52.7237,52.7831,52.6941,52.7831,23900.0
2012-07-20 15:40:00,71.19,71.31,71.19,71.3,48200.0,52.7831,52.872,52.7831,52.8646,48200.0
2012-07-20 15:50:00,71.3,71.31,71.2,71.26,116100.0,52.8646,52.872,52.7905,52.835,116100.0
2012-07-23 09:30:00,71.5,71.64,71.28,71.28,47900.0,53.0129,53.1167,52.8498,52.8498,47900.0
2012-07-23 09:40:00,71.27,71.28,71.1,71.15,33700.0,52.8424,52.8498,52.7163,52.7534,33700.0
2012-07-23 09:50:00,71.15,71.15,70.82,70.82,16300.0,52.7534,52.7534,52.5087,52.5087,16300.0
2012-07-23 10:00:00,70.8,70.93,70.76,70.76,21200.0,52.4939,52.5903,52.4642,52.4642,21200.0
2012-07-23 10:10:00,70.76,70.83,70.67,70.82,25200.0,52.4642,52.5161,52.3975,52.5087,25200.0
2012-07-23 10:20:00,70.82,70.9,70.78,70.85,17600.0,52.5087,52.568,52.4791,52.531,17600.0
2012-07-23 10:30:00,70.86,70.96,70.86,70.88,12900.0,52.5384,52.6125,52.5384,52.5532,12900.0
2012-07-23 10:40:00,70.88,70.96,70.81,70.86,14100.0,52.5532,52.6125,52.5013,52.5384,14100.0
2012-07-23 10:50:00,70.89,70.89,70.74,70.77,7900.0,52.5606,52.5606,52.4494,52.4716,7900.0
2012-07-23 11:00:00,70.76,70.76,70.66,70.69,25700.0,52.4642,52.4642,52.3901,52.4123,25700.0
2012-07-23 11:10:00,70.68,70.7,70.62,70.64,13800.0,52.4049,52.4197,52.3604,52.3753,13800.0
2012-07-23 11:20:00,70.63,70.63,70.48,70.5,16700.0,52.3678,52.3678,52.2566,52.2715,16700.0
2012-07-23 11:30:00,70.51,70.59,70.43,70.43,11400.0,52.2789,52.3382,52.2196,52.2196,11400.0
2012-07-23 11:40:00,70.45,70.54,70.45,70.53,9200.0,52.2344,52.3011,52.2344,52.2937,9200.0
2012-07-23 11:50:00,70.53,70.59,70.53,70.58,10000.0,52.2937,52.3382,52.2937,52.3308,10000.0
2012-07-23 12:00:00,70.57,70.6,70.57,70.59,13100.0,52.3234,52.3456,52.3234,52.3382,13100.0
2012-07-23 12:10:00,70.59,70.69,70.59,70.67,17000.0,52.3382,52.4123,52.3382,52.3975,17000.0
2012-07-23 12:20:00,70.67,70.77,70.67,70.77,8100.0,52.3975,52.4716,52.3975,52.4716,8100.0
2012-07-23 12:30:00,70.76,70.79,70.71,70.72,11000.0,52.4642,52.4865,52.4272,52.4346,11000.0
2012-07-23 12:40:00,70.72,70.75,70.67,70.73,9300.0,52.4346,52.4568,52.3975,52.442,9300.0
2012-07-23 12:50:00,70.72,70.76,70.71,70.75,6700.0,52.4346,52.4642,52.4272,52.4568,6700.0
2012-07-23 13:00:00,70.74,70.75,70.71,70.73,6900.0,52.4494,52.4568,52.4272,52.442,6900.0
2012-07-23 13:10:00,70.73,70.76,70.7,70.7,6000.0,52.442,52.4642,52.4197,52.4197,6000.0
2012-07-23 13:20:00,70.7,70.7,70.62,70.67,17100.0,52.4197,52.4197,52.3604,52.3975,17100.0
2012-07-23 13:30:00,70.67,70.67,70.55,70.57,41800.0,52.3975,52.3975,52.3085,52.3234,41800.0
2012-07-23 13:40:00,70.57,70.57,70.51,70.52,10700.0,52.3234,52.3234,52.2789,52.2863,10700.0
2012-07-23 13:50:00,70.51,70.57,70.5,70.54,10000.0,52.2789,52.3234,52.2715,52.3011,10000.0
2012-07-23 14:00:00,70.55,70.69,70.53,70.64,14800.0,52.3085,52.4123,52.2937,52.3753,14800.0
2012-07-23 14:10:00,70.65,70.7,70.65,70.67,13600.0,52.3827,52.4197,52.3827,52.3975,13600.0
2012-07-23 14:20:00,70.67,70.7,70.65,70.69,12900.0,52.3975,52.4197,52.3827,52.4123,12900.0
2012-07-23 14:30:00,70.68,70.69,70.63,70.64,7800.0,52.4049,52.4123,52.3678,52.3753,7800.0
2012-07-23 14:40:00,70.64,70.69,70.63,70.69,5900.0,52.3753,52.4123,52.3678,52.4123,5900.0
2012-07-23 14:50:00,70.69,70.69,70.62,70.64,12200.0,52.4123,52.4123,52.3604,52.3753,12200.0
2012-07-23 15:00:00,70.64,70.72,70.64,70.69,19000.0,52.3753,52.4346,52.3753,52.4123,19000.0
2012-07-23 15:10:00,70.69,70.72,70.66,70.69,14900.0,52.4123,52.4346,52.3901,52.4123,14900.0
2012-07-23 15:20:00,70.69,70.81,70.68,70.8,21800.0,52.4123,52.5013,52.4049,52.4939,21800.0
2012-07-23 15:30:00,70.82,70.84,70.75,70.75,24500.0,52.5087,52.5235,52.4568,52.4568,24500.0
2012-07-23 15:40:00,70.75,70.9,70.72,70.89,39600.0,52.4568,52.568,52.4346,52.5606,39600.0
2012-07-23 15:50:00,70.89,70.93,70.81,70.82,83900.0,52.5606,52.5903,52.5013,52.5087,83900.0
2012-07-24 09:30:00,70.95,70.97,70.8,70.82,18300.0,52.6051,52.6199,52.4939,52.5087,18300.0
2012-07-24 09:40:00,70.82,70.85,70.5,70.55,9100.0,52.5087,52.531,52.2715,52.3085,9100.0
2012-07-24 09:50:00,70.57,70.58,70.5,70.52,8400.0,52.3234,52.3308,52.2715,52.2863,8400.0
2012-07-24 10:00:00,70.55,70.61,70.43,70.51,9400.0,52.3085,52.353,52.2196,52.2789,9400.0
2012-07-24 10:10:00,70.49,70.53,70.45,70.47,8600.0,52.264,52.2937,52.2344,52.2492,8600.0
2012-07-24 10:20:00,70.45,70.47,70.4,70.47,4200.0,52.2344,52.2492,52.1973,52.2492,4200.0
2012-07-24 10:30:00,70.47,70.57,70.46,70.52,7300.0,52.2492,52.3234,52.2418,52.2863,7300.0
2012-07-24 10:40:00,70.49,70.56,70.48,70.48,8600.0,52.264,52.3159,52.2566,52.2566,8600.0
2012-07-24 10:50:00,70.51,70.63,70.48,70.63,5000.0,52.2789,52.3678,52.2566,52.3678,5000.0
2012-07-24 11:00:00,70.62,70.66,70.48,70.49,5200.0,52.3604,52.3901,52.2566,52.264,5200.0
2012-07-24 11:10:00,70.49,70.49,70.41,70.46,9900.0,52.264,52.264,52.2047,52.2418,9900.0
2012-07-24 11:20:00,70.45,70.51,70.45,70.47,6500.0,52.2344,52.2789,52.2344,52.2492,6500.0
2012-07-24 11:30:00,70.47,70.49,70.24,70.26,14000.0,52.2492,52.264,52.0787,52.0935,14000.0
2012-07-24 11:40:00,70.25,70.36,70.23,70.36,9000.0,52.0861,52.1677,52.0713,52.1677,9000.0
2012-07-24 11:50:00,70.33,70.35,70.28,70.32,7600.0,52.1454,52.1602,52.1083,52.138,7600.0
2012-07-24 12:00:00,70.28,70.29,70.2,70.22,11700.0,52.1083,52.1158,52.049,52.0639,11700.0
2012-07-24 12:10:00,70.24,70.25,70.21,70.23,2900.0,52.0787,52.0861,52.0564,52.0713,2900.0
2012-07-24 12:20:00,70.21,70.22,70.14,70.18,14300.0,52.0564,52.0639,52.0045,52.0342,14300.0
2012-07-24 12:30:00,70.16,70.24,70.14,70.23,5500.0,52.0194,52.0787,52.0045,52.0713,5500.0
2012-07-24 12:40:00,70.23,70.25,70.2,70.21,3500.0,52.0713,52.0861,52.049,52.0564,3500.0
2012-07-24 12:50:00,70.2,70.25,70.18,70.25,3700.0,52.049,52.0861,52.0342,52.0861,3700.0
2012-07-24 13:00:00,70.24,70.24,70.18,70.21,4000.0,52.0787,52.0787,52.0342,52.0564,4000.0
2012-07-24 13:10:00,70.18,70.23,70.17,70.21,5400.0,52.0342,52.0713,52.0268,52.0564,5400.0
2012-07-24 13:20:00,70.22,70.22,70.15,70.17,6100.0,52.0639,52.0639,52.012,52.0268,6100.0
2012-07-24 13:30:00,70.16,70.19,70.16,70.19,4400.0,52.0194,52.0416,52.0194,52.0416,4400.0
2012-07-24 13:40:00,70.18,70.22,70.15,70.19,6500.0,52.0342,52.0639,52.012,52.0416,6500.0
2012-07-24 13:50:00,70.17,70.29,70.17,70.25,6700.0,52.0268,52.1158,52.0268,52.0861,6700.0
2012-07-24 14:00:00,70.23,70.23,70.15,70.18,7900.0,52.0713,52.0713,52.012,52.0342,7900.0
2012-07-24 14:10:00,70.17,70.23,70.16,70.2,5800.0,52.0268,52.0713,52.0194,52.049,5800.0
2012-07-24 14:20:00,70.21,70.22,70.06,70.15,13300.0,52.0564,52.0639,51.9452,52.012,13300.0
2012-07-24 14:30:00,70.15,70.32,70.13,70.3,12800.0,52.012,52.138,51.9971,52.1232,12800.0
2012-07-24 14:40:00,70.31,70.32,70.28,70.3,6100.0,52.1306,52.138,52.1083,52.1232,6100.0
2012-07-24 14:50:00,70.29,70.29,70.21,70.27,11800.0,52.1158,52.1158,52.0564,52.1009,11800.0
2012-07-24 15:00:00,70.26,70.3,70.2,70.21,11900.0,52.0935,52.1232,52.049,52.0564,11900.0
2012-07-24 15:10:00,70.22,70.26,70.2,70.23,12000.0,52.0639,52.0935,52.049,52.0713,12000.0
2012-07-24 15:20:00,70.23,70.39,70.21,70.38,21000.0,52.0713,52.1899,52.0564,52.1825,21000.0
2012-07-24 15:30:00,70.38,70.4,70.26,70.38,12800.0,52.1825,52.1973,52.0935,52.1825,12800.0
2012-07-24 15:40:00,70.37,70.4,70.25,70.3,17500.0,52.1751,52.1973,52.0861,52.1232,17500.0
2012-07-24 15:50:00,70.29,70.49,70.25,70.38,54400.0,52.1158,52.264,52.0861,52.1825,54400.0
2012-07-25 09:30:00,70.39,71.12,70.39,70.93,38100.0,52.1899,52.7311,52.1899,52.5903,38100.0
2012-07-25 09:40:00,70.91,70.98,70.77,70.92,33000.0,52.5754,52.6273,52.4716,52.5829,33000.0
2012-07-25 09:50:00,70.94,70.94,70.83,70.93,15000.0,52.5977,52.5977,52.5161,52.5903,15000.0
2012-07-25 10:00:00,70.9,70.94,70.7,70.72,15500.0,52.568,52.5977,52.4197,52.4346,15500.0
2012-07-25 10:10:00,70.69,70.73,70.59,70.59,8500.0,52.4123,52.442,52.3382,52.3382,8500.0
2012-07-25 10:20:00,70.61,70.61,70.46,70.53,9500.0,52.353,52.353,52.2418,52.2937,9500.0
2012-07-25 10:30:00,70.51,70.6,70.47,70.6,6200.0,52.2789,52.3456,52.2492,52.3456,6200.0
2012-07-25 10:40:00,70.59,70.68,70.52,70.54,3800.0,52.3382,52.4049,52.2863,52.3011,3800.0
2012-07-25 10:50:00,70.53,70.55,70.34,70.41,11200.0,52.2937,52.3085,52.1528,52.2047,11200.0
2012-07-25 11:00:00,70.41,70.65,70.41,70.63,42000.0,52.2047,52.3827,52.2047,52.3678,42000.0
2012-07-25 11:10:00,70.62,70.68,70.55,70.64,10700.0,52.3604,52.4049,52.3085,52.3753,10700.0
2012-07-25 11:20:00,70.63,70.66,70.54,70.56,9300.0,52.3678,52.3901,52.3011,52.3159,9300.0
2012-07-25 11:30:00,70.56,70.61,70.5,70.53,10800.0,52.3159,52.353,52.2715,52.2937,10800.0
2012-07-25 11:40:00,70.53,70.57,70.46,70.47,18800.0,52.2937,52.3234,52.2418,52.2492,18800.0
2012-07-25 11:50:00,70.48,70.55,70.47,70.53,8900.0,52.2566,52.3085,52.2492,52.2937,8900.0
2012-07-25 12:00:00,70.53,70.53,70.36,70.38,17100.0,52.2937,52.2937,52.1677,52.1825,17100.0
2012-07-25 12:10:00,70.38,70.46,70.36,70.39,5400.0,52.1825,52.2418,52.1677,52.1899,5400.0
2012-07-25 12:20:00,70.41,70.51,70.4,70.49,8300.0,52.2047,52.2789,52.1973,52.264,8300.0
2012-07-25 12:30:00,70.49,70.54,70.49,70.53,5400.0,52.264,52.3011,52.264,52.2937,5400.0
2012-07-25 12:40:00,70.53,70.69,70.53,70.63,10600.0,52.2937,52.4123,52.2937,52.3678,10600.0
2012-07-25 12:50:00,70.63,70.64,70.54,70.54,6000.0,52.3678,52.3753,52.3011,52.3011,6000.0
2012-07-25 13:00:00,70.54,70.59,70.52,70.58,13600.0,52.3011,52.3382,52.2863,52.3308,13600.0
2012-07-25 13:10:00,70.57,70.62,70.54,70.59,18500.0,52.3234,52.3604,52.3011,52.3382,18500.0
2012-07-25 13:20:00,70.59,70.63,70.55,70.56,18200.0,52.3382,52.3678,52.3085,52.3159,18200.0
2012-07-25 13:30:00,70.55,70.63,70.52,70.6,15000.0,52.3085,52.3678,52.2863,52.3456,15000.0
2012-07-25 13:40:00,70.6,70.61,70.52,70.52,19900.0,52.3456,52.353,52.2863,52.2863,19900.0
2012-07-25 13:50:00,70.52,70.59,70.52,70.57,35100.0,52.2863,52.3382,52.2863,52.3234,35100.0
2012-07-25 14:00:00,70.58,70.6,70.49,70.5,11700.0,52.3308,52.3456,52.264,52.2715,11700.0
2012-07-25 14:10:00,70.49,70.54,70.49,70.53,7700.0,52.264,52.3011,52.264,52.2937,7700.0
2012-07-25 14:20:00,70.54,70.63,70.53,70.6,8000.0,52.3011,52.3678,52.2937,52.3456,8000.0
2012-07-25 14:30:00,70.6,70.62,70.52,70.52,14700.0,52.3456,52.3604,52.2863,52.2863,14700.0
2012-07-25 14:40:00,70.52,70.58,70.52,70.54,9000.0,52.2863,52.3308,52.2863,52.3011,9000.0
2012-07-25 14:50:00,70.54,70.56,70.46,70.5,28900.0,52.3011,52.3159,52.2418,52.2715,28900.0
2012-07-25 15:00:00,70.5,70.52,70.44,70.45,18700.0,52.2715,52.2863,52.227,52.2344,18700.0
2012-07-25 15:10:00,70.45,70.45,70.33,70.33,17800.0,52.2344,52.2344,52.1454,52.1454,17800.0
2012-07-25 15:20:00,70.33,70.33,70.23,70.26,28000.0,52.1454,52.1454,52.0713,52.0935,28000.0
2012-07-25 15:30:00,70.26,70.27,70.17,70.18,57000.0,52.0935,52.1009,52.0268,52.0342,57000.0
2012-07-25 15:40:00,70.17,70.28,70.12,70.26,77100.0,52.0268,52.1083,51.9897,52.0935,77100.0
2012-07-25 15:50:00,70.25,70.44,70.23,70.38,145800.0,52.0861,52.227,52.0713,52.1825,145800.0
2012-07-26 09:30:00,71.2,72.55,71.05,72.41,78500.0,52.7905,53.7914,52.6792,53.6876,78500.0
2012-07-26 09:40:00,72.47,72.47,71.5,71.54,23000.0,53.7321,53.7321,53.0129,53.0426,23000.0
2012-07-26 09:50:00,71.54,71.75,71.53,71.72,22600.0,53.0426,53.1983,53.0351,53.176,22600.0
2012-07-26 10:00:00,71.65,71.81,71.53,71.55,61200.0,53.1241,53.2427,53.0351,53.05,61200.0
2012-07-26 10:10:00,71.57,71.61,71.4,71.42,12800.0,53.0648,53.0945,52.9388,52.9536,12800.0
2012-07-26 10:20:00,71.4,71.54,71.29,71.29,17700.0,52.9388,53.0426,52.8572,52.8572,17700.0
2012-07-26 10:30:00,71.29,71.31,71.17,71.21,24900.0,52.8572,52.872,52.7682,52.7979,24900.0
2012-07-26 10:40:00,71.21,71.36,71.19,71.28,12900.0,52.7979,52.9091,52.7831,52.8498,12900.0
2012-07-26 10:50:00,71.25,71.42,71.08,71.41,20100.0,52.8275,52.9536,52.7015,52.9462,20100.0
2012-07-26 11:00:00,71.4,71.58,71.29,71.53,18600.0,52.9388,53.0722,52.8572,53.0351,18600.0
2012-07-26 11:10:00,71.52,71.54,71.3,71.3,18100.0,53.0277,53.0426,52.8646,52.8646,18100.0
2012-07-26 11:20:00,71.3,71.31,71.18,71.23,13800.0,52.8646,52.872,52.7756,52.8127,13800.0
2012-07-26 11:30:00,71.24,71.38,71.13,71.2,15400.0,52.8201,52.9239,52.7386,52.7905,15400.0
2012-07-26 11:40:00,71.14,71.23,71.06,71.22,9700.0,52.746,52.8127,52.6867,52.8053,9700.0
2012-07-26 11:50:00,71.19,71.38,71.19,71.36,16000.0,52.7831,52.9239,52.7831,52.9091,16000.0
2012-07-26 12:00:00,71.35,71.37,71.25,71.35,13600.0,52.9017,52.9165,52.8275,52.9017,13600.0
2012-07-26 12:10:00,71.35,71.44,71.31,71.4,8200.0,52.9017,52.9684,52.872,52.9388,8200.0
2012-07-26 12:20:00,71.4,71.45,71.35,71.45,11400.0,52.9388,52.9758,52.9017,52.9758,11400.0
2012-07-26 12:30:00,71.44,71.45,71.4,71.44,7700.0,52.9684,52.9758,52.9388,52.9684,7700.0
2012-07-26 12:40:00,71.42,71.43,71.38,71.38,8900.0,52.9536,52.961,52.9239,52.9239,8900.0
2012-07-26 12:50:00,71.38,71.5,71.36,71.5,11700.0,52.9239,53.0129,52.9091,53.0129,11700.0
2012-07-26 13:00:00,71.5,71.55,71.48,71.55,14800.0,53.0129,53.05,52.9981,53.05,14800.0
2012-07-26 13:10:00,71.53,71.55,71.49,71.51,8000.0,53.0351,53.05,53.0055,53.0203,8000.0
2012-07-26 13:20:00,71.51,71.64,71.48,71.57,20600.0,53.0203,53.1167,52.9981,53.0648,20600.0
2012-07-26 13:30:00,71.59,71.65,71.53,71.53,10400.0,53.0796,53.1241,53.0351,53.0351,10400.0
2012-07-26 13:40:00,71.55,71.58,71.47,71.5,25400.0,53.05,53.0722,52.9907,53.0129,25400.0
2012-07-26 13:50:00,71.48,71.49,71.4,71.41,5400.0,52.9981,53.0055,52.9388,52.9462,5400.0
2012-07-26 14:00:00,71.39,71.51,71.36,71.47,14400.0,52.9313,53.0203,52.9091,52.9907,14400.0
2012-07-26 14:10:00,71.47,71.48,71.41,71.42,13400.0,52.9907,52.9981,52.9462,52.9536,13400.0
2012-07-26 14:20:00,71.41,71.44,71.37,71.38,11500.0,52.9462,52.9684,52.9165,52.9239,11500.0
2012-07-26 14:30:00,71.38,71.49,71.37,71.47,29500.0,52.9239,53.0055,52.9165,52.9907,29500.0
2012-07-26 14:40:00,71.48,71.48,71.44,71.46,19100.0,52.9981,52.9981,52.9684,52.9832,19100.0
2012-07-26 14:50:00,71.46,71.53,71.45,71.49,24300.0,52.9832,53.0351,52.9758,53.0055,24300.0
2012-07-26 15:00:00,71.49,71.52,71.47,71.5,30800.0,53.0055,53.0277,52.9907,53.0129,30800.0
2012-07-26 15:10:00,71.52,71.53,71.45,71.46,17700.0,53.0277,53.0351,52.9758,52.9832,17700.0
2012-07-26 15:20:00,71.45,71.5,71.39,71.48,37700.0,52.9758,53.0129,52.9313,52.9981,37700.0
2012-07-26 15:30:00,71.47,71.51,71.43,71.47,38300.0,52.9907,53.0203,52.961,52.9907,38300.0
2012-07-26 15:40:00,71.47,71.54,71.42,71.46,44800.0,52.9907,53.0426,52.9536,52.9832,44800.0
2012-07-26 15:50:00,71.45,71.52,71.41,71.43,103500.0,52.9758,53.0277,52.9462,52.961,103500.0
2012-07-27 09:30:00,71.83,72.42,71.61,72.01,32200.0,53.2576,53.695,53.0945,53.391,32200.0
2012-07-27 09:40:00,71.98,72.01,71.74,71.84,17800.0,53.3688,53.391,53.1908,53.265,17800.0
2012-07-27 09:50:00,71.8,71.85,71.56,71.75,38500.0,53.2353,53.2724,53.0574,53.1983,38500.0
2012-07-27 10:00:00,71.75,71.76,71.57,71.62,21300.0,53.1983,53.2057,53.0648,53.1019,21300.0
2012-07-27 10:10:00,71.6,71.62,71.52,71.59,12800.0,53.087,53.1019,53.0277,53.0796,12800.0
2012-07-27 10:20:00,71.59,71.7,71.56,71.56,24400.0,53.0796,53.1612,53.0574,53.0574,24400.0
2012-07-27 10:30:00,71.55,71.62,71.53,71.57,29600.0,53.05,53.1019,53.0351,53.0648,29600.0
2012-07-27 10:40:00,71.58,71.65,71.55,71.62,14400.0,53.0722,53.1241,53.05,53.1019,14400.0
2012-07-27 10:50:00,71.64,71.7,71.6,71.67,35800.0,53.1167,53.1612,53.087,53.1389,35800.0
2012-07-27 11:00:00,71.68,71.7,71.63,71.69,19600.0,53.1464,53.1612,53.1093,53.1538,19600.0
2012-07-27 11:10:00,71.69,71.73,71.65,71.72,76900.0,53.1538,53.1834,53.1241,53.176,76900.0
2012-07-27 11:20:00,71.73,71.79,71.73,71.76,17400.0,53.1834,53.2279,53.1834,53.2057,17400.0
2012-07-27 11:30:00,71.76,71.79,71.75,71.77,16400.0,53.2057,53.2279,53.1983,53.2131,16400.0
2012-07-27 11:40:00,71.76,71.78,71.75,71.77,26500.0,53.2057,53.2205,53.1983,53.2131,26500.0
2012-07-27 11:50:00,71.77,71.77,71.75,71.75,10000.0,53.2131,53.2131,53.1983,53.1983,10000.0
2012-07-27 12:00:00,71.75,71.85,71.75,71.85,20600.0,53.1983,53.2724,53.1983,53.2724,20600.0
2012-07-27 12:10:00,71.85,71.96,71.85,71.96,10000.0,53.2724,53.354,53.2724,53.354,10000.0
2012-07-27 12:20:00,71.96,72.12,71.95,72.11,25300.0,53.354,53.4726,53.3465,53.4652,25300.0
2012-07-27 12:30:00,72.13,72.21,72.12,72.15,14200.0,53.48,53.5393,53.4726,53.4948,14200.0
2012-07-27 12:40:00,72.15,72.2,72.15,72.19,8000.0,53.4948,53.5319,53.4948,53.5245,8000.0
2012-07-27 12:50:00,72.18,72.18,72.15,72.15,6000.0,53.5171,53.5171,53.4948,53.4948,6000.0
2012-07-27 13:00:00,72.15,72.15,72.09,72.09,4800.0,53.4948,53.4948,53.4503,53.4503,4800.0
2012-07-27 13:10:00,72.1,72.11,72.06,72.08,22400.0,53.4578,53.4652,53.4281,53.4429,22400.0
2012-07-27 13:20:00,72.08,72.46,72.07,72.45,39900.0,53.4429,53.7247,53.4355,53.7173,39900.0
2012-07-27 13:30:00,72.45,72.54,72.36,72.5,15000.0,53.7173,53.784,53.6505,53.7543,15000.0
2012-07-27 13:40:00,72.5,72.51,72.36,72.38,14000.0,53.7543,53.7617,53.6505,53.6654,14000.0
2012-07-27 13:50:00,72.36,72.39,72.34,72.35,18200.0,53.6505,53.6728,53.6357,53.6431,18200.0
2012-07-27 14:00:00,72.35,72.42,72.3,72.41,27800.0,53.6431,53.695,53.606,53.6876,27800.0
2012-07-27 14:10:00,72.41,72.42,72.23,72.23,55300.0,53.6876,53.695,53.5541,53.5541,55300.0
2012-07-27 14:20:00,72.23,72.23,72.03,72.03,50100.0,53.5541,53.5541,53.4059,53.4059,50100.0
2012-07-27 14:30:00,72.04,72.09,72.03,72.05,15400.0,53.4133,53.4503,53.4059,53.4207,15400.0
2012-07-27 14:40:00,72.06,72.08,71.99,71.99,14300.0,53.4281,53.4429,53.3762,53.3762,14300.0
2012-07-27 14:50:00,71.98,72.04,71.97,72.04,18700.0,53.3688,53.4133,53.3614,53.4133,18700.0
2012-07-27 15:00:00,72.03,72.19,72.02,72.17,22600.0,53.4059,53.5245,53.3984,53.5097,22600.0
2012-07-27 15:10:00,72.17,72.18,72.14,72.16,17200.0,53.5097,53.5171,53.4874,53.5022,17200.0
2012-07-27 15:20:00,72.14,72.14,72.07,72.11,18800.0,53.4874,53.4874,53.4355,53.4652,18800.0
2012-07-27 15:30:00,72.1,72.14,72.07,72.1,34400.0,53.4578,53.4874,53.4355,53.4578,34400.0
2012-07-27 15:40:00,72.11,72.27,72.1,72.19,55700.0,53.4652,53.5838,53.4578,53.5245,55700.0
2012-07-27 15:50:00,72.19,72.21,72.06,72.18,289000.0,53.5245,53.5393,53.4281,53.5171,289000.0
2012-07-30 09:30:00,71.75,71.81,71.24,71.24,95200.0,53.1983,53.2427,52.8201,52.8201,95200.0
2012-07-30 09:40:00,71.23,71.36,71.21,71.26,35800.0,52.8127,52.9091,52.7979,52.835,35800.0
2012-07-30 09:50:00,71.27,71.34,71.15,71.33,23900.0,52.8424,52.8943,52.7534,52.8869,23900.0
2012-07-30 10:00:00,71.33,71.82,71.33,71.82,43200.0,52.8869,53.2502,52.8869,53.2502,43200.0
2012-07-30 10:10:00,71.81,72.15,71.81,72.07,67000.0,53.2427,53.4948,53.2427,53.4355,67000.0
2012-07-30 10:20:00,72.07,72.13,72.02,72.06,28000.0,53.4355,53.48,53.3984,53.4281,28000.0
2012-07-30 10:30:00,72.06,72.09,72.03,72.08,17700.0,53.4281,53.4503,53.4059,53.4429,17700.0
2012-07-30 10:40:00,72.06,72.06,71.96,72.06,44100.0,53.4281,53.4281,53.354,53.4281,44100.0
2012-07-30 10:50:00,72.06,72.13,72.02,72.03,19200.0,53.4281,53.48,53.3984,53.4059,19200.0
2012-07-30 11:00:00,72.02,72.06,72.01,72.05,9800.0,53.3984,53.4281,53.391,53.4207,9800.0
2012-07-30 11:10:00,72.05,72.07,72.0,72.02,16900.0,53.4207,53.4355,53.3836,53.3984,16900.0
2012-07-30 11:20:00,72.03,72.06,71.98,72.01,48800.0,53.4059,53.4281,53.3688,53.391,48800.0
2012-07-30 11:30:00,72.02,72.04,72.0,72.01,25700.0,53.3984,53.4133,53.3836,53.391,25700.0
2012-07-30 11:40:00,72.01,72.04,72.0,72.02,18700.0,53.391,53.4133,53.3836,53.3984,18700.0
2012-07-30 11:50:00,72.01,72.05,72.0,72.04,13200.0,53.391,53.4207,53.3836,53.4133,13200.0
2012-07-30 12:00:00,72.04,72.04,72.01,72.03,10200.0,53.4133,53.4133,53.391,53.4059,10200.0
2012-07-30 12:10:00,72.03,72.06,72.02,72.06,14900.0,53.4059,53.4281,53.3984,53.4281,14900.0
2012-07-30 12:20:00,72.05,72.06,72.0,72.04,29700.0,53.4207,53.4281,53.3836,53.4133,29700.0
2012-07-30 12:30:00,72.04,72.14,72.04,72.14,8100.0,53.4133,53.4874,53.4133,53.4874,8100.0
2012-07-30 12:40:00,72.14,72.19,72.12,72.14,5200.0,53.4874,53.5245,53.4726,53.4874,5200.0
2012-07-30 12:50:00,72.13,72.14,72.07,72.14,8900.0,53.48,53.4874,53.4355,53.4874,8900.0
2012-07-30 13:00:00,72.13,72.18,72.09,72.17,8400.0,53.48,53.5171,53.4503,53.5097,8400.0
2012-07-30 13:10:00,72.17,72.19,72.12,72.14,8500.0,53.5097,53.5245,53.4726,53.4874,8500.0
2012-07-30 13:20:00,72.15,72.19,72.11,72.11,6600.0,53.4948,53.5245,53.4652,53.4652,6600.0
2012-07-30 13:30:00,72.11,72.19,72.11,72.16,16500.0,53.4652,53.5245,53.4652,53.5022,16500.0
2012-07-30 13:40:00,72.16,72.17,72.15,72.15,8800.0,53.5022,53.5097,53.4948,53.4948,8800.0
2012-07-30 13:50:00,72.15,72.16,72.15,72.16,16100.0,53.4948,53.5022,53.4948,53.5022,16100.0
2012-07-30 14:00:00,72.16,72.18,72.15,72.16,21500.0,53.5022,53.5171,53.4948,53.5022,21500.0
2012-07-30 14:10:00,72.17,72.2,72.15,72.18,43000.0,53.5097,53.5319,53.4948,53.5171,43000.0
2012-07-30 14:20:00,72.18,72.24,72.16,72.16,12900.0,53.5171,53.5616,53.5022,53.5022,12900.0
2012-07-30 14:30:00,72.16,72.16,72.09,72.13,21200.0,53.5022,53.5022,53.4503,53.48,21200.0
2012-07-30 14:40:00,72.13,72.18,72.11,72.11,10600.0,53.48,53.5171,53.4652,53.4652,10600.0
2012-07-30 14:50:00,72.12,72.19,72.11,72.17,10200.0,53.4726,53.5245,53.4652,53.5097,10200.0
2012-07-30 15:00:00,72.18,72.18,72.14,72.14,20700.0,53.5171,53.5171,53.4874,53.4874,20700.0
2012-07-30 15:10:00,72.14,72.15,72.12,72.14,28100.0,53.4874,53.4948,53.4726,53.4874,28100.0
2012-07-30 15:20:00,72.14,72.15,72.11,72.14,20500.0,53.4874,53.4948,53.4652,53.4874,20500.0
2012-07-30 15:30:00,72.14,72.19,72.11,72.13,64600.0,53.4874,53.5245,53.4652,53.48,64600.0
2012-07-30 15:40:00,72.13,72.2,72.12,72.17,65200.0,53.48,53.5319,53.4726,53.5097,65200.0
2012-07-30 15:50:00,72.18,72.23,72.15,72.18,74000.0,53.5171,53.5541,53.4948,53.5171,74000.0
2012-07-31 09:30:00,72.08,72.16,71.82,71.84,21200.0,53.4429,53.5022,53.2502,53.265,21200.0
2012-07-31 09:40:00,71.85,71.95,71.7,71.75,16500.0,53.2724,53.3465,53.1612,53.1983,16500.0
2012-07-31 09:50:00,71.72,71.74,71.65,71.69,15500.0,53.176,53.1908,53.1241,53.1538,15500.0
2012-07-31 10:00:00,71.71,71.77,71.65,71.69,40200.0,53.1686,53.2131,53.1241,53.1538,40200.0
2012-07-31 10:10:00,71.71,71.78,71.69,71.77,24300.0,53.1686,53.2205,53.1538,53.2131,24300.0
2012-07-31 10:20:00,71.76,71.76,71.68,71.7,18400.0,53.2057,53.2057,53.1464,53.1612,18400.0
2012-07-31 10:30:00,71.69,71.73,71.67,71.69,15900.0,53.1538,53.1834,53.1389,53.1538,15900.0
2012-07-31 10:40:00,71.69,71.75,71.66,71.67,15100.0,53.1538,53.1983,53.1315,53.1389,15100.0
2012-07-31 10:50:00,71.66,71.73,71.65,71.72,26200.0,53.1315,53.1834,53.1241,53.176,26200.0
2012-07-31 11:00:00,71.7,71.72,71.65,71.66,15500.0,53.1612,53.176,53.1241,53.1315,15500.0
2012-07-31 11:10:00,71.66,71.69,71.59,71.67,35300.0,53.1315,53.1538,53.0796,53.1389,35300.0
2012-07-31 11:20:00,71.7,71.79,71.7,71.76,25400.0,53.1612,53.2279,53.1612,53.2057,25400.0
2012-07-31 11:30:00,71.77,71.79,71.75,71.79,18300.0,53.2131,53.2279,53.1983,53.2279,18300.0
2012-07-31 11:40:00,71.79,71.82,71.76,71.79,9000.0,53.2279,53.2502,53.2057,53.2279,9000.0
2012-07-31 11:50:00,71.79,71.8,71.75,71.77,11000.0,53.2279,53.2353,53.1983,53.2131,11000.0
2012-07-31 12:00:00,71.77,71.81,71.76,71.79,10700.0,53.2131,53.2427,53.2057,53.2279,10700.0
2012-07-31 12:10:00,71.8,71.8,71.76,71.78,4800.0,53.2353,53.2353,53.2057,53.2205,4800.0
2012-07-31 12:20:00,71.76,71.81,71.76,71.79,8900.0,53.2057,53.2427,53.2057,53.2279,8900.0
2012-07-31 12:30:00,71.78,71.81,71.75,71.77,22300.0,53.2205,53.2427,53.1983,53.2131,22300.0
2012-07-31 12:40:00,71.78,71.79,71.75,71.79,17800.0,53.2205,53.2279,53.1983,53.2279,17800.0
2012-07-31 12:50:00,71.78,71.8,71.77,71.77,7500.0,53.2205,53.2353,53.2131,53.2131,7500.0
2012-07-31 13:00:00,71.77,71.78,71.75,71.76,14600.0,53.2131,53.2205,53.1983,53.2057,14600.0
2012-07-31 13:10:00,71.75,71.76,71.73,71.73,75300.0,53.1983,53.2057,53.1834,53.1834,75300.0
2012-07-31 13:20:00,71.73,71.75,71.72,71.75,15400.0,53.1834,53.1983,53.176,53.1983,15400.0
2012-07-31 13:30:00,71.75,71.75,71.72,71.73,10600.0,53.1983,53.1983,53.176,53.1834,10600.0
2012-07-31 13:40:00,71.73,71.73,71.71,71.71,11600.0,53.1834,53.1834,53.1686,53.1686,11600.0
2012-07-31 13:50:00,71.72,71.76,71.71,71.76,15800.0,53.176,53.2057,53.1686,53.2057,15800.0
2012-07-31 14:00:00,71.75,71.81,71.74,71.81,14800.0,53.1983,53.2427,53.1908,53.2427,14800.0
2012-07-31 14:10:00,71.79,71.86,71.79,71.85,13800.0,53.2279,53.2798,53.2279,53.2724,13800.0
2012-07-31 14:20:00,71.84,71.86,71.81,71.82,14900.0,53.265,53.2798,53.2427,53.2502,14900.0
2012-07-31 14:30:00,71.82,71.86,71.81,71.84,10400.0,53.2502,53.2798,53.2427,53.265,10400.0
2012-07-31 14:40:00,71.84,71.9,71.84,71.88,9400.0,53.265,53.3095,53.265,53.2946,9400.0
2012-07-31 14:50:00,71.88,71.88,71.86,71.86,16800.0,53.2946,53.2946,53.2798,53.2798,16800.0
2012-07-31 15:00:00,71.86,71.9,71.86,71.88,12800.0,53.2798,53.3095,53.2798,53.2946,12800.0
2012-07-31 15:10:00,71.89,71.9,71.87,71.89,17900.0,53.3021,53.3095,53.2872,53.3021,17900.0
2012-07-31 15:20:00,71.9,71.93,71.88,71.91,23500.0,53.3095,53.3317,53.2946,53.3169,23500.0
2012-07-31 15:30:00,71.92,71.93,71.89,71.91,37900.0,53.3243,53.3317,53.3021,53.3169,37900.0
2012-07-31 15:40:00,71.91,71.94,71.85,71.85,45900.0,53.3169,53.3391,53.2724,53.2724,45900.0
2012-07-31 15:50:00,71.85,71.88,71.73,71.74,103600.0,53.2724,53.2946,53.1834,53.1908,103600.0
2012-08-01 09:30:00,72.0,72.17,71.73,72.13,63400.0,53.3836,53.5097,53.1834,53.48,63400.0
2012-08-01 09:40:00,72.14,72.41,72.12,72.34,64700.0,53.4874,53.6876,53.4726,53.6357,64700.0
2012-08-01 09:50:00,72.33,72.4,72.25,72.36,18100.0,53.6283,53.6802,53.569,53.6505,18100.0
2012-08-01 10:00:00,72.41,72.45,72.27,72.34,24900.0,53.6876,53.7173,53.5838,53.6357,24900.0
2012-08-01 10:10:00,72.32,72.36,72.26,72.26,39900.0,53.6209,53.6505,53.5764,53.5764,39900.0
2012-08-01 10:20:00,72.3,72.31,72.25,72.27,22200.0,53.606,53.6135,53.569,53.5838,22200.0
2012-08-01 10:30:00,72.27,72.43,72.25,72.43,32300.0,53.5838,53.7024,53.569,53.7024,32300.0
2012-08-01 10:40:00,72.42,72.46,72.41,72.41,20400.0,53.695,53.7247,53.6876,53.6876,20400.0
2012-08-01 10:50:00,72.4,72.5,72.35,72.48,46600.0,53.6802,53.7543,53.6431,53.7395,46600.0
2012-08-01 11:00:00,72.49,72.53,72.48,72.52,36300.0,53.7469,53.7766,53.7395,53.7692,36300.0
2012-08-01 11:10:00,72.52,72.62,72.5,72.51,69900.0,53.7692,53.8433,53.7543,53.7617,69900.0
2012-08-01 11:20:00,72.51,72.51,72.5,72.51,21900.0,53.7617,53.7617,53.7543,53.7617,21900.0
2012-08-01 11:30:00,72.51,72.51,72.5,72.51,36700.0,53.7617,53.7617,53.7543,53.7617,36700.0
2012-08-01 11:40:00,72.51,72.52,72.26,72.34,80000.0,53.7617,53.7692,53.5764,53.6357,80000.0
2012-08-01 11:50:00,72.33,72.34,72.13,72.16,9400.0,53.6283,53.6357,53.48,53.5022,9400.0
2012-08-01 12:00:00,72.15,72.16,72.07,72.11,11100.0,53.4948,53.5022,53.4355,53.4652,11100.0
2012-08-01 12:10:00,72.08,72.08,71.89,71.92,12800.0,53.4429,53.4429,53.3021,53.3243,12800.0
2012-08-01 12:20:00,71.93,71.94,71.88,71.9,12800.0,53.3317,53.3391,53.2946,53.3095,12800.0
2012-08-01 12:30:00,71.9,71.9,71.77,71.77,8900.0,53.3095,53.3095,53.2131,53.2131,8900.0
2012-08-01 12:40:00,71.77,72.0,71.77,71.89,47200.0,53.2131,53.3836,53.2131,53.3021,47200.0
2012-08-01 12:50:00,71.89,71.96,71.89,71.92,9500.0,53.3021,53.354,53.3021,53.3243,9500.0
2012-08-01 13:00:00,71.92,71.95,71.89,71.89,9800.0,53.3243,53.3465,53.3021,53.3021,9800.0
2012-08-01 13:10:00,71.84,71.9,71.84,71.9,13200.0,53.265,53.3095,53.265,53.3095,13200.0
2012-08-01 13:20:00,71.9,71.91,71.83,71.87,24100.0,53.3095,53.3169,53.2576,53.2872,24100.0
2012-08-01 13:30:00,71.83,71.88,71.81,71.82,13300.0,53.2576,53.2946,53.2427,53.2502,13300.0
2012-08-01 13:40:00,71.81,71.88,71.77,71.8,43400.0,53.2427,53.2946,53.2131,53.2353,43400.0
2012-08-01 13:50:00,71.79,71.8,71.7,71.73,17700.0,53.2279,53.2353,53.1612,53.1834,17700.0
2012-08-01 14:00:00,71.72,71.73,71.61,71.69,10800.0,53.176,53.1834,53.0945,53.1538,10800.0
2012-08-01 14:10:00,71.69,71.7,71.32,71.37,39800.0,53.1538,53.1612,52.8794,52.9165,39800.0
2012-08-01 14:20:00,71.34,71.56,71.33,71.52,20600.0,52.8943,53.0574,52.8869,53.0277,20600.0
2012-08-01 14:30:00,71.55,71.56,71.45,71.47,15000.0,53.05,53.0574,52.9758,52.9907,15000.0
2012-08-01 14:40:00,71.46,71.5,71.39,71.42,11700.0,52.9832,53.0129,52.9313,52.9536,11700.0
2012-08-01 14:50:00,71.44,71.52,71.42,71.46,12300.0,52.9684,53.0277,52.9536,52.9832,12300.0
2012-08-01 15:00:00,71.46,71.54,71.41,71.5,14500.0,52.9832,53.0426,52.9462,53.0129,14500.0
2012-08-01 15:10:00,71.5,71.5,71.41,71.45,12400.0,53.0129,53.0129,52.9462,52.9758,12400.0
2012-08-01 15:20:00,71.45,71.55,71.39,71.55,17700.0,52.9758,53.05,52.9313,53.05,17700.0
2012-08-01 15:30:00,71.53,71.55,71.41,71.53,19700.0,53.0351,53.05,52.9462,53.0351,19700.0
2012-08-01 15:40:00,71.53,71.59,71.49,71.57,28100.0,53.0351,53.0796,53.0055,53.0648,28100.0
2012-08-01 15:50:00,71.54,71.56,71.34,71.39,45600.0,53.0426,53.0574,52.8943,52.9313,45600.0
2012-08-02 09:30:00,71.05,71.24,71.0,71.03,19400.0,52.6792,52.8201,52.6422,52.6644,19400.0
2012-08-02 09:40:00,71.03,71.17,70.95,71.13,69600.0,52.6644,52.7682,52.6051,52.7386,69600.0
2012-08-02 09:50:00,71.12,71.13,70.76,70.78,29900.0,52.7311,52.7386,52.4642,52.4791,29900.0
2012-08-02 10:00:00,70.76,71.19,70.72,71.19,28700.0,52.4642,52.7831,52.4346,52.7831,28700.0
2012-08-02 10:10:00,71.16,71.21,71.12,71.2,12400.0,52.7608,52.7979,52.7311,52.7905,12400.0
2012-08-02 10:20:00,71.21,71.4,71.18,71.4,9400.0,52.7979,52.9388,52.7756,52.9388,9400.0
2012-08-02 10:30:00,71.36,71.41,71.28,71.34,7800.0,52.9091,52.9462,52.8498,52.8943,7800.0
2012-08-02 10:40:00,71.34,71.47,71.31,71.47,31100.0,52.8943,52.9907,52.872,52.9907,31100.0
2012-08-02 10:50:00,71.49,71.5,71.29,71.36,18300.0,53.0055,53.0129,52.8572,52.9091,18300.0
2012-08-02 11:00:00,71.33,71.4,71.29,71.3,19800.0,52.8869,52.9388,52.8572,52.8646,19800.0
2012-08-02 11:10:00,71.3,71.5,71.29,71.46,20100.0,52.8646,53.0129,52.8572,52.9832,20100.0
2012-08-02 11:20:00,71.45,71.47,71.37,71.46,39000.0,52.9758,52.9907,52.9165,52.9832,39000.0
2012-08-02 11:30:00,71.45,71.45,71.34,71.34,21400.0,52.9758,52.9758,52.8943,52.8943,21400.0
2012-08-02 11:40:00,71.34,71.38,71.26,71.3,20500.0,52.8943,52.9239,52.835,52.8646,20500.0
2012-08-02 11:50:00,71.3,71.47,71.26,71.46,32400.0,52.8646,52.9907,52.835,52.9832,32400.0
2012-08-02 12:00:00,71.46,71.5,71.43,71.47,11600.0,52.9832,53.0129,52.961,52.9907,11600.0
2012-08-02 12:10:00,71.48,71.5,71.47,71.49,12100.0,52.9981,53.0129,52.9907,53.0055,12100.0
2012-08-02 12:20:00,71.49,71.9,71.48,71.87,50900.0,53.0055,53.3095,52.9981,53.2872,50900.0
2012-08-02 12:30:00,71.86,71.86,71.63,71.65,15100.0,53.2798,53.2798,53.1093,53.1241,15100.0
2012-08-02 12:40:00,71.64,71.69,71.62,71.64,8900.0,53.1167,53.1538,53.1019,53.1167,8900.0
2012-08-02 12:50:00,71.6,71.69,71.57,71.69,5700.0,53.087,53.1538,53.0648,53.1538,5700.0
2012-08-02 13:00:00,71.68,71.7,71.58,71.65,7600.0,53.1464,53.1612,53.0722,53.1241,7600.0
2012-08-02 13:10:00,71.63,71.66,71.45,71.49,17600.0,53.1093,53.1315,52.9758,53.0055,17600.0
2012-08-02 13:20:00,71.49,71.49,71.44,71.47,6700.0,53.0055,53.0055,52.9684,52.9907,6700.0
2012-08-02 13:30:00,71.47,71.57,71.44,71.57,13700.0,52.9907,53.0648,52.9684,53.0648,13700.0
2012-08-02 13:40:00,71.58,71.73,71.58,71.69,14900.0,53.0722,53.1834,53.0722,53.1538,14900.0
2012-08-02 13:50:00,71.68,71.82,71.65,71.68,23000.0,53.1464,53.2502,53.1241,53.1464,23000.0
2012-08-02 14:00:00,71.67,71.82,71.65,71.82,13100.0,53.1389,53.2502,53.1241,53.2502,13100.0
2012-08-02 14:10:00,71.83,71.91,71.79,71.9,24200.0,53.2576,53.3169,53.2279,53.3095,24200.0
2012-08-02 14:20:00,71.89,72.05,71.86,72.0,57700.0,53.3021,53.4207,53.2798,53.3836,57700.0
2012-08-02 14:30:00,71.99,72.01,71.93,71.93,31000.0,53.3762,53.391,53.3317,53.3317,31000.0
2012-08-02 14:40:00,71.94,71.95,71.84,71.86,16500.0,53.3391,53.3465,53.265,53.2798,16500.0
2012-08-02 14:50:00,71.85,71.93,71.74,71.86,17600.0,53.2724,53.3317,53.1908,53.2798,17600.0
2012-08-02 15:00:00,71.86,71.92,71.79,71.8,31800.0,53.2798,53.3243,53.2279,53.2353,31800.0
2012-08-02 15:10:00,71.78,71.81,71.71,71.73,18800.0,53.2205,53.2427,53.1686,53.1834,18800.0
2012-08-02 15:20:00,71.77,71.8,71.64,71.67,19400.0,53.2131,53.2353,53.1167,53.1389,19400.0
2012-08-02 15:30:00,71.64,71.68,71.55,71.57,45200.0,53.1167,53.1464,53.05,53.0648,45200.0
2012-08-02 15:40:00,71.57,71.68,71.5,71.62,57600.0,53.0648,53.1464,53.0129,53.1019,57600.0
2012-08-02 15:50:00,71.64,71.74,71.61,71.66,59500.0,53.1167,53.1908,53.0945,53.1315,59500.0
2012-08-03 09:30:00,72.0,72.35,71.71,72.35,41500.0,53.3836,53.6431,53.1686,53.6431,41500.0
2012-08-03 09:40:00,72.3,72.5,72.3,72.5,24600.0,53.606,53.7543,53.606,53.7543,24600.0
2012-08-03 09:50:00,72.5,72.67,72.48,72.56,52700.0,53.7543,53.8804,53.7395,53.7988,52700.0
2012-08-03 10:00:00,72.56,72.65,72.53,72.55,35100.0,53.7988,53.8656,53.7766,53.7914,35100.0
2012-08-03 10:10:00,72.54,72.61,72.52,72.55,15300.0,53.784,53.8359,53.7692,53.7914,15300.0
2012-08-03 10:20:00,72.58,72.6,72.51,72.56,22100.0,53.8137,53.8285,53.7617,53.7988,22100.0
2012-08-03 10:30:00,72.54,72.54,72.37,72.42,17800.0,53.784,53.784,53.6579,53.695,17800.0
2012-08-03 10:40:00,72.39,72.46,72.39,72.42,17700.0,53.6728,53.7247,53.6728,53.695,17700.0
2012-08-03 10:50:00,72.42,72.43,72.29,72.41,26900.0,53.695,53.7024,53.5986,53.6876,26900.0
2012-08-03 11:00:00,72.42,72.44,72.39,72.4,17500.0,53.695,53.7098,53.6728,53.6802,17500.0
2012-08-03 11:10:00,72.41,72.44,72.37,72.38,26200.0,53.6876,53.7098,53.6579,53.6654,26200.0
2012-08-03 11:20:00,72.38,72.67,72.37,72.56,58100.0,53.6654,53.8804,53.6579,53.7988,58100.0
2012-08-03 11:30:00,72.57,72.58,72.55,72.58,7100.0,53.8062,53.8137,53.7914,53.8137,7100.0
2012-08-03 11:40:00,72.56,72.56,72.4,72.41,8100.0,53.7988,53.7988,53.6802,53.6876,8100.0
2012-08-03 11:50:00,72.4,72.43,72.4,72.4,8200.0,53.6802,53.7024,53.6802,53.6802,8200.0
2012-08-03 12:00:00,72.38,72.45,72.37,72.4,11500.0,53.6654,53.7173,53.6579,53.6802,11500.0
2012-08-03 12:10:00,72.4,72.46,72.39,72.46,8500.0,53.6802,53.7247,53.6728,53.7247,8500.0
2012-08-03 12:20:00,72.46,72.49,72.4,72.41,14600.0,53.7247,53.7469,53.6802,53.6876,14600.0
2012-08-03 12:30:00,72.42,72.48,72.4,72.48,11100.0,53.695,53.7395,53.6802,53.7395,11100.0
2012-08-03 12:40:00,72.48,72.51,72.44,72.51,18900.0,53.7395,53.7617,53.7098,53.7617,18900.0
2012-08-03 12:50:00,72.51,72.53,72.49,72.53,16400.0,53.7617,53.7766,53.7469,53.7766,16400.0
2012-08-03 13:00:00,72.53,72.53,72.43,72.44,13900.0,53.7766,53.7766,53.7024,53.7098,13900.0
2012-08-03 13:10:00,72.44,72.44,72.41,72.41,5800.0,53.7098,53.7098,53.6876,53.6876,5800.0
2012-08-03 13:20:00,72.41,72.41,72.34,72.34,7800.0,53.6876,53.6876,53.6357,53.6357,7800.0
2012-08-03 13:30:00,72.34,72.39,72.34,72.39,7000.0,53.6357,53.6728,53.6357,53.6728,7000.0
2012-08-03 13:40:00,72.39,72.39,72.35,72.36,8100.0,53.6728,53.6728,53.6431,53.6505,8100.0
2012-08-03 13:50:00,72.35,72.36,72.34,72.36,10500.0,53.6431,53.6505,53.6357,53.6505,10500.0
2012-08-03 14:00:00,72.36,72.36,72.32,72.34,21900.0,53.6505,53.6505,53.6209,53.6357,21900.0
2012-08-03 14:10:00,72.34,72.45,72.33,72.42,24100.0,53.6357,53.7173,53.6283,53.695,24100.0
2012-08-03 14:20:00,72.43,72.46,72.42,72.43,12900.0,53.7024,53.7247,53.695,53.7024,12900.0
2012-08-03 14:30:00,72.42,72.45,72.39,72.4,8400.0,53.695,53.7173,53.6728,53.6802,8400.0
2012-08-03 14:40:00,72.39,72.42,72.36,72.37,15000.0,53.6728,53.695,53.6505,53.6579,15000.0
2012-08-03 14:50:00,72.36,72.38,72.31,72.35,13400.0,53.6505,53.6654,53.6135,53.6431,13400.0
2012-08-03 15:00:00,72.35,72.4,72.34,72.35,21400.0,53.6431,53.6802,53.6357,53.6431,21400.0
2012-08-03 15:10:00,72.35,72.36,72.31,72.34,9500.0,53.6431,53.6505,53.6135,53.6357,9500.0
2012-08-03 15:20:00,72.32,72.34,72.19,72.19,27600.0,53.6209,53.6357,53.5245,53.5245,27600.0
2012-08-03 15:30:00,72.19,72.22,72.05,72.09,46200.0,53.5245,53.5467,53.4207,53.4503,46200.0
2012-08-03 15:40:00,72.09,72.22,72.07,72.2,25200.0,53.4503,53.5467,53.4355,53.5319,25200.0
2012-08-03 15:50:00,72.21,72.24,72.07,72.17,49600.0,53.5393,53.5616,53.4355,53.5097,49600.0
2012-08-06 09:30:00,72.28,72.46,71.94,72.01,20100.0,53.5912,53.7247,53.3391,53.391,20100.0
2012-08-06 09:40:00,72.04,72.13,71.97,72.09,7900.0,53.4133,53.48,53.3614,53.4503,7900.0
2012-08-06 09:50:00,72.17,72.24,72.11,72.11,24800.0,53.5097,53.5616,53.4652,53.4652,24800.0
2012-08-06 10:00:00,72.15,72.2,72.13,72.16,6600.0,53.4948,53.5319,53.48,53.5022,6600.0
2012-08-06 10:10:00,72.16,72.2,71.99,72.05,31700.0,53.5022,53.5319,53.3762,53.4207,31700.0
2012-08-06 10:20:00,72.07,72.07,71.99,72.01,8000.0,53.4355,53.4355,53.3762,53.391,8000.0
2012-08-06 10:30:00,72.03,72.33,72.03,72.31,33100.0,53.4059,53.6283,53.4059,53.6135,33100.0
2012-08-06 10:40:00,72.27,72.28,72.04,72.06,9500.0,53.5838,53.5912,53.4133,53.4281,9500.0
2012-08-06 10:50:00,72.07,72.1,72.0,72.0,5700.0,53.4355,53.4578,53.3836,53.3836,5700.0
2012-08-06 11:00:00,71.97,71.97,71.9,71.91,7000.0,53.3614,53.3614,53.3095,53.3169,7000.0
2012-08-06 11:10:00,71.91,72.06,71.88,72.06,24900.0,53.3169,53.4281,53.2946,53.4281,24900.0
2012-08-06 11:20:00,72.07,72.13,72.06,72.09,32300.0,53.4355,53.48,53.4281,53.4503,32300.0
2012-08-06 11:30:00,72.06,72.06,71.92,71.94,12200.0,53.4281,53.4281,53.3243,53.3391,12200.0
2012-08-06 11:40:00,71.94,71.94,71.73,71.76,28300.0,53.3391,53.3391,53.1834,53.2057,28300.0
2012-08-06 11:50:00,71.77,71.8,71.73,71.8,10600.0,53.2131,53.2353,53.1834,53.2353,10600.0
2012-08-06 12:00:00,71.81,71.81,71.77,71.77,15500.0,53.2427,53.2427,53.2131,53.2131,15500.0
2012-08-06 12:10:00,71.77,71.77,71.75,71.77,17400.0,53.2131,53.2131,53.1983,53.2131,17400.0
2012-08-06 12:20:00,71.78,71.79,71.75,71.75,17300.0,53.2205,53.2279,53.1983,53.1983,17300.0
2012-08-06 12:30:00,71.76,71.78,71.69,71.72,20000.0,53.2057,53.2205,53.1538,53.176,20000.0
2012-08-06 12:40:00,71.73,71.74,71.68,71.72,11900.0,53.1834,53.1908,53.1464,53.176,11900.0
2012-08-06 12:50:00,71.73,71.86,71.72,71.83,21800.0,53.1834,53.2798,53.176,53.2576,21800.0
2012-08-06 13:00:00,71.83,71.88,71.83,71.88,8400.0,53.2576,53.2946,53.2576,53.2946,8400.0
2012-08-06 13:10:00,71.89,71.89,71.79,71.81,16300.0,53.3021,53.3021,53.2279,53.2427,16300.0
2012-08-06 13:20:00,71.81,71.82,71.72,71.73,9200.0,53.2427,53.2502,53.176,53.1834,9200.0
2012-08-06 13:30:00,71.73,71.75,71.6,71.6,16100.0,53.1834,53.1983,53.087,53.087,16100.0
2012-08-06 13:40:00,71.6,71.68,71.59,71.66,10900.0,53.087,53.1464,53.0796,53.1315,10900.0
2012-08-06 13:50:00,71.66,71.66,71.57,71.58,13800.0,53.1315,53.1315,53.0648,53.0722,13800.0
2012-08-06 14:00:00,71.58,71.71,71.58,71.71,12800.0,53.0722,53.1686,53.0722,53.1686,12800.0
2012-08-06 14:10:00,71.71,71.8,71.71,71.8,13000.0,53.1686,53.2353,53.1686,53.2353,13000.0
2012-08-06 14:20:00,71.81,71.82,71.74,71.75,11400.0,53.2427,53.2502,53.1908,53.1983,11400.0
2012-08-06 14:30:00,71.74,71.79,71.74,71.75,11700.0,53.1908,53.2279,53.1908,53.1983,11700.0
2012-08-06 14:40:00,71.76,71.83,71.74,71.82,16500.0,53.2057,53.2576,53.1908,53.2502,16500.0
2012-08-06 14:50:00,71.83,71.83,71.73,71.75,15400.0,53.2576,53.2576,53.1834,53.1983,15400.0
2012-08-06 15:00:00,71.76,71.86,71.76,71.86,18900.0,53.2057,53.2798,53.2057,53.2798,18900.0
2012-08-06 15:10:00,71.85,71.88,71.81,71.87,25600.0,53.2724,53.2946,53.2427,53.2872,25600.0
2012-08-06 15:20:00,71.86,71.88,71.8,71.84,24800.0,53.2798,53.2946,53.2353,53.265,24800.0
2012-08-06 15:30:00,71.84,71.93,71.82,71.86,35800.0,53.265,53.3317,53.2502,53.2798,35800.0
2012-08-06 15:40:00,71.86,71.98,71.7,71.76,57100.0,53.2798,53.3688,53.1612,53.2057,57100.0
2012-08-06 15:50:00,71.76,71.76,71.62,71.66,68800.0,53.2057,53.2057,53.1019,53.1315,68800.0
2012-08-07 09:30:00,71.77,71.84,71.45,71.52,17600.0,53.2131,53.265,52.9758,53.0277,17600.0
2012-08-07 09:40:00,71.53,71.66,71.33,71.33,22900.0,53.0351,53.1315,52.8869,52.8869,22900.0
2012-08-07 09:50:00,71.34,71.37,71.26,71.33,17800.0,52.8943,52.9165,52.835,52.8869,17800.0
2012-08-07 10:00:00,71.34,71.38,71.25,71.26,22200.0,52.8943,52.9239,52.8275,52.835,22200.0
2012-08-07 10:10:00,71.27,71.29,71.25,71.25,23500.0,52.8424,52.8572,52.8275,52.8275,23500.0
2012-08-07 10:20:00,71.25,71.32,71.25,71.28,25400.0,52.8275,52.8794,52.8275,52.8498,25400.0
2012-08-07 10:30:00,71.26,71.28,71.22,71.22,26100.0,52.835,52.8498,52.8053,52.8053,26100.0
2012-08-07 10:40:00,71.23,71.41,71.23,71.41,12000.0,52.8127,52.9462,52.8127,52.9462,12000.0
2012-08-07 10:50:00,71.41,71.44,71.39,71.43,11200.0,52.9462,52.9684,52.9313,52.961,11200.0
2012-08-07 11:00:00,71.41,71.49,71.38,71.47,29000.0,52.9462,53.0055,52.9239,52.9907,29000.0
2012-08-07 11:10:00,71.48,71.5,71.43,71.47,26500.0,52.9981,53.0129,52.961,52.9907,26500.0
2012-08-07 11:20:00,71.47,71.58,71.47,71.58,13100.0,52.9907,53.0722,52.9907,53.0722,13100.0
2012-08-07 11:30:00,71.58,71.69,71.57,71.69,20400.0,53.0722,53.1538,53.0648,53.1538,20400.0
2012-08-07 11:40:00,71.69,71.81,71.69,71.76,24800.0,53.1538,53.2427,53.1538,53.2057,24800.0
2012-08-07 11:50:00,71.75,71.8,71.69,71.76,65800.0,53.1983,53.2353,53.1538,53.2057,65800.0
2012-08-07 12:00:00,71.75,71.79,71.7,71.73,17100.0,53.1983,53.2279,53.1612,53.1834,17100.0
2012-08-07 12:10:00,71.73,71.91,71.71,71.86,50500.0,53.1834,53.3169,53.1686,53.2798,50500.0
2012-08-07 12:20:00,71.85,71.94,71.83,71.9,20000.0,53.2724,53.3391,53.2576,53.3095,20000.0
2012-08-07 12:30:00,71.91,71.96,71.91,71.94,12800.0,53.3169,53.354,53.3169,53.3391,12800.0
2012-08-07 12:40:00,71.94,71.94,71.86,71.89,13100.0,53.3391,53.3391,53.2798,53.3021,13100.0
2012-08-07 12:50:00,71.88,71.97,71.82,71.97,32200.0,53.2946,53.3614,53.2502,53.3614,32200.0
2012-08-07 13:00:00,71.96,71.96,71.84,71.9,19400.0,53.354,53.354,53.265,53.3095,19400.0
2012-08-07 13:10:00,71.9,72.0,71.9,71.93,34300.0,53.3095,53.3836,53.3095,53.3317,34300.0
2012-08-07 13:20:00,71.94,72.0,71.94,71.98,12800.0,53.3391,53.3836,53.3391,53.3688,12800.0
2012-08-07 13:30:00,71.99,72.08,71.97,72.07,89200.0,53.3762,53.4429,53.3614,53.4355,89200.0
2012-08-07 13:40:00,72.05,72.16,71.98,72.12,51400.0,53.4207,53.5022,53.3688,53.4726,51400.0
2012-08-07 13:50:00,72.11,72.13,72.01,72.02,20400.0,53.4652,53.48,53.391,53.3984,20400.0
2012-08-07 14:00:00,72.01,72.01,71.82,71.83,28400.0,53.391,53.391,53.2502,53.2576,28400.0
2012-08-07 14:10:00,71.84,71.88,71.79,71.88,26800.0,53.265,53.2946,53.2279,53.2946,26800.0
2012-08-07 14:20:00,71.88,71.9,71.76,71.77,18900.0,53.2946,53.3095,53.2057,53.2131,18900.0
2012-08-07 14:30:00,71.76,71.8,71.72,71.8,21600.0,53.2057,53.2353,53.176,53.2353,21600.0
2012-08-07 14:40:00,71.78,71.81,71.77,71.78,20300.0,53.2205,53.2427,53.2131,53.2205,20300.0
2012-08-07 14:50:00,71.78,71.79,71.73,71.74,16900.0,53.2205,53.2279,53.1834,53.1908,16900.0
2012-08-07 15:00:00,71.75,71.77,71.64,71.71,22400.0,53.1983,53.2131,53.1167,53.1686,22400.0
2012-08-07 15:10:00,71.73,71.74,71.65,71.68,19800.0,53.1834,53.1908,53.1241,53.1464,19800.0
2012-08-07 15:20:00,71.68,71.71,71.67,71.69,34800.0,53.1464,53.1686,53.1389,53.1538,34800.0
2012-08-07 15:30:00,71.69,71.76,71.64,71.72,35500.0,53.1538,53.2057,53.1167,53.176,35500.0
2012-08-07 15:40:00,71.72,71.78,71.65,71.66,28700.0,53.176,53.2205,53.1241,53.1315,28700.0
2012-08-07 15:50:00,71.67,71.68,71.56,71.61,63900.0,53.1389,53.1464,53.0574,53.0945,63900.0
2012-08-08 09:30:00,71.56,71.93,71.28,71.48,26000.0,53.0574,53.3317,52.8498,52.9981,26000.0
2012-08-08 09:40:00,71.48,71.48,71.31,71.44,11200.0,52.9981,52.9981,52.872,52.9684,11200.0
2012-08-08 09:50:00,71.43,71.54,71.41,71.54,13400.0,52.961,53.0426,52.9462,53.0426,13400.0
2012-08-08 10:00:00,71.53,71.73,71.51,71.73,22300.0,53.0351,53.1834,53.0203,53.1834,22300.0
2012-08-08 10:10:00,71.71,71.85,71.71,71.84,30300.0,53.1686,53.2724,53.1686,53.265,30300.0
2012-08-08 10:20:00,71.84,71.85,71.77,71.8,12200.0,53.265,53.2724,53.2131,53.2353,12200.0
2012-08-08 10:30:00,71.8,71.84,71.75,71.82,13500.0,53.2353,53.265,53.1983,53.2502,13500.0
2012-08-08 10:40:00,71.83,71.97,71.83,71.95,22000.0,53.2576,53.3614,53.2576,53.3465,22000.0
2012-08-08 10:50:00,71.95,71.97,71.71,71.71,18200.0,53.3465,53.3614,53.1686,53.1686,18200.0
2012-08-08 11:00:00,71.72,71.83,71.72,71.83,33600.0,53.176,53.2576,53.176,53.2576,33600.0
2012-08-08 11:10:00,71.83,71.96,71.82,71.96,16700.0,53.2576,53.354,53.2502,53.354,16700.0
2012-08-08 11:20:00,71.95,71.96,71.92,71.92,10500.0,53.3465,53.354,53.3243,53.3243,10500.0
2012-08-08 11:30:00,71.92,71.97,71.88,71.96,13100.0,53.3243,53.3614,53.2946,53.354,13100.0
2012-08-08 11:40:00,71.98,71.99,71.92,71.92,11000.0,53.3688,53.3762,53.3243,53.3243,11000.0
2012-08-08 11:50:00,71.92,71.92,71.77,71.77,14000.0,53.3243,53.3243,53.2131,53.2131,14000.0
2012-08-08 12:00:00,71.76,71.79,71.75,71.79,10200.0,53.2057,53.2279,53.1983,53.2279,10200.0
2012-08-08 12:10:00,71.79,71.8,71.77,71.78,10600.0,53.2279,53.2353,53.2131,53.2205,10600.0
2012-08-08 12:20:00,71.79,71.8,71.75,71.76,14600.0,53.2279,53.2353,53.1983,53.2057,14600.0
2012-08-08 12:30:00,71.76,71.79,71.75,71.79,8300.0,53.2057,53.2279,53.1983,53.2279,8300.0
2012-08-08 12:40:00,71.79,71.79,71.74,71.74,13100.0,53.2279,53.2279,53.1908,53.1908,13100.0
2012-08-08 12:50:00,71.75,71.79,71.7,71.77,10200.0,53.1983,53.2279,53.1612,53.2131,10200.0
2012-08-08 13:00:00,71.76,71.83,71.76,71.77,13700.0,53.2057,53.2576,53.2057,53.2131,13700.0
2012-08-08 13:10:00,71.77,71.8,71.75,71.79,8800.0,53.2131,53.2353,53.1983,53.2279,8800.0
2012-08-08 13:20:00,71.79,71.84,71.76,71.78,11700.0,53.2279,53.265,53.2057,53.2205,11700.0
2012-08-08 13:30:00,71.8,71.81,71.76,71.77,12900.0,53.2353,53.2427,53.2057,53.2131,12900.0
2012-08-08 13:40:00,71.77,71.78,71.71,71.72,13400.0,53.2131,53.2205,53.1686,53.176,13400.0
2012-08-08 13:50:00,71.71,71.77,71.65,71.73,37300.0,53.1686,53.2131,53.1241,53.1834,37300.0
2012-08-08 14:00:00,71.73,71.76,71.67,71.7,13800.0,53.1834,53.2057,53.1389,53.1612,13800.0
2012-08-08 14:10:00,71.72,71.77,71.71,71.74,10500.0,53.176,53.2131,53.1686,53.1908,10500.0
2012-08-08 14:20:00,71.74,71.78,71.74,71.74,16800.0,53.1908,53.2205,53.1908,53.1908,16800.0
2012-08-08 14:30:00,71.73,71.77,71.7,71.77,10000.0,53.1834,53.2131,53.1612,53.2131,10000.0
2012-08-08 14:40:00,71.77,71.81,71.75,71.75,14300.0,53.2131,53.2427,53.1983,53.1983,14300.0
2012-08-08 14:50:00,71.76,71.86,71.75,71.86,16100.0,53.2057,53.2798,53.1983,53.2798,16100.0
2012-08-08 15:00:00,71.85,71.87,71.8,71.84,13500.0,53.2724,53.2872,53.2353,53.265,13500.0
2012-08-08 15:10:00,71.84,71.94,71.84,71.85,28300.0,53.265,53.3391,53.265,53.2724,28300.0
2012-08-08 15:20:00,71.85,71.94,71.85,71.93,22800.0,53.2724,53.3391,53.2724,53.3317,22800.0
2012-08-08 15:30:00,71.93,71.93,71.76,71.78,51300.0,53.3317,53.3317,53.2057,53.2205,51300.0
2012-08-08 15:40:00,71.76,71.83,71.71,71.78,42100.0,53.2057,53.2576,53.1686,53.2205,42100.0
2012-08-08 15:50:00,71.79,71.83,71.76,71.81,74100.0,53.2279,53.2576,53.2057,53.2427,74100.0
2012-08-09 09:30:00,71.63,71.8,71.52,71.52,14900.0,53.1093,53.2353,53.0277,53.0277,14900.0
2012-08-09 09:40:00,71.55,71.7,71.53,71.7,19600.0,53.05,53.1612,53.0351,53.1612,19600.0
2012-08-09 09:50:00,71.66,71.72,71.65,71.65,16900.0,53.1315,53.176,53.1241,53.1241,16900.0
2012-08-09 10:00:00,71.67,71.74,71.65,71.67,17100.0,53.1389,53.1908,53.1241,53.1389,17100.0
2012-08-09 10:10:00,71.67,71.72,71.6,71.72,33700.0,53.1389,53.176,53.087,53.176,33700.0
2012-08-09 10:20:00,71.73,71.88,71.73,71.76,30800.0,53.1834,53.2946,53.1834,53.2057,30800.0
2012-08-09 10:30:00,71.74,71.82,71.67,71.73,29200.0,53.1908,53.2502,53.1389,53.1834,29200.0
2012-08-09 10:40:00,71.72,71.72,71.46,71.6,19200.0,53.176,53.176,52.9832,53.087,19200.0
2012-08-09 10:50:00,71.61,71.77,71.57,71.57,13800.0,53.0945,53.2131,53.0648,53.0648,13800.0
2012-08-09 11:00:00,71.55,71.6,71.51,71.6,9200.0,53.05,53.087,53.0203,53.087,9200.0
2012-08-09 11:10:00,71.56,71.61,71.5,71.53,15900.0,53.0574,53.0945,53.0129,53.0351,15900.0
2012-08-09 11:20:00,71.53,71.56,71.5,71.56,10800.0,53.0351,53.0574,53.0129,53.0574,10800.0
2012-08-09 11:30:00,71.54,71.69,71.52,71.69,21400.0,53.0426,53.1538,53.0277,53.1538,21400.0
2012-08-09 11:40:00,71.68,71.73,71.57,71.63,16200.0,53.1464,53.1834,53.0648,53.1093,16200.0
2012-08-09 11:50:00,71.63,71.72,71.63,71.72,13800.0,53.1093,53.176,53.1093,53.176,13800.0
2012-08-09 12:00:00,71.69,71.76,71.68,71.68,9700.0,53.1538,53.2057,53.1464,53.1464,9700.0
2012-08-09 12:10:00,71.69,71.79,71.69,71.73,8600.0,53.1538,53.2279,53.1538,53.1834,8600.0
2012-08-09 12:20:00,71.72,71.82,71.71,71.76,14200.0,53.176,53.2502,53.1686,53.2057,14200.0
2012-08-09 12:30:00,71.76,71.78,71.7,71.78,20400.0,53.2057,53.2205,53.1612,53.2205,20400.0
2012-08-09 12:40:00,71.78,71.78,71.65,71.7,20600.0,53.2205,53.2205,53.1241,53.1612,20600.0
2012-08-09 12:50:00,71.7,71.8,71.7,71.8,11800.0,53.1612,53.2353,53.1612,53.2353,11800.0
2012-08-09 13:00:00,71.8,71.81,71.72,71.77,13600.0,53.2353,53.2427,53.176,53.2131,13600.0
2012-08-09 13:10:00,71.77,71.83,71.76,71.76,12700.0,53.2131,53.2576,53.2057,53.2057,12700.0
2012-08-09 13:20:00,71.75,71.79,71.73,71.79,6700.0,53.1983,53.2279,53.1834,53.2279,6700.0
2012-08-09 13:30:00,71.78,71.86,71.78,71.86,9000.0,53.2205,53.2798,53.2205,53.2798,9000.0
2012-08-09 13:40:00,71.86,71.86,71.75,71.78,16200.0,53.2798,53.2798,53.1983,53.2205,16200.0
2012-08-09 13:50:00,71.79,71.81,71.66,71.7,12300.0,53.2279,53.2427,53.1315,53.1612,12300.0
2012-08-09 14:00:00,71.7,71.75,71.7,71.71,8200.0,53.1612,53.1983,53.1612,53.1686,8200.0
2012-08-09 14:10:00,71.73,71.75,71.7,71.72,16800.0,53.1834,53.1983,53.1612,53.176,16800.0
2012-08-09 14:20:00,71.73,71.8,71.72,71.8,10000.0,53.1834,53.2353,53.176,53.2353,10000.0
2012-08-09 14:30:00,71.8,71.86,71.8,71.81,12500.0,53.2353,53.2798,53.2353,53.2427,12500.0
2012-08-09 14:40:00,71.82,71.85,71.81,71.81,18500.0,53.2502,53.2724,53.2427,53.2427,18500.0
2012-08-09 14:50:00,71.81,71.87,71.8,71.82,14600.0,53.2427,53.2872,53.2353,53.2502,14600.0
2012-08-09 15:00:00,71.83,71.83,71.78,71.82,11500.0,53.2576,53.2576,53.2205,53.2502,11500.0
2012-08-09 15:10:00,71.82,71.83,71.76,71.78,22300.0,53.2502,53.2576,53.2057,53.2205,22300.0
2012-08-09 15:20:00,71.79,71.88,71.79,71.86,21600.0,53.2279,53.2946,53.2279,53.2798,21600.0
2012-08-09 15:30:00,71.86,71.87,71.8,71.82,34100.0,53.2798,53.2872,53.2353,53.2502,34100.0
2012-08-09 15:40:00,71.83,71.83,71.7,71.7,29100.0,53.2576,53.2576,53.1612,53.1612,29100.0
2012-08-09 15:50:00,71.7,71.74,71.69,71.73,35300.0,53.1612,53.1908,53.1538,53.1834,35300.0
2012-08-10 09:30:00,71.62,71.7,71.4,71.49,11300.0,53.1019,53.1612,52.9388,53.0055,11300.0
2012-08-10 09:40:00,71.49,71.54,71.4,71.45,20400.0,53.0055,53.0426,52.9388,52.9758,20400.0
2012-08-10 09:50:00,71.45,71.67,71.45,71.67,10100.0,52.9758,53.1389,52.9758,53.1389,10100.0
2012-08-10 10:00:00,71.69,71.84,71.67,71.84,9500.0,53.1538,53.265,53.1389,53.265,9500.0
2012-08-10 10:10:00,71.84,71.95,71.79,71.91,21500.0,53.265,53.3465,53.2279,53.3169,21500.0
2012-08-10 10:20:00,71.94,71.98,71.81,71.86,20400.0,53.3391,53.3688,53.2427,53.2798,20400.0
2012-08-10 10:30:00,71.85,71.96,71.85,71.88,7200.0,53.2724,53.354,53.2724,53.2946,7200.0
2012-08-10 10:40:00,71.87,71.9,71.81,71.84,9400.0,53.2872,53.3095,53.2427,53.265,9400.0
2012-08-10 10:50:00,71.83,71.85,71.8,71.82,4200.0,53.2576,53.2724,53.2353,53.2502,4200.0
2012-08-10 11:00:00,71.83,71.85,71.68,71.72,14000.0,53.2576,53.2724,53.1464,53.176,14000.0
2012-08-10 11:10:00,71.72,71.73,71.69,71.71,7700.0,53.176,53.1834,53.1538,53.1686,7700.0
2012-08-10 11:20:00,71.71,71.88,71.71,71.87,14700.0,53.1686,53.2946,53.1686,53.2872,14700.0
2012-08-10 11:30:00,71.87,71.88,71.81,71.84,10100.0,53.2872,53.2946,53.2427,53.265,10100.0
2012-08-10 11:40:00,71.84,71.89,71.84,71.89,5900.0,53.265,53.3021,53.265,53.3021,5900.0
2012-08-10 11:50:00,71.87,71.9,71.76,71.76,13800.0,53.2872,53.3095,53.2057,53.2057,13800.0
2012-08-10 12:00:00,71.76,71.77,71.75,71.75,16800.0,53.2057,53.2131,53.1983,53.1983,16800.0
2012-08-10 12:10:00,71.75,71.85,71.75,71.84,34900.0,53.1983,53.2724,53.1983,53.265,34900.0
2012-08-10 12:20:00,71.83,71.85,71.76,71.77,20900.0,53.2576,53.2724,53.2057,53.2131,20900.0
2012-08-10 12:30:00,71.77,71.87,71.77,71.85,4300.0,53.2131,53.2872,53.2131,53.2724,4300.0
2012-08-10 12:40:00,71.87,71.93,71.86,71.92,14400.0,53.2872,53.3317,53.2798,53.3243,14400.0
2012-08-10 12:50:00,71.92,72.0,71.92,72.0,15300.0,53.3243,53.3836,53.3243,53.3836,15300.0
2012-08-10 13:00:00,72.0,72.0,71.98,71.99,26000.0,53.3836,53.3836,53.3688,53.3762,26000.0
2012-08-10 13:10:00,71.99,72.08,71.96,72.08,28200.0,53.3762,53.4429,53.354,53.4429,28200.0
2012-08-10 13:20:00,72.08,72.08,72.05,72.05,11800.0,53.4429,53.4429,53.4207,53.4207,11800.0
2012-08-10 13:30:00,72.06,72.09,72.02,72.04,12800.0,53.4281,53.4503,53.3984,53.4133,12800.0
2012-08-10 13:40:00,72.05,72.09,72.05,72.08,9700.0,53.4207,53.4503,53.4207,53.4429,9700.0
2012-08-10 13:50:00,72.06,72.07,72.02,72.07,10500.0,53.4281,53.4355,53.3984,53.4355,10500.0
2012-08-10 14:00:00,72.06,72.06,71.98,72.03,9800.0,53.4281,53.4281,53.3688,53.4059,9800.0
2012-08-10 14:10:00,72.03,72.05,72.01,72.02,10200.0,53.4059,53.4207,53.391,53.3984,10200.0
2012-08-10 14:20:00,72.01,72.09,72.01,72.09,7600.0,53.391,53.4503,53.391,53.4503,7600.0
2012-08-10 14:30:00,72.1,72.12,72.08,72.12,11800.0,53.4578,53.4726,53.4429,53.4726,11800.0
2012-08-10 14:40:00,72.13,72.18,72.12,72.14,16600.0,53.48,53.5171,53.4726,53.4874,16600.0
2012-08-10 14:50:00,72.14,72.18,72.14,72.17,14400.0,53.4874,53.5171,53.4874,53.5097,14400.0
2012-08-10 15:00:00,72.16,72.19,72.12,72.19,25100.0,53.5022,53.5245,53.4726,53.5245,25100.0
2012-08-10 15:10:00,72.19,72.2,72.16,72.2,16100.0,53.5245,53.5319,53.5022,53.5319,16100.0
2012-08-10 15:20:00,72.2,72.22,72.17,72.21,17800.0,53.5319,53.5467,53.5097,53.5393,17800.0
2012-08-10 15:30:00,72.2,72.21,72.16,72.19,29000.0,53.5319,53.5393,53.5022,53.5245,29000.0
2012-08-10 15:40:00,72.21,72.26,72.19,72.21,17700.0,53.5393,53.5764,53.5245,53.5393,17700.0
2012-08-10 15:50:00,72.21,72.23,72.18,72.2,29700.0,53.5393,53.5541,53.5171,53.5319,29700.0
2012-08-13 09:30:00,72.2,72.2,71.88,71.9,25800.0,53.5319,53.5319,53.2946,53.3095,25800.0
2012-08-13 09:40:00,71.9,72.1,71.85,72.1,14000.0,53.3095,53.4578,53.2724,53.4578,14000.0
2012-08-13 09:50:00,72.09,72.25,72.07,72.25,15000.0,53.4503,53.569,53.4355,53.569,15000.0
2012-08-13 10:00:00,72.25,72.44,72.25,72.4,25400.0,53.569,53.7098,53.569,53.6802,25400.0
2012-08-13 10:10:00,72.39,72.44,72.33,72.44,12500.0,53.6728,53.7098,53.6283,53.7098,12500.0
2012-08-13 10:20:00,72.44,72.45,72.38,72.42,16800.0,53.7098,53.7173,53.6654,53.695,16800.0
2012-08-13 10:30:00,72.43,72.43,72.38,72.42,18800.0,53.7024,53.7024,53.6654,53.695,18800.0
2012-08-13 10:40:00,72.42,72.43,72.34,72.41,16700.0,53.695,53.7024,53.6357,53.6876,16700.0
2012-08-13 10:50:00,72.38,72.46,72.38,72.45,15600.0,53.6654,53.7247,53.6654,53.7173,15600.0
2012-08-13 11:00:00,72.45,72.48,72.24,72.39,25500.0,53.7173,53.7395,53.5616,53.6728,25500.0
2012-08-13 11:10:00,72.38,72.45,72.37,72.39,19400.0,53.6654,53.7173,53.6579,53.6728,19400.0
2012-08-13 11:20:00,72.39,72.39,72.26,72.29,18300.0,53.6728,53.6728,53.5764,53.5986,18300.0
2012-08-13 11:30:00,72.28,72.33,72.26,72.26,13200.0,53.5912,53.6283,53.5764,53.5764,13200.0
2012-08-13 11:40:00,72.25,72.35,72.23,72.35,17400.0,53.569,53.6431,53.5541,53.6431,17400.0
2012-08-13 11:50:00,72.36,72.4,72.34,72.4,14800.0,53.6505,53.6802,53.6357,53.6802,14800.0
2012-08-13 12:00:00,72.38,72.41,72.36,72.37,19300.0,53.6654,53.6876,53.6505,53.6579,19300.0
2012-08-13 12:10:00,72.37,72.43,72.37,72.41,18800.0,53.6579,53.7024,53.6579,53.6876,18800.0
2012-08-13 12:20:00,72.4,72.42,72.35,72.35,41100.0,53.6802,53.695,53.6431,53.6431,41100.0
2012-08-13 12:30:00,72.36,72.36,72.2,72.2,17200.0,53.6505,53.6505,53.5319,53.5319,17200.0
2012-08-13 12:40:00,72.2,72.21,72.18,72.19,16000.0,53.5319,53.5393,53.5171,53.5245,16000.0
2012-08-13 12:50:00,72.18,72.2,72.11,72.12,14300.0,53.5171,53.5319,53.4652,53.4726,14300.0
2012-08-13 13:00:00,72.13,72.15,72.06,72.09,15600.0,53.48,53.4948,53.4281,53.4503,15600.0
2012-08-13 13:10:00,72.09,72.11,72.08,72.09,19900.0,53.4503,53.4652,53.4429,53.4503,19900.0
2012-08-13 13:20:00,72.08,72.1,72.06,72.09,10700.0,53.4429,53.4578,53.4281,53.4503,10700.0
2012-08-13 13:30:00,72.1,72.1,72.03,72.05,16200.0,53.4578,53.4578,53.4059,53.4207,16200.0
2012-08-13 13:40:00,72.05,72.06,72.02,72.02,20200.0,53.4207,53.4281,53.3984,53.3984,20200.0
2012-08-13 13:50:00,72.03,72.05,71.94,71.95,20400.0,53.4059,53.4207,53.3391,53.3465,20400.0
2012-08-13 14:00:00,71.95,72.01,71.95,72.0,10500.0,53.3465,53.391,53.3465,53.3836,10500.0
2012-08-13 14:10:00,72.0,72.06,71.99,72.06,19600.0,53.3836,53.4281,53.3762,53.4281,19600.0
2012-08-13 14:20:00,72.07,72.16,72.07,72.13,20600.0,53.4355,53.5022,53.4355,53.48,20600.0
2012-08-13 14:30:00,72.12,72.15,72.12,72.14,11000.0,53.4726,53.4948,53.4726,53.4874,11000.0
2012-08-13 14:40:00,72.15,72.18,72.14,72.18,13600.0,53.4948,53.5171,53.4874,53.5171,13600.0
2012-08-13 14:50:00,72.18,72.22,72.17,72.19,18500.0,53.5171,53.5467,53.5097,53.5245,18500.0
2012-08-13 15:00:00,72.19,72.26,72.19,72.2,22700.0,53.5245,53.5764,53.5245,53.5319,22700.0
2012-08-13 15:10:00,72.2,72.3,72.2,72.3,38300.0,53.5319,53.606,53.5319,53.606,38300.0
2012-08-13 15:20:00,72.3,72.39,72.28,72.38,47400.0,53.606,53.6728,53.5912,53.6654,47400.0
2012-08-13 15:30:00,72.38,72.47,72.36,72.41,37800.0,53.6654,53.7321,53.6505,53.6876,37800.0
2012-08-13 15:40:00,72.41,72.47,72.4,72.4,33800.0,53.6876,53.7321,53.6802,53.6802,33800.0
2012-08-13 15:50:00,72.4,72.41,72.32,72.38,70400.0,53.6802,53.6876,53.6209,53.6654,70400.0
2012-08-14 09:30:00,72.66,72.66,72.03,72.09,31800.0,53.873,53.873,53.4059,53.4503,31800.0
2012-08-14 09:40:00,72.09,72.25,72.04,72.25,8400.0,53.4503,53.569,53.4133,53.569,8400.0
2012-08-14 09:50:00,72.25,72.27,72.13,72.26,25600.0,53.569,53.5838,53.48,53.5764,25600.0
2012-08-14 10:00:00,72.26,72.33,72.25,72.33,12500.0,53.5764,53.6283,53.569,53.6283,12500.0
2012-08-14 10:10:00,72.34,72.52,72.33,72.51,23200.0,53.6357,53.7692,53.6283,53.7617,23200.0
2012-08-14 10:20:00,72.51,72.59,72.5,72.53,21900.0,53.7617,53.8211,53.7543,53.7766,21900.0
2012-08-14 10:30:00,72.53,72.55,72.49,72.55,15300.0,53.7766,53.7914,53.7469,53.7914,15300.0
2012-08-14 10:40:00,72.53,72.73,72.48,72.7,28900.0,53.7766,53.9249,53.7395,53.9026,28900.0
2012-08-14 10:50:00,72.7,72.95,72.7,72.83,100300.0,53.9026,54.088,53.9026,53.999,100300.0
2012-08-14 11:00:00,72.85,73.0,72.8,72.96,46000.0,54.0138,54.1251,53.9768,54.0954,46000.0
2012-08-14 11:10:00,72.96,72.99,72.88,72.9,18600.0,54.0954,54.1176,54.0361,54.0509,18600.0
2012-08-14 11:20:00,72.92,72.92,72.81,72.82,17400.0,54.0657,54.0657,53.9842,53.9916,17400.0
2012-08-14 11:30:00,72.8,72.81,72.71,72.72,8900.0,53.9768,53.9842,53.91,53.9175,8900.0
2012-08-14 11:40:00,72.72,72.9,72.72,72.9,16400.0,53.9175,54.0509,53.9175,54.0509,16400.0
2012-08-14 11:50:00,72.89,72.93,72.88,72.93,15800.0,54.0435,54.0732,54.0361,54.0732,15800.0
2012-08-14 12:00:00,72.93,72.94,72.84,72.86,18600.0,54.0732,54.0806,54.0064,54.0213,18600.0
2012-08-14 12:10:00,72.84,72.85,72.75,72.76,21500.0,54.0064,54.0138,53.9397,53.9471,21500.0
2012-08-14 12:20:00,72.75,72.81,72.74,72.77,10700.0,53.9397,53.9842,53.9323,53.9545,10700.0
2012-08-14 12:30:00,72.79,72.85,72.79,72.84,16200.0,53.9694,54.0138,53.9694,54.0064,16200.0
2012-08-14 12:40:00,72.83,72.83,72.74,72.75,7900.0,53.999,53.999,53.9323,53.9397,7900.0
2012-08-14 12:50:00,72.75,72.83,72.74,72.79,84100.0,53.9397,53.999,53.9323,53.9694,84100.0
2012-08-14 13:00:00,72.8,72.89,72.77,72.89,13000.0,53.9768,54.0435,53.9545,54.0435,13000.0
2012-08-14 13:10:00,72.9,72.9,72.85,72.85,9000.0,54.0509,54.0509,54.0138,54.0138,9000.0
2012-08-14 13:20:00,72.85,72.86,72.83,72.83,7400.0,54.0138,54.0213,53.999,53.999,7400.0
2012-08-14 13:30:00,72.84,72.88,72.84,72.85,10100.0,54.0064,54.0361,54.0064,54.0138,10100.0
2012-08-14 13:40:00,72.85,72.94,72.85,72.92,8500.0,54.0138,54.0806,54.0138,54.0657,8500.0
2012-08-14 13:50:00,72.91,72.94,72.88,72.92,10800.0,54.0583,54.0806,54.0361,54.0657,10800.0
2012-08-14 14:00:00,72.92,72.96,72.92,72.94,6500.0,54.0657,54.0954,54.0657,54.0806,6500.0
2012-08-14 14:10:00,72.94,72.98,72.89,72.92,27800.0,54.0806,54.1102,54.0435,54.0657,27800.0
2012-08-14 14:20:00,72.92,73.04,72.9,73.02,55800.0,54.0657,54.1547,54.0509,54.1399,55800.0
2012-08-14 14:30:00,73.02,73.03,73.0,73.01,11900.0,54.1399,54.1473,54.1251,54.1325,11900.0
2012-08-14 14:40:00,73.01,73.08,73.0,73.05,36100.0,54.1325,54.1844,54.1251,54.1621,36100.0
2012-08-14 14:50:00,73.05,73.05,72.97,73.03,16400.0,54.1621,54.1621,54.1028,54.1473,16400.0
2012-08-14 15:00:00,73.03,73.04,72.96,72.96,14700.0,54.1473,54.1547,54.0954,54.0954,14700.0
2012-08-14 15:10:00,72.97,72.98,72.86,72.88,24700.0,54.1028,54.1102,54.0213,54.0361,24700.0
2012-08-14 15:20:00,72.89,72.92,72.88,72.89,20800.0,54.0435,54.0657,54.0361,54.0435,20800.0
2012-08-14 15:30:00,72.89,72.91,72.81,72.81,35100.0,54.0435,54.0583,53.9842,53.9842,35100.0
2012-08-14 15:40:00,72.83,72.84,72.75,72.76,29400.0,53.999,54.0064,53.9397,53.9471,29400.0
2012-08-14 15:50:00,72.76,72.81,72.65,72.79,54000.0,53.9471,53.9842,53.8656,53.9694,54000.0
2012-08-15 09:30:00,72.73,72.88,72.68,72.69,17100.0,53.9249,54.0361,53.8878,53.8952,17100.0
2012-08-15 09:40:00,72.76,72.89,72.7,72.83,12900.0,53.9471,54.0435,53.9026,53.999,12900.0
2012-08-15 09:50:00,72.86,72.98,72.86,72.9,11300.0,54.0213,54.1102,54.0213,54.0509,11300.0
2012-08-15 10:00:00,72.87,73.03,72.87,73.01,22300.0,54.0287,54.1473,54.0287,54.1325,22300.0
2012-08-15 10:10:00,73.03,73.07,72.97,73.04,13600.0,54.1473,54.177,54.1028,54.1547,13600.0
2012-08-15 10:20:00,73.04,73.12,73.04,73.09,7800.0,54.1547,54.214,54.1547,54.1918,7800.0
2012-08-15 10:30:00,73.09,73.16,73.05,73.06,20900.0,54.1918,54.2437,54.1621,54.1695,20900.0
2012-08-15 10:40:00,73.06,73.06,72.9,72.93,34300.0,54.1695,54.1695,54.0509,54.0732,34300.0
2012-08-15 10:50:00,72.9,72.95,72.88,72.89,22300.0,54.0509,54.088,54.0361,54.0435,22300.0
2012-08-15 11:00:00,72.92,72.95,72.88,72.95,18500.0,54.0657,54.088,54.0361,54.088,18500.0
2012-08-15 11:10:00,72.94,72.94,72.84,72.85,22900.0,54.0806,54.0806,54.0064,54.0138,22900.0
2012-08-15 11:20:00,72.84,72.9,72.84,72.88,15400.0,54.0064,54.0509,54.0064,54.0361,15400.0
2012-08-15 11:30:00,72.88,72.91,72.75,72.75,20900.0,54.0361,54.0583,53.9397,53.9397,20900.0
2012-08-15 11:40:00,72.75,72.86,72.73,72.8,21200.0,53.9397,54.0213,53.9249,53.9768,21200.0
2012-08-15 11:50:00,72.8,72.85,72.68,72.71,40800.0,53.9768,54.0138,53.8878,53.91,40800.0
2012-08-15 12:00:00,72.7,72.71,72.65,72.65,23700.0,53.9026,53.91,53.8656,53.8656,23700.0
2012-08-15 12:10:00,72.65,72.65,72.55,72.58,16300.0,53.8656,53.8656,53.7914,53.8137,16300.0
2012-08-15 12:20:00,72.58,72.67,72.58,72.67,28700.0,53.8137,53.8804,53.8137,53.8804,28700.0
2012-08-15 12:30:00,72.68,72.69,72.63,72.66,19900.0,53.8878,53.8952,53.8507,53.873,19900.0
2012-08-15 12:40:00,72.66,72.69,72.62,72.66,19200.0,53.873,53.8952,53.8433,53.873,19200.0
2012-08-15 12:50:00,72.66,72.66,72.62,72.63,9100.0,53.873,53.873,53.8433,53.8507,9100.0
2012-08-15 13:00:00,72.64,72.66,72.63,72.63,8200.0,53.8581,53.873,53.8507,53.8507,8200.0
2012-08-15 13:10:00,72.63,72.66,72.61,72.63,12600.0,53.8507,53.873,53.8359,53.8507,12600.0
2012-08-15 13:20:00,72.63,72.63,72.59,72.62,12200.0,53.8507,53.8507,53.8211,53.8433,12200.0
2012-08-15 13:30:00,72.62,72.69,72.55,72.55,35800.0,53.8433,53.8952,53.7914,53.7914,35800.0
2012-08-15 13:40:00,72.55,72.56,72.47,72.54,23600.0,53.7914,53.7988,53.7321,53.784,23600.0
2012-08-15 13:50:00,72.55,72.59,72.55,72.57,18200.0,53.7914,53.8211,53.7914,53.8062,18200.0
2012-08-15 14:00:00,72.57,72.61,72.57,72.58,29800.0,53.8062,53.8359,53.8062,53.8137,29800.0
2012-08-15 14:10:00,72.57,72.57,72.55,72.56,31500.0,53.8062,53.8062,53.7914,53.7988,31500.0
2012-08-15 14:20:00,72.57,72.58,72.42,72.43,54400.0,53.8062,53.8137,53.695,53.7024,54400.0
2012-08-15 14:30:00,72.44,72.52,72.43,72.5,27600.0,53.7098,53.7692,53.7024,53.7543,27600.0
2012-08-15 14:40:00,72.5,72.52,72.48,72.5,25000.0,53.7543,53.7692,53.7395,53.7543,25000.0
2012-08-15 14:50:00,72.5,72.57,72.5,72.51,25100.0,53.7543,53.8062,53.7543,53.7617,25100.0
2012-08-15 15:00:00,72.52,72.56,72.51,72.54,19500.0,53.7692,53.7988,53.7617,53.784,19500.0
2012-08-15 15:10:00,72.55,72.63,72.55,72.63,27900.0,53.7914,53.8507,53.7914,53.8507,27900.0
2012-08-15 15:20:00,72.63,72.63,72.52,72.52,24400.0,53.8507,53.8507,53.7692,53.7692,24400.0
2012-08-15 15:30:00,72.52,72.56,72.5,72.54,34200.0,53.7692,53.7988,53.7543,53.784,34200.0
2012-08-15 15:40:00,72.53,72.65,72.53,72.63,43000.0,53.7766,53.8656,53.7766,53.8507,43000.0
2012-08-15 15:50:00,72.63,72.67,72.57,72.61,62100.0,53.8507,53.8804,53.8062,53.8359,62100.0
2012-08-16 09:30:00,72.47,72.75,72.47,72.59,17400.0,53.7321,53.9397,53.7321,53.8211,17400.0
2012-08-16 09:40:00,72.55,72.59,72.41,72.46,12400.0,53.7914,53.8211,53.6876,53.7247,12400.0
2012-08-16 09:50:00,72.49,72.52,72.44,72.47,7100.0,53.7469,53.7692,53.7098,53.7321,7100.0
2012-08-16 10:00:00,72.45,72.52,72.44,72.5,11000.0,53.7173,53.7692,53.7098,53.7543,11000.0
2012-08-16 10:10:00,72.49,72.51,72.37,72.42,14700.0,53.7469,53.7617,53.6579,53.695,14700.0
2012-08-16 10:20:00,72.43,72.44,72.26,72.36,30600.0,53.7024,53.7098,53.5764,53.6505,30600.0
2012-08-16 10:30:00,72.36,72.37,72.32,72.35,22200.0,53.6505,53.6579,53.6209,53.6431,22200.0
2012-08-16 10:40:00,72.35,72.44,72.33,72.33,16800.0,53.6431,53.7098,53.6283,53.6283,16800.0
2012-08-16 10:50:00,72.32,72.4,72.3,72.36,19900.0,53.6209,53.6802,53.606,53.6505,19900.0
2012-08-16 11:00:00,72.37,72.4,72.33,72.34,8800.0,53.6579,53.6802,53.6283,53.6357,8800.0
2012-08-16 11:10:00,72.34,72.4,72.34,72.36,13300.0,53.6357,53.6802,53.6357,53.6505,13300.0
2012-08-16 11:20:00,72.36,72.37,72.25,72.26,32800.0,53.6505,53.6579,53.569,53.5764,32800.0
2012-08-16 11:30:00,72.26,72.27,72.12,72.15,22000.0,53.5764,53.5838,53.4726,53.4948,22000.0
2012-08-16 11:40:00,72.15,72.15,72.07,72.07,18700.0,53.4948,53.4948,53.4355,53.4355,18700.0
2012-08-16 11:50:00,72.07,72.12,72.05,72.06,18900.0,53.4355,53.4726,53.4207,53.4281,18900.0
2012-08-16 12:00:00,72.07,72.09,72.05,72.07,27400.0,53.4355,53.4503,53.4207,53.4355,27400.0
2012-08-16 12:10:00,72.08,72.17,72.08,72.17,17100.0,53.4429,53.5097,53.4429,53.5097,17100.0
2012-08-16 12:20:00,72.17,72.18,72.14,72.14,25600.0,53.5097,53.5171,53.4874,53.4874,25600.0
2012-08-16 12:30:00,72.15,72.15,72.1,72.11,16900.0,53.4948,53.4948,53.4578,53.4652,16900.0
2012-08-16 12:40:00,72.12,72.14,72.11,72.14,14200.0,53.4726,53.4874,53.4652,53.4874,14200.0
2012-08-16 12:50:00,72.13,72.14,72.12,72.14,15000.0,53.48,53.4874,53.4726,53.4874,15000.0
2012-08-16 13:00:00,72.14,72.16,72.13,72.16,16700.0,53.4874,53.5022,53.48,53.5022,16700.0
2012-08-16 13:10:00,72.16,72.24,72.15,72.23,15800.0,53.5022,53.5616,53.4948,53.5541,15800.0
2012-08-16 13:20:00,72.24,72.24,72.18,72.21,15700.0,53.5616,53.5616,53.5171,53.5393,15700.0
2012-08-16 13:30:00,72.2,72.24,72.17,72.23,15500.0,53.5319,53.5616,53.5097,53.5541,15500.0
2012-08-16 13:40:00,72.23,72.24,72.19,72.23,14400.0,53.5541,53.5616,53.5245,53.5541,14400.0
2012-08-16 13:50:00,72.22,72.24,72.13,72.13,25600.0,53.5467,53.5616,53.48,53.48,25600.0
2012-08-16 14:00:00,72.13,72.19,72.12,72.15,40700.0,53.48,53.5245,53.4726,53.4948,40700.0
2012-08-16 14:10:00,72.14,72.16,72.13,72.15,16400.0,53.4874,53.5022,53.48,53.4948,16400.0
2012-08-16 14:20:00,72.14,72.24,72.14,72.21,20600.0,53.4874,53.5616,53.4874,53.5393,20600.0
2012-08-16 14:30:00,72.22,72.36,72.2,72.34,61400.0,53.5467,53.6505,53.5319,53.6357,61400.0
2012-08-16 14:40:00,72.35,72.38,72.25,72.25,45800.0,53.6431,53.6654,53.569,53.569,45800.0
2012-08-16 14:50:00,72.26,72.31,72.22,72.22,26300.0,53.5764,53.6135,53.5467,53.5467,26300.0
2012-08-16 15:00:00,72.22,72.26,72.2,72.2,27300.0,53.5467,53.5764,53.5319,53.5319,27300.0
2012-08-16 15:10:00,72.21,72.32,72.2,72.29,42200.0,53.5393,53.6209,53.5319,53.5986,42200.0
2012-08-16 15:20:00,72.3,72.34,72.29,72.33,30400.0,53.606,53.6357,53.5986,53.6283,30400.0
2012-08-16 15:30:00,72.33,72.33,72.26,72.29,45500.0,53.6283,53.6283,53.5764,53.5986,45500.0
2012-08-16 15:40:00,72.29,72.31,72.18,72.18,51600.0,53.5986,53.6135,53.5171,53.5171,51600.0
2012-08-16 15:50:00,72.18,72.25,72.15,72.23,72100.0,53.5171,53.569,53.4948,53.5541,72100.0
2012-08-17 09:30:00,72.25,72.39,72.02,72.06,95000.0,53.569,53.6728,53.3984,53.4281,95000.0
2012-08-17 09:40:00,72.06,72.18,72.01,72.11,48700.0,53.4281,53.5171,53.391,53.4652,48700.0
2012-08-17 09:50:00,72.11,72.24,72.1,72.1,42600.0,53.4652,53.5616,53.4578,53.4578,42600.0
2012-08-17 10:00:00,72.14,72.15,72.07,72.1,33500.0,53.4874,53.4948,53.4355,53.4578,33500.0
2012-08-17 10:10:00,72.12,72.35,72.12,72.35,31900.0,53.4726,53.6431,53.4726,53.6431,31900.0
2012-08-17 10:20:00,72.35,72.46,72.33,72.45,33000.0,53.6431,53.7247,53.6283,53.7173,33000.0
2012-08-17 10:30:00,72.44,72.48,72.42,72.48,36500.0,53.7098,53.7395,53.695,53.7395,36500.0
2012-08-17 10:40:00,72.49,72.54,72.49,72.52,34800.0,53.7469,53.784,53.7469,53.7692,34800.0
2012-08-17 10:50:00,72.51,72.52,72.47,72.48,23800.0,53.7617,53.7692,53.7321,53.7395,23800.0
2012-08-17 11:00:00,72.49,72.51,72.46,72.49,22500.0,53.7469,53.7617,53.7247,53.7469,22500.0
2012-08-17 11:10:00,72.49,72.51,72.46,72.47,28300.0,53.7469,53.7617,53.7247,53.7321,28300.0
2012-08-17 11:20:00,72.48,72.49,72.44,72.44,20100.0,53.7395,53.7469,53.7098,53.7098,20100.0
2012-08-17 11:30:00,72.44,72.49,72.42,72.44,20000.0,53.7098,53.7469,53.695,53.7098,20000.0
2012-08-17 11:40:00,72.45,72.52,72.45,72.52,18000.0,53.7173,53.7692,53.7173,53.7692,18000.0
2012-08-17 11:50:00,72.52,72.55,72.48,72.49,21900.0,53.7692,53.7914,53.7395,53.7469,21900.0
2012-08-17 12:00:00,72.49,72.51,72.45,72.47,24800.0,53.7469,53.7617,53.7173,53.7321,24800.0
2012-08-17 12:10:00,72.47,72.48,72.44,72.45,23400.0,53.7321,53.7395,53.7098,53.7173,23400.0
2012-08-17 12:20:00,72.45,72.48,72.42,72.46,20500.0,53.7173,53.7395,53.695,53.7247,20500.0
2012-08-17 12:30:00,72.45,72.47,72.38,72.39,28000.0,53.7173,53.7321,53.6654,53.6728,28000.0
2012-08-17 12:40:00,72.39,72.39,72.31,72.34,23100.0,53.6728,53.6728,53.6135,53.6357,23100.0
2012-08-17 12:50:00,72.33,72.34,72.25,72.26,22200.0,53.6283,53.6357,53.569,53.5764,22200.0
2012-08-17 13:00:00,72.26,72.29,72.24,72.25,19000.0,53.5764,53.5986,53.5616,53.569,19000.0
2012-08-17 13:10:00,72.25,72.26,72.21,72.22,16700.0,53.569,53.5764,53.5393,53.5467,16700.0
2012-08-17 13:20:00,72.23,72.26,72.22,72.25,11800.0,53.5541,53.5764,53.5467,53.569,11800.0
2012-08-17 13:30:00,72.25,72.3,72.21,72.21,17700.0,53.569,53.606,53.5393,53.5393,17700.0
2012-08-17 13:40:00,72.21,72.22,72.16,72.17,18000.0,53.5393,53.5467,53.5022,53.5097,18000.0
2012-08-17 13:50:00,72.17,72.19,72.14,72.14,13400.0,53.5097,53.5245,53.4874,53.4874,13400.0
2012-08-17 14:00:00,72.14,72.16,72.11,72.14,53700.0,53.4874,53.5022,53.4652,53.4874,53700.0
2012-08-17 14:10:00,72.13,72.16,72.12,72.13,22900.0,53.48,53.5022,53.4726,53.48,22900.0
2012-08-17 14:20:00,72.13,72.18,72.11,72.14,37600.0,53.48,53.5171,53.4652,53.4874,37600.0
2012-08-17 14:30:00,72.14,72.15,72.11,72.11,17400.0,53.4874,53.4948,53.4652,53.4652,17400.0
2012-08-17 14:40:00,72.12,72.14,72.1,72.11,27200.0,53.4726,53.4874,53.4578,53.4652,27200.0
2012-08-17 14:50:00,72.11,72.13,72.07,72.08,28700.0,53.4652,53.48,53.4355,53.4429,28700.0
2012-08-17 15:00:00,72.08,72.11,72.06,72.1,31900.0,53.4429,53.4652,53.4281,53.4578,31900.0
2012-08-17 15:10:00,72.09,72.11,72.0,72.01,63500.0,53.4503,53.4652,53.3836,53.391,63500.0
2012-08-17 15:20:00,72.01,72.02,71.98,72.0,49700.0,53.391,53.3984,53.3688,53.3836,49700.0
2012-08-17 15:30:00,72.0,72.01,71.94,71.94,48400.0,53.3836,53.391,53.3391,53.3391,48400.0
2012-08-17 15:40:00,71.94,71.94,71.88,71.88,104200.0,53.3391,53.3391,53.2946,53.2946,104200.0
2012-08-17 15:50:00,71.87,71.96,71.8,71.91,139100.0,53.2872,53.354,53.2353,53.3169,139100.0
2012-08-20 09:30:00,71.88,72.07,71.88,71.98,20000.0,53.2946,53.4355,53.2946,53.3688,20000.0
2012-08-20 09:40:00,71.98,72.07,71.84,71.85,13500.0,53.3688,53.4355,53.265,53.2724,13500.0
2012-08-20 09:50:00,71.89,71.98,71.85,71.86,8800.0,53.3021,53.3688,53.2724,53.2798,8800.0
2012-08-20 10:00:00,71.82,72.03,71.75,72.01,34400.0,53.2502,53.4059,53.1983,53.391,34400.0
2012-08-20 10:10:00,72.01,72.04,71.9,71.94,45500.0,53.391,53.4133,53.3095,53.3391,45500.0
2012-08-20 10:20:00,71.93,71.93,71.79,71.8,40700.0,53.3317,53.3317,53.2279,53.2353,40700.0
2012-08-20 10:30:00,71.8,71.81,71.71,71.8,17100.0,53.2353,53.2427,53.1686,53.2353,17100.0
2012-08-20 10:40:00,71.8,71.84,71.78,71.78,17600.0,53.2353,53.265,53.2205,53.2205,17600.0
2012-08-20 10:50:00,71.77,71.85,71.77,71.78,21400.0,53.2131,53.2724,53.2131,53.2205,21400.0
2012-08-20 11:00:00,71.77,71.95,71.77,71.93,15800.0,53.2131,53.3465,53.2131,53.3317,15800.0
2012-08-20 11:10:00,71.93,71.94,71.83,71.84,22800.0,53.3317,53.3391,53.2576,53.265,22800.0
2012-08-20 11:20:00,71.83,71.88,71.83,71.88,14700.0,53.2576,53.2946,53.2576,53.2946,14700.0
2012-08-20 11:30:00,71.88,71.93,71.84,71.92,6800.0,53.2946,53.3317,53.265,53.3243,6800.0
2012-08-20 11:40:00,71.92,72.02,71.92,72.0,8900.0,53.3243,53.3984,53.3243,53.3836,8900.0
2012-08-20 11:50:00,72.02,72.1,72.01,72.07,14700.0,53.3984,53.4578,53.391,53.4355,14700.0
2012-08-20 12:00:00,72.07,72.08,72.01,72.06,12300.0,53.4355,53.4429,53.391,53.4281,12300.0
2012-08-20 12:10:00,72.06,72.11,72.06,72.11,13700.0,53.4281,53.4652,53.4281,53.4652,13700.0
2012-08-20 12:20:00,72.13,72.18,72.12,72.18,6800.0,53.48,53.5171,53.4726,53.5171,6800.0
2012-08-20 12:30:00,72.18,72.26,72.18,72.24,18000.0,53.5171,53.5764,53.5171,53.5616,18000.0
2012-08-20 12:40:00,72.26,72.31,72.25,72.31,10700.0,53.5764,53.6135,53.569,53.6135,10700.0
2012-08-20 12:50:00,72.31,72.32,72.27,72.29,8500.0,53.6135,53.6209,53.5838,53.5986,8500.0
2012-08-20 13:00:00,72.29,72.29,72.23,72.25,5600.0,53.5986,53.5986,53.5541,53.569,5600.0
2012-08-20 13:10:00,72.25,72.26,72.21,72.23,15500.0,53.569,53.5764,53.5393,53.5541,15500.0
2012-08-20 13:20:00,72.23,72.29,72.23,72.28,7200.0,53.5541,53.5986,53.5541,53.5912,7200.0
2012-08-20 13:30:00,72.28,72.29,72.25,72.25,5500.0,53.5912,53.5986,53.569,53.569,5500.0
2012-08-20 13:40:00,72.25,72.3,72.25,72.28,9800.0,53.569,53.606,53.569,53.5912,9800.0
2012-08-20 13:50:00,72.28,72.43,72.26,72.43,18600.0,53.5912,53.7024,53.5764,53.7024,18600.0
2012-08-20 14:00:00,72.42,72.45,72.42,72.42,14000.0,53.695,53.7173,53.695,53.695,14000.0
2012-08-20 14:10:00,72.42,72.43,72.37,72.38,14100.0,53.695,53.7024,53.6579,53.6654,14100.0
2012-08-20 14:20:00,72.37,72.47,72.37,72.47,18500.0,53.6579,53.7321,53.6579,53.7321,18500.0
2012-08-20 14:30:00,72.48,72.49,72.4,72.42,12300.0,53.7395,53.7469,53.6802,53.695,12300.0
2012-08-20 14:40:00,72.43,72.45,72.4,72.4,10500.0,53.7024,53.7173,53.6802,53.6802,10500.0
2012-08-20 14:50:00,72.41,72.43,72.38,72.39,9600.0,53.6876,53.7024,53.6654,53.6728,9600.0
2012-08-20 15:00:00,72.39,72.39,72.36,72.39,7800.0,53.6728,53.6728,53.6505,53.6728,7800.0
2012-08-20 15:10:00,72.4,72.47,72.39,72.46,28700.0,53.6802,53.7321,53.6728,53.7247,28700.0
2012-08-20 15:20:00,72.45,72.45,72.41,72.44,11000.0,53.7173,53.7173,53.6876,53.7098,11000.0
2012-08-20 15:30:00,72.45,72.47,72.41,72.46,29100.0,53.7173,53.7321,53.6876,53.7247,29100.0
2012-08-20 15:40:00,72.46,72.48,72.35,72.37,67400.0,53.7247,53.7395,53.6431,53.6579,67400.0
2012-08-20 15:50:00,72.36,72.37,72.29,72.35,61800.0,53.6505,53.6579,53.5986,53.6431,61800.0
2012-08-21 09:30:00,72.35,72.49,72.3,72.32,16200.0,53.6431,53.7469,53.606,53.6209,16200.0
2012-08-21 09:40:00,72.26,72.31,72.1,72.25,13000.0,53.5764,53.6135,53.4578,53.569,13000.0
2012-08-21 09:50:00,72.22,72.5,72.22,72.5,13100.0,53.5467,53.7543,53.5467,53.7543,13100.0
2012-08-21 10:00:00,72.54,72.6,72.44,72.55,16100.0,53.784,53.8285,53.7098,53.7914,16100.0
2012-08-21 10:10:00,72.57,72.65,72.55,72.61,15000.0,53.8062,53.8656,53.7914,53.8359,15000.0
2012-08-21 10:20:00,72.62,72.74,72.6,72.71,21600.0,53.8433,53.9323,53.8285,53.91,21600.0
2012-08-21 10:30:00,72.71,72.8,72.65,72.7,35100.0,53.91,53.9768,53.8656,53.9026,35100.0
2012-08-21 10:40:00,72.68,72.8,72.68,72.76,35700.0,53.8878,53.9768,53.8878,53.9471,35700.0
2012-08-21 10:50:00,72.75,72.87,72.75,72.87,20400.0,53.9397,54.0287,53.9397,54.0287,20400.0
2012-08-21 11:00:00,72.88,72.9,72.7,72.7,19100.0,54.0361,54.0509,53.9026,53.9026,19100.0
2012-08-21 11:10:00,72.72,72.86,72.71,72.86,10600.0,53.9175,54.0213,53.91,54.0213,10600.0
2012-08-21 11:20:00,72.83,72.84,72.61,72.69,32300.0,53.999,54.0064,53.8359,53.8952,32300.0
2012-08-21 11:30:00,72.66,72.68,72.6,72.62,16100.0,53.873,53.8878,53.8285,53.8433,16100.0
2012-08-21 11:40:00,72.6,72.61,72.55,72.61,36300.0,53.8285,53.8359,53.7914,53.8359,36300.0
2012-08-21 11:50:00,72.62,72.65,72.57,72.57,8500.0,53.8433,53.8656,53.8062,53.8062,8500.0
2012-08-21 12:00:00,72.59,72.67,72.56,72.67,8600.0,53.8211,53.8804,53.7988,53.8804,8600.0
2012-08-21 12:10:00,72.66,72.68,72.62,72.66,11900.0,53.873,53.8878,53.8433,53.873,11900.0
2012-08-21 12:20:00,72.67,72.68,72.66,72.66,5100.0,53.8804,53.8878,53.873,53.873,5100.0
2012-08-21 12:30:00,72.67,72.69,72.65,72.69,8800.0,53.8804,53.8952,53.8656,53.8952,8800.0
2012-08-21 12:40:00,72.69,72.8,72.68,72.8,17400.0,53.8952,53.9768,53.8878,53.9768,17400.0
2012-08-21 12:50:00,72.79,72.84,72.78,72.82,13400.0,53.9694,54.0064,53.9619,53.9916,13400.0
2012-08-21 13:00:00,72.82,72.89,72.82,72.85,16000.0,53.9916,54.0435,53.9916,54.0138,16000.0
2012-08-21 13:10:00,72.86,72.89,72.85,72.87,4900.0,54.0213,54.0435,54.0138,54.0287,4900.0
2012-08-21 13:20:00,72.87,72.89,72.83,72.88,34000.0,54.0287,54.0435,53.999,54.0361,34000.0
2012-08-21 13:30:00,72.87,72.89,72.85,72.87,4900.0,54.0287,54.0435,54.0138,54.0287,4900.0
2012-08-21 13:40:00,72.87,72.88,72.85,72.86,14600.0,54.0287,54.0361,54.0138,54.0213,14600.0
2012-08-21 13:50:00,72.86,72.87,72.85,72.85,9700.0,54.0213,54.0287,54.0138,54.0138,9700.0
2012-08-21 14:00:00,72.86,72.87,72.81,72.81,18800.0,54.0213,54.0287,53.9842,53.9842,18800.0
2012-08-21 14:10:00,72.81,72.82,72.8,72.8,14600.0,53.9842,53.9916,53.9768,53.9768,14600.0
2012-08-21 14:20:00,72.8,72.82,72.78,72.8,34200.0,53.9768,53.9916,53.9619,53.9768,34200.0
2012-08-21 14:30:00,72.8,72.81,72.76,72.78,27900.0,53.9768,53.9842,53.9471,53.9619,27900.0
2012-08-21 14:40:00,72.77,72.8,72.76,72.78,22300.0,53.9545,53.9768,53.9471,53.9619,22300.0
2012-08-21 14:50:00,72.77,72.82,72.77,72.8,15000.0,53.9545,53.9916,53.9545,53.9768,15000.0
2012-08-21 15:00:00,72.8,72.8,72.75,72.77,37500.0,53.9768,53.9768,53.9397,53.9545,37500.0
2012-08-21 15:10:00,72.79,72.79,72.67,72.68,75900.0,53.9694,53.9694,53.8804,53.8878,75900.0
2012-08-21 15:20:00,72.68,72.71,72.5,72.52,60900.0,53.8878,53.91,53.7543,53.7692,60900.0
2012-08-21 15:30:00,72.53,72.55,72.42,72.47,21100.0,53.7766,53.7914,53.695,53.7321,21100.0
2012-08-21 15:40:00,72.48,72.52,72.46,72.47,27100.0,53.7395,53.7692,53.7247,53.7321,27100.0
2012-08-21 15:50:00,72.46,72.48,72.38,72.48,82700.0,53.7247,53.7395,53.6654,53.7395,82700.0
2012-08-22 09:30:00,72.23,72.33,71.96,72.32,24400.0,53.8347,53.9093,53.6335,53.9018,24400.0
2012-08-22 09:40:00,72.3,72.46,72.22,72.31,17300.0,53.8869,54.0062,53.8273,53.8944,17300.0
2012-08-22 09:50:00,72.32,72.32,72.15,72.25,13100.0,53.9018,53.9018,53.7751,53.8496,13100.0
2012-08-22 10:00:00,72.23,72.26,72.01,72.08,18700.0,53.8347,53.8571,53.6708,53.7229,18700.0
2012-08-22 10:10:00,72.11,72.11,72.03,72.09,12200.0,53.7453,53.7453,53.6857,53.7304,12200.0
2012-08-22 10:20:00,72.06,72.09,72.01,72.01,10100.0,53.708,53.7304,53.6708,53.6708,10100.0
2012-08-22 10:30:00,72.02,72.14,72.0,72.12,24900.0,53.6782,53.7676,53.6633,53.7527,24900.0
2012-08-22 10:40:00,72.13,72.27,72.13,72.19,19600.0,53.7602,53.8645,53.7602,53.8049,19600.0
2012-08-22 10:50:00,72.16,72.17,72.1,72.11,20600.0,53.7826,53.79,53.7378,53.7453,20600.0
2012-08-22 11:00:00,72.12,72.18,72.1,72.18,18000.0,53.7527,53.7975,53.7378,53.7975,18000.0
2012-08-22 11:10:00,72.14,72.21,72.14,72.19,6800.0,53.7676,53.8198,53.7676,53.8049,6800.0
2012-08-22 11:20:00,72.2,72.34,72.19,72.32,16500.0,53.8124,53.9167,53.8049,53.9018,16500.0
2012-08-22 11:30:00,72.33,72.43,72.29,72.43,15600.0,53.9093,53.9838,53.8794,53.9838,15600.0
2012-08-22 11:40:00,72.42,72.43,72.36,72.37,14200.0,53.9763,53.9838,53.9316,53.9391,14200.0
2012-08-22 11:50:00,72.36,72.39,72.3,72.31,11200.0,53.9316,53.954,53.8869,53.8944,11200.0
2012-08-22 12:00:00,72.31,72.43,72.3,72.37,38500.0,53.8944,53.9838,53.8869,53.9391,38500.0
2012-08-22 12:10:00,72.37,72.4,72.36,72.39,6500.0,53.9391,53.9614,53.9316,53.954,6500.0
2012-08-22 12:20:00,72.4,72.46,72.39,72.46,13700.0,53.9614,54.0062,53.954,54.0062,13700.0
2012-08-22 12:30:00,72.46,72.48,72.42,72.45,21300.0,54.0062,54.0211,53.9763,53.9987,21300.0
2012-08-22 12:40:00,72.45,72.51,72.41,72.43,20900.0,53.9987,54.0434,53.9689,53.9838,20900.0
2012-08-22 12:50:00,72.44,72.53,72.41,72.53,18700.0,53.9912,54.0583,53.9689,54.0583,18700.0
2012-08-22 13:00:00,72.53,72.55,72.48,72.55,19300.0,54.0583,54.0732,54.0211,54.0732,19300.0
2012-08-22 13:10:00,72.54,72.67,72.54,72.66,22500.0,54.0658,54.1627,54.0658,54.1552,22500.0
2012-08-22 13:20:00,72.66,72.67,72.6,72.6,29700.0,54.1552,54.1627,54.1105,54.1105,29700.0
2012-08-22 13:30:00,72.6,72.63,72.55,72.55,15100.0,54.1105,54.1329,54.0732,54.0732,15100.0
2012-08-22 13:40:00,72.56,72.58,72.55,72.56,9100.0,54.0807,54.0956,54.0732,54.0807,9100.0
2012-08-22 13:50:00,72.55,72.6,72.53,72.57,21100.0,54.0732,54.1105,54.0583,54.0881,21100.0
2012-08-22 14:00:00,72.59,72.78,72.58,72.68,41900.0,54.103,54.2447,54.0956,54.1701,41900.0
2012-08-22 14:10:00,72.69,72.69,72.52,72.57,31600.0,54.1776,54.1776,54.0509,54.0881,31600.0
2012-08-22 14:20:00,72.56,72.57,72.47,72.54,23600.0,54.0807,54.0881,54.0136,54.0658,23600.0
2012-08-22 14:30:00,72.52,72.65,72.51,72.62,35200.0,54.0509,54.1478,54.0434,54.1254,35200.0
2012-08-22 14:40:00,72.62,72.66,72.59,72.62,32900.0,54.1254,54.1552,54.103,54.1254,32900.0
2012-08-22 14:50:00,72.63,72.76,72.63,72.76,24300.0,54.1329,54.2297,54.1329,54.2297,24300.0
2012-08-22 15:00:00,72.76,72.77,72.58,72.6,68700.0,54.2297,54.2372,54.0956,54.1105,68700.0
2012-08-22 15:10:00,72.6,72.62,72.55,72.56,33300.0,54.1105,54.1254,54.0732,54.0807,33300.0
2012-08-22 15:20:00,72.55,72.57,72.5,72.51,22000.0,54.0732,54.0881,54.036,54.0434,22000.0
2012-08-22 15:30:00,72.5,72.56,72.47,72.55,36800.0,54.036,54.0807,54.0136,54.0732,36800.0
2012-08-22 15:40:00,72.55,72.62,72.53,72.58,71700.0,54.0732,54.1254,54.0583,54.0956,71700.0
2012-08-22 15:50:00,72.58,72.61,72.51,72.53,60000.0,54.0956,54.118,54.0434,54.0583,60000.0
2012-08-23 09:30:00,72.56,72.56,72.34,72.45,17000.0,54.0807,54.0807,53.9167,53.9987,17000.0
2012-08-23 09:40:00,72.44,72.44,72.18,72.25,22100.0,53.9912,53.9912,53.7975,53.8496,22100.0
2012-08-23 09:50:00,72.25,72.38,72.24,72.34,21100.0,53.8496,53.9465,53.8422,53.9167,21100.0
2012-08-23 10:00:00,72.35,72.42,72.35,72.4,18300.0,53.9242,53.9763,53.9242,53.9614,18300.0
2012-08-23 10:10:00,72.37,72.57,72.34,72.54,22100.0,53.9391,54.0881,53.9167,54.0658,22100.0
2012-08-23 10:20:00,72.52,72.56,72.5,72.56,10200.0,54.0509,54.0807,54.036,54.0807,10200.0
2012-08-23 10:30:00,72.54,72.7,72.52,72.62,11300.0,54.0658,54.185,54.0509,54.1254,11300.0
2012-08-23 10:40:00,72.61,72.69,72.55,72.65,17000.0,54.118,54.1776,54.0732,54.1478,17000.0
2012-08-23 10:50:00,72.65,72.68,72.59,72.66,13200.0,54.1478,54.1701,54.103,54.1552,13200.0
2012-08-23 11:00:00,72.66,72.67,72.55,72.64,14600.0,54.1552,54.1627,54.0732,54.1403,14600.0
2012-08-23 11:10:00,72.61,72.62,72.55,72.59,13100.0,54.118,54.1254,54.0732,54.103,13100.0
2012-08-23 11:20:00,72.58,72.72,72.55,72.68,17400.0,54.0956,54.1999,54.0732,54.1701,17400.0
2012-08-23 11:30:00,72.67,72.67,72.59,72.64,9800.0,54.1627,54.1627,54.103,54.1403,9800.0
2012-08-23 11:40:00,72.63,72.78,72.61,72.75,13000.0,54.1329,54.2447,54.118,54.2223,13000.0
2012-08-23 11:50:00,72.75,72.75,72.68,72.74,7200.0,54.2223,54.2223,54.1701,54.2148,7200.0
2012-08-23 12:00:00,72.74,72.75,72.62,72.62,14300.0,54.2148,54.2223,54.1254,54.1254,14300.0
2012-08-23 12:10:00,72.62,72.65,72.57,72.63,13900.0,54.1254,54.1478,54.0881,54.1329,13900.0
2012-08-23 12:20:00,72.64,72.65,72.57,72.59,11000.0,54.1403,54.1478,54.0881,54.103,11000.0
2012-08-23 12:30:00,72.6,72.66,72.6,72.65,8900.0,54.1105,54.1552,54.1105,54.1478,8900.0
2012-08-23 12:40:00,72.66,72.74,72.65,72.72,10000.0,54.1552,54.2148,54.1478,54.1999,10000.0
2012-08-23 12:50:00,72.72,72.72,72.58,72.63,10600.0,54.1999,54.1999,54.0956,54.1329,10600.0
2012-08-23 13:00:00,72.64,72.67,72.59,72.62,12300.0,54.1403,54.1627,54.103,54.1254,12300.0
2012-08-23 13:10:00,72.6,72.61,72.55,72.6,13700.0,54.1105,54.118,54.0732,54.1105,13700.0
2012-08-23 13:20:00,72.61,72.62,72.55,72.62,16800.0,54.118,54.1254,54.0732,54.1254,16800.0
2012-08-23 13:30:00,72.62,72.62,72.54,72.57,18900.0,54.1254,54.1254,54.0658,54.0881,18900.0
2012-08-23 13:40:00,72.56,72.62,72.56,72.59,14300.0,54.0807,54.1254,54.0807,54.103,14300.0
2012-08-23 13:50:00,72.61,72.67,72.61,72.66,24600.0,54.118,54.1627,54.118,54.1552,24600.0
2012-08-23 14:00:00,72.66,72.79,72.65,72.79,19000.0,54.1552,54.2521,54.1478,54.2521,19000.0
2012-08-23 14:10:00,72.78,72.79,72.72,72.77,14200.0,54.2447,54.2521,54.1999,54.2372,14200.0
2012-08-23 14:20:00,72.77,72.78,72.73,72.74,12400.0,54.2372,54.2447,54.2074,54.2148,12400.0
2012-08-23 14:30:00,72.74,72.79,72.73,72.76,19500.0,54.2148,54.2521,54.2074,54.2297,19500.0
2012-08-23 14:40:00,72.75,72.78,72.71,72.72,20600.0,54.2223,54.2447,54.1925,54.1999,20600.0
2012-08-23 14:50:00,72.72,72.77,72.68,72.77,13300.0,54.1999,54.2372,54.1701,54.2372,13300.0
2012-08-23 15:00:00,72.77,72.79,72.7,72.76,16400.0,54.2372,54.2521,54.185,54.2297,16400.0
2012-08-23 15:10:00,72.76,72.76,72.69,72.71,23800.0,54.2297,54.2297,54.1776,54.1925,23800.0
2012-08-23 15:20:00,72.7,72.75,72.67,72.72,30100.0,54.185,54.2223,54.1627,54.1999,30100.0
2012-08-23 15:30:00,72.7,72.75,72.66,72.69,40900.0,54.185,54.2223,54.1552,54.1776,40900.0
2012-08-23 15:40:00,72.7,72.72,72.64,72.66,52100.0,54.185,54.1999,54.1403,54.1552,52100.0
2012-08-23 15:50:00,72.65,72.69,72.61,72.64,54800.0,54.1478,54.1776,54.118,54.1403,54800.0
2012-08-24 09:30:00,72.54,72.72,72.48,72.69,17200.0,54.0658,54.1999,54.0211,54.1776,17200.0
2012-08-24 09:40:00,72.7,72.7,72.37,72.41,32800.0,54.185,54.185,53.9391,53.9689,32800.0
2012-08-24 09:50:00,72.42,72.47,72.27,72.31,20900.0,53.9763,54.0136,53.8645,53.8944,20900.0
2012-08-24 10:00:00,72.33,72.38,72.2,72.2,28500.0,53.9093,53.9465,53.8124,53.8124,28500.0
2012-08-24 10:10:00,72.22,72.29,72.2,72.22,30700.0,53.8273,53.8794,53.8124,53.8273,30700.0
2012-08-24 10:20:00,72.25,72.25,72.18,72.2,16800.0,53.8496,53.8496,53.7975,53.8124,16800.0
2012-08-24 10:30:00,72.2,72.28,72.2,72.26,22200.0,53.8124,53.872,53.8124,53.8571,22200.0
2012-08-24 10:40:00,72.27,72.37,72.25,72.37,19700.0,53.8645,53.9391,53.8496,53.9391,19700.0
2012-08-24 10:50:00,72.37,72.47,72.36,72.45,18000.0,53.9391,54.0136,53.9316,53.9987,18000.0
2012-08-24 11:00:00,72.46,72.5,72.42,72.46,12400.0,54.0062,54.036,53.9763,54.0062,12400.0
2012-08-24 11:10:00,72.46,72.72,72.45,72.67,15500.0,54.0062,54.1999,53.9987,54.1627,15500.0
2012-08-24 11:20:00,72.67,72.69,72.61,72.66,15400.0,54.1627,54.1776,54.118,54.1552,15400.0
2012-08-24 11:30:00,72.67,72.76,72.63,72.67,13300.0,54.1627,54.2297,54.1329,54.1627,13300.0
2012-08-24 11:40:00,72.65,72.73,72.64,72.72,13000.0,54.1478,54.2074,54.1403,54.1999,13000.0
2012-08-24 11:50:00,72.72,72.73,72.69,72.71,6800.0,54.1999,54.2074,54.1776,54.1925,6800.0
2012-08-24 12:00:00,72.71,72.78,72.7,72.77,11700.0,54.1925,54.2447,54.185,54.2372,11700.0
2012-08-24 12:10:00,72.77,72.79,72.68,72.68,11000.0,54.2372,54.2521,54.1701,54.1701,11000.0
2012-08-24 12:20:00,72.69,72.7,72.64,72.66,17300.0,54.1776,54.185,54.1403,54.1552,17300.0
2012-08-24 12:30:00,72.66,72.67,72.63,72.63,11300.0,54.1552,54.1627,54.1329,54.1329,11300.0
2012-08-24 12:40:00,72.63,72.7,72.63,72.7,10600.0,54.1329,54.185,54.1329,54.185,10600.0
2012-08-24 12:50:00,72.7,72.71,72.62,72.71,29000.0,54.185,54.1925,54.1254,54.1925,29000.0
2012-08-24 13:00:00,72.69,72.73,72.64,72.65,25400.0,54.1776,54.2074,54.1403,54.1478,25400.0
2012-08-24 13:10:00,72.65,72.65,72.61,72.62,7600.0,54.1478,54.1478,54.118,54.1254,7600.0
2012-08-24 13:20:00,72.62,72.63,72.57,72.59,11200.0,54.1254,54.1329,54.0881,54.103,11200.0
2012-08-24 13:30:00,72.59,72.61,72.56,72.61,14900.0,54.103,54.118,54.0807,54.118,14900.0
2012-08-24 13:40:00,72.61,72.69,72.58,72.68,12700.0,54.118,54.1776,54.0956,54.1701,12700.0
2012-08-24 13:50:00,72.66,72.68,72.61,72.68,15100.0,54.1552,54.1701,54.118,54.1701,15100.0
2012-08-24 14:00:00,72.68,72.72,72.54,72.55,44600.0,54.1701,54.1999,54.0658,54.0732,44600.0
2012-08-24 14:10:00,72.56,72.62,72.56,72.59,16400.0,54.0807,54.1254,54.0807,54.103,16400.0
2012-08-24 14:20:00,72.59,72.61,72.55,72.57,14700.0,54.103,54.118,54.0732,54.0881,14700.0
2012-08-24 14:30:00,72.57,72.61,72.54,72.61,14000.0,54.0881,54.118,54.0658,54.118,14000.0
2012-08-24 14:40:00,72.61,72.64,72.58,72.59,29000.0,54.118,54.1403,54.0956,54.103,29000.0
2012-08-24 14:50:00,72.58,72.65,72.56,72.63,13000.0,54.0956,54.1478,54.0807,54.1329,13000.0
2012-08-24 15:00:00,72.64,72.67,72.57,72.59,21000.0,54.1403,54.1627,54.0881,54.103,21000.0
2012-08-24 15:10:00,72.58,72.6,72.56,72.56,28000.0,54.0956,54.1105,54.0807,54.0807,28000.0
2012-08-24 15:20:00,72.56,72.58,72.54,72.55,28900.0,54.0807,54.0956,54.0658,54.0732,28900.0
2012-08-24 15:30:00,72.55,72.61,72.53,72.6,38800.0,54.0732,54.118,54.0583,54.1105,38800.0
2012-08-24 15:40:00,72.61,72.7,72.59,72.68,44100.0,54.118,54.185,54.103,54.1701,44100.0
2012-08-24 15:50:00,72.69,72.69,72.57,72.62,47000.0,54.1776,54.1776,54.0881,54.1254,47000.0
2012-08-27 09:30:00,72.7,72.88,72.67,72.78,21200.0,54.185,54.3192,54.1627,54.2447,21200.0
2012-08-27 09:40:00,72.81,72.9,72.81,72.83,14100.0,54.267,54.3341,54.267,54.2819,14100.0
2012-08-27 09:50:00,72.83,72.9,72.78,72.87,12400.0,54.2819,54.3341,54.2447,54.3117,12400.0
2012-08-27 10:00:00,72.87,72.97,72.86,72.92,16000.0,54.3117,54.3863,54.3043,54.349,16000.0
2012-08-27 10:10:00,72.91,72.91,72.75,72.79,25000.0,54.3415,54.3415,54.2223,54.2521,25000.0
2012-08-27 10:20:00,72.78,72.79,72.69,72.75,9000.0,54.2447,54.2521,54.1776,54.2223,9000.0
2012-08-27 10:30:00,72.73,72.82,72.73,72.75,8000.0,54.2074,54.2745,54.2074,54.2223,8000.0
2012-08-27 10:40:00,72.75,72.76,72.71,72.76,6700.0,54.2223,54.2297,54.1925,54.2297,6700.0
2012-08-27 10:50:00,72.73,72.9,72.73,72.85,15800.0,54.2074,54.3341,54.2074,54.2968,15800.0
2012-08-27 11:00:00,72.84,72.94,72.81,72.87,8700.0,54.2894,54.3639,54.267,54.3117,8700.0
2012-08-27 11:10:00,72.9,73.0,72.86,72.96,18800.0,54.3341,54.4086,54.3043,54.3788,18800.0
2012-08-27 11:20:00,72.96,73.0,72.96,72.99,7400.0,54.3788,54.4086,54.3788,54.4012,7400.0
2012-08-27 11:30:00,73.0,73.0,72.97,72.98,7800.0,54.4086,54.4086,54.3863,54.3937,7800.0
2012-08-27 11:40:00,72.97,72.99,72.95,72.97,3400.0,54.3863,54.4012,54.3714,54.3863,3400.0
2012-08-27 11:50:00,72.99,72.99,72.93,72.95,8900.0,54.4012,54.4012,54.3565,54.3714,8900.0
2012-08-27 12:00:00,72.95,72.97,72.94,72.95,6500.0,54.3714,54.3863,54.3639,54.3714,6500.0
2012-08-27 12:10:00,72.95,72.95,72.9,72.91,10000.0,54.3714,54.3714,54.3341,54.3415,10000.0
2012-08-27 12:20:00,72.91,72.96,72.9,72.95,8500.0,54.3415,54.3788,54.3341,54.3714,8500.0
2012-08-27 12:30:00,72.94,72.99,72.9,72.91,22600.0,54.3639,54.4012,54.3341,54.3415,22600.0
2012-08-27 12:40:00,72.91,72.95,72.89,72.95,11300.0,54.3415,54.3714,54.3266,54.3714,11300.0
2012-08-27 12:50:00,72.95,72.95,72.91,72.94,6500.0,54.3714,54.3714,54.3415,54.3639,6500.0
2012-08-27 13:00:00,72.94,72.95,72.91,72.91,5800.0,54.3639,54.3714,54.3415,54.3415,5800.0
2012-08-27 13:10:00,72.92,72.98,72.9,72.98,15900.0,54.349,54.3937,54.3341,54.3937,15900.0
2012-08-27 13:20:00,72.97,73.0,72.96,72.97,8500.0,54.3863,54.4086,54.3788,54.3863,8500.0
2012-08-27 13:30:00,72.99,72.99,72.97,72.98,4400.0,54.4012,54.4012,54.3863,54.3937,4400.0
2012-08-27 13:40:00,72.98,72.99,72.88,72.9,28100.0,54.3937,54.4012,54.3192,54.3341,28100.0
2012-08-27 13:50:00,72.9,72.91,72.87,72.9,10400.0,54.3341,54.3415,54.3117,54.3341,10400.0
2012-08-27 14:00:00,72.9,72.92,72.86,72.91,16700.0,54.3341,54.349,54.3043,54.3415,16700.0
2012-08-27 14:10:00,72.9,72.9,72.87,72.89,6700.0,54.3341,54.3341,54.3117,54.3266,6700.0
2012-08-27 14:20:00,72.9,72.9,72.87,72.89,4000.0,54.3341,54.3341,54.3117,54.3266,4000.0
2012-08-27 14:30:00,72.9,72.91,72.8,72.83,21800.0,54.3341,54.3415,54.2596,54.2819,21800.0
2012-08-27 14:40:00,72.83,72.85,72.8,72.84,19600.0,54.2819,54.2968,54.2596,54.2894,19600.0
2012-08-27 14:50:00,72.83,72.92,72.83,72.85,23700.0,54.2819,54.349,54.2819,54.2968,23700.0
2012-08-27 15:00:00,72.86,72.91,72.83,72.88,21900.0,54.3043,54.3415,54.2819,54.3192,21900.0
2012-08-27 15:10:00,72.87,72.87,72.83,72.84,12800.0,54.3117,54.3117,54.2819,54.2894,12800.0
2012-08-27 15:20:00,72.83,72.87,72.81,72.85,22100.0,54.2819,54.3117,54.267,54.2968,22100.0
2012-08-27 15:30:00,72.86,72.91,72.84,72.88,41100.0,54.3043,54.3415,54.2894,54.3192,41100.0
2012-08-27 15:40:00,72.89,72.9,72.83,72.9,46500.0,54.3266,54.3341,54.2819,54.3341,46500.0
2012-08-27 15:50:00,72.89,72.9,72.79,72.83,120200.0,54.3266,54.3341,54.2521,54.2819,120200.0
2012-08-28 09:30:00,72.81,73.0,72.81,72.89,15100.0,54.267,54.4086,54.267,54.3266,15100.0
2012-08-28 09:40:00,72.9,72.95,72.82,72.86,8100.0,54.3341,54.3714,54.2745,54.3043,8100.0
2012-08-28 09:50:00,72.86,72.86,72.75,72.75,7400.0,54.3043,54.3043,54.2223,54.2223,7400.0
2012-08-28 10:00:00,72.75,72.81,72.71,72.77,6500.0,54.2223,54.267,54.1925,54.2372,6500.0
2012-08-28 10:10:00,72.78,72.87,72.76,72.84,13800.0,54.2447,54.3117,54.2297,54.2894,13800.0
2012-08-28 10:20:00,72.86,72.99,72.86,72.96,10300.0,54.3043,54.4012,54.3043,54.3788,10300.0
2012-08-28 10:30:00,72.98,72.99,72.93,72.99,7600.0,54.3937,54.4012,54.3565,54.4012,7600.0
2012-08-28 10:40:00,72.98,73.0,72.97,72.99,10300.0,54.3937,54.4086,54.3863,54.4012,10300.0
2012-08-28 10:50:00,72.98,73.0,72.95,72.95,12100.0,54.3937,54.4086,54.3714,54.3714,12100.0
2012-08-28 11:00:00,72.96,72.99,72.93,72.94,12900.0,54.3788,54.4012,54.3565,54.3639,12900.0
2012-08-28 11:10:00,72.93,72.98,72.9,72.98,15600.0,54.3565,54.3937,54.3341,54.3937,15600.0
2012-08-28 11:20:00,72.97,72.98,72.89,72.92,5800.0,54.3863,54.3937,54.3266,54.349,5800.0
2012-08-28 11:30:00,72.93,72.95,72.91,72.92,3800.0,54.3565,54.3714,54.3415,54.349,3800.0
2012-08-28 11:40:00,72.91,72.91,72.84,72.9,7100.0,54.3415,54.3415,54.2894,54.3341,7100.0
2012-08-28 11:50:00,72.91,73.0,72.89,72.98,17000.0,54.3415,54.4086,54.3266,54.3937,17000.0
2012-08-28 12:00:00,72.98,72.99,72.92,72.92,3400.0,54.3937,54.4012,54.349,54.349,3400.0
2012-08-28 12:10:00,72.95,72.95,72.88,72.9,3700.0,54.3714,54.3714,54.3192,54.3341,3700.0
2012-08-28 12:20:00,72.9,72.95,72.9,72.93,7700.0,54.3341,54.3714,54.3341,54.3565,7700.0
2012-08-28 12:30:00,72.92,72.93,72.86,72.87,4700.0,54.349,54.3565,54.3043,54.3117,4700.0
2012-08-28 12:40:00,72.89,72.91,72.87,72.88,11500.0,54.3266,54.3415,54.3117,54.3192,11500.0
2012-08-28 12:50:00,72.86,72.91,72.83,72.84,6700.0,54.3043,54.3415,54.2819,54.2894,6700.0
2012-08-28 13:00:00,72.85,72.86,72.8,72.81,8400.0,54.2968,54.3043,54.2596,54.267,8400.0
2012-08-28 13:10:00,72.82,72.82,72.76,72.77,21300.0,54.2745,54.2745,54.2297,54.2372,21300.0
2012-08-28 13:20:00,72.77,72.79,72.74,72.74,7800.0,54.2372,54.2521,54.2148,54.2148,7800.0
2012-08-28 13:30:00,72.73,72.77,72.72,72.75,7200.0,54.2074,54.2372,54.1999,54.2223,7200.0
2012-08-28 13:40:00,72.75,72.78,72.73,72.78,5900.0,54.2223,54.2447,54.2074,54.2447,5900.0
2012-08-28 13:50:00,72.77,72.77,72.72,72.74,5700.0,54.2372,54.2372,54.1999,54.2148,5700.0
2012-08-28 14:00:00,72.75,72.8,72.74,72.78,7100.0,54.2223,54.2596,54.2148,54.2447,7100.0
2012-08-28 14:10:00,72.78,72.81,72.75,72.75,7000.0,54.2447,54.267,54.2223,54.2223,7000.0
2012-08-28 14:20:00,72.75,72.8,72.75,72.8,16300.0,54.2223,54.2596,54.2223,54.2596,16300.0
2012-08-28 14:30:00,72.8,72.83,72.75,72.76,5800.0,54.2596,54.2819,54.2223,54.2297,5800.0
2012-08-28 14:40:00,72.75,72.79,72.75,72.79,9300.0,54.2223,54.2521,54.2223,54.2521,9300.0
2012-08-28 14:50:00,72.8,72.81,72.74,72.77,10600.0,54.2596,54.267,54.2148,54.2372,10600.0
2012-08-28 15:00:00,72.77,72.81,72.76,72.78,22100.0,54.2372,54.267,54.2297,54.2447,22100.0
2012-08-28 15:10:00,72.79,72.81,72.72,72.72,14700.0,54.2521,54.267,54.1999,54.1999,14700.0
2012-08-28 15:20:00,72.72,72.72,72.64,72.66,14900.0,54.1999,54.1999,54.1403,54.1552,14900.0
2012-08-28 15:30:00,72.66,72.66,72.52,72.54,49200.0,54.1552,54.1552,54.0509,54.0658,49200.0
2012-08-28 15:40:00,72.53,72.6,72.48,72.57,39200.0,54.0583,54.1105,54.0211,54.0881,39200.0
2012-08-28 15:50:00,72.57,72.58,72.48,72.48,53200.0,54.0881,54.0956,54.0211,54.0211,53200.0
2012-08-29 09:30:00,72.42,72.64,72.27,72.56,19700.0,53.9763,54.1403,53.8645,54.0807,19700.0
2012-08-29 09:40:00,72.54,72.62,72.46,72.48,6600.0,54.0658,54.1254,54.0062,54.0211,6600.0
2012-08-29 09:50:00,72.5,72.57,72.41,72.41,6400.0,54.036,54.0881,53.9689,53.9689,6400.0
2012-08-29 10:00:00,72.42,72.47,72.36,72.47,9600.0,53.9763,54.0136,53.9316,54.0136,9600.0
2012-08-29 10:10:00,72.47,72.53,72.4,72.51,11400.0,54.0136,54.0583,53.9614,54.0434,11400.0
2012-08-29 10:20:00,72.51,72.52,72.45,72.45,8200.0,54.0434,54.0509,53.9987,53.9987,8200.0
2012-08-29 10:30:00,72.44,72.45,72.39,72.39,6900.0,53.9912,53.9987,53.954,53.954,6900.0
2012-08-29 10:40:00,72.39,72.5,72.37,72.48,6300.0,53.954,54.036,53.9391,54.0211,6300.0
2012-08-29 10:50:00,72.46,72.46,72.23,72.32,14000.0,54.0062,54.0062,53.8347,53.9018,14000.0
2012-08-29 11:00:00,72.34,72.34,72.27,72.29,5600.0,53.9167,53.9167,53.8645,53.8794,5600.0
2012-08-29 11:10:00,72.29,72.32,72.26,72.31,10400.0,53.8794,53.9018,53.8571,53.8944,10400.0
2012-08-29 11:20:00,72.29,72.29,72.22,72.25,8700.0,53.8794,53.8794,53.8273,53.8496,8700.0
2012-08-29 11:30:00,72.26,72.32,72.25,72.28,11900.0,53.8571,53.9018,53.8496,53.872,11900.0
2012-08-29 11:40:00,72.29,72.43,72.29,72.42,5900.0,53.8794,53.9838,53.8794,53.9763,5900.0
2012-08-29 11:50:00,72.42,72.51,72.4,72.51,15100.0,53.9763,54.0434,53.9614,54.0434,15100.0
2012-08-29 12:00:00,72.51,72.51,72.45,72.46,4400.0,54.0434,54.0434,53.9987,54.0062,4400.0
2012-08-29 12:10:00,72.46,72.54,72.43,72.47,26400.0,54.0062,54.0658,53.9838,54.0136,26400.0
2012-08-29 12:20:00,72.47,72.47,72.41,72.41,4900.0,54.0136,54.0136,53.9689,53.9689,4900.0
2012-08-29 12:30:00,72.43,72.44,72.37,72.41,6400.0,53.9838,53.9912,53.9391,53.9689,6400.0
2012-08-29 12:40:00,72.41,72.43,72.39,72.42,6000.0,53.9689,53.9838,53.954,53.9763,6000.0
2012-08-29 12:50:00,72.42,72.49,72.38,72.39,15500.0,53.9763,54.0285,53.9465,53.954,15500.0
2012-08-29 13:00:00,72.38,72.45,72.38,72.44,3900.0,53.9465,53.9987,53.9465,53.9912,3900.0
2012-08-29 13:10:00,72.43,72.5,72.43,72.47,8200.0,53.9838,54.036,53.9838,54.0136,8200.0
2012-08-29 13:20:00,72.47,72.52,72.46,72.49,6400.0,54.0136,54.0509,54.0062,54.0285,6400.0
2012-08-29 13:30:00,72.49,72.49,72.44,72.47,6200.0,54.0285,54.0285,53.9912,54.0136,6200.0
2012-08-29 13:40:00,72.47,72.53,72.47,72.52,7900.0,54.0136,54.0583,54.0136,54.0509,7900.0
2012-08-29 13:50:00,72.51,72.52,72.45,72.51,6500.0,54.0434,54.0509,53.9987,54.0434,6500.0
2012-08-29 14:00:00,72.5,72.51,72.46,72.47,4300.0,54.036,54.0434,54.0062,54.0136,4300.0
2012-08-29 14:10:00,72.46,72.49,72.44,72.47,15800.0,54.0062,54.0285,53.9912,54.0136,15800.0
2012-08-29 14:20:00,72.47,72.49,72.47,72.47,3200.0,54.0136,54.0285,54.0136,54.0136,3200.0
2012-08-29 14:30:00,72.48,72.48,72.45,72.47,5900.0,54.0211,54.0211,53.9987,54.0136,5900.0
2012-08-29 14:40:00,72.47,72.48,72.37,72.37,7100.0,54.0136,54.0211,53.9391,53.9391,7100.0
2012-08-29 14:50:00,72.37,72.39,72.34,72.36,6200.0,53.9391,53.954,53.9167,53.9316,6200.0
2012-08-29 15:00:00,72.35,72.37,72.34,72.36,6800.0,53.9242,53.9391,53.9167,53.9316,6800.0
2012-08-29 15:10:00,72.37,72.39,72.35,72.36,11100.0,53.9391,53.954,53.9242,53.9316,11100.0
2012-08-29 15:20:00,72.36,72.37,72.33,72.34,10800.0,53.9316,53.9391,53.9093,53.9167,10800.0
2012-08-29 15:30:00,72.34,72.37,72.29,72.31,66600.0,53.9167,53.9391,53.8794,53.8944,66600.0
2012-08-29 15:40:00,72.31,72.34,72.26,72.26,23300.0,53.8944,53.9167,53.8571,53.8571,23300.0
2012-08-29 15:50:00,72.27,72.32,72.26,72.29,34300.0,53.8645,53.9018,53.8571,53.8794,34300.0
2012-08-30 09:30:00,72.06,72.21,72.01,72.14,18300.0,53.708,53.8198,53.6708,53.7676,18300.0
2012-08-30 09:40:00,72.14,72.14,71.83,71.84,11900.0,53.7676,53.7676,53.5366,53.5441,11900.0
2012-08-30 09:50:00,71.84,71.96,71.79,71.83,13000.0,53.5441,53.6335,53.5068,53.5366,13000.0
2012-08-30 10:00:00,71.83,71.95,71.82,71.9,10600.0,53.5366,53.626,53.5291,53.5888,10600.0
2012-08-30 10:10:00,71.89,72.04,71.89,72.03,10500.0,53.5813,53.6931,53.5813,53.6857,10500.0
2012-08-30 10:20:00,72.02,72.02,71.75,71.78,22300.0,53.6782,53.6782,53.477,53.4993,22300.0
2012-08-30 10:30:00,71.77,71.83,71.71,71.71,25400.0,53.4919,53.5366,53.4472,53.4472,25400.0
2012-08-30 10:40:00,71.71,71.72,71.63,71.65,7600.0,53.4472,53.4546,53.3875,53.4024,7600.0
2012-08-30 10:50:00,71.65,71.7,71.63,71.69,9500.0,53.4024,53.4397,53.3875,53.4323,9500.0
2012-08-30 11:00:00,71.69,71.71,71.63,71.71,5700.0,53.4323,53.4472,53.3875,53.4472,5700.0
2012-08-30 11:10:00,71.72,71.72,71.62,71.68,14800.0,53.4546,53.4546,53.3801,53.4248,14800.0
2012-08-30 11:20:00,71.68,71.68,71.63,71.66,9100.0,53.4248,53.4248,53.3875,53.4099,9100.0
2012-08-30 11:30:00,71.7,71.7,71.62,71.64,8000.0,53.4397,53.4397,53.3801,53.395,8000.0
2012-08-30 11:40:00,71.65,71.65,71.59,71.62,8600.0,53.4024,53.4024,53.3577,53.3801,8600.0
2012-08-30 11:50:00,71.61,71.63,71.58,71.58,6800.0,53.3726,53.3875,53.3503,53.3503,6800.0
2012-08-30 12:00:00,71.59,71.61,71.56,71.56,8100.0,53.3577,53.3726,53.3354,53.3354,8100.0
2012-08-30 12:10:00,71.56,71.57,71.55,71.55,5900.0,53.3354,53.3428,53.3279,53.3279,5900.0
2012-08-30 12:20:00,71.56,71.56,71.55,71.55,7500.0,53.3354,53.3354,53.3279,53.3279,7500.0
2012-08-30 12:30:00,71.56,71.64,71.55,71.62,9000.0,53.3354,53.395,53.3279,53.3801,9000.0
2012-08-30 12:40:00,71.63,71.67,71.62,71.67,10300.0,53.3875,53.4173,53.3801,53.4173,10300.0
2012-08-30 12:50:00,71.68,71.73,71.67,71.72,5300.0,53.4248,53.4621,53.4173,53.4546,5300.0
2012-08-30 13:00:00,71.72,71.74,71.7,71.74,5500.0,53.4546,53.4695,53.4397,53.4695,5500.0
2012-08-30 13:10:00,71.73,71.75,71.67,71.7,18800.0,53.4621,53.477,53.4173,53.4397,18800.0
2012-08-30 13:20:00,71.7,71.72,71.65,71.67,22300.0,53.4397,53.4546,53.4024,53.4173,22300.0
2012-08-30 13:30:00,71.69,71.71,71.66,71.66,20500.0,53.4323,53.4472,53.4099,53.4099,20500.0
2012-08-30 13:40:00,71.66,71.68,71.65,71.68,7400.0,53.4099,53.4248,53.4024,53.4248,7400.0
2012-08-30 13:50:00,71.68,71.69,71.65,71.66,8400.0,53.4248,53.4323,53.4024,53.4099,8400.0
2012-08-30 14:00:00,71.67,71.69,71.64,71.68,9700.0,53.4173,53.4323,53.395,53.4248,9700.0
2012-08-30 14:10:00,71.68,71.7,71.64,71.66,18300.0,53.4248,53.4397,53.395,53.4099,18300.0
2012-08-30 14:20:00,71.66,71.69,71.65,71.66,14500.0,53.4099,53.4323,53.4024,53.4099,14500.0
2012-08-30 14:30:00,71.66,71.68,71.63,71.65,18100.0,53.4099,53.4248,53.3875,53.4024,18100.0
2012-08-30 14:40:00,71.64,71.69,71.64,71.67,8800.0,53.395,53.4323,53.395,53.4173,8800.0
2012-08-30 14:50:00,71.67,71.68,71.66,71.68,11400.0,53.4173,53.4248,53.4099,53.4248,11400.0
2012-08-30 15:00:00,71.68,71.71,71.65,71.65,20000.0,53.4248,53.4472,53.4024,53.4024,20000.0
2012-08-30 15:10:00,71.65,71.7,71.64,71.67,21700.0,53.4024,53.4397,53.395,53.4173,21700.0
2012-08-30 15:20:00,71.67,71.76,71.65,71.74,18900.0,53.4173,53.4844,53.4024,53.4695,18900.0
2012-08-30 15:30:00,71.74,71.77,71.71,71.71,17500.0,53.4695,53.4919,53.4472,53.4472,17500.0
2012-08-30 15:40:00,71.71,71.78,71.62,71.62,26800.0,53.4472,53.4993,53.3801,53.3801,26800.0
2012-08-30 15:50:00,71.63,71.64,71.49,71.57,102700.0,53.3875,53.395,53.2832,53.3428,102700.0
2012-08-31 09:30:00,71.77,71.94,71.57,71.94,13000.0,53.4919,53.6186,53.3428,53.6186,13000.0
2012-08-31 09:40:00,71.99,72.09,71.93,71.98,8000.0,53.6559,53.7304,53.6111,53.6484,8000.0
2012-08-31 09:50:00,71.94,71.96,71.82,71.89,9600.0,53.6186,53.6335,53.5291,53.5813,9600.0
2012-08-31 10:00:00,71.95,71.95,71.62,71.65,18300.0,53.626,53.626,53.3801,53.4024,18300.0
2012-08-31 10:10:00,71.65,71.83,71.63,71.8,14300.0,53.4024,53.5366,53.3875,53.5142,14300.0
2012-08-31 10:20:00,71.8,71.92,71.76,71.89,16700.0,53.5142,53.6037,53.4844,53.5813,16700.0
2012-08-31 10:30:00,71.89,71.89,71.75,71.76,12000.0,53.5813,53.5813,53.477,53.4844,12000.0
2012-08-31 10:40:00,71.77,71.82,71.75,71.77,6500.0,53.4919,53.5291,53.477,53.4919,6500.0
2012-08-31 10:50:00,71.77,71.88,71.69,71.8,13800.0,53.4919,53.5739,53.4323,53.5142,13800.0
2012-08-31 11:00:00,71.83,71.9,71.79,71.83,9900.0,53.5366,53.5888,53.5068,53.5366,9900.0
2012-08-31 11:10:00,71.8,71.87,71.79,71.8,7300.0,53.5142,53.5664,53.5068,53.5142,7300.0
2012-08-31 11:20:00,71.82,71.85,71.79,71.79,8000.0,53.5291,53.5515,53.5068,53.5068,8000.0
2012-08-31 11:30:00,71.8,71.86,71.78,71.82,14000.0,53.5142,53.559,53.4993,53.5291,14000.0
2012-08-31 11:40:00,71.82,71.83,71.71,71.71,8300.0,53.5291,53.5366,53.4472,53.4472,8300.0
2012-08-31 11:50:00,71.72,71.8,71.72,71.79,9700.0,53.4546,53.5142,53.4546,53.5068,9700.0
2012-08-31 12:00:00,71.79,71.83,71.7,71.7,9500.0,53.5068,53.5366,53.4397,53.4397,9500.0
2012-08-31 12:10:00,71.7,71.7,71.56,71.61,8500.0,53.4397,53.4397,53.3354,53.3726,8500.0
2012-08-31 12:20:00,71.61,71.62,71.54,71.6,6400.0,53.3726,53.3801,53.3205,53.3652,6400.0
2012-08-31 12:30:00,71.62,71.68,71.59,71.64,6400.0,53.3801,53.4248,53.3577,53.395,6400.0
2012-08-31 12:40:00,71.64,71.7,71.64,71.68,5000.0,53.395,53.4397,53.395,53.4248,5000.0
2012-08-31 12:50:00,71.68,71.75,71.66,71.74,9200.0,53.4248,53.477,53.4099,53.4695,9200.0
2012-08-31 13:00:00,71.73,71.73,71.7,71.72,5700.0,53.4621,53.4621,53.4397,53.4546,5700.0
2012-08-31 13:10:00,71.72,71.72,71.58,71.58,8500.0,53.4546,53.4546,53.3503,53.3503,8500.0
2012-08-31 13:20:00,71.6,71.63,71.56,71.57,2600.0,53.3652,53.3875,53.3354,53.3428,2600.0
2012-08-31 13:30:00,71.57,71.64,71.57,71.62,6000.0,53.3428,53.395,53.3428,53.3801,6000.0
2012-08-31 13:40:00,71.62,71.69,71.62,71.69,4400.0,53.3801,53.4323,53.3801,53.4323,4400.0
2012-08-31 13:50:00,71.69,71.75,71.68,71.73,4400.0,53.4323,53.477,53.4248,53.4621,4400.0
2012-08-31 14:00:00,71.73,71.78,71.73,71.77,6900.0,53.4621,53.4993,53.4621,53.4919,6900.0
2012-08-31 14:10:00,71.78,71.8,71.76,71.79,7200.0,53.4993,53.5142,53.4844,53.5068,7200.0
2012-08-31 14:20:00,71.79,71.84,71.78,71.83,8800.0,53.5068,53.5441,53.4993,53.5366,8800.0
2012-08-31 14:30:00,71.84,71.87,71.82,71.84,7600.0,53.5441,53.5664,53.5291,53.5441,7600.0
2012-08-31 14:40:00,71.84,71.84,71.77,71.79,8600.0,53.5441,53.5441,53.4919,53.5068,8600.0
2012-08-31 14:50:00,71.79,71.85,71.78,71.82,14100.0,53.5068,53.5515,53.4993,53.5291,14100.0
2012-08-31 15:00:00,71.82,71.83,71.76,71.77,12400.0,53.5291,53.5366,53.4844,53.4919,12400.0
2012-08-31 15:10:00,71.77,71.83,71.76,71.82,13400.0,53.4919,53.5366,53.4844,53.5291,13400.0
2012-08-31 15:20:00,71.82,71.85,71.82,71.84,15700.0,53.5291,53.5515,53.5291,53.5441,15700.0
2012-08-31 15:30:00,71.84,71.84,71.75,71.76,14300.0,53.5441,53.5441,53.477,53.4844,14300.0
2012-08-31 15:40:00,71.76,71.83,71.75,71.83,42600.0,53.4844,53.5366,53.477,53.5366,42600.0
2012-08-31 15:50:00,71.83,71.92,71.82,71.83,92900.0,53.5366,53.6037,53.5291,53.5366,92900.0
2012-09-04 09:30:00,72.12,72.12,71.75,71.91,30900.0,53.7527,53.7527,53.477,53.5962,30900.0
2012-09-04 09:40:00,71.91,71.99,71.8,71.8,19600.0,53.5962,53.6559,53.5142,53.5142,19600.0
2012-09-04 09:50:00,71.84,71.89,71.82,71.85,6900.0,53.5441,53.5813,53.5291,53.5515,6900.0
2012-09-04 10:00:00,71.86,71.89,71.81,71.81,18400.0,53.559,53.5813,53.5217,53.5217,18400.0
2012-09-04 10:10:00,71.82,71.88,71.8,71.88,15000.0,53.5291,53.5739,53.5142,53.5739,15000.0
2012-09-04 10:20:00,71.88,72.13,71.88,72.13,75700.0,53.5739,53.7602,53.5739,53.7602,75700.0
2012-09-04 10:30:00,72.13,72.16,72.01,72.09,25500.0,53.7602,53.7826,53.6708,53.7304,25500.0
2012-09-04 10:40:00,72.09,72.15,72.09,72.13,12400.0,53.7304,53.7751,53.7304,53.7602,12400.0
2012-09-04 10:50:00,72.14,72.24,72.14,72.17,14000.0,53.7676,53.8422,53.7676,53.79,14000.0
2012-09-04 11:00:00,72.16,72.17,72.11,72.12,9700.0,53.7826,53.79,53.7453,53.7527,9700.0
2012-09-04 11:10:00,72.13,72.14,72.07,72.07,7300.0,53.7602,53.7676,53.7155,53.7155,7300.0
2012-09-04 11:20:00,72.07,72.12,72.07,72.07,11100.0,53.7155,53.7527,53.7155,53.7155,11100.0
2012-09-04 11:30:00,72.08,72.08,71.91,71.92,11500.0,53.7229,53.7229,53.5962,53.6037,11500.0
2012-09-04 11:40:00,71.92,72.01,71.92,71.98,8200.0,53.6037,53.6708,53.6037,53.6484,8200.0
2012-09-04 11:50:00,71.98,72.09,71.98,72.09,8300.0,53.6484,53.7304,53.6484,53.7304,8300.0
2012-09-04 12:00:00,72.09,72.09,72.03,72.08,14200.0,53.7304,53.7304,53.6857,53.7229,14200.0
2012-09-04 12:10:00,72.09,72.09,72.07,72.07,9700.0,53.7304,53.7304,53.7155,53.7155,9700.0
2012-09-04 12:20:00,72.07,72.09,71.99,72.01,16400.0,53.7155,53.7304,53.6559,53.6708,16400.0
2012-09-04 12:30:00,72.01,72.05,72.01,72.04,6900.0,53.6708,53.7006,53.6708,53.6931,6900.0
2012-09-04 12:40:00,72.06,72.08,71.99,72.0,7200.0,53.708,53.7229,53.6559,53.6633,7200.0
2012-09-04 12:50:00,71.98,72.01,71.97,72.0,4000.0,53.6484,53.6708,53.6409,53.6633,4000.0
2012-09-04 13:00:00,72.0,72.03,72.0,72.02,10200.0,53.6633,53.6857,53.6633,53.6782,10200.0
2012-09-04 13:10:00,72.01,72.04,72.0,72.04,5600.0,53.6708,53.6931,53.6633,53.6931,5600.0
2012-09-04 13:20:00,72.03,72.09,72.02,72.09,8500.0,53.6857,53.7304,53.6782,53.7304,8500.0
2012-09-04 13:30:00,72.09,72.1,72.04,72.06,7600.0,53.7304,53.7378,53.6931,53.708,7600.0
2012-09-04 13:40:00,72.06,72.13,72.05,72.07,7700.0,53.708,53.7602,53.7006,53.7155,7700.0
2012-09-04 13:50:00,72.09,72.14,72.07,72.14,6400.0,53.7304,53.7676,53.7155,53.7676,6400.0
2012-09-04 14:00:00,72.14,72.23,72.12,72.21,21200.0,53.7676,53.8347,53.7527,53.8198,21200.0
2012-09-04 14:10:00,72.22,72.27,72.21,72.26,12600.0,53.8273,53.8645,53.8198,53.8571,12600.0
2012-09-04 14:20:00,72.28,72.32,72.27,72.32,7200.0,53.872,53.9018,53.8645,53.9018,7200.0
2012-09-04 14:30:00,72.33,72.53,72.33,72.5,18500.0,53.9093,54.0583,53.9093,54.036,18500.0
2012-09-04 14:40:00,72.5,72.53,72.47,72.49,18500.0,54.036,54.0583,54.0136,54.0285,18500.0
2012-09-04 14:50:00,72.51,72.58,72.46,72.51,31400.0,54.0434,54.0956,54.0062,54.0434,31400.0
2012-09-04 15:00:00,72.52,72.55,72.49,72.54,19800.0,54.0509,54.0732,54.0285,54.0658,19800.0
2012-09-04 15:10:00,72.55,72.55,72.5,72.53,18700.0,54.0732,54.0732,54.036,54.0583,18700.0
2012-09-04 15:20:00,72.53,72.58,72.51,72.57,24000.0,54.0583,54.0956,54.0434,54.0881,24000.0
2012-09-04 15:30:00,72.57,72.58,72.51,72.51,28200.0,54.0881,54.0956,54.0434,54.0434,28200.0
2012-09-04 15:40:00,72.52,72.56,72.5,72.54,36300.0,54.0509,54.0807,54.036,54.0658,36300.0
2012-09-04 15:50:00,72.54,72.57,72.49,72.5,51700.0,54.0658,54.0881,54.0285,54.036,51700.0
2012-09-05 09:30:00,72.68,72.74,72.4,72.61,15800.0,54.1701,54.2148,53.9614,54.118,15800.0
2012-09-05 09:40:00,72.57,72.57,72.32,72.39,9000.0,54.0881,54.0881,53.9018,53.954,9000.0
2012-09-05 09:50:00,72.34,72.5,72.3,72.3,12900.0,53.9167,54.036,53.8869,53.8869,12900.0
2012-09-05 10:00:00,72.33,72.41,72.3,72.32,8300.0,53.9093,53.9689,53.8869,53.9018,8300.0
2012-09-05 10:10:00,72.31,72.42,72.3,72.33,9700.0,53.8944,53.9763,53.8869,53.9093,9700.0
2012-09-05 10:20:00,72.34,72.44,72.3,72.44,10000.0,53.9167,53.9912,53.8869,53.9912,10000.0
2012-09-05 10:30:00,72.45,72.51,72.32,72.43,37600.0,53.9987,54.0434,53.9018,53.9838,37600.0
2012-09-05 10:40:00,72.43,72.43,72.3,72.33,13300.0,53.9838,53.9838,53.8869,53.9093,13300.0
2012-09-05 10:50:00,72.34,72.34,72.23,72.24,20700.0,53.9167,53.9167,53.8347,53.8422,20700.0
2012-09-05 11:00:00,72.21,72.23,72.12,72.12,16900.0,53.8198,53.8347,53.7527,53.7527,16900.0
2012-09-05 11:10:00,72.12,72.15,72.09,72.13,15600.0,53.7527,53.7751,53.7304,53.7602,15600.0
2012-09-05 11:20:00,72.12,72.14,72.09,72.11,14000.0,53.7527,53.7676,53.7304,53.7453,14000.0
2012-09-05 11:30:00,72.11,72.28,72.11,72.25,10700.0,53.7453,53.872,53.7453,53.8496,10700.0
2012-09-05 11:40:00,72.25,72.28,72.21,72.21,6000.0,53.8496,53.872,53.8198,53.8198,6000.0
2012-09-05 11:50:00,72.22,72.22,72.13,72.14,10800.0,53.8273,53.8273,53.7602,53.7676,10800.0
2012-09-05 12:00:00,72.14,72.2,72.13,72.2,22200.0,53.7676,53.8124,53.7602,53.8124,22200.0
2012-09-05 12:10:00,72.21,72.24,72.18,72.18,10200.0,53.8198,53.8422,53.7975,53.7975,10200.0
2012-09-05 12:20:00,72.18,72.2,72.15,72.17,9000.0,53.7975,53.8124,53.7751,53.79,9000.0
2012-09-05 12:30:00,72.16,72.17,72.11,72.11,8400.0,53.7826,53.79,53.7453,53.7453,8400.0
2012-09-05 12:40:00,72.11,72.12,72.08,72.09,19500.0,53.7453,53.7527,53.7229,53.7304,19500.0
2012-09-05 12:50:00,72.09,72.17,72.09,72.14,11400.0,53.7304,53.79,53.7304,53.7676,11400.0
2012-09-05 13:00:00,72.13,72.13,72.07,72.09,7500.0,53.7602,53.7602,53.7155,53.7304,7500.0
2012-09-05 13:10:00,72.09,72.1,72.08,72.09,5700.0,53.7304,53.7378,53.7229,53.7304,5700.0
2012-09-05 13:20:00,72.09,72.09,72.07,72.07,7200.0,53.7304,53.7304,53.7155,53.7155,7200.0
2012-09-05 13:30:00,72.07,72.07,72.01,72.02,18700.0,53.7155,53.7155,53.6708,53.6782,18700.0
2012-09-05 13:40:00,72.02,72.03,71.96,71.96,14400.0,53.6782,53.6857,53.6335,53.6335,14400.0
2012-09-05 13:50:00,71.96,72.0,71.94,71.95,14100.0,53.6335,53.6633,53.6186,53.626,14100.0
2012-09-05 14:00:00,71.95,71.95,71.92,71.94,9300.0,53.626,53.626,53.6037,53.6186,9300.0
2012-09-05 14:10:00,71.94,71.96,71.88,71.96,16000.0,53.6186,53.6335,53.5739,53.6335,16000.0
2012-09-05 14:20:00,71.96,71.98,71.95,71.95,5700.0,53.6335,53.6484,53.626,53.626,5700.0
2012-09-05 14:30:00,71.95,72.17,71.95,72.17,24500.0,53.626,53.79,53.626,53.79,24500.0
2012-09-05 14:40:00,72.17,72.31,72.16,72.28,25200.0,53.79,53.8944,53.7826,53.872,25200.0
2012-09-05 14:50:00,72.28,72.32,72.25,72.3,25200.0,53.872,53.9018,53.8496,53.8869,25200.0
2012-09-05 15:00:00,72.31,72.32,72.24,72.29,17400.0,53.8944,53.9018,53.8422,53.8794,17400.0
2012-09-05 15:10:00,72.28,72.34,72.2,72.34,37900.0,53.872,53.9167,53.8124,53.9167,37900.0
2012-09-05 15:20:00,72.34,72.35,72.32,72.35,20700.0,53.9167,53.9242,53.9018,53.9242,20700.0
2012-09-05 15:30:00,72.33,72.36,72.26,72.26,27400.0,53.9093,53.9316,53.8571,53.8571,27400.0
2012-09-05 15:40:00,72.26,72.29,72.19,72.22,32900.0,53.8571,53.8794,53.8049,53.8273,32900.0
2012-09-05 15:50:00,72.21,72.25,72.2,72.21,40100.0,53.8198,53.8496,53.8124,53.8198,40100.0
2012-09-06 09:30:00,72.65,73.0,72.57,72.85,26600.0,54.1478,54.4086,54.0881,54.2968,26600.0
2012-09-06 09:40:00,72.89,72.99,72.81,72.99,9500.0,54.3266,54.4012,54.267,54.4012,9500.0
2012-09-06 09:50:00,72.96,72.98,72.89,72.89,9200.0,54.3788,54.3937,54.3266,54.3266,9200.0
2012-09-06 10:00:00,72.91,72.93,72.72,72.75,25800.0,54.3415,54.3565,54.1999,54.2223,25800.0
2012-09-06 10:10:00,72.74,72.88,72.74,72.77,11900.0,54.2148,54.3192,54.2148,54.2372,11900.0
2012-09-06 10:20:00,72.79,72.8,72.67,72.67,15100.0,54.2521,54.2596,54.1627,54.1627,15100.0
2012-09-06 10:30:00,72.68,72.95,72.68,72.95,7500.0,54.1701,54.3714,54.1701,54.3714,7500.0
2012-09-06 10:40:00,72.95,72.95,72.83,72.91,7500.0,54.3714,54.3714,54.2819,54.3415,7500.0
2012-09-06 10:50:00,72.91,73.0,72.9,72.96,7700.0,54.3415,54.4086,54.3341,54.3788,7700.0
2012-09-06 11:00:00,72.98,73.0,72.96,72.98,5500.0,54.3937,54.4086,54.3788,54.3937,5500.0
2012-09-06 11:10:00,72.98,73.0,72.97,72.98,5500.0,54.3937,54.4086,54.3863,54.3937,5500.0
2012-09-06 11:20:00,72.98,73.0,72.97,73.0,10200.0,54.3937,54.4086,54.3863,54.4086,10200.0
2012-09-06 11:30:00,72.99,73.09,72.99,73.08,20400.0,54.4012,54.4757,54.4012,54.4683,20400.0
2012-09-06 11:40:00,73.06,73.06,72.95,72.95,6200.0,54.4533,54.4533,54.3714,54.3714,6200.0
2012-09-06 11:50:00,72.94,73.05,72.92,73.02,11300.0,54.3639,54.4459,54.349,54.4235,11300.0
2012-09-06 12:00:00,73.01,73.07,73.0,73.07,7000.0,54.4161,54.4608,54.4086,54.4608,7000.0
2012-09-06 12:10:00,73.07,73.07,72.97,72.97,3800.0,54.4608,54.4608,54.3863,54.3863,3800.0
2012-09-06 12:20:00,72.96,72.97,72.89,72.91,6500.0,54.3788,54.3863,54.3266,54.3415,6500.0
2012-09-06 12:30:00,72.9,72.91,72.85,72.91,7200.0,54.3341,54.3415,54.2968,54.3415,7200.0
2012-09-06 12:40:00,72.92,72.97,72.9,72.94,8100.0,54.349,54.3863,54.3341,54.3639,8100.0
2012-09-06 12:50:00,72.95,73.0,72.95,72.96,5700.0,54.3714,54.4086,54.3714,54.3788,5700.0
2012-09-06 13:00:00,72.96,72.97,72.92,72.94,17900.0,54.3788,54.3863,54.349,54.3639,17900.0
2012-09-06 13:10:00,72.94,72.97,72.94,72.96,5000.0,54.3639,54.3863,54.3639,54.3788,5000.0
2012-09-06 13:20:00,72.96,72.97,72.95,72.96,4200.0,54.3788,54.3863,54.3714,54.3788,4200.0
2012-09-06 13:30:00,72.95,72.97,72.92,72.95,9300.0,54.3714,54.3863,54.349,54.3714,9300.0
2012-09-06 13:40:00,72.95,72.96,72.94,72.95,8500.0,54.3714,54.3788,54.3639,54.3714,8500.0
2012-09-06 13:50:00,72.95,72.97,72.94,72.96,7000.0,54.3714,54.3863,54.3639,54.3788,7000.0
2012-09-06 14:00:00,72.96,72.97,72.93,72.95,9200.0,54.3788,54.3863,54.3565,54.3714,9200.0
2012-09-06 14:10:00,72.95,72.96,72.93,72.95,7200.0,54.3714,54.3788,54.3565,54.3714,7200.0
2012-09-06 14:20:00,72.95,73.02,72.95,73.02,27300.0,54.3714,54.4235,54.3714,54.4235,27300.0
2012-09-06 14:30:00,73.02,73.03,72.99,73.01,11800.0,54.4235,54.431,54.4012,54.4161,11800.0
2012-09-06 14:40:00,73.0,73.05,72.98,73.0,7900.0,54.4086,54.4459,54.3937,54.4086,7900.0
2012-09-06 14:50:00,73.0,73.04,72.98,72.98,8800.0,54.4086,54.4384,54.3937,54.3937,8800.0
2012-09-06 15:00:00,72.98,73.02,72.98,73.02,7900.0,54.3937,54.4235,54.3937,54.4235,7900.0
2012-09-06 15:10:00,73.01,73.08,73.01,73.06,13300.0,54.4161,54.4683,54.4161,54.4533,13300.0
2012-09-06 15:20:00,73.05,73.1,73.03,73.08,14300.0,54.4459,54.4832,54.431,54.4683,14300.0
2012-09-06 15:30:00,73.07,73.19,73.07,73.16,25000.0,54.4608,54.5502,54.4608,54.5279,25000.0
2012-09-06 15:40:00,73.15,73.16,73.03,73.05,69100.0,54.5204,54.5279,54.431,54.4459,69100.0
2012-09-06 15:50:00,73.06,73.15,73.04,73.14,41500.0,54.4533,54.5204,54.4384,54.513,41500.0
2012-09-07 09:30:00,73.05,73.42,73.05,73.28,21800.0,54.4459,54.7217,54.4459,54.6173,21800.0
2012-09-07 09:40:00,73.24,73.24,72.86,73.07,11200.0,54.5875,54.5875,54.3043,54.4608,11200.0
2012-09-07 09:50:00,73.07,73.08,72.91,72.99,9400.0,54.4608,54.4683,54.3415,54.4012,9400.0
2012-09-07 10:00:00,73.01,73.27,72.66,72.76,62600.0,54.4161,54.6099,54.1552,54.2297,62600.0
2012-09-07 10:10:00,72.75,72.79,72.69,72.75,15000.0,54.2223,54.2521,54.1776,54.2223,15000.0
2012-09-07 10:20:00,72.75,72.87,72.71,72.84,29900.0,54.2223,54.3117,54.1925,54.2894,29900.0
2012-09-07 10:30:00,72.81,72.9,72.79,72.9,20900.0,54.267,54.3341,54.2521,54.3341,20900.0
2012-09-07 10:40:00,72.91,72.91,72.42,72.54,83600.0,54.3415,54.3415,53.9763,54.0658,83600.0
2012-09-07 10:50:00,72.53,72.64,72.5,72.51,17400.0,54.0583,54.1403,54.036,54.0434,17400.0
2012-09-07 11:00:00,72.49,72.49,72.38,72.42,21600.0,54.0285,54.0285,53.9465,53.9763,21600.0
2012-09-07 11:10:00,72.42,72.42,72.27,72.27,12700.0,53.9763,53.9763,53.8645,53.8645,12700.0
2012-09-07 11:20:00,72.28,72.31,72.24,72.24,7000.0,53.872,53.8944,53.8422,53.8422,7000.0
2012-09-07 11:30:00,72.25,72.32,72.23,72.23,29800.0,53.8496,53.9018,53.8347,53.8347,29800.0
2012-09-07 11:40:00,72.23,72.26,72.12,72.12,16500.0,53.8347,53.8571,53.7527,53.7527,16500.0
2012-09-07 11:50:00,72.11,72.15,72.06,72.07,9900.0,53.7453,53.7751,53.708,53.7155,9900.0
2012-09-07 12:00:00,72.09,72.15,72.08,72.09,9700.0,53.7304,53.7751,53.7229,53.7304,9700.0
2012-09-07 12:10:00,72.1,72.15,72.09,72.1,11500.0,53.7378,53.7751,53.7304,53.7378,11500.0
2012-09-07 12:20:00,72.11,72.13,72.1,72.13,8100.0,53.7453,53.7602,53.7378,53.7602,8100.0
2012-09-07 12:30:00,72.13,72.18,72.13,72.13,9000.0,53.7602,53.7975,53.7602,53.7602,9000.0
2012-09-07 12:40:00,72.13,72.14,72.1,72.1,10200.0,53.7602,53.7676,53.7378,53.7378,10200.0
2012-09-07 12:50:00,72.1,72.1,72.01,72.03,7500.0,53.7378,53.7378,53.6708,53.6857,7500.0
2012-09-07 13:00:00,72.02,72.06,72.02,72.04,6100.0,53.6782,53.708,53.6782,53.6931,6100.0
2012-09-07 13:10:00,72.03,72.04,72.0,72.02,8400.0,53.6857,53.6931,53.6633,53.6782,8400.0
2012-09-07 13:20:00,72.02,72.04,71.99,72.01,8100.0,53.6782,53.6931,53.6559,53.6708,8100.0
2012-09-07 13:30:00,72.01,72.01,71.97,71.99,7800.0,53.6708,53.6708,53.6409,53.6559,7800.0
2012-09-07 13:40:00,72.0,72.09,71.99,72.05,22500.0,53.6633,53.7304,53.6559,53.7006,22500.0
2012-09-07 13:50:00,72.05,72.08,72.03,72.06,18100.0,53.7006,53.7229,53.6857,53.708,18100.0
2012-09-07 14:00:00,72.05,72.12,72.04,72.11,11600.0,53.7006,53.7527,53.6931,53.7453,11600.0
2012-09-07 14:10:00,72.1,72.11,72.06,72.07,16000.0,53.7378,53.7453,53.708,53.7155,16000.0
2012-09-07 14:20:00,72.08,72.11,72.04,72.04,9600.0,53.7229,53.7453,53.6931,53.6931,9600.0
2012-09-07 14:30:00,72.05,72.13,72.05,72.09,14100.0,53.7006,53.7602,53.7006,53.7304,14100.0
2012-09-07 14:40:00,72.09,72.09,72.06,72.08,11400.0,53.7304,53.7304,53.708,53.7229,11400.0
2012-09-07 14:50:00,72.08,72.11,72.02,72.02,45800.0,53.7229,53.7453,53.6782,53.6782,45800.0
2012-09-07 15:00:00,72.02,72.22,72.0,72.19,126100.0,53.6782,53.8273,53.6633,53.8049,126100.0
2012-09-07 15:10:00,72.19,72.24,72.17,72.24,30100.0,53.8049,53.8422,53.79,53.8422,30100.0
2012-09-07 15:20:00,72.22,72.29,72.19,72.28,27500.0,53.8273,53.8794,53.8049,53.872,27500.0
2012-09-07 15:30:00,72.27,72.28,72.19,72.23,20500.0,53.8645,53.872,53.8049,53.8347,20500.0
2012-09-07 15:40:00,72.23,72.34,72.19,72.3,33700.0,53.8347,53.9167,53.8049,53.8869,33700.0
2012-09-07 15:50:00,72.3,72.33,72.21,72.31,124600.0,53.8869,53.9093,53.8198,53.8944,124600.0
2012-09-10 09:30:00,72.37,72.37,71.94,72.21,24500.0,53.9391,53.9391,53.6186,53.8198,24500.0
2012-09-10 09:40:00,72.17,72.19,71.92,71.96,11000.0,53.79,53.8049,53.6037,53.6335,11000.0
2012-09-10 09:50:00,71.98,72.29,71.97,72.28,17100.0,53.6484,53.8794,53.6409,53.872,17100.0
2012-09-10 10:00:00,72.27,72.33,72.18,72.27,12800.0,53.8645,53.9093,53.7975,53.8645,12800.0
2012-09-10 10:10:00,72.26,72.26,72.19,72.24,16000.0,53.8571,53.8571,53.8049,53.8422,16000.0
2012-09-10 10:20:00,72.26,72.41,72.24,72.34,11900.0,53.8571,53.9689,53.8422,53.9167,11900.0
2012-09-10 10:30:00,72.33,72.35,72.27,72.3,9300.0,53.9093,53.9242,53.8645,53.8869,9300.0
2012-09-10 10:40:00,72.35,72.47,72.32,72.38,28100.0,53.9242,54.0136,53.9018,53.9465,28100.0
2012-09-10 10:50:00,72.37,72.4,72.27,72.27,15500.0,53.9391,53.9614,53.8645,53.8645,15500.0
2012-09-10 11:00:00,72.26,72.35,72.19,72.34,18400.0,53.8571,53.9242,53.8049,53.9167,18400.0
2012-09-10 11:10:00,72.34,72.38,72.31,72.35,8200.0,53.9167,53.9465,53.8944,53.9242,8200.0
2012-09-10 11:20:00,72.32,72.44,72.31,72.35,10600.0,53.9018,53.9912,53.8944,53.9242,10600.0
2012-09-10 11:30:00,72.35,72.36,72.25,72.36,13800.0,53.9242,53.9316,53.8496,53.9316,13800.0
2012-09-10 11:40:00,72.36,72.4,72.34,72.35,7000.0,53.9316,53.9614,53.9167,53.9242,7000.0
2012-09-10 11:50:00,72.35,72.37,72.28,72.28,10100.0,53.9242,53.9391,53.872,53.872,10100.0
2012-09-10 12:00:00,72.28,72.36,72.27,72.36,10000.0,53.872,53.9316,53.8645,53.9316,10000.0
2012-09-10 12:10:00,72.38,72.5,72.37,72.48,15500.0,53.9465,54.036,53.9391,54.0211,15500.0
2012-09-10 12:20:00,72.47,72.48,72.37,72.38,12300.0,54.0136,54.0211,53.9391,53.9465,12300.0
2012-09-10 12:30:00,72.37,72.38,72.33,72.38,6900.0,53.9391,53.9465,53.9093,53.9465,6900.0
2012-09-10 12:40:00,72.39,72.39,72.28,72.28,8300.0,53.954,53.954,53.872,53.872,8300.0
2012-09-10 12:50:00,72.28,72.29,72.19,72.2,6700.0,53.872,53.8794,53.8049,53.8124,6700.0
2012-09-10 13:00:00,72.21,72.27,72.16,72.26,11600.0,53.8198,53.8645,53.7826,53.8571,11600.0
2012-09-10 13:10:00,72.26,72.31,72.26,72.27,2400.0,53.8571,53.8944,53.8571,53.8645,2400.0
2012-09-10 13:20:00,72.27,72.3,72.26,72.3,7300.0,53.8645,53.8869,53.8571,53.8869,7300.0
2012-09-10 13:30:00,72.3,72.32,72.27,72.27,8400.0,53.8869,53.9018,53.8645,53.8645,8400.0
2012-09-10 13:40:00,72.27,72.29,72.25,72.28,6000.0,53.8645,53.8794,53.8496,53.872,6000.0
2012-09-10 13:50:00,72.27,72.28,72.23,72.25,6700.0,53.8645,53.872,53.8347,53.8496,6700.0
2012-09-10 14:00:00,72.28,72.32,72.27,72.3,7300.0,53.872,53.9018,53.8645,53.8869,7300.0
2012-09-10 14:10:00,72.29,72.29,72.23,72.26,13900.0,53.8794,53.8794,53.8347,53.8571,13900.0
2012-09-10 14:20:00,72.25,72.25,72.2,72.21,15000.0,53.8496,53.8496,53.8124,53.8198,15000.0
2012-09-10 14:30:00,72.21,72.23,72.18,72.18,12000.0,53.8198,53.8347,53.7975,53.7975,12000.0
2012-09-10 14:40:00,72.17,72.25,72.17,72.25,12800.0,53.79,53.8496,53.79,53.8496,12800.0
2012-09-10 14:50:00,72.23,72.25,72.2,72.24,12700.0,53.8347,53.8496,53.8124,53.8422,12700.0
2012-09-10 15:00:00,72.23,72.24,72.21,72.22,4400.0,53.8347,53.8422,53.8198,53.8273,4400.0
2012-09-10 15:10:00,72.21,72.24,72.2,72.21,13400.0,53.8198,53.8422,53.8124,53.8198,13400.0
2012-09-10 15:20:00,72.21,72.23,72.17,72.18,25200.0,53.8198,53.8347,53.79,53.7975,25200.0
2012-09-10 15:30:00,72.18,72.18,72.03,72.04,30100.0,53.7975,53.7975,53.6857,53.6931,30100.0
2012-09-10 15:40:00,72.04,72.06,71.92,71.97,43600.0,53.6931,53.708,53.6037,53.6409,43600.0
2012-09-10 15:50:00,71.97,71.99,71.89,71.89,80900.0,53.6409,53.6559,53.5813,53.5813,80900.0
2012-09-11 09:30:00,71.95,71.95,71.68,71.78,21500.0,53.626,53.626,53.4248,53.4993,21500.0
2012-09-11 09:40:00,71.8,71.81,71.56,71.64,19100.0,53.5142,53.5217,53.3354,53.395,19100.0
2012-09-11 09:50:00,71.7,71.77,71.58,71.62,9600.0,53.4397,53.4919,53.3503,53.3801,9600.0
2012-09-11 10:00:00,71.61,71.66,71.58,71.6,14300.0,53.3726,53.4099,53.3503,53.3652,14300.0
2012-09-11 10:10:00,71.62,71.75,71.62,71.73,14400.0,53.3801,53.477,53.3801,53.4621,14400.0
2012-09-11 10:20:00,71.7,71.76,71.65,71.65,13300.0,53.4397,53.4844,53.4024,53.4024,13300.0
2012-09-11 10:30:00,71.66,71.69,71.57,71.67,12000.0,53.4099,53.4323,53.3428,53.4173,12000.0
2012-09-11 10:40:00,71.67,71.71,71.61,71.65,15200.0,53.4173,53.4472,53.3726,53.4024,15200.0
2012-09-11 10:50:00,71.63,71.67,71.55,71.56,20100.0,53.3875,53.4173,53.3279,53.3354,20100.0
2012-09-11 11:00:00,71.57,71.61,71.56,71.59,12900.0,53.3428,53.3726,53.3354,53.3577,12900.0
2012-09-11 11:10:00,71.59,71.62,71.53,71.59,9400.0,53.3577,53.3801,53.313,53.3577,9400.0
2012-09-11 11:20:00,71.58,71.65,71.58,71.64,10300.0,53.3503,53.4024,53.3503,53.395,10300.0
2012-09-11 11:30:00,71.62,71.66,71.58,71.61,8700.0,53.3801,53.4099,53.3503,53.3726,8700.0
2012-09-11 11:40:00,71.61,71.61,71.57,71.61,7400.0,53.3726,53.3726,53.3428,53.3726,7400.0
2012-09-11 11:50:00,71.59,71.59,71.51,71.51,15100.0,53.3577,53.3577,53.2981,53.2981,15100.0
2012-09-11 12:00:00,71.52,71.58,71.5,71.57,11300.0,53.3055,53.3503,53.2906,53.3428,11300.0
2012-09-11 12:10:00,71.57,71.57,71.51,71.51,8400.0,53.3428,53.3428,53.2981,53.2981,8400.0
2012-09-11 12:20:00,71.5,71.54,71.46,71.54,36800.0,53.2906,53.3205,53.2608,53.3205,36800.0
2012-09-11 12:30:00,71.54,71.56,71.46,71.49,19800.0,53.3205,53.3354,53.2608,53.2832,19800.0
2012-09-11 12:40:00,71.49,71.49,71.35,71.39,22100.0,53.2832,53.2832,53.1788,53.2087,22100.0
2012-09-11 12:50:00,71.38,71.39,71.3,71.31,25200.0,53.2012,53.2087,53.1416,53.149,25200.0
2012-09-11 13:00:00,71.32,71.35,71.31,71.31,15800.0,53.1565,53.1788,53.149,53.149,15800.0
2012-09-11 13:10:00,71.32,71.32,71.24,71.24,28700.0,53.1565,53.1565,53.0969,53.0969,28700.0
2012-09-11 13:20:00,71.25,71.25,71.18,71.18,20000.0,53.1043,53.1043,53.0521,53.0521,20000.0
2012-09-11 13:30:00,71.2,71.26,71.2,71.26,11600.0,53.067,53.1118,53.067,53.1118,11600.0
2012-09-11 13:40:00,71.27,71.34,71.25,71.3,18100.0,53.1192,53.1714,53.1043,53.1416,18100.0
2012-09-11 13:50:00,71.3,71.31,71.25,71.25,11500.0,53.1416,53.149,53.1043,53.1043,11500.0
2012-09-11 14:00:00,71.25,71.29,71.23,71.27,16000.0,53.1043,53.1341,53.0894,53.1192,16000.0
2012-09-11 14:10:00,71.28,71.28,71.21,71.25,13200.0,53.1267,53.1267,53.0745,53.1043,13200.0
2012-09-11 14:20:00,71.26,71.26,71.22,71.25,13600.0,53.1118,53.1118,53.082,53.1043,13600.0
2012-09-11 14:30:00,71.24,71.24,71.15,71.16,22300.0,53.0969,53.0969,53.0298,53.0372,22300.0
2012-09-11 14:40:00,71.15,71.16,71.11,71.13,19200.0,53.0298,53.0372,53.0,53.0149,19200.0
2012-09-11 14:50:00,71.13,71.17,71.13,71.16,8500.0,53.0149,53.0447,53.0149,53.0372,8500.0
2012-09-11 15:00:00,71.16,71.16,71.13,71.15,22900.0,53.0372,53.0372,53.0149,53.0298,22900.0
2012-09-11 15:10:00,71.15,71.15,71.05,71.07,25900.0,53.0298,53.0298,52.9552,52.9702,25900.0
2012-09-11 15:20:00,71.07,71.12,71.03,71.09,26000.0,52.9702,53.0074,52.9403,52.9851,26000.0
2012-09-11 15:30:00,71.08,71.11,71.01,71.09,37500.0,52.9776,53.0,52.9254,52.9851,37500.0
2012-09-11 15:40:00,71.08,71.14,71.05,71.13,36800.0,52.9776,53.0223,52.9552,53.0149,36800.0
2012-09-11 15:50:00,71.13,71.18,71.13,71.14,78600.0,53.0149,53.0521,53.0149,53.0223,78600.0
2012-09-12 09:30:00,71.09,71.31,70.88,71.02,24600.0,52.9851,53.149,52.8285,52.9329,24600.0
2012-09-12 09:40:00,71.03,71.07,70.75,70.86,32700.0,52.9403,52.9702,52.7316,52.8136,32700.0
2012-09-12 09:50:00,70.84,70.87,70.72,70.72,21500.0,52.7987,52.8211,52.7093,52.7093,21500.0
2012-09-12 10:00:00,70.72,70.87,70.64,70.87,24700.0,52.7093,52.8211,52.6497,52.8211,24700.0
2012-09-12 10:10:00,70.85,70.85,70.72,70.79,15100.0,52.8062,52.8062,52.7093,52.7615,15100.0
2012-09-12 10:20:00,70.8,70.87,70.77,70.82,18700.0,52.7689,52.8211,52.7466,52.7838,18700.0
2012-09-12 10:30:00,70.82,70.96,70.79,70.93,22200.0,52.7838,52.8882,52.7615,52.8658,22200.0
2012-09-12 10:40:00,70.96,71.03,70.95,71.0,21400.0,52.8882,52.9403,52.8807,52.918,21400.0
2012-09-12 10:50:00,71.01,71.05,70.97,71.02,13500.0,52.9254,52.9552,52.8956,52.9329,13500.0
2012-09-12 11:00:00,71.01,71.03,70.99,71.01,17400.0,52.9254,52.9403,52.9105,52.9254,17400.0
2012-09-12 11:10:00,71.0,71.05,71.0,71.04,11900.0,52.918,52.9552,52.918,52.9478,11900.0
2012-09-12 11:20:00,71.03,71.07,71.02,71.04,25700.0,52.9403,52.9702,52.9329,52.9478,25700.0
2012-09-12 11:30:00,71.05,71.06,71.02,71.03,14500.0,52.9552,52.9627,52.9329,52.9403,14500.0
2012-09-12 11:40:00,71.02,71.02,70.97,70.98,13800.0,52.9329,52.9329,52.8956,52.9031,13800.0
2012-09-12 11:50:00,70.98,70.99,70.95,70.95,14300.0,52.9031,52.9105,52.8807,52.8807,14300.0
2012-09-12 12:00:00,70.95,70.97,70.85,70.87,22400.0,52.8807,52.8956,52.8062,52.8211,22400.0
2012-09-12 12:10:00,70.88,70.9,70.86,70.9,16200.0,52.8285,52.8434,52.8136,52.8434,16200.0
2012-09-12 12:20:00,70.91,70.98,70.91,70.98,8300.0,52.8509,52.9031,52.8509,52.9031,8300.0
2012-09-12 12:30:00,70.98,71.0,70.94,70.99,13900.0,52.9031,52.918,52.8733,52.9105,13900.0
2012-09-12 12:40:00,70.99,71.0,70.94,70.94,13500.0,52.9105,52.918,52.8733,52.8733,13500.0
2012-09-12 12:50:00,70.94,70.96,70.92,70.93,16600.0,52.8733,52.8882,52.8584,52.8658,16600.0
2012-09-12 13:00:00,70.93,71.01,70.93,71.01,19300.0,52.8658,52.9254,52.8658,52.9254,19300.0
2012-09-12 13:10:00,71.01,71.01,70.93,70.93,15000.0,52.9254,52.9254,52.8658,52.8658,15000.0
2012-09-12 13:20:00,70.93,70.94,70.91,70.92,17700.0,52.8658,52.8733,52.8509,52.8584,17700.0
2012-09-12 13:30:00,70.92,70.93,70.87,70.88,11300.0,52.8584,52.8658,52.8211,52.8285,11300.0
2012-09-12 13:40:00,70.87,70.92,70.86,70.9,17300.0,52.8211,52.8584,52.8136,52.8434,17300.0
2012-09-12 13:50:00,70.91,70.91,70.82,70.83,7600.0,52.8509,52.8509,52.7838,52.7913,7600.0
2012-09-12 14:00:00,70.81,70.9,70.81,70.9,20200.0,52.7764,52.8434,52.7764,52.8434,20200.0
2012-09-12 14:10:00,70.9,70.92,70.79,70.8,13100.0,52.8434,52.8584,52.7615,52.7689,13100.0
2012-09-12 14:20:00,70.79,70.79,70.68,70.69,16700.0,52.7615,52.7615,52.6795,52.6869,16700.0
2012-09-12 14:30:00,70.67,70.76,70.65,70.71,35800.0,52.672,52.7391,52.6571,52.7018,35800.0
2012-09-12 14:40:00,70.71,70.72,70.65,70.67,36500.0,52.7018,52.7093,52.6571,52.672,36500.0
2012-09-12 14:50:00,70.67,70.71,70.65,70.7,18700.0,52.672,52.7018,52.6571,52.6944,18700.0
2012-09-12 15:00:00,70.7,70.76,70.69,70.72,32500.0,52.6944,52.7391,52.6869,52.7093,32500.0
2012-09-12 15:10:00,70.72,70.79,70.69,70.77,25900.0,52.7093,52.7615,52.6869,52.7466,25900.0
2012-09-12 15:20:00,70.78,70.9,70.75,70.9,44800.0,52.754,52.8434,52.7316,52.8434,44800.0
2012-09-12 15:30:00,70.9,70.95,70.79,70.94,39300.0,52.8434,52.8807,52.7615,52.8733,39300.0
2012-09-12 15:40:00,70.93,71.1,70.93,71.0,98900.0,52.8658,52.9925,52.8658,52.918,98900.0
2012-09-12 15:50:00,71.0,71.0,70.92,70.94,63400.0,52.918,52.918,52.8584,52.8733,63400.0
2012-09-13 09:30:00,70.75,71.33,70.75,71.32,32100.0,52.7316,53.1639,52.7316,53.1565,32100.0
2012-09-13 09:40:00,71.32,71.44,71.31,71.43,20300.0,53.1565,53.2459,53.149,53.2385,20300.0
2012-09-13 09:50:00,71.43,71.43,71.33,71.39,11300.0,53.2385,53.2385,53.1639,53.2087,11300.0
2012-09-13 10:00:00,71.38,71.4,71.33,71.37,25500.0,53.2012,53.2161,53.1639,53.1937,25500.0
2012-09-13 10:10:00,71.37,71.41,71.35,71.37,22900.0,53.1937,53.2236,53.1788,53.1937,22900.0
2012-09-13 10:20:00,71.41,71.46,71.39,71.41,19400.0,53.2236,53.2608,53.2087,53.2236,19400.0
2012-09-13 10:30:00,71.42,71.55,71.42,71.53,16000.0,53.231,53.3279,53.231,53.313,16000.0
2012-09-13 10:40:00,71.54,71.54,71.45,71.46,18300.0,53.3205,53.3205,53.2534,53.2608,18300.0
2012-09-13 10:50:00,71.47,71.53,71.47,71.52,15600.0,53.2683,53.313,53.2683,53.3055,15600.0
2012-09-13 11:00:00,71.51,71.54,71.5,71.54,10300.0,53.2981,53.3205,53.2906,53.3205,10300.0
2012-09-13 11:10:00,71.53,71.57,71.53,71.55,16400.0,53.313,53.3428,53.313,53.3279,16400.0
2012-09-13 11:20:00,71.56,71.56,71.55,71.56,8800.0,53.3354,53.3354,53.3279,53.3354,8800.0
2012-09-13 11:30:00,71.57,71.64,71.55,71.63,15000.0,53.3428,53.395,53.3279,53.3875,15000.0
2012-09-13 11:40:00,71.63,71.65,71.61,71.63,16700.0,53.3875,53.4024,53.3726,53.3875,16700.0
2012-09-13 11:50:00,71.63,71.65,71.61,71.65,10000.0,53.3875,53.4024,53.3726,53.4024,10000.0
2012-09-13 12:00:00,71.65,71.65,71.6,71.62,13000.0,53.4024,53.4024,53.3652,53.3801,13000.0
2012-09-13 12:10:00,71.61,71.62,71.58,71.59,14400.0,53.3726,53.3801,53.3503,53.3577,14400.0
2012-09-13 12:20:00,71.59,71.65,71.57,71.57,13400.0,53.3577,53.4024,53.3428,53.3428,13400.0
2012-09-13 12:30:00,71.55,71.88,71.54,71.73,40400.0,53.3279,53.5739,53.3205,53.4621,40400.0
2012-09-13 12:40:00,71.75,71.93,71.65,71.68,33100.0,53.477,53.6111,53.4024,53.4248,33100.0
2012-09-13 12:50:00,71.68,71.72,71.65,71.7,28900.0,53.4248,53.4546,53.4024,53.4397,28900.0
2012-09-13 13:00:00,71.69,71.72,71.59,71.59,28400.0,53.4323,53.4546,53.3577,53.3577,28400.0
2012-09-13 13:10:00,71.57,71.58,71.48,71.48,31700.0,53.3428,53.3503,53.2757,53.2757,31700.0
2012-09-13 13:20:00,71.51,71.64,71.5,71.64,13300.0,53.2981,53.395,53.2906,53.395,13300.0
2012-09-13 13:30:00,71.64,71.73,71.62,71.7,8800.0,53.395,53.4621,53.3801,53.4397,8800.0
2012-09-13 13:40:00,71.69,71.7,71.59,71.63,14600.0,53.4323,53.4397,53.3577,53.3875,14600.0
2012-09-13 13:50:00,71.64,71.67,71.6,71.67,12600.0,53.395,53.4173,53.3652,53.4173,12600.0
2012-09-13 14:00:00,71.66,71.79,71.65,71.77,15600.0,53.4099,53.5068,53.4024,53.4919,15600.0
2012-09-13 14:10:00,71.77,71.85,71.75,71.84,27400.0,53.4919,53.5515,53.477,53.5441,27400.0
2012-09-13 14:20:00,71.85,71.99,71.85,71.95,24000.0,53.5515,53.6559,53.5515,53.626,24000.0
2012-09-13 14:30:00,71.95,71.99,71.93,71.95,22800.0,53.626,53.6559,53.6111,53.626,22800.0
2012-09-13 14:40:00,71.95,71.97,71.92,71.96,13000.0,53.626,53.6409,53.6037,53.6335,13000.0
2012-09-13 14:50:00,71.95,71.98,71.93,71.94,20300.0,53.626,53.6484,53.6111,53.6186,20300.0
2012-09-13 15:00:00,71.96,72.0,71.94,71.98,18600.0,53.6335,53.6633,53.6186,53.6484,18600.0
2012-09-13 15:10:00,71.98,72.01,71.97,71.97,27400.0,53.6484,53.6708,53.6409,53.6409,27400.0
2012-09-13 15:20:00,71.97,72.1,71.97,72.05,28800.0,53.6409,53.7378,53.6409,53.7006,28800.0
2012-09-13 15:30:00,72.06,72.15,72.05,72.13,33100.0,53.708,53.7751,53.7006,53.7602,33100.0
2012-09-13 15:40:00,72.13,72.14,72.03,72.09,43800.0,53.7602,53.7676,53.6857,53.7304,43800.0
2012-09-13 15:50:00,72.09,72.09,71.98,72.06,64900.0,53.7304,53.7304,53.6484,53.708,64900.0
2012-09-14 09:30:00,72.11,72.11,71.13,71.19,31600.0,53.7453,53.7453,53.0149,53.0596,31600.0
2012-09-14 09:40:00,71.2,71.47,71.2,71.31,15100.0,53.067,53.2683,53.067,53.149,15100.0
2012-09-14 09:50:00,71.31,71.43,71.24,71.26,52600.0,53.149,53.2385,53.0969,53.1118,52600.0
2012-09-14 10:00:00,71.24,71.3,71.13,71.13,50000.0,53.0969,53.1416,53.0149,53.0149,50000.0
2012-09-14 10:10:00,71.13,71.17,70.73,70.76,169900.0,53.0149,53.0447,52.7167,52.7391,169900.0
2012-09-14 10:20:00,70.75,70.8,70.37,70.57,83600.0,52.7316,52.7689,52.4484,52.5975,83600.0
2012-09-14 10:30:00,70.55,70.59,70.5,70.5,12000.0,52.5826,52.6124,52.5453,52.5453,12000.0
2012-09-14 10:40:00,70.52,70.58,70.31,70.44,39400.0,52.5602,52.6049,52.4037,52.5006,39400.0
2012-09-14 10:50:00,70.43,70.53,70.42,70.5,51500.0,52.4931,52.5677,52.4857,52.5453,51500.0
2012-09-14 11:00:00,70.5,70.63,70.48,70.5,37900.0,52.5453,52.6422,52.5304,52.5453,37900.0
2012-09-14 11:10:00,70.51,70.57,70.49,70.57,20900.0,52.5528,52.5975,52.5379,52.5975,20900.0
2012-09-14 11:20:00,70.57,70.71,70.53,70.67,52100.0,52.5975,52.7018,52.5677,52.672,52100.0
2012-09-14 11:30:00,70.65,70.69,70.63,70.65,38100.0,52.6571,52.6869,52.6422,52.6571,38100.0
2012-09-14 11:40:00,70.64,70.69,70.63,70.64,26500.0,52.6497,52.6869,52.6422,52.6497,26500.0
2012-09-14 11:50:00,70.63,70.69,70.63,70.66,21300.0,52.6422,52.6869,52.6422,52.6646,21300.0
2012-09-14 12:00:00,70.68,70.7,70.62,70.65,34600.0,52.6795,52.6944,52.6348,52.6571,34600.0
2012-09-14 12:10:00,70.66,70.68,70.64,70.65,8400.0,52.6646,52.6795,52.6497,52.6571,8400.0
2012-09-14 12:20:00,70.67,70.74,70.67,70.69,9700.0,52.672,52.7242,52.672,52.6869,9700.0
2012-09-14 12:30:00,70.69,70.71,70.64,70.69,12300.0,52.6869,52.7018,52.6497,52.6869,12300.0
2012-09-14 12:40:00,70.7,70.7,70.65,70.69,11300.0,52.6944,52.6944,52.6571,52.6869,11300.0
2012-09-14 12:50:00,70.69,70.75,70.62,70.64,18600.0,52.6869,52.7316,52.6348,52.6497,18600.0
2012-09-14 13:00:00,70.63,70.71,70.63,70.65,12400.0,52.6422,52.7018,52.6422,52.6571,12400.0
2012-09-14 13:10:00,70.65,70.66,70.61,70.63,19300.0,52.6571,52.6646,52.6273,52.6422,19300.0
2012-09-14 13:20:00,70.62,70.65,70.41,70.42,36100.0,52.6348,52.6571,52.4782,52.4857,36100.0
2012-09-14 13:30:00,70.42,70.53,70.42,70.52,15400.0,52.4857,52.5677,52.4857,52.5602,15400.0
2012-09-14 13:40:00,70.52,70.63,70.52,70.58,13100.0,52.5602,52.6422,52.5602,52.6049,13100.0
2012-09-14 13:50:00,70.58,70.74,70.57,70.74,15500.0,52.6049,52.7242,52.5975,52.7242,15500.0
2012-09-14 14:00:00,70.74,70.83,70.68,70.69,34000.0,52.7242,52.7913,52.6795,52.6869,34000.0
2012-09-14 14:10:00,70.7,70.7,70.52,70.53,14800.0,52.6944,52.6944,52.5602,52.5677,14800.0
2012-09-14 14:20:00,70.52,70.57,70.51,70.54,9700.0,52.5602,52.5975,52.5528,52.5751,9700.0
2012-09-14 14:30:00,70.53,70.57,70.37,70.45,22600.0,52.5677,52.5975,52.4484,52.5081,22600.0
2012-09-14 14:40:00,70.44,70.44,70.37,70.41,9000.0,52.5006,52.5006,52.4484,52.4782,9000.0
2012-09-14 14:50:00,70.41,70.49,70.38,70.45,22300.0,52.4782,52.5379,52.4559,52.5081,22300.0
2012-09-14 15:00:00,70.46,70.51,70.3,70.3,28700.0,52.5155,52.5528,52.3963,52.3963,28700.0
2012-09-14 15:10:00,70.3,70.34,70.18,70.23,32200.0,52.3963,52.4261,52.3068,52.3441,32200.0
2012-09-14 15:20:00,70.24,70.26,70.04,70.06,62100.0,52.3515,52.3664,52.2025,52.2174,62100.0
2012-09-14 15:30:00,70.05,70.14,70.02,70.04,55100.0,52.2099,52.277,52.1876,52.2025,55100.0
2012-09-14 15:40:00,70.03,70.08,69.85,69.85,86800.0,52.195,52.2323,52.0609,52.0609,86800.0
2012-09-14 15:50:00,69.84,70.09,69.84,70.08,152400.0,52.0534,52.2397,52.0534,52.2323,152400.0
2012-09-17 09:30:00,70.07,70.25,70.0,70.23,22000.0,52.2248,52.359,52.1727,52.3441,22000.0
2012-09-17 09:40:00,70.18,70.38,70.14,70.35,9300.0,52.3068,52.4559,52.277,52.4335,9300.0
2012-09-17 09:50:00,70.37,70.43,70.3,70.4,7200.0,52.4484,52.4931,52.3963,52.4708,7200.0
2012-09-17 10:00:00,70.39,70.49,70.27,70.48,12800.0,52.4633,52.5379,52.3739,52.5304,12800.0
2012-09-17 10:10:00,70.48,70.5,70.38,70.39,12100.0,52.5304,52.5453,52.4559,52.4633,12100.0
2012-09-17 10:20:00,70.39,70.45,70.38,70.41,5000.0,52.4633,52.5081,52.4559,52.4782,5000.0
2012-09-17 10:30:00,70.4,70.43,70.22,70.24,18500.0,52.4708,52.4931,52.3366,52.3515,18500.0
2012-09-17 10:40:00,70.23,70.29,70.14,70.16,7500.0,52.3441,52.3888,52.277,52.2919,7500.0
2012-09-17 10:50:00,70.19,70.19,70.1,70.13,5500.0,52.3143,52.3143,52.2472,52.2695,5500.0
2012-09-17 11:00:00,70.14,70.26,70.12,70.26,10900.0,52.277,52.3664,52.2621,52.3664,10900.0
2012-09-17 11:10:00,70.26,70.31,70.23,70.29,15300.0,52.3664,52.4037,52.3441,52.3888,15300.0
2012-09-17 11:20:00,70.29,70.29,70.18,70.2,3000.0,52.3888,52.3888,52.3068,52.3217,3000.0
2012-09-17 11:30:00,70.18,70.2,70.11,70.11,5500.0,52.3068,52.3217,52.2546,52.2546,5500.0
2012-09-17 11:40:00,70.1,70.13,70.03,70.05,11600.0,52.2472,52.2695,52.195,52.2099,11600.0
2012-09-17 11:50:00,70.06,70.14,70.02,70.07,10200.0,52.2174,52.277,52.1876,52.2248,10200.0
2012-09-17 12:00:00,70.07,70.08,70.02,70.04,7900.0,52.2248,52.2323,52.1876,52.2025,7900.0
2012-09-17 12:10:00,70.03,70.03,69.95,69.97,6200.0,52.195,52.195,52.1354,52.1503,6200.0
2012-09-17 12:20:00,69.96,69.99,69.9,69.9,9400.0,52.1428,52.1652,52.0981,52.0981,9400.0
2012-09-17 12:30:00,69.91,69.91,69.86,69.91,10800.0,52.1056,52.1056,52.0683,52.1056,10800.0
2012-09-17 12:40:00,69.91,69.93,69.87,69.89,7200.0,52.1056,52.1205,52.0758,52.0907,7200.0
2012-09-17 12:50:00,69.89,69.93,69.85,69.89,9600.0,52.0907,52.1205,52.0609,52.0907,9600.0
2012-09-17 13:00:00,69.9,69.93,69.88,69.91,4200.0,52.0981,52.1205,52.0832,52.1056,4200.0
2012-09-17 13:10:00,69.93,69.99,69.93,69.97,11300.0,52.1205,52.1652,52.1205,52.1503,11300.0
2012-09-17 13:20:00,69.98,70.1,69.98,70.06,6400.0,52.1578,52.2472,52.1578,52.2174,6400.0
2012-09-17 13:30:00,70.05,70.06,70.01,70.05,6400.0,52.2099,52.2174,52.1801,52.2099,6400.0
2012-09-17 13:40:00,70.05,70.09,70.03,70.07,8300.0,52.2099,52.2397,52.195,52.2248,8300.0
2012-09-17 13:50:00,70.07,70.08,70.04,70.06,13600.0,52.2248,52.2323,52.2025,52.2174,13600.0
2012-09-17 14:00:00,70.08,70.14,70.07,70.12,16500.0,52.2323,52.277,52.2248,52.2621,16500.0
2012-09-17 14:10:00,70.12,70.21,70.1,70.21,17000.0,52.2621,52.3292,52.2472,52.3292,17000.0
2012-09-17 14:20:00,70.21,70.22,70.11,70.11,19400.0,52.3292,52.3366,52.2546,52.2546,19400.0
2012-09-17 14:30:00,70.11,70.15,70.09,70.12,16400.0,52.2546,52.2845,52.2397,52.2621,16400.0
2012-09-17 14:40:00,70.11,70.2,70.09,70.18,15200.0,52.2546,52.3217,52.2397,52.3068,15200.0
2012-09-17 14:50:00,70.18,70.22,70.17,70.21,12300.0,52.3068,52.3366,52.2994,52.3292,12300.0
2012-09-17 15:00:00,70.22,70.24,70.2,70.24,17100.0,52.3366,52.3515,52.3217,52.3515,17100.0
2012-09-17 15:10:00,70.23,70.27,70.21,70.22,27700.0,52.3441,52.3739,52.3292,52.3366,27700.0
2012-09-17 15:20:00,70.22,70.26,70.13,70.17,26100.0,52.3366,52.3664,52.2695,52.2994,26100.0
2012-09-17 15:30:00,70.17,70.26,70.16,70.26,20900.0,52.2994,52.3664,52.2919,52.3664,20900.0
2012-09-17 15:40:00,70.27,70.33,70.23,70.33,58800.0,52.3739,52.4186,52.3441,52.4186,58800.0
2012-09-17 15:50:00,70.33,70.35,70.28,70.33,92900.0,52.4186,52.4335,52.3813,52.4186,92900.0
2012-09-18 09:30:00,70.5,70.66,70.25,70.5,26000.0,52.5453,52.6646,52.359,52.5453,26000.0
2012-09-18 09:40:00,70.49,70.72,70.47,70.67,11500.0,52.5379,52.7093,52.523,52.672,11500.0
2012-09-18 09:50:00,70.69,70.7,70.6,70.68,9800.0,52.6869,52.6944,52.6199,52.6795,9800.0
2012-09-18 10:00:00,70.69,70.83,70.65,70.81,20800.0,52.6869,52.7913,52.6571,52.7764,20800.0
2012-09-18 10:10:00,70.82,70.94,70.75,70.94,18300.0,52.7838,52.8733,52.7316,52.8733,18300.0
2012-09-18 10:20:00,70.94,71.04,70.92,70.98,20100.0,52.8733,52.9478,52.8584,52.9031,20100.0
2012-09-18 10:30:00,70.89,70.96,70.88,70.91,14200.0,52.836,52.8882,52.8285,52.8509,14200.0
2012-09-18 10:40:00,70.91,71.1,70.91,71.1,18300.0,52.8509,52.9925,52.8509,52.9925,18300.0
2012-09-18 10:50:00,71.1,71.12,71.03,71.05,17400.0,52.9925,53.0074,52.9403,52.9552,17400.0
2012-09-18 11:00:00,71.06,71.11,71.02,71.02,20900.0,52.9627,53.0,52.9329,52.9329,20900.0
2012-09-18 11:10:00,71.02,71.11,71.01,71.11,14600.0,52.9329,53.0,52.9254,53.0,14600.0
2012-09-18 11:20:00,71.11,71.2,71.1,71.12,15700.0,53.0,53.067,52.9925,53.0074,15700.0
2012-09-18 11:30:00,71.12,71.12,71.0,71.07,13900.0,53.0074,53.0074,52.918,52.9702,13900.0
2012-09-18 11:40:00,71.08,71.14,71.08,71.14,12500.0,52.9776,53.0223,52.9776,53.0223,12500.0
2012-09-18 11:50:00,71.13,71.26,71.11,71.23,19700.0,53.0149,53.1118,53.0,53.0894,19700.0
2012-09-18 12:00:00,71.22,71.22,71.13,71.18,14700.0,53.082,53.082,53.0149,53.0521,14700.0
2012-09-18 12:10:00,71.17,71.19,71.12,71.13,11000.0,53.0447,53.0596,53.0074,53.0149,11000.0
2012-09-18 12:20:00,71.14,71.2,71.11,71.13,11500.0,53.0223,53.067,53.0,53.0149,11500.0
2012-09-18 12:30:00,71.14,71.17,71.1,71.13,8700.0,53.0223,53.0447,52.9925,53.0149,8700.0
2012-09-18 12:40:00,71.11,71.18,71.11,71.18,7700.0,53.0,53.0521,53.0,53.0521,7700.0
2012-09-18 12:50:00,71.19,71.22,71.16,71.19,15900.0,53.0596,53.082,53.0372,53.0596,15900.0
2012-09-18 13:00:00,71.18,71.23,71.17,71.21,7700.0,53.0521,53.0894,53.0447,53.0745,7700.0
2012-09-18 13:10:00,71.23,71.35,71.23,71.28,22100.0,53.0894,53.1788,53.0894,53.1267,22100.0
2012-09-18 13:20:00,71.28,71.31,71.23,71.27,15000.0,53.1267,53.149,53.0894,53.1192,15000.0
2012-09-18 13:30:00,71.26,71.3,71.23,71.29,15100.0,53.1118,53.1416,53.0894,53.1341,15100.0
2012-09-18 13:40:00,71.29,71.33,71.27,71.29,11900.0,53.1341,53.1639,53.1192,53.1341,11900.0
2012-09-18 13:50:00,71.28,71.28,71.2,71.25,10500.0,53.1267,53.1267,53.067,53.1043,10500.0
2012-09-18 14:00:00,71.25,71.27,71.21,71.23,14400.0,53.1043,53.1192,53.0745,53.0894,14400.0
2012-09-18 14:10:00,71.23,71.24,71.1,71.1,18700.0,53.0894,53.0969,52.9925,52.9925,18700.0
2012-09-18 14:20:00,71.09,71.12,71.09,71.1,11400.0,52.9851,53.0074,52.9851,52.9925,11400.0
2012-09-18 14:30:00,71.1,71.12,71.08,71.09,28200.0,52.9925,53.0074,52.9776,52.9851,28200.0
2012-09-18 14:40:00,71.08,71.11,71.06,71.08,9700.0,52.9776,53.0,52.9627,52.9776,9700.0
2012-09-18 14:50:00,71.09,71.09,71.0,71.03,13900.0,52.9851,52.9851,52.918,52.9403,13900.0
2012-09-18 15:00:00,71.03,71.03,70.97,70.97,26500.0,52.9403,52.9403,52.8956,52.8956,26500.0
2012-09-18 15:10:00,70.97,71.0,70.96,70.96,145100.0,52.8956,52.918,52.8882,52.8882,145100.0
2012-09-18 15:20:00,70.96,71.01,70.93,70.98,22700.0,52.8882,52.9254,52.8658,52.9031,22700.0
2012-09-18 15:30:00,70.98,71.06,70.97,71.03,87500.0,52.9031,52.9627,52.8956,52.9403,87500.0
2012-09-18 15:40:00,71.03,71.14,71.02,71.06,67600.0,52.9403,53.0223,52.9329,52.9627,67600.0
2012-09-18 15:50:00,71.06,71.07,71.01,71.02,97700.0,52.9627,52.9702,52.9254,52.9329,97700.0
2012-09-19 09:30:00,71.09,71.2,71.03,71.13,12800.0,52.9851,53.067,52.9403,53.0149,12800.0
2012-09-19 09:40:00,71.08,71.1,70.8,70.8,11100.0,52.9776,52.9925,52.7689,52.7689,11100.0
2012-09-19 09:50:00,70.79,70.9,70.7,70.8,7500.0,52.7615,52.8434,52.6944,52.7689,7500.0
2012-09-19 10:00:00,70.85,71.04,70.8,70.98,16100.0,52.8062,52.9478,52.7689,52.9031,16100.0
2012-09-19 10:10:00,70.97,71.06,70.97,71.01,4400.0,52.8956,52.9627,52.8956,52.9254,4400.0
2012-09-19 10:20:00,71.02,71.15,71.02,71.15,17900.0,52.9329,53.0298,52.9329,53.0298,17900.0
2012-09-19 10:30:00,71.15,71.19,71.11,71.19,6100.0,53.0298,53.0596,53.0,53.0596,6100.0
2012-09-19 10:40:00,71.18,71.19,71.09,71.12,15600.0,53.0521,53.0596,52.9851,53.0074,15600.0
2012-09-19 10:50:00,71.11,71.12,71.09,71.11,4900.0,53.0,53.0074,52.9851,53.0,4900.0
2012-09-19 11:00:00,71.11,71.13,71.1,71.1,5800.0,53.0,53.0149,52.9925,52.9925,5800.0
2012-09-19 11:10:00,71.08,71.1,71.07,71.07,6100.0,52.9776,52.9925,52.9702,52.9702,6100.0
2012-09-19 11:20:00,71.09,71.13,71.09,71.1,12900.0,52.9851,53.0149,52.9851,52.9925,12900.0
2012-09-19 11:30:00,71.1,71.13,71.09,71.1,13900.0,52.9925,53.0149,52.9851,52.9925,13900.0
2012-09-19 11:40:00,71.11,71.13,71.1,71.12,19100.0,53.0,53.0149,52.9925,53.0074,19100.0
2012-09-19 11:50:00,71.12,71.13,71.11,71.12,4900.0,53.0074,53.0149,53.0,53.0074,4900.0
2012-09-19 12:00:00,71.12,71.14,71.11,71.13,6100.0,53.0074,53.0223,53.0,53.0149,6100.0
2012-09-19 12:10:00,71.13,71.17,71.13,71.16,7800.0,53.0149,53.0447,53.0149,53.0372,7800.0
2012-09-19 12:20:00,71.17,71.28,71.17,71.28,8800.0,53.0447,53.1267,53.0447,53.1267,8800.0
2012-09-19 12:30:00,71.29,71.31,71.26,71.26,5100.0,53.1341,53.149,53.1118,53.1118,5100.0
2012-09-19 12:40:00,71.28,71.28,71.21,71.25,5900.0,53.1267,53.1267,53.0745,53.1043,5900.0
2012-09-19 12:50:00,71.23,71.34,71.23,71.33,7200.0,53.0894,53.1714,53.0894,53.1639,7200.0
2012-09-19 13:00:00,71.34,71.34,71.26,71.28,8200.0,53.1714,53.1714,53.1118,53.1267,8200.0
2012-09-19 13:10:00,71.27,71.28,71.25,71.26,5400.0,53.1192,53.1267,53.1043,53.1118,5400.0
2012-09-19 13:20:00,71.25,71.34,71.25,71.33,7800.0,53.1043,53.1714,53.1043,53.1639,7800.0
2012-09-19 13:30:00,71.34,71.38,71.29,71.3,10700.0,53.1714,53.2012,53.1341,53.1416,10700.0
2012-09-19 13:40:00,71.3,71.36,71.3,71.3,6600.0,53.1416,53.1863,53.1416,53.1416,6600.0
2012-09-19 13:50:00,71.3,71.31,71.27,71.29,12400.0,53.1416,53.149,53.1192,53.1341,12400.0
2012-09-19 14:00:00,71.28,71.28,71.22,71.23,12800.0,53.1267,53.1267,53.082,53.0894,12800.0
2012-09-19 14:10:00,71.23,71.24,71.2,71.23,14600.0,53.0894,53.0969,53.067,53.0894,14600.0
2012-09-19 14:20:00,71.23,71.33,71.23,71.28,8300.0,53.0894,53.1639,53.0894,53.1267,8300.0
2012-09-19 14:30:00,71.28,71.29,71.22,71.23,3400.0,53.1267,53.1341,53.082,53.0894,3400.0
2012-09-19 14:40:00,71.23,71.28,71.23,71.28,7200.0,53.0894,53.1267,53.0894,53.1267,7200.0
2012-09-19 14:50:00,71.28,71.32,71.26,71.32,39100.0,53.1267,53.1565,53.1118,53.1565,39100.0
2012-09-19 15:00:00,71.32,71.34,71.29,71.33,12500.0,53.1565,53.1714,53.1341,53.1639,12500.0
2012-09-19 15:10:00,71.32,71.37,71.32,71.35,11300.0,53.1565,53.1937,53.1565,53.1788,11300.0
2012-09-19 15:20:00,71.35,71.37,71.31,71.32,108700.0,53.1788,53.1937,53.149,53.1565,108700.0
2012-09-19 15:30:00,71.32,71.34,71.28,71.33,44100.0,53.1565,53.1714,53.1267,53.1639,44100.0
2012-09-19 15:40:00,71.34,71.38,71.28,71.34,25000.0,53.1714,53.2012,53.1267,53.1714,25000.0
2012-09-19 15:50:00,71.34,71.34,71.25,71.28,40700.0,53.1714,53.1714,53.1043,53.1267,40700.0
2012-09-20 09:30:00,71.22,71.75,71.17,71.72,38600.0,53.082,53.477,53.0447,53.4546,38600.0
2012-09-20 09:40:00,71.72,71.77,71.56,71.68,15700.0,53.4546,53.4919,53.3354,53.4248,15700.0
2012-09-20 09:50:00,71.65,71.85,71.65,71.84,14700.0,53.4024,53.5515,53.4024,53.5441,14700.0
2012-09-20 10:00:00,71.85,71.89,71.76,71.86,24900.0,53.5515,53.5813,53.4844,53.559,24900.0
2012-09-20 10:10:00,71.84,72.0,71.81,71.95,23200.0,53.5441,53.6633,53.5217,53.626,23200.0
2012-09-20 10:20:00,72.0,72.05,71.96,72.04,20300.0,53.6633,53.7006,53.6335,53.6931,20300.0
2012-09-20 10:30:00,72.03,72.24,72.01,72.24,20200.0,53.6857,53.8422,53.6708,53.8422,20200.0
2012-09-20 10:40:00,72.22,72.23,72.12,72.14,20200.0,53.8273,53.8347,53.7527,53.7676,20200.0
2012-09-20 10:50:00,72.13,72.24,72.13,72.22,14100.0,53.7602,53.8422,53.7602,53.8273,14100.0
2012-09-20 11:00:00,72.22,72.24,72.14,72.15,15500.0,53.8273,53.8422,53.7676,53.7751,15500.0
2012-09-20 11:10:00,72.15,72.15,72.13,72.13,9000.0,53.7751,53.7751,53.7602,53.7602,9000.0
2012-09-20 11:20:00,72.14,72.14,72.0,72.02,21600.0,53.7676,53.7676,53.6633,53.6782,21600.0
2012-09-20 11:30:00,72.01,72.09,71.98,72.0,16700.0,53.6708,53.7304,53.6484,53.6633,16700.0
2012-09-20 11:40:00,71.99,71.99,71.82,71.84,22000.0,53.6559,53.6559,53.5291,53.5441,22000.0
2012-09-20 11:50:00,71.85,71.86,71.78,71.82,12800.0,53.5515,53.559,53.4993,53.5291,12800.0
2012-09-20 12:00:00,71.82,71.86,71.81,71.83,10200.0,53.5291,53.559,53.5217,53.5366,10200.0
2012-09-20 12:10:00,71.83,71.86,71.8,71.85,8900.0,53.5366,53.559,53.5142,53.5515,8900.0
2012-09-20 12:20:00,71.85,71.89,71.85,71.89,8000.0,53.5515,53.5813,53.5515,53.5813,8000.0
2012-09-20 12:30:00,71.9,71.93,71.88,71.91,10000.0,53.5888,53.6111,53.5739,53.5962,10000.0
2012-09-20 12:40:00,71.92,71.92,71.79,71.79,9300.0,53.6037,53.6037,53.5068,53.5068,9300.0
2012-09-20 12:50:00,71.81,71.87,71.81,71.87,7700.0,53.5217,53.5664,53.5217,53.5664,7700.0
2012-09-20 13:00:00,71.85,71.95,71.84,71.87,17600.0,53.5515,53.626,53.5441,53.5664,17600.0
2012-09-20 13:10:00,71.87,71.92,71.86,71.9,7000.0,53.5664,53.6037,53.559,53.5888,7000.0
2012-09-20 13:20:00,71.91,71.92,71.87,71.91,10800.0,53.5962,53.6037,53.5664,53.5962,10800.0
2012-09-20 13:30:00,71.91,71.95,71.88,71.92,13700.0,53.5962,53.626,53.5739,53.6037,13700.0
2012-09-20 13:40:00,71.92,71.92,71.87,71.91,16500.0,53.6037,53.6037,53.5664,53.5962,16500.0
2012-09-20 13:50:00,71.92,71.96,71.89,71.96,17900.0,53.6037,53.6335,53.5813,53.6335,17900.0
2012-09-20 14:00:00,71.97,71.99,71.92,71.92,18600.0,53.6409,53.6559,53.6037,53.6037,18600.0
2012-09-20 14:10:00,71.92,72.03,71.92,72.01,20700.0,53.6037,53.6857,53.6037,53.6708,20700.0
2012-09-20 14:20:00,72.02,72.02,71.85,71.85,25700.0,53.6782,53.6782,53.5515,53.5515,25700.0
2012-09-20 14:30:00,71.85,71.92,71.81,71.88,11500.0,53.5515,53.6037,53.5217,53.5739,11500.0
2012-09-20 14:40:00,71.88,71.92,71.88,71.9,14100.0,53.5739,53.6037,53.5739,53.5888,14100.0
2012-09-20 14:50:00,71.9,71.94,71.9,71.93,15800.0,53.5888,53.6186,53.5888,53.6111,15800.0
2012-09-20 15:00:00,71.94,71.96,71.89,71.93,16300.0,53.6186,53.6335,53.5813,53.6111,16300.0
2012-09-20 15:10:00,71.93,71.93,71.87,71.87,19600.0,53.6111,53.6111,53.5664,53.5664,19600.0
2012-09-20 15:20:00,71.87,71.89,71.82,71.83,32600.0,53.5664,53.5813,53.5291,53.5366,32600.0
2012-09-20 15:30:00,71.83,71.87,71.79,71.81,25700.0,53.5366,53.5664,53.5068,53.5217,25700.0
2012-09-20 15:40:00,71.81,71.84,71.76,71.77,36900.0,53.5217,53.5441,53.4844,53.4919,36900.0
2012-09-20 15:50:00,71.77,71.91,71.76,71.9,129300.0,53.4919,53.5962,53.4844,53.5888,129300.0
2012-09-21 09:30:00,72.12,72.14,71.7,71.7,153000.0,53.7527,53.7676,53.4397,53.4397,153000.0
2012-09-21 09:40:00,71.7,71.73,71.6,71.67,9300.0,53.4397,53.4621,53.3652,53.4173,9300.0
2012-09-21 09:50:00,71.66,71.72,71.62,71.7,6900.0,53.4099,53.4546,53.3801,53.4397,6900.0
2012-09-21 10:00:00,71.7,71.8,71.65,71.71,12500.0,53.4397,53.5142,53.4024,53.4472,12500.0
2012-09-21 10:10:00,71.7,71.71,71.63,71.69,10000.0,53.4397,53.4472,53.3875,53.4323,10000.0
2012-09-21 10:20:00,71.67,71.69,71.65,71.68,11400.0,53.4173,53.4323,53.4024,53.4248,11400.0
2012-09-21 10:30:00,71.69,71.71,71.61,71.71,23400.0,53.4323,53.4472,53.3726,53.4472,23400.0
2012-09-21 10:40:00,71.7,71.71,71.66,71.67,8700.0,53.4397,53.4472,53.4099,53.4173,8700.0
2012-09-21 10:50:00,71.68,71.78,71.67,71.77,7100.0,53.4248,53.4993,53.4173,53.4919,7100.0
2012-09-21 11:00:00,71.78,71.82,71.74,71.76,9100.0,53.4993,53.5291,53.4695,53.4844,9100.0
2012-09-21 11:10:00,71.74,71.74,71.69,71.74,7100.0,53.4695,53.4695,53.4323,53.4695,7100.0
2012-09-21 11:20:00,71.74,71.79,71.7,71.79,4400.0,53.4695,53.5068,53.4397,53.5068,4400.0
2012-09-21 11:30:00,71.8,71.84,71.77,71.79,7300.0,53.5142,53.5441,53.4919,53.5068,7300.0
2012-09-21 11:40:00,71.8,71.8,71.75,71.75,5400.0,53.5142,53.5142,53.477,53.477,5400.0
2012-09-21 11:50:00,71.75,71.76,71.7,71.72,12900.0,53.477,53.4844,53.4397,53.4546,12900.0
2012-09-21 12:00:00,71.71,71.81,71.7,71.73,10200.0,53.4472,53.5217,53.4397,53.4621,10200.0
2012-09-21 12:10:00,71.73,71.79,71.73,71.77,6400.0,53.4621,53.5068,53.4621,53.4919,6400.0
2012-09-21 12:20:00,71.77,71.77,71.71,71.72,6700.0,53.4919,53.4919,53.4472,53.4546,6700.0
2012-09-21 12:30:00,71.72,71.74,71.7,71.7,3700.0,53.4546,53.4695,53.4397,53.4397,3700.0
2012-09-21 12:40:00,71.71,71.75,71.69,71.69,6400.0,53.4472,53.477,53.4323,53.4323,6400.0
2012-09-21 12:50:00,71.69,71.7,71.64,71.65,7100.0,53.4323,53.4397,53.395,53.4024,7100.0
2012-09-21 13:00:00,71.65,71.7,71.65,71.69,5000.0,53.4024,53.4397,53.4024,53.4323,5000.0
2012-09-21 13:10:00,71.67,71.71,71.66,71.71,3800.0,53.4173,53.4472,53.4099,53.4472,3800.0
2012-09-21 13:20:00,71.7,71.71,71.64,71.68,8300.0,53.4397,53.4472,53.395,53.4248,8300.0
2012-09-21 13:30:00,71.68,71.75,71.68,71.74,7600.0,53.4248,53.477,53.4248,53.4695,7600.0
2012-09-21 13:40:00,71.74,71.74,71.59,71.6,19200.0,53.4695,53.4695,53.3577,53.3652,19200.0
2012-09-21 13:50:00,71.6,71.7,71.6,71.69,9100.0,53.3652,53.4397,53.3652,53.4323,9100.0
2012-09-21 14:00:00,71.7,71.7,71.65,71.66,7100.0,53.4397,53.4397,53.4024,53.4099,7100.0
2012-09-21 14:10:00,71.66,71.71,71.66,71.7,8500.0,53.4099,53.4472,53.4099,53.4397,8500.0
2012-09-21 14:20:00,71.7,71.73,71.69,71.69,13400.0,53.4397,53.4621,53.4323,53.4323,13400.0
2012-09-21 14:30:00,71.7,71.7,71.65,71.65,8000.0,53.4397,53.4397,53.4024,53.4024,8000.0
2012-09-21 14:40:00,71.66,71.77,71.66,71.71,12200.0,53.4099,53.4919,53.4099,53.4472,12200.0
2012-09-21 14:50:00,71.72,71.72,71.67,71.71,9200.0,53.4546,53.4546,53.4173,53.4472,9200.0
2012-09-21 15:00:00,71.7,71.74,71.68,71.72,17300.0,53.4397,53.4695,53.4248,53.4546,17300.0
2012-09-21 15:10:00,71.71,71.73,71.68,71.71,19100.0,53.4472,53.4621,53.4248,53.4472,19100.0
2012-09-21 15:20:00,71.7,71.73,71.65,71.65,27000.0,53.4397,53.4621,53.4024,53.4024,27000.0
2012-09-21 15:30:00,71.65,71.67,71.58,71.59,26500.0,53.4024,53.4173,53.3503,53.3577,26500.0
2012-09-21 15:40:00,71.58,71.63,71.5,71.5,54900.0,53.3503,53.3875,53.2906,53.2906,54900.0
2012-09-21 15:50:00,71.5,71.68,71.47,71.68,207500.0,53.2906,53.4248,53.2683,53.4248,207500.0
2012-09-24 09:30:00,71.47,71.9,71.45,71.8,18800.0,53.2683,53.5888,53.2534,53.5142,18800.0
2012-09-24 09:40:00,71.86,71.86,71.69,71.76,5800.0,53.559,53.559,53.4323,53.4844,5800.0
2012-09-24 09:50:00,71.73,71.76,71.55,71.62,8300.0,53.4621,53.4844,53.3279,53.3801,8300.0
2012-09-24 10:00:00,71.64,71.7,71.54,71.62,6900.0,53.395,53.4397,53.3205,53.3801,6900.0
2012-09-24 10:10:00,71.62,71.68,71.56,71.68,10600.0,53.3801,53.4248,53.3354,53.4248,10600.0
2012-09-24 10:20:00,71.71,71.83,71.69,71.79,8700.0,53.4472,53.5366,53.4323,53.5068,8700.0
2012-09-24 10:30:00,71.82,71.86,71.73,71.73,5800.0,53.5291,53.559,53.4621,53.4621,5800.0
2012-09-24 10:40:00,71.73,71.87,71.72,71.8,5500.0,53.4621,53.5664,53.4546,53.5142,5500.0
2012-09-24 10:50:00,71.8,71.91,71.79,71.91,6000.0,53.5142,53.5962,53.5068,53.5962,6000.0
2012-09-24 11:00:00,71.9,71.92,71.83,71.85,12300.0,53.5888,53.6037,53.5366,53.5515,12300.0
2012-09-24 11:10:00,71.84,71.84,71.73,71.73,3800.0,53.5441,53.5441,53.4621,53.4621,3800.0
2012-09-24 11:20:00,71.73,71.75,71.68,71.75,9000.0,53.4621,53.477,53.4248,53.477,9000.0
2012-09-24 11:30:00,71.75,71.81,71.75,71.78,5100.0,53.477,53.5217,53.477,53.4993,5100.0
2012-09-24 11:40:00,71.79,71.87,71.75,71.85,6300.0,53.5068,53.5664,53.477,53.5515,6300.0
2012-09-24 11:50:00,71.84,71.84,71.77,71.81,4200.0,53.5441,53.5441,53.4919,53.5217,4200.0
2012-09-24 12:00:00,71.81,71.83,71.72,71.76,5500.0,53.5217,53.5366,53.4546,53.4844,5500.0
2012-09-24 12:10:00,71.77,71.79,71.72,71.74,6800.0,53.4919,53.5068,53.4546,53.4695,6800.0
2012-09-24 12:20:00,71.72,71.76,71.7,71.73,9900.0,53.4546,53.4844,53.4397,53.4621,9900.0
2012-09-24 12:30:00,71.72,71.72,71.66,71.69,7900.0,53.4546,53.4546,53.4099,53.4323,7900.0
2012-09-24 12:40:00,71.69,71.75,71.69,71.73,7800.0,53.4323,53.477,53.4323,53.4621,7800.0
2012-09-24 12:50:00,71.73,71.76,71.7,71.72,6400.0,53.4621,53.4844,53.4397,53.4546,6400.0
2012-09-24 13:00:00,71.72,71.76,71.72,71.73,3600.0,53.4546,53.4844,53.4546,53.4621,3600.0
2012-09-24 13:10:00,71.72,71.79,71.72,71.78,6700.0,53.4546,53.5068,53.4546,53.4993,6700.0
2012-09-24 13:20:00,71.78,71.79,71.74,71.75,4200.0,53.4993,53.5068,53.4695,53.477,4200.0
2012-09-24 13:30:00,71.75,71.78,71.72,71.75,11700.0,53.477,53.4993,53.4546,53.477,11700.0
2012-09-24 13:40:00,71.75,71.78,71.73,71.78,6900.0,53.477,53.4993,53.4621,53.4993,6900.0
2012-09-24 13:50:00,71.79,71.81,71.75,71.77,12000.0,53.5068,53.5217,53.477,53.4919,12000.0
2012-09-24 14:00:00,71.77,71.79,71.75,71.75,4800.0,53.4919,53.5068,53.477,53.477,4800.0
2012-09-24 14:10:00,71.75,71.8,71.75,71.8,10500.0,53.477,53.5142,53.477,53.5142,10500.0
2012-09-24 14:20:00,71.79,71.8,71.76,71.78,4800.0,53.5068,53.5142,53.4844,53.4993,4800.0
2012-09-24 14:30:00,71.79,71.8,71.75,71.78,5800.0,53.5068,53.5142,53.477,53.4993,5800.0
2012-09-24 14:40:00,71.78,71.84,71.78,71.83,11100.0,53.4993,53.5441,53.4993,53.5366,11100.0
2012-09-24 14:50:00,71.84,71.98,71.84,71.84,18900.0,53.5441,53.6484,53.5441,53.5441,18900.0
2012-09-24 15:00:00,71.85,71.91,71.77,71.91,13800.0,53.5515,53.5962,53.4919,53.5962,13800.0
2012-09-24 15:10:00,71.92,71.92,71.85,71.91,11200.0,53.6037,53.6037,53.5515,53.5962,11200.0
2012-09-24 15:20:00,71.92,71.97,71.89,71.91,17200.0,53.6037,53.6409,53.5813,53.5962,17200.0
2012-09-24 15:30:00,71.91,71.91,71.84,71.86,16300.0,53.5962,53.5962,53.5441,53.559,16300.0
2012-09-24 15:40:00,71.86,71.87,71.78,71.81,24400.0,53.559,53.5664,53.4993,53.5217,24400.0
2012-09-24 15:50:00,71.8,71.83,71.73,71.79,40600.0,53.5142,53.5366,53.4621,53.5068,40600.0
2012-09-25 09:30:00,71.94,71.94,71.64,71.66,39300.0,53.6186,53.6186,53.395,53.4099,39300.0
2012-09-25 09:40:00,71.64,71.69,71.59,71.69,5800.0,53.395,53.4323,53.3577,53.4323,5800.0
2012-09-25 09:50:00,71.68,71.72,71.6,71.64,9800.0,53.4248,53.4546,53.3652,53.395,9800.0
2012-09-25 10:00:00,71.64,71.8,71.64,71.8,31700.0,53.395,53.5142,53.395,53.5142,31700.0
2012-09-25 10:10:00,71.75,71.77,71.66,71.66,9600.0,53.477,53.4919,53.4099,53.4099,9600.0
2012-09-25 10:20:00,71.65,71.69,71.6,71.61,7400.0,53.4024,53.4323,53.3652,53.3726,7400.0
2012-09-25 10:30:00,71.62,71.75,71.61,71.71,45200.0,53.3801,53.477,53.3726,53.4472,45200.0
2012-09-25 10:40:00,71.73,71.83,71.7,71.78,57700.0,53.4621,53.5366,53.4397,53.4993,57700.0
2012-09-25 10:50:00,71.78,71.81,71.7,71.79,17400.0,53.4993,53.5217,53.4397,53.5068,17400.0
2012-09-25 11:00:00,71.79,71.83,71.7,71.72,14500.0,53.5068,53.5366,53.4397,53.4546,14500.0
2012-09-25 11:10:00,71.72,71.76,71.7,71.76,8700.0,53.4546,53.4844,53.4397,53.4844,8700.0
2012-09-25 11:20:00,71.74,71.82,71.74,71.81,13200.0,53.4695,53.5291,53.4695,53.5217,13200.0
2012-09-25 11:30:00,71.83,71.84,71.77,71.78,7100.0,53.5366,53.5441,53.4919,53.4993,7100.0
2012-09-25 11:40:00,71.78,71.78,71.71,71.71,6700.0,53.4993,53.4993,53.4472,53.4472,6700.0
2012-09-25 11:50:00,71.71,71.71,71.59,71.59,8700.0,53.4472,53.4472,53.3577,53.3577,8700.0
2012-09-25 12:00:00,71.6,71.63,71.55,71.63,9700.0,53.3652,53.3875,53.3279,53.3875,9700.0
2012-09-25 12:10:00,71.62,71.62,71.52,71.55,8300.0,53.3801,53.3801,53.3055,53.3279,8300.0
2012-09-25 12:20:00,71.57,71.6,71.53,71.57,5300.0,53.3428,53.3652,53.313,53.3428,5300.0
2012-09-25 12:30:00,71.57,71.57,71.5,71.5,9900.0,53.3428,53.3428,53.2906,53.2906,9900.0
2012-09-25 12:40:00,71.47,71.47,71.39,71.42,6900.0,53.2683,53.2683,53.2087,53.231,6900.0
2012-09-25 12:50:00,71.41,71.43,71.39,71.4,9900.0,53.2236,53.2385,53.2087,53.2161,9900.0
2012-09-25 13:00:00,71.39,71.42,71.37,71.4,7400.0,53.2087,53.231,53.1937,53.2161,7400.0
2012-09-25 13:10:00,71.4,71.4,71.29,71.29,12800.0,53.2161,53.2161,53.1341,53.1341,12800.0
2012-09-25 13:20:00,71.28,71.33,71.26,71.29,13300.0,53.1267,53.1639,53.1118,53.1341,13300.0
2012-09-25 13:30:00,71.28,71.35,71.26,71.28,10700.0,53.1267,53.1788,53.1118,53.1267,10700.0
2012-09-25 13:40:00,71.28,71.29,71.22,71.25,18000.0,53.1267,53.1341,53.082,53.1043,18000.0
2012-09-25 13:50:00,71.24,71.28,71.19,71.2,16500.0,53.0969,53.1267,53.0596,53.067,16500.0
2012-09-25 14:00:00,71.21,71.29,71.17,71.28,16400.0,53.0745,53.1341,53.0447,53.1267,16400.0
2012-09-25 14:10:00,71.28,71.34,71.22,71.22,11900.0,53.1267,53.1714,53.082,53.082,11900.0
2012-09-25 14:20:00,71.22,71.28,71.19,71.22,7200.0,53.082,53.1267,53.0596,53.082,7200.0
2012-09-25 14:30:00,71.22,71.34,71.21,71.31,6400.0,53.082,53.1714,53.0745,53.149,6400.0
2012-09-25 14:40:00,71.31,71.33,71.21,71.24,14700.0,53.149,53.1639,53.0745,53.0969,14700.0
2012-09-25 14:50:00,71.24,71.28,71.22,71.24,8300.0,53.0969,53.1267,53.082,53.0969,8300.0
2012-09-25 15:00:00,71.24,71.26,71.17,71.18,13900.0,53.0969,53.1118,53.0447,53.0521,13900.0
2012-09-25 15:10:00,71.15,71.23,71.08,71.16,19100.0,53.0298,53.0894,52.9776,53.0372,19100.0
2012-09-25 15:20:00,71.17,71.19,71.06,71.12,26900.0,53.0447,53.0596,52.9627,53.0074,26900.0
2012-09-25 15:30:00,71.12,71.17,71.02,71.04,16100.0,53.0074,53.0447,52.9329,52.9478,16100.0
2012-09-25 15:40:00,71.01,71.02,70.91,70.92,36400.0,52.9254,52.9329,52.8509,52.8584,36400.0
2012-09-25 15:50:00,70.91,70.97,70.9,70.96,63400.0,52.8509,52.8956,52.8434,52.8882,63400.0
2012-09-26 09:30:00,70.98,71.28,70.97,71.14,21200.0,52.9031,53.1267,52.8956,53.0223,21200.0
2012-09-26 09:40:00,71.11,71.35,71.09,71.17,11000.0,53.0,53.1788,52.9851,53.0447,11000.0
2012-09-26 09:50:00,71.21,71.24,71.13,71.15,11400.0,53.0745,53.0969,53.0149,53.0298,11400.0
2012-09-26 10:00:00,71.14,71.16,71.09,71.12,10200.0,53.0223,53.0372,52.9851,53.0074,10200.0
2012-09-26 10:10:00,71.12,71.12,70.96,71.07,11000.0,53.0074,53.0074,52.8882,52.9702,11000.0
2012-09-26 10:20:00,71.03,71.05,70.9,70.91,12600.0,52.9403,52.9552,52.8434,52.8509,12600.0
2012-09-26 10:30:00,70.92,71.01,70.81,70.89,14400.0,52.8584,52.9254,52.7764,52.836,14400.0
2012-09-26 10:40:00,70.88,71.16,70.87,71.15,12300.0,52.8285,53.0372,52.8211,53.0298,12300.0
2012-09-26 10:50:00,71.16,71.18,70.99,70.99,7300.0,53.0372,53.0521,52.9105,52.9105,7300.0
2012-09-26 11:00:00,71.01,71.06,70.95,70.95,6900.0,52.9254,52.9627,52.8807,52.8807,6900.0
2012-09-26 11:10:00,70.94,70.99,70.9,70.99,8100.0,52.8733,52.9105,52.8434,52.9105,8100.0
2012-09-26 11:20:00,70.98,71.01,70.96,71.01,6700.0,52.9031,52.9254,52.8882,52.9254,6700.0
2012-09-26 11:30:00,70.99,71.0,70.93,70.96,7600.0,52.9105,52.918,52.8658,52.8882,7600.0
2012-09-26 11:40:00,70.97,71.03,70.97,71.0,11400.0,52.8956,52.9403,52.8956,52.918,11400.0
2012-09-26 11:50:00,71.01,71.01,70.91,70.91,9000.0,52.9254,52.9254,52.8509,52.8509,9000.0
2012-09-26 12:00:00,70.91,70.91,70.81,70.84,18200.0,52.8509,52.8509,52.7764,52.7987,18200.0
2012-09-26 12:10:00,70.85,70.86,70.79,70.86,11100.0,52.8062,52.8136,52.7615,52.8136,11100.0
2012-09-26 12:20:00,70.83,70.84,70.78,70.78,5800.0,52.7913,52.7987,52.754,52.754,5800.0
2012-09-26 12:30:00,70.79,70.79,70.75,70.76,6300.0,52.7615,52.7615,52.7316,52.7391,6300.0
2012-09-26 12:40:00,70.76,70.76,70.67,70.67,8400.0,52.7391,52.7391,52.672,52.672,8400.0
2012-09-26 12:50:00,70.68,70.86,70.65,70.86,10700.0,52.6795,52.8136,52.6571,52.8136,10700.0
2012-09-26 13:00:00,70.86,70.92,70.82,70.88,16800.0,52.8136,52.8584,52.7838,52.8285,16800.0
2012-09-26 13:10:00,70.87,70.88,70.83,70.86,11500.0,52.8211,52.8285,52.7913,52.8136,11500.0
2012-09-26 13:20:00,70.87,70.93,70.85,70.92,7400.0,52.8211,52.8658,52.8062,52.8584,7400.0
2012-09-26 13:30:00,70.92,70.95,70.86,70.86,13300.0,52.8584,52.8807,52.8136,52.8136,13300.0
2012-09-26 13:40:00,70.87,70.87,70.82,70.85,11900.0,52.8211,52.8211,52.7838,52.8062,11900.0
2012-09-26 13:50:00,70.85,70.89,70.81,70.81,9900.0,52.8062,52.836,52.7764,52.7764,9900.0
2012-09-26 14:00:00,70.82,70.91,70.8,70.89,12100.0,52.7838,52.8509,52.7689,52.836,12100.0
2012-09-26 14:10:00,70.87,70.88,70.84,70.86,8300.0,52.8211,52.8285,52.7987,52.8136,8300.0
2012-09-26 14:20:00,70.86,70.86,70.8,70.8,15700.0,52.8136,52.8136,52.7689,52.7689,15700.0
2012-09-26 14:30:00,70.79,70.81,70.76,70.78,11200.0,52.7615,52.7764,52.7391,52.754,11200.0
2012-09-26 14:40:00,70.76,70.8,70.75,70.8,11500.0,52.7391,52.7689,52.7316,52.7689,11500.0
2012-09-26 14:50:00,70.8,70.85,70.75,70.82,12100.0,52.7689,52.8062,52.7316,52.7838,12100.0
2012-09-26 15:00:00,70.82,70.82,70.75,70.75,14100.0,52.7838,52.7838,52.7316,52.7316,14100.0
2012-09-26 15:10:00,70.78,70.86,70.77,70.78,14800.0,52.754,52.8136,52.7466,52.754,14800.0
2012-09-26 15:20:00,70.78,70.8,70.72,70.72,15700.0,52.754,52.7689,52.7093,52.7093,15700.0
2012-09-26 15:30:00,70.72,70.77,70.66,70.7,35800.0,52.7093,52.7466,52.6646,52.6944,35800.0
2012-09-26 15:40:00,70.7,70.75,70.65,70.68,32000.0,52.6944,52.7316,52.6571,52.6795,32000.0
2012-09-26 15:50:00,70.67,70.73,70.66,70.67,36600.0,52.672,52.7167,52.6646,52.672,36600.0
2012-09-27 09:30:00,70.71,70.9,70.62,70.68,9600.0,52.7018,52.8434,52.6348,52.6795,9600.0
2012-09-27 09:40:00,70.67,70.81,70.67,70.81,2900.0,52.672,52.7764,52.672,52.7764,2900.0
2012-09-27 09:50:00,70.8,70.8,70.72,70.75,4600.0,52.7689,52.7689,52.7093,52.7316,4600.0
2012-09-27 10:00:00,70.72,70.9,70.72,70.83,5900.0,52.7093,52.8434,52.7093,52.7913,5900.0
2012-09-27 10:10:00,70.82,70.83,70.72,70.75,7700.0,52.7838,52.7913,52.7093,52.7316,7700.0
2012-09-27 10:20:00,70.77,70.77,70.52,70.52,5800.0,52.7466,52.7466,52.5602,52.5602,5800.0
2012-09-27 10:30:00,70.53,70.53,70.47,70.5,7600.0,52.5677,52.5677,52.523,52.5453,7600.0
2012-09-27 10:40:00,70.52,70.64,70.52,70.55,6800.0,52.5602,52.6497,52.5602,52.5826,6800.0
2012-09-27 10:50:00,70.54,70.54,70.46,70.49,4800.0,52.5751,52.5751,52.5155,52.5379,4800.0
2012-09-27 11:00:00,70.49,70.59,70.49,70.59,3500.0,52.5379,52.6124,52.5379,52.6124,3500.0
2012-09-27 11:10:00,70.57,70.64,70.54,70.61,5900.0,52.5975,52.6497,52.5751,52.6273,5900.0
2012-09-27 11:20:00,70.6,70.61,70.5,70.57,4900.0,52.6199,52.6273,52.5453,52.5975,4900.0
2012-09-27 11:30:00,70.56,70.59,70.51,70.54,2600.0,52.59,52.6124,52.5528,52.5751,2600.0
2012-09-27 11:40:00,70.56,70.56,70.53,70.55,1600.0,52.59,52.59,52.5677,52.5826,1600.0
2012-09-27 11:50:00,70.57,70.62,70.55,70.6,4200.0,52.5975,52.6348,52.5826,52.6199,4200.0
2012-09-27 12:00:00,70.65,70.78,70.61,70.75,8800.0,52.6571,52.754,52.6273,52.7316,8800.0
2012-09-27 12:10:00,70.74,70.8,70.73,70.75,7400.0,52.7242,52.7689,52.7167,52.7316,7400.0
2012-09-27 12:20:00,70.74,70.8,70.73,70.8,4800.0,52.7242,52.7689,52.7167,52.7689,4800.0
2012-09-27 12:30:00,70.75,70.82,70.75,70.8,1800.0,52.7316,52.7838,52.7316,52.7689,1800.0
2012-09-27 12:40:00,70.79,70.84,70.79,70.84,2800.0,52.7615,52.7987,52.7615,52.7987,2800.0
2012-09-27 12:50:00,70.83,70.87,70.81,70.85,7300.0,52.7913,52.8211,52.7764,52.8062,7300.0
2012-09-27 13:00:00,70.84,70.84,70.81,70.83,1900.0,52.7987,52.7987,52.7764,52.7913,1900.0
2012-09-27 13:10:00,70.83,70.89,70.83,70.88,3800.0,52.7913,52.836,52.7913,52.8285,3800.0
2012-09-27 13:20:00,70.87,70.87,70.83,70.83,2900.0,52.8211,52.8211,52.7913,52.7913,2900.0
2012-09-27 13:30:00,70.85,70.93,70.84,70.92,6800.0,52.8062,52.8658,52.7987,52.8584,6800.0
2012-09-27 13:40:00,70.92,70.97,70.89,70.94,7600.0,52.8584,52.8956,52.836,52.8733,7600.0
2012-09-27 13:50:00,70.95,70.95,70.9,70.91,3700.0,52.8807,52.8807,52.8434,52.8509,3700.0
2012-09-27 14:00:00,70.92,70.96,70.91,70.93,3500.0,52.8584,52.8882,52.8509,52.8658,3500.0
2012-09-27 14:10:00,70.94,70.96,70.92,70.96,4900.0,52.8733,52.8882,52.8584,52.8882,4900.0
2012-09-27 14:20:00,70.97,70.98,70.93,70.93,7200.0,52.8956,52.9031,52.8658,52.8658,7200.0
2012-09-27 14:30:00,70.94,70.98,70.94,70.97,5600.0,52.8733,52.9031,52.8733,52.8956,5600.0
2012-09-27 14:40:00,70.97,70.97,70.93,70.95,6400.0,52.8956,52.8956,52.8658,52.8807,6400.0
2012-09-27 14:50:00,70.95,70.97,70.93,70.93,10200.0,52.8807,52.8956,52.8658,52.8658,10200.0
2012-09-27 15:00:00,70.94,70.95,70.9,70.9,10500.0,52.8733,52.8807,52.8434,52.8434,10500.0
2012-09-27 15:10:00,70.9,70.9,70.83,70.89,17400.0,52.8434,52.8434,52.7913,52.836,17400.0
2012-09-27 15:20:00,70.88,70.93,70.88,70.93,10000.0,52.8285,52.8658,52.8285,52.8658,10000.0
2012-09-27 15:30:00,70.92,70.98,70.9,70.95,11900.0,52.8584,52.9031,52.8434,52.8807,11900.0
2012-09-27 15:40:00,70.95,70.99,70.87,70.89,18000.0,52.8807,52.9105,52.8211,52.836,18000.0
2012-09-27 15:50:00,70.88,70.89,70.81,70.83,30300.0,52.8285,52.836,52.7764,52.7913,30300.0
2012-09-28 09:30:00,70.6,70.6,70.2,70.24,18300.0,52.6199,52.6199,52.3217,52.3515,18300.0
2012-09-28 09:40:00,70.21,70.23,70.05,70.2,9900.0,52.3292,52.3441,52.2099,52.3217,9900.0
2012-09-28 09:50:00,70.2,70.28,70.15,70.27,2900.0,52.3217,52.3813,52.2845,52.3739,2900.0
2012-09-28 10:00:00,70.19,70.29,70.17,70.23,6300.0,52.3143,52.3888,52.2994,52.3441,6300.0
2012-09-28 10:10:00,70.25,70.37,70.25,70.31,7500.0,52.359,52.4484,52.359,52.4037,7500.0
2012-09-28 10:20:00,70.31,70.34,70.26,70.29,9000.0,52.4037,52.4261,52.3664,52.3888,9000.0
2012-09-28 10:30:00,70.34,70.47,70.33,70.47,3200.0,52.4261,52.523,52.4186,52.523,3200.0
2012-09-28 10:40:00,70.48,70.54,70.48,70.49,7200.0,52.5304,52.5751,52.5304,52.5379,7200.0
2012-09-28 10:50:00,70.48,70.48,70.34,70.36,11500.0,52.5304,52.5304,52.4261,52.441,11500.0
2012-09-28 11:00:00,70.38,70.4,70.33,70.34,5200.0,52.4559,52.4708,52.4186,52.4261,5200.0
2012-09-28 11:10:00,70.33,70.38,70.31,70.37,4300.0,52.4186,52.4559,52.4037,52.4484,4300.0
2012-09-28 11:20:00,70.36,70.42,70.35,70.35,5500.0,52.441,52.4857,52.4335,52.4335,5500.0
2012-09-28 11:30:00,70.34,70.42,70.34,70.39,2700.0,52.4261,52.4857,52.4261,52.4633,2700.0
2012-09-28 11:40:00,70.42,70.53,70.42,70.5,3300.0,52.4857,52.5677,52.4857,52.5453,3300.0
2012-09-28 11:50:00,70.49,70.49,70.44,70.45,5500.0,52.5379,52.5379,52.5006,52.5081,5500.0
2012-09-28 12:00:00,70.44,70.53,70.42,70.52,5600.0,52.5006,52.5677,52.4857,52.5602,5600.0
2012-09-28 12:10:00,70.53,70.63,70.52,70.61,5400.0,52.5677,52.6422,52.5602,52.6273,5400.0
2012-09-28 12:20:00,70.62,70.62,70.57,70.58,5200.0,52.6348,52.6348,52.5975,52.6049,5200.0
2012-09-28 12:30:00,70.57,70.63,70.55,70.6,12400.0,52.5975,52.6422,52.5826,52.6199,12400.0
2012-09-28 12:40:00,70.61,70.62,70.58,70.62,3100.0,52.6273,52.6348,52.6049,52.6348,3100.0
2012-09-28 12:50:00,70.61,70.7,70.6,70.66,14700.0,52.6273,52.6944,52.6199,52.6646,14700.0
2012-09-28 13:00:00,70.67,70.7,70.66,70.66,6300.0,52.672,52.6944,52.6646,52.6646,6300.0
2012-09-28 13:10:00,70.67,70.7,70.63,70.69,4400.0,52.672,52.6944,52.6422,52.6869,4400.0
2012-09-28 13:20:00,70.69,70.73,70.69,70.72,1800.0,52.6869,52.7167,52.6869,52.7093,1800.0
2012-09-28 13:30:00,70.72,70.77,70.72,70.75,21600.0,52.7093,52.7466,52.7093,52.7316,21600.0
2012-09-28 13:40:00,70.77,70.78,70.69,70.71,6200.0,52.7466,52.754,52.6869,52.7018,6200.0
2012-09-28 13:50:00,70.7,70.72,70.67,70.69,7800.0,52.6944,52.7093,52.672,52.6869,7800.0
2012-09-28 14:00:00,70.7,70.73,70.63,70.65,12500.0,52.6944,52.7167,52.6422,52.6571,12500.0
2012-09-28 14:10:00,70.66,70.67,70.63,70.67,8000.0,52.6646,52.672,52.6422,52.672,8000.0
2012-09-28 14:20:00,70.66,70.71,70.64,70.69,9100.0,52.6646,52.7018,52.6497,52.6869,9100.0
2012-09-28 14:30:00,70.69,70.75,70.65,70.73,14200.0,52.6869,52.7316,52.6571,52.7167,14200.0
2012-09-28 14:40:00,70.71,70.72,70.69,70.72,13600.0,52.7018,52.7093,52.6869,52.7093,13600.0
2012-09-28 14:50:00,70.71,70.72,70.69,70.7,10800.0,52.7018,52.7093,52.6869,52.6944,10800.0
2012-09-28 15:00:00,70.69,70.71,70.67,70.7,9300.0,52.6869,52.7018,52.672,52.6944,9300.0
2012-09-28 15:10:00,70.7,70.75,70.68,70.73,14000.0,52.6944,52.7316,52.6795,52.7167,14000.0
2012-09-28 15:20:00,70.75,70.75,70.7,70.7,5200.0,52.7316,52.7316,52.6944,52.6944,5200.0
2012-09-28 15:30:00,70.69,70.73,70.63,70.65,13800.0,52.6869,52.7167,52.6422,52.6571,13800.0
2012-09-28 15:40:00,70.65,70.96,70.65,70.93,65300.0,52.6571,52.8882,52.6571,52.8658,65300.0
2012-09-28 15:50:00,70.93,70.96,70.84,70.88,101300.0,52.8658,52.8882,52.7987,52.8285,101300.0
2012-10-01 09:30:00,71.03,71.5,71.02,71.31,20600.0,52.9403,53.2906,52.9329,53.149,20600.0
2012-10-01 09:40:00,71.23,71.23,71.03,71.12,6300.0,53.0894,53.0894,52.9403,53.0074,6300.0
2012-10-01 09:50:00,71.14,71.28,71.05,71.14,8400.0,53.0223,53.1267,52.9552,53.0223,8400.0
2012-10-01 10:00:00,71.16,71.6,71.16,71.6,14000.0,53.0372,53.3652,53.0372,53.3652,14000.0
2012-10-01 10:10:00,71.6,71.6,71.51,71.51,9500.0,53.3652,53.3652,53.2981,53.2981,9500.0
2012-10-01 10:20:00,71.51,71.56,71.46,71.54,11600.0,53.2981,53.3354,53.2608,53.3205,11600.0
2012-10-01 10:30:00,71.58,71.59,71.41,71.41,10600.0,53.3503,53.3577,53.2236,53.2236,10600.0
2012-10-01 10:40:00,71.44,71.45,71.34,71.39,10000.0,53.2459,53.2534,53.1714,53.2087,10000.0
2012-10-01 10:50:00,71.4,71.51,71.38,71.5,8500.0,53.2161,53.2981,53.2012,53.2906,8500.0
2012-10-01 11:00:00,71.51,71.58,71.49,71.55,6000.0,53.2981,53.3503,53.2832,53.3279,6000.0
2012-10-01 11:10:00,71.56,71.6,71.53,71.59,8700.0,53.3354,53.3652,53.313,53.3577,8700.0
2012-10-01 11:20:00,71.57,71.61,71.52,71.53,7100.0,53.3428,53.3726,53.3055,53.313,7100.0
2012-10-01 11:30:00,71.52,71.54,71.47,71.47,8500.0,53.3055,53.3205,53.2683,53.2683,8500.0
2012-10-01 11:40:00,71.46,71.51,71.46,71.5,8000.0,53.2608,53.2981,53.2608,53.2906,8000.0
2012-10-01 11:50:00,71.5,71.51,71.39,71.39,8600.0,53.2906,53.2981,53.2087,53.2087,8600.0
2012-10-01 12:00:00,71.43,71.49,71.39,71.49,7200.0,53.2385,53.2832,53.2087,53.2832,7200.0
2012-10-01 12:10:00,71.48,71.51,71.45,71.46,9400.0,53.2757,53.2981,53.2534,53.2608,9400.0
2012-10-01 12:20:00,71.48,71.51,71.45,71.47,13100.0,53.2757,53.2981,53.2534,53.2683,13100.0
2012-10-01 12:30:00,71.49,71.51,71.45,71.51,8900.0,53.2832,53.2981,53.2534,53.2981,8900.0
2012-10-01 12:40:00,71.49,71.51,71.31,71.31,33600.0,53.2832,53.2981,53.149,53.149,33600.0
2012-10-01 12:50:00,71.32,71.32,71.21,71.23,10700.0,53.1565,53.1565,53.0745,53.0894,10700.0
2012-10-01 13:00:00,71.22,71.25,71.18,71.18,5800.0,53.082,53.1043,53.0521,53.0521,5800.0
2012-10-01 13:10:00,71.16,71.16,71.05,71.12,7900.0,53.0372,53.0372,52.9552,53.0074,7900.0
2012-10-01 13:20:00,71.12,71.16,71.04,71.15,9300.0,53.0074,53.0372,52.9478,53.0298,9300.0
2012-10-01 13:30:00,71.15,71.16,71.07,71.14,8000.0,53.0298,53.0372,52.9702,53.0223,8000.0
2012-10-01 13:40:00,71.1,71.2,71.08,71.17,8600.0,52.9925,53.067,52.9776,53.0447,8600.0
2012-10-01 13:50:00,71.18,71.28,71.18,71.24,8900.0,53.0521,53.1267,53.0521,53.0969,8900.0
2012-10-01 14:00:00,71.23,71.31,71.19,71.29,15300.0,53.0894,53.149,53.0596,53.1341,15300.0
2012-10-01 14:10:00,71.29,71.3,71.2,71.2,9800.0,53.1341,53.1416,53.067,53.067,9800.0
2012-10-01 14:20:00,71.21,71.3,71.2,71.26,7100.0,53.0745,53.1416,53.067,53.1118,7100.0
2012-10-01 14:30:00,71.25,71.38,71.25,71.35,5800.0,53.1043,53.2012,53.1043,53.1788,5800.0
2012-10-01 14:40:00,71.35,71.44,71.34,71.42,6500.0,53.1788,53.2459,53.1714,53.231,6500.0
2012-10-01 14:50:00,71.41,71.45,71.35,71.44,10600.0,53.2236,53.2534,53.1788,53.2459,10600.0
2012-10-01 15:00:00,71.44,71.44,71.35,71.4,8100.0,53.2459,53.2459,53.1788,53.2161,8100.0
2012-10-01 15:10:00,71.39,71.39,71.26,71.26,9200.0,53.2087,53.2087,53.1118,53.1118,9200.0
2012-10-01 15:20:00,71.25,71.26,71.16,71.24,13000.0,53.1043,53.1118,53.0372,53.0969,13000.0
2012-10-01 15:30:00,71.24,71.29,71.2,71.29,19600.0,53.0969,53.1341,53.067,53.1341,19600.0
2012-10-01 15:40:00,71.27,71.32,71.23,71.31,20200.0,53.1192,53.1565,53.0894,53.149,20200.0
2012-10-01 15:50:00,71.31,71.39,71.26,71.37,39300.0,53.149,53.2087,53.1118,53.1937,39300.0
2012-10-02 09:30:00,71.44,71.94,70.64,71.86,33700.0,53.2459,53.6186,52.6497,53.559,33700.0
2012-10-02 09:40:00,71.86,71.94,71.76,71.78,18200.0,53.559,53.6186,53.4844,53.4993,18200.0
2012-10-02 09:50:00,71.78,71.91,71.73,71.86,13300.0,53.4993,53.5962,53.4621,53.559,13300.0
2012-10-02 10:00:00,71.83,71.86,71.7,71.77,8100.0,53.5366,53.559,53.4397,53.4919,8100.0
2012-10-02 10:10:00,71.77,71.77,71.53,71.62,9200.0,53.4919,53.4919,53.313,53.3801,9200.0
2012-10-02 10:20:00,71.63,71.65,71.48,71.64,8700.0,53.3875,53.4024,53.2757,53.395,8700.0
2012-10-02 10:30:00,71.66,71.67,71.62,71.66,10000.0,53.4099,53.4173,53.3801,53.4099,10000.0
2012-10-02 10:40:00,71.66,71.66,71.52,71.64,14000.0,53.4099,53.4099,53.3055,53.395,14000.0
2012-10-02 10:50:00,71.65,71.69,71.54,71.54,7900.0,53.4024,53.4323,53.3205,53.3205,7900.0
2012-10-02 11:00:00,71.54,71.61,71.53,71.55,7000.0,53.3205,53.3726,53.313,53.3279,7000.0
2012-10-02 11:10:00,71.54,71.59,71.52,71.58,6100.0,53.3205,53.3577,53.3055,53.3503,6100.0
2012-10-02 11:20:00,71.59,71.61,71.54,71.58,8900.0,53.3577,53.3726,53.3205,53.3503,8900.0
2012-10-02 11:30:00,71.59,71.63,71.38,71.4,7400.0,53.3577,53.3875,53.2012,53.2161,7400.0
2012-10-02 11:40:00,71.39,71.39,71.31,71.31,8100.0,53.2087,53.2087,53.149,53.149,8100.0
2012-10-02 11:50:00,71.31,71.35,71.3,71.34,8900.0,53.149,53.1788,53.1416,53.1714,8900.0
2012-10-02 12:00:00,71.32,71.42,71.32,71.36,7100.0,53.1565,53.231,53.1565,53.1863,7100.0
2012-10-02 12:10:00,71.36,71.39,71.3,71.38,11100.0,53.1863,53.2087,53.1416,53.2012,11100.0
2012-10-02 12:20:00,71.38,71.53,71.38,71.52,8500.0,53.2012,53.313,53.2012,53.3055,8500.0
2012-10-02 12:30:00,71.51,71.54,71.48,71.52,4800.0,53.2981,53.3205,53.2757,53.3055,4800.0
2012-10-02 12:40:00,71.51,71.57,71.49,71.51,4900.0,53.2981,53.3428,53.2832,53.2981,4900.0
2012-10-02 12:50:00,71.51,71.54,71.49,71.5,6400.0,53.2981,53.3205,53.2832,53.2906,6400.0
2012-10-02 13:00:00,71.49,71.51,71.46,71.5,6800.0,53.2832,53.2981,53.2608,53.2906,6800.0
2012-10-02 13:10:00,71.5,71.51,71.45,71.46,5100.0,53.2906,53.2981,53.2534,53.2608,5100.0
2012-10-02 13:20:00,71.44,71.44,71.36,71.37,7400.0,53.2459,53.2459,53.1863,53.1937,7400.0
2012-10-02 13:30:00,71.39,71.42,71.35,71.42,3700.0,53.2087,53.231,53.1788,53.231,3700.0
2012-10-02 13:40:00,71.46,71.51,71.43,71.47,4500.0,53.2608,53.2981,53.2385,53.2683,4500.0
2012-10-02 13:50:00,71.47,71.47,71.28,71.31,7500.0,53.2683,53.2683,53.1267,53.149,7500.0
2012-10-02 14:00:00,71.35,71.4,71.33,71.37,9500.0,53.1788,53.2161,53.1639,53.1937,9500.0
2012-10-02 14:10:00,71.36,71.43,71.32,71.43,6700.0,53.1863,53.2385,53.1565,53.2385,6700.0
2012-10-02 14:20:00,71.43,71.44,71.32,71.37,6900.0,53.2385,53.2459,53.1565,53.1937,6900.0
2012-10-02 14:30:00,71.35,71.4,71.28,71.37,5700.0,53.1788,53.2161,53.1267,53.1937,5700.0
2012-10-02 14:40:00,71.35,71.4,71.3,71.31,8300.0,53.1788,53.2161,53.1416,53.149,8300.0
2012-10-02 14:50:00,71.32,71.34,71.28,71.29,8400.0,53.1565,53.1714,53.1267,53.1341,8400.0
2012-10-02 15:00:00,71.28,71.38,71.27,71.35,9000.0,53.1267,53.2012,53.1192,53.1788,9000.0
2012-10-02 15:10:00,71.36,71.41,71.28,71.41,9700.0,53.1863,53.2236,53.1267,53.2236,9700.0
2012-10-02 15:20:00,71.41,71.41,71.3,71.31,11400.0,53.2236,53.2236,53.1416,53.149,11400.0
2012-10-02 15:30:00,71.32,71.35,71.29,71.3,30900.0,53.1565,53.1788,53.1341,53.1416,30900.0
2012-10-02 15:40:00,71.31,71.37,71.26,71.28,62300.0,53.149,53.1937,53.1118,53.1267,62300.0
2012-10-02 15:50:00,71.28,71.4,71.28,71.39,48800.0,53.1267,53.2161,53.1267,53.2087,48800.0
2012-10-03 09:30:00,71.58,71.63,71.42,71.46,12000.0,53.3503,53.3875,53.231,53.2608,12000.0
2012-10-03 09:40:00,71.53,71.6,71.52,71.56,6400.0,53.313,53.3652,53.3055,53.3354,6400.0
2012-10-03 09:50:00,71.56,71.56,71.17,71.33,6100.0,53.3354,53.3354,53.0447,53.1639,6100.0
2012-10-03 10:00:00,71.36,71.43,71.26,71.43,7200.0,53.1863,53.2385,53.1118,53.2385,7200.0
2012-10-03 10:10:00,71.43,71.48,71.38,71.47,8400.0,53.2385,53.2757,53.2012,53.2683,8400.0
2012-10-03 10:20:00,71.49,71.61,71.49,71.51,4500.0,53.2832,53.3726,53.2832,53.2981,4500.0
2012-10-03 10:30:00,71.55,71.55,71.46,71.52,7300.0,53.3279,53.3279,53.2608,53.3055,7300.0
2012-10-03 10:40:00,71.54,71.56,71.43,71.43,17200.0,53.3205,53.3354,53.2385,53.2385,17200.0
2012-10-03 10:50:00,71.43,71.48,71.42,71.43,22700.0,53.2385,53.2757,53.231,53.2385,22700.0
2012-10-03 11:00:00,71.45,71.49,71.44,71.48,10200.0,53.2534,53.2832,53.2459,53.2757,10200.0
2012-10-03 11:10:00,71.49,71.71,71.48,71.7,10300.0,53.2832,53.4472,53.2757,53.4397,10300.0
2012-10-03 11:20:00,71.71,71.78,71.69,71.75,30200.0,53.4472,53.4993,53.4323,53.477,30200.0
2012-10-03 11:30:00,71.74,71.86,71.73,71.86,7300.0,53.4695,53.559,53.4621,53.559,7300.0
2012-10-03 11:40:00,71.87,72.0,71.84,71.97,10500.0,53.5664,53.6633,53.5441,53.6409,10500.0
2012-10-03 11:50:00,71.96,71.96,71.79,71.79,7700.0,53.6335,53.6335,53.5068,53.5068,7700.0
2012-10-03 12:00:00,71.79,71.79,71.62,71.72,15700.0,53.5068,53.5068,53.3801,53.4546,15700.0
2012-10-03 12:10:00,71.7,71.77,71.67,71.7,6500.0,53.4397,53.4919,53.4173,53.4397,6500.0
2012-10-03 12:20:00,71.69,71.76,71.65,71.75,6300.0,53.4323,53.4844,53.4024,53.477,6300.0
2012-10-03 12:30:00,71.75,71.76,71.63,71.64,5200.0,53.477,53.4844,53.3875,53.395,5200.0
2012-10-03 12:40:00,71.64,71.72,71.64,71.72,5800.0,53.395,53.4546,53.395,53.4546,5800.0
2012-10-03 12:50:00,71.71,71.71,71.58,71.58,5000.0,53.4472,53.4472,53.3503,53.3503,5000.0
2012-10-03 13:00:00,71.59,71.77,71.59,71.77,14500.0,53.3577,53.4919,53.3577,53.4919,14500.0
2012-10-03 13:10:00,71.78,71.86,71.78,71.85,5600.0,53.4993,53.559,53.4993,53.5515,5600.0
2012-10-03 13:20:00,71.86,71.88,71.81,71.87,13900.0,53.559,53.5739,53.5217,53.5664,13900.0
2012-10-03 13:30:00,71.87,71.89,71.71,71.72,8900.0,53.5664,53.5813,53.4472,53.4546,8900.0
2012-10-03 13:40:00,71.71,71.72,71.64,71.64,10700.0,53.4472,53.4546,53.395,53.395,10700.0
2012-10-03 13:50:00,71.64,71.7,71.61,71.62,14500.0,53.395,53.4397,53.3726,53.3801,14500.0
2012-10-03 14:00:00,71.63,71.65,71.6,71.61,17700.0,53.3875,53.4024,53.3652,53.3726,17700.0
2012-10-03 14:10:00,71.63,71.65,71.57,71.64,7700.0,53.3875,53.4024,53.3428,53.395,7700.0
2012-10-03 14:20:00,71.64,71.67,71.54,71.54,9000.0,53.395,53.4173,53.3205,53.3205,9000.0
2012-10-03 14:30:00,71.56,71.71,71.56,71.69,9100.0,53.3354,53.4472,53.3354,53.4323,9100.0
2012-10-03 14:40:00,71.68,71.77,71.67,71.75,17600.0,53.4248,53.4919,53.4173,53.477,17600.0
2012-10-03 14:50:00,71.75,71.75,71.64,71.67,15500.0,53.477,53.477,53.395,53.4173,15500.0
2012-10-03 15:00:00,71.67,71.67,71.58,71.62,14200.0,53.4173,53.4173,53.3503,53.3801,14200.0
2012-10-03 15:10:00,71.62,71.7,71.58,71.61,12700.0,53.3801,53.4397,53.3503,53.3726,12700.0
2012-10-03 15:20:00,71.61,71.73,71.59,71.7,20000.0,53.3726,53.4621,53.3577,53.4397,20000.0
2012-10-03 15:30:00,71.7,71.73,71.64,71.67,23300.0,53.4397,53.4621,53.395,53.4173,23300.0
2012-10-03 15:40:00,71.67,71.73,71.56,71.58,44500.0,53.4173,53.4621,53.3354,53.3503,44500.0
2012-10-03 15:50:00,71.59,71.67,71.57,71.63,85700.0,53.3577,53.4173,53.3428,53.3875,85700.0
2012-10-04 09:30:00,71.72,71.79,71.57,71.74,22800.0,53.4546,53.5068,53.3428,53.4695,22800.0
2012-10-04 09:40:00,71.75,71.81,71.64,71.64,6700.0,53.477,53.5217,53.395,53.395,6700.0
2012-10-04 09:50:00,71.66,71.66,71.4,71.57,20200.0,53.4099,53.4099,53.2161,53.3428,20200.0
2012-10-04 10:00:00,71.58,71.72,71.5,71.7,10100.0,53.3503,53.4546,53.2906,53.4397,10100.0
2012-10-04 10:10:00,71.72,71.81,71.6,71.68,12800.0,53.4546,53.5217,53.3652,53.4248,12800.0
2012-10-04 10:20:00,71.68,71.69,71.58,71.64,7800.0,53.4248,53.4323,53.3503,53.395,7800.0
2012-10-04 10:30:00,71.62,71.68,71.57,71.68,7000.0,53.3801,53.4248,53.3428,53.4248,7000.0
2012-10-04 10:40:00,71.69,71.7,71.45,71.46,25400.0,53.4323,53.4397,53.2534,53.2608,25400.0
2012-10-04 10:50:00,71.45,71.54,71.41,71.54,9600.0,53.2534,53.3205,53.2236,53.3205,9600.0
2012-10-04 11:00:00,71.52,71.58,71.39,71.48,5300.0,53.3055,53.3503,53.2087,53.2757,5300.0
2012-10-04 11:10:00,71.46,71.48,71.35,71.35,4900.0,53.2608,53.2757,53.1788,53.1788,4900.0
2012-10-04 11:20:00,71.35,71.39,71.31,71.37,5800.0,53.1788,53.2087,53.149,53.1937,5800.0
2012-10-04 11:30:00,71.37,71.38,71.29,71.33,12200.0,53.1937,53.2012,53.1341,53.1639,12200.0
2012-10-04 11:40:00,71.32,71.33,71.26,71.27,6000.0,53.1565,53.1639,53.1118,53.1192,6000.0
2012-10-04 11:50:00,71.25,71.33,71.25,71.28,7600.0,53.1043,53.1639,53.1043,53.1267,7600.0
2012-10-04 12:00:00,71.28,71.35,71.25,71.32,12100.0,53.1267,53.1788,53.1043,53.1565,12100.0
2012-10-04 12:10:00,71.32,71.4,71.31,71.35,22500.0,53.1565,53.2161,53.149,53.1788,22500.0
2012-10-04 12:20:00,71.35,71.36,71.24,71.32,21300.0,53.1788,53.1863,53.0969,53.1565,21300.0
2012-10-04 12:30:00,71.32,71.43,71.32,71.35,9300.0,53.1565,53.2385,53.1565,53.1788,9300.0
2012-10-04 12:40:00,71.33,71.34,71.2,71.22,25000.0,53.1639,53.1714,53.067,53.082,25000.0
2012-10-04 12:50:00,71.21,71.31,71.2,71.27,11400.0,53.0745,53.149,53.067,53.1192,11400.0
2012-10-04 13:00:00,71.26,71.27,71.21,71.25,14900.0,53.1118,53.1192,53.0745,53.1043,14900.0
2012-10-04 13:10:00,71.26,71.26,71.16,71.19,14000.0,53.1118,53.1118,53.0372,53.0596,14000.0
2012-10-04 13:20:00,71.19,71.3,71.19,71.25,13900.0,53.0596,53.1416,53.0596,53.1043,13900.0
2012-10-04 13:30:00,71.26,71.26,71.18,71.22,14900.0,53.1118,53.1118,53.0521,53.082,14900.0
2012-10-04 13:40:00,71.21,71.25,71.19,71.21,9200.0,53.0745,53.1043,53.0596,53.0745,9200.0
2012-10-04 13:50:00,71.21,71.23,71.16,71.19,12500.0,53.0745,53.0894,53.0372,53.0596,12500.0
2012-10-04 14:00:00,71.2,71.21,71.05,71.12,26900.0,53.067,53.0745,52.9552,53.0074,26900.0
2012-10-04 14:10:00,71.11,71.25,71.11,71.24,19100.0,53.0,53.1043,53.0,53.0969,19100.0
2012-10-04 14:20:00,71.24,71.24,71.15,71.15,14200.0,53.0969,53.0969,53.0298,53.0298,14200.0
2012-10-04 14:30:00,71.15,71.26,71.15,71.24,13800.0,53.0298,53.1118,53.0298,53.0969,13800.0
2012-10-04 14:40:00,71.24,71.3,71.21,71.3,8000.0,53.0969,53.1416,53.0745,53.1416,8000.0
2012-10-04 14:50:00,71.29,71.29,71.25,71.26,7000.0,53.1341,53.1341,53.1043,53.1118,7000.0
2012-10-04 15:00:00,71.26,71.31,71.25,71.27,8500.0,53.1118,53.149,53.1043,53.1192,8500.0
2012-10-04 15:10:00,71.28,71.32,71.28,71.32,13300.0,53.1267,53.1565,53.1267,53.1565,13300.0
2012-10-04 15:20:00,71.32,71.32,71.18,71.2,28300.0,53.1565,53.1565,53.0521,53.067,28300.0
2012-10-04 15:30:00,71.2,71.32,71.2,71.32,49100.0,53.067,53.1565,53.067,53.1565,49100.0
2012-10-04 15:40:00,71.32,71.34,71.27,71.32,28100.0,53.1565,53.1714,53.1192,53.1565,28100.0
2012-10-04 15:50:00,71.31,71.32,71.24,71.31,81400.0,53.149,53.1565,53.0969,53.149,81400.0
2012-10-05 09:30:00,71.59,71.68,71.4,71.55,18700.0,53.3577,53.4248,53.2161,53.3279,18700.0
2012-10-05 09:40:00,71.55,71.73,71.53,71.73,9100.0,53.3279,53.4621,53.313,53.4621,9100.0
2012-10-05 09:50:00,71.72,71.83,71.67,71.67,10500.0,53.4546,53.5366,53.4173,53.4173,10500.0
2012-10-05 10:00:00,71.67,71.68,71.63,71.67,4300.0,53.4173,53.4248,53.3875,53.4173,4300.0
2012-10-05 10:10:00,71.67,71.74,71.54,71.59,20900.0,53.4173,53.4695,53.3205,53.3577,20900.0
2012-10-05 10:20:00,71.62,71.72,71.6,71.64,54400.0,53.3801,53.4546,53.3652,53.395,54400.0
2012-10-05 10:30:00,71.63,71.69,71.6,71.67,58900.0,53.3875,53.4323,53.3652,53.4173,58900.0
2012-10-05 10:40:00,71.69,71.75,71.64,71.75,40000.0,53.4323,53.477,53.395,53.477,40000.0
2012-10-05 10:50:00,71.73,71.81,71.72,71.78,16800.0,53.4621,53.5217,53.4546,53.4993,16800.0
2012-10-05 11:00:00,71.78,71.78,71.71,71.72,17400.0,53.4993,53.4993,53.4472,53.4546,17400.0
2012-10-05 11:10:00,71.72,71.78,71.72,71.75,17800.0,53.4546,53.4993,53.4546,53.477,17800.0
2012-10-05 11:20:00,71.75,71.76,71.7,71.72,6800.0,53.477,53.4844,53.4397,53.4546,6800.0
2012-10-05 11:30:00,71.73,71.81,71.72,71.8,7900.0,53.4621,53.5217,53.4546,53.5142,7900.0
2012-10-05 11:40:00,71.8,71.81,71.74,71.74,8600.0,53.5142,53.5217,53.4695,53.4695,8600.0
2012-10-05 11:50:00,71.75,71.87,71.75,71.84,6400.0,53.477,53.5664,53.477,53.5441,6400.0
2012-10-05 12:00:00,71.85,71.9,71.82,71.87,8800.0,53.5515,53.5888,53.5291,53.5664,8800.0
2012-10-05 12:10:00,71.87,71.89,71.81,71.81,12100.0,53.5664,53.5813,53.5217,53.5217,12100.0
2012-10-05 12:20:00,71.81,71.84,71.76,71.83,11700.0,53.5217,53.5441,53.4844,53.5366,11700.0
2012-10-05 12:30:00,71.84,71.88,71.7,71.7,7400.0,53.5441,53.5739,53.4397,53.4397,7400.0
2012-10-05 12:40:00,71.7,71.7,71.48,71.52,32300.0,53.4397,53.4397,53.2757,53.3055,32300.0
2012-10-05 12:50:00,71.52,71.56,71.48,71.53,6200.0,53.3055,53.3354,53.2757,53.313,6200.0
2012-10-05 13:00:00,71.52,71.57,71.52,71.56,5200.0,53.3055,53.3428,53.3055,53.3354,5200.0
2012-10-05 13:10:00,71.56,71.56,71.5,71.56,5800.0,53.3354,53.3354,53.2906,53.3354,5800.0
2012-10-05 13:20:00,71.55,71.56,71.51,71.52,8900.0,53.3279,53.3354,53.2981,53.3055,8900.0
2012-10-05 13:30:00,71.54,71.54,71.45,71.47,9700.0,53.3205,53.3205,53.2534,53.2683,9700.0
2012-10-05 13:40:00,71.47,71.47,71.38,71.39,12200.0,53.2683,53.2683,53.2012,53.2087,12200.0
2012-10-05 13:50:00,71.4,71.5,71.39,71.5,6800.0,53.2161,53.2906,53.2087,53.2906,6800.0
2012-10-05 14:00:00,71.5,71.5,71.42,71.43,13900.0,53.2906,53.2906,53.231,53.2385,13900.0
2012-10-05 14:10:00,71.43,71.48,71.42,71.47,12900.0,53.2385,53.2757,53.231,53.2683,12900.0
2012-10-05 14:20:00,71.46,71.47,71.41,71.47,9100.0,53.2608,53.2683,53.2236,53.2683,9100.0
2012-10-05 14:30:00,71.47,71.49,71.41,71.41,9500.0,53.2683,53.2832,53.2236,53.2236,9500.0
2012-10-05 14:40:00,71.42,71.45,71.4,71.43,10800.0,53.231,53.2534,53.2161,53.2385,10800.0
2012-10-05 14:50:00,71.43,71.46,71.41,71.41,7900.0,53.2385,53.2608,53.2236,53.2236,7900.0
2012-10-05 15:00:00,71.42,71.45,71.41,71.45,17100.0,53.231,53.2534,53.2236,53.2534,17100.0
2012-10-05 15:10:00,71.45,71.48,71.41,71.46,10500.0,53.2534,53.2757,53.2236,53.2608,10500.0
2012-10-05 15:20:00,71.45,71.49,71.42,71.42,13600.0,53.2534,53.2832,53.231,53.231,13600.0
2012-10-05 15:30:00,71.42,71.44,71.31,71.31,23000.0,53.231,53.2459,53.149,53.149,23000.0
2012-10-05 15:40:00,71.31,71.47,71.31,71.46,26300.0,53.149,53.2683,53.149,53.2608,26300.0
2012-10-05 15:50:00,71.46,71.49,71.37,71.47,44200.0,53.2608,53.2832,53.1937,53.2683,44200.0
2012-10-08 09:30:00,71.34,71.44,71.16,71.36,11500.0,53.1714,53.2459,53.0372,53.1863,11500.0
2012-10-08 09:40:00,71.38,71.38,71.16,71.2,8300.0,53.2012,53.2012,53.0372,53.067,8300.0
2012-10-08 09:50:00,71.21,71.37,71.21,71.27,7700.0,53.0745,53.1937,53.0745,53.1192,7700.0
2012-10-08 10:00:00,71.32,71.4,71.26,71.32,23200.0,53.1565,53.2161,53.1118,53.1565,23200.0
2012-10-08 10:10:00,71.35,71.39,71.27,71.29,35700.0,53.1788,53.2087,53.1192,53.1341,35700.0
2012-10-08 10:20:00,71.31,71.42,71.28,71.38,18100.0,53.149,53.231,53.1267,53.2012,18100.0
2012-10-08 10:30:00,71.4,71.41,71.29,71.37,7500.0,53.2161,53.2236,53.1341,53.1937,7500.0
2012-10-08 10:40:00,71.36,71.4,71.27,71.34,10000.0,53.1863,53.2161,53.1192,53.1714,10000.0
2012-10-08 10:50:00,71.36,71.45,71.33,71.41,9000.0,53.1863,53.2534,53.1639,53.2236,9000.0
2012-10-08 11:00:00,71.41,71.49,71.41,71.43,5200.0,53.2236,53.2832,53.2236,53.2385,5200.0
2012-10-08 11:10:00,71.4,71.48,71.4,71.48,5500.0,53.2161,53.2757,53.2161,53.2757,5500.0
2012-10-08 11:20:00,71.49,71.56,71.47,71.55,6700.0,53.2832,53.3354,53.2683,53.3279,6700.0
2012-10-08 11:30:00,71.53,71.54,71.48,71.49,9900.0,53.313,53.3205,53.2757,53.2832,9900.0
2012-10-08 11:40:00,71.48,71.56,71.48,71.56,3100.0,53.2757,53.3354,53.2757,53.3354,3100.0
2012-10-08 11:50:00,71.56,71.58,71.52,71.58,6300.0,53.3354,53.3503,53.3055,53.3503,6300.0
2012-10-08 12:00:00,71.59,71.61,71.52,71.54,8400.0,53.3577,53.3726,53.3055,53.3205,8400.0
2012-10-08 12:10:00,71.53,71.57,71.52,71.53,7400.0,53.313,53.3428,53.3055,53.313,7400.0
2012-10-08 12:20:00,71.53,71.59,71.52,71.55,8200.0,53.313,53.3577,53.3055,53.3279,8200.0
2012-10-08 12:30:00,71.55,71.62,71.55,71.55,5700.0,53.3279,53.3801,53.3279,53.3279,5700.0
2012-10-08 12:40:00,71.55,71.68,71.54,71.61,8400.0,53.3279,53.4248,53.3205,53.3726,8400.0
2012-10-08 12:50:00,71.59,71.63,71.56,71.61,4200.0,53.3577,53.3875,53.3354,53.3726,4200.0
2012-10-08 13:00:00,71.64,71.7,71.61,71.68,6900.0,53.395,53.4397,53.3726,53.4248,6900.0
2012-10-08 13:10:00,71.67,71.69,71.62,71.62,5700.0,53.4173,53.4323,53.3801,53.3801,5700.0
2012-10-08 13:20:00,71.63,71.63,71.53,71.56,4100.0,53.3875,53.3875,53.313,53.3354,4100.0
2012-10-08 13:30:00,71.56,71.64,71.56,71.58,4400.0,53.3354,53.395,53.3354,53.3503,4400.0
2012-10-08 13:40:00,71.58,71.63,71.58,71.61,3500.0,53.3503,53.3875,53.3503,53.3726,3500.0
2012-10-08 13:50:00,71.61,71.74,71.61,71.71,9900.0,53.3726,53.4695,53.3726,53.4472,9900.0
2012-10-08 14:00:00,71.71,71.75,71.61,71.65,10200.0,53.4472,53.477,53.3726,53.4024,10200.0
2012-10-08 14:10:00,71.66,71.75,71.66,71.75,6800.0,53.4099,53.477,53.4099,53.477,6800.0
2012-10-08 14:20:00,71.75,71.87,71.73,71.87,15200.0,53.477,53.5664,53.4621,53.5664,15200.0
2012-10-08 14:30:00,71.86,71.86,71.68,71.76,12400.0,53.559,53.559,53.4248,53.4844,12400.0
2012-10-08 14:40:00,71.76,71.79,71.73,71.79,7500.0,53.4844,53.5068,53.4621,53.5068,7500.0
2012-10-08 14:50:00,71.8,71.83,71.77,71.82,6700.0,53.5142,53.5366,53.4919,53.5291,6700.0
2012-10-08 15:00:00,71.81,71.83,71.76,71.76,6700.0,53.5217,53.5366,53.4844,53.4844,6700.0
2012-10-08 15:10:00,71.74,71.75,71.68,71.68,10300.0,53.4695,53.477,53.4248,53.4248,10300.0
2012-10-08 15:20:00,71.69,71.78,71.69,71.77,13300.0,53.4323,53.4993,53.4323,53.4919,13300.0
2012-10-08 15:30:00,71.77,71.78,71.73,71.73,13400.0,53.4919,53.4993,53.4621,53.4621,13400.0
2012-10-08 15:40:00,71.72,71.73,71.63,71.68,26600.0,53.4546,53.4621,53.3875,53.4248,26600.0
2012-10-08 15:50:00,71.68,71.73,71.67,71.68,29900.0,53.4248,53.4621,53.4173,53.4248,29900.0
2012-10-09 09:30:00,71.64,71.68,71.51,71.68,9000.0,53.395,53.4248,53.2981,53.4248,9000.0
2012-10-09 09:40:00,71.65,71.82,71.6,71.6,6000.0,53.4024,53.5291,53.3652,53.3652,6000.0
2012-10-09 09:50:00,71.56,71.6,71.53,71.57,1900.0,53.3354,53.3652,53.313,53.3428,1900.0
2012-10-09 10:00:00,71.55,71.59,71.52,71.53,2700.0,53.3279,53.3577,53.3055,53.313,2700.0
2012-10-09 10:10:00,71.51,71.58,71.5,71.54,5300.0,53.2981,53.3503,53.2906,53.3205,5300.0
2012-10-09 10:20:00,71.55,71.61,71.49,71.61,9400.0,53.3279,53.3726,53.2832,53.3726,9400.0
2012-10-09 10:30:00,71.59,71.6,71.4,71.4,21700.0,53.3577,53.3652,53.2161,53.2161,21700.0
2012-10-09 10:40:00,71.41,71.48,71.4,71.47,12500.0,53.2236,53.2757,53.2161,53.2683,12500.0
2012-10-09 10:50:00,71.47,71.52,71.44,71.52,15400.0,53.2683,53.3055,53.2459,53.3055,15400.0
2012-10-09 11:00:00,71.51,71.56,71.46,71.53,11600.0,53.2981,53.3354,53.2608,53.313,11600.0
2012-10-09 11:10:00,71.53,71.53,71.46,71.5,8400.0,53.313,53.313,53.2608,53.2906,8400.0
2012-10-09 11:20:00,71.5,71.51,71.47,71.48,7400.0,53.2906,53.2981,53.2683,53.2757,7400.0
2012-10-09 11:30:00,71.47,71.52,71.43,71.5,10900.0,53.2683,53.3055,53.2385,53.2906,10900.0
2012-10-09 11:40:00,71.48,71.5,71.45,71.49,4500.0,53.2757,53.2906,53.2534,53.2832,4500.0
2012-10-09 11:50:00,71.5,71.52,71.48,71.51,4700.0,53.2906,53.3055,53.2757,53.2981,4700.0
2012-10-09 12:00:00,71.51,71.52,71.4,71.42,6800.0,53.2981,53.3055,53.2161,53.231,6800.0
2012-10-09 12:10:00,71.41,71.46,71.39,71.41,9400.0,53.2236,53.2608,53.2087,53.2236,9400.0
2012-10-09 12:20:00,71.4,71.42,71.37,71.4,7000.0,53.2161,53.231,53.1937,53.2161,7000.0
2012-10-09 12:30:00,71.4,71.47,71.39,71.47,8800.0,53.2161,53.2683,53.2087,53.2683,8800.0
2012-10-09 12:40:00,71.46,71.46,71.39,71.41,5000.0,53.2608,53.2608,53.2087,53.2236,5000.0
2012-10-09 12:50:00,71.4,71.42,71.38,71.41,5200.0,53.2161,53.231,53.2012,53.2236,5200.0
2012-10-09 13:00:00,71.4,71.44,71.38,71.39,3800.0,53.2161,53.2459,53.2012,53.2087,3800.0
2012-10-09 13:10:00,71.41,71.45,71.39,71.42,6700.0,53.2236,53.2534,53.2087,53.231,6700.0
2012-10-09 13:20:00,71.42,71.42,71.39,71.4,5500.0,53.231,53.231,53.2087,53.2161,5500.0
2012-10-09 13:30:00,71.4,71.42,71.35,71.36,12900.0,53.2161,53.231,53.1788,53.1863,12900.0
2012-10-09 13:40:00,71.37,71.4,71.35,71.4,13100.0,53.1937,53.2161,53.1788,53.2161,13100.0
2012-10-09 13:50:00,71.4,71.43,71.38,71.38,13700.0,53.2161,53.2385,53.2012,53.2012,13700.0
2012-10-09 14:00:00,71.38,71.41,71.38,71.41,9400.0,53.2012,53.2236,53.2012,53.2236,9400.0
2012-10-09 14:10:00,71.4,71.42,71.35,71.39,9400.0,53.2161,53.231,53.1788,53.2087,9400.0
2012-10-09 14:20:00,71.38,71.42,71.38,71.4,10200.0,53.2012,53.231,53.2012,53.2161,10200.0
2012-10-09 14:30:00,71.4,71.42,71.38,71.38,5600.0,53.2161,53.231,53.2012,53.2012,5600.0
2012-10-09 14:40:00,71.35,71.46,71.34,71.44,11600.0,53.1788,53.2608,53.1714,53.2459,11600.0
2012-10-09 14:50:00,71.44,71.48,71.43,71.47,6300.0,53.2459,53.2757,53.2385,53.2683,6300.0
2012-10-09 15:00:00,71.47,71.51,71.4,71.42,8600.0,53.2683,53.2981,53.2161,53.231,8600.0
2012-10-09 15:10:00,71.42,71.43,71.37,71.37,9500.0,53.231,53.2385,53.1937,53.1937,9500.0
2012-10-09 15:20:00,71.37,71.42,71.34,71.41,13100.0,53.1937,53.231,53.1714,53.2236,13100.0
2012-10-09 15:30:00,71.41,71.48,71.38,71.42,16500.0,53.2236,53.2757,53.2012,53.231,16500.0
2012-10-09 15:40:00,71.42,71.49,71.34,71.39,26600.0,53.231,53.2832,53.1714,53.2087,26600.0
2012-10-09 15:50:00,71.39,71.42,71.28,71.33,39400.0,53.2087,53.231,53.1267,53.1639,39400.0
2012-10-10 09:30:00,71.31,71.84,71.28,71.72,22700.0,53.149,53.5441,53.1267,53.4546,22700.0
2012-10-10 09:40:00,71.64,71.79,71.19,71.2,15700.0,53.395,53.5068,53.0596,53.067,15700.0
2012-10-10 09:50:00,71.13,71.4,71.11,71.31,11600.0,53.0149,53.2161,53.0,53.149,11600.0
2012-10-10 10:00:00,71.28,71.28,71.07,71.16,11000.0,53.1267,53.1267,52.9702,53.0372,11000.0
2012-10-10 10:10:00,71.16,71.3,71.14,71.3,6800.0,53.0372,53.1416,53.0223,53.1416,6800.0
2012-10-10 10:20:00,71.26,71.3,71.05,71.06,15400.0,53.1118,53.1416,52.9552,52.9627,15400.0
2012-10-10 10:30:00,71.05,71.08,70.94,71.0,27500.0,52.9552,52.9776,52.8733,52.918,27500.0
2012-10-10 10:40:00,71.02,71.04,70.95,70.95,17900.0,52.9329,52.9478,52.8807,52.8807,17900.0
2012-10-10 10:50:00,70.95,71.0,70.89,70.89,10500.0,52.8807,52.918,52.836,52.836,10500.0
2012-10-10 11:00:00,70.86,71.01,70.86,70.96,11500.0,52.8136,52.9254,52.8136,52.8882,11500.0
2012-10-10 11:10:00,70.96,70.98,70.84,70.94,8600.0,52.8882,52.9031,52.7987,52.8733,8600.0
2012-10-10 11:20:00,70.95,71.0,70.95,70.96,5500.0,52.8807,52.918,52.8807,52.8882,5500.0
2012-10-10 11:30:00,70.95,70.98,70.89,70.94,5600.0,52.8807,52.9031,52.836,52.8733,5600.0
2012-10-10 11:40:00,70.94,71.04,70.93,71.02,6000.0,52.8733,52.9478,52.8658,52.9329,6000.0
2012-10-10 11:50:00,71.02,71.03,70.93,70.94,7500.0,52.9329,52.9403,52.8658,52.8733,7500.0
2012-10-10 12:00:00,70.92,70.96,70.89,70.94,9700.0,52.8584,52.8882,52.836,52.8733,9700.0
2012-10-10 12:10:00,70.94,70.98,70.88,70.88,6300.0,52.8733,52.9031,52.8285,52.8285,6300.0
2012-10-10 12:20:00,70.88,70.95,70.86,70.93,9100.0,52.8285,52.8807,52.8136,52.8658,9100.0
2012-10-10 12:30:00,70.93,70.93,70.83,70.93,11500.0,52.8658,52.8658,52.7913,52.8658,11500.0
2012-10-10 12:40:00,70.92,70.92,70.83,70.84,6400.0,52.8584,52.8584,52.7913,52.7987,6400.0
2012-10-10 12:50:00,70.86,70.9,70.79,70.83,5900.0,52.8136,52.8434,52.7615,52.7913,5900.0
2012-10-10 13:00:00,70.81,70.88,70.81,70.85,5300.0,52.7764,52.8285,52.7764,52.8062,5300.0
2012-10-10 13:10:00,70.86,70.88,70.79,70.83,4000.0,52.8136,52.8285,52.7615,52.7913,4000.0
2012-10-10 13:20:00,70.83,70.86,70.8,70.82,7800.0,52.7913,52.8136,52.7689,52.7838,7800.0
2012-10-10 13:30:00,70.8,70.84,70.75,70.76,12100.0,52.7689,52.7987,52.7316,52.7391,12100.0
2012-10-10 13:40:00,70.76,70.78,70.67,70.72,11400.0,52.7391,52.754,52.672,52.7093,11400.0
2012-10-10 13:50:00,70.71,70.71,70.64,70.67,5800.0,52.7018,52.7018,52.6497,52.672,5800.0
2012-10-10 14:00:00,70.68,70.8,70.67,70.74,13300.0,52.6795,52.7689,52.672,52.7242,13300.0
2012-10-10 14:10:00,70.74,70.74,70.67,70.72,8600.0,52.7242,52.7242,52.672,52.7093,8600.0
2012-10-10 14:20:00,70.71,70.73,70.67,70.72,11300.0,52.7018,52.7167,52.672,52.7093,11300.0
2012-10-10 14:30:00,70.73,70.73,70.68,70.71,12000.0,52.7167,52.7167,52.6795,52.7018,12000.0
2012-10-10 14:40:00,70.72,70.77,70.7,70.76,14200.0,52.7093,52.7466,52.6944,52.7391,14200.0
2012-10-10 14:50:00,70.77,70.8,70.72,70.74,7700.0,52.7466,52.7689,52.7093,52.7242,7700.0
2012-10-10 15:00:00,70.72,70.78,70.69,70.78,10800.0,52.7093,52.754,52.6869,52.754,10800.0
2012-10-10 15:10:00,70.78,70.82,70.7,70.7,17700.0,52.754,52.7838,52.6944,52.6944,17700.0
2012-10-10 15:20:00,70.7,70.78,70.67,70.76,13400.0,52.6944,52.754,52.672,52.7391,13400.0
2012-10-10 15:30:00,70.74,70.77,70.69,70.76,21400.0,52.7242,52.7466,52.6869,52.7391,21400.0
2012-10-10 15:40:00,70.76,70.76,70.68,70.69,26700.0,52.7391,52.7391,52.6795,52.6869,26700.0
2012-10-10 15:50:00,70.69,70.7,70.6,70.7,38600.0,52.6869,52.6944,52.6199,52.6944,38600.0
2012-10-11 09:30:00,70.96,70.96,70.74,70.82,95400.0,52.8882,52.8882,52.7242,52.7838,95400.0
2012-10-11 09:40:00,70.79,70.88,70.62,70.69,11000.0,52.7615,52.8285,52.6348,52.6869,11000.0
2012-10-11 09:50:00,70.64,70.71,70.57,70.57,9100.0,52.6497,52.7018,52.5975,52.5975,9100.0
2012-10-11 10:00:00,70.57,70.64,70.57,70.63,4700.0,52.5975,52.6497,52.5975,52.6422,4700.0
2012-10-11 10:10:00,70.64,70.69,70.53,70.53,4400.0,52.6497,52.6869,52.5677,52.5677,4400.0
2012-10-11 10:20:00,70.55,70.56,70.44,70.45,13600.0,52.5826,52.59,52.5006,52.5081,13600.0
2012-10-11 10:30:00,70.44,70.46,70.34,70.34,6100.0,52.5006,52.5155,52.4261,52.4261,6100.0
2012-10-11 10:40:00,70.36,70.47,70.34,70.42,7000.0,52.441,52.523,52.4261,52.4857,7000.0
2012-10-11 10:50:00,70.45,70.5,70.43,70.44,4700.0,52.5081,52.5453,52.4931,52.5006,4700.0
2012-10-11 11:00:00,70.45,70.58,70.45,70.52,4600.0,52.5081,52.6049,52.5081,52.5602,4600.0
2012-10-11 11:10:00,70.52,70.53,70.34,70.35,8700.0,52.5602,52.5677,52.4261,52.4335,8700.0
2012-10-11 11:20:00,70.35,70.36,70.24,70.27,26900.0,52.4335,52.441,52.3515,52.3739,26900.0
2012-10-11 11:30:00,70.26,70.29,70.19,70.29,8100.0,52.3664,52.3888,52.3143,52.3888,8100.0
2012-10-11 11:40:00,70.28,70.34,70.22,70.25,9600.0,52.3813,52.4261,52.3366,52.359,9600.0
2012-10-11 11:50:00,70.25,70.25,70.13,70.23,6900.0,52.359,52.359,52.2695,52.3441,6900.0
2012-10-11 12:00:00,70.25,70.3,70.23,70.27,4200.0,52.359,52.3963,52.3441,52.3739,4200.0
2012-10-11 12:10:00,70.26,70.28,70.22,70.27,5700.0,52.3664,52.3813,52.3366,52.3739,5700.0
2012-10-11 12:20:00,70.24,70.27,70.23,70.23,18600.0,52.3515,52.3739,52.3441,52.3441,18600.0
2012-10-11 12:30:00,70.25,70.29,70.24,70.27,1600.0,52.359,52.3888,52.3515,52.3739,1600.0
2012-10-11 12:40:00,70.27,70.34,70.24,70.34,3400.0,52.3739,52.4261,52.3515,52.4261,3400.0
2012-10-11 12:50:00,70.31,70.35,70.3,70.33,13100.0,52.4037,52.4335,52.3963,52.4186,13100.0
2012-10-11 13:00:00,70.31,70.31,70.24,70.25,8300.0,52.4037,52.4037,52.3515,52.359,8300.0
2012-10-11 13:10:00,70.27,70.28,70.24,70.28,7100.0,52.3739,52.3813,52.3515,52.3813,7100.0
2012-10-11 13:20:00,70.28,70.32,70.22,70.3,6400.0,52.3813,52.4112,52.3366,52.3963,6400.0
2012-10-11 13:30:00,70.31,70.33,70.27,70.33,1600.0,52.4037,52.4186,52.3739,52.4186,1600.0
2012-10-11 13:40:00,70.33,70.35,70.24,70.26,9400.0,52.4186,52.4335,52.3515,52.3664,9400.0
2012-10-11 13:50:00,70.26,70.31,70.23,70.31,5600.0,52.3664,52.4037,52.3441,52.4037,5600.0
2012-10-11 14:00:00,70.31,70.4,70.31,70.37,6700.0,52.4037,52.4708,52.4037,52.4484,6700.0
2012-10-11 14:10:00,70.38,70.46,70.37,70.45,8500.0,52.4559,52.5155,52.4484,52.5081,8500.0
2012-10-11 14:20:00,70.45,70.51,70.41,70.43,19700.0,52.5081,52.5528,52.4782,52.4931,19700.0
2012-10-11 14:30:00,70.43,70.48,70.43,70.48,7700.0,52.4931,52.5304,52.4931,52.5304,7700.0
2012-10-11 14:40:00,70.46,70.46,70.42,70.43,10600.0,52.5155,52.5155,52.4857,52.4931,10600.0
2012-10-11 14:50:00,70.44,70.56,70.44,70.56,11500.0,52.5006,52.59,52.5006,52.59,11500.0
2012-10-11 15:00:00,70.54,70.62,70.53,70.58,15900.0,52.5751,52.6348,52.5677,52.6049,15900.0
2012-10-11 15:10:00,70.58,70.65,70.58,70.59,25300.0,52.6049,52.6571,52.6049,52.6124,25300.0
2012-10-11 15:20:00,70.59,70.62,70.58,70.62,13400.0,52.6124,52.6348,52.6049,52.6348,13400.0
2012-10-11 15:30:00,70.62,70.63,70.45,70.49,19700.0,52.6348,52.6422,52.5081,52.5379,19700.0
2012-10-11 15:40:00,70.49,70.53,70.43,70.47,32800.0,52.5379,52.5677,52.4931,52.523,32800.0
2012-10-11 15:50:00,70.48,70.51,70.37,70.37,50100.0,52.5304,52.5528,52.4484,52.4484,50100.0
2012-10-12 09:30:00,70.86,70.86,70.38,70.38,17500.0,52.8136,52.8136,52.4559,52.4559,17500.0
2012-10-12 09:40:00,70.39,70.59,70.39,70.49,9500.0,52.4633,52.6124,52.4633,52.5379,9500.0
2012-10-12 09:50:00,70.45,70.51,70.24,70.51,12400.0,52.5081,52.5528,52.3515,52.5528,12400.0
2012-10-12 10:00:00,70.5,70.6,70.46,70.47,9900.0,52.5453,52.6199,52.5155,52.523,9900.0
2012-10-12 10:10:00,70.46,70.46,70.03,70.07,56300.0,52.5155,52.5155,52.195,52.2248,56300.0
2012-10-12 10:20:00,70.05,70.13,69.97,70.08,13200.0,52.2099,52.2695,52.1503,52.2323,13200.0
2012-10-12 10:30:00,70.1,70.1,69.99,69.99,8500.0,52.2472,52.2472,52.1652,52.1652,8500.0
2012-10-12 10:40:00,70.01,70.06,69.85,69.88,20900.0,52.1801,52.2174,52.0609,52.0832,20900.0
2012-10-12 10:50:00,69.87,69.99,69.87,69.91,17700.0,52.0758,52.1652,52.0758,52.1056,17700.0
2012-10-12 11:00:00,69.9,69.96,69.85,69.95,6300.0,52.0981,52.1428,52.0609,52.1354,6300.0
2012-10-12 11:10:00,69.93,69.93,69.66,69.79,24700.0,52.1205,52.1205,51.9192,52.0161,24700.0
2012-10-12 11:20:00,69.8,69.81,69.69,69.7,11900.0,52.0236,52.031,51.9416,51.9491,11900.0
2012-10-12 11:30:00,69.71,69.71,69.53,69.55,41000.0,51.9565,51.9565,51.8224,51.8373,41000.0
2012-10-12 11:40:00,69.56,69.6,69.51,69.57,28500.0,51.8447,51.8745,51.8074,51.8522,28500.0
2012-10-12 11:50:00,69.55,69.58,69.51,69.51,9800.0,51.8373,51.8596,51.8074,51.8074,9800.0
2012-10-12 12:00:00,69.51,69.53,69.4,69.44,29600.0,51.8074,51.8224,51.7255,51.7553,29600.0
2012-10-12 12:10:00,69.48,69.49,69.39,69.4,18300.0,51.7851,51.7925,51.718,51.7255,18300.0
2012-10-12 12:20:00,69.41,69.42,69.31,69.33,18600.0,51.7329,51.7404,51.6584,51.6733,18600.0
2012-10-12 12:30:00,69.33,69.37,69.32,69.32,9600.0,51.6733,51.7031,51.6658,51.6658,9600.0
2012-10-12 12:40:00,69.32,69.38,69.26,69.27,11200.0,51.6658,51.7106,51.6211,51.6286,11200.0
2012-10-12 12:50:00,69.28,69.37,69.28,69.34,18900.0,51.636,51.7031,51.636,51.6807,18900.0
2012-10-12 13:00:00,69.35,69.42,69.32,69.4,19700.0,51.6882,51.7404,51.6658,51.7255,19700.0
2012-10-12 13:10:00,69.37,69.52,69.37,69.52,14800.0,51.7031,51.8149,51.7031,51.8149,14800.0
2012-10-12 13:20:00,69.5,69.52,69.37,69.39,22200.0,51.8,51.8149,51.7031,51.718,22200.0
2012-10-12 13:30:00,69.4,69.43,69.3,69.34,15500.0,51.7255,51.7478,51.6509,51.6807,15500.0
2012-10-12 13:40:00,69.36,69.4,69.29,69.32,8400.0,51.6956,51.7255,51.6435,51.6658,8400.0
2012-10-12 13:50:00,69.34,69.48,69.34,69.46,12300.0,51.6807,51.7851,51.6807,51.7702,12300.0
2012-10-12 14:00:00,69.46,69.5,69.42,69.42,9000.0,51.7702,51.8,51.7404,51.7404,9000.0
2012-10-12 14:10:00,69.41,69.41,69.33,69.38,14300.0,51.7329,51.7329,51.6733,51.7106,14300.0
2012-10-12 14:20:00,69.39,69.45,69.35,69.39,12800.0,51.718,51.7627,51.6882,51.718,12800.0
2012-10-12 14:30:00,69.39,69.4,69.33,69.4,13200.0,51.718,51.7255,51.6733,51.7255,13200.0
2012-10-12 14:40:00,69.39,69.39,69.31,69.34,11400.0,51.718,51.718,51.6584,51.6807,11400.0
2012-10-12 14:50:00,69.33,69.41,69.32,69.36,16800.0,51.6733,51.7329,51.6658,51.6956,16800.0
2012-10-12 15:00:00,69.35,69.37,69.29,69.32,91200.0,51.6882,51.7031,51.6435,51.6658,91200.0
2012-10-12 15:10:00,69.31,69.39,69.23,69.31,74300.0,51.6584,51.718,51.5988,51.6584,74300.0
2012-10-12 15:20:00,69.31,69.37,69.25,69.32,103700.0,51.6584,51.7031,51.6137,51.6658,103700.0
2012-10-12 15:30:00,69.31,69.37,69.27,69.36,47600.0,51.6584,51.7031,51.6286,51.6956,47600.0
2012-10-12 15:40:00,69.36,69.49,69.36,69.44,44000.0,51.6956,51.7925,51.6956,51.7553,44000.0
2012-10-12 15:50:00,69.44,69.58,69.44,69.53,92700.0,51.7553,51.8596,51.7553,51.8224,92700.0
2012-10-15 09:30:00,69.6,69.78,69.5,69.63,16400.0,51.8745,52.0087,51.8,51.8969,16400.0
2012-10-15 09:40:00,69.6,69.81,69.26,69.7,31800.0,51.8745,52.031,51.6211,51.9491,31800.0
2012-10-15 09:50:00,69.67,69.83,69.65,69.66,14500.0,51.9267,52.046,51.9118,51.9192,14500.0
2012-10-15 10:00:00,69.63,69.7,69.59,69.62,12600.0,51.8969,51.9491,51.8671,51.8894,12600.0
2012-10-15 10:10:00,69.66,69.75,69.58,69.7,15300.0,51.9192,51.9863,51.8596,51.9491,15300.0
2012-10-15 10:20:00,69.73,69.74,69.63,69.63,10300.0,51.9714,51.9789,51.8969,51.8969,10300.0
2012-10-15 10:30:00,69.65,69.8,69.65,69.71,10500.0,51.9118,52.0236,51.9118,51.9565,10500.0
2012-10-15 10:40:00,69.68,69.77,69.68,69.71,14900.0,51.9342,52.0012,51.9342,51.9565,14900.0
2012-10-15 10:50:00,69.74,69.84,69.74,69.84,9400.0,51.9789,52.0534,51.9789,52.0534,9400.0
2012-10-15 11:00:00,69.84,69.9,69.81,69.88,10800.0,52.0534,52.0981,52.031,52.0832,10800.0
2012-10-15 11:10:00,69.88,69.97,69.87,69.97,11400.0,52.0832,52.1503,52.0758,52.1503,11400.0
2012-10-15 11:20:00,69.97,70.07,69.96,70.03,14500.0,52.1503,52.2248,52.1428,52.195,14500.0
2012-10-15 11:30:00,70.03,70.14,70.03,70.09,21600.0,52.195,52.277,52.195,52.2397,21600.0
2012-10-15 11:40:00,70.1,70.21,70.09,70.19,16400.0,52.2472,52.3292,52.2397,52.3143,16400.0
2012-10-15 11:50:00,70.21,70.21,70.17,70.2,6900.0,52.3292,52.3292,52.2994,52.3217,6900.0
2012-10-15 12:00:00,70.19,70.22,70.16,70.19,11600.0,52.3143,52.3366,52.2919,52.3143,11600.0
2012-10-15 12:10:00,70.18,70.18,70.13,70.14,6800.0,52.3068,52.3068,52.2695,52.277,6800.0
2012-10-15 12:20:00,70.14,70.21,70.14,70.2,9000.0,52.277,52.3292,52.277,52.3217,9000.0
2012-10-15 12:30:00,70.21,70.21,70.17,70.2,9600.0,52.3292,52.3292,52.2994,52.3217,9600.0
2012-10-15 12:40:00,70.22,70.22,70.17,70.17,3900.0,52.3366,52.3366,52.2994,52.2994,3900.0
2012-10-15 12:50:00,70.17,70.18,70.14,70.17,7200.0,52.2994,52.3068,52.277,52.2994,7200.0
2012-10-15 13:00:00,70.17,70.21,70.17,70.17,13800.0,52.2994,52.3292,52.2994,52.2994,13800.0
2012-10-15 13:10:00,70.17,70.2,70.13,70.15,17100.0,52.2994,52.3217,52.2695,52.2845,17100.0
2012-10-15 13:20:00,70.15,70.17,70.13,70.17,13900.0,52.2845,52.2994,52.2695,52.2994,13900.0
2012-10-15 13:30:00,70.16,70.22,70.16,70.21,26900.0,52.2919,52.3366,52.2919,52.3292,26900.0
2012-10-15 13:40:00,70.21,70.27,70.2,70.24,16900.0,52.3292,52.3739,52.3217,52.3515,16900.0
2012-10-15 13:50:00,70.25,70.26,70.24,70.26,8400.0,52.359,52.3664,52.3515,52.3664,8400.0
2012-10-15 14:00:00,70.25,70.28,70.2,70.23,14000.0,52.359,52.3813,52.3217,52.3441,14000.0
2012-10-15 14:10:00,70.21,70.24,70.19,70.23,10300.0,52.3292,52.3515,52.3143,52.3441,10300.0
2012-10-15 14:20:00,70.22,70.27,70.21,70.25,20700.0,52.3366,52.3739,52.3292,52.359,20700.0
2012-10-15 14:30:00,70.24,70.24,70.19,70.2,5800.0,52.3515,52.3515,52.3143,52.3217,5800.0
2012-10-15 14:40:00,70.2,70.21,70.12,70.18,12100.0,52.3217,52.3292,52.2621,52.3068,12100.0
2012-10-15 14:50:00,70.18,70.23,70.17,70.21,8400.0,52.3068,52.3441,52.2994,52.3292,8400.0
2012-10-15 15:00:00,70.22,70.23,70.12,70.15,14700.0,52.3366,52.3441,52.2621,52.2845,14700.0
2012-10-15 15:10:00,70.15,70.21,70.15,70.18,17700.0,52.2845,52.3292,52.2845,52.3068,17700.0
2012-10-15 15:20:00,70.17,70.21,70.13,70.2,19400.0,52.2994,52.3292,52.2695,52.3217,19400.0
2012-10-15 15:30:00,70.2,70.22,70.13,70.17,27400.0,52.3217,52.3366,52.2695,52.2994,27400.0
2012-10-15 15:40:00,70.18,70.25,70.17,70.23,35300.0,52.3068,52.359,52.2994,52.3441,35300.0
2012-10-15 15:50:00,70.23,70.32,70.21,70.31,86400.0,52.3441,52.4112,52.3292,52.4037,86400.0
2012-10-16 09:30:00,70.31,70.58,70.25,70.26,18900.0,52.4037,52.6049,52.359,52.3664,18900.0
2012-10-16 09:40:00,70.26,70.32,70.08,70.17,12900.0,52.3664,52.4112,52.2323,52.2994,12900.0
2012-10-16 09:50:00,70.14,70.2,70.03,70.12,12600.0,52.277,52.3217,52.195,52.2621,12600.0
2012-10-16 10:00:00,70.11,70.2,70.07,70.18,13500.0,52.2546,52.3217,52.2248,52.3068,13500.0
2012-10-16 10:10:00,70.16,70.22,70.1,70.1,6800.0,52.2919,52.3366,52.2472,52.2472,6800.0
2012-10-16 10:20:00,70.1,70.27,70.1,70.26,10200.0,52.2472,52.3739,52.2472,52.3664,10200.0
2012-10-16 10:30:00,70.26,70.33,70.22,70.33,8200.0,52.3664,52.4186,52.3366,52.4186,8200.0
2012-10-16 10:40:00,70.31,70.36,70.31,70.31,3500.0,52.4037,52.441,52.4037,52.4037,3500.0
2012-10-16 10:50:00,70.31,70.31,70.2,70.23,6200.0,52.4037,52.4037,52.3217,52.3441,6200.0
2012-10-16 11:00:00,70.22,70.31,70.21,70.28,4900.0,52.3366,52.4037,52.3292,52.3813,4900.0
2012-10-16 11:10:00,70.28,70.31,70.25,70.31,5600.0,52.3813,52.4037,52.359,52.4037,5600.0
2012-10-16 11:20:00,70.32,70.35,70.31,70.31,4000.0,52.4112,52.4335,52.4037,52.4037,4000.0
2012-10-16 11:30:00,70.31,70.34,70.31,70.33,4400.0,52.4037,52.4261,52.4037,52.4186,4400.0
2012-10-16 11:40:00,70.32,70.33,70.25,70.27,9300.0,52.4112,52.4186,52.359,52.3739,9300.0
2012-10-16 11:50:00,70.28,70.4,70.28,70.39,7500.0,52.3813,52.4708,52.3813,52.4633,7500.0
2012-10-16 12:00:00,70.39,70.41,70.34,70.4,4700.0,52.4633,52.4782,52.4261,52.4708,4700.0
2012-10-16 12:10:00,70.42,70.46,70.38,70.41,11700.0,52.4857,52.5155,52.4559,52.4782,11700.0
2012-10-16 12:20:00,70.41,70.42,70.37,70.37,5600.0,52.4782,52.4857,52.4484,52.4484,5600.0
2012-10-16 12:30:00,70.36,70.36,70.31,70.31,6100.0,52.441,52.441,52.4037,52.4037,6100.0
2012-10-16 12:40:00,70.31,70.33,70.29,70.29,9100.0,52.4037,52.4186,52.3888,52.3888,9100.0
2012-10-16 12:50:00,70.3,70.34,70.3,70.33,2900.0,52.3963,52.4261,52.3963,52.4186,2900.0
2012-10-16 13:00:00,70.34,70.37,70.32,70.35,6200.0,52.4261,52.4484,52.4112,52.4335,6200.0
2012-10-16 13:10:00,70.36,70.36,70.33,70.33,4900.0,52.441,52.441,52.4186,52.4186,4900.0
2012-10-16 13:20:00,70.34,70.38,70.34,70.38,4900.0,52.4261,52.4559,52.4261,52.4559,4900.0
2012-10-16 13:30:00,70.38,70.42,70.38,70.4,9100.0,52.4559,52.4857,52.4559,52.4708,9100.0
2012-10-16 13:40:00,70.41,70.42,70.37,70.39,6500.0,52.4782,52.4857,52.4484,52.4633,6500.0
2012-10-16 13:50:00,70.39,70.43,70.39,70.41,6000.0,52.4633,52.4931,52.4633,52.4782,6000.0
2012-10-16 14:00:00,70.41,70.41,70.37,70.37,5100.0,52.4782,52.4782,52.4484,52.4484,5100.0
2012-10-16 14:10:00,70.37,70.37,70.32,70.37,10600.0,52.4484,52.4484,52.4112,52.4484,10600.0
2012-10-16 14:20:00,70.37,70.4,70.33,70.37,4300.0,52.4484,52.4708,52.4186,52.4484,4300.0
2012-10-16 14:30:00,70.37,70.39,70.33,70.36,4600.0,52.4484,52.4633,52.4186,52.441,4600.0
2012-10-16 14:40:00,70.36,70.42,70.34,70.39,6600.0,52.441,52.4857,52.4261,52.4633,6600.0
2012-10-16 14:50:00,70.39,70.4,70.36,70.37,13500.0,52.4633,52.4708,52.441,52.4484,13500.0
2012-10-16 15:00:00,70.36,70.41,70.36,70.4,9900.0,52.441,52.4782,52.441,52.4708,9900.0
2012-10-16 15:10:00,70.4,70.48,70.4,70.45,27500.0,52.4708,52.5304,52.4708,52.5081,27500.0
2012-10-16 15:20:00,70.45,70.49,70.45,70.49,19600.0,52.5081,52.5379,52.5081,52.5379,19600.0
2012-10-16 15:30:00,70.49,70.56,70.47,70.56,37400.0,52.5379,52.59,52.523,52.59,37400.0
2012-10-16 15:40:00,70.56,70.58,70.54,70.56,44900.0,52.59,52.6049,52.5751,52.59,44900.0
2012-10-16 15:50:00,70.56,70.71,70.56,70.66,123100.0,52.59,52.7018,52.59,52.6646,123100.0
2012-10-17 09:30:00,70.96,70.96,70.62,70.9,19300.0,52.8882,52.8882,52.6348,52.8434,19300.0
2012-10-17 09:40:00,70.87,70.96,70.75,70.95,3100.0,52.8211,52.8882,52.7316,52.8807,3100.0
2012-10-17 09:50:00,70.93,71.2,70.91,70.98,12400.0,52.8658,53.067,52.8509,52.9031,12400.0
2012-10-17 10:00:00,71.0,71.1,70.83,70.92,11300.0,52.918,52.9925,52.7913,52.8584,11300.0
2012-10-17 10:10:00,70.94,71.05,70.89,70.99,9400.0,52.8733,52.9552,52.836,52.9105,9400.0
2012-10-17 10:20:00,70.97,71.09,70.93,71.08,7600.0,52.8956,52.9851,52.8658,52.9776,7600.0
2012-10-17 10:30:00,71.09,71.15,71.07,71.12,5600.0,52.9851,53.0298,52.9702,53.0074,5600.0
2012-10-17 10:40:00,71.12,71.21,71.12,71.19,6500.0,53.0074,53.0745,53.0074,53.0596,6500.0
2012-10-17 10:50:00,71.19,71.33,71.16,71.31,20400.0,53.0596,53.1639,53.0372,53.149,20400.0
2012-10-17 11:00:00,71.34,71.34,71.24,71.24,8900.0,53.1714,53.1714,53.0969,53.0969,8900.0
2012-10-17 11:10:00,71.27,71.35,71.27,71.29,10100.0,53.1192,53.1788,53.1192,53.1341,10100.0
2012-10-17 11:20:00,71.29,71.34,71.25,71.25,6000.0,53.1341,53.1714,53.1043,53.1043,6000.0
2012-10-17 11:30:00,71.25,71.28,71.18,71.28,6400.0,53.1043,53.1267,53.0521,53.1267,6400.0
2012-10-17 11:40:00,71.3,71.31,71.2,71.22,6100.0,53.1416,53.149,53.067,53.082,6100.0
2012-10-17 11:50:00,71.24,71.28,71.2,71.2,33100.0,53.0969,53.1267,53.067,53.067,33100.0
2012-10-17 12:00:00,71.2,71.26,71.18,71.24,12400.0,53.067,53.1118,53.0521,53.0969,12400.0
2012-10-17 12:10:00,71.27,71.29,71.21,71.25,8900.0,53.1192,53.1341,53.0745,53.1043,8900.0
2012-10-17 12:20:00,71.25,71.25,71.19,71.25,7300.0,53.1043,53.1043,53.0596,53.1043,7300.0
2012-10-17 12:30:00,71.26,71.31,71.24,71.27,9100.0,53.1118,53.149,53.0969,53.1192,9100.0
2012-10-17 12:40:00,71.28,71.28,71.15,71.21,9500.0,53.1267,53.1267,53.0298,53.0745,9500.0
2012-10-17 12:50:00,71.18,71.26,71.12,71.22,8000.0,53.0521,53.1118,53.0074,53.082,8000.0
2012-10-17 13:00:00,71.22,71.25,71.17,71.2,10100.0,53.082,53.1043,53.0447,53.067,10100.0
2012-10-17 13:10:00,71.22,71.27,71.17,71.26,4500.0,53.082,53.1192,53.0447,53.1118,4500.0
2012-10-17 13:20:00,71.24,71.24,71.17,71.17,5100.0,53.0969,53.0969,53.0447,53.0447,5100.0
2012-10-17 13:30:00,71.18,71.26,71.18,71.23,5700.0,53.0521,53.1118,53.0521,53.0894,5700.0
2012-10-17 13:40:00,71.21,71.21,71.07,71.09,9100.0,53.0745,53.0745,52.9702,52.9851,9100.0
2012-10-17 13:50:00,71.11,71.21,71.11,71.17,7100.0,53.0,53.0745,53.0,53.0447,7100.0
2012-10-17 14:00:00,71.19,71.23,71.19,71.23,3700.0,53.0596,53.0894,53.0596,53.0894,3700.0
2012-10-17 14:10:00,71.23,71.23,71.16,71.16,6000.0,53.0894,53.0894,53.0372,53.0372,6000.0
2012-10-17 14:20:00,71.16,71.18,71.11,71.11,11400.0,53.0372,53.0521,53.0,53.0,11400.0
2012-10-17 14:30:00,71.12,71.15,71.11,71.15,2800.0,53.0074,53.0298,53.0,53.0298,2800.0
2012-10-17 14:40:00,71.15,71.2,71.12,71.17,6600.0,53.0298,53.067,53.0074,53.0447,6600.0
2012-10-17 14:50:00,71.16,71.22,71.12,71.22,6600.0,53.0372,53.082,53.0074,53.082,6600.0
2012-10-17 15:00:00,71.21,71.21,71.14,71.15,5800.0,53.0745,53.0745,53.0223,53.0298,5800.0
2012-10-17 15:10:00,71.18,71.18,71.02,71.02,34700.0,53.0521,53.0521,52.9329,52.9329,34700.0
2012-10-17 15:20:00,71.03,71.09,70.96,71.08,47900.0,52.9403,52.9851,52.8882,52.9776,47900.0
2012-10-17 15:30:00,71.08,71.08,70.97,70.97,29700.0,52.9776,52.9776,52.8956,52.8956,29700.0
2012-10-17 15:40:00,70.97,71.02,70.89,70.89,32000.0,52.8956,52.9329,52.836,52.836,32000.0
2012-10-17 15:50:00,70.9,70.96,70.89,70.94,40000.0,52.8434,52.8882,52.836,52.8733,40000.0
2012-10-18 09:30:00,70.8,71.27,70.42,70.86,20600.0,52.7689,53.1192,52.4857,52.8136,20600.0
2012-10-18 09:40:00,70.87,70.87,70.64,70.75,8500.0,52.8211,52.8211,52.6497,52.7316,8500.0
2012-10-18 09:50:00,70.82,70.82,70.63,70.75,59200.0,52.7838,52.7838,52.6422,52.7316,59200.0
2012-10-18 10:00:00,70.85,70.96,70.68,70.93,71600.0,52.8062,52.8882,52.6795,52.8658,71600.0
2012-10-18 10:10:00,70.95,71.03,70.72,70.75,17400.0,52.8807,52.9403,52.7093,52.7316,17400.0
2012-10-18 10:20:00,70.76,70.76,70.62,70.63,15000.0,52.7391,52.7391,52.6348,52.6422,15000.0
2012-10-18 10:30:00,70.65,70.92,70.58,70.87,9200.0,52.6571,52.8584,52.6049,52.8211,9200.0
2012-10-18 10:40:00,70.87,70.87,70.69,70.71,3600.0,52.8211,52.8211,52.6869,52.7018,3600.0
2012-10-18 10:50:00,70.78,70.88,70.78,70.87,2600.0,52.754,52.8285,52.754,52.8211,2600.0
2012-10-18 11:00:00,70.86,71.0,70.86,70.96,8600.0,52.8136,52.918,52.8136,52.8882,8600.0
2012-10-18 11:10:00,70.97,71.06,70.96,70.99,4000.0,52.8956,52.9627,52.8882,52.9105,4000.0
2012-10-18 11:20:00,70.98,70.99,70.85,70.92,9800.0,52.9031,52.9105,52.8062,52.8584,9800.0
2012-10-18 11:30:00,70.92,71.0,70.92,71.0,7500.0,52.8584,52.918,52.8584,52.918,7500.0
2012-10-18 11:40:00,71.01,71.03,70.95,70.97,12300.0,52.9254,52.9403,52.8807,52.8956,12300.0
2012-10-18 11:50:00,70.95,71.06,70.93,71.03,22200.0,52.8807,52.9627,52.8658,52.9403,22200.0
2012-10-18 12:00:00,71.03,71.06,71.0,71.02,4100.0,52.9403,52.9627,52.918,52.9329,4100.0
2012-10-18 12:10:00,71.0,71.08,70.95,71.0,17400.0,52.918,52.9776,52.8807,52.918,17400.0
2012-10-18 12:20:00,70.99,71.0,70.95,70.98,13000.0,52.9105,52.918,52.8807,52.9031,13000.0
2012-10-18 12:30:00,70.98,71.08,70.94,71.02,12800.0,52.9031,52.9776,52.8733,52.9329,12800.0
2012-10-18 12:40:00,71.04,71.04,70.93,70.95,6600.0,52.9478,52.9478,52.8658,52.8807,6600.0
2012-10-18 12:50:00,70.96,71.09,70.89,70.92,61800.0,52.8882,52.9851,52.836,52.8584,61800.0
2012-10-18 13:00:00,70.92,71.05,70.71,70.91,97600.0,52.8584,52.9552,52.7018,52.8509,97600.0
2012-10-18 13:10:00,70.9,70.93,70.85,70.89,1800.0,52.8434,52.8658,52.8062,52.836,1800.0
2012-10-18 13:20:00,70.89,70.96,70.83,70.95,11500.0,52.836,52.8882,52.7913,52.8807,11500.0
2012-10-18 13:30:00,70.96,71.04,70.91,70.91,9900.0,52.8882,52.9478,52.8509,52.8509,9900.0
2012-10-18 13:40:00,70.92,71.06,70.91,70.98,9300.0,52.8584,52.9627,52.8509,52.9031,9300.0
2012-10-18 13:50:00,70.98,71.01,70.92,70.95,14500.0,52.9031,52.9254,52.8584,52.8807,14500.0
2012-10-18 14:00:00,70.94,71.11,70.93,71.02,87100.0,52.8733,53.0,52.8658,52.9329,87100.0
2012-10-18 14:10:00,71.03,71.16,71.03,71.13,10400.0,52.9403,53.0372,52.9403,53.0149,10400.0
2012-10-18 14:20:00,71.15,71.17,71.11,71.11,3800.0,53.0298,53.0447,53.0,53.0,3800.0
2012-10-18 14:30:00,71.12,71.14,71.01,71.08,12900.0,53.0074,53.0223,52.9254,52.9776,12900.0
2012-10-18 14:40:00,71.08,71.17,71.01,71.12,12400.0,52.9776,53.0447,52.9254,53.0074,12400.0
2012-10-18 14:50:00,71.13,71.2,71.12,71.14,15400.0,53.0149,53.067,53.0074,53.0223,15400.0
2012-10-18 15:00:00,71.16,71.25,71.13,71.23,21200.0,53.0372,53.1043,53.0149,53.0894,21200.0
2012-10-18 15:10:00,71.25,71.28,71.07,71.17,26000.0,53.1043,53.1267,52.9702,53.0447,26000.0
2012-10-18 15:20:00,71.18,71.32,71.17,71.31,36500.0,53.0521,53.1565,53.0447,53.149,36500.0
2012-10-18 15:30:00,71.3,71.37,71.26,71.34,27000.0,53.1416,53.1937,53.1118,53.1714,27000.0
2012-10-18 15:40:00,71.35,71.42,71.31,71.34,24400.0,53.1788,53.231,53.149,53.1714,24400.0
2012-10-18 15:50:00,71.34,71.36,71.3,71.31,36800.0,53.1714,53.1863,53.1416,53.149,36800.0
2012-10-19 09:30:00,71.34,71.48,71.09,71.31,115800.0,53.1714,53.2757,52.9851,53.149,115800.0
2012-10-19 09:40:00,71.26,71.43,70.92,70.98,33100.0,53.1118,53.2385,52.8584,52.9031,33100.0
2012-10-19 09:50:00,70.96,71.04,70.86,70.91,24900.0,52.8882,52.9478,52.8136,52.8509,24900.0
2012-10-19 10:00:00,70.91,70.93,70.68,70.81,12000.0,52.8509,52.8658,52.6795,52.7764,12000.0
2012-10-19 10:10:00,70.78,70.84,70.69,70.84,15300.0,52.754,52.7987,52.6869,52.7987,15300.0
2012-10-19 10:20:00,70.84,71.02,70.84,70.97,14800.0,52.7987,52.9329,52.7987,52.8956,14800.0
2012-10-19 10:30:00,70.96,71.02,70.93,71.0,13100.0,52.8882,52.9329,52.8658,52.918,13100.0
2012-10-19 10:40:00,71.02,71.16,70.99,71.0,10500.0,52.9329,53.0372,52.9105,52.918,10500.0
2012-10-19 10:50:00,71.01,71.04,70.92,70.97,11000.0,52.9254,52.9478,52.8584,52.8956,11000.0
2012-10-19 11:00:00,70.94,70.95,70.81,70.82,7200.0,52.8733,52.8807,52.7764,52.7838,7200.0
2012-10-19 11:10:00,70.81,70.84,70.73,70.75,7800.0,52.7764,52.7987,52.7167,52.7316,7800.0
2012-10-19 11:20:00,70.76,70.76,70.68,70.74,6200.0,52.7391,52.7391,52.6795,52.7242,6200.0
2012-10-19 11:30:00,70.75,70.78,70.7,70.75,6800.0,52.7316,52.754,52.6944,52.7316,6800.0
2012-10-19 11:40:00,70.76,70.77,70.7,70.71,4200.0,52.7391,52.7466,52.6944,52.7018,4200.0
2012-10-19 11:50:00,70.73,70.8,70.69,70.75,6600.0,52.7167,52.7689,52.6869,52.7316,6600.0
2012-10-19 12:00:00,70.73,70.8,70.7,70.77,4700.0,52.7167,52.7689,52.6944,52.7466,4700.0
2012-10-19 12:10:00,70.76,70.78,70.61,70.65,6500.0,52.7391,52.754,52.6273,52.6571,6500.0
2012-10-19 12:20:00,70.65,70.74,70.61,70.65,6300.0,52.6571,52.7242,52.6273,52.6571,6300.0
2012-10-19 12:30:00,70.65,70.69,70.63,70.69,5100.0,52.6571,52.6869,52.6422,52.6869,5100.0
2012-10-19 12:40:00,70.67,70.69,70.59,70.65,6000.0,52.672,52.6869,52.6124,52.6571,6000.0
2012-10-19 12:50:00,70.63,70.65,70.5,70.5,10000.0,52.6422,52.6571,52.5453,52.5453,10000.0
2012-10-19 13:00:00,70.49,70.51,70.45,70.48,8000.0,52.5379,52.5528,52.5081,52.5304,8000.0
2012-10-19 13:10:00,70.48,70.55,70.47,70.52,4800.0,52.5304,52.5826,52.523,52.5602,4800.0
2012-10-19 13:20:00,70.5,70.5,70.39,70.45,18500.0,52.5453,52.5453,52.4633,52.5081,18500.0
2012-10-19 13:30:00,70.44,70.5,70.38,70.39,18100.0,52.5006,52.5453,52.4559,52.4633,18100.0
2012-10-19 13:40:00,70.37,70.46,70.31,70.35,14400.0,52.4484,52.5155,52.4037,52.4335,14400.0
2012-10-19 13:50:00,70.32,70.47,70.32,70.41,18300.0,52.4112,52.523,52.4112,52.4782,18300.0
2012-10-19 14:00:00,70.41,70.48,70.41,70.46,5500.0,52.4782,52.5304,52.4782,52.5155,5500.0
2012-10-19 14:10:00,70.46,70.48,70.39,70.45,14500.0,52.5155,52.5304,52.4633,52.5081,14500.0
2012-10-19 14:20:00,70.45,70.49,70.39,70.41,12000.0,52.5081,52.5379,52.4633,52.4782,12000.0
2012-10-19 14:30:00,70.41,70.49,70.41,70.46,11000.0,52.4782,52.5379,52.4782,52.5155,11000.0
2012-10-19 14:40:00,70.44,70.47,70.39,70.43,15700.0,52.5006,52.523,52.4633,52.4931,15700.0
2012-10-19 14:50:00,70.42,70.48,70.3,70.46,13100.0,52.4857,52.5304,52.3963,52.5155,13100.0
2012-10-19 15:00:00,70.47,70.48,70.34,70.37,11400.0,52.523,52.5304,52.4261,52.4484,11400.0
2012-10-19 15:10:00,70.38,70.42,70.36,70.42,9500.0,52.4559,52.4857,52.441,52.4857,9500.0
2012-10-19 15:20:00,70.41,70.46,70.37,70.37,20700.0,52.4782,52.5155,52.4484,52.4484,20700.0
2012-10-19 15:30:00,70.39,70.41,70.34,70.38,20300.0,52.4633,52.4782,52.4261,52.4559,20300.0
2012-10-19 15:40:00,70.38,70.49,70.35,70.49,33100.0,52.4559,52.5379,52.4335,52.5379,33100.0
2012-10-19 15:50:00,70.48,70.51,70.34,70.34,52600.0,52.5304,52.5528,52.4261,52.4261,52600.0
2012-10-22 09:30:00,70.47,70.48,70.35,70.48,20000.0,52.523,52.5304,52.4335,52.5304,20000.0
2012-10-22 09:40:00,70.5,70.61,70.42,70.42,6600.0,52.5453,52.6273,52.4857,52.4857,6600.0
2012-10-22 09:50:00,70.45,70.6,70.39,70.6,11100.0,52.5081,52.6199,52.4633,52.6199,11100.0
2012-10-22 10:00:00,70.55,70.6,70.52,70.56,10400.0,52.5826,52.6199,52.5602,52.59,10400.0
2012-10-22 10:10:00,70.57,70.58,70.48,70.56,7500.0,52.5975,52.6049,52.5304,52.59,7500.0
2012-10-22 10:20:00,70.57,70.65,70.56,70.63,3900.0,52.5975,52.6571,52.59,52.6422,3900.0
2012-10-22 10:30:00,70.6,70.63,70.5,70.5,23000.0,52.6199,52.6422,52.5453,52.5453,23000.0
2012-10-22 10:40:00,70.52,70.52,70.45,70.45,3200.0,52.5602,52.5602,52.5081,52.5081,3200.0
2012-10-22 10:50:00,70.44,70.48,70.44,70.45,10400.0,52.5006,52.5304,52.5006,52.5081,10400.0
2012-10-22 11:00:00,70.45,70.48,70.43,70.43,3100.0,52.5081,52.5304,52.4931,52.4931,3100.0
2012-10-22 11:10:00,70.45,70.45,70.33,70.34,4700.0,52.5081,52.5081,52.4186,52.4261,4700.0
2012-10-22 11:20:00,70.34,70.38,70.28,70.37,6100.0,52.4261,52.4559,52.3813,52.4484,6100.0
2012-10-22 11:30:00,70.34,70.39,70.34,70.39,3400.0,52.4261,52.4633,52.4261,52.4633,3400.0
2012-10-22 11:40:00,70.41,70.48,70.39,70.42,7900.0,52.4782,52.5304,52.4633,52.4857,7900.0
2012-10-22 11:50:00,70.42,70.45,70.42,70.45,1200.0,52.4857,52.5081,52.4857,52.5081,1200.0
2012-10-22 12:00:00,70.43,70.47,70.39,70.46,5400.0,52.4931,52.523,52.4633,52.5155,5400.0
2012-10-22 12:10:00,70.44,70.44,70.34,70.35,1700.0,52.5006,52.5006,52.4261,52.4335,1700.0
2012-10-22 12:20:00,70.34,70.37,70.32,70.32,3400.0,52.4261,52.4484,52.4112,52.4112,3400.0
2012-10-22 12:30:00,70.31,70.38,70.28,70.37,35200.0,52.4037,52.4559,52.3813,52.4484,35200.0
2012-10-22 12:40:00,70.39,70.4,70.35,70.39,4000.0,52.4633,52.4708,52.4335,52.4633,4000.0
2012-10-22 12:50:00,70.39,70.39,70.36,70.36,4600.0,52.4633,52.4633,52.441,52.441,4600.0
2012-10-22 13:00:00,70.35,70.37,70.25,70.26,2800.0,52.4335,52.4484,52.359,52.3664,2800.0
2012-10-22 13:10:00,70.24,70.3,70.18,70.29,5000.0,52.3515,52.3963,52.3068,52.3888,5000.0
2012-10-22 13:20:00,70.3,70.3,70.2,70.22,32100.0,52.3963,52.3963,52.3217,52.3366,32100.0
2012-10-22 13:30:00,70.21,70.28,70.2,70.21,5900.0,52.3292,52.3813,52.3217,52.3292,5900.0
2012-10-22 13:40:00,70.21,70.22,70.05,70.13,21700.0,52.3292,52.3366,52.2099,52.2695,21700.0
2012-10-22 13:50:00,70.12,70.2,70.08,70.1,30400.0,52.2621,52.3217,52.2323,52.2472,30400.0
2012-10-22 14:00:00,70.1,70.12,70.07,70.09,19000.0,52.2472,52.2621,52.2248,52.2397,19000.0
2012-10-22 14:10:00,70.11,70.18,70.06,70.16,13300.0,52.2546,52.3068,52.2174,52.2919,13300.0
2012-10-22 14:20:00,70.16,70.19,70.11,70.16,16200.0,52.2919,52.3143,52.2546,52.2919,16200.0
2012-10-22 14:30:00,70.16,70.23,70.13,70.16,8800.0,52.2919,52.3441,52.2695,52.2919,8800.0
2012-10-22 14:40:00,70.16,70.26,70.15,70.21,17400.0,52.2919,52.3664,52.2845,52.3292,17400.0
2012-10-22 14:50:00,70.23,70.28,70.2,70.23,11400.0,52.3441,52.3813,52.3217,52.3441,11400.0
2012-10-22 15:00:00,70.23,70.25,70.16,70.22,14400.0,52.3441,52.359,52.2919,52.3366,14400.0
2012-10-22 15:10:00,70.24,70.35,70.24,70.33,25800.0,52.3515,52.4335,52.3515,52.4186,25800.0
2012-10-22 15:20:00,70.34,70.42,70.32,70.39,14000.0,52.4261,52.4857,52.4112,52.4633,14000.0
2012-10-22 15:30:00,70.4,70.48,70.33,70.42,16800.0,52.4708,52.5304,52.4186,52.4857,16800.0
2012-10-22 15:40:00,70.41,70.42,70.31,70.36,41000.0,52.4782,52.4857,52.4037,52.441,41000.0
2012-10-22 15:50:00,70.36,70.71,70.35,70.53,193100.0,52.441,52.7018,52.4335,52.5677,193100.0
2012-10-23 09:30:00,70.15,70.47,70.07,70.11,13000.0,52.2845,52.523,52.2248,52.2546,13000.0
2012-10-23 09:40:00,70.05,70.11,69.8,69.9,20200.0,52.2099,52.2546,52.0236,52.0981,20200.0
2012-10-23 09:50:00,69.89,70.08,69.82,69.94,22900.0,52.0907,52.2323,52.0385,52.1279,22900.0
2012-10-23 10:00:00,69.98,70.01,69.87,69.92,21100.0,52.1578,52.1801,52.0758,52.113,21100.0
2012-10-23 10:10:00,69.92,69.97,69.77,69.86,22900.0,52.113,52.1503,52.0012,52.0683,22900.0
2012-10-23 10:20:00,69.86,69.9,69.75,69.87,24300.0,52.0683,52.0981,51.9863,52.0758,24300.0
2012-10-23 10:30:00,69.87,69.89,69.72,69.78,12700.0,52.0758,52.0907,51.964,52.0087,12700.0
2012-10-23 10:40:00,69.78,69.89,69.78,69.85,23700.0,52.0087,52.0907,52.0087,52.0609,23700.0
2012-10-23 10:50:00,69.86,69.89,69.79,69.82,19400.0,52.0683,52.0907,52.0161,52.0385,19400.0
2012-10-23 11:00:00,69.82,70.01,69.81,70.01,23400.0,52.0385,52.1801,52.031,52.1801,23400.0
2012-10-23 11:10:00,69.99,70.07,69.97,70.07,10700.0,52.1652,52.2248,52.1503,52.2248,10700.0
2012-10-23 11:20:00,70.05,70.09,69.98,70.05,12200.0,52.2099,52.2397,52.1578,52.2099,12200.0
2012-10-23 11:30:00,70.03,70.04,69.98,70.03,19200.0,52.195,52.2025,52.1578,52.195,19200.0
2012-10-23 11:40:00,70.04,70.16,70.04,70.13,16900.0,52.2025,52.2919,52.2025,52.2695,16900.0
2012-10-23 11:50:00,70.14,70.18,70.09,70.17,11700.0,52.277,52.3068,52.2397,52.2994,11700.0
2012-10-23 12:00:00,70.17,70.19,70.09,70.14,19900.0,52.2994,52.3143,52.2397,52.277,19900.0
2012-10-23 12:10:00,70.14,70.27,70.14,70.25,13000.0,52.277,52.3739,52.277,52.359,13000.0
2012-10-23 12:20:00,70.27,70.29,70.25,70.28,10600.0,52.3739,52.3888,52.359,52.3813,10600.0
2012-10-23 12:30:00,70.28,70.29,70.11,70.12,33400.0,52.3813,52.3888,52.2546,52.2621,33400.0
2012-10-23 12:40:00,70.12,70.18,70.11,70.17,18300.0,52.2621,52.3068,52.2546,52.2994,18300.0
2012-10-23 12:50:00,70.17,70.21,70.1,70.21,16200.0,52.2994,52.3292,52.2472,52.3292,16200.0
2012-10-23 13:00:00,70.21,70.27,70.19,70.25,16700.0,52.3292,52.3739,52.3143,52.359,16700.0
2012-10-23 13:10:00,70.25,70.33,70.24,70.25,14300.0,52.359,52.4186,52.3515,52.359,14300.0
2012-10-23 13:20:00,70.24,70.36,70.24,70.34,16400.0,52.3515,52.441,52.3515,52.4261,16400.0
2012-10-23 13:30:00,70.35,70.4,70.31,70.31,12300.0,52.4335,52.4708,52.4037,52.4037,12300.0
2012-10-23 13:40:00,70.33,70.34,70.29,70.3,9600.0,52.4186,52.4261,52.3888,52.3963,9600.0
2012-10-23 13:50:00,70.29,70.34,70.26,70.34,8400.0,52.3888,52.4261,52.3664,52.4261,8400.0
2012-10-23 14:00:00,70.36,70.36,70.26,70.26,15900.0,52.441,52.441,52.3664,52.3664,15900.0
2012-10-23 14:10:00,70.26,70.31,70.21,70.26,25500.0,52.3664,52.4037,52.3292,52.3664,25500.0
2012-10-23 14:20:00,70.26,70.28,70.26,70.28,9900.0,52.3664,52.3813,52.3664,52.3813,9900.0
2012-10-23 14:30:00,70.27,70.32,70.27,70.29,13900.0,52.3739,52.4112,52.3739,52.3888,13900.0
2012-10-23 14:40:00,70.3,70.39,70.28,70.34,12000.0,52.3963,52.4633,52.3813,52.4261,12000.0
2012-10-23 14:50:00,70.34,70.36,70.27,70.3,8800.0,52.4261,52.441,52.3739,52.3963,8800.0
2012-10-23 15:00:00,70.31,70.37,70.26,70.3,12300.0,52.4037,52.4484,52.3664,52.3963,12300.0
2012-10-23 15:10:00,70.29,70.31,70.24,70.28,18400.0,52.3888,52.4037,52.3515,52.3813,18400.0
2012-10-23 15:20:00,70.28,70.3,70.24,70.26,18000.0,52.3813,52.3963,52.3515,52.3664,18000.0
2012-10-23 15:30:00,70.25,70.28,70.17,70.2,27200.0,52.359,52.3813,52.2994,52.3217,27200.0
2012-10-23 15:40:00,70.18,70.24,70.13,70.18,25000.0,52.3068,52.3515,52.2695,52.3068,25000.0
2012-10-23 15:50:00,70.18,70.24,70.15,70.15,59400.0,52.3068,52.3515,52.2845,52.2845,59400.0
2012-10-24 09:30:00,70.53,70.77,70.37,70.44,15300.0,52.5677,52.7466,52.4484,52.5006,15300.0
2012-10-24 09:40:00,70.38,70.5,70.22,70.39,56400.0,52.4559,52.5453,52.3366,52.4633,56400.0
2012-10-24 09:50:00,70.4,70.46,70.32,70.33,49100.0,52.4708,52.5155,52.4112,52.4186,49100.0
2012-10-24 10:00:00,70.36,70.38,70.02,70.04,22200.0,52.441,52.4559,52.1876,52.2025,22200.0
2012-10-24 10:10:00,70.07,70.15,70.05,70.1,24700.0,52.2248,52.2845,52.2099,52.2472,24700.0
2012-10-24 10:20:00,70.1,70.19,70.06,70.07,18200.0,52.2472,52.3143,52.2174,52.2248,18200.0
2012-10-24 10:30:00,70.07,70.22,70.04,70.14,23000.0,52.2248,52.3366,52.2025,52.277,23000.0
2012-10-24 10:40:00,70.15,70.29,70.11,70.26,34100.0,52.2845,52.3888,52.2546,52.3664,34100.0
2012-10-24 10:50:00,70.26,70.32,70.21,70.28,5500.0,52.3664,52.4112,52.3292,52.3813,5500.0
2012-10-24 11:00:00,70.28,70.34,70.23,70.25,11600.0,52.3813,52.4261,52.3441,52.359,11600.0
2012-10-24 11:10:00,70.26,70.31,70.21,70.29,25000.0,52.3664,52.4037,52.3292,52.3888,25000.0
2012-10-24 11:20:00,70.29,70.38,70.28,70.36,23300.0,52.3888,52.4559,52.3813,52.441,23300.0
2012-10-24 11:30:00,70.36,70.42,70.33,70.42,9700.0,52.441,52.4857,52.4186,52.4857,9700.0
2012-10-24 11:40:00,70.42,70.43,70.32,70.32,15200.0,52.4857,52.4931,52.4112,52.4112,15200.0
2012-10-24 11:50:00,70.32,70.37,70.27,70.27,23800.0,52.4112,52.4484,52.3739,52.3739,23800.0
2012-10-24 12:00:00,70.25,70.28,70.2,70.28,7700.0,52.359,52.3813,52.3217,52.3813,7700.0
2012-10-24 12:10:00,70.27,70.29,70.19,70.24,20800.0,52.3739,52.3888,52.3143,52.3515,20800.0
2012-10-24 12:20:00,70.25,70.26,70.15,70.2,11300.0,52.359,52.3664,52.2845,52.3217,11300.0
2012-10-24 12:30:00,70.2,70.37,70.2,70.33,21700.0,52.3217,52.4484,52.3217,52.4186,21700.0
2012-10-24 12:40:00,70.33,70.36,70.28,70.33,17300.0,52.4186,52.441,52.3813,52.4186,17300.0
2012-10-24 12:50:00,70.34,70.37,70.31,70.31,8900.0,52.4261,52.4484,52.4037,52.4037,8900.0
2012-10-24 13:00:00,70.32,70.36,70.26,70.3,11700.0,52.4112,52.441,52.3664,52.3963,11700.0
2012-10-24 13:10:00,70.3,70.41,70.28,70.39,22500.0,52.3963,52.4782,52.3813,52.4633,22500.0
2012-10-24 13:20:00,70.39,70.47,70.35,70.47,8100.0,52.4633,52.523,52.4335,52.523,8100.0
2012-10-24 13:30:00,70.47,70.47,70.36,70.41,11700.0,52.523,52.523,52.441,52.4782,11700.0
2012-10-24 13:40:00,70.41,70.44,70.36,70.37,5900.0,52.4782,52.5006,52.441,52.4484,5900.0
2012-10-24 13:50:00,70.37,70.4,70.34,70.34,6900.0,52.4484,52.4708,52.4261,52.4261,6900.0
2012-10-24 14:00:00,70.33,70.37,70.33,70.34,8800.0,52.4186,52.4484,52.4186,52.4261,8800.0
2012-10-24 14:10:00,70.34,70.4,70.11,70.23,14800.0,52.4261,52.4708,52.2546,52.3441,14800.0
2012-10-24 14:20:00,70.25,70.34,70.16,70.24,16300.0,52.359,52.4261,52.2919,52.3515,16300.0
2012-10-24 14:30:00,70.24,70.24,70.14,70.2,13300.0,52.3515,52.3515,52.277,52.3217,13300.0
2012-10-24 14:40:00,70.18,70.23,70.05,70.11,14900.0,52.3068,52.3441,52.2099,52.2546,14900.0
2012-10-24 14:50:00,70.11,70.14,70.0,70.0,17500.0,52.2546,52.277,52.1727,52.1727,17500.0
2012-10-24 15:00:00,70.0,70.03,69.8,69.85,26300.0,52.1727,52.195,52.0236,52.0609,26300.0
2012-10-24 15:10:00,69.83,69.84,69.7,69.73,38000.0,52.046,52.0534,51.9491,51.9714,38000.0
2012-10-24 15:20:00,69.74,69.77,69.66,69.75,67200.0,51.9789,52.0012,51.9192,51.9863,67200.0
2012-10-24 15:30:00,69.75,70.04,69.74,69.95,47000.0,51.9863,52.2025,51.9789,52.1354,47000.0
2012-10-24 15:40:00,69.97,70.01,69.87,69.99,46900.0,52.1503,52.1801,52.0758,52.1652,46900.0
2012-10-24 15:50:00,69.98,70.19,69.94,70.12,79000.0,52.1578,52.3143,52.1279,52.2621,79000.0
2012-10-25 09:30:00,70.59,71.32,69.87,70.33,137300.0,52.6124,53.1565,52.0758,52.4186,137300.0
2012-10-25 09:40:00,70.32,70.41,69.47,70.14,95700.0,52.4112,52.4782,51.7776,52.277,95700.0
2012-10-25 09:50:00,70.11,70.14,70.03,70.03,9900.0,52.2546,52.277,52.195,52.195,9900.0
2012-10-25 10:00:00,70.03,70.1,69.42,69.78,75000.0,52.195,52.2472,51.7404,52.0087,75000.0
2012-10-25 10:10:00,69.78,69.91,69.5,69.64,34000.0,52.0087,52.1056,51.8,51.9043,34000.0
2012-10-25 10:20:00,69.62,69.9,69.53,69.67,25400.0,51.8894,52.0981,51.8224,51.9267,25400.0
2012-10-25 10:30:00,69.66,69.78,69.39,69.41,49400.0,51.9192,52.0087,51.718,51.7329,49400.0
2012-10-25 10:40:00,69.41,69.53,69.3,69.47,35300.0,51.7329,51.8224,51.6509,51.7776,35300.0
2012-10-25 10:50:00,69.48,69.85,69.39,69.7,34700.0,51.7851,52.0609,51.718,51.9491,34700.0
2012-10-25 11:00:00,69.7,69.76,69.61,69.72,35100.0,51.9491,51.9938,51.882,51.964,35100.0
2012-10-25 11:10:00,69.72,69.83,69.67,69.76,38700.0,51.964,52.046,51.9267,51.9938,38700.0
2012-10-25 11:20:00,69.78,69.79,69.59,69.62,15300.0,52.0087,52.0161,51.8671,51.8894,15300.0
2012-10-25 11:30:00,69.66,69.75,69.63,69.63,78600.0,51.9192,51.9863,51.8969,51.8969,78600.0
2012-10-25 11:40:00,69.72,70.01,69.69,69.94,16600.0,51.964,52.1801,51.9416,52.1279,16600.0
2012-10-25 11:50:00,69.97,69.99,69.81,69.87,14800.0,52.1503,52.1652,52.031,52.0758,14800.0
2012-10-25 12:00:00,69.88,69.9,69.73,69.85,16800.0,52.0832,52.0981,51.9714,52.0609,16800.0
2012-10-25 12:10:00,69.84,69.84,69.75,69.78,9000.0,52.0534,52.0534,51.9863,52.0087,9000.0
2012-10-25 12:20:00,69.76,69.83,69.69,69.73,14500.0,51.9938,52.046,51.9416,51.9714,14500.0
2012-10-25 12:30:00,69.72,69.73,69.54,69.7,25500.0,51.964,51.9714,51.8298,51.9491,25500.0
2012-10-25 12:40:00,69.68,69.68,69.48,69.58,16200.0,51.9342,51.9342,51.7851,51.8596,16200.0
2012-10-25 12:50:00,69.59,69.6,69.33,69.5,54000.0,51.8671,51.8745,51.6733,51.8,54000.0
2012-10-25 13:00:00,69.48,69.5,69.31,69.32,32600.0,51.7851,51.8,51.6584,51.6658,32600.0
2012-10-25 13:10:00,69.31,69.32,69.23,69.28,30400.0,51.6584,51.6658,51.5988,51.636,30400.0
2012-10-25 13:20:00,69.28,69.48,69.24,69.48,39300.0,51.636,51.7851,51.6062,51.7851,39300.0
2012-10-25 13:30:00,69.48,69.52,69.4,69.51,21300.0,51.7851,51.8149,51.7255,51.8074,21300.0
2012-10-25 13:40:00,69.51,69.54,69.42,69.51,89600.0,51.8074,51.8298,51.7404,51.8074,89600.0
2012-10-25 13:50:00,69.51,69.54,69.47,69.54,18300.0,51.8074,51.8298,51.7776,51.8298,18300.0
2012-10-25 14:00:00,69.54,69.87,69.51,69.78,29200.0,51.8298,52.0758,51.8074,52.0087,29200.0
2012-10-25 14:10:00,69.78,69.92,69.73,69.75,25000.0,52.0087,52.113,51.9714,51.9863,25000.0
2012-10-25 14:20:00,69.78,69.91,69.71,69.89,35700.0,52.0087,52.1056,51.9565,52.0907,35700.0
2012-10-25 14:30:00,69.89,69.89,69.76,69.86,22400.0,52.0907,52.0907,51.9938,52.0683,22400.0
2012-10-25 14:40:00,69.87,69.97,69.86,69.93,28200.0,52.0758,52.1503,52.0683,52.1205,28200.0
2012-10-25 14:50:00,69.92,70.03,69.85,69.99,31600.0,52.113,52.195,52.0609,52.1652,31600.0
2012-10-25 15:00:00,69.97,70.0,69.88,69.92,28500.0,52.1503,52.1727,52.0832,52.113,28500.0
2012-10-25 15:10:00,69.92,69.94,69.84,69.85,31400.0,52.113,52.1279,52.0534,52.0609,31400.0
2012-10-25 15:20:00,69.86,69.86,69.73,69.75,37300.0,52.0683,52.0683,51.9714,51.9863,37300.0
2012-10-25 15:30:00,69.75,69.75,69.6,69.61,59100.0,51.9863,51.9863,51.8745,51.882,59100.0
2012-10-25 15:40:00,69.61,69.75,69.52,69.59,105200.0,51.882,51.9863,51.8149,51.8671,105200.0
2012-10-25 15:50:00,69.6,69.93,69.6,69.89,167400.0,51.8745,52.1205,51.8745,52.0907,167400.0
2012-10-26 09:30:00,69.74,69.74,69.21,69.29,31500.0,51.9789,51.9789,51.5839,51.6435,31500.0
2012-10-26 09:40:00,69.33,69.55,69.01,69.5,60100.0,51.6733,51.8373,51.4348,51.8,60100.0
2012-10-26 09:50:00,69.47,69.79,69.38,69.79,54600.0,51.7776,52.0161,51.7106,52.0161,54600.0
2012-10-26 10:00:00,69.79,70.06,69.77,69.97,36100.0,52.0161,52.2174,52.0012,52.1503,36100.0
2012-10-26 10:10:00,70.0,70.05,69.89,70.01,42200.0,52.1727,52.2099,52.0907,52.1801,42200.0
2012-10-26 10:20:00,70.02,70.13,69.95,69.98,23100.0,52.1876,52.2695,52.1354,52.1578,23100.0
2012-10-26 10:30:00,69.95,69.97,69.9,69.9,18000.0,52.1354,52.1503,52.0981,52.0981,18000.0
2012-10-26 10:40:00,69.91,70.0,69.77,69.79,21000.0,52.1056,52.1727,52.0012,52.0161,21000.0
2012-10-26 10:50:00,69.79,69.8,69.65,69.7,24700.0,52.0161,52.0236,51.9118,51.9491,24700.0
2012-10-26 11:00:00,69.72,69.88,69.71,69.84,32100.0,51.964,52.0832,51.9565,52.0534,32100.0
2012-10-26 11:10:00,69.86,69.94,69.84,69.94,13200.0,52.0683,52.1279,52.0534,52.1279,13200.0
2012-10-26 11:20:00,69.95,69.97,69.82,69.82,26700.0,52.1354,52.1503,52.0385,52.0385,26700.0
2012-10-26 11:30:00,69.82,69.82,69.7,69.75,14000.0,52.0385,52.0385,51.9491,51.9863,14000.0
2012-10-26 11:40:00,69.76,69.76,69.7,69.72,13400.0,51.9938,51.9938,51.9491,51.964,13400.0
2012-10-26 11:50:00,69.72,69.85,69.72,69.84,8900.0,51.964,52.0609,51.964,52.0534,8900.0
2012-10-26 12:00:00,69.85,69.85,69.65,69.65,14900.0,52.0609,52.0609,51.9118,51.9118,14900.0
2012-10-26 12:10:00,69.67,69.75,69.66,69.73,14700.0,51.9267,51.9863,51.9192,51.9714,14700.0
2012-10-26 12:20:00,69.73,69.85,69.67,69.83,10500.0,51.9714,52.0609,51.9267,52.046,10500.0
2012-10-26 12:30:00,69.83,69.84,69.67,69.75,9500.0,52.046,52.0534,51.9267,51.9863,9500.0
2012-10-26 12:40:00,69.75,69.87,69.75,69.76,11800.0,51.9863,52.0758,51.9863,51.9938,11800.0
2012-10-26 12:50:00,69.75,69.85,69.71,69.84,15600.0,51.9863,52.0609,51.9565,52.0534,15600.0
2012-10-26 13:00:00,69.84,69.89,69.81,69.87,11400.0,52.0534,52.0907,52.031,52.0758,11400.0
2012-10-26 13:10:00,69.87,69.91,69.76,69.8,12900.0,52.0758,52.1056,51.9938,52.0236,12900.0
2012-10-26 13:20:00,69.8,69.88,69.77,69.88,11300.0,52.0236,52.0832,52.0012,52.0832,11300.0
2012-10-26 13:30:00,69.88,70.03,69.88,70.02,9900.0,52.0832,52.195,52.0832,52.1876,9900.0
2012-10-26 13:40:00,70.02,70.03,69.92,69.94,17500.0,52.1876,52.195,52.113,52.1279,17500.0
2012-10-26 13:50:00,69.95,70.05,69.92,69.95,16500.0,52.1354,52.2099,52.113,52.1354,16500.0
2012-10-26 14:00:00,69.94,70.01,69.9,69.9,20700.0,52.1279,52.1801,52.0981,52.0981,20700.0
2012-10-26 14:10:00,69.9,69.98,69.84,69.85,28500.0,52.0981,52.1578,52.0534,52.0609,28500.0
2012-10-26 14:20:00,69.86,69.9,69.78,69.81,13900.0,52.0683,52.0981,52.0087,52.031,13900.0
2012-10-26 14:30:00,69.81,70.09,69.78,69.92,42200.0,52.031,52.2397,52.0087,52.113,42200.0
2012-10-26 14:40:00,69.94,69.94,69.7,69.7,16900.0,52.1279,52.1279,51.9491,51.9491,16900.0
2012-10-26 14:50:00,69.69,69.77,69.69,69.72,15500.0,51.9416,52.0012,51.9416,51.964,15500.0
2012-10-26 15:00:00,69.74,69.75,69.68,69.69,19400.0,51.9789,51.9863,51.9342,51.9416,19400.0
2012-10-26 15:10:00,69.69,69.75,69.65,69.66,26300.0,51.9416,51.9863,51.9118,51.9192,26300.0
2012-10-26 15:20:00,69.65,69.7,69.6,69.68,24700.0,51.9118,51.9491,51.8745,51.9342,24700.0
2012-10-26 15:30:00,69.68,69.72,69.49,69.5,38800.0,51.9342,51.964,51.7925,51.8,38800.0
2012-10-26 15:40:00,69.48,69.52,69.27,69.29,102600.0,51.7851,51.8149,51.6286,51.6435,102600.0
2012-10-26 15:50:00,69.29,69.4,69.22,69.32,177900.0,51.6435,51.7255,51.5913,51.6658,177900.0
2012-10-31 09:30:00,68.88,69.3,68.56,69.3,84600.0,51.3379,51.6509,51.0994,51.6509,84600.0
2012-10-31 09:40:00,69.2,69.27,68.9,68.95,47600.0,51.5764,51.6286,51.3528,51.3901,47600.0
2012-10-31 09:50:00,68.93,68.97,68.57,68.6,33400.0,51.3752,51.405,51.1068,51.1292,33400.0
2012-10-31 10:00:00,68.6,68.63,68.52,68.56,28600.0,51.1292,51.1516,51.0696,51.0994,28600.0
2012-10-31 10:10:00,68.56,68.59,68.41,68.44,88300.0,51.0994,51.1218,50.9876,51.01,88300.0
2012-10-31 10:20:00,68.44,68.45,68.18,68.25,49900.0,51.01,51.0174,50.8162,50.8683,49900.0
2012-10-31 10:30:00,68.27,68.33,68.12,68.3,30900.0,50.8832,50.928,50.7714,50.9056,30900.0
2012-10-31 10:40:00,68.3,68.3,68.16,68.3,41200.0,50.9056,50.9056,50.8013,50.9056,41200.0
2012-10-31 10:50:00,68.33,68.4,68.17,68.37,41300.0,50.928,50.9801,50.8087,50.9578,41300.0
2012-10-31 11:00:00,68.36,68.42,68.31,68.41,28700.0,50.9503,50.995,50.9131,50.9876,28700.0
2012-10-31 11:10:00,68.41,68.65,68.41,68.59,19300.0,50.9876,51.1665,50.9876,51.1218,19300.0
2012-10-31 11:20:00,68.6,68.6,68.45,68.53,34500.0,51.1292,51.1292,51.0174,51.077,34500.0
2012-10-31 11:30:00,68.53,68.58,68.47,68.5,39300.0,51.077,51.1143,51.0323,51.0547,39300.0
2012-10-31 11:40:00,68.48,68.55,68.2,68.22,29500.0,51.0398,51.0919,50.8311,50.846,29500.0
2012-10-31 11:50:00,68.2,68.24,68.09,68.11,33600.0,50.8311,50.8609,50.7491,50.764,33600.0
2012-10-31 12:00:00,68.12,68.17,68.1,68.12,31300.0,50.7714,50.8087,50.7565,50.7714,31300.0
2012-10-31 12:10:00,68.12,68.27,68.12,68.14,19500.0,50.7714,50.8832,50.7714,50.7864,19500.0
2012-10-31 12:20:00,68.16,68.21,68.1,68.11,28400.0,50.8013,50.8385,50.7565,50.764,28400.0
2012-10-31 12:30:00,68.13,68.15,68.1,68.14,35300.0,50.7789,50.7938,50.7565,50.7864,35300.0
2012-10-31 12:40:00,68.15,68.37,68.14,68.37,24500.0,50.7938,50.9578,50.7864,50.9578,24500.0
2012-10-31 12:50:00,68.35,68.41,68.33,68.35,13800.0,50.9429,50.9876,50.928,50.9429,13800.0
2012-10-31 13:00:00,68.36,68.5,68.36,68.42,16100.0,50.9503,51.0547,50.9503,50.995,16100.0
2012-10-31 13:10:00,68.42,68.54,68.41,68.51,11900.0,50.995,51.0845,50.9876,51.0621,11900.0
2012-10-31 13:20:00,68.56,68.7,68.55,68.7,14200.0,51.0994,51.2037,51.0919,51.2037,14200.0
2012-10-31 13:30:00,68.7,68.78,68.69,68.78,19700.0,51.2037,51.2634,51.1963,51.2634,19700.0
2012-10-31 13:40:00,68.77,68.79,68.74,68.77,16500.0,51.2559,51.2708,51.2335,51.2559,16500.0
2012-10-31 13:50:00,68.76,68.86,68.76,68.84,18300.0,51.2485,51.323,51.2485,51.3081,18300.0
2012-10-31 14:00:00,68.85,68.9,68.77,68.9,23400.0,51.3155,51.3528,51.2559,51.3528,23400.0
2012-10-31 14:10:00,68.89,68.9,68.82,68.86,26000.0,51.3453,51.3528,51.2932,51.323,26000.0
2012-10-31 14:20:00,68.87,68.9,68.74,68.76,25800.0,51.3304,51.3528,51.2335,51.2485,25800.0
2012-10-31 14:30:00,68.76,68.8,68.73,68.73,19300.0,51.2485,51.2783,51.2261,51.2261,19300.0
2012-10-31 14:40:00,68.72,68.73,68.68,68.72,17700.0,51.2186,51.2261,51.1888,51.2186,17700.0
2012-10-31 14:50:00,68.71,68.83,68.69,68.77,52400.0,51.2112,51.3006,51.1963,51.2559,52400.0
2012-10-31 15:00:00,68.77,68.8,68.68,68.8,21600.0,51.2559,51.2783,51.1888,51.2783,21600.0
2012-10-31 15:10:00,68.83,68.88,68.79,68.8,40700.0,51.3006,51.3379,51.2708,51.2783,40700.0
2012-10-31 15:20:00,68.79,68.87,68.77,68.82,47100.0,51.2708,51.3304,51.2559,51.2932,47100.0
2012-10-31 15:30:00,68.81,68.87,68.8,68.81,85100.0,51.2857,51.3304,51.2783,51.2857,85100.0
2012-10-31 15:40:00,68.84,68.86,68.8,68.86,89200.0,51.3081,51.323,51.2783,51.323,89200.0
2012-10-31 15:50:00,68.85,68.88,68.72,68.83,237500.0,51.3155,51.3379,51.2186,51.3006,237500.0
2012-11-01 09:30:00,68.88,68.88,68.23,68.36,37000.0,51.3379,51.3379,50.8534,50.9503,37000.0
2012-11-01 09:40:00,68.42,68.81,68.37,68.7,20800.0,50.995,51.2857,50.9578,51.2037,20800.0
2012-11-01 09:50:00,68.69,68.9,68.61,68.86,11900.0,51.1963,51.3528,51.1367,51.323,11900.0
2012-11-01 10:00:00,68.8,69.08,68.8,69.08,13000.0,51.2783,51.487,51.2783,51.487,13000.0
2012-11-01 10:10:00,69.06,69.17,69.0,69.17,33900.0,51.4721,51.554,51.4273,51.554,33900.0
2012-11-01 10:20:00,69.17,69.28,69.13,69.27,31800.0,51.554,51.636,51.5242,51.6286,31800.0
2012-11-01 10:30:00,69.25,69.28,69.19,69.24,27900.0,51.6137,51.636,51.5689,51.6062,27900.0
2012-11-01 10:40:00,69.24,69.35,69.24,69.32,31300.0,51.6062,51.6882,51.6062,51.6658,31300.0
2012-11-01 10:50:00,69.33,69.42,69.31,69.38,56900.0,51.6733,51.7404,51.6584,51.7106,56900.0
2012-11-01 11:00:00,69.37,69.48,69.35,69.48,39600.0,51.7031,51.7851,51.6882,51.7851,39600.0
2012-11-01 11:10:00,69.48,69.54,69.46,69.46,36300.0,51.7851,51.8298,51.7702,51.7702,36300.0
2012-11-01 11:20:00,69.48,69.56,69.45,69.53,32400.0,51.7851,51.8447,51.7627,51.8224,32400.0
2012-11-01 11:30:00,69.53,69.56,69.45,69.54,11800.0,51.8224,51.8447,51.7627,51.8298,11800.0
2012-11-01 11:40:00,69.54,69.64,69.52,69.62,17700.0,51.8298,51.9043,51.8149,51.8894,17700.0
2012-11-01 11:50:00,69.61,69.63,69.51,69.55,21000.0,51.882,51.8969,51.8074,51.8373,21000.0
2012-11-01 12:00:00,69.53,69.62,69.51,69.53,10700.0,51.8224,51.8894,51.8074,51.8224,10700.0
2012-11-01 12:10:00,69.55,69.59,69.5,69.5,18700.0,51.8373,51.8671,51.8,51.8,18700.0
2012-11-01 12:20:00,69.51,69.67,69.51,69.64,25400.0,51.8074,51.9267,51.8074,51.9043,25400.0
2012-11-01 12:30:00,69.63,69.68,69.6,69.62,30300.0,51.8969,51.9342,51.8745,51.8894,30300.0
2012-11-01 12:40:00,69.64,69.75,69.64,69.72,25200.0,51.9043,51.9863,51.9043,51.964,25200.0
2012-11-01 12:50:00,69.71,69.72,69.62,69.65,17300.0,51.9565,51.964,51.8894,51.9118,17300.0
2012-11-01 13:00:00,69.65,69.7,69.61,69.68,13100.0,51.9118,51.9491,51.882,51.9342,13100.0
2012-11-01 13:10:00,69.64,69.81,69.62,69.81,44500.0,51.9043,52.031,51.8894,52.031,44500.0
2012-11-01 13:20:00,69.81,70.1,69.81,70.06,43100.0,52.031,52.2472,52.031,52.2174,43100.0
2012-11-01 13:30:00,70.03,70.03,69.89,69.9,16800.0,52.195,52.195,52.0907,52.0981,16800.0
2012-11-01 13:40:00,69.89,69.9,69.78,69.81,26300.0,52.0907,52.0981,52.0087,52.031,26300.0
2012-11-01 13:50:00,69.82,69.83,69.62,69.65,24200.0,52.0385,52.046,51.8894,51.9118,24200.0
2012-11-01 14:00:00,69.64,69.64,69.5,69.51,29300.0,51.9043,51.9043,51.8,51.8074,29300.0
2012-11-01 14:10:00,69.51,69.59,69.51,69.58,23600.0,51.8074,51.8671,51.8074,51.8596,23600.0
2012-11-01 14:20:00,69.59,69.73,69.59,69.65,25300.0,51.8671,51.9714,51.8671,51.9118,25300.0
2012-11-01 14:30:00,69.65,69.73,69.59,69.72,19900.0,51.9118,51.9714,51.8671,51.964,19900.0
2012-11-01 14:40:00,69.72,69.81,69.72,69.81,22500.0,51.964,52.031,51.964,52.031,22500.0
2012-11-01 14:50:00,69.8,69.83,69.76,69.76,6900.0,52.0236,52.046,51.9938,51.9938,6900.0
2012-11-01 15:00:00,69.75,69.76,69.7,69.73,11600.0,51.9863,51.9938,51.9491,51.9714,11600.0
2012-11-01 15:10:00,69.72,69.73,69.56,69.6,21700.0,51.964,51.9714,51.8447,51.8745,21700.0
2012-11-01 15:20:00,69.6,69.62,69.5,69.52,15500.0,51.8745,51.8894,51.8,51.8149,15500.0
2012-11-01 15:30:00,69.5,69.56,69.46,69.55,26000.0,51.8,51.8447,51.7702,51.8373,26000.0
2012-11-01 15:40:00,69.56,69.77,69.56,69.76,45900.0,51.8447,52.0012,51.8447,51.9938,45900.0
2012-11-01 15:50:00,69.76,69.78,69.64,69.72,68200.0,51.9938,52.0087,51.9043,51.964,68200.0
2012-11-02 09:30:00,69.92,69.99,69.65,69.65,15700.0,52.113,52.1652,51.9118,51.9118,15700.0
2012-11-02 09:40:00,69.62,69.84,69.6,69.83,28300.0,51.8894,52.0534,51.8745,52.046,28300.0
2012-11-02 09:50:00,69.82,69.97,69.76,69.89,23400.0,52.0385,52.1503,51.9938,52.0907,23400.0
2012-11-02 10:00:00,69.84,69.88,69.7,69.81,26000.0,52.0534,52.0832,51.9491,52.031,26000.0
2012-11-02 10:10:00,69.81,69.83,69.56,69.67,21500.0,52.031,52.046,51.8447,51.9267,21500.0
2012-11-02 10:20:00,69.67,69.76,69.58,69.75,25800.0,51.9267,51.9938,51.8596,51.9863,25800.0
2012-11-02 10:30:00,69.75,69.94,69.7,69.86,13700.0,51.9863,52.1279,51.9491,52.0683,13700.0
2012-11-02 10:40:00,69.86,69.94,69.75,69.93,23300.0,52.0683,52.1279,51.9863,52.1205,23300.0
2012-11-02 10:50:00,69.91,69.93,69.82,69.89,26800.0,52.1056,52.1205,52.0385,52.0907,26800.0
2012-11-02 11:00:00,69.89,70.03,69.85,70.01,25200.0,52.0907,52.195,52.0609,52.1801,25200.0
2012-11-02 11:10:00,70.02,70.08,69.99,70.03,32500.0,52.1876,52.2323,52.1652,52.195,32500.0
2012-11-02 11:20:00,70.06,70.07,70.02,70.05,6300.0,52.2174,52.2248,52.1876,52.2099,6300.0
2012-11-02 11:30:00,70.03,70.1,70.01,70.1,11200.0,52.195,52.2472,52.1801,52.2472,11200.0
2012-11-02 11:40:00,70.08,70.13,70.07,70.09,19400.0,52.2323,52.2695,52.2248,52.2397,19400.0
2012-11-02 11:50:00,70.09,70.14,70.03,70.1,4800.0,52.2397,52.277,52.195,52.2472,4800.0
2012-11-02 12:00:00,70.12,70.17,70.08,70.14,8500.0,52.2621,52.2994,52.2323,52.277,8500.0
2012-11-02 12:10:00,70.14,70.16,70.09,70.16,10300.0,52.277,52.2919,52.2397,52.2919,10300.0
2012-11-02 12:20:00,70.16,70.17,70.13,70.13,10800.0,52.2919,52.2994,52.2695,52.2695,10800.0
2012-11-02 12:30:00,70.12,70.15,70.05,70.1,24900.0,52.2621,52.2845,52.2099,52.2472,24900.0
2012-11-02 12:40:00,70.09,70.1,70.05,70.07,5600.0,52.2397,52.2472,52.2099,52.2248,5600.0
2012-11-02 12:50:00,70.08,70.09,69.99,70.01,43800.0,52.2323,52.2397,52.1652,52.1801,43800.0
2012-11-02 13:00:00,70.01,70.07,70.0,70.0,17000.0,52.1801,52.2248,52.1727,52.1727,17000.0
2012-11-02 13:10:00,70.02,70.04,69.96,70.0,11900.0,52.1876,52.2025,52.1428,52.1727,11900.0
2012-11-02 13:20:00,70.0,70.01,69.96,70.01,11100.0,52.1727,52.1801,52.1428,52.1801,11100.0
2012-11-02 13:30:00,69.99,70.02,69.97,69.97,10200.0,52.1652,52.1876,52.1503,52.1503,10200.0
2012-11-02 13:40:00,69.97,70.02,69.96,70.0,7900.0,52.1503,52.1876,52.1428,52.1727,7900.0
2012-11-02 13:50:00,69.99,69.99,69.93,69.95,18800.0,52.1652,52.1652,52.1205,52.1354,18800.0
2012-11-02 14:00:00,69.96,69.96,69.86,69.89,29900.0,52.1428,52.1428,52.0683,52.0907,29900.0
2012-11-02 14:10:00,69.89,69.95,69.87,69.87,20100.0,52.0907,52.1354,52.0758,52.0758,20100.0
2012-11-02 14:20:00,69.89,69.95,69.88,69.94,14300.0,52.0907,52.1354,52.0832,52.1279,14300.0
2012-11-02 14:30:00,69.93,69.93,69.8,69.81,24000.0,52.1205,52.1205,52.0236,52.031,24000.0
2012-11-02 14:40:00,69.81,69.87,69.8,69.86,21800.0,52.031,52.0758,52.0236,52.0683,21800.0
2012-11-02 14:50:00,69.86,69.89,69.83,69.89,20700.0,52.0683,52.0907,52.046,52.0907,20700.0
2012-11-02 15:00:00,69.89,69.9,69.82,69.82,16400.0,52.0907,52.0981,52.0385,52.0385,16400.0
2012-11-02 15:10:00,69.82,69.83,69.69,69.71,22400.0,52.0385,52.046,51.9416,51.9565,22400.0
2012-11-02 15:20:00,69.71,69.78,69.71,69.75,20000.0,51.9565,52.0087,51.9565,51.9863,20000.0
2012-11-02 15:30:00,69.75,69.75,69.58,69.58,32600.0,51.9863,51.9863,51.8596,51.8596,32600.0
2012-11-02 15:40:00,69.6,69.61,69.4,69.49,50700.0,51.8745,51.882,51.7255,51.7925,50700.0
2012-11-02 15:50:00,69.48,69.51,69.47,69.5,96400.0,51.7851,51.8074,51.7776,51.8,96400.0
2012-11-05 09:30:00,69.16,69.32,68.84,68.95,53500.0,51.5466,51.6658,51.3081,51.3901,53500.0
2012-11-05 09:40:00,68.86,68.93,68.61,68.78,12900.0,51.323,51.3752,51.1367,51.2634,12900.0
2012-11-05 09:50:00,68.74,68.78,68.6,68.61,29400.0,51.2335,51.2634,51.1292,51.1367,29400.0
2012-11-05 10:00:00,68.61,68.64,68.5,68.52,32900.0,51.1367,51.159,51.0547,51.0696,32900.0
2012-11-05 10:10:00,68.52,68.55,68.43,68.52,12800.0,51.0696,51.0919,51.0025,51.0696,12800.0
2012-11-05 10:20:00,68.53,68.57,68.44,68.44,16400.0,51.077,51.1068,51.01,51.01,16400.0
2012-11-05 10:30:00,68.45,68.51,68.42,68.49,24400.0,51.0174,51.0621,50.995,51.0472,24400.0
2012-11-05 10:40:00,68.52,68.68,68.52,68.66,27900.0,51.0696,51.1888,51.0696,51.1739,27900.0
2012-11-05 10:50:00,68.67,68.74,68.62,68.72,8000.0,51.1814,51.2335,51.1441,51.2186,8000.0
2012-11-05 11:00:00,68.71,68.74,68.65,68.74,8000.0,51.2112,51.2335,51.1665,51.2335,8000.0
2012-11-05 11:10:00,68.74,68.8,68.73,68.75,7700.0,51.2335,51.2783,51.2261,51.241,7700.0
2012-11-05 11:20:00,68.76,68.78,68.69,68.77,8900.0,51.2485,51.2634,51.1963,51.2559,8900.0
2012-11-05 11:30:00,68.78,68.81,68.75,68.77,19000.0,51.2634,51.2857,51.241,51.2559,19000.0
2012-11-05 11:40:00,68.76,68.92,68.76,68.89,6900.0,51.2485,51.3677,51.2485,51.3453,6900.0
2012-11-05 11:50:00,68.9,68.97,68.89,68.97,4300.0,51.3528,51.405,51.3453,51.405,4300.0
2012-11-05 12:00:00,68.97,68.99,68.91,68.98,10000.0,51.405,51.4199,51.3603,51.4124,10000.0
2012-11-05 12:10:00,68.99,69.01,68.96,68.98,10800.0,51.4199,51.4348,51.3975,51.4124,10800.0
2012-11-05 12:20:00,68.99,69.03,68.98,69.03,4800.0,51.4199,51.4497,51.4124,51.4497,4800.0
2012-11-05 12:30:00,69.03,69.07,69.02,69.06,7400.0,51.4497,51.4795,51.4422,51.4721,7400.0
2012-11-05 12:40:00,69.04,69.04,68.95,68.96,5700.0,51.4571,51.4571,51.3901,51.3975,5700.0
2012-11-05 12:50:00,68.94,68.98,68.93,68.95,5600.0,51.3826,51.4124,51.3752,51.3901,5600.0
2012-11-05 13:00:00,68.98,69.01,68.93,69.01,6600.0,51.4124,51.4348,51.3752,51.4348,6600.0
2012-11-05 13:10:00,69.01,69.08,68.95,69.03,11300.0,51.4348,51.487,51.3901,51.4497,11300.0
2012-11-05 13:20:00,69.06,69.13,69.05,69.08,5200.0,51.4721,51.5242,51.4646,51.487,5200.0
2012-11-05 13:30:00,69.08,69.11,69.05,69.1,4600.0,51.487,51.5093,51.4646,51.5019,4600.0
2012-11-05 13:40:00,69.09,69.09,69.0,69.0,6700.0,51.4944,51.4944,51.4273,51.4273,6700.0
2012-11-05 13:50:00,69.0,69.03,68.99,69.0,12700.0,51.4273,51.4497,51.4199,51.4273,12700.0
2012-11-05 14:00:00,69.0,69.13,69.0,69.08,13400.0,51.4273,51.5242,51.4273,51.487,13400.0
2012-11-05 14:10:00,69.09,69.09,69.0,69.02,12300.0,51.4944,51.4944,51.4273,51.4422,12300.0
2012-11-05 14:20:00,69.02,69.1,69.02,69.09,36700.0,51.4422,51.5019,51.4422,51.4944,36700.0
2012-11-05 14:30:00,69.09,69.11,69.03,69.03,11000.0,51.4944,51.5093,51.4497,51.4497,11000.0
2012-11-05 14:40:00,69.03,69.07,69.03,69.06,12000.0,51.4497,51.4795,51.4497,51.4721,12000.0
2012-11-05 14:50:00,69.05,69.11,69.02,69.03,9400.0,51.4646,51.5093,51.4422,51.4497,9400.0
2012-11-05 15:00:00,69.03,69.11,69.03,69.11,10200.0,51.4497,51.5093,51.4497,51.5093,10200.0
2012-11-05 15:10:00,69.1,69.11,69.01,69.01,14800.0,51.5019,51.5093,51.4348,51.4348,14800.0
2012-11-05 15:20:00,69.01,69.07,69.0,69.07,12700.0,51.4348,51.4795,51.4273,51.4795,12700.0
2012-11-05 15:30:00,69.06,69.11,69.01,69.09,24200.0,51.4721,51.5093,51.4348,51.4944,24200.0
2012-11-05 15:40:00,69.09,69.18,69.09,69.12,38600.0,51.4944,51.5615,51.4944,51.5168,38600.0
2012-11-05 15:50:00,69.12,69.16,69.08,69.11,52700.0,51.5168,51.5466,51.487,51.5093,52700.0
2012-11-06 09:30:00,69.09,69.45,69.09,69.41,11500.0,51.4944,51.7627,51.4944,51.7329,11500.0
2012-11-06 09:40:00,69.44,69.51,69.21,69.5,15900.0,51.7553,51.8074,51.5839,51.8,15900.0
2012-11-06 09:50:00,69.49,69.66,69.44,69.59,13300.0,51.7925,51.9192,51.7553,51.8671,13300.0
2012-11-06 10:00:00,69.61,69.61,69.5,69.5,17300.0,51.882,51.882,51.8,51.8,17300.0
2012-11-06 10:10:00,69.5,69.54,69.46,69.53,12900.0,51.8,51.8298,51.7702,51.8224,12900.0
2012-11-06 10:20:00,69.54,69.55,69.47,69.5,8700.0,51.8298,51.8373,51.7776,51.8,8700.0
2012-11-06 10:30:00,69.5,69.5,69.37,69.37,7800.0,51.8,51.8,51.7031,51.7031,7800.0
2012-11-06 10:40:00,69.41,69.51,69.38,69.47,10600.0,51.7329,51.8074,51.7106,51.7776,10600.0
2012-11-06 10:50:00,69.47,69.5,69.39,69.42,5300.0,51.7776,51.8,51.718,51.7404,5300.0
2012-11-06 11:00:00,69.42,69.47,69.33,69.34,10100.0,51.7404,51.7776,51.6733,51.6807,10100.0
2012-11-06 11:10:00,69.33,69.44,69.33,69.42,6100.0,51.6733,51.7553,51.6733,51.7404,6100.0
2012-11-06 11:20:00,69.41,69.43,69.37,69.41,8300.0,51.7329,51.7478,51.7031,51.7329,8300.0
2012-11-06 11:30:00,69.4,69.56,69.38,69.51,12800.0,51.7255,51.8447,51.7106,51.8074,12800.0
2012-11-06 11:40:00,69.49,69.53,69.48,69.5,8400.0,51.7925,51.8224,51.7851,51.8,8400.0
2012-11-06 11:50:00,69.51,69.54,69.47,69.5,13100.0,51.8074,51.8298,51.7776,51.8,13100.0
2012-11-06 12:00:00,69.49,69.52,69.48,69.49,32800.0,51.7925,51.8149,51.7851,51.7925,32800.0
2012-11-06 12:10:00,69.5,69.53,69.48,69.53,5800.0,51.8,51.8224,51.7851,51.8224,5800.0
2012-11-06 12:20:00,69.52,69.62,69.52,69.62,4700.0,51.8149,51.8894,51.8149,51.8894,4700.0
2012-11-06 12:30:00,69.61,69.64,69.6,69.63,4300.0,51.882,51.9043,51.8745,51.8969,4300.0
2012-11-06 12:40:00,69.61,69.61,69.48,69.53,8600.0,51.882,51.882,51.7851,51.8224,8600.0
2012-11-06 12:50:00,69.55,69.57,69.5,69.53,3800.0,51.8373,51.8522,51.8,51.8224,3800.0
2012-11-06 13:00:00,69.54,69.56,69.5,69.52,5400.0,51.8298,51.8447,51.8,51.8149,5400.0
2012-11-06 13:10:00,69.54,69.57,69.52,69.56,5000.0,51.8298,51.8522,51.8149,51.8447,5000.0
2012-11-06 13:20:00,69.56,69.67,69.56,69.66,6500.0,51.8447,51.9267,51.8447,51.9192,6500.0
2012-11-06 13:30:00,69.66,69.7,69.63,69.68,2400.0,51.9192,51.9491,51.8969,51.9342,2400.0
2012-11-06 13:40:00,69.68,69.68,69.65,69.66,4100.0,51.9342,51.9342,51.9118,51.9192,4100.0
2012-11-06 13:50:00,69.66,69.68,69.59,69.59,6600.0,51.9192,51.9342,51.8671,51.8671,6600.0
2012-11-06 14:00:00,69.61,69.67,69.61,69.65,11900.0,51.882,51.9267,51.882,51.9118,11900.0
2012-11-06 14:10:00,69.65,69.73,69.64,69.66,12300.0,51.9118,51.9714,51.9043,51.9192,12300.0
2012-11-06 14:20:00,69.64,69.72,69.63,69.72,3900.0,51.9043,51.964,51.8969,51.964,3900.0
2012-11-06 14:30:00,69.72,69.74,69.71,69.72,6800.0,51.964,51.9789,51.9565,51.964,6800.0
2012-11-06 14:40:00,69.73,69.73,69.64,69.64,6500.0,51.9714,51.9714,51.9043,51.9043,6500.0
2012-11-06 14:50:00,69.64,69.65,69.53,69.54,7400.0,51.9043,51.9118,51.8224,51.8298,7400.0
2012-11-06 15:00:00,69.55,69.61,69.55,69.55,11800.0,51.8373,51.882,51.8373,51.8373,11800.0
2012-11-06 15:10:00,69.56,69.63,69.55,69.6,13400.0,51.8447,51.8969,51.8373,51.8745,13400.0
2012-11-06 15:20:00,69.61,69.63,69.55,69.56,13800.0,51.882,51.8969,51.8373,51.8447,13800.0
2012-11-06 15:30:00,69.56,69.57,69.47,69.54,18500.0,51.8447,51.8522,51.7776,51.8298,18500.0
2012-11-06 15:40:00,69.53,69.6,69.47,69.6,23600.0,51.8224,51.8745,51.7776,51.8745,23600.0
2012-11-06 15:50:00,69.6,69.6,69.42,69.49,70500.0,51.8745,51.8745,51.7404,51.7925,70500.0
2012-11-07 09:30:00,69.25,69.35,69.06,69.13,20400.0,51.6137,51.6882,51.4721,51.5242,20400.0
2012-11-07 09:40:00,69.15,69.39,69.11,69.38,12200.0,51.5391,51.718,51.5093,51.7106,12200.0
2012-11-07 09:50:00,69.35,69.38,69.16,69.3,12400.0,51.6882,51.7106,51.5466,51.6509,12400.0
2012-11-07 10:00:00,69.31,69.32,69.18,69.3,13800.0,51.6584,51.6658,51.5615,51.6509,13800.0
2012-11-07 10:10:00,69.27,69.31,69.16,69.2,26600.0,51.6286,51.6584,51.5466,51.5764,26600.0
2012-11-07 10:20:00,69.23,69.27,69.15,69.22,14600.0,51.5988,51.6286,51.5391,51.5913,14600.0
2012-11-07 10:30:00,69.23,69.33,69.17,69.26,45700.0,51.5988,51.6733,51.554,51.6211,45700.0
2012-11-07 10:40:00,69.27,69.4,69.22,69.27,34200.0,51.6286,51.7255,51.5913,51.6286,34200.0
2012-11-07 10:50:00,69.25,69.25,69.1,69.1,31600.0,51.6137,51.6137,51.5019,51.5019,31600.0
2012-11-07 11:00:00,69.09,69.25,69.03,69.04,40400.0,51.4944,51.6137,51.4497,51.4571,40400.0
2012-11-07 11:10:00,69.04,69.04,68.93,68.93,19200.0,51.4571,51.4571,51.3752,51.3752,19200.0
2012-11-07 11:20:00,68.94,69.04,68.87,68.93,41200.0,51.3826,51.4571,51.3304,51.3752,41200.0
2012-11-07 11:30:00,68.9,69.09,68.81,69.09,23500.0,51.3528,51.4944,51.2857,51.4944,23500.0
2012-11-07 11:40:00,69.07,69.15,69.04,69.14,28500.0,51.4795,51.5391,51.4571,51.5317,28500.0
2012-11-07 11:50:00,69.15,69.28,69.13,69.27,26700.0,51.5391,51.636,51.5242,51.6286,26700.0
2012-11-07 12:00:00,69.28,69.34,69.23,69.32,21600.0,51.636,51.6807,51.5988,51.6658,21600.0
2012-11-07 12:10:00,69.32,69.39,69.26,69.35,15300.0,51.6658,51.718,51.6211,51.6882,15300.0
2012-11-07 12:20:00,69.34,69.36,69.25,69.34,14600.0,51.6807,51.6956,51.6137,51.6807,14600.0
2012-11-07 12:30:00,69.34,69.49,69.28,69.48,19700.0,51.6807,51.7925,51.636,51.7851,19700.0
2012-11-07 12:40:00,69.46,69.56,69.41,69.55,9500.0,51.7702,51.8447,51.7329,51.8373,9500.0
2012-11-07 12:50:00,69.54,69.57,69.53,69.56,5200.0,51.8298,51.8522,51.8224,51.8447,5200.0
2012-11-07 13:00:00,69.54,69.81,69.53,69.8,10900.0,51.8298,52.031,51.8224,52.0236,10900.0
2012-11-07 13:10:00,69.8,69.83,69.69,69.7,7700.0,52.0236,52.046,51.9416,51.9491,7700.0
2012-11-07 13:20:00,69.7,69.77,69.68,69.71,8000.0,51.9491,52.0012,51.9342,51.9565,8000.0
2012-11-07 13:30:00,69.69,69.77,69.63,69.76,9100.0,51.9416,52.0012,51.8969,51.9938,9100.0
2012-11-07 13:40:00,69.76,69.77,69.68,69.72,9400.0,51.9938,52.0012,51.9342,51.964,9400.0
2012-11-07 13:50:00,69.71,69.77,69.65,69.65,9300.0,51.9565,52.0012,51.9118,51.9118,9300.0
2012-11-07 14:00:00,69.66,69.76,69.61,69.75,10500.0,51.9192,51.9938,51.882,51.9863,10500.0
2012-11-07 14:10:00,69.74,69.74,69.63,69.71,8300.0,51.9789,51.9789,51.8969,51.9565,8300.0
2012-11-07 14:20:00,69.71,69.76,69.68,69.69,12400.0,51.9565,51.9938,51.9342,51.9416,12400.0
2012-11-07 14:30:00,69.69,69.69,69.54,69.56,14700.0,51.9416,51.9416,51.8298,51.8447,14700.0
2012-11-07 14:40:00,69.57,69.61,69.55,69.59,7700.0,51.8522,51.882,51.8373,51.8671,7700.0
2012-11-07 14:50:00,69.59,69.71,69.48,69.71,13400.0,51.8671,51.9565,51.7851,51.9565,13400.0
2012-11-07 15:00:00,69.7,69.7,69.64,69.68,20700.0,51.9491,51.9491,51.9043,51.9342,20700.0
2012-11-07 15:10:00,69.66,69.76,69.63,69.74,24600.0,51.9192,51.9938,51.8969,51.9789,24600.0
2012-11-07 15:20:00,69.73,69.91,69.73,69.88,28600.0,51.9714,52.1056,51.9714,52.0832,28600.0
2012-11-07 15:30:00,69.88,69.88,69.73,69.73,31900.0,52.0832,52.0832,51.9714,51.9714,31900.0
2012-11-07 15:40:00,69.73,69.89,69.7,69.73,40400.0,51.9714,52.0907,51.9491,51.9714,40400.0
2012-11-07 15:50:00,69.73,69.87,69.58,69.58,86800.0,51.9714,52.0758,51.8596,51.8596,86800.0
2012-11-08 09:30:00,69.43,69.7,69.24,69.65,34800.0,51.7478,51.9491,51.6062,51.9118,34800.0
2012-11-08 09:40:00,69.65,69.81,69.54,69.73,18000.0,51.9118,52.031,51.8298,51.9714,18000.0
2012-11-08 09:50:00,69.73,69.94,69.73,69.89,17300.0,51.9714,52.1279,51.9714,52.0907,17300.0
2012-11-08 10:00:00,69.88,69.91,69.68,69.79,21500.0,52.0832,52.1056,51.9342,52.0161,21500.0
2012-11-08 10:10:00,69.78,70.19,69.78,70.17,45500.0,52.0087,52.3143,52.0087,52.2994,45500.0
2012-11-08 10:20:00,70.14,70.24,70.1,70.2,36300.0,52.277,52.3515,52.2472,52.3217,36300.0
2012-11-08 10:30:00,70.18,70.25,70.08,70.23,25600.0,52.3068,52.359,52.2323,52.3441,25600.0
2012-11-08 10:40:00,70.21,70.39,70.01,70.3,31500.0,52.3292,52.4633,52.1801,52.3963,31500.0
2012-11-08 10:50:00,70.28,70.3,70.13,70.18,10900.0,52.3813,52.3963,52.2695,52.3068,10900.0
2012-11-08 11:00:00,70.16,70.28,70.06,70.19,15100.0,52.2919,52.3813,52.2174,52.3143,15100.0
2012-11-08 11:10:00,70.15,70.27,70.1,70.21,22600.0,52.2845,52.3739,52.2472,52.3292,22600.0
2012-11-08 11:20:00,70.19,70.3,70.17,70.29,29100.0,52.3143,52.3963,52.2994,52.3888,29100.0
2012-11-08 11:30:00,70.27,70.3,70.18,70.3,31300.0,52.3739,52.3963,52.3068,52.3963,31300.0
2012-11-08 11:40:00,70.3,70.42,70.25,70.4,21100.0,52.3963,52.4857,52.359,52.4708,21100.0
2012-11-08 11:50:00,70.4,70.48,70.32,70.47,37000.0,52.4708,52.5304,52.4112,52.523,37000.0
2012-11-08 12:00:00,70.47,70.47,70.32,70.39,14600.0,52.523,52.523,52.4112,52.4633,14600.0
2012-11-08 12:10:00,70.37,70.41,70.31,70.36,12600.0,52.4484,52.4782,52.4037,52.441,12600.0
2012-11-08 12:20:00,70.33,70.41,70.29,70.33,7300.0,52.4186,52.4782,52.3888,52.4186,7300.0
2012-11-08 12:30:00,70.35,70.35,70.1,70.13,31200.0,52.4335,52.4335,52.2472,52.2695,31200.0
2012-11-08 12:40:00,70.16,70.22,70.06,70.11,12800.0,52.2919,52.3366,52.2174,52.2546,12800.0
2012-11-08 12:50:00,70.12,70.26,70.1,70.26,11200.0,52.2621,52.3664,52.2472,52.3664,11200.0
2012-11-08 13:00:00,70.26,70.31,70.17,70.23,12900.0,52.3664,52.4037,52.2994,52.3441,12900.0
2012-11-08 13:10:00,70.23,70.23,70.11,70.17,10200.0,52.3441,52.3441,52.2546,52.2994,10200.0
2012-11-08 13:20:00,70.16,70.17,69.97,70.05,13900.0,52.2919,52.2994,52.1503,52.2099,13900.0
2012-11-08 13:30:00,70.03,70.15,69.97,70.14,11500.0,52.195,52.2845,52.1503,52.277,11500.0
2012-11-08 13:40:00,70.15,70.2,70.06,70.18,21200.0,52.2845,52.3217,52.2174,52.3068,21200.0
2012-11-08 13:50:00,70.16,70.29,70.13,70.28,12900.0,52.2919,52.3888,52.2695,52.3813,12900.0
2012-11-08 14:00:00,70.27,70.3,70.14,70.2,32400.0,52.3739,52.3963,52.277,52.3217,32400.0
2012-11-08 14:10:00,70.21,70.26,70.17,70.21,15900.0,52.3292,52.3664,52.2994,52.3292,15900.0
2012-11-08 14:20:00,70.2,70.28,70.18,70.26,25900.0,52.3217,52.3813,52.3068,52.3664,25900.0
2012-11-08 14:30:00,70.26,70.3,70.14,70.17,13200.0,52.3664,52.3963,52.277,52.2994,13200.0
2012-11-08 14:40:00,70.17,70.21,70.11,70.2,11500.0,52.2994,52.3292,52.2546,52.3217,11500.0
2012-11-08 14:50:00,70.21,70.23,70.15,70.21,23300.0,52.3292,52.3441,52.2845,52.3292,23300.0
2012-11-08 15:00:00,70.21,70.25,70.18,70.2,30900.0,52.3292,52.359,52.3068,52.3217,30900.0
2012-11-08 15:10:00,70.21,70.25,70.13,70.18,22200.0,52.3292,52.359,52.2695,52.3068,22200.0
2012-11-08 15:20:00,70.16,70.17,70.09,70.14,16200.0,52.2919,52.2994,52.2397,52.277,16200.0
2012-11-08 15:30:00,70.13,70.17,70.09,70.12,35500.0,52.2695,52.2994,52.2397,52.2621,35500.0
2012-11-08 15:40:00,70.12,70.18,70.09,70.09,62500.0,52.2621,52.3068,52.2397,52.2397,62500.0
2012-11-08 15:50:00,70.1,70.15,69.9,69.9,126100.0,52.2472,52.2845,52.0981,52.0981,126100.0
2012-11-09 09:30:00,69.94,70.48,69.9,70.37,43900.0,52.1279,52.5304,52.0981,52.4484,43900.0
2012-11-09 09:40:00,70.36,70.39,70.03,70.1,17400.0,52.441,52.4633,52.195,52.2472,17400.0
2012-11-09 09:50:00,70.1,70.12,69.9,69.98,14500.0,52.2472,52.2621,52.0981,52.1578,14500.0
2012-11-09 10:00:00,69.99,69.99,69.86,69.87,8900.0,52.1652,52.1652,52.0683,52.0758,8900.0
2012-11-09 10:10:00,69.86,69.97,69.85,69.9,26800.0,52.0683,52.1503,52.0609,52.0981,26800.0
2012-11-09 10:20:00,69.92,70.0,69.84,69.93,16300.0,52.113,52.1727,52.0534,52.1205,16300.0
2012-11-09 10:30:00,69.99,69.99,69.87,69.87,13300.0,52.1652,52.1652,52.0758,52.0758,13300.0
2012-11-09 10:40:00,69.87,70.21,69.87,70.14,15900.0,52.0758,52.3292,52.0758,52.277,15900.0
2012-11-09 10:50:00,70.11,70.26,70.08,70.21,9100.0,52.2546,52.3664,52.2323,52.3292,9100.0
2012-11-09 11:00:00,70.19,70.42,70.19,70.31,19100.0,52.3143,52.4857,52.3143,52.4037,19100.0
2012-11-09 11:10:00,70.31,70.32,70.22,70.22,19800.0,52.4037,52.4112,52.3366,52.3366,19800.0
2012-11-09 11:20:00,70.24,70.48,70.18,70.42,25800.0,52.3515,52.5304,52.3068,52.4857,25800.0
2012-11-09 11:30:00,70.41,70.7,70.33,70.65,35100.0,52.4782,52.6944,52.4186,52.6571,35100.0
2012-11-09 11:40:00,70.61,70.69,70.56,70.66,19000.0,52.6273,52.6869,52.59,52.6646,19000.0
2012-11-09 11:50:00,70.66,70.66,70.51,70.61,21300.0,52.6646,52.6646,52.5528,52.6273,21300.0
2012-11-09 12:00:00,70.61,70.66,70.56,70.66,17300.0,52.6273,52.6646,52.59,52.6646,17300.0
2012-11-09 12:10:00,70.65,70.78,70.61,70.75,31000.0,52.6571,52.754,52.6273,52.7316,31000.0
2012-11-09 12:20:00,70.76,70.76,70.67,70.67,14300.0,52.7391,52.7391,52.672,52.672,14300.0
2012-11-09 12:30:00,70.65,70.72,70.6,70.7,10100.0,52.6571,52.7093,52.6199,52.6944,10100.0
2012-11-09 12:40:00,70.71,70.74,70.68,70.71,9600.0,52.7018,52.7242,52.6795,52.7018,9600.0
2012-11-09 12:50:00,70.74,70.74,70.63,70.64,9600.0,52.7242,52.7242,52.6422,52.6497,9600.0
2012-11-09 13:00:00,70.63,70.7,70.57,70.69,17800.0,52.6422,52.6944,52.5975,52.6869,17800.0
2012-11-09 13:10:00,70.68,70.69,70.53,70.69,17200.0,52.6795,52.6869,52.5677,52.6869,17200.0
2012-11-09 13:20:00,70.68,70.68,70.43,70.43,10400.0,52.6795,52.6795,52.4931,52.4931,10400.0
2012-11-09 13:30:00,70.44,70.44,70.26,70.26,38800.0,52.5006,52.5006,52.3664,52.3664,38800.0
2012-11-09 13:40:00,70.25,70.46,70.2,70.44,17100.0,52.359,52.5155,52.3217,52.5006,17100.0
2012-11-09 13:50:00,70.41,70.48,70.39,70.43,7400.0,52.4782,52.5304,52.4633,52.4931,7400.0
2012-11-09 14:00:00,70.42,70.52,70.35,70.39,17800.0,52.4857,52.5602,52.4335,52.4633,17800.0
2012-11-09 14:10:00,70.39,70.57,70.37,70.49,16700.0,52.4633,52.5975,52.4484,52.5379,16700.0
2012-11-09 14:20:00,70.5,70.55,70.48,70.55,7600.0,52.5453,52.5826,52.5304,52.5826,7600.0
2012-11-09 14:30:00,70.54,70.71,70.54,70.67,9700.0,52.5751,52.7018,52.5751,52.672,9700.0
2012-11-09 14:40:00,70.66,70.66,70.49,70.5,13000.0,52.6646,52.6646,52.5379,52.5453,13000.0
2012-11-09 14:50:00,70.5,70.5,70.45,70.46,19100.0,52.5453,52.5453,52.5081,52.5155,19100.0
2012-11-09 15:00:00,70.49,70.51,70.43,70.47,21100.0,52.5379,52.5528,52.4931,52.523,21100.0
2012-11-09 15:10:00,70.45,70.52,70.41,70.41,18200.0,52.5081,52.5602,52.4782,52.4782,18200.0
2012-11-09 15:20:00,70.41,70.52,70.41,70.52,17200.0,52.4782,52.5602,52.4782,52.5602,17200.0
2012-11-09 15:30:00,70.54,70.54,70.26,70.35,24900.0,52.5751,52.5751,52.3664,52.4335,24900.0
2012-11-09 15:40:00,70.35,70.55,70.35,70.46,57700.0,52.4335,52.5826,52.4335,52.5155,57700.0
2012-11-09 15:50:00,70.44,70.46,70.28,70.31,193500.0,52.5006,52.5155,52.3813,52.4037,193500.0
2012-11-12 09:30:00,70.4,70.45,70.18,70.43,13400.0,52.4708,52.5081,52.3068,52.4931,13400.0
2012-11-12 09:40:00,70.44,70.45,70.29,70.44,5700.0,52.5006,52.5081,52.3888,52.5006,5700.0
2012-11-12 09:50:00,70.48,70.48,70.3,70.42,21100.0,52.5304,52.5304,52.3963,52.4857,21100.0
2012-11-12 10:00:00,70.4,70.56,70.39,70.49,13300.0,52.4708,52.59,52.4633,52.5379,13300.0
2012-11-12 10:10:00,70.49,70.56,70.46,70.53,24500.0,52.5379,52.59,52.5155,52.5677,24500.0
2012-11-12 10:20:00,70.51,70.66,70.5,70.59,14300.0,52.5528,52.6646,52.5453,52.6124,14300.0
2012-11-12 10:30:00,70.59,70.67,70.53,70.65,25800.0,52.6124,52.672,52.5677,52.6571,25800.0
2012-11-12 10:40:00,70.64,70.74,70.63,70.73,14900.0,52.6497,52.7242,52.6422,52.7167,14900.0
2012-11-12 10:50:00,70.71,70.72,70.6,70.66,11100.0,52.7018,52.7093,52.6199,52.6646,11100.0
2012-11-12 11:00:00,70.65,70.69,70.63,70.64,19900.0,52.6571,52.6869,52.6422,52.6497,19900.0
2012-11-12 11:10:00,70.67,70.72,70.64,70.67,13800.0,52.672,52.7093,52.6497,52.672,13800.0
2012-11-12 11:20:00,70.69,70.75,70.65,70.72,7800.0,52.6869,52.7316,52.6571,52.7093,7800.0
2012-11-12 11:30:00,70.72,70.92,70.72,70.92,27500.0,52.7093,52.8584,52.7093,52.8584,27500.0
2012-11-12 11:40:00,70.92,70.95,70.89,70.95,12700.0,52.8584,52.8807,52.836,52.8807,12700.0
2012-11-12 11:50:00,70.96,71.0,70.95,71.0,25200.0,52.8882,52.918,52.8807,52.918,25200.0
2012-11-12 12:00:00,71.0,71.0,70.98,70.98,21900.0,52.918,52.918,52.9031,52.9031,21900.0
2012-11-12 12:10:00,70.98,70.99,70.96,70.99,6300.0,52.9031,52.9105,52.8882,52.9105,6300.0
2012-11-12 12:20:00,70.99,71.0,70.97,70.99,13200.0,52.9105,52.918,52.8956,52.9105,13200.0
2012-11-12 12:30:00,70.99,71.0,70.9,70.92,8300.0,52.9105,52.918,52.8434,52.8584,8300.0
2012-11-12 12:40:00,70.92,70.96,70.88,70.88,3700.0,52.8584,52.8882,52.8285,52.8285,3700.0
2012-11-12 12:50:00,70.87,70.87,70.85,70.87,8100.0,52.8211,52.8211,52.8062,52.8211,8100.0
2012-11-12 13:00:00,70.86,70.92,70.86,70.89,15800.0,52.8136,52.8584,52.8136,52.836,15800.0
2012-11-12 13:10:00,70.89,70.99,70.88,70.9,15500.0,52.836,52.9105,52.8285,52.8434,15500.0
2012-11-12 13:20:00,70.9,70.98,70.89,70.98,3600.0,52.8434,52.9031,52.836,52.9031,3600.0
2012-11-12 13:30:00,70.95,70.99,70.94,70.98,5600.0,52.8807,52.9105,52.8733,52.9031,5600.0
2012-11-12 13:40:00,70.98,71.0,70.96,70.98,5200.0,52.9031,52.918,52.8882,52.9031,5200.0
2012-11-12 13:50:00,70.97,71.0,70.97,71.0,7500.0,52.8956,52.918,52.8956,52.918,7500.0
2012-11-12 14:00:00,70.99,71.06,70.99,71.05,21400.0,52.9105,52.9627,52.9105,52.9552,21400.0
2012-11-12 14:10:00,71.06,71.08,71.04,71.06,7700.0,52.9627,52.9776,52.9478,52.9627,7700.0
2012-11-12 14:20:00,71.05,71.08,70.99,71.01,12600.0,52.9552,52.9776,52.9105,52.9254,12600.0
2012-11-12 14:30:00,71.0,71.08,71.0,71.06,27700.0,52.918,52.9776,52.918,52.9627,27700.0
2012-11-12 14:40:00,71.05,71.08,71.02,71.08,17800.0,52.9552,52.9776,52.9329,52.9776,17800.0
2012-11-12 14:50:00,71.08,71.11,71.07,71.11,15800.0,52.9776,53.0,52.9702,53.0,15800.0
2012-11-12 15:00:00,71.11,71.12,71.1,71.1,14800.0,53.0,53.0074,52.9925,52.9925,14800.0
2012-11-12 15:10:00,71.11,71.12,71.08,71.09,40100.0,53.0,53.0074,52.9776,52.9851,40100.0
2012-11-12 15:20:00,71.08,71.12,71.07,71.12,18600.0,52.9776,53.0074,52.9702,53.0074,18600.0
2012-11-12 15:30:00,71.12,71.13,71.07,71.11,27900.0,53.0074,53.0149,52.9702,53.0,27900.0
2012-11-12 15:40:00,71.12,71.15,71.07,71.09,39100.0,53.0074,53.0298,52.9702,52.9851,39100.0
2012-11-12 15:50:00,71.09,71.13,71.09,71.12,82400.0,52.9851,53.0149,52.9851,53.0074,82400.0
2012-11-13 09:30:00,70.9,71.28,70.9,71.28,24900.0,52.8434,53.1267,52.8434,53.1267,24900.0
2012-11-13 09:40:00,71.25,71.49,71.18,71.49,20600.0,53.1043,53.2832,53.0521,53.2832,20600.0
2012-11-13 09:50:00,71.5,71.65,71.37,71.6,35100.0,53.2906,53.4024,53.1937,53.3652,35100.0
2012-11-13 10:00:00,71.6,71.64,71.46,71.52,56700.0,53.3652,53.395,53.2608,53.3055,56700.0
2012-11-13 10:10:00,71.53,71.65,71.48,71.49,33700.0,53.313,53.4024,53.2757,53.2832,33700.0
2012-11-13 10:20:00,71.49,71.57,71.45,71.54,20100.0,53.2832,53.3428,53.2534,53.3205,20100.0
2012-11-13 10:30:00,71.56,71.66,71.52,71.63,11700.0,53.3354,53.4099,53.3055,53.3875,11700.0
2012-11-13 10:40:00,71.63,71.71,71.62,71.71,13100.0,53.3875,53.4472,53.3801,53.4472,13100.0
2012-11-13 10:50:00,71.71,71.87,71.65,71.87,26000.0,53.4472,53.5664,53.4024,53.5664,26000.0
2012-11-13 11:00:00,71.87,71.89,71.73,71.75,51100.0,53.5664,53.5813,53.4621,53.477,51100.0
2012-11-13 11:10:00,71.75,71.76,71.66,71.67,9600.0,53.477,53.4844,53.4099,53.4173,9600.0
2012-11-13 11:20:00,71.68,71.69,71.61,71.61,5800.0,53.4248,53.4323,53.3726,53.3726,5800.0
2012-11-13 11:30:00,71.64,71.66,71.54,71.6,8500.0,53.395,53.4099,53.3205,53.3652,8500.0
2012-11-13 11:40:00,71.6,71.63,71.56,71.59,8500.0,53.3652,53.3875,53.3354,53.3577,8500.0
2012-11-13 11:50:00,71.6,71.74,71.59,71.74,37200.0,53.3652,53.4695,53.3577,53.4695,37200.0
2012-11-13 12:00:00,71.73,71.75,71.61,71.61,8900.0,53.4621,53.477,53.3726,53.3726,8900.0
2012-11-13 12:10:00,71.6,71.73,71.6,71.72,11600.0,53.3652,53.4621,53.3652,53.4546,11600.0
2012-11-13 12:20:00,71.72,71.75,71.66,71.69,11300.0,53.4546,53.477,53.4099,53.4323,11300.0
2012-11-13 12:30:00,71.7,71.75,71.66,71.72,25000.0,53.4397,53.477,53.4099,53.4546,25000.0
2012-11-13 12:40:00,71.76,71.76,71.67,71.74,15400.0,53.4844,53.4844,53.4173,53.4695,15400.0
2012-11-13 12:50:00,71.73,71.79,71.73,71.75,9800.0,53.4621,53.5068,53.4621,53.477,9800.0
2012-11-13 13:00:00,71.75,71.84,71.73,71.82,15100.0,53.477,53.5441,53.4621,53.5291,15100.0
2012-11-13 13:10:00,71.82,71.93,71.78,71.9,8700.0,53.5291,53.6111,53.4993,53.5888,8700.0
2012-11-13 13:20:00,71.89,71.91,71.79,71.81,7800.0,53.5813,53.5962,53.5068,53.5217,7800.0
2012-11-13 13:30:00,71.8,71.82,71.74,71.75,6700.0,53.5142,53.5291,53.4695,53.477,6700.0
2012-11-13 13:40:00,71.75,71.89,71.75,71.87,8000.0,53.477,53.5813,53.477,53.5664,8000.0
2012-11-13 13:50:00,71.88,71.97,71.88,71.95,10300.0,53.5739,53.6409,53.5739,53.626,10300.0
2012-11-13 14:00:00,71.96,71.98,71.94,71.97,10000.0,53.6335,53.6484,53.6186,53.6409,10000.0
2012-11-13 14:10:00,71.95,71.98,71.93,71.94,10900.0,53.626,53.6484,53.6111,53.6186,10900.0
2012-11-13 14:20:00,71.94,71.99,71.92,71.96,11900.0,53.6186,53.6559,53.6037,53.6335,11900.0
2012-11-13 14:30:00,71.95,71.98,71.87,71.88,9500.0,53.626,53.6484,53.5664,53.5739,9500.0
2012-11-13 14:40:00,71.89,71.96,71.84,71.96,14900.0,53.5813,53.6335,53.5441,53.6335,14900.0
2012-11-13 14:50:00,71.95,72.0,71.9,71.96,9400.0,53.626,53.6633,53.5888,53.6335,9400.0
2012-11-13 15:00:00,71.96,71.97,71.87,71.9,17000.0,53.6335,53.6409,53.5664,53.5888,17000.0
2012-11-13 15:10:00,71.89,71.92,71.81,71.89,20200.0,53.5813,53.6037,53.5217,53.5813,20200.0
2012-11-13 15:20:00,71.9,71.91,71.76,71.84,20200.0,53.5888,53.5962,53.4844,53.5441,20200.0
2012-11-13 15:30:00,71.84,71.92,71.8,71.84,29000.0,53.5441,53.6037,53.5142,53.5441,29000.0
2012-11-13 15:40:00,71.86,71.86,71.7,71.83,61000.0,53.559,53.559,53.4397,53.5366,61000.0
2012-11-13 15:50:00,71.82,71.83,71.7,71.8,88700.0,53.5291,53.5366,53.4397,53.5142,88700.0
2012-11-14 09:30:00,71.83,72.0,71.51,71.81,25900.0,53.5366,53.6633,53.2981,53.5217,25900.0
2012-11-14 09:40:00,71.82,71.99,71.71,71.81,18600.0,53.5291,53.6559,53.4472,53.5217,18600.0
2012-11-14 09:50:00,71.83,71.93,71.73,71.88,17900.0,53.5366,53.6111,53.4621,53.5739,17900.0
2012-11-14 10:00:00,71.89,71.94,71.79,71.94,16300.0,53.5813,53.6186,53.5068,53.6186,16300.0
2012-11-14 10:10:00,71.94,71.98,71.75,71.83,14700.0,53.6186,53.6484,53.477,53.5366,14700.0
2012-11-14 10:20:00,71.81,71.81,71.65,71.69,14400.0,53.5217,53.5217,53.4024,53.4323,14400.0
2012-11-14 10:30:00,71.67,71.72,71.56,71.63,23500.0,53.4173,53.4546,53.3354,53.3875,23500.0
2012-11-14 10:40:00,71.63,71.8,71.63,71.78,19500.0,53.3875,53.5142,53.3875,53.4993,19500.0
2012-11-14 10:50:00,71.78,71.78,71.59,71.7,20400.0,53.4993,53.4993,53.3577,53.4397,20400.0
2012-11-14 11:00:00,71.69,71.72,71.52,71.72,33600.0,53.4323,53.4546,53.3055,53.4546,33600.0
2012-11-14 11:10:00,71.69,71.83,71.66,71.81,23700.0,53.4323,53.5366,53.4099,53.5217,23700.0
2012-11-14 11:20:00,71.8,71.82,71.73,71.76,19100.0,53.5142,53.5291,53.4621,53.4844,19100.0
2012-11-14 11:30:00,71.76,71.77,71.57,71.67,21100.0,53.4844,53.4919,53.3428,53.4173,21100.0
2012-11-14 11:40:00,71.67,71.83,71.66,71.8,17100.0,53.4173,53.5366,53.4099,53.5142,17100.0
2012-11-14 11:50:00,71.79,71.94,71.79,71.92,16800.0,53.5068,53.6186,53.5068,53.6037,16800.0
2012-11-14 12:00:00,71.91,71.95,71.85,71.85,34800.0,53.5962,53.626,53.5515,53.5515,34800.0
2012-11-14 12:10:00,71.83,71.85,71.74,71.76,10600.0,53.5366,53.5515,53.4695,53.4844,10600.0
2012-11-14 12:20:00,71.78,71.78,71.71,71.71,17700.0,53.4993,53.4993,53.4472,53.4472,17700.0
2012-11-14 12:30:00,71.71,71.76,71.63,71.63,13800.0,53.4472,53.4844,53.3875,53.3875,13800.0
2012-11-14 12:40:00,71.64,71.78,71.64,71.78,16300.0,53.395,53.4993,53.395,53.4993,16300.0
2012-11-14 12:50:00,71.79,71.82,71.72,71.81,14800.0,53.5068,53.5291,53.4546,53.5217,14800.0
2012-11-14 13:00:00,71.81,71.88,71.78,71.85,13300.0,53.5217,53.5739,53.4993,53.5515,13300.0
2012-11-14 13:10:00,71.85,71.93,71.82,71.93,12300.0,53.5515,53.6111,53.5291,53.6111,12300.0
2012-11-14 13:20:00,71.93,71.95,71.84,71.84,13900.0,53.6111,53.626,53.5441,53.5441,13900.0
2012-11-14 13:30:00,71.84,71.91,71.76,71.81,15000.0,53.5441,53.5962,53.4844,53.5217,15000.0
2012-11-14 13:40:00,71.82,71.87,71.76,71.79,12700.0,53.5291,53.5664,53.4844,53.5068,12700.0
2012-11-14 13:50:00,71.79,71.94,71.79,71.93,24000.0,53.5068,53.6186,53.5068,53.6111,24000.0
2012-11-14 14:00:00,71.94,71.97,71.86,71.87,16700.0,53.6186,53.6409,53.559,53.5664,16700.0
2012-11-14 14:10:00,71.87,71.88,71.65,71.66,30100.0,53.5664,53.5739,53.4024,53.4099,30100.0
2012-11-14 14:20:00,71.66,71.77,71.66,71.74,18300.0,53.4099,53.4919,53.4099,53.4695,18300.0
2012-11-14 14:30:00,71.71,71.77,71.62,71.75,19700.0,53.4472,53.4919,53.3801,53.477,19700.0
2012-11-14 14:40:00,71.76,71.87,71.7,71.87,27000.0,53.4844,53.5664,53.4397,53.5664,27000.0
2012-11-14 14:50:00,71.87,71.93,71.77,71.79,24600.0,53.5664,53.6111,53.4919,53.5068,24600.0
2012-11-14 15:00:00,71.76,71.77,71.63,71.66,49900.0,53.4844,53.4919,53.3875,53.4099,49900.0
2012-11-14 15:10:00,71.68,71.79,71.63,71.66,18400.0,53.4248,53.5068,53.3875,53.4099,18400.0
2012-11-14 15:20:00,71.65,71.77,71.61,71.73,30000.0,53.4024,53.4919,53.3726,53.4621,30000.0
2012-11-14 15:30:00,71.72,71.73,71.61,71.62,61200.0,53.4546,53.4621,53.3726,53.3801,61200.0
2012-11-14 15:40:00,71.61,71.64,71.51,71.57,48400.0,53.3726,53.395,53.2981,53.3428,48400.0
2012-11-14 15:50:00,71.57,71.59,71.4,71.57,79000.0,53.3428,53.3577,53.2161,53.3428,79000.0
2012-11-15 09:30:00,71.45,71.52,71.12,71.32,28600.0,53.2534,53.3055,53.0074,53.1565,28600.0
2012-11-15 09:40:00,71.32,71.47,71.27,71.38,12200.0,53.1565,53.2683,53.1192,53.2012,12200.0
2012-11-15 09:50:00,71.39,71.5,71.2,71.26,10100.0,53.2087,53.2906,53.067,53.1118,10100.0
2012-11-15 10:00:00,71.32,71.32,71.1,71.17,15600.0,53.1565,53.1565,52.9925,53.0447,15600.0
2012-11-15 10:10:00,71.2,71.42,71.2,71.31,32700.0,53.067,53.231,53.067,53.149,32700.0
2012-11-15 10:20:00,71.33,71.38,71.23,71.36,11200.0,53.1639,53.2012,53.0894,53.1863,11200.0
2012-11-15 10:30:00,71.37,71.54,71.36,71.43,12600.0,53.1937,53.3205,53.1863,53.2385,12600.0
2012-11-15 10:40:00,71.43,71.53,71.4,71.48,10600.0,53.2385,53.313,53.2161,53.2757,10600.0
2012-11-15 10:50:00,71.49,71.51,71.44,71.46,24800.0,53.2832,53.2981,53.2459,53.2608,24800.0
2012-11-15 11:00:00,71.47,71.57,71.45,71.53,16300.0,53.2683,53.3428,53.2534,53.313,16300.0
2012-11-15 11:10:00,71.48,71.57,71.44,71.48,31100.0,53.2757,53.3428,53.2459,53.2757,31100.0
2012-11-15 11:20:00,71.45,71.56,71.45,71.53,6900.0,53.2534,53.3354,53.2534,53.313,6900.0
2012-11-15 11:30:00,71.51,71.56,71.51,71.53,5800.0,53.2981,53.3354,53.2981,53.313,5800.0
2012-11-15 11:40:00,71.54,71.55,71.37,71.42,11500.0,53.3205,53.3279,53.1937,53.231,11500.0
2012-11-15 11:50:00,71.44,71.45,71.38,71.45,7300.0,53.2459,53.2534,53.2012,53.2534,7300.0
2012-11-15 12:00:00,71.42,71.49,71.39,71.44,20100.0,53.231,53.2832,53.2087,53.2459,20100.0
2012-11-15 12:10:00,71.44,71.5,71.38,71.48,19700.0,53.2459,53.2906,53.2012,53.2757,19700.0
2012-11-15 12:20:00,71.47,71.59,71.46,71.58,34000.0,53.2683,53.3577,53.2608,53.3503,34000.0
2012-11-15 12:30:00,71.56,71.63,71.49,71.63,11700.0,53.3354,53.3875,53.2832,53.3875,11700.0
2012-11-15 12:40:00,71.63,71.67,71.57,71.63,10800.0,53.3875,53.4173,53.3428,53.3875,10800.0
2012-11-15 12:50:00,71.63,71.64,71.48,71.48,10200.0,53.3875,53.395,53.2757,53.2757,10200.0
2012-11-15 13:00:00,71.51,71.55,71.34,71.39,17900.0,53.2981,53.3279,53.1714,53.2087,17900.0
2012-11-15 13:10:00,71.39,71.44,71.3,71.34,13400.0,53.2087,53.2459,53.1416,53.1714,13400.0
2012-11-15 13:20:00,71.34,71.46,71.32,71.43,21300.0,53.1714,53.2608,53.1565,53.2385,21300.0
2012-11-15 13:30:00,71.42,71.55,71.4,71.54,11200.0,53.231,53.3279,53.2161,53.3205,11200.0
2012-11-15 13:40:00,71.52,71.56,71.46,71.46,12700.0,53.3055,53.3354,53.2608,53.2608,12700.0
2012-11-15 13:50:00,71.49,71.62,71.49,71.53,12300.0,53.2832,53.3801,53.2832,53.313,12300.0
2012-11-15 14:00:00,71.53,71.59,71.5,71.53,15300.0,53.313,53.3577,53.2906,53.313,15300.0
2012-11-15 14:10:00,71.56,71.61,71.48,71.52,11800.0,53.3354,53.3726,53.2757,53.3055,11800.0
2012-11-15 14:20:00,71.48,71.58,71.48,71.56,6500.0,53.2757,53.3503,53.2757,53.3354,6500.0
2012-11-15 14:30:00,71.56,71.59,71.51,71.52,6000.0,53.3354,53.3577,53.2981,53.3055,6000.0
2012-11-15 14:40:00,71.53,71.55,71.48,71.5,13800.0,53.313,53.3279,53.2757,53.2906,13800.0
2012-11-15 14:50:00,71.5,71.55,71.48,71.53,10300.0,53.2906,53.3279,53.2757,53.313,10300.0
2012-11-15 15:00:00,71.51,71.54,71.46,71.5,17600.0,53.2981,53.3205,53.2608,53.2906,17600.0
2012-11-15 15:10:00,71.51,71.55,71.48,71.49,7000.0,53.2981,53.3279,53.2757,53.2832,7000.0
2012-11-15 15:20:00,71.49,71.51,71.34,71.37,19800.0,53.2832,53.2981,53.1714,53.1937,19800.0
2012-11-15 15:30:00,71.37,71.44,71.3,71.44,22700.0,53.1937,53.2459,53.1416,53.2459,22700.0
2012-11-15 15:40:00,71.46,71.63,71.46,71.57,37700.0,53.2608,53.3875,53.2608,53.3428,37700.0
2012-11-15 15:50:00,71.57,71.66,71.51,71.57,52200.0,53.3428,53.4099,53.2981,53.3428,52200.0
2012-11-16 09:30:00,71.62,71.65,71.39,71.39,110700.0,53.3801,53.4024,53.2087,53.2087,110700.0
2012-11-16 09:40:00,71.42,71.56,71.2,71.3,15100.0,53.231,53.3354,53.067,53.1416,15100.0
2012-11-16 09:50:00,71.3,71.51,71.27,71.48,30400.0,53.1416,53.2981,53.1192,53.2757,30400.0
2012-11-16 10:00:00,71.45,71.48,71.21,71.34,28800.0,53.2534,53.2757,53.0745,53.1714,28800.0
2012-11-16 10:10:00,71.34,71.34,71.15,71.23,33600.0,53.1714,53.1714,53.0298,53.0894,33600.0
2012-11-16 10:20:00,71.23,71.28,71.2,71.27,16600.0,53.0894,53.1267,53.067,53.1192,16600.0
2012-11-16 10:30:00,71.28,71.33,71.16,71.17,31700.0,53.1267,53.1639,53.0372,53.0447,31700.0
2012-11-16 10:40:00,71.17,71.24,71.12,71.22,32900.0,53.0447,53.0969,53.0074,53.082,32900.0
2012-11-16 10:50:00,71.2,71.25,71.18,71.18,29100.0,53.067,53.1043,53.0521,53.0521,29100.0
2012-11-16 11:00:00,71.17,71.27,71.17,71.24,19000.0,53.0447,53.1192,53.0447,53.0969,19000.0
2012-11-16 11:10:00,71.22,71.23,71.14,71.18,12700.0,53.082,53.0894,53.0223,53.0521,12700.0
2012-11-16 11:20:00,71.16,71.21,71.09,71.09,14800.0,53.0372,53.0745,52.9851,52.9851,14800.0
2012-11-16 11:30:00,71.11,71.18,71.11,71.15,21900.0,53.0,53.0521,53.0,53.0298,21900.0
2012-11-16 11:40:00,71.15,71.44,71.14,71.34,58400.0,53.0298,53.2459,53.0223,53.1714,58400.0
2012-11-16 11:50:00,71.37,71.44,71.24,71.36,41900.0,53.1937,53.2459,53.0969,53.1863,41900.0
2012-11-16 12:00:00,71.36,71.51,71.36,71.48,32800.0,53.1863,53.2981,53.1863,53.2757,32800.0
2012-11-16 12:10:00,71.47,71.53,71.44,71.53,13200.0,53.2683,53.313,53.2459,53.313,13200.0
2012-11-16 12:20:00,71.51,71.65,71.51,71.63,16400.0,53.2981,53.4024,53.2981,53.3875,16400.0
2012-11-16 12:30:00,71.64,71.75,71.64,71.69,20000.0,53.395,53.477,53.395,53.4323,20000.0
2012-11-16 12:40:00,71.7,71.72,71.65,71.65,22800.0,53.4397,53.4546,53.4024,53.4024,22800.0
2012-11-16 12:50:00,71.64,71.64,71.41,71.41,29900.0,53.395,53.395,53.2236,53.2236,29900.0
2012-11-16 13:00:00,71.43,71.55,71.41,71.55,27900.0,53.2385,53.3279,53.2236,53.3279,27900.0
2012-11-16 13:10:00,71.56,71.56,71.45,71.45,11300.0,53.3354,53.3354,53.2534,53.2534,11300.0
2012-11-16 13:20:00,71.43,71.56,71.43,71.54,8300.0,53.2385,53.3354,53.2385,53.3205,8300.0
2012-11-16 13:30:00,71.56,71.57,71.49,71.55,13000.0,53.3354,53.3428,53.2832,53.3279,13000.0
2012-11-16 13:40:00,71.55,71.58,71.51,71.55,29200.0,53.3279,53.3503,53.2981,53.3279,29200.0
2012-11-16 13:50:00,71.55,71.72,71.55,71.71,11400.0,53.3279,53.4546,53.3279,53.4472,11400.0
2012-11-16 14:00:00,71.69,71.7,71.65,71.67,11400.0,53.4323,53.4397,53.4024,53.4173,11400.0
2012-11-16 14:10:00,71.68,71.69,71.63,71.67,8500.0,53.4248,53.4323,53.3875,53.4173,8500.0
2012-11-16 14:20:00,71.68,71.68,71.56,71.62,7000.0,53.4248,53.4248,53.3354,53.3801,7000.0
2012-11-16 14:30:00,71.65,71.67,71.5,71.56,13200.0,53.4024,53.4173,53.2906,53.3354,13200.0
2012-11-16 14:40:00,71.57,71.69,71.57,71.68,14100.0,53.3428,53.4323,53.3428,53.4248,14100.0
2012-11-16 14:50:00,71.68,71.75,71.6,71.73,32800.0,53.4248,53.477,53.3652,53.4621,32800.0
2012-11-16 15:00:00,71.73,71.75,71.65,71.71,15500.0,53.4621,53.477,53.4024,53.4472,15500.0
2012-11-16 15:10:00,71.7,71.77,71.65,71.77,17000.0,53.4397,53.4919,53.4024,53.4919,17000.0
2012-11-16 15:20:00,71.76,71.8,71.69,71.74,32800.0,53.4844,53.5142,53.4323,53.4695,32800.0
2012-11-16 15:30:00,71.73,71.84,71.72,71.84,22800.0,53.4621,53.5441,53.4546,53.5441,22800.0
2012-11-16 15:40:00,71.83,71.87,71.65,71.66,48200.0,53.5366,53.5664,53.4024,53.4099,48200.0
2012-11-16 15:50:00,71.68,71.82,71.64,71.76,83100.0,53.4248,53.5291,53.395,53.4844,83100.0
2012-11-19 09:30:00,72.0,72.91,71.78,72.86,175800.0,53.6633,54.3415,53.4993,54.3043,175800.0
2012-11-19 09:40:00,72.84,72.99,72.26,72.26,53200.0,54.2894,54.4012,53.8571,53.8571,53200.0
2012-11-19 09:50:00,72.29,72.6,72.26,72.6,25100.0,53.8794,54.1105,53.8571,54.1105,25100.0
2012-11-19 10:00:00,72.61,72.85,72.61,72.81,20700.0,54.118,54.2968,54.118,54.267,20700.0
2012-11-19 10:10:00,72.81,72.93,72.73,72.93,23600.0,54.267,54.3565,54.2074,54.3565,23600.0
2012-11-19 10:20:00,72.9,72.93,72.73,72.84,18300.0,54.3341,54.3565,54.2074,54.2894,18300.0
2012-11-19 10:30:00,72.84,72.88,72.78,72.79,37500.0,54.2894,54.3192,54.2447,54.2521,37500.0
2012-11-19 10:40:00,72.74,72.8,72.72,72.77,11500.0,54.2148,54.2596,54.1999,54.2372,11500.0
2012-11-19 10:50:00,72.76,72.81,72.74,72.79,21000.0,54.2297,54.267,54.2148,54.2521,21000.0
2012-11-19 11:00:00,72.8,72.8,72.66,72.66,8600.0,54.2596,54.2596,54.1552,54.1552,8600.0
2012-11-19 11:10:00,72.66,72.79,72.66,72.75,13800.0,54.1552,54.2521,54.1552,54.2223,13800.0
2012-11-19 11:20:00,72.75,72.78,72.71,72.73,20200.0,54.2223,54.2447,54.1925,54.2074,20200.0
2012-11-19 11:30:00,72.74,72.74,72.65,72.69,11700.0,54.2148,54.2148,54.1478,54.1776,11700.0
2012-11-19 11:40:00,72.69,72.78,72.69,72.75,20400.0,54.1776,54.2447,54.1776,54.2223,20400.0
2012-11-19 11:50:00,72.77,72.88,72.76,72.88,8100.0,54.2372,54.3192,54.2297,54.3192,8100.0
2012-11-19 12:00:00,72.88,72.95,72.87,72.92,17600.0,54.3192,54.3714,54.3117,54.349,17600.0
2012-11-19 12:10:00,72.92,72.92,72.87,72.89,10000.0,54.349,54.349,54.3117,54.3266,10000.0
2012-11-19 12:20:00,72.88,72.92,72.79,72.8,10800.0,54.3192,54.349,54.2521,54.2596,10800.0
2012-11-19 12:30:00,72.8,72.82,72.62,72.62,24900.0,54.2596,54.2745,54.1254,54.1254,24900.0
2012-11-19 12:40:00,72.63,72.63,72.51,72.51,16500.0,54.1329,54.1329,54.0434,54.0434,16500.0
2012-11-19 12:50:00,72.51,72.52,72.42,72.44,10600.0,54.0434,54.0509,53.9763,53.9912,10600.0
2012-11-19 13:00:00,72.45,72.56,72.45,72.51,15000.0,53.9987,54.0807,53.9987,54.0434,15000.0
2012-11-19 13:10:00,72.53,72.53,72.28,72.28,28700.0,54.0583,54.0583,53.872,53.872,28700.0
2012-11-19 13:20:00,72.29,72.31,72.23,72.29,20700.0,53.8794,53.8944,53.8347,53.8794,20700.0
2012-11-19 13:30:00,72.31,72.31,72.26,72.26,14200.0,53.8944,53.8944,53.8571,53.8571,14200.0
2012-11-19 13:40:00,72.24,72.24,72.17,72.18,18200.0,53.8422,53.8422,53.79,53.7975,18200.0
2012-11-19 13:50:00,72.18,72.2,72.17,72.19,15500.0,53.7975,53.8124,53.79,53.8049,15500.0
2012-11-19 14:00:00,72.2,72.25,72.18,72.21,39800.0,53.8124,53.8496,53.7975,53.8198,39800.0
2012-11-19 14:10:00,72.21,72.28,72.21,72.28,13900.0,53.8198,53.872,53.8198,53.872,13900.0
2012-11-19 14:20:00,72.28,72.34,72.27,72.3,16200.0,53.872,53.9167,53.8645,53.8869,16200.0
2012-11-19 14:30:00,72.3,72.39,72.3,72.37,12000.0,53.8869,53.954,53.8869,53.9391,12000.0
2012-11-19 14:40:00,72.39,72.51,72.39,72.51,17800.0,53.954,54.0434,53.954,54.0434,17800.0
2012-11-19 14:50:00,72.51,72.52,72.42,72.43,20800.0,54.0434,54.0509,53.9763,53.9838,20800.0
2012-11-19 15:00:00,72.43,72.43,72.33,72.34,24700.0,53.9838,53.9838,53.9093,53.9167,24700.0
2012-11-19 15:10:00,72.35,72.43,72.34,72.39,16300.0,53.9242,53.9838,53.9167,53.954,16300.0
2012-11-19 15:20:00,72.38,72.41,72.36,72.37,21600.0,53.9465,53.9689,53.9316,53.9391,21600.0
2012-11-19 15:30:00,72.38,72.48,72.38,72.41,28000.0,53.9465,54.0211,53.9465,53.9689,28000.0
2012-11-19 15:40:00,72.4,72.42,72.3,72.33,43600.0,53.9614,53.9763,53.8869,53.9093,43600.0
2012-11-19 15:50:00,72.33,72.6,72.33,72.59,72100.0,53.9093,54.1105,53.9093,54.103,72100.0
2012-11-20 09:30:00,72.34,72.49,72.11,72.2,37200.0,54.2297,54.3421,54.0572,54.1247,37200.0
2012-11-20 09:40:00,72.18,72.5,72.12,72.31,18000.0,54.1097,54.3496,54.0647,54.2072,18000.0
2012-11-20 09:50:00,72.31,72.46,72.27,72.44,19400.0,54.2072,54.3196,54.1772,54.3046,19400.0
2012-11-20 10:00:00,72.42,72.43,72.24,72.26,15100.0,54.2896,54.2971,54.1547,54.1697,15100.0
2012-11-20 10:10:00,72.3,72.43,72.3,72.41,7800.0,54.1997,54.2971,54.1997,54.2821,7800.0
2012-11-20 10:20:00,72.42,72.42,72.24,72.26,6900.0,54.2896,54.2896,54.1547,54.1697,6900.0
2012-11-20 10:30:00,72.25,72.34,72.24,72.3,8100.0,54.1622,54.2297,54.1547,54.1997,8100.0
2012-11-20 10:40:00,72.27,72.34,72.25,72.32,9500.0,54.1772,54.2297,54.1622,54.2147,9500.0
2012-11-20 10:50:00,72.33,72.44,72.25,72.44,23100.0,54.2222,54.3046,54.1622,54.3046,23100.0
2012-11-20 11:00:00,72.43,72.43,72.31,72.34,16100.0,54.2971,54.2971,54.2072,54.2297,16100.0
2012-11-20 11:10:00,72.34,72.45,72.34,72.42,14900.0,54.2297,54.3121,54.2297,54.2896,14900.0
2012-11-20 11:20:00,72.4,72.51,72.4,72.46,7500.0,54.2746,54.3571,54.2746,54.3196,7500.0
2012-11-20 11:30:00,72.47,72.52,72.47,72.51,16100.0,54.3271,54.3646,54.3271,54.3571,16100.0
2012-11-20 11:40:00,72.5,72.57,72.47,72.55,10900.0,54.3496,54.4021,54.3271,54.3871,10900.0
2012-11-20 11:50:00,72.55,72.65,72.51,72.64,16300.0,54.3871,54.4621,54.3571,54.4546,16300.0
2012-11-20 12:00:00,72.65,72.72,72.63,72.69,14000.0,54.4621,54.5145,54.4471,54.492,14000.0
2012-11-20 12:10:00,72.68,72.71,72.61,72.61,18300.0,54.4845,54.507,54.4321,54.4321,18300.0
2012-11-20 12:20:00,72.62,72.64,72.38,72.43,41000.0,54.4396,54.4546,54.2596,54.2971,41000.0
2012-11-20 12:30:00,72.44,72.46,72.38,72.38,12800.0,54.3046,54.3196,54.2596,54.2596,12800.0
2012-11-20 12:40:00,72.37,72.39,72.28,72.33,14200.0,54.2522,54.2671,54.1847,54.2222,14200.0
2012-11-20 12:50:00,72.37,72.39,72.31,72.35,6200.0,54.2522,54.2671,54.2072,54.2372,6200.0
2012-11-20 13:00:00,72.36,72.39,72.2,72.22,9200.0,54.2447,54.2671,54.1247,54.1397,9200.0
2012-11-20 13:10:00,72.2,72.2,71.98,72.07,44100.0,54.1247,54.1247,53.9598,54.0273,44100.0
2012-11-20 13:20:00,72.06,72.12,71.89,71.91,10600.0,54.0198,54.0647,53.8923,53.9073,10600.0
2012-11-20 13:30:00,71.96,72.1,71.96,72.09,9100.0,53.9448,54.0497,53.9448,54.0423,9100.0
2012-11-20 13:40:00,72.07,72.21,72.05,72.19,16800.0,54.0273,54.1322,54.0123,54.1172,16800.0
2012-11-20 13:50:00,72.18,72.23,72.13,72.17,13100.0,54.1097,54.1472,54.0722,54.1022,13100.0
2012-11-20 14:00:00,72.18,72.18,72.09,72.14,11200.0,54.1097,54.1097,54.0423,54.0797,11200.0
2012-11-20 14:10:00,72.16,72.2,72.08,72.09,21200.0,54.0947,54.1247,54.0348,54.0423,21200.0
2012-11-20 14:20:00,72.1,72.18,72.1,72.16,17300.0,54.0497,54.1097,54.0497,54.0947,17300.0
2012-11-20 14:30:00,72.15,72.15,72.08,72.13,14600.0,54.0872,54.0872,54.0348,54.0722,14600.0
2012-11-20 14:40:00,72.13,72.15,72.03,72.09,21500.0,54.0722,54.0872,53.9973,54.0423,21500.0
2012-11-20 14:50:00,72.08,72.16,72.08,72.12,22900.0,54.0348,54.0947,54.0348,54.0647,22900.0
2012-11-20 15:00:00,72.14,72.2,72.14,72.2,49100.0,54.0797,54.1247,54.0797,54.1247,49100.0
2012-11-20 15:10:00,72.2,72.21,72.15,72.2,36100.0,54.1247,54.1322,54.0872,54.1247,36100.0
2012-11-20 15:20:00,72.22,72.28,72.16,72.28,35500.0,54.1397,54.1847,54.0947,54.1847,35500.0
2012-11-20 15:30:00,72.27,72.34,72.24,72.27,23700.0,54.1772,54.2297,54.1547,54.1772,23700.0
2012-11-20 15:40:00,72.27,72.37,72.26,72.28,34800.0,54.1772,54.2522,54.1697,54.1847,34800.0
2012-11-20 15:50:00,72.29,72.38,72.24,72.37,46800.0,54.1922,54.2596,54.1547,54.2522,46800.0
2012-11-21 09:30:00,72.38,72.43,72.15,72.15,16600.0,54.2596,54.2971,54.0872,54.0872,16600.0
2012-11-21 09:40:00,72.12,72.29,72.05,72.05,22300.0,54.0647,54.1922,54.0123,54.0123,22300.0
2012-11-21 09:50:00,72.05,72.15,71.97,72.02,15400.0,54.0123,54.0872,53.9523,53.9898,15400.0
2012-11-21 10:00:00,72.06,72.18,72.03,72.14,7800.0,54.0198,54.1097,53.9973,54.0797,7800.0
2012-11-21 10:10:00,72.18,72.24,72.12,72.17,9100.0,54.1097,54.1547,54.0647,54.1022,9100.0
2012-11-21 10:20:00,72.17,72.29,72.12,72.24,17200.0,54.1022,54.1922,54.0647,54.1547,17200.0
2012-11-21 10:30:00,72.24,72.25,71.98,71.98,17500.0,54.1547,54.1622,53.9598,53.9598,17500.0
2012-11-21 10:40:00,71.99,72.05,71.85,71.85,8700.0,53.9673,54.0123,53.8623,53.8623,8700.0
2012-11-21 10:50:00,71.87,71.95,71.85,71.9,7000.0,53.8773,53.9373,53.8623,53.8998,7000.0
2012-11-21 11:00:00,71.95,71.96,71.9,71.94,5700.0,53.9373,53.9448,53.8998,53.9298,5700.0
2012-11-21 11:10:00,71.94,71.98,71.92,71.92,6100.0,53.9298,53.9598,53.9148,53.9148,6100.0
2012-11-21 11:20:00,71.92,71.92,71.84,71.85,8000.0,53.9148,53.9148,53.8548,53.8623,8000.0
2012-11-21 11:30:00,71.86,71.93,71.86,71.88,5300.0,53.8698,53.9223,53.8698,53.8848,5300.0
2012-11-21 11:40:00,71.91,71.94,71.89,71.92,8100.0,53.9073,53.9298,53.8923,53.9148,8100.0
2012-11-21 11:50:00,71.94,72.0,71.92,72.0,6100.0,53.9298,53.9748,53.9148,53.9748,6100.0
2012-11-21 12:00:00,72.0,72.05,71.98,71.98,7900.0,53.9748,54.0123,53.9598,53.9598,7900.0
2012-11-21 12:10:00,71.99,71.99,71.95,71.95,6400.0,53.9673,53.9673,53.9373,53.9373,6400.0
2012-11-21 12:20:00,71.94,72.07,71.94,72.07,7400.0,53.9298,54.0273,53.9298,54.0273,7400.0
2012-11-21 12:30:00,72.07,72.11,72.05,72.09,5400.0,54.0273,54.0572,54.0123,54.0423,5400.0
2012-11-21 12:40:00,72.1,72.12,72.05,72.07,4200.0,54.0497,54.0647,54.0123,54.0273,4200.0
2012-11-21 12:50:00,72.07,72.11,72.06,72.08,3700.0,54.0273,54.0572,54.0198,54.0348,3700.0
2012-11-21 13:00:00,72.08,72.1,72.03,72.03,4100.0,54.0348,54.0497,53.9973,53.9973,4100.0
2012-11-21 13:10:00,72.04,72.07,72.02,72.07,4200.0,54.0048,54.0273,53.9898,54.0273,4200.0
2012-11-21 13:20:00,72.06,72.08,72.03,72.08,8100.0,54.0198,54.0348,53.9973,54.0348,8100.0
2012-11-21 13:30:00,72.09,72.16,72.09,72.1,8200.0,54.0423,54.0947,54.0423,54.0497,8200.0
2012-11-21 13:40:00,72.1,72.15,72.08,72.1,5600.0,54.0497,54.0872,54.0348,54.0497,5600.0
2012-11-21 13:50:00,72.11,72.14,72.01,72.06,17300.0,54.0572,54.0797,53.9823,54.0198,17300.0
2012-11-21 14:00:00,72.07,72.18,72.07,72.17,6800.0,54.0273,54.1097,54.0273,54.1022,6800.0
2012-11-21 14:10:00,72.17,72.19,72.07,72.07,5700.0,54.1022,54.1172,54.0273,54.0273,5700.0
2012-11-21 14:20:00,72.08,72.1,71.99,72.03,8500.0,54.0348,54.0497,53.9673,53.9973,8500.0
2012-11-21 14:30:00,72.03,72.06,71.98,72.02,13900.0,53.9973,54.0198,53.9598,53.9898,13900.0
2012-11-21 14:40:00,72.03,72.11,72.02,72.06,10500.0,53.9973,54.0572,53.9898,54.0198,10500.0
2012-11-21 14:50:00,72.07,72.08,72.04,72.06,4700.0,54.0273,54.0348,54.0048,54.0198,4700.0
2012-11-21 15:00:00,72.06,72.15,72.06,72.07,20500.0,54.0198,54.0872,54.0198,54.0273,20500.0
2012-11-21 15:10:00,72.07,72.12,72.02,72.12,14000.0,54.0273,54.0647,53.9898,54.0647,14000.0
2012-11-21 15:20:00,72.12,72.13,72.04,72.07,15100.0,54.0647,54.0722,54.0048,54.0273,15100.0
2012-11-21 15:30:00,72.09,72.11,72.03,72.05,20900.0,54.0423,54.0572,53.9973,54.0123,20900.0
2012-11-21 15:40:00,72.04,72.07,71.97,71.99,52800.0,54.0048,54.0273,53.9523,53.9673,52800.0
2012-11-21 15:50:00,71.99,72.0,71.93,71.95,117500.0,53.9673,53.9748,53.9223,53.9373,117500.0
2012-11-23 09:30:00,72.0,72.43,71.95,72.34,66600.0,53.9748,54.2971,53.9373,54.2297,66600.0
2012-11-23 09:40:00,72.34,72.37,72.26,72.33,11400.0,54.2297,54.2522,54.1697,54.2222,11400.0
2012-11-23 09:50:00,72.31,72.41,72.28,72.31,8600.0,54.2072,54.2821,54.1847,54.2072,8600.0
2012-11-23 10:00:00,72.36,72.42,72.33,72.34,4600.0,54.2447,54.2896,54.2222,54.2297,4600.0
2012-11-23 10:10:00,72.34,72.47,72.34,72.41,9200.0,54.2297,54.3271,54.2297,54.2821,9200.0
2012-11-23 10:20:00,72.44,72.61,72.39,72.61,9900.0,54.3046,54.4321,54.2671,54.4321,9900.0
2012-11-23 10:30:00,72.59,72.63,72.55,72.6,6600.0,54.4171,54.4471,54.3871,54.4246,6600.0
2012-11-23 10:40:00,72.61,72.62,72.48,72.48,7700.0,54.4321,54.4396,54.3346,54.3346,7700.0
2012-11-23 10:50:00,72.49,72.53,72.43,72.43,9600.0,54.3421,54.3721,54.2971,54.2971,9600.0
2012-11-23 11:00:00,72.41,72.45,72.36,72.42,8300.0,54.2821,54.3121,54.2447,54.2896,8300.0
2012-11-23 11:10:00,72.43,72.44,72.36,72.37,17600.0,54.2971,54.3046,54.2447,54.2522,17600.0
2012-11-23 11:20:00,72.38,72.44,72.38,72.41,7900.0,54.2596,54.3046,54.2596,54.2821,7900.0
2012-11-23 11:30:00,72.4,72.45,72.4,72.41,10400.0,54.2746,54.3121,54.2746,54.2821,10400.0
2012-11-23 11:40:00,72.42,72.42,72.14,72.14,17200.0,54.2896,54.2896,54.0797,54.0797,17200.0
2012-11-23 11:50:00,72.14,72.19,72.11,72.17,16400.0,54.0797,54.1172,54.0572,54.1022,16400.0
2012-11-23 12:00:00,72.18,72.2,72.05,72.09,49000.0,54.1097,54.1247,54.0123,54.0423,49000.0
2012-11-23 12:10:00,72.09,72.26,72.09,72.24,23200.0,54.0423,54.1697,54.0423,54.1547,23200.0
2012-11-23 12:20:00,72.25,72.28,72.2,72.21,16800.0,54.1622,54.1847,54.1247,54.1322,16800.0
2012-11-23 12:30:00,72.22,72.3,72.2,72.3,17600.0,54.1397,54.1997,54.1247,54.1997,17600.0
2012-11-23 12:40:00,72.3,72.3,72.21,72.26,53000.0,54.1997,54.1997,54.1322,54.1697,53000.0
2012-11-23 12:50:00,72.26,72.47,72.25,72.4,48100.0,54.1697,54.3271,54.1622,54.2746,48100.0
2012-11-26 09:30:00,72.27,72.44,72.26,72.44,41600.0,54.1772,54.3046,54.1697,54.3046,41600.0
2012-11-26 09:40:00,72.44,72.47,72.27,72.27,27300.0,54.3046,54.3271,54.1772,54.1772,27300.0
2012-11-26 09:50:00,72.33,72.33,72.16,72.23,12800.0,54.2222,54.2222,54.0947,54.1472,12800.0
2012-11-26 10:00:00,72.23,72.34,72.19,72.34,6400.0,54.1472,54.2297,54.1172,54.2297,6400.0
2012-11-26 10:10:00,72.35,72.55,72.33,72.52,24700.0,54.2372,54.3871,54.2222,54.3646,24700.0
2012-11-26 10:20:00,72.51,72.67,72.51,72.64,19600.0,54.3571,54.477,54.3571,54.4546,19600.0
2012-11-26 10:30:00,72.61,72.67,72.6,72.63,10800.0,54.4321,54.477,54.4246,54.4471,10800.0
2012-11-26 10:40:00,72.64,72.72,72.61,72.68,20000.0,54.4546,54.5145,54.4321,54.4845,20000.0
2012-11-26 10:50:00,72.69,72.74,72.67,72.72,14000.0,54.492,54.5295,54.477,54.5145,14000.0
2012-11-26 11:00:00,72.72,72.74,72.6,72.61,11000.0,54.5145,54.5295,54.4246,54.4321,11000.0
2012-11-26 11:10:00,72.61,72.65,72.58,72.65,8400.0,54.4321,54.4621,54.4096,54.4621,8400.0
2012-11-26 11:20:00,72.65,72.66,72.59,72.64,6700.0,54.4621,54.4696,54.4171,54.4546,6700.0
2012-11-26 11:30:00,72.65,72.66,72.62,72.66,12800.0,54.4621,54.4696,54.4396,54.4696,12800.0
2012-11-26 11:40:00,72.69,72.71,72.63,72.66,6200.0,54.492,54.507,54.4471,54.4696,6200.0
2012-11-26 11:50:00,72.66,72.67,72.59,72.62,10600.0,54.4696,54.477,54.4171,54.4396,10600.0
2012-11-26 12:00:00,72.65,72.65,72.5,72.51,11200.0,54.4621,54.4621,54.3496,54.3571,11200.0
2012-11-26 12:10:00,72.51,72.52,72.43,72.52,14700.0,54.3571,54.3646,54.2971,54.3646,14700.0
2012-11-26 12:20:00,72.52,72.52,72.42,72.43,9200.0,54.3646,54.3646,54.2896,54.2971,9200.0
2012-11-26 12:30:00,72.44,72.5,72.4,72.5,12400.0,54.3046,54.3496,54.2746,54.3496,12400.0
2012-11-26 12:40:00,72.5,72.58,72.48,72.58,8000.0,54.3496,54.4096,54.3346,54.4096,8000.0
2012-11-26 12:50:00,72.58,72.6,72.56,72.58,6600.0,54.4096,54.4246,54.3946,54.4096,6600.0
2012-11-26 13:00:00,72.59,72.64,72.58,72.64,10600.0,54.4171,54.4546,54.4096,54.4546,10600.0
2012-11-26 13:10:00,72.62,72.63,72.58,72.63,9500.0,54.4396,54.4471,54.4096,54.4471,9500.0
2012-11-26 13:20:00,72.63,72.68,72.55,72.56,11500.0,54.4471,54.4845,54.3871,54.3946,11500.0
2012-11-26 13:30:00,72.55,72.61,72.55,72.59,6000.0,54.3871,54.4321,54.3871,54.4171,6000.0
2012-11-26 13:40:00,72.59,72.62,72.52,72.56,11600.0,54.4171,54.4396,54.3646,54.3946,11600.0
2012-11-26 13:50:00,72.56,72.58,72.5,72.55,6300.0,54.3946,54.4096,54.3496,54.3871,6300.0
2012-11-26 14:00:00,72.54,72.58,72.52,72.56,5700.0,54.3796,54.4096,54.3646,54.3946,5700.0
2012-11-26 14:10:00,72.57,72.59,72.54,72.58,8000.0,54.4021,54.4171,54.3796,54.4096,8000.0
2012-11-26 14:20:00,72.59,72.59,72.48,72.49,12500.0,54.4171,54.4171,54.3346,54.3421,12500.0
2012-11-26 14:30:00,72.49,72.59,72.49,72.59,9100.0,54.3421,54.4171,54.3421,54.4171,9100.0
2012-11-26 14:40:00,72.6,72.63,72.53,72.58,8800.0,54.4246,54.4471,54.3721,54.4096,8800.0
2012-11-26 14:50:00,72.58,72.64,72.55,72.56,9400.0,54.4096,54.4546,54.3871,54.3946,9400.0
2012-11-26 15:00:00,72.57,72.6,72.48,72.48,11500.0,54.4021,54.4246,54.3346,54.3346,11500.0
2012-11-26 15:10:00,72.48,72.54,72.45,72.51,13400.0,54.3346,54.3796,54.3121,54.3571,13400.0
2012-11-26 15:20:00,72.52,72.61,72.52,72.59,10200.0,54.3646,54.4321,54.3646,54.4171,10200.0
2012-11-26 15:30:00,72.58,72.6,72.5,72.54,17300.0,54.4096,54.4246,54.3496,54.3796,17300.0
2012-11-26 15:40:00,72.54,72.72,72.54,72.62,55600.0,54.3796,54.5145,54.3796,54.4396,55600.0
2012-11-26 15:50:00,72.62,72.7,72.6,72.69,76000.0,54.4396,54.4995,54.4246,54.492,76000.0
2012-11-27 09:30:00,72.61,72.89,72.51,72.68,23400.0,54.4321,54.642,54.3571,54.4845,23400.0
2012-11-27 09:40:00,72.67,72.7,72.59,72.62,15100.0,54.477,54.4995,54.4171,54.4396,15100.0
2012-11-27 09:50:00,72.6,72.63,72.52,72.56,10300.0,54.4246,54.4471,54.3646,54.3946,10300.0
2012-11-27 10:00:00,72.63,72.66,72.51,72.55,11000.0,54.4471,54.4696,54.3571,54.3871,11000.0
2012-11-27 10:10:00,72.55,72.56,72.46,72.48,45600.0,54.3871,54.3946,54.3196,54.3346,45600.0
2012-11-27 10:20:00,72.5,72.62,72.5,72.58,16100.0,54.3496,54.4396,54.3496,54.4096,16100.0
2012-11-27 10:30:00,72.59,72.62,72.49,72.53,25200.0,54.4171,54.4396,54.3421,54.3721,25200.0
2012-11-27 10:40:00,72.51,72.61,72.51,72.59,15500.0,54.3571,54.4321,54.3571,54.4171,15500.0
2012-11-27 10:50:00,72.59,72.63,72.57,72.6,10700.0,54.4171,54.4471,54.4021,54.4246,10700.0
2012-11-27 11:00:00,72.6,72.61,72.55,72.55,16400.0,54.4246,54.4321,54.3871,54.3871,16400.0
2012-11-27 11:10:00,72.54,72.58,72.48,72.57,17900.0,54.3796,54.4096,54.3346,54.4021,17900.0
2012-11-27 11:20:00,72.57,72.58,72.5,72.52,23600.0,54.4021,54.4096,54.3496,54.3646,23600.0
2012-11-27 11:30:00,72.51,72.55,72.42,72.54,52100.0,54.3571,54.3871,54.2896,54.3796,52100.0
2012-11-27 11:40:00,72.55,72.58,72.52,72.55,39700.0,54.3871,54.4096,54.3646,54.3871,39700.0
2012-11-27 11:50:00,72.55,72.61,72.55,72.58,16400.0,54.3871,54.4321,54.3871,54.4096,16400.0
2012-11-27 12:00:00,72.58,72.64,72.53,72.58,24400.0,54.4096,54.4546,54.3721,54.4096,24400.0
2012-11-27 12:10:00,72.59,72.65,72.59,72.65,8200.0,54.4171,54.4621,54.4171,54.4621,8200.0
2012-11-27 12:20:00,72.65,72.72,72.64,72.72,15200.0,54.4621,54.5145,54.4546,54.5145,15200.0
2012-11-27 12:30:00,72.71,72.71,72.59,72.62,16800.0,54.507,54.507,54.4171,54.4396,16800.0
2012-11-27 12:40:00,72.62,72.62,72.57,72.59,4400.0,54.4396,54.4396,54.4021,54.4171,4400.0
2012-11-27 12:50:00,72.6,72.62,72.52,72.6,9800.0,54.4246,54.4396,54.3646,54.4246,9800.0
2012-11-27 13:00:00,72.61,72.61,72.49,72.53,7000.0,54.4321,54.4321,54.3421,54.3721,7000.0
2012-11-27 13:10:00,72.52,72.59,72.52,72.58,8600.0,54.3646,54.4171,54.3646,54.4096,8600.0
2012-11-27 13:20:00,72.57,72.58,72.46,72.49,10700.0,54.4021,54.4096,54.3196,54.3421,10700.0
2012-11-27 13:30:00,72.48,72.5,72.45,72.47,9400.0,54.3346,54.3496,54.3121,54.3271,9400.0
2012-11-27 13:40:00,72.45,72.49,72.43,72.45,12500.0,54.3121,54.3421,54.2971,54.3121,12500.0
2012-11-27 13:50:00,72.43,72.48,72.42,72.44,8400.0,54.2971,54.3346,54.2896,54.3046,8400.0
2012-11-27 14:00:00,72.45,72.48,72.43,72.44,13400.0,54.3121,54.3346,54.2971,54.3046,13400.0
2012-11-27 14:10:00,72.44,72.53,72.44,72.53,14300.0,54.3046,54.3721,54.3046,54.3721,14300.0
2012-11-27 14:20:00,72.53,72.55,72.2,72.24,40800.0,54.3721,54.3871,54.1247,54.1547,40800.0
2012-11-27 14:30:00,72.25,72.32,72.24,72.3,30600.0,54.1622,54.2147,54.1547,54.1997,30600.0
2012-11-27 14:40:00,72.3,72.31,72.2,72.22,13900.0,54.1997,54.2072,54.1247,54.1397,13900.0
2012-11-27 14:50:00,72.26,72.3,72.22,72.29,12600.0,54.1697,54.1997,54.1397,54.1922,12600.0
2012-11-27 15:00:00,72.29,72.34,72.24,72.33,40300.0,54.1922,54.2297,54.1547,54.2222,40300.0
2012-11-27 15:10:00,72.34,72.34,72.22,72.25,21800.0,54.2297,54.2297,54.1397,54.1622,21800.0
2012-11-27 15:20:00,72.25,72.33,72.23,72.29,22900.0,54.1622,54.2222,54.1472,54.1922,22900.0
2012-11-27 15:30:00,72.28,72.31,72.13,72.18,33500.0,54.1847,54.2072,54.0722,54.1097,33500.0
2012-11-27 15:40:00,72.18,72.29,72.12,72.26,52000.0,54.1097,54.1922,54.0647,54.1697,52000.0
2012-11-27 15:50:00,72.27,72.27,72.2,72.26,75000.0,54.1772,54.1772,54.1247,54.1697,75000.0
2012-11-28 09:30:00,72.17,72.35,71.95,72.28,30200.0,54.1022,54.2372,53.9373,54.1847,30200.0
2012-11-28 09:40:00,72.28,72.3,72.17,72.17,5800.0,54.1847,54.1997,54.1022,54.1022,5800.0
2012-11-28 09:50:00,72.16,72.16,72.02,72.02,4400.0,54.0947,54.0947,53.9898,53.9898,4400.0
2012-11-28 10:00:00,72.01,72.04,71.91,71.96,8300.0,53.9823,54.0048,53.9073,53.9448,8300.0
2012-11-28 10:10:00,71.96,72.08,71.93,72.04,16800.0,53.9448,54.0348,53.9223,54.0048,16800.0
2012-11-28 10:20:00,72.03,72.15,72.02,72.07,20100.0,53.9973,54.0872,53.9898,54.0273,20100.0
2012-11-28 10:30:00,72.07,72.2,72.05,72.18,16200.0,54.0273,54.1247,54.0123,54.1097,16200.0
2012-11-28 10:40:00,72.17,72.24,72.16,72.18,16500.0,54.1022,54.1547,54.0947,54.1097,16500.0
2012-11-28 10:50:00,72.21,72.21,72.08,72.13,7000.0,54.1322,54.1322,54.0348,54.0722,7000.0
2012-11-28 11:00:00,72.13,72.2,72.11,72.14,15400.0,54.0722,54.1247,54.0572,54.0797,15400.0
2012-11-28 11:10:00,72.15,72.25,72.12,72.25,35600.0,54.0872,54.1622,54.0647,54.1622,35600.0
2012-11-28 11:20:00,72.25,72.3,72.18,72.3,36400.0,54.1622,54.1997,54.1097,54.1997,36400.0
2012-11-28 11:30:00,72.3,72.36,72.23,72.36,11700.0,54.1997,54.2447,54.1472,54.2447,11700.0
2012-11-28 11:40:00,72.34,72.38,72.32,72.37,11100.0,54.2297,54.2596,54.2147,54.2522,11100.0
2012-11-28 11:50:00,72.37,72.4,72.33,72.4,8700.0,54.2522,54.2746,54.2222,54.2746,8700.0
2012-11-28 12:00:00,72.39,72.4,72.28,72.36,16300.0,54.2671,54.2746,54.1847,54.2447,16300.0
2012-11-28 12:10:00,72.36,72.44,72.3,72.43,28400.0,54.2447,54.3046,54.1997,54.2971,28400.0
2012-11-28 12:20:00,72.43,72.48,72.41,72.43,22300.0,54.2971,54.3346,54.2821,54.2971,22300.0
2012-11-28 12:30:00,72.45,72.5,72.42,72.46,18700.0,54.3121,54.3496,54.2896,54.3196,18700.0
2012-11-28 12:40:00,72.46,72.49,72.46,72.48,7200.0,54.3196,54.3421,54.3196,54.3346,7200.0
2012-11-28 12:50:00,72.48,72.49,72.44,72.48,10200.0,54.3346,54.3421,54.3046,54.3346,10200.0
2012-11-28 13:00:00,72.47,72.48,72.43,72.44,7700.0,54.3271,54.3346,54.2971,54.3046,7700.0
2012-11-28 13:10:00,72.44,72.49,72.43,72.44,13100.0,54.3046,54.3421,54.2971,54.3046,13100.0
2012-11-28 13:20:00,72.42,72.44,72.31,72.36,9700.0,54.2896,54.3046,54.2072,54.2447,9700.0
2012-11-28 13:30:00,72.36,72.4,72.3,72.35,15200.0,54.2447,54.2746,54.1997,54.2372,15200.0
2012-11-28 13:40:00,72.33,72.37,72.32,72.37,6300.0,54.2222,54.2522,54.2147,54.2522,6300.0
2012-11-28 13:50:00,72.37,72.4,72.28,72.32,9200.0,54.2522,54.2746,54.1847,54.2147,9200.0
2012-11-28 14:00:00,72.32,72.33,72.23,72.23,13000.0,54.2147,54.2222,54.1472,54.1472,13000.0
2012-11-28 14:10:00,72.24,72.26,72.2,72.21,17900.0,54.1547,54.1697,54.1247,54.1322,17900.0
2012-11-28 14:20:00,72.22,72.26,72.16,72.18,9200.0,54.1397,54.1697,54.0947,54.1097,9200.0
2012-11-28 14:30:00,72.18,72.24,72.17,72.22,15200.0,54.1097,54.1547,54.1022,54.1397,15200.0
2012-11-28 14:40:00,72.21,72.26,72.18,72.22,11600.0,54.1322,54.1697,54.1097,54.1397,11600.0
2012-11-28 14:50:00,72.21,72.25,72.17,72.24,9600.0,54.1322,54.1622,54.1022,54.1547,9600.0
2012-11-28 15:00:00,72.22,72.27,72.15,72.26,16500.0,54.1397,54.1772,54.0872,54.1697,16500.0
2012-11-28 15:10:00,72.28,72.33,72.25,72.31,15200.0,54.1847,54.2222,54.1622,54.2072,15200.0
2012-11-28 15:20:00,72.31,72.42,72.3,72.42,19300.0,54.2072,54.2896,54.1997,54.2896,19300.0
2012-11-28 15:30:00,72.41,72.47,72.39,72.42,23100.0,54.2821,54.3271,54.2671,54.2896,23100.0
2012-11-28 15:40:00,72.42,72.46,72.39,72.44,37900.0,54.2896,54.3196,54.2671,54.3046,37900.0
2012-11-28 15:50:00,72.44,72.58,72.43,72.52,176800.0,54.3046,54.4096,54.2971,54.3646,176800.0
2012-11-29 09:30:00,72.43,72.44,72.11,72.37,51500.0,54.2971,54.3046,54.0572,54.2522,51500.0
2012-11-29 09:40:00,72.36,72.49,72.29,72.31,11300.0,54.2447,54.3421,54.1922,54.2072,11300.0
2012-11-29 09:50:00,72.35,72.48,72.31,72.48,6400.0,54.2372,54.3346,54.2072,54.3346,6400.0
2012-11-29 10:00:00,72.48,72.6,72.41,72.43,11800.0,54.3346,54.4246,54.2821,54.2971,11800.0
2012-11-29 10:10:00,72.47,72.6,72.44,72.53,11000.0,54.3271,54.4246,54.3046,54.3721,11000.0
2012-11-29 10:20:00,72.52,72.55,72.31,72.34,31300.0,54.3646,54.3871,54.2072,54.2297,31300.0
2012-11-29 10:30:00,72.35,72.38,72.28,72.32,21800.0,54.2372,54.2596,54.1847,54.2147,21800.0
2012-11-29 10:40:00,72.33,72.39,72.32,72.38,18100.0,54.2222,54.2671,54.2147,54.2596,18100.0
2012-11-29 10:50:00,72.37,72.4,72.27,72.35,13200.0,54.2522,54.2746,54.1772,54.2372,13200.0
2012-11-29 11:00:00,72.33,72.38,72.3,72.3,10700.0,54.2222,54.2596,54.1997,54.1997,10700.0
2012-11-29 11:10:00,72.3,72.43,72.3,72.42,10900.0,54.1997,54.2971,54.1997,54.2896,10900.0
2012-11-29 11:20:00,72.43,72.49,72.39,72.49,12500.0,54.2971,54.3421,54.2671,54.3421,12500.0
2012-11-29 11:30:00,72.49,72.5,72.4,72.46,11600.0,54.3421,54.3496,54.2746,54.3196,11600.0
2012-11-29 11:40:00,72.47,72.48,72.15,72.32,26300.0,54.3271,54.3346,54.0872,54.2147,26300.0
2012-11-29 11:50:00,72.33,72.33,72.22,72.26,12100.0,54.2222,54.2222,54.1397,54.1697,12100.0
2012-11-29 12:00:00,72.29,72.36,72.26,72.32,19100.0,54.1922,54.2447,54.1697,54.2147,19100.0
2012-11-29 12:10:00,72.33,72.55,72.33,72.53,11100.0,54.2222,54.3871,54.2222,54.3721,11100.0
2012-11-29 12:20:00,72.53,72.58,72.46,72.52,13800.0,54.3721,54.4096,54.3196,54.3646,13800.0
2012-11-29 12:30:00,72.52,72.59,72.48,72.5,19200.0,54.3646,54.4171,54.3346,54.3496,19200.0
2012-11-29 12:40:00,72.5,72.51,72.44,72.51,11700.0,54.3496,54.3571,54.3046,54.3571,11700.0
2012-11-29 12:50:00,72.52,72.54,72.5,72.53,5500.0,54.3646,54.3796,54.3496,54.3721,5500.0
2012-11-29 13:00:00,72.55,72.61,72.55,72.58,4300.0,54.3871,54.4321,54.3871,54.4096,4300.0
2012-11-29 13:10:00,72.59,72.67,72.58,72.65,12000.0,54.4171,54.477,54.4096,54.4621,12000.0
2012-11-29 13:20:00,72.65,72.71,72.64,72.7,8500.0,54.4621,54.507,54.4546,54.4995,8500.0
2012-11-29 13:30:00,72.7,72.75,72.67,72.67,21900.0,54.4995,54.537,54.477,54.477,21900.0
2012-11-29 13:40:00,72.66,72.68,72.63,72.64,14000.0,54.4696,54.4845,54.4471,54.4546,14000.0
2012-11-29 13:50:00,72.67,72.76,72.64,72.71,21700.0,54.477,54.5445,54.4546,54.507,21700.0
2012-11-29 14:00:00,72.7,72.71,72.66,72.69,17800.0,54.4995,54.507,54.4696,54.492,17800.0
2012-11-29 14:10:00,72.7,72.78,72.7,72.77,12100.0,54.4995,54.5595,54.4995,54.552,12100.0
2012-11-29 14:20:00,72.77,72.78,72.72,72.73,15200.0,54.552,54.5595,54.5145,54.522,15200.0
2012-11-29 14:30:00,72.72,72.73,72.69,72.72,11500.0,54.5145,54.522,54.492,54.5145,11500.0
2012-11-29 14:40:00,72.71,72.72,72.63,72.68,11000.0,54.507,54.5145,54.4471,54.4845,11000.0
2012-11-29 14:50:00,72.68,72.68,72.64,72.65,8000.0,54.4845,54.4845,54.4546,54.4621,8000.0
2012-11-29 15:00:00,72.66,72.68,72.58,72.63,15200.0,54.4696,54.4845,54.4096,54.4471,15200.0
2012-11-29 15:10:00,72.63,72.64,72.52,72.59,10300.0,54.4471,54.4546,54.3646,54.4171,10300.0
2012-11-29 15:20:00,72.58,72.59,72.44,72.51,15900.0,54.4096,54.4171,54.3046,54.3571,15900.0
2012-11-29 15:30:00,72.51,72.59,72.51,72.59,13800.0,54.3571,54.4171,54.3571,54.4171,13800.0
2012-11-29 15:40:00,72.58,72.65,72.56,72.62,21600.0,54.4096,54.4621,54.3946,54.4396,21600.0
2012-11-29 15:50:00,72.63,72.63,72.54,72.55,54900.0,54.4471,54.4471,54.3796,54.3871,54900.0
2012-11-30 09:30:00,72.55,72.6,72.23,72.57,109400.0,54.3871,54.4246,54.1472,54.4021,109400.0
2012-11-30 09:40:00,72.58,72.86,72.53,72.69,9400.0,54.4096,54.6195,54.3721,54.492,9400.0
2012-11-30 09:50:00,72.66,72.75,72.66,72.67,9200.0,54.4696,54.537,54.4696,54.477,9200.0
2012-11-30 10:00:00,72.62,72.74,72.61,72.68,7500.0,54.4396,54.5295,54.4321,54.4845,7500.0
2012-11-30 10:10:00,72.71,72.71,72.6,72.71,7200.0,54.507,54.507,54.4246,54.507,7200.0
2012-11-30 10:20:00,72.66,72.75,72.65,72.73,7000.0,54.4696,54.537,54.4621,54.522,7000.0
2012-11-30 10:30:00,72.74,72.74,72.65,72.69,10000.0,54.5295,54.5295,54.4621,54.492,10000.0
2012-11-30 10:40:00,72.7,72.81,72.7,72.77,9600.0,54.4995,54.582,54.4995,54.552,9600.0
2012-11-30 10:50:00,72.76,72.91,72.76,72.91,9200.0,54.5445,54.657,54.5445,54.657,9200.0
2012-11-30 11:00:00,72.92,72.95,72.85,72.89,13100.0,54.6645,54.6869,54.612,54.642,13100.0
2012-11-30 11:10:00,72.89,72.92,72.83,72.84,10700.0,54.642,54.6645,54.597,54.6045,10700.0
2012-11-30 11:20:00,72.81,72.88,72.78,72.84,6400.0,54.582,54.6345,54.5595,54.6045,6400.0
2012-11-30 11:30:00,72.83,72.86,72.72,72.77,13800.0,54.597,54.6195,54.5145,54.552,13800.0
2012-11-30 11:40:00,72.78,72.81,72.76,72.79,6500.0,54.5595,54.582,54.5445,54.567,6500.0
2012-11-30 11:50:00,72.78,72.85,72.73,72.83,4500.0,54.5595,54.612,54.522,54.597,4500.0
2012-11-30 12:00:00,72.81,72.85,72.76,72.78,14400.0,54.582,54.612,54.5445,54.5595,14400.0
2012-11-30 12:10:00,72.77,72.83,72.76,72.82,5600.0,54.552,54.597,54.5445,54.5895,5600.0
2012-11-30 12:20:00,72.81,72.86,72.8,72.86,6100.0,54.582,54.6195,54.5745,54.6195,6100.0
2012-11-30 12:30:00,72.87,72.91,72.86,72.89,4800.0,54.627,54.657,54.6195,54.642,4800.0
2012-11-30 12:40:00,72.89,72.95,72.88,72.94,16300.0,54.642,54.6869,54.6345,54.6795,16300.0
2012-11-30 12:50:00,72.94,72.99,72.92,72.98,15600.0,54.6795,54.7169,54.6645,54.7094,15600.0
2012-11-30 13:00:00,72.97,73.0,72.97,72.99,26000.0,54.7019,54.7244,54.7019,54.7169,26000.0
2012-11-30 13:10:00,72.98,73.0,72.96,72.96,7800.0,54.7094,54.7244,54.6944,54.6944,7800.0
2012-11-30 13:20:00,72.97,73.07,72.97,73.06,14600.0,54.7019,54.7769,54.7019,54.7694,14600.0
2012-11-30 13:30:00,73.06,73.06,72.93,72.93,8600.0,54.7694,54.7694,54.672,54.672,8600.0
2012-11-30 13:40:00,72.91,72.95,72.9,72.95,5200.0,54.657,54.6869,54.6495,54.6869,5200.0
2012-11-30 13:50:00,72.95,73.0,72.94,72.96,7600.0,54.6869,54.7244,54.6795,54.6944,7600.0
2012-11-30 14:00:00,72.97,73.01,72.95,72.96,12500.0,54.7019,54.7319,54.6869,54.6944,12500.0
2012-11-30 14:10:00,72.98,72.98,72.86,72.93,14600.0,54.7094,54.7094,54.6195,54.672,14600.0
2012-11-30 14:20:00,72.93,73.02,72.93,72.99,22800.0,54.672,54.7394,54.672,54.7169,22800.0
2012-11-30 14:30:00,73.0,73.07,72.99,73.05,73000.0,54.7244,54.7769,54.7169,54.7619,73000.0
2012-11-30 14:40:00,73.06,73.08,73.02,73.08,39500.0,54.7694,54.7844,54.7394,54.7844,39500.0
2012-11-30 14:50:00,73.08,73.17,73.05,73.15,51000.0,54.7844,54.8519,54.7619,54.8369,51000.0
2012-11-30 15:00:00,73.15,73.16,73.07,73.08,24400.0,54.8369,54.8444,54.7769,54.7844,24400.0
2012-11-30 15:10:00,73.08,73.15,73.08,73.09,35000.0,54.7844,54.8369,54.7844,54.7919,35000.0
2012-11-30 15:20:00,73.09,73.13,73.07,73.1,42600.0,54.7919,54.8219,54.7769,54.7994,42600.0
2012-11-30 15:30:00,73.1,73.11,73.08,73.09,47800.0,54.7994,54.8069,54.7844,54.7919,47800.0
2012-11-30 15:40:00,73.09,73.12,73.04,73.11,125000.0,54.7919,54.8144,54.7544,54.8069,125000.0
2012-11-30 15:50:00,73.1,73.29,73.1,73.21,297700.0,54.7994,54.9418,54.7994,54.8819,297700.0
2012-12-03 09:30:00,73.28,73.39,73.01,73.19,43200.0,54.9343,55.0168,54.7319,54.8669,43200.0
2012-12-03 09:40:00,73.12,73.17,73.05,73.14,30100.0,54.8144,54.8519,54.7619,54.8294,30100.0
2012-12-03 09:50:00,73.1,73.1,72.91,72.97,14800.0,54.7994,54.7994,54.657,54.7019,14800.0
2012-12-03 10:00:00,72.95,72.97,72.79,72.96,27300.0,54.6869,54.7019,54.567,54.6944,27300.0
2012-12-03 10:10:00,72.92,73.05,72.91,73.03,18400.0,54.6645,54.7619,54.657,54.7469,18400.0
2012-12-03 10:20:00,73.03,73.06,72.94,72.95,14800.0,54.7469,54.7694,54.6795,54.6869,14800.0
2012-12-03 10:30:00,72.96,73.0,72.88,72.95,15200.0,54.6944,54.7244,54.6345,54.6869,15200.0
2012-12-03 10:40:00,72.94,72.96,72.85,72.92,8900.0,54.6795,54.6944,54.612,54.6645,8900.0
2012-12-03 10:50:00,72.89,72.9,72.84,72.88,11700.0,54.642,54.6495,54.6045,54.6345,11700.0
2012-12-03 11:00:00,72.87,72.89,72.79,72.8,15600.0,54.627,54.642,54.567,54.5745,15600.0
2012-12-03 11:10:00,72.81,72.9,72.8,72.88,10000.0,54.582,54.6495,54.5745,54.6345,10000.0
2012-12-03 11:20:00,72.89,72.96,72.89,72.95,8100.0,54.642,54.6944,54.642,54.6869,8100.0
2012-12-03 11:30:00,72.93,72.94,72.88,72.88,13300.0,54.672,54.6795,54.6345,54.6345,13300.0
2012-12-03 11:40:00,72.87,72.92,72.86,72.91,8900.0,54.627,54.6645,54.6195,54.657,8900.0
2012-12-03 11:50:00,72.9,72.97,72.89,72.93,11800.0,54.6495,54.7019,54.642,54.672,11800.0
2012-12-03 12:00:00,72.94,72.96,72.9,72.94,6400.0,54.6795,54.6944,54.6495,54.6795,6400.0
2012-12-03 12:10:00,72.93,72.97,72.91,72.93,7900.0,54.672,54.7019,54.657,54.672,7900.0
2012-12-03 12:20:00,72.93,72.96,72.9,72.91,6000.0,54.672,54.6944,54.6495,54.657,6000.0
2012-12-03 12:30:00,72.9,72.94,72.9,72.9,6100.0,54.6495,54.6795,54.6495,54.6495,6100.0
2012-12-03 12:40:00,72.9,72.92,72.84,72.84,7300.0,54.6495,54.6645,54.6045,54.6045,7300.0
2012-12-03 12:50:00,72.86,72.92,72.86,72.91,5400.0,54.6195,54.6645,54.6195,54.657,5400.0
2012-12-03 13:00:00,72.88,72.92,72.84,72.89,11600.0,54.6345,54.6645,54.6045,54.642,11600.0
2012-12-03 13:10:00,72.89,72.95,72.89,72.94,11800.0,54.642,54.6869,54.642,54.6795,11800.0
2012-12-03 13:20:00,72.93,72.97,72.88,72.89,9100.0,54.672,54.7019,54.6345,54.642,9100.0
2012-12-03 13:30:00,72.89,72.9,72.85,72.86,12200.0,54.642,54.6495,54.612,54.6195,12200.0
2012-12-03 13:40:00,72.89,72.91,72.85,72.85,12500.0,54.642,54.657,54.612,54.612,12500.0
2012-12-03 13:50:00,72.85,72.95,72.85,72.93,10700.0,54.612,54.6869,54.612,54.672,10700.0
2012-12-03 14:00:00,72.93,72.97,72.9,72.92,21100.0,54.672,54.7019,54.6495,54.6645,21100.0
2012-12-03 14:10:00,72.92,73.0,72.91,72.98,12700.0,54.6645,54.7244,54.657,54.7094,12700.0
2012-12-03 14:20:00,72.99,73.02,72.97,73.0,21000.0,54.7169,54.7394,54.7019,54.7244,21000.0
2012-12-03 14:30:00,72.99,73.01,72.94,72.95,18200.0,54.7169,54.7319,54.6795,54.6869,18200.0
2012-12-03 14:40:00,72.97,73.01,72.95,72.99,18600.0,54.7019,54.7319,54.6869,54.7169,18600.0
2012-12-03 14:50:00,72.98,73.02,72.92,72.95,28300.0,54.7094,54.7394,54.6645,54.6869,28300.0
2012-12-03 15:00:00,72.97,73.02,72.88,72.91,41500.0,54.7019,54.7394,54.6345,54.657,41500.0
2012-12-03 15:10:00,72.91,72.97,72.83,72.83,21300.0,54.657,54.7019,54.597,54.597,21300.0
2012-12-03 15:20:00,72.82,72.88,72.81,72.86,21500.0,54.5895,54.6345,54.582,54.6195,21500.0
2012-12-03 15:30:00,72.87,72.93,72.82,72.84,36400.0,54.627,54.672,54.5895,54.6045,36400.0
2012-12-03 15:40:00,72.83,72.87,72.77,72.77,45200.0,54.597,54.627,54.552,54.552,45200.0
2012-12-03 15:50:00,72.78,72.88,72.68,72.69,121600.0,54.5595,54.6345,54.4845,54.492,121600.0
2012-12-04 09:30:00,72.8,72.8,72.63,72.67,34600.0,54.5745,54.5745,54.4471,54.477,34600.0
2012-12-04 09:40:00,72.66,72.76,72.5,72.65,30200.0,54.4696,54.5445,54.3496,54.4621,30200.0
2012-12-04 09:50:00,72.6,72.65,72.5,72.52,16400.0,54.4246,54.4621,54.3496,54.3646,16400.0
2012-12-04 10:00:00,72.51,72.59,72.47,72.51,15500.0,54.3571,54.4171,54.3271,54.3571,15500.0
2012-12-04 10:10:00,72.51,72.51,72.35,72.47,24000.0,54.3571,54.3571,54.2372,54.3271,24000.0
2012-12-04 10:20:00,72.45,72.49,72.38,72.38,6600.0,54.3121,54.3421,54.2596,54.2596,6600.0
2012-12-04 10:30:00,72.39,72.44,72.33,72.43,21800.0,54.2671,54.3046,54.2222,54.2971,21800.0
2012-12-04 10:40:00,72.42,72.5,72.42,72.5,6400.0,54.2896,54.3496,54.2896,54.3496,6400.0
2012-12-04 10:50:00,72.51,72.51,72.31,72.33,9000.0,54.3571,54.3571,54.2072,54.2222,9000.0
2012-12-04 11:00:00,72.32,72.33,72.27,72.33,9800.0,54.2147,54.2222,54.1772,54.2222,9800.0
2012-12-04 11:10:00,72.33,72.44,72.32,72.4,11200.0,54.2222,54.3046,54.2147,54.2746,11200.0
2012-12-04 11:20:00,72.4,72.45,72.36,72.36,8800.0,54.2746,54.3121,54.2447,54.2447,8800.0
2012-12-04 11:30:00,72.38,72.45,72.37,72.4,5600.0,54.2596,54.3121,54.2522,54.2746,5600.0
2012-12-04 11:40:00,72.43,72.45,72.38,72.39,9600.0,54.2971,54.3121,54.2596,54.2671,9600.0
2012-12-04 11:50:00,72.38,72.42,72.33,72.35,19100.0,54.2596,54.2896,54.2222,54.2372,19100.0
2012-12-04 12:00:00,72.37,72.37,72.28,72.35,10300.0,54.2522,54.2522,54.1847,54.2372,10300.0
2012-12-04 12:10:00,72.35,72.37,72.29,72.35,8300.0,54.2372,54.2522,54.1922,54.2372,8300.0
2012-12-04 12:20:00,72.35,72.39,72.28,72.35,14500.0,54.2372,54.2671,54.1847,54.2372,14500.0
2012-12-04 12:30:00,72.33,72.4,72.25,72.28,4800.0,54.2222,54.2746,54.1622,54.1847,4800.0
2012-12-04 12:40:00,72.26,72.32,72.23,72.31,6000.0,54.1697,54.2147,54.1472,54.2072,6000.0
2012-12-04 12:50:00,72.3,72.3,72.24,72.28,9200.0,54.1997,54.1997,54.1547,54.1847,9200.0
2012-12-04 13:00:00,72.28,72.32,72.25,72.29,18100.0,54.1847,54.2147,54.1622,54.1922,18100.0
2012-12-04 13:10:00,72.29,72.31,72.26,72.29,15500.0,54.1922,54.2072,54.1697,54.1922,15500.0
2012-12-04 13:20:00,72.28,72.36,72.28,72.32,16800.0,54.1847,54.2447,54.1847,54.2147,16800.0
2012-12-04 13:30:00,72.32,72.32,72.24,72.26,18300.0,54.2147,54.2147,54.1547,54.1697,18300.0
2012-12-04 13:40:00,72.26,72.28,72.2,72.21,29800.0,54.1697,54.1847,54.1247,54.1322,29800.0
2012-12-04 13:50:00,72.22,72.31,72.17,72.27,27700.0,54.1397,54.2072,54.1022,54.1772,27700.0
2012-12-04 14:00:00,72.27,72.4,72.27,72.38,18100.0,54.1772,54.2746,54.1772,54.2596,18100.0
2012-12-04 14:10:00,72.38,72.4,72.31,72.34,16800.0,54.2596,54.2746,54.2072,54.2297,16800.0
2012-12-04 14:20:00,72.34,72.34,72.29,72.33,16500.0,54.2297,54.2297,54.1922,54.2222,16500.0
2012-12-04 14:30:00,72.33,72.4,72.3,72.38,13500.0,54.2222,54.2746,54.1997,54.2596,13500.0
2012-12-04 14:40:00,72.38,72.44,72.38,72.4,19700.0,54.2596,54.3046,54.2596,54.2746,19700.0
2012-12-04 14:50:00,72.4,72.47,72.4,72.45,14700.0,54.2746,54.3271,54.2746,54.3121,14700.0
2012-12-04 15:00:00,72.45,72.57,72.45,72.57,28400.0,54.3121,54.4021,54.3121,54.4021,28400.0
2012-12-04 15:10:00,72.58,72.62,72.48,72.48,28300.0,54.4096,54.4396,54.3346,54.3346,28300.0
2012-12-04 15:20:00,72.49,72.57,72.42,72.57,33800.0,54.3421,54.4021,54.2896,54.4021,33800.0
2012-12-04 15:30:00,72.57,72.58,72.43,72.44,55600.0,54.4021,54.4096,54.2971,54.3046,55600.0
2012-12-04 15:40:00,72.44,72.46,72.39,72.45,31400.0,54.3046,54.3196,54.2671,54.3121,31400.0
2012-12-04 15:50:00,72.44,72.47,72.36,72.38,60300.0,54.3046,54.3271,54.2447,54.2596,60300.0
2012-12-05 09:30:00,72.47,72.7,72.41,72.5,18100.0,54.3271,54.4995,54.2821,54.3496,18100.0
2012-12-05 09:40:00,72.5,72.65,72.45,72.49,23500.0,54.3496,54.4621,54.3121,54.3421,23500.0
2012-12-05 09:50:00,72.49,72.56,72.41,72.46,9700.0,54.3421,54.3946,54.2821,54.3196,9700.0
2012-12-05 10:00:00,72.46,72.61,72.41,72.57,33600.0,54.3196,54.4321,54.2821,54.4021,33600.0
2012-12-05 10:10:00,72.56,72.59,72.49,72.54,17100.0,54.3946,54.4171,54.3421,54.3796,17100.0
2012-12-05 10:20:00,72.55,72.61,72.49,72.55,15900.0,54.3871,54.4321,54.3421,54.3871,15900.0
2012-12-05 10:30:00,72.55,72.67,72.5,72.5,13300.0,54.3871,54.477,54.3496,54.3496,13300.0
2012-12-05 10:40:00,72.53,72.54,72.45,72.46,12700.0,54.3721,54.3796,54.3121,54.3196,12700.0
2012-12-05 10:50:00,72.46,72.58,72.45,72.58,26800.0,54.3196,54.4096,54.3121,54.4096,26800.0
2012-12-05 11:00:00,72.6,72.6,72.44,72.44,15100.0,54.4246,54.4246,54.3046,54.3046,15100.0
2012-12-05 11:10:00,72.45,72.59,72.45,72.5,13300.0,54.3121,54.4171,54.3121,54.3496,13300.0
2012-12-05 11:20:00,72.49,72.64,72.48,72.55,15400.0,54.3421,54.4546,54.3346,54.3871,15400.0
2012-12-05 11:30:00,72.54,72.72,72.53,72.67,29400.0,54.3796,54.5145,54.3721,54.477,29400.0
2012-12-05 11:40:00,72.65,72.66,72.49,72.49,33600.0,54.4621,54.4696,54.3421,54.3421,33600.0
2012-12-05 11:50:00,72.49,72.67,72.49,72.52,15300.0,54.3421,54.477,54.3421,54.3646,15300.0
2012-12-05 12:00:00,72.54,72.71,72.54,72.57,11300.0,54.3796,54.507,54.3796,54.4021,11300.0
2012-12-05 12:10:00,72.59,72.59,72.52,72.53,11800.0,54.4171,54.4171,54.3646,54.3721,11800.0
2012-12-05 12:20:00,72.53,72.56,72.5,72.54,15600.0,54.3721,54.3946,54.3496,54.3796,15600.0
2012-12-05 12:30:00,72.54,72.64,72.54,72.63,15500.0,54.3796,54.4546,54.3796,54.4471,15500.0
2012-12-05 12:40:00,72.62,72.67,72.53,72.55,9800.0,54.4396,54.477,54.3721,54.3871,9800.0
2012-12-05 12:50:00,72.53,72.61,72.53,72.61,12000.0,54.3721,54.4321,54.3721,54.4321,12000.0
2012-12-05 13:00:00,72.61,72.62,72.5,72.57,17600.0,54.4321,54.4396,54.3496,54.4021,17600.0
2012-12-05 13:10:00,72.55,72.59,72.5,72.52,14200.0,54.3871,54.4171,54.3496,54.3646,14200.0
2012-12-05 13:20:00,72.52,72.56,72.46,72.55,10300.0,54.3646,54.3946,54.3196,54.3871,10300.0
2012-12-05 13:30:00,72.55,72.63,72.51,72.57,17000.0,54.3871,54.4471,54.3571,54.4021,17000.0
2012-12-05 13:40:00,72.57,72.58,72.49,72.51,22500.0,54.4021,54.4096,54.3421,54.3571,22500.0
2012-12-05 13:50:00,72.51,72.52,72.47,72.47,17400.0,54.3571,54.3646,54.3271,54.3271,17400.0
2012-12-05 14:00:00,72.47,72.53,72.41,72.41,13000.0,54.3271,54.3721,54.2821,54.2821,13000.0
2012-12-05 14:10:00,72.41,72.43,72.36,72.43,11500.0,54.2821,54.2971,54.2447,54.2971,11500.0
2012-12-05 14:20:00,72.43,72.43,72.33,72.35,15700.0,54.2971,54.2971,54.2222,54.2372,15700.0
2012-12-05 14:30:00,72.35,72.36,72.28,72.29,19100.0,54.2372,54.2447,54.1847,54.1922,19100.0
2012-12-05 14:40:00,72.3,72.39,72.3,72.39,9700.0,54.1997,54.2671,54.1997,54.2671,9700.0
2012-12-05 14:50:00,72.4,72.44,72.32,72.33,8100.0,54.2746,54.3046,54.2147,54.2222,8100.0
2012-12-05 15:00:00,72.34,72.39,72.26,72.39,70800.0,54.2297,54.2671,54.1697,54.2671,70800.0
2012-12-05 15:10:00,72.4,72.47,72.34,72.35,17400.0,54.2746,54.3271,54.2297,54.2372,17400.0
2012-12-05 15:20:00,72.35,72.39,72.33,72.35,16900.0,54.2372,54.2671,54.2222,54.2372,16900.0
2012-12-05 15:30:00,72.36,72.4,72.34,72.36,22900.0,54.2447,54.2746,54.2297,54.2447,22900.0
2012-12-05 15:40:00,72.37,72.41,72.3,72.31,32100.0,54.2522,54.2821,54.1997,54.2072,32100.0
2012-12-05 15:50:00,72.31,72.34,72.24,72.31,90900.0,54.2072,54.2297,54.1547,54.2072,90900.0
2012-12-06 09:30:00,72.43,72.48,72.29,72.42,19200.0,54.2971,54.3346,54.1922,54.2896,19200.0
2012-12-06 09:40:00,72.44,72.44,72.33,72.35,9200.0,54.3046,54.3046,54.2222,54.2372,9200.0
2012-12-06 09:50:00,72.35,72.47,72.25,72.3,5800.0,54.2372,54.3271,54.1622,54.1997,5800.0
2012-12-06 10:00:00,72.3,72.3,72.16,72.17,6600.0,54.1997,54.1997,54.0947,54.1022,6600.0
2012-12-06 10:10:00,72.17,72.19,72.12,72.17,7400.0,54.1022,54.1172,54.0647,54.1022,7400.0
2012-12-06 10:20:00,72.17,72.2,72.16,72.16,9000.0,54.1022,54.1247,54.0947,54.0947,9000.0
2012-12-06 10:30:00,72.16,72.17,72.0,72.02,18100.0,54.0947,54.1022,53.9748,53.9898,18100.0
2012-12-06 10:40:00,72.02,72.09,72.01,72.07,12600.0,53.9898,54.0423,53.9823,54.0273,12600.0
2012-12-06 10:50:00,72.06,72.12,72.01,72.12,6900.0,54.0198,54.0647,53.9823,54.0647,6900.0
2012-12-06 11:00:00,72.09,72.09,72.02,72.02,2900.0,54.0423,54.0423,53.9898,53.9898,2900.0
2012-12-06 11:10:00,72.04,72.06,72.01,72.03,5200.0,54.0048,54.0198,53.9823,53.9973,5200.0
2012-12-06 11:20:00,72.01,72.03,72.0,72.0,3400.0,53.9823,53.9973,53.9748,53.9748,3400.0
2012-12-06 11:30:00,72.02,72.03,71.97,72.01,10100.0,53.9898,53.9973,53.9523,53.9823,10100.0
2012-12-06 11:40:00,72.01,72.05,72.0,72.05,4900.0,53.9823,54.0123,53.9748,54.0123,4900.0
2012-12-06 11:50:00,72.05,72.07,71.98,71.99,4400.0,54.0123,54.0273,53.9598,53.9673,4400.0
2012-12-06 12:00:00,72.0,72.03,71.94,71.96,6500.0,53.9748,53.9973,53.9298,53.9448,6500.0
2012-12-06 12:10:00,71.97,72.06,71.97,72.02,12000.0,53.9523,54.0198,53.9523,53.9898,12000.0
2012-12-06 12:20:00,72.03,72.09,72.02,72.02,7900.0,53.9973,54.0423,53.9898,53.9898,7900.0
2012-12-06 12:30:00,72.02,72.1,72.02,72.1,3300.0,53.9898,54.0497,53.9898,54.0497,3300.0
2012-12-06 12:40:00,72.09,72.13,72.06,72.12,6700.0,54.0423,54.0722,54.0198,54.0647,6700.0
2012-12-06 12:50:00,72.14,72.16,72.12,72.13,4200.0,54.0797,54.0947,54.0647,54.0722,4200.0
2012-12-06 13:00:00,72.13,72.14,72.11,72.11,3800.0,54.0722,54.0797,54.0572,54.0572,3800.0
2012-12-06 13:10:00,72.13,72.16,72.11,72.16,8800.0,54.0722,54.0947,54.0572,54.0947,8800.0
2012-12-06 13:20:00,72.15,72.18,72.09,72.09,11000.0,54.0872,54.1097,54.0423,54.0423,11000.0
2012-12-06 13:30:00,72.09,72.17,72.09,72.13,12100.0,54.0423,54.1022,54.0423,54.0722,12100.0
2012-12-06 13:40:00,72.14,72.17,72.11,72.16,11400.0,54.0797,54.1022,54.0572,54.0947,11400.0
2012-12-06 13:50:00,72.16,72.2,72.12,72.2,11500.0,54.0947,54.1247,54.0647,54.1247,11500.0
2012-12-06 14:00:00,72.2,72.21,72.15,72.15,8500.0,54.1247,54.1322,54.0872,54.0872,8500.0
2012-12-06 14:10:00,72.15,72.17,72.12,72.14,30000.0,54.0872,54.1022,54.0647,54.0797,30000.0
2012-12-06 14:20:00,72.13,72.19,72.13,72.19,7500.0,54.0722,54.1172,54.0722,54.1172,7500.0
2012-12-06 14:30:00,72.17,72.2,72.14,72.14,13000.0,54.1022,54.1247,54.0797,54.0797,13000.0
2012-12-06 14:40:00,72.13,72.14,71.99,72.01,15000.0,54.0722,54.0797,53.9673,53.9823,15000.0
2012-12-06 14:50:00,72.01,72.04,71.99,72.04,17100.0,53.9823,54.0048,53.9673,54.0048,17100.0
2012-12-06 15:00:00,72.04,72.04,71.96,72.01,13400.0,54.0048,54.0048,53.9448,53.9823,13400.0
2012-12-06 15:10:00,72.01,72.03,71.95,71.98,16100.0,53.9823,53.9973,53.9373,53.9598,16100.0
2012-12-06 15:20:00,71.99,72.03,71.98,72.0,15100.0,53.9673,53.9973,53.9598,53.9748,15100.0
2012-12-06 15:30:00,71.99,72.06,71.99,72.04,17200.0,53.9673,54.0198,53.9673,54.0048,17200.0
2012-12-06 15:40:00,72.03,72.03,71.95,71.97,33200.0,53.9973,53.9973,53.9373,53.9523,33200.0
2012-12-06 15:50:00,71.97,72.05,71.97,72.04,50300.0,53.9523,54.0123,53.9523,54.0048,50300.0
2012-12-07 09:30:00,72.18,72.29,71.9,71.9,13400.0,54.1097,54.1922,53.8998,53.8998,13400.0
2012-12-07 09:40:00,71.92,72.06,71.88,71.92,7900.0,53.9148,54.0198,53.8848,53.9148,7900.0
2012-12-07 09:50:00,71.93,71.97,71.75,71.93,21600.0,53.9223,53.9523,53.7874,53.9223,21600.0
2012-12-07 10:00:00,71.94,71.99,71.85,71.97,15900.0,53.9298,53.9673,53.8623,53.9523,15900.0
2012-12-07 10:10:00,71.98,72.13,71.95,72.05,9600.0,53.9598,54.0722,53.9373,54.0123,9600.0
2012-12-07 10:20:00,72.1,72.15,72.04,72.13,3100.0,54.0497,54.0872,54.0048,54.0722,3100.0
2012-12-07 10:30:00,72.13,72.13,72.01,72.05,4500.0,54.0722,54.0722,53.9823,54.0123,4500.0
2012-12-07 10:40:00,72.07,72.07,71.95,71.95,5300.0,54.0273,54.0273,53.9373,53.9373,5300.0
2012-12-07 10:50:00,71.98,72.03,71.9,71.97,24400.0,53.9598,53.9973,53.8998,53.9523,24400.0
2012-12-07 11:00:00,71.99,72.02,71.87,71.98,19700.0,53.9673,53.9898,53.8773,53.9598,19700.0
2012-12-07 11:10:00,71.99,72.07,71.94,72.0,10500.0,53.9673,54.0273,53.9298,53.9748,10500.0
2012-12-07 11:20:00,71.98,72.09,71.98,72.05,4900.0,53.9598,54.0423,53.9598,54.0123,4900.0
2012-12-07 11:30:00,72.03,72.15,72.02,72.12,6100.0,53.9973,54.0872,53.9898,54.0647,6100.0
2012-12-07 11:40:00,72.11,72.24,72.09,72.13,24200.0,54.0572,54.1547,54.0423,54.0722,24200.0
2012-12-07 11:50:00,72.12,72.14,72.02,72.04,16700.0,54.0647,54.0797,53.9898,54.0048,16700.0
2012-12-07 12:00:00,72.02,72.08,72.0,72.04,8900.0,53.9898,54.0348,53.9748,54.0048,8900.0
2012-12-07 12:10:00,72.05,72.08,72.0,72.05,30900.0,54.0123,54.0348,53.9748,54.0123,30900.0
2012-12-07 12:20:00,72.06,72.14,72.01,72.1,31000.0,54.0198,54.0797,53.9823,54.0497,31000.0
2012-12-07 12:30:00,72.09,72.11,72.05,72.06,6300.0,54.0423,54.0572,54.0123,54.0198,6300.0
2012-12-07 12:40:00,72.05,72.15,72.05,72.1,5600.0,54.0123,54.0872,54.0123,54.0497,5600.0
2012-12-07 12:50:00,72.11,72.11,72.05,72.05,11500.0,54.0572,54.0572,54.0123,54.0123,11500.0
2012-12-07 13:00:00,72.06,72.15,72.06,72.12,10900.0,54.0198,54.0872,54.0198,54.0647,10900.0
2012-12-07 13:10:00,72.12,72.14,72.1,72.1,11500.0,54.0647,54.0797,54.0497,54.0497,11500.0
2012-12-07 13:20:00,72.1,72.22,72.1,72.15,15500.0,54.0497,54.1397,54.0497,54.0872,15500.0
2012-12-07 13:30:00,72.14,72.19,72.13,72.19,6600.0,54.0797,54.1172,54.0722,54.1172,6600.0
2012-12-07 13:40:00,72.23,72.23,72.18,72.2,6900.0,54.1472,54.1472,54.1097,54.1247,6900.0
2012-12-07 13:50:00,72.2,72.24,72.15,72.18,13900.0,54.1247,54.1547,54.0872,54.1097,13900.0
2012-12-07 14:00:00,72.17,72.2,72.14,72.14,8500.0,54.1022,54.1247,54.0797,54.0797,8500.0
2012-12-07 14:10:00,72.15,72.26,72.14,72.17,15900.0,54.0872,54.1697,54.0797,54.1022,15900.0
2012-12-07 14:20:00,72.16,72.26,72.15,72.2,11100.0,54.0947,54.1697,54.0872,54.1247,11100.0
2012-12-07 14:30:00,72.19,72.22,72.17,72.2,31400.0,54.1172,54.1397,54.1022,54.1247,31400.0
2012-12-07 14:40:00,72.19,72.2,72.14,72.17,19300.0,54.1172,54.1247,54.0797,54.1022,19300.0
2012-12-07 14:50:00,72.17,72.26,72.17,72.21,10300.0,54.1022,54.1697,54.1022,54.1322,10300.0
2012-12-07 15:00:00,72.22,72.26,72.18,72.2,19100.0,54.1397,54.1697,54.1097,54.1247,19100.0
2012-12-07 15:10:00,72.21,72.22,72.16,72.19,12500.0,54.1322,54.1397,54.0947,54.1172,12500.0
2012-12-07 15:20:00,72.18,72.22,72.15,72.21,16600.0,54.1097,54.1397,54.0872,54.1322,16600.0
2012-12-07 15:30:00,72.22,72.24,72.16,72.23,31700.0,54.1397,54.1547,54.0947,54.1472,31700.0
2012-12-07 15:40:00,72.23,72.29,72.22,72.24,26700.0,54.1472,54.1922,54.1397,54.1547,26700.0
2012-12-07 15:50:00,72.25,72.3,72.22,72.26,52200.0,54.1622,54.1997,54.1397,54.1697,52200.0
2012-12-10 09:30:00,72.22,72.49,71.9,72.19,15000.0,54.1397,54.3421,53.8998,54.1172,15000.0
2012-12-10 09:40:00,72.26,72.42,72.19,72.4,6500.0,54.1697,54.2896,54.1172,54.2746,6500.0
2012-12-10 09:50:00,72.4,72.46,72.33,72.46,22900.0,54.2746,54.3196,54.2222,54.3196,22900.0
2012-12-10 10:00:00,72.45,72.45,72.33,72.4,7400.0,54.3121,54.3121,54.2222,54.2746,7400.0
2012-12-10 10:10:00,72.41,72.51,72.4,72.48,10600.0,54.2821,54.3571,54.2746,54.3346,10600.0
2012-12-10 10:20:00,72.5,72.56,72.47,72.56,17400.0,54.3496,54.3946,54.3271,54.3946,17400.0
2012-12-10 10:30:00,72.56,72.63,72.51,72.59,12400.0,54.3946,54.4471,54.3571,54.4171,12400.0
2012-12-10 10:40:00,72.58,72.62,72.54,72.57,7000.0,54.4096,54.4396,54.3796,54.4021,7000.0
2012-12-10 10:50:00,72.55,72.65,72.55,72.62,12900.0,54.3871,54.4621,54.3871,54.4396,12900.0
2012-12-10 11:00:00,72.63,72.64,72.52,72.54,10000.0,54.4471,54.4546,54.3646,54.3796,10000.0
2012-12-10 11:10:00,72.56,72.62,72.52,72.57,15800.0,54.3946,54.4396,54.3646,54.4021,15800.0
2012-12-10 11:20:00,72.55,72.64,72.53,72.6,10800.0,54.3871,54.4546,54.3721,54.4246,10800.0
2012-12-10 11:30:00,72.6,72.63,72.55,72.55,8600.0,54.4246,54.4471,54.3871,54.3871,8600.0
2012-12-10 11:40:00,72.56,72.58,72.52,72.53,14000.0,54.3946,54.4096,54.3646,54.3721,14000.0
2012-12-10 11:50:00,72.55,72.58,72.48,72.58,10500.0,54.3871,54.4096,54.3346,54.4096,10500.0
2012-12-10 12:00:00,72.58,72.6,72.51,72.52,10900.0,54.4096,54.4246,54.3571,54.3646,10900.0
2012-12-10 12:10:00,72.51,72.58,72.51,72.57,9500.0,54.3571,54.4096,54.3571,54.4021,9500.0
2012-12-10 12:20:00,72.58,72.61,72.53,72.55,10100.0,54.4096,54.4321,54.3721,54.3871,10100.0
2012-12-10 12:30:00,72.56,72.67,72.55,72.64,10400.0,54.3946,54.477,54.3871,54.4546,10400.0
2012-12-10 12:40:00,72.64,72.69,72.63,72.67,17000.0,54.4546,54.492,54.4471,54.477,17000.0
2012-12-10 12:50:00,72.67,72.71,72.66,72.71,16200.0,54.477,54.507,54.4696,54.507,16200.0
2012-12-10 13:00:00,72.7,72.7,72.63,72.65,12300.0,54.4995,54.4995,54.4471,54.4621,12300.0
2012-12-10 13:10:00,72.66,72.7,72.64,72.67,12100.0,54.4696,54.4995,54.4546,54.477,12100.0
2012-12-10 13:20:00,72.66,72.68,72.57,72.68,14700.0,54.4696,54.4845,54.4021,54.4845,14700.0
2012-12-10 13:30:00,72.66,72.71,72.65,72.67,10000.0,54.4696,54.507,54.4621,54.477,10000.0
2012-12-10 13:40:00,72.67,72.67,72.62,72.67,11700.0,54.477,54.477,54.4396,54.477,11700.0
2012-12-10 13:50:00,72.67,72.7,72.65,72.69,12600.0,54.477,54.4995,54.4621,54.492,12600.0
2012-12-10 14:00:00,72.69,72.75,72.69,72.74,15400.0,54.492,54.537,54.492,54.5295,15400.0
2012-12-10 14:10:00,72.73,72.75,72.7,72.75,12700.0,54.522,54.537,54.4995,54.537,12700.0
2012-12-10 14:20:00,72.73,72.75,72.65,72.67,15400.0,54.522,54.537,54.4621,54.477,15400.0
2012-12-10 14:30:00,72.65,72.71,72.62,72.71,12200.0,54.4621,54.507,54.4396,54.507,12200.0
2012-12-10 14:40:00,72.7,72.72,72.67,72.7,14800.0,54.4995,54.5145,54.477,54.4995,14800.0
2012-12-10 14:50:00,72.71,72.77,72.69,72.75,28900.0,54.507,54.552,54.492,54.537,28900.0
2012-12-10 15:00:00,72.73,72.79,72.73,72.79,23200.0,54.522,54.567,54.522,54.567,23200.0
2012-12-10 15:10:00,72.79,72.82,72.74,72.75,28800.0,54.567,54.5895,54.5295,54.537,28800.0
2012-12-10 15:20:00,72.75,72.76,72.7,72.73,28600.0,54.537,54.5445,54.4995,54.522,28600.0
2012-12-10 15:30:00,72.73,72.75,72.68,72.73,45400.0,54.522,54.537,54.4845,54.522,45400.0
2012-12-10 15:40:00,72.73,72.79,72.7,72.71,39600.0,54.522,54.567,54.4995,54.507,39600.0
2012-12-10 15:50:00,72.72,72.82,72.71,72.78,150100.0,54.5145,54.5895,54.507,54.5595,150100.0
2012-12-11 09:30:00,73.0,73.3,72.93,73.25,40100.0,54.7244,54.9493,54.672,54.9118,40100.0
2012-12-11 09:40:00,73.25,73.33,73.18,73.28,16100.0,54.9118,54.9718,54.8594,54.9343,16100.0
2012-12-11 09:50:00,73.28,73.4,73.27,73.33,12300.0,54.9343,55.0243,54.9268,54.9718,12300.0
2012-12-11 10:00:00,73.31,73.48,73.29,73.4,19900.0,54.9568,55.0843,54.9418,55.0243,19900.0
2012-12-11 10:10:00,73.4,73.4,73.21,73.25,13400.0,55.0243,55.0243,54.8819,54.9118,13400.0
2012-12-11 10:20:00,73.27,73.4,73.26,73.33,13900.0,54.9268,55.0243,54.9193,54.9718,13900.0
2012-12-11 10:30:00,73.33,73.4,73.33,73.39,7000.0,54.9718,55.0243,54.9718,55.0168,7000.0
2012-12-11 10:40:00,73.36,73.43,73.36,73.43,7900.0,54.9943,55.0468,54.9943,55.0468,7900.0
2012-12-11 10:50:00,73.42,73.45,73.34,73.45,10000.0,55.0393,55.0618,54.9793,55.0618,10000.0
2012-12-11 11:00:00,73.42,73.43,73.34,73.34,9600.0,55.0393,55.0468,54.9793,54.9793,9600.0
2012-12-11 11:10:00,73.34,73.47,73.34,73.45,13400.0,54.9793,55.0768,54.9793,55.0618,13400.0
2012-12-11 11:20:00,73.46,73.6,73.44,73.58,30500.0,55.0693,55.1742,55.0543,55.1592,30500.0
2012-12-11 11:30:00,73.58,73.6,73.54,73.59,11500.0,55.1592,55.1742,55.1292,55.1667,11500.0
2012-12-11 11:40:00,73.6,73.63,73.5,73.52,14700.0,55.1742,55.1967,55.0993,55.1143,14700.0
2012-12-11 11:50:00,73.51,73.53,73.45,73.45,14500.0,55.1068,55.1217,55.0618,55.0618,14500.0
2012-12-11 12:00:00,73.47,73.5,73.41,73.46,15200.0,55.0768,55.0993,55.0318,55.0693,15200.0
2012-12-11 12:10:00,73.44,73.55,73.44,73.55,8400.0,55.0543,55.1367,55.0543,55.1367,8400.0
2012-12-11 12:20:00,73.54,73.59,73.54,73.55,9300.0,55.1292,55.1667,55.1292,55.1367,9300.0
2012-12-11 12:30:00,73.54,73.56,73.46,73.49,15400.0,55.1292,55.1442,55.0693,55.0918,15400.0
2012-12-11 12:40:00,73.48,73.52,73.46,73.5,5500.0,55.0843,55.1143,55.0693,55.0993,5500.0
2012-12-11 12:50:00,73.5,73.53,73.47,73.52,8400.0,55.0993,55.1217,55.0768,55.1143,8400.0
2012-12-11 13:00:00,73.51,73.53,73.46,73.48,9500.0,55.1068,55.1217,55.0693,55.0843,9500.0
2012-12-11 13:10:00,73.48,73.55,73.47,73.51,9200.0,55.0843,55.1367,55.0768,55.1068,9200.0
2012-12-11 13:20:00,73.51,73.54,73.51,73.53,9100.0,55.1068,55.1292,55.1068,55.1217,9100.0
2012-12-11 13:30:00,73.53,73.55,73.51,73.53,7200.0,55.1217,55.1367,55.1068,55.1217,7200.0
2012-12-11 13:40:00,73.53,73.55,73.46,73.46,15900.0,55.1217,55.1367,55.0693,55.0693,15900.0
2012-12-11 13:50:00,73.46,73.5,73.4,73.4,10500.0,55.0693,55.0993,55.0243,55.0243,10500.0
2012-12-11 14:00:00,73.42,73.49,73.42,73.49,11300.0,55.0393,55.0918,55.0393,55.0918,11300.0
2012-12-11 14:10:00,73.49,73.51,73.42,73.45,16300.0,55.0918,55.1068,55.0393,55.0618,16300.0
2012-12-11 14:20:00,73.45,73.51,73.45,73.47,12400.0,55.0618,55.1068,55.0618,55.0768,12400.0
2012-12-11 14:30:00,73.48,73.5,73.45,73.47,9400.0,55.0843,55.0993,55.0618,55.0768,9400.0
2012-12-11 14:40:00,73.48,73.5,73.4,73.4,13600.0,55.0843,55.0993,55.0243,55.0243,13600.0
2012-12-11 14:50:00,73.4,73.43,73.38,73.4,12400.0,55.0243,55.0468,55.0093,55.0243,12400.0
2012-12-11 15:00:00,73.4,73.41,73.3,73.31,21300.0,55.0243,55.0318,54.9493,54.9568,21300.0
2012-12-11 15:10:00,73.3,73.32,73.19,73.22,22600.0,54.9493,54.9643,54.8669,54.8894,22600.0
2012-12-11 15:20:00,73.23,73.3,73.21,73.3,12400.0,54.8969,54.9493,54.8819,54.9493,12400.0
2012-12-11 15:30:00,73.31,73.35,73.26,73.33,20500.0,54.9568,54.9868,54.9193,54.9718,20500.0
2012-12-11 15:40:00,73.33,73.36,73.27,73.29,32400.0,54.9718,54.9943,54.9268,54.9418,32400.0
2012-12-11 15:50:00,73.29,73.32,73.22,73.32,64200.0,54.9418,54.9643,54.8894,54.9643,64200.0
2012-12-12 09:30:00,73.4,73.71,73.26,73.28,17200.0,55.0243,55.2567,54.9193,54.9343,17200.0
2012-12-12 09:40:00,73.32,73.35,73.25,73.31,12300.0,54.9643,54.9868,54.9118,54.9568,12300.0
2012-12-12 09:50:00,73.3,73.36,73.27,73.33,8600.0,54.9493,54.9943,54.9268,54.9718,8600.0
2012-12-12 10:00:00,73.32,73.38,73.26,73.32,8800.0,54.9643,55.0093,54.9193,54.9643,8800.0
2012-12-12 10:10:00,73.32,73.49,73.31,73.48,11000.0,54.9643,55.0918,54.9568,55.0843,11000.0
2012-12-12 10:20:00,73.46,73.62,73.44,73.61,33500.0,55.0693,55.1892,55.0543,55.1817,33500.0
2012-12-12 10:30:00,73.61,73.63,73.56,73.61,28400.0,55.1817,55.1967,55.1442,55.1817,28400.0
2012-12-12 10:40:00,73.62,73.65,73.59,73.64,9900.0,55.1892,55.2117,55.1667,55.2042,9900.0
2012-12-12 10:50:00,73.63,73.65,73.57,73.64,15100.0,55.1967,55.2117,55.1517,55.2042,15100.0
2012-12-12 11:00:00,73.65,73.71,73.63,73.67,6400.0,55.2117,55.2567,55.1967,55.2267,6400.0
2012-12-12 11:10:00,73.66,73.69,73.65,73.68,13100.0,55.2192,55.2417,55.2117,55.2342,13100.0
2012-12-12 11:20:00,73.68,73.71,73.66,73.7,7000.0,55.2342,55.2567,55.2192,55.2492,7000.0
2012-12-12 11:30:00,73.7,73.73,73.68,73.73,26700.0,55.2492,55.2717,55.2342,55.2717,26700.0
2012-12-12 11:40:00,73.72,73.75,73.71,73.73,9300.0,55.2642,55.2867,55.2567,55.2717,9300.0
2012-12-12 11:50:00,73.73,73.79,73.66,73.79,37300.0,55.2717,55.3167,55.2192,55.3167,37300.0
2012-12-12 12:00:00,73.8,73.8,73.69,73.73,18100.0,55.3242,55.3242,55.2417,55.2717,18100.0
2012-12-12 12:10:00,73.73,73.73,73.66,73.69,6400.0,55.2717,55.2717,55.2192,55.2417,6400.0
2012-12-12 12:20:00,73.67,73.73,73.64,73.73,7500.0,55.2267,55.2717,55.2042,55.2717,7500.0
2012-12-12 12:30:00,73.73,73.82,73.58,73.75,21400.0,55.2717,55.3391,55.1592,55.2867,21400.0
2012-12-12 12:40:00,73.75,73.82,73.71,73.81,10500.0,55.2867,55.3391,55.2567,55.3316,10500.0
2012-12-12 12:50:00,73.81,73.89,73.8,73.86,19000.0,55.3316,55.3916,55.3242,55.3691,19000.0
2012-12-12 13:00:00,73.86,73.9,73.85,73.85,13600.0,55.3691,55.3991,55.3616,55.3616,13600.0
2012-12-12 13:10:00,73.87,73.92,73.84,73.91,14900.0,55.3766,55.4141,55.3541,55.4066,14900.0
2012-12-12 13:20:00,73.92,73.97,73.91,73.92,17900.0,55.4141,55.4516,55.4066,55.4141,17900.0
2012-12-12 13:30:00,73.92,73.95,73.84,73.88,18600.0,55.4141,55.4366,55.3541,55.3841,18600.0
2012-12-12 13:40:00,73.89,73.91,73.8,73.8,12500.0,55.3916,55.4066,55.3242,55.3242,12500.0
2012-12-12 13:50:00,73.82,73.92,73.81,73.89,16800.0,55.3391,55.4141,55.3316,55.3916,16800.0
2012-12-12 14:00:00,73.9,73.9,73.83,73.84,13800.0,55.3991,55.3991,55.3466,55.3541,13800.0
2012-12-12 14:10:00,73.85,73.91,73.83,73.88,18500.0,55.3616,55.4066,55.3466,55.3841,18500.0
2012-12-12 14:20:00,73.88,73.92,73.81,73.82,26900.0,55.3841,55.4141,55.3316,55.3391,26900.0
2012-12-12 14:30:00,73.82,73.83,73.7,73.74,30600.0,55.3391,55.3466,55.2492,55.2792,30600.0
2012-12-12 14:40:00,73.73,73.74,73.68,73.69,18700.0,55.2717,55.2792,55.2342,55.2417,18700.0
2012-12-12 14:50:00,73.7,73.7,73.59,73.63,10800.0,55.2492,55.2492,55.1667,55.1967,10800.0
2012-12-12 15:00:00,73.63,73.63,73.55,73.56,46700.0,55.1967,55.1967,55.1367,55.1442,46700.0
2012-12-12 15:10:00,73.57,73.59,73.4,73.51,49000.0,55.1517,55.1667,55.0243,55.1068,49000.0
2012-12-12 15:20:00,73.51,73.55,73.48,73.53,13100.0,55.1068,55.1367,55.0843,55.1217,13100.0
2012-12-12 15:30:00,73.53,73.53,73.4,73.43,24000.0,55.1217,55.1217,55.0243,55.0468,24000.0
2012-12-12 15:40:00,73.43,73.47,73.36,73.44,61200.0,55.0468,55.0768,54.9943,55.0543,61200.0
2012-12-12 15:50:00,73.45,73.46,73.32,73.39,93400.0,55.0618,55.0693,54.9643,55.0168,93400.0
2012-12-13 09:30:00,73.47,73.56,73.29,73.48,28200.0,55.0768,55.1442,54.9418,55.0843,28200.0
2012-12-13 09:40:00,73.53,73.53,73.41,73.47,7400.0,55.1217,55.1217,55.0318,55.0768,7400.0
2012-12-13 09:50:00,73.54,73.57,73.41,73.41,12200.0,55.1292,55.1517,55.0318,55.0318,12200.0
2012-12-13 10:00:00,73.38,73.56,73.37,73.54,25500.0,55.0093,55.1442,55.0018,55.1292,25500.0
2012-12-13 10:10:00,73.54,73.78,73.54,73.78,30200.0,55.1292,55.3092,55.1292,55.3092,30200.0
2012-12-13 10:20:00,73.77,73.84,73.69,73.74,42700.0,55.3017,55.3541,55.2417,55.2792,42700.0
2012-12-13 10:30:00,73.79,73.84,73.67,73.7,19200.0,55.3167,55.3541,55.2267,55.2492,19200.0
2012-12-13 10:40:00,73.71,73.81,73.68,73.79,31100.0,55.2567,55.3316,55.2342,55.3167,31100.0
2012-12-13 10:50:00,73.78,73.85,73.73,73.81,13800.0,55.3092,55.3616,55.2717,55.3316,13800.0
2012-12-13 11:00:00,73.79,73.92,73.74,73.87,72300.0,55.3167,55.4141,55.2792,55.3766,72300.0
2012-12-13 11:10:00,73.86,73.94,73.83,73.94,30200.0,55.3691,55.4291,55.3466,55.4291,30200.0
2012-12-13 11:20:00,73.93,73.93,73.82,73.86,44600.0,55.4216,55.4216,55.3391,55.3691,44600.0
2012-12-13 11:30:00,73.87,73.9,73.84,73.85,15500.0,55.3766,55.3991,55.3541,55.3616,15500.0
2012-12-13 11:40:00,73.84,73.86,73.83,73.83,16000.0,55.3541,55.3691,55.3466,55.3466,16000.0
2012-12-13 11:50:00,73.84,73.86,73.83,73.83,12500.0,55.3541,55.3691,55.3466,55.3466,12500.0
2012-12-13 12:00:00,73.84,73.86,73.83,73.86,14200.0,55.3541,55.3691,55.3466,55.3691,14200.0
2012-12-13 12:10:00,73.86,73.86,73.83,73.84,34200.0,55.3691,55.3691,55.3466,55.3541,34200.0
2012-12-13 12:20:00,73.83,73.84,73.83,73.83,25900.0,55.3466,55.3541,55.3466,55.3466,25900.0
2012-12-13 12:30:00,73.83,73.84,73.83,73.83,30400.0,55.3466,55.3541,55.3466,55.3466,30400.0
2012-12-13 12:40:00,73.83,73.84,73.72,73.74,67800.0,55.3466,55.3541,55.2642,55.2792,67800.0
2012-12-13 12:50:00,73.75,73.76,73.69,73.75,29600.0,55.2867,55.2942,55.2417,55.2867,29600.0
2012-12-13 13:00:00,73.75,73.81,73.73,73.74,10300.0,55.2867,55.3316,55.2717,55.2792,10300.0
2012-12-13 13:10:00,73.74,73.85,73.68,73.84,49500.0,55.2792,55.3616,55.2342,55.3541,49500.0
2012-12-13 13:20:00,73.85,73.85,73.74,73.76,10800.0,55.3616,55.3616,55.2792,55.2942,10800.0
2012-12-13 13:30:00,73.76,73.76,73.7,73.7,5300.0,55.2942,55.2942,55.2492,55.2492,5300.0
2012-12-13 13:40:00,73.71,73.71,73.68,73.69,14900.0,55.2567,55.2567,55.2342,55.2417,14900.0
2012-12-13 13:50:00,73.69,74.01,73.68,73.96,131900.0,55.2417,55.4816,55.2342,55.4441,131900.0
2012-12-13 14:00:00,73.97,74.02,73.81,73.86,21600.0,55.4516,55.4891,55.3316,55.3691,21600.0
2012-12-13 14:10:00,73.87,73.87,73.74,73.8,19700.0,55.3766,55.3766,55.2792,55.3242,19700.0
2012-12-13 14:20:00,73.8,73.85,73.76,73.85,15900.0,55.3242,55.3616,55.2942,55.3616,15900.0
2012-12-13 14:30:00,73.83,73.86,73.75,73.78,13000.0,55.3466,55.3691,55.2867,55.3092,13000.0
2012-12-13 14:40:00,73.78,73.8,73.74,73.78,9500.0,55.3092,55.3242,55.2792,55.3092,9500.0
2012-12-13 14:50:00,73.79,73.82,73.77,73.8,14700.0,55.3167,55.3391,55.3017,55.3242,14700.0
2012-12-13 15:00:00,73.8,73.8,73.67,73.67,19300.0,55.3242,55.3242,55.2267,55.2267,19300.0
2012-12-13 15:10:00,73.68,73.71,73.63,73.64,29100.0,55.2342,55.2567,55.1967,55.2042,29100.0
2012-12-13 15:20:00,73.65,73.68,73.62,73.66,20600.0,55.2117,55.2342,55.1892,55.2192,20600.0
2012-12-13 15:30:00,73.67,73.82,73.62,73.79,35000.0,55.2267,55.3391,55.1892,55.3167,35000.0
2012-12-13 15:40:00,73.8,73.91,73.74,73.8,58100.0,55.3242,55.4066,55.2792,55.3242,58100.0
2012-12-13 15:50:00,73.81,73.84,73.7,73.77,57300.0,55.3316,55.3541,55.2492,55.3017,57300.0
2012-12-14 09:30:00,73.5,73.87,73.5,73.81,26100.0,55.0993,55.3766,55.0993,55.3316,26100.0
2012-12-14 09:40:00,73.82,74.08,73.73,74.08,24900.0,55.3391,55.5341,55.2717,55.5341,24900.0
2012-12-14 09:50:00,74.07,74.18,74.03,74.14,17300.0,55.5266,55.609,55.4966,55.579,17300.0
2012-12-14 10:00:00,74.15,74.25,74.12,74.25,26000.0,55.5865,55.6615,55.564,55.6615,26000.0
2012-12-14 10:10:00,74.25,74.26,74.15,74.23,25800.0,55.6615,55.669,55.5865,55.6465,25800.0
2012-12-14 10:20:00,74.25,74.33,74.22,74.25,24000.0,55.6615,55.7215,55.639,55.6615,24000.0
2012-12-14 10:30:00,74.23,74.4,74.23,74.37,28000.0,55.6465,55.7739,55.6465,55.7515,28000.0
2012-12-14 10:40:00,74.36,74.5,74.34,74.4,26500.0,55.744,55.8489,55.729,55.7739,26500.0
2012-12-14 10:50:00,74.41,74.44,74.24,74.25,20800.0,55.7814,55.8039,55.654,55.6615,20800.0
2012-12-14 11:00:00,74.24,74.28,74.2,74.28,28400.0,55.654,55.684,55.624,55.684,28400.0
2012-12-14 11:10:00,74.27,74.3,74.23,74.27,15500.0,55.6765,55.699,55.6465,55.6765,15500.0
2012-12-14 11:20:00,74.27,74.3,74.23,74.27,13300.0,55.6765,55.699,55.6465,55.6765,13300.0
2012-12-14 11:30:00,74.29,74.29,74.18,74.23,13700.0,55.6915,55.6915,55.609,55.6465,13700.0
2012-12-14 11:40:00,74.22,74.26,74.19,74.19,25600.0,55.639,55.669,55.6165,55.6165,25600.0
2012-12-14 11:50:00,74.2,74.22,74.19,74.2,14600.0,55.624,55.639,55.6165,55.624,14600.0
2012-12-14 12:00:00,74.2,74.28,74.19,74.28,17600.0,55.624,55.684,55.6165,55.684,17600.0
2012-12-14 12:10:00,74.28,74.28,74.23,74.24,17900.0,55.684,55.684,55.6465,55.654,17900.0
2012-12-14 12:20:00,74.24,74.26,74.22,74.25,15500.0,55.654,55.669,55.639,55.6615,15500.0
2012-12-14 12:30:00,74.25,74.26,74.17,74.17,10200.0,55.6615,55.669,55.6015,55.6015,10200.0
2012-12-14 12:40:00,74.18,74.19,74.15,74.16,12000.0,55.609,55.6165,55.5865,55.594,12000.0
2012-12-14 12:50:00,74.15,74.16,74.09,74.1,6700.0,55.5865,55.594,55.5416,55.549,6700.0
2012-12-14 13:00:00,74.1,74.12,74.06,74.12,6800.0,55.549,55.564,55.5191,55.564,6800.0
2012-12-14 13:10:00,74.12,74.12,74.05,74.09,7400.0,55.564,55.564,55.5116,55.5416,7400.0
2012-12-14 13:20:00,74.08,74.13,74.08,74.09,6800.0,55.5341,55.5715,55.5341,55.5416,6800.0
2012-12-14 13:30:00,74.09,74.11,74.05,74.1,6100.0,55.5416,55.5565,55.5116,55.549,6100.0
2012-12-14 13:40:00,74.1,74.18,74.1,74.16,7600.0,55.549,55.609,55.549,55.594,7600.0
2012-12-14 13:50:00,74.15,74.16,74.09,74.09,10600.0,55.5865,55.594,55.5416,55.5416,10600.0
2012-12-14 14:00:00,74.09,74.14,74.07,74.12,11400.0,55.5416,55.579,55.5266,55.564,11400.0
2012-12-14 14:10:00,74.13,74.17,74.11,74.13,13500.0,55.5715,55.6015,55.5565,55.5715,13500.0
2012-12-14 14:20:00,74.12,74.14,74.08,74.1,16100.0,55.564,55.579,55.5341,55.549,16100.0
2012-12-14 14:30:00,74.1,74.11,74.06,74.09,13900.0,55.549,55.5565,55.5191,55.5416,13900.0
2012-12-14 14:40:00,74.09,74.1,74.05,74.07,10700.0,55.5416,55.549,55.5116,55.5266,10700.0
2012-12-14 14:50:00,74.07,74.09,74.02,74.07,22000.0,55.5266,55.5416,55.4891,55.5266,22000.0
2012-12-14 15:00:00,74.06,74.1,74.05,74.1,17600.0,55.5191,55.549,55.5116,55.549,17600.0
2012-12-14 15:10:00,74.09,74.15,74.07,74.12,17600.0,55.5416,55.5865,55.5266,55.564,17600.0
2012-12-14 15:20:00,74.12,74.15,74.01,74.05,22300.0,55.564,55.5865,55.4816,55.5116,22300.0
2012-12-14 15:30:00,74.05,74.15,74.04,74.08,33200.0,55.5116,55.5865,55.5041,55.5341,33200.0
2012-12-14 15:40:00,74.07,74.08,73.99,74.0,23500.0,55.5266,55.5341,55.4666,55.4741,23500.0
2012-12-14 15:50:00,73.99,74.03,73.93,74.03,55700.0,55.4666,55.4966,55.4216,55.4966,55700.0
2012-12-17 09:30:00,74.1,74.1,73.82,73.89,36300.0,55.549,55.549,55.3391,55.3916,36300.0
2012-12-17 09:40:00,73.89,74.05,73.81,74.01,21500.0,55.3916,55.5116,55.3316,55.4816,21500.0
2012-12-17 09:50:00,74.01,74.21,73.98,74.18,16800.0,55.4816,55.6315,55.4591,55.609,16800.0
2012-12-17 10:00:00,74.18,74.37,74.17,74.37,22100.0,55.609,55.7515,55.6015,55.7515,22100.0
2012-12-17 10:10:00,74.38,74.38,74.27,74.29,14600.0,55.7589,55.7589,55.6765,55.6915,14600.0
2012-12-17 10:20:00,74.27,74.39,74.26,74.37,20400.0,55.6765,55.7664,55.669,55.7515,20400.0
2012-12-17 10:30:00,74.36,74.44,74.33,74.43,20400.0,55.744,55.8039,55.7215,55.7964,20400.0
2012-12-17 10:40:00,74.44,74.5,74.42,74.46,18800.0,55.8039,55.8489,55.7889,55.8189,18800.0
2012-12-17 10:50:00,74.48,74.48,74.42,74.43,14400.0,55.8339,55.8339,55.7889,55.7964,14400.0
2012-12-17 11:00:00,74.42,74.47,74.41,74.42,14800.0,55.7889,55.8264,55.7814,55.7889,14800.0
2012-12-17 11:10:00,74.43,74.55,74.43,74.53,16000.0,55.7964,55.8864,55.7964,55.8714,16000.0
2012-12-17 11:20:00,74.54,74.54,74.45,74.45,14100.0,55.8789,55.8789,55.8114,55.8114,14100.0
2012-12-17 11:30:00,74.47,74.49,74.4,74.45,12700.0,55.8264,55.8414,55.7739,55.8114,12700.0
2012-12-17 11:40:00,74.45,74.55,74.45,74.48,16800.0,55.8114,55.8864,55.8114,55.8339,16800.0
2012-12-17 11:50:00,74.48,74.49,74.42,74.44,9300.0,55.8339,55.8414,55.7889,55.8039,9300.0
2012-12-17 12:00:00,74.43,74.5,74.43,74.44,15300.0,55.7964,55.8489,55.7964,55.8039,15300.0
2012-12-17 12:10:00,74.45,74.53,74.43,74.53,10600.0,55.8114,55.8714,55.7964,55.8714,10600.0
2012-12-17 12:20:00,74.52,74.56,74.51,74.53,11000.0,55.8639,55.8939,55.8564,55.8714,11000.0
2012-12-17 12:30:00,74.53,74.56,74.47,74.49,10200.0,55.8714,55.8939,55.8264,55.8414,10200.0
2012-12-17 12:40:00,74.49,74.5,74.47,74.48,8500.0,55.8414,55.8489,55.8264,55.8339,8500.0
2012-12-17 12:50:00,74.46,74.51,74.43,74.44,8200.0,55.8189,55.8564,55.7964,55.8039,8200.0
2012-12-17 13:00:00,74.45,74.47,74.38,74.44,9500.0,55.8114,55.8264,55.7589,55.8039,9500.0
2012-12-17 13:10:00,74.45,74.45,74.37,74.37,9300.0,55.8114,55.8114,55.7515,55.7515,9300.0
2012-12-17 13:20:00,74.38,74.47,74.38,74.42,9000.0,55.7589,55.8264,55.7589,55.7889,9000.0
2012-12-17 13:30:00,74.41,74.42,74.34,74.35,8600.0,55.7814,55.7889,55.729,55.7365,8600.0
2012-12-17 13:40:00,74.34,74.37,74.3,74.33,8800.0,55.729,55.7515,55.699,55.7215,8800.0
2012-12-17 13:50:00,74.33,74.35,74.28,74.32,14200.0,55.7215,55.7365,55.684,55.714,14200.0
2012-12-17 14:00:00,74.32,74.37,74.29,74.29,14100.0,55.714,55.7515,55.6915,55.6915,14100.0
2012-12-17 14:10:00,74.29,74.29,74.22,74.22,16900.0,55.6915,55.6915,55.639,55.639,16900.0
2012-12-17 14:20:00,74.23,74.27,74.12,74.27,17200.0,55.6465,55.6765,55.564,55.6765,17200.0
2012-12-17 14:30:00,74.27,74.31,74.24,74.31,12400.0,55.6765,55.7065,55.654,55.7065,12400.0
2012-12-17 14:40:00,74.31,74.36,74.28,74.34,14800.0,55.7065,55.744,55.684,55.729,14800.0
2012-12-17 14:50:00,74.34,74.39,74.31,74.37,16200.0,55.729,55.7664,55.7065,55.7515,16200.0
2012-12-17 15:00:00,74.37,74.45,74.35,74.44,19800.0,55.7515,55.8114,55.7365,55.8039,19800.0
2012-12-17 15:10:00,74.43,74.44,74.39,74.42,16000.0,55.7964,55.8039,55.7664,55.7889,16000.0
2012-12-17 15:20:00,74.41,74.48,74.37,74.48,27300.0,55.7814,55.8339,55.7515,55.8339,27300.0
2012-12-17 15:30:00,74.49,74.49,74.44,74.45,28400.0,55.8414,55.8414,55.8039,55.8114,28400.0
2012-12-17 15:40:00,74.46,74.5,74.43,74.5,55800.0,55.8189,55.8489,55.7964,55.8489,55800.0
2012-12-17 15:50:00,74.5,74.66,74.48,74.63,116400.0,55.8489,55.9689,55.8339,55.9464,116400.0
2012-12-18 09:30:00,74.63,74.71,74.47,74.53,50300.0,55.9464,56.0063,55.8264,55.8714,50300.0
2012-12-18 09:40:00,74.55,74.58,74.4,74.42,24300.0,55.8864,55.9089,55.7739,55.7889,24300.0
2012-12-18 09:50:00,74.4,74.44,74.35,74.4,24000.0,55.7739,55.8039,55.7365,55.7739,24000.0
2012-12-18 10:00:00,74.37,74.38,74.22,74.3,33200.0,55.7515,55.7589,55.639,55.699,33200.0
2012-12-18 10:10:00,74.29,74.31,74.14,74.19,22000.0,55.6915,55.7065,55.579,55.6165,22000.0
2012-12-18 10:20:00,74.19,74.32,74.16,74.31,37600.0,55.6165,55.714,55.594,55.7065,37600.0
2012-12-18 10:30:00,74.3,74.4,74.25,74.4,22500.0,55.699,55.7739,55.6615,55.7739,22500.0
2012-12-18 10:40:00,74.42,74.43,74.33,74.37,21100.0,55.7889,55.7964,55.7215,55.7515,21100.0
2012-12-18 10:50:00,74.36,74.36,74.26,74.28,15300.0,55.744,55.744,55.669,55.684,15300.0
2012-12-18 11:00:00,74.3,74.3,74.22,74.24,14900.0,55.699,55.699,55.639,55.654,14900.0
2012-12-18 11:10:00,74.25,74.28,74.16,74.27,48800.0,55.6615,55.684,55.594,55.6765,48800.0
2012-12-18 11:20:00,74.27,74.27,74.18,74.21,13400.0,55.6765,55.6765,55.609,55.6315,13400.0
2012-12-18 11:30:00,74.22,74.23,74.17,74.17,14800.0,55.639,55.6465,55.6015,55.6015,14800.0
2012-12-18 11:40:00,74.18,74.18,74.1,74.11,13100.0,55.609,55.609,55.549,55.5565,13100.0
2012-12-18 11:50:00,74.12,74.12,73.99,73.99,21400.0,55.564,55.564,55.4666,55.4666,21400.0
2012-12-18 12:00:00,74.0,74.0,73.9,73.9,18500.0,55.4741,55.4741,55.3991,55.3991,18500.0
2012-12-18 12:10:00,73.9,73.96,73.79,73.85,33200.0,55.3991,55.4441,55.3167,55.3616,33200.0
2012-12-18 12:20:00,73.83,73.89,73.82,73.85,13300.0,55.3466,55.3916,55.3391,55.3616,13300.0
2012-12-18 12:30:00,73.86,73.98,73.8,73.97,16400.0,55.3691,55.4591,55.3242,55.4516,16400.0
2012-12-18 12:40:00,73.95,74.11,73.93,74.02,18800.0,55.4366,55.5565,55.4216,55.4891,18800.0
2012-12-18 12:50:00,74.02,74.02,73.95,73.95,13600.0,55.4891,55.4891,55.4366,55.4366,13600.0
2012-12-18 13:00:00,73.94,74.06,73.93,74.06,7900.0,55.4291,55.5191,55.4216,55.5191,7900.0
2012-12-18 13:10:00,74.06,74.11,74.03,74.07,12200.0,55.5191,55.5565,55.4966,55.5266,12200.0
2012-12-18 13:20:00,74.08,74.11,74.04,74.09,7400.0,55.5341,55.5565,55.5041,55.5416,7400.0
2012-12-18 13:30:00,74.08,74.17,74.06,74.15,8800.0,55.5341,55.6015,55.5191,55.5865,8800.0
2012-12-18 13:40:00,74.16,74.21,74.16,74.16,6100.0,55.594,55.6315,55.594,55.594,6100.0
2012-12-18 13:50:00,74.16,74.16,74.06,74.09,11700.0,55.594,55.594,55.5191,55.5416,11700.0
2012-12-18 14:00:00,74.11,74.16,74.11,74.16,9600.0,55.5565,55.594,55.5565,55.594,9600.0
2012-12-18 14:10:00,74.16,74.17,74.05,74.08,13700.0,55.594,55.6015,55.5116,55.5341,13700.0
2012-12-18 14:20:00,74.08,74.1,74.01,74.02,15400.0,55.5341,55.549,55.4816,55.4891,15400.0
2012-12-18 14:30:00,74.02,74.05,74.0,74.02,12700.0,55.4891,55.5116,55.4741,55.4891,12700.0
2012-12-18 14:40:00,74.03,74.07,74.01,74.04,11500.0,55.4966,55.5266,55.4816,55.5041,11500.0
2012-12-18 14:50:00,74.04,74.08,74.01,74.01,13600.0,55.5041,55.5341,55.4816,55.4816,13600.0
2012-12-18 15:00:00,74.01,74.05,74.01,74.05,20100.0,55.4816,55.5116,55.4816,55.5116,20100.0
2012-12-18 15:10:00,74.05,74.07,74.01,74.02,19200.0,55.5116,55.5266,55.4816,55.4891,19200.0
2012-12-18 15:20:00,74.03,74.07,74.01,74.05,23800.0,55.4966,55.5266,55.4816,55.5116,23800.0
2012-12-18 15:30:00,74.05,74.05,74.0,74.04,24100.0,55.5116,55.5116,55.4741,55.5041,24100.0
2012-12-18 15:40:00,74.03,74.05,73.99,74.04,41500.0,55.4966,55.5116,55.4666,55.5041,41500.0
2012-12-18 15:50:00,74.05,74.14,74.02,74.11,103000.0,55.5116,55.579,55.4891,55.5565,103000.0
2012-12-19 09:30:00,74.1,74.1,73.45,73.48,32300.0,55.549,55.549,55.0618,55.0843,32300.0
2012-12-19 09:40:00,73.47,73.57,73.43,73.47,23500.0,55.0768,55.1517,55.0468,55.0768,23500.0
2012-12-19 09:50:00,73.48,73.51,73.38,73.47,15600.0,55.0843,55.1068,55.0093,55.0768,15600.0
2012-12-19 10:00:00,73.47,73.47,73.41,73.44,10500.0,55.0768,55.0768,55.0318,55.0543,10500.0
2012-12-19 10:10:00,73.45,73.48,73.43,73.43,8700.0,55.0618,55.0843,55.0468,55.0468,8700.0
2012-12-19 10:20:00,73.45,73.5,73.42,73.49,39500.0,55.0618,55.0993,55.0393,55.0918,39500.0
2012-12-19 10:30:00,73.48,73.58,73.48,73.58,13600.0,55.0843,55.1592,55.0843,55.1592,13600.0
2012-12-19 10:40:00,73.58,73.67,73.57,73.65,27500.0,55.1592,55.2267,55.1517,55.2117,27500.0
2012-12-19 10:50:00,73.64,73.65,73.6,73.6,11300.0,55.2042,55.2117,55.1742,55.1742,11300.0
2012-12-19 11:00:00,73.62,73.66,73.61,73.63,8100.0,55.1892,55.2192,55.1817,55.1967,8100.0
2012-12-19 11:10:00,73.63,73.65,73.58,73.59,15300.0,55.1967,55.2117,55.1592,55.1667,15300.0
2012-12-19 11:20:00,73.58,73.64,73.58,73.63,15800.0,55.1592,55.2042,55.1592,55.1967,15800.0
2012-12-19 11:30:00,73.63,73.65,73.58,73.61,15000.0,55.1967,55.2117,55.1592,55.1817,15000.0
2012-12-19 11:40:00,73.6,73.77,73.6,73.77,21300.0,55.1742,55.3017,55.1742,55.3017,21300.0
2012-12-19 11:50:00,73.79,73.84,73.77,73.79,11500.0,55.3167,55.3541,55.3017,55.3167,11500.0
2012-12-19 12:00:00,73.79,73.84,73.71,73.8,11200.0,55.3167,55.3541,55.2567,55.3242,11200.0
2012-12-19 12:10:00,73.78,73.84,73.78,73.83,10900.0,55.3092,55.3541,55.3092,55.3466,10900.0
2012-12-19 12:20:00,73.83,73.87,73.77,73.87,17600.0,55.3466,55.3766,55.3017,55.3766,17600.0
2012-12-19 12:30:00,73.87,73.9,73.81,73.86,10500.0,55.3766,55.3991,55.3316,55.3691,10500.0
2012-12-19 12:40:00,73.86,73.94,73.86,73.93,7600.0,55.3691,55.4291,55.3691,55.4216,7600.0
2012-12-19 12:50:00,73.93,73.95,73.88,73.88,7000.0,55.4216,55.4366,55.3841,55.3841,7000.0
2012-12-19 13:00:00,73.88,73.94,73.88,73.92,7000.0,55.3841,55.4291,55.3841,55.4141,7000.0
2012-12-19 13:10:00,73.92,73.92,73.84,73.85,10300.0,55.4141,55.4141,55.3541,55.3616,10300.0
2012-12-19 13:20:00,73.86,73.9,73.84,73.89,9400.0,55.3691,55.3991,55.3541,55.3916,9400.0
2012-12-19 13:30:00,73.89,73.89,73.83,73.83,6100.0,55.3916,55.3916,55.3466,55.3466,6100.0
2012-12-19 13:40:00,73.83,73.84,73.78,73.79,9200.0,55.3466,55.3541,55.3092,55.3167,9200.0
2012-12-19 13:50:00,73.79,73.86,73.78,73.85,17100.0,55.3167,55.3691,55.3092,55.3616,17100.0
2012-12-19 14:00:00,73.85,73.91,73.84,73.89,14500.0,55.3616,55.4066,55.3541,55.3916,14500.0
2012-12-19 14:10:00,73.89,73.9,73.81,73.86,14700.0,55.3916,55.3991,55.3316,55.3691,14700.0
2012-12-19 14:20:00,73.87,73.91,73.86,73.88,30000.0,55.3766,55.4066,55.3691,55.3841,30000.0
2012-12-19 14:30:00,73.87,73.87,73.7,73.7,12700.0,55.3766,55.3766,55.2492,55.2492,12700.0
2012-12-19 14:40:00,73.7,73.73,73.65,73.71,12800.0,55.2492,55.2717,55.2117,55.2567,12800.0
2012-12-19 14:50:00,73.73,73.88,73.71,73.86,25800.0,55.2717,55.3841,55.2567,55.3691,25800.0
2012-12-19 15:00:00,73.87,73.87,73.79,73.83,17700.0,55.3766,55.3766,55.3167,55.3466,17700.0
2012-12-19 15:10:00,73.82,73.83,73.75,73.8,17800.0,55.3391,55.3466,55.2867,55.3242,17800.0
2012-12-19 15:20:00,73.8,73.85,73.8,73.83,19000.0,55.3242,55.3616,55.3242,55.3466,19000.0
2012-12-19 15:30:00,73.84,73.93,73.84,73.88,21000.0,55.3541,55.4216,55.3541,55.3841,21000.0
2012-12-19 15:40:00,73.89,73.89,73.73,73.73,35200.0,55.3916,55.3916,55.2717,55.2717,35200.0
2012-12-19 15:50:00,73.73,73.74,73.66,73.66,76500.0,55.2717,55.2792,55.2192,55.2192,76500.0
2012-12-20 09:30:00,73.95,74.03,73.57,73.86,40600.0,55.4366,55.4966,55.1517,55.3691,40600.0
2012-12-20 09:40:00,73.86,73.86,73.72,73.72,25500.0,55.3691,55.3691,55.2642,55.2642,25500.0
2012-12-20 09:50:00,73.74,73.8,73.58,73.62,12000.0,55.2792,55.3242,55.1592,55.1892,12000.0
2012-12-20 10:00:00,73.63,73.71,73.58,73.7,34700.0,55.1967,55.2567,55.1592,55.2492,34700.0
2012-12-20 10:10:00,73.7,73.89,73.68,73.75,31300.0,55.2492,55.3916,55.2342,55.2867,31300.0
2012-12-20 10:20:00,73.78,73.78,73.67,73.67,11200.0,55.3092,55.3092,55.2267,55.2267,11200.0
2012-12-20 10:30:00,73.67,73.83,73.67,73.79,9000.0,55.2267,55.3466,55.2267,55.3167,9000.0
2012-12-20 10:40:00,73.79,73.84,73.71,73.73,18500.0,55.3167,55.3541,55.2567,55.2717,18500.0
2012-12-20 10:50:00,73.74,73.83,73.71,73.79,6300.0,55.2792,55.3466,55.2567,55.3167,6300.0
2012-12-20 11:00:00,73.8,73.8,73.7,73.74,8700.0,55.3242,55.3242,55.2492,55.2792,8700.0
2012-12-20 11:10:00,73.73,73.76,73.69,73.74,8300.0,55.2717,55.2942,55.2417,55.2792,8300.0
2012-12-20 11:20:00,73.73,73.78,73.65,73.69,26000.0,55.2717,55.3092,55.2117,55.2417,26000.0
2012-12-20 11:30:00,73.68,73.76,73.66,73.72,13600.0,55.2342,55.2942,55.2192,55.2642,13600.0
2012-12-20 11:40:00,73.73,73.77,73.68,73.77,7300.0,55.2717,55.3017,55.2342,55.3017,7300.0
2012-12-20 11:50:00,73.76,73.77,73.71,73.75,11600.0,55.2942,55.3017,55.2567,55.2867,11600.0
2012-12-20 12:00:00,73.74,73.77,73.71,73.73,4700.0,55.2792,55.3017,55.2567,55.2717,4700.0
2012-12-20 12:10:00,73.73,73.77,73.7,73.75,7700.0,55.2717,55.3017,55.2492,55.2867,7700.0
2012-12-20 12:20:00,73.76,73.78,73.71,73.76,8500.0,55.2942,55.3092,55.2567,55.2942,8500.0
2012-12-20 12:30:00,73.74,73.77,73.72,73.75,9400.0,55.2792,55.3017,55.2642,55.2867,9400.0
2012-12-20 12:40:00,73.75,73.78,73.74,73.75,2600.0,55.2867,55.3092,55.2792,55.2867,2600.0
2012-12-20 12:50:00,73.77,73.78,73.69,73.74,4000.0,55.3017,55.3092,55.2417,55.2792,4000.0
2012-12-20 13:00:00,73.72,73.77,73.7,73.77,5900.0,55.2642,55.3017,55.2492,55.3017,5900.0
2012-12-20 13:10:00,73.76,73.79,73.69,73.69,9200.0,55.2942,55.3167,55.2417,55.2417,9200.0
2012-12-20 13:20:00,73.71,73.79,73.64,73.79,5100.0,55.2567,55.3167,55.2042,55.3167,5100.0
2012-12-20 13:30:00,73.78,73.79,73.74,73.76,10800.0,55.3092,55.3167,55.2792,55.2942,10800.0
2012-12-20 13:40:00,73.76,73.79,73.72,73.75,24100.0,55.2942,55.3167,55.2642,55.2867,24100.0
2012-12-20 13:50:00,73.75,73.77,73.74,73.75,14600.0,55.2867,55.3017,55.2792,55.2867,14600.0
2012-12-20 14:00:00,73.74,73.76,73.72,73.73,8200.0,55.2792,55.2942,55.2642,55.2717,8200.0
2012-12-20 14:10:00,73.74,73.84,73.73,73.79,9900.0,55.2792,55.3541,55.2717,55.3167,9900.0
2012-12-20 14:20:00,73.81,73.83,73.73,73.76,11300.0,55.3316,55.3466,55.2717,55.2942,11300.0
2012-12-20 14:30:00,73.78,73.83,73.77,73.82,9900.0,55.3092,55.3466,55.3017,55.3391,9900.0
2012-12-20 14:40:00,73.81,73.85,73.79,73.84,7800.0,55.3316,55.3616,55.3167,55.3541,7800.0
2012-12-20 14:50:00,73.85,73.91,73.85,73.91,12100.0,55.3616,55.4066,55.3616,55.4066,12100.0
2012-12-20 15:00:00,73.9,73.9,73.84,73.86,12200.0,55.3991,55.3991,55.3541,55.3691,12200.0
2012-12-20 15:10:00,73.86,73.89,73.77,73.77,17800.0,55.3691,55.3916,55.3017,55.3017,17800.0
2012-12-20 15:20:00,73.78,73.8,73.74,73.76,11500.0,55.3092,55.3242,55.2792,55.2942,11500.0
2012-12-20 15:30:00,73.76,73.9,73.76,73.89,27700.0,55.2942,55.3991,55.2942,55.3916,27700.0
2012-12-20 15:40:00,73.89,73.96,73.87,73.91,31900.0,55.3916,55.4441,55.3766,55.4066,31900.0
2012-12-20 15:50:00,73.91,73.98,73.83,73.98,58800.0,55.4066,55.4591,55.3466,55.4591,58800.0
2012-12-21 09:30:00,73.72,74.08,73.47,73.47,263100.0,55.2642,55.5341,55.0768,55.0768,263100.0
2012-12-21 09:40:00,73.5,73.6,73.38,73.38,16400.0,55.0993,55.1742,55.0093,55.0093,16400.0
2012-12-21 09:50:00,73.37,73.5,73.37,73.45,12700.0,55.0018,55.0993,55.0018,55.0618,12700.0
2012-12-21 10:00:00,73.48,73.48,73.28,73.34,18100.0,55.0843,55.0843,54.9343,54.9793,18100.0
2012-12-21 10:10:00,73.25,73.47,73.25,73.44,9200.0,54.9118,55.0768,54.9118,55.0543,9200.0
2012-12-21 10:20:00,73.47,73.55,73.45,73.46,14000.0,55.0768,55.1367,55.0618,55.0693,14000.0
2012-12-21 10:30:00,73.46,73.53,73.37,73.39,16800.0,55.0693,55.1217,55.0018,55.0168,16800.0
2012-12-21 10:40:00,73.43,73.43,73.28,73.28,19900.0,55.0468,55.0468,54.9343,54.9343,19900.0
2012-12-21 10:50:00,73.28,73.35,73.18,73.18,18200.0,54.9343,54.9868,54.8594,54.8594,18200.0
2012-12-21 11:00:00,73.19,73.27,73.04,73.08,15600.0,54.8669,54.9268,54.7544,54.7844,15600.0
2012-12-21 11:10:00,73.07,73.13,73.03,73.03,9600.0,54.7769,54.8219,54.7469,54.7469,9600.0
2012-12-21 11:20:00,73.05,73.13,73.0,73.06,13600.0,54.7619,54.8219,54.7244,54.7694,13600.0
2012-12-21 11:30:00,73.06,73.06,72.74,72.83,19600.0,54.7694,54.7694,54.5295,54.597,19600.0
2012-12-21 11:40:00,72.85,72.89,72.82,72.88,13100.0,54.612,54.642,54.5895,54.6345,13100.0
2012-12-21 11:50:00,72.9,73.01,72.9,72.99,9000.0,54.6495,54.7319,54.6495,54.7169,9000.0
2012-12-21 12:00:00,72.99,73.06,72.92,72.95,9600.0,54.7169,54.7694,54.6645,54.6869,9600.0
2012-12-21 12:10:00,72.93,72.99,72.89,72.99,6300.0,54.672,54.7169,54.642,54.7169,6300.0
2012-12-21 12:20:00,73.04,73.04,72.97,72.97,4600.0,54.7544,54.7544,54.7019,54.7019,4600.0
2012-12-21 12:30:00,72.98,73.07,72.96,72.96,8000.0,54.7094,54.7769,54.6944,54.6944,8000.0
2012-12-21 12:40:00,72.98,73.06,72.94,73.0,11100.0,54.7094,54.7694,54.6795,54.7244,11100.0
2012-12-21 12:50:00,73.0,73.21,73.0,73.2,11400.0,54.7244,54.8819,54.7244,54.8744,11400.0
2012-12-21 13:00:00,73.2,73.3,73.2,73.28,19900.0,54.8744,54.9493,54.8744,54.9343,19900.0
2012-12-21 13:10:00,73.28,73.34,73.27,73.31,22300.0,54.9343,54.9793,54.9268,54.9568,22300.0
2012-12-21 13:20:00,73.3,73.36,73.3,73.34,8600.0,54.9493,54.9943,54.9493,54.9793,8600.0
2012-12-21 13:30:00,73.34,73.38,73.3,73.36,14400.0,54.9793,55.0093,54.9493,54.9943,14400.0
2012-12-21 13:40:00,73.35,73.43,73.33,73.36,12100.0,54.9868,55.0468,54.9718,54.9943,12100.0
2012-12-21 13:50:00,73.36,73.44,73.33,73.44,17200.0,54.9943,55.0543,54.9718,55.0543,17200.0
2012-12-21 14:00:00,73.44,73.52,73.44,73.51,15000.0,55.0543,55.1143,55.0543,55.1068,15000.0
2012-12-21 14:10:00,73.5,73.61,73.5,73.57,11900.0,55.0993,55.1817,55.0993,55.1517,11900.0
2012-12-21 14:20:00,73.57,73.6,73.47,73.47,6500.0,55.1517,55.1742,55.0768,55.0768,6500.0
2012-12-21 14:30:00,73.47,73.53,73.41,73.41,8200.0,55.0768,55.1217,55.0318,55.0318,8200.0
2012-12-21 14:40:00,73.41,73.41,73.33,73.39,5800.0,55.0318,55.0318,54.9718,55.0168,5800.0
2012-12-21 14:50:00,73.38,73.43,73.37,73.37,6300.0,55.0093,55.0468,55.0018,55.0018,6300.0
2012-12-21 15:00:00,73.38,73.46,73.38,73.42,7500.0,55.0093,55.0693,55.0093,55.0393,7500.0
2012-12-21 15:10:00,73.43,73.53,73.41,73.53,10200.0,55.0468,55.1217,55.0318,55.1217,10200.0
2012-12-21 15:20:00,73.54,73.55,73.48,73.53,13400.0,55.1292,55.1367,55.0843,55.1217,13400.0
2012-12-21 15:30:00,73.54,73.63,73.54,73.59,20000.0,55.1292,55.1967,55.1292,55.1667,20000.0
2012-12-21 15:40:00,73.58,73.59,73.38,73.42,32500.0,55.1592,55.1667,55.0093,55.0393,32500.0
2012-12-21 15:50:00,73.42,73.44,73.28,73.4,90700.0,55.0393,55.0543,54.9343,55.0243,90700.0
2012-12-24 09:30:00,73.2,73.36,72.94,73.11,21400.0,54.8744,54.9943,54.6795,54.8069,21400.0
2012-12-24 09:40:00,73.15,73.15,73.06,73.1,3900.0,54.8369,54.8369,54.7694,54.7994,3900.0
2012-12-24 09:50:00,73.12,73.12,72.96,72.96,8800.0,54.8144,54.8144,54.6944,54.6944,8800.0
2012-12-24 10:00:00,72.92,73.0,72.92,72.95,4500.0,54.6645,54.7244,54.6645,54.6869,4500.0
2012-12-24 10:10:00,72.95,73.07,72.9,73.03,9100.0,54.6869,54.7769,54.6495,54.7469,9100.0
2012-12-24 10:20:00,73.02,73.07,72.99,73.02,5200.0,54.7394,54.7769,54.7169,54.7394,5200.0
2012-12-24 10:30:00,73.05,73.06,72.92,72.94,11700.0,54.7619,54.7694,54.6645,54.6795,11700.0
2012-12-24 10:40:00,72.95,72.98,72.94,72.96,8300.0,54.6869,54.7094,54.6795,54.6944,8300.0
2012-12-24 10:50:00,72.95,72.95,72.84,72.85,9900.0,54.6869,54.6869,54.6045,54.612,9900.0
2012-12-24 11:00:00,72.84,72.88,72.8,72.82,8600.0,54.6045,54.6345,54.5745,54.5895,8600.0
2012-12-24 11:10:00,72.81,72.86,72.8,72.8,7100.0,54.582,54.6195,54.5745,54.5745,7100.0
2012-12-24 11:20:00,72.81,72.95,72.81,72.95,21700.0,54.582,54.6869,54.582,54.6869,21700.0
2012-12-24 11:30:00,72.93,73.02,72.93,72.98,4100.0,54.672,54.7394,54.672,54.7094,4100.0
2012-12-24 11:40:00,73.0,73.01,72.96,73.01,3400.0,54.7244,54.7319,54.6944,54.7319,3400.0
2012-12-24 11:50:00,73.01,73.07,73.01,73.03,2900.0,54.7319,54.7769,54.7319,54.7469,2900.0
2012-12-24 12:00:00,73.06,73.07,73.03,73.04,3800.0,54.7694,54.7769,54.7469,54.7544,3800.0
2012-12-24 12:10:00,73.02,73.08,73.02,73.06,6700.0,54.7394,54.7844,54.7394,54.7694,6700.0
2012-12-24 12:20:00,73.05,73.06,72.99,73.04,6900.0,54.7619,54.7694,54.7169,54.7544,6900.0
2012-12-24 12:30:00,73.04,73.07,73.02,73.05,9100.0,54.7544,54.7769,54.7394,54.7619,9100.0
2012-12-24 12:40:00,73.06,73.07,73.01,73.02,10300.0,54.7694,54.7769,54.7319,54.7394,10300.0
2012-12-24 12:50:00,73.02,73.11,73.01,73.05,26300.0,54.7394,54.8069,54.7319,54.7619,26300.0
2012-12-26 09:30:00,73.0,73.07,72.75,72.78,14200.0,54.7244,54.7769,54.537,54.5595,14200.0
2012-12-26 09:40:00,72.78,72.83,72.62,72.74,9600.0,54.5595,54.597,54.4396,54.5295,9600.0
2012-12-26 09:50:00,72.72,72.81,72.69,72.81,6200.0,54.5145,54.582,54.492,54.582,6200.0
2012-12-26 10:00:00,72.77,72.79,72.72,72.79,5800.0,54.552,54.567,54.5145,54.567,5800.0
2012-12-26 10:10:00,72.75,72.81,72.63,72.68,10100.0,54.537,54.582,54.4471,54.4845,10100.0
2012-12-26 10:20:00,72.68,72.7,72.56,72.56,2500.0,54.4845,54.4995,54.3946,54.3946,2500.0
2012-12-26 10:30:00,72.57,72.68,72.56,72.65,12600.0,54.4021,54.4845,54.3946,54.4621,12600.0
2012-12-26 10:40:00,72.63,72.73,72.63,72.73,11400.0,54.4471,54.522,54.4471,54.522,11400.0
2012-12-26 10:50:00,72.72,72.73,72.57,72.57,5000.0,54.5145,54.522,54.4021,54.4021,5000.0
2012-12-26 11:00:00,72.61,72.65,72.5,72.52,9000.0,54.4321,54.4621,54.3496,54.3646,9000.0
2012-12-26 11:10:00,72.51,72.52,72.38,72.38,14000.0,54.3571,54.3646,54.2596,54.2596,14000.0
2012-12-26 11:20:00,72.37,72.39,72.28,72.28,13100.0,54.2522,54.2671,54.1847,54.1847,13100.0
2012-12-26 11:30:00,72.27,72.34,72.23,72.23,17200.0,54.1772,54.2297,54.1472,54.1472,17200.0
2012-12-26 11:40:00,72.23,72.26,72.17,72.2,17000.0,54.1472,54.1697,54.1022,54.1247,17000.0
2012-12-26 11:50:00,72.2,72.26,72.16,72.26,4900.0,54.1247,54.1697,54.0947,54.1697,4900.0
2012-12-26 12:00:00,72.26,72.3,72.19,72.21,8400.0,54.1697,54.1997,54.1172,54.1322,8400.0
2012-12-26 12:10:00,72.21,72.24,72.17,72.2,7200.0,54.1322,54.1547,54.1022,54.1247,7200.0
2012-12-26 12:20:00,72.21,72.25,72.17,72.23,4100.0,54.1322,54.1622,54.1022,54.1472,4100.0
2012-12-26 12:30:00,72.25,72.32,72.25,72.25,7500.0,54.1622,54.2147,54.1622,54.1622,7500.0
2012-12-26 12:40:00,72.27,72.31,72.21,72.25,7600.0,54.1772,54.2072,54.1322,54.1622,7600.0
2012-12-26 12:50:00,72.28,72.36,72.24,72.31,16200.0,54.1847,54.2447,54.1547,54.2072,16200.0
2012-12-26 13:00:00,72.31,72.32,72.27,72.27,6100.0,54.2072,54.2147,54.1772,54.1772,6100.0
2012-12-26 13:10:00,72.27,72.32,72.23,72.27,9700.0,54.1772,54.2147,54.1472,54.1772,9700.0
2012-12-26 13:20:00,72.29,72.36,72.25,72.33,11800.0,54.1922,54.2447,54.1622,54.2222,11800.0
2012-12-26 13:30:00,72.33,72.35,72.25,72.27,6200.0,54.2222,54.2372,54.1622,54.1772,6200.0
2012-12-26 13:40:00,72.27,72.29,72.18,72.18,8000.0,54.1772,54.1922,54.1097,54.1097,8000.0
2012-12-26 13:50:00,72.18,72.24,72.18,72.24,7400.0,54.1097,54.1547,54.1097,54.1547,7400.0
2012-12-26 14:00:00,72.25,72.36,72.25,72.33,12500.0,54.1622,54.2447,54.1622,54.2222,12500.0
2012-12-26 14:10:00,72.33,72.35,72.3,72.3,6400.0,54.2222,54.2372,54.1997,54.1997,6400.0
2012-12-26 14:20:00,72.29,72.31,72.24,72.28,7200.0,54.1922,54.2072,54.1547,54.1847,7200.0
2012-12-26 14:30:00,72.29,72.32,72.28,72.31,6200.0,54.1922,54.2147,54.1847,54.2072,6200.0
2012-12-26 14:40:00,72.29,72.29,72.19,72.23,8100.0,54.1922,54.1922,54.1172,54.1472,8100.0
2012-12-26 14:50:00,72.22,72.32,72.22,72.27,12400.0,54.1397,54.2147,54.1397,54.1772,12400.0
2012-12-26 15:00:00,72.27,72.3,72.23,72.28,7400.0,54.1772,54.1997,54.1472,54.1847,7400.0
2012-12-26 15:10:00,72.28,72.33,72.27,72.31,9600.0,54.1847,54.2222,54.1772,54.2072,9600.0
2012-12-26 15:20:00,72.3,72.32,72.24,72.3,13800.0,54.1997,54.2147,54.1547,54.1997,13800.0
2012-12-26 15:30:00,72.3,72.3,72.22,72.22,14500.0,54.1997,54.1997,54.1397,54.1397,14500.0
2012-12-26 15:40:00,72.21,72.21,72.12,72.19,22200.0,54.1322,54.1322,54.0647,54.1172,22200.0
2012-12-26 15:50:00,72.19,72.19,72.12,72.15,35000.0,54.1172,54.1172,54.0647,54.0872,35000.0
2012-12-27 09:30:00,72.03,72.26,72.01,72.21,25700.0,53.9973,54.1697,53.9823,54.1322,25700.0
2012-12-27 09:40:00,72.19,72.46,72.18,72.39,19500.0,54.1172,54.3196,54.1097,54.2671,19500.0
2012-12-27 09:50:00,72.35,72.35,72.01,72.01,8000.0,54.2372,54.2372,53.9823,53.9823,8000.0
2012-12-27 10:00:00,72.02,72.24,72.01,72.11,12400.0,53.9898,54.1547,53.9823,54.0572,12400.0
2012-12-27 10:10:00,72.1,72.17,71.89,71.89,16500.0,54.0497,54.1022,53.8923,53.8923,16500.0
2012-12-27 10:20:00,71.82,71.86,71.69,71.8,11500.0,53.8398,53.8698,53.7424,53.8249,11500.0
2012-12-27 10:30:00,71.84,71.92,71.76,71.86,6300.0,53.8548,53.9148,53.7949,53.8698,6300.0
2012-12-27 10:40:00,71.87,72.0,71.86,72.0,3400.0,53.8773,53.9748,53.8698,53.9748,3400.0
2012-12-27 10:50:00,72.0,72.0,71.78,71.79,6400.0,53.9748,53.9748,53.8099,53.8174,6400.0
2012-12-27 11:00:00,71.81,71.92,71.75,71.79,14800.0,53.8323,53.9148,53.7874,53.8174,14800.0
2012-12-27 11:10:00,71.82,71.82,71.71,71.78,7100.0,53.8398,53.8398,53.7574,53.8099,7100.0
2012-12-27 11:20:00,71.78,71.91,71.74,71.86,10700.0,53.8099,53.9073,53.7799,53.8698,10700.0
2012-12-27 11:30:00,71.85,71.96,71.85,71.88,7500.0,53.8623,53.9448,53.8623,53.8848,7500.0
2012-12-27 11:40:00,71.89,71.95,71.88,71.89,6100.0,53.8923,53.9373,53.8848,53.8923,6100.0
2012-12-27 11:50:00,71.89,71.94,71.84,71.84,6600.0,53.8923,53.9298,53.8548,53.8548,6600.0
2012-12-27 12:00:00,71.86,71.9,71.7,71.75,8500.0,53.8698,53.8998,53.7499,53.7874,8500.0
2012-12-27 12:10:00,71.74,71.78,71.71,71.72,5200.0,53.7799,53.8099,53.7574,53.7649,5200.0
2012-12-27 12:20:00,71.72,71.75,71.63,71.67,13600.0,53.7649,53.7874,53.6974,53.7274,13600.0
2012-12-27 12:30:00,71.66,71.69,71.6,71.65,9400.0,53.7199,53.7424,53.6749,53.7124,9400.0
2012-12-27 12:40:00,71.67,71.74,71.62,71.71,12100.0,53.7274,53.7799,53.6899,53.7574,12100.0
2012-12-27 12:50:00,71.68,71.81,71.68,71.81,3500.0,53.7349,53.8323,53.7349,53.8323,3500.0
2012-12-27 13:00:00,71.8,71.84,71.74,71.78,4200.0,53.8249,53.8548,53.7799,53.8099,4200.0
2012-12-27 13:10:00,71.78,71.89,71.78,71.81,8200.0,53.8099,53.8923,53.8099,53.8323,8200.0
2012-12-27 13:20:00,71.84,71.84,71.7,71.74,16100.0,53.8548,53.8548,53.7499,53.7799,16100.0
2012-12-27 13:30:00,71.75,71.81,71.74,71.8,8100.0,53.7874,53.8323,53.7799,53.8249,8100.0
2012-12-27 13:40:00,71.79,71.84,71.73,71.8,8100.0,53.8174,53.8548,53.7724,53.8249,8100.0
2012-12-27 13:50:00,71.78,71.83,71.76,71.81,6100.0,53.8099,53.8473,53.7949,53.8323,6100.0
2012-12-27 14:00:00,71.82,71.87,71.72,71.74,8500.0,53.8398,53.8773,53.7649,53.7799,8500.0
2012-12-27 14:10:00,71.74,71.79,71.69,71.79,10500.0,53.7799,53.8174,53.7424,53.8174,10500.0
2012-12-27 14:20:00,71.78,71.79,71.66,71.66,6200.0,53.8099,53.8174,53.7199,53.7199,6200.0
2012-12-27 14:30:00,71.65,71.75,71.62,71.74,10300.0,53.7124,53.7874,53.6899,53.7799,10300.0
2012-12-27 14:40:00,71.73,71.94,71.7,71.88,25400.0,53.7724,53.9298,53.7499,53.8848,25400.0
2012-12-27 14:50:00,71.9,71.97,71.85,71.96,31200.0,53.8998,53.9523,53.8623,53.9448,31200.0
2012-12-27 15:00:00,71.97,72.11,71.94,72.08,19800.0,53.9523,54.0572,53.9298,54.0348,19800.0
2012-12-27 15:10:00,72.08,72.09,71.93,71.97,13800.0,54.0348,54.0423,53.9223,53.9523,13800.0
2012-12-27 15:20:00,71.98,72.12,71.98,72.03,16200.0,53.9598,54.0647,53.9598,53.9973,16200.0
2012-12-27 15:30:00,72.03,72.19,72.03,72.18,16800.0,53.9973,54.1172,53.9973,54.1097,16800.0
2012-12-27 15:40:00,72.17,72.24,72.07,72.13,42700.0,54.1022,54.1547,54.0273,54.0722,42700.0
2012-12-27 15:50:00,72.14,72.21,72.06,72.06,56700.0,54.0797,54.1322,54.0198,54.0198,56700.0
2012-12-28 09:30:00,71.86,72.16,71.84,71.96,11000.0,53.8698,54.0947,53.8548,53.9448,11000.0
2012-12-28 09:40:00,71.95,72.02,71.7,71.72,8300.0,53.9373,53.9898,53.7499,53.7649,8300.0
2012-12-28 09:50:00,71.7,71.87,71.66,71.82,5400.0,53.7499,53.8773,53.7199,53.8398,5400.0
2012-12-28 10:00:00,71.9,71.95,71.82,71.83,6300.0,53.8998,53.9373,53.8398,53.8473,6300.0
2012-12-28 10:10:00,71.86,71.97,71.81,71.92,7700.0,53.8698,53.9523,53.8323,53.9148,7700.0
2012-12-28 10:20:00,71.98,72.0,71.88,71.88,4700.0,53.9598,53.9748,53.8848,53.8848,4700.0
2012-12-28 10:30:00,71.91,72.02,71.91,71.98,5100.0,53.9073,53.9898,53.9073,53.9598,5100.0
2012-12-28 10:40:00,72.02,72.24,72.01,72.15,12700.0,53.9898,54.1547,53.9823,54.0872,12700.0
2012-12-28 10:50:00,72.17,72.2,72.11,72.14,8000.0,54.1022,54.1247,54.0572,54.0797,8000.0
2012-12-28 11:00:00,72.13,72.17,72.05,72.05,6600.0,54.0722,54.1022,54.0123,54.0123,6600.0
2012-12-28 11:10:00,72.05,72.06,71.95,71.98,18500.0,54.0123,54.0198,53.9373,53.9598,18500.0
2012-12-28 11:20:00,71.98,72.01,71.87,71.89,5300.0,53.9598,53.9823,53.8773,53.8923,5300.0
2012-12-28 11:30:00,71.86,71.9,71.82,71.86,10400.0,53.8698,53.8998,53.8398,53.8698,10400.0
2012-12-28 11:40:00,71.86,71.93,71.85,71.93,5300.0,53.8698,53.9223,53.8623,53.9223,5300.0
2012-12-28 11:50:00,71.93,71.96,71.91,71.96,4000.0,53.9223,53.9448,53.9073,53.9448,4000.0
2012-12-28 12:00:00,71.96,72.05,71.96,72.04,10600.0,53.9448,54.0123,53.9448,54.0048,10600.0
2012-12-28 12:10:00,72.04,72.05,71.99,71.99,6300.0,54.0048,54.0123,53.9673,53.9673,6300.0
2012-12-28 12:20:00,71.99,72.01,71.89,71.96,14700.0,53.9673,53.9823,53.8923,53.9448,14700.0
2012-12-28 12:30:00,71.97,72.05,71.97,72.0,16800.0,53.9523,54.0123,53.9523,53.9748,16800.0
2012-12-28 12:40:00,71.99,72.02,71.98,72.02,4500.0,53.9673,53.9898,53.9598,53.9898,4500.0
2012-12-28 12:50:00,72.02,72.02,71.91,71.91,8500.0,53.9898,53.9898,53.9073,53.9073,8500.0
2012-12-28 13:00:00,71.88,71.93,71.86,71.93,6500.0,53.8848,53.9223,53.8698,53.9223,6500.0
2012-12-28 13:10:00,71.93,71.97,71.92,71.96,5900.0,53.9223,53.9523,53.9148,53.9448,5900.0
2012-12-28 13:20:00,71.97,72.0,71.93,71.93,7000.0,53.9523,53.9748,53.9223,53.9223,7000.0
2012-12-28 13:30:00,71.93,71.96,71.91,71.93,4700.0,53.9223,53.9448,53.9073,53.9223,4700.0
2012-12-28 13:40:00,71.91,71.92,71.89,71.9,6100.0,53.9073,53.9148,53.8923,53.8998,6100.0
2012-12-28 13:50:00,71.9,71.91,71.81,71.89,9000.0,53.8998,53.9073,53.8323,53.8923,9000.0
2012-12-28 14:00:00,71.89,71.92,71.84,71.84,8300.0,53.8923,53.9148,53.8548,53.8548,8300.0
2012-12-28 14:10:00,71.84,71.91,71.81,71.82,8300.0,53.8548,53.9073,53.8323,53.8398,8300.0
2012-12-28 14:20:00,71.82,71.83,71.73,71.75,7500.0,53.8398,53.8473,53.7724,53.7874,7500.0
2012-12-28 14:30:00,71.75,71.77,71.73,71.73,8000.0,53.7874,53.8024,53.7724,53.7724,8000.0
2012-12-28 14:40:00,71.73,71.75,71.7,71.7,12100.0,53.7724,53.7874,53.7499,53.7499,12100.0
2012-12-28 14:50:00,71.71,71.74,71.71,71.73,9600.0,53.7574,53.7799,53.7574,53.7724,9600.0
2012-12-28 15:00:00,71.73,71.76,71.7,71.7,11900.0,53.7724,53.7949,53.7499,53.7499,11900.0
2012-12-28 15:10:00,71.69,71.81,71.65,71.81,22200.0,53.7424,53.8323,53.7124,53.8323,22200.0
2012-12-28 15:20:00,71.81,71.81,71.7,71.71,11600.0,53.8323,53.8323,53.7499,53.7574,11600.0
2012-12-28 15:30:00,71.7,71.79,71.56,71.61,28700.0,53.7499,53.8174,53.6449,53.6824,28700.0
2012-12-28 15:40:00,71.65,71.69,71.54,71.55,21500.0,53.7124,53.7424,53.6299,53.6374,21500.0
2012-12-28 15:50:00,71.56,71.57,71.44,71.45,59900.0,53.6449,53.6524,53.555,53.5625,59900.0
2012-12-31 09:30:00,71.21,71.24,71.04,71.16,24900.0,53.3826,53.405,53.2551,53.3451,24900.0
2012-12-31 09:40:00,71.17,71.23,71.0,71.07,11700.0,53.3526,53.3976,53.2251,53.2776,11700.0
2012-12-31 09:50:00,71.05,71.12,70.95,71.12,10800.0,53.2626,53.3151,53.1877,53.3151,10800.0
2012-12-31 10:00:00,71.13,71.25,71.12,71.19,9100.0,53.3226,53.4125,53.3151,53.3676,9100.0
2012-12-31 10:10:00,71.23,71.29,71.15,71.19,38300.0,53.3976,53.4425,53.3376,53.3676,38300.0
2012-12-31 10:20:00,71.23,71.26,71.1,71.18,23400.0,53.3976,53.42,53.3001,53.3601,23400.0
2012-12-31 10:30:00,71.16,71.4,71.15,71.34,19800.0,53.3451,53.525,53.3376,53.48,19800.0
2012-12-31 10:40:00,71.35,71.39,71.2,71.24,11400.0,53.4875,53.5175,53.3751,53.405,11400.0
2012-12-31 10:50:00,71.24,71.43,71.23,71.38,16500.0,53.405,53.5475,53.3976,53.51,16500.0
2012-12-31 11:00:00,71.39,71.55,71.35,71.49,21400.0,53.5175,53.6374,53.4875,53.5925,21400.0
2012-12-31 11:10:00,71.51,71.57,71.5,71.52,9500.0,53.6075,53.6524,53.6,53.615,9500.0
2012-12-31 11:20:00,71.53,71.53,71.47,71.52,14600.0,53.6224,53.6224,53.5775,53.615,14600.0
2012-12-31 11:30:00,71.53,71.59,71.52,71.59,10800.0,53.6224,53.6674,53.615,53.6674,10800.0
2012-12-31 11:40:00,71.57,71.6,71.45,71.45,11600.0,53.6524,53.6749,53.5625,53.5625,11600.0
2012-12-31 11:50:00,71.46,71.54,71.45,71.51,13600.0,53.57,53.6299,53.5625,53.6075,13600.0
2012-12-31 12:00:00,71.49,71.52,71.45,71.46,11500.0,53.5925,53.615,53.5625,53.57,11500.0
2012-12-31 12:10:00,71.47,71.56,71.47,71.56,7500.0,53.5775,53.6449,53.5775,53.6449,7500.0
2012-12-31 12:20:00,71.57,71.57,71.52,71.56,14700.0,53.6524,53.6524,53.615,53.6449,14700.0
2012-12-31 12:30:00,71.57,71.7,71.57,71.7,10600.0,53.6524,53.7499,53.6524,53.7499,10600.0
2012-12-31 12:40:00,71.7,71.93,71.7,71.9,34900.0,53.7499,53.9223,53.7499,53.8998,34900.0
2012-12-31 12:50:00,71.9,71.92,71.55,71.62,23600.0,53.8998,53.9148,53.6374,53.6899,23600.0
2012-12-31 13:00:00,71.62,71.68,71.59,71.64,12400.0,53.6899,53.7349,53.6674,53.7049,12400.0
2012-12-31 13:10:00,71.64,71.85,71.64,71.78,14500.0,53.7049,53.8623,53.7049,53.8099,14500.0
2012-12-31 13:20:00,71.78,71.87,71.74,71.78,17600.0,53.8099,53.8773,53.7799,53.8099,17600.0
2012-12-31 13:30:00,71.77,71.78,71.6,71.66,11800.0,53.8024,53.8099,53.6749,53.7199,11800.0
2012-12-31 13:40:00,71.68,71.88,71.49,71.51,28200.0,53.7349,53.8848,53.5925,53.6075,28200.0
2012-12-31 13:50:00,71.51,71.63,71.41,71.62,16500.0,53.6075,53.6974,53.5325,53.6899,16500.0
2012-12-31 14:00:00,71.61,71.7,71.58,71.68,12100.0,53.6824,53.7499,53.6599,53.7349,12100.0
2012-12-31 14:10:00,71.66,71.69,71.61,71.67,12600.0,53.7199,53.7424,53.6824,53.7274,12600.0
2012-12-31 14:20:00,71.67,71.75,71.67,71.7,6900.0,53.7274,53.7874,53.7274,53.7499,6900.0
2012-12-31 14:30:00,71.73,71.78,71.7,71.71,14100.0,53.7724,53.8099,53.7499,53.7574,14100.0
2012-12-31 14:40:00,71.74,72.06,71.73,72.03,32600.0,53.7799,54.0198,53.7724,53.9973,32600.0
2012-12-31 14:50:00,71.99,72.02,71.91,71.99,18400.0,53.9673,53.9898,53.9073,53.9673,18400.0
2012-12-31 15:00:00,71.99,72.05,71.95,72.01,20000.0,53.9673,54.0123,53.9373,53.9823,20000.0
2012-12-31 15:10:00,72.0,72.0,71.78,71.85,19100.0,53.9748,53.9748,53.8099,53.8623,19100.0
2012-12-31 15:20:00,71.85,71.94,71.79,71.85,25200.0,53.8623,53.9298,53.8174,53.8623,25200.0
2012-12-31 15:30:00,71.85,71.98,71.85,71.97,23100.0,53.8623,53.9598,53.8623,53.9523,23100.0
2012-12-31 15:40:00,71.99,72.16,71.93,72.16,37400.0,53.9673,54.0947,53.9223,54.0947,37400.0
2012-12-31 15:50:00,72.17,72.26,72.09,72.23,81600.0,54.1022,54.1697,54.0423,54.1472,81600.0
2013-01-02 09:30:00,72.86,72.92,72.59,72.61,56200.0,54.6195,54.6645,54.4171,54.4321,56200.0
2013-01-02 09:40:00,72.62,72.79,72.54,72.64,64100.0,54.4396,54.567,54.3796,54.4546,64100.0
2013-01-02 09:50:00,72.63,72.86,72.62,72.86,28300.0,54.4471,54.6195,54.4396,54.6195,28300.0
2013-01-02 10:00:00,72.86,72.99,72.84,72.99,31500.0,54.6195,54.7169,54.6045,54.7169,31500.0
2013-01-02 10:10:00,72.99,73.2,72.99,73.17,32800.0,54.7169,54.8744,54.7169,54.8519,32800.0
2013-01-02 10:20:00,73.15,73.23,73.02,73.14,32800.0,54.8369,54.8969,54.7394,54.8294,32800.0
2013-01-02 10:30:00,73.12,73.16,73.06,73.09,21900.0,54.8144,54.8444,54.7694,54.7919,21900.0
2013-01-02 10:40:00,73.11,73.24,73.1,73.23,18900.0,54.8069,54.9043,54.7994,54.8969,18900.0
2013-01-02 10:50:00,73.23,73.43,73.2,73.42,45400.0,54.8969,55.0468,54.8744,55.0393,45400.0
2013-01-02 11:00:00,73.43,73.43,73.3,73.31,26700.0,55.0468,55.0468,54.9493,54.9568,26700.0
2013-01-02 11:10:00,73.32,73.4,73.32,73.35,40900.0,54.9643,55.0243,54.9643,54.9868,40900.0
2013-01-02 11:20:00,73.34,73.4,73.31,73.4,17400.0,54.9793,55.0243,54.9568,55.0243,17400.0
2013-01-02 11:30:00,73.39,73.39,73.17,73.17,17500.0,55.0168,55.0168,54.8519,54.8519,17500.0
2013-01-02 11:40:00,73.15,73.25,73.15,73.25,6700.0,54.8369,54.9118,54.8369,54.9118,6700.0
2013-01-02 11:50:00,73.25,73.25,73.18,73.2,37600.0,54.9118,54.9118,54.8594,54.8744,37600.0
2013-01-02 12:00:00,73.2,73.36,73.19,73.33,34800.0,54.8744,54.9943,54.8669,54.9718,34800.0
2013-01-02 12:10:00,73.35,73.39,73.26,73.36,9000.0,54.9868,55.0168,54.9193,54.9943,9000.0
2013-01-02 12:20:00,73.36,73.38,73.27,73.37,13600.0,54.9943,55.0093,54.9268,55.0018,13600.0
2013-01-02 12:30:00,73.37,73.39,73.31,73.37,12800.0,55.0018,55.0168,54.9568,55.0018,12800.0
2013-01-02 12:40:00,73.37,73.42,73.31,73.42,12900.0,55.0018,55.0393,54.9568,55.0393,12900.0
2013-01-02 12:50:00,73.42,73.5,73.41,73.46,20500.0,55.0393,55.0993,55.0318,55.0693,20500.0
2013-01-02 13:00:00,73.46,73.5,73.46,73.5,9500.0,55.0693,55.0993,55.0693,55.0993,9500.0
2013-01-02 13:10:00,73.49,73.52,73.45,73.51,12400.0,55.0918,55.1143,55.0618,55.1068,12400.0
2013-01-02 13:20:00,73.5,73.6,73.46,73.56,16400.0,55.0993,55.1742,55.0693,55.1442,16400.0
2013-01-02 13:30:00,73.57,73.62,73.53,73.61,18000.0,55.1517,55.1892,55.1217,55.1817,18000.0
2013-01-02 13:40:00,73.6,73.67,73.6,73.66,26000.0,55.1742,55.2267,55.1742,55.2192,26000.0
2013-01-02 13:50:00,73.64,73.7,73.64,73.68,18000.0,55.2042,55.2492,55.2042,55.2342,18000.0
2013-01-02 14:00:00,73.69,73.7,73.6,73.69,29700.0,55.2417,55.2492,55.1742,55.2417,29700.0
2013-01-02 14:10:00,73.68,73.69,73.65,73.67,16900.0,55.2342,55.2417,55.2117,55.2267,16900.0
2013-01-02 14:20:00,73.67,73.72,73.66,73.72,12000.0,55.2267,55.2642,55.2192,55.2642,12000.0
2013-01-02 14:30:00,73.71,73.73,73.65,73.7,41200.0,55.2567,55.2717,55.2117,55.2492,41200.0
2013-01-02 14:40:00,73.7,73.77,73.65,73.73,33000.0,55.2492,55.3017,55.2117,55.2717,33000.0
2013-01-02 14:50:00,73.73,73.83,73.73,73.83,25600.0,55.2717,55.3466,55.2717,55.3466,25600.0
2013-01-02 15:00:00,73.82,73.93,73.81,73.92,76900.0,55.3391,55.4216,55.3316,55.4141,76900.0
2013-01-02 15:10:00,73.92,73.94,73.82,73.93,32900.0,55.4141,55.4291,55.3391,55.4216,32900.0
2013-01-02 15:20:00,73.94,74.04,73.92,73.97,49800.0,55.4291,55.5041,55.4141,55.4516,49800.0
2013-01-02 15:30:00,73.97,74.13,73.92,74.12,64000.0,55.4516,55.5715,55.4141,55.564,64000.0
2013-01-02 15:40:00,74.11,74.22,74.08,74.16,87800.0,55.5565,55.639,55.5341,55.594,87800.0
2013-01-02 15:50:00,74.16,74.33,74.11,74.33,113100.0,55.594,55.7215,55.5565,55.7215,113100.0
2013-01-03 09:30:00,74.2,74.28,73.93,74.13,23400.0,55.624,55.684,55.4216,55.5715,23400.0
2013-01-03 09:40:00,74.13,74.13,73.71,73.73,22200.0,55.5715,55.5715,55.2567,55.2717,22200.0
2013-01-03 09:50:00,73.73,73.87,73.62,73.64,20900.0,55.2717,55.3766,55.1892,55.2042,20900.0
2013-01-03 10:00:00,73.64,73.64,73.42,73.43,43300.0,55.2042,55.2042,55.0393,55.0468,43300.0
2013-01-03 10:10:00,73.43,73.49,73.27,73.27,20500.0,55.0468,55.0918,54.9268,54.9268,20500.0
2013-01-03 10:20:00,73.29,73.44,73.29,73.44,40200.0,54.9418,55.0543,54.9418,55.0543,40200.0
2013-01-03 10:30:00,73.44,73.49,73.34,73.36,24600.0,55.0543,55.0918,54.9793,54.9943,24600.0
2013-01-03 10:40:00,73.36,73.39,73.32,73.37,27000.0,54.9943,55.0168,54.9643,55.0018,27000.0
2013-01-03 10:50:00,73.37,73.47,73.37,73.47,12000.0,55.0018,55.0768,55.0018,55.0768,12000.0
2013-01-03 11:00:00,73.47,73.52,73.42,73.47,29200.0,55.0768,55.1143,55.0393,55.0768,29200.0
2013-01-03 11:10:00,73.49,73.52,73.47,73.49,23800.0,55.0918,55.1143,55.0768,55.0918,23800.0
2013-01-03 11:20:00,73.49,73.52,73.48,73.5,22200.0,55.0918,55.1143,55.0843,55.0993,22200.0
2013-01-03 11:30:00,73.5,73.7,73.5,73.66,23600.0,55.0993,55.2492,55.0993,55.2192,23600.0
2013-01-03 11:40:00,73.67,73.68,73.56,73.66,15600.0,55.2267,55.2342,55.1442,55.2192,15600.0
2013-01-03 11:50:00,73.65,73.69,73.53,73.55,11300.0,55.2117,55.2417,55.1217,55.1367,11300.0
2013-01-03 12:00:00,73.55,73.7,73.55,73.68,13900.0,55.1367,55.2492,55.1367,55.2342,13900.0
2013-01-03 12:10:00,73.7,73.7,73.63,73.64,11700.0,55.2492,55.2492,55.1967,55.2042,11700.0
2013-01-03 12:20:00,73.63,73.63,73.54,73.55,12500.0,55.1967,55.1967,55.1292,55.1367,12500.0
2013-01-03 12:30:00,73.55,73.58,73.42,73.54,10700.0,55.1367,55.1592,55.0393,55.1292,10700.0
2013-01-03 12:40:00,73.55,73.55,73.35,73.35,25600.0,55.1367,55.1367,54.9868,54.9868,25600.0
2013-01-03 12:50:00,73.38,73.42,73.37,73.39,7700.0,55.0093,55.0393,55.0018,55.0168,7700.0
2013-01-03 13:00:00,73.37,73.42,73.37,73.42,6100.0,55.0018,55.0393,55.0018,55.0393,6100.0
2013-01-03 13:10:00,73.42,73.5,73.42,73.49,15600.0,55.0393,55.0993,55.0393,55.0918,15600.0
2013-01-03 13:20:00,73.51,73.61,73.5,73.61,8000.0,55.1068,55.1817,55.0993,55.1817,8000.0
2013-01-03 13:30:00,73.62,73.72,73.62,73.71,14600.0,55.1892,55.2642,55.1892,55.2567,14600.0
2013-01-03 13:40:00,73.71,73.72,73.65,73.69,13100.0,55.2567,55.2642,55.2117,55.2417,13100.0
2013-01-03 13:50:00,73.68,73.75,73.68,73.73,12200.0,55.2342,55.2867,55.2342,55.2717,12200.0
2013-01-03 14:00:00,73.72,73.73,73.53,73.56,24100.0,55.2642,55.2717,55.1217,55.1442,24100.0
2013-01-03 14:10:00,73.56,73.57,73.46,73.47,26800.0,55.1442,55.1517,55.0693,55.0768,26800.0
2013-01-03 14:20:00,73.47,73.48,73.37,73.38,21000.0,55.0768,55.0843,55.0018,55.0093,21000.0
2013-01-03 14:30:00,73.39,73.49,73.35,73.47,19300.0,55.0168,55.0918,54.9868,55.0768,19300.0
2013-01-03 14:40:00,73.47,73.61,73.46,73.56,23100.0,55.0768,55.1817,55.0693,55.1442,23100.0
2013-01-03 14:50:00,73.55,73.64,73.52,73.63,18900.0,55.1367,55.2042,55.1143,55.1967,18900.0
2013-01-03 15:00:00,73.64,73.64,73.54,73.55,28000.0,55.2042,55.2042,55.1292,55.1367,28000.0
2013-01-03 15:10:00,73.55,73.58,73.51,73.55,23200.0,55.1367,55.1592,55.1068,55.1367,23200.0
2013-01-03 15:20:00,73.56,73.59,73.4,73.43,33900.0,55.1442,55.1667,55.0243,55.0468,33900.0
2013-01-03 15:30:00,73.45,73.46,73.33,73.46,35400.0,55.0618,55.0693,54.9718,55.0693,35400.0
2013-01-03 15:40:00,73.47,73.49,73.4,73.44,52900.0,55.0768,55.0918,55.0243,55.0543,52900.0
2013-01-03 15:50:00,73.45,73.51,73.32,73.51,104500.0,55.0618,55.1068,54.9643,55.1068,104500.0
2013-01-04 09:30:00,73.57,73.71,73.48,73.59,13900.0,55.1517,55.2567,55.0843,55.1667,13900.0
2013-01-04 09:40:00,73.64,73.78,73.58,73.66,6500.0,55.2042,55.3092,55.1592,55.2192,6500.0
2013-01-04 09:50:00,73.65,73.86,73.58,73.86,6600.0,55.2117,55.3691,55.1592,55.3691,6600.0
2013-01-04 10:00:00,73.86,73.88,73.74,73.84,5700.0,55.3691,55.3841,55.2792,55.3541,5700.0
2013-01-04 10:10:00,73.83,73.92,73.79,73.88,10300.0,55.3466,55.4141,55.3167,55.3841,10300.0
2013-01-04 10:20:00,73.88,73.98,73.88,73.92,8200.0,55.3841,55.4591,55.3841,55.4141,8200.0
2013-01-04 10:30:00,73.95,73.95,73.84,73.85,22300.0,55.4366,55.4366,55.3541,55.3616,22300.0
2013-01-04 10:40:00,73.85,73.95,73.83,73.89,23600.0,55.3616,55.4366,55.3466,55.3916,23600.0
2013-01-04 10:50:00,73.88,74.03,73.85,74.01,23700.0,55.3841,55.4966,55.3616,55.4816,23700.0
2013-01-04 11:00:00,74.02,74.02,73.97,73.99,16400.0,55.4891,55.4891,55.4516,55.4666,16400.0
2013-01-04 11:10:00,73.98,74.04,73.98,74.0,8800.0,55.4591,55.5041,55.4591,55.4741,8800.0
2013-01-04 11:20:00,74.0,74.06,74.0,74.06,16900.0,55.4741,55.5191,55.4741,55.5191,16900.0
2013-01-04 11:30:00,74.06,74.19,74.05,74.15,11100.0,55.5191,55.6165,55.5116,55.5865,11100.0
2013-01-04 11:40:00,74.13,74.18,74.12,74.14,4100.0,55.5715,55.609,55.564,55.579,4100.0
2013-01-04 11:50:00,74.14,74.14,73.97,73.99,21400.0,55.579,55.579,55.4516,55.4666,21400.0
2013-01-04 12:00:00,74.0,74.02,74.0,74.01,7200.0,55.4741,55.4891,55.4741,55.4816,7200.0
2013-01-04 12:10:00,74.01,74.05,74.01,74.01,9900.0,55.4816,55.5116,55.4816,55.4816,9900.0
2013-01-04 12:20:00,74.01,74.08,73.99,74.08,19000.0,55.4816,55.5341,55.4666,55.5341,19000.0
2013-01-04 12:30:00,74.08,74.09,74.01,74.08,4000.0,55.5341,55.5416,55.4816,55.5341,4000.0
2013-01-04 12:40:00,74.08,74.09,74.04,74.07,3200.0,55.5341,55.5416,55.5041,55.5266,3200.0
2013-01-04 12:50:00,74.06,74.09,74.03,74.09,5800.0,55.5191,55.5416,55.4966,55.5416,5800.0
2013-01-04 13:00:00,74.08,74.11,74.04,74.06,10700.0,55.5341,55.5565,55.5041,55.5191,10700.0
2013-01-04 13:10:00,74.07,74.11,74.07,74.11,9700.0,55.5266,55.5565,55.5266,55.5565,9700.0
2013-01-04 13:20:00,74.11,74.18,74.1,74.18,10900.0,55.5565,55.609,55.549,55.609,10900.0
2013-01-04 13:30:00,74.18,74.25,74.15,74.23,16200.0,55.609,55.6615,55.5865,55.6465,16200.0
2013-01-04 13:40:00,74.24,74.33,74.23,74.33,26200.0,55.654,55.7215,55.6465,55.7215,26200.0
2013-01-04 13:50:00,74.33,74.36,74.31,74.35,18000.0,55.7215,55.744,55.7065,55.7365,18000.0
2013-01-04 14:00:00,74.36,74.4,74.3,74.31,16500.0,55.744,55.7739,55.699,55.7065,16500.0
2013-01-04 14:10:00,74.31,74.37,74.3,74.37,21200.0,55.7065,55.7515,55.699,55.7515,21200.0
2013-01-04 14:20:00,74.37,74.47,74.37,74.44,17300.0,55.7515,55.8264,55.7515,55.8039,17300.0
2013-01-04 14:30:00,74.44,74.44,74.39,74.41,13900.0,55.8039,55.8039,55.7664,55.7814,13900.0
2013-01-04 14:40:00,74.41,74.44,74.39,74.39,31900.0,55.7814,55.8039,55.7664,55.7664,31900.0
2013-01-04 14:50:00,74.4,74.47,74.39,74.46,29600.0,55.7739,55.8264,55.7664,55.8189,29600.0
2013-01-04 15:00:00,74.47,74.5,74.45,74.5,22000.0,55.8264,55.8489,55.8114,55.8489,22000.0
2013-01-04 15:10:00,74.5,74.53,74.45,74.47,33600.0,55.8489,55.8714,55.8114,55.8264,33600.0
2013-01-04 15:20:00,74.47,74.59,74.46,74.56,31600.0,55.8264,55.9164,55.8189,55.8939,31600.0
2013-01-04 15:30:00,74.55,74.56,74.47,74.51,41900.0,55.8864,55.8939,55.8264,55.8564,41900.0
2013-01-04 15:40:00,74.5,74.57,74.46,74.48,52500.0,55.8489,55.9014,55.8189,55.8339,52500.0
2013-01-04 15:50:00,74.47,74.56,74.45,74.54,82900.0,55.8264,55.8939,55.8114,55.8789,82900.0
2013-01-07 09:30:00,74.36,74.42,73.94,74.03,22700.0,55.744,55.7889,55.4291,55.4966,22700.0
2013-01-07 09:40:00,74.03,74.15,74.0,74.09,13400.0,55.4966,55.5865,55.4741,55.5416,13400.0
2013-01-07 09:50:00,74.05,74.2,74.02,74.14,24800.0,55.5116,55.624,55.4891,55.579,24800.0
2013-01-07 10:00:00,74.11,74.18,74.07,74.1,16700.0,55.5565,55.609,55.5266,55.549,16700.0
2013-01-07 10:10:00,74.11,74.12,74.0,74.06,11700.0,55.5565,55.564,55.4741,55.5191,11700.0
2013-01-07 10:20:00,74.07,74.12,74.02,74.08,14200.0,55.5266,55.564,55.4891,55.5341,14200.0
2013-01-07 10:30:00,74.08,74.18,74.05,74.16,29900.0,55.5341,55.609,55.5116,55.594,29900.0
2013-01-07 10:40:00,74.17,74.18,74.08,74.1,9400.0,55.6015,55.609,55.5341,55.549,9400.0
2013-01-07 10:50:00,74.1,74.17,74.1,74.11,15500.0,55.549,55.6015,55.549,55.5565,15500.0
2013-01-07 11:00:00,74.12,74.18,74.03,74.11,29100.0,55.564,55.609,55.4966,55.5565,29100.0
2013-01-07 11:10:00,74.11,74.15,74.09,74.13,10800.0,55.5565,55.5865,55.5416,55.5715,10800.0
2013-01-07 11:20:00,74.12,74.18,74.09,74.17,14100.0,55.564,55.609,55.5416,55.6015,14100.0
2013-01-07 11:30:00,74.18,74.24,74.15,74.22,22600.0,55.609,55.654,55.5865,55.639,22600.0
2013-01-07 11:40:00,74.22,74.22,74.15,74.15,15700.0,55.639,55.639,55.5865,55.5865,15700.0
2013-01-07 11:50:00,74.15,74.2,74.15,74.19,9900.0,55.5865,55.624,55.5865,55.6165,9900.0
2013-01-07 12:00:00,74.18,74.25,74.18,74.23,9700.0,55.609,55.6615,55.609,55.6465,9700.0
2013-01-07 12:10:00,74.24,74.24,74.16,74.19,10900.0,55.654,55.654,55.594,55.6165,10900.0
2013-01-07 12:20:00,74.19,74.22,74.15,74.21,11200.0,55.6165,55.639,55.5865,55.6315,11200.0
2013-01-07 12:30:00,74.22,74.24,74.2,74.23,10500.0,55.639,55.654,55.624,55.6465,10500.0
2013-01-07 12:40:00,74.23,74.23,74.2,74.21,15100.0,55.6465,55.6465,55.624,55.6315,15100.0
2013-01-07 12:50:00,74.2,74.23,74.2,74.2,12000.0,55.624,55.6465,55.624,55.624,12000.0
2013-01-07 13:00:00,74.2,74.25,74.19,74.22,16500.0,55.624,55.6615,55.6165,55.639,16500.0
2013-01-07 13:10:00,74.23,74.27,74.21,74.21,8600.0,55.6465,55.6765,55.6315,55.6315,8600.0
2013-01-07 13:20:00,74.21,74.25,74.2,74.25,6200.0,55.6315,55.6615,55.624,55.6615,6200.0
2013-01-07 13:30:00,74.25,74.29,74.22,74.25,9700.0,55.6615,55.6915,55.639,55.6615,9700.0
2013-01-07 13:40:00,74.26,74.27,74.23,74.27,17800.0,55.669,55.6765,55.6465,55.6765,17800.0
2013-01-07 13:50:00,74.27,74.33,74.26,74.3,18100.0,55.6765,55.7215,55.669,55.699,18100.0
2013-01-07 14:00:00,74.29,74.31,74.27,74.28,16100.0,55.6915,55.7065,55.6765,55.684,16100.0
2013-01-07 14:10:00,74.28,74.29,74.22,74.27,21500.0,55.684,55.6915,55.639,55.6765,21500.0
2013-01-07 14:20:00,74.28,74.32,74.26,74.3,18000.0,55.684,55.714,55.669,55.699,18000.0
2013-01-07 14:30:00,74.31,74.31,74.25,74.25,18100.0,55.7065,55.7065,55.6615,55.6615,18100.0
2013-01-07 14:40:00,74.24,74.24,74.19,74.21,48900.0,55.654,55.654,55.6165,55.6315,48900.0
2013-01-07 14:50:00,74.21,74.26,74.2,74.25,16700.0,55.6315,55.669,55.624,55.6615,16700.0
2013-01-07 15:00:00,74.24,74.33,74.23,74.33,19100.0,55.654,55.7215,55.6465,55.7215,19100.0
2013-01-07 15:10:00,74.33,74.4,74.3,74.39,46400.0,55.7215,55.7739,55.699,55.7664,46400.0
2013-01-07 15:20:00,74.41,74.48,74.37,74.47,39900.0,55.7814,55.8339,55.7515,55.8264,39900.0
2013-01-07 15:30:00,74.47,74.48,74.35,74.4,33500.0,55.8264,55.8339,55.7365,55.7739,33500.0
2013-01-07 15:40:00,74.4,74.54,74.4,74.53,54200.0,55.7739,55.8789,55.7739,55.8714,54200.0
2013-01-07 15:50:00,74.53,74.53,74.41,74.43,99600.0,55.8714,55.8714,55.7814,55.7964,99600.0
2013-01-08 09:30:00,74.38,74.47,74.22,74.28,12900.0,55.7589,55.8264,55.639,55.684,12900.0
2013-01-08 09:40:00,74.21,74.26,74.15,74.16,9100.0,55.6315,55.669,55.5865,55.594,9100.0
2013-01-08 09:50:00,74.16,74.19,74.04,74.16,9900.0,55.594,55.6165,55.5041,55.594,9900.0
2013-01-08 10:00:00,74.13,74.15,74.03,74.15,5300.0,55.5715,55.5865,55.4966,55.5865,5300.0
2013-01-08 10:10:00,74.2,74.23,74.13,74.23,21100.0,55.624,55.6465,55.5715,55.6465,21100.0
2013-01-08 10:20:00,74.22,74.23,74.13,74.19,17100.0,55.639,55.6465,55.5715,55.6165,17100.0
2013-01-08 10:30:00,74.19,74.27,74.14,74.21,19200.0,55.6165,55.6765,55.579,55.6315,19200.0
2013-01-08 10:40:00,74.2,74.2,74.13,74.16,14200.0,55.624,55.624,55.5715,55.594,14200.0
2013-01-08 10:50:00,74.16,74.23,74.14,74.21,17100.0,55.594,55.6465,55.579,55.6315,17100.0
2013-01-08 11:00:00,74.19,74.28,74.17,74.18,17500.0,55.6165,55.684,55.6015,55.609,17500.0
2013-01-08 11:10:00,74.19,74.22,74.17,74.21,13500.0,55.6165,55.639,55.6015,55.6315,13500.0
2013-01-08 11:20:00,74.21,74.22,74.2,74.21,9900.0,55.6315,55.639,55.624,55.6315,9900.0
2013-01-08 11:30:00,74.22,74.22,74.11,74.15,36800.0,55.639,55.639,55.5565,55.5865,36800.0
2013-01-08 11:40:00,74.14,74.15,74.01,74.13,39500.0,55.579,55.5865,55.4816,55.5715,39500.0
2013-01-08 11:50:00,74.13,74.13,74.0,74.12,22100.0,55.5715,55.5715,55.4741,55.564,22100.0
2013-01-08 12:00:00,74.12,74.16,74.11,74.12,11300.0,55.564,55.594,55.5565,55.564,11300.0
2013-01-08 12:10:00,74.11,74.17,74.1,74.15,11300.0,55.5565,55.6015,55.549,55.5865,11300.0
2013-01-08 12:20:00,74.16,74.17,74.09,74.14,9000.0,55.594,55.6015,55.5416,55.579,9000.0
2013-01-08 12:30:00,74.16,74.2,74.09,74.1,9400.0,55.594,55.624,55.5416,55.549,9400.0
2013-01-08 12:40:00,74.11,74.13,74.09,74.13,12700.0,55.5565,55.5715,55.5416,55.5715,12700.0
2013-01-08 12:50:00,74.11,74.13,74.09,74.11,12600.0,55.5565,55.5715,55.5416,55.5565,12600.0
2013-01-08 13:00:00,74.11,74.12,74.09,74.1,16400.0,55.5565,55.564,55.5416,55.549,16400.0
2013-01-08 13:10:00,74.11,74.11,73.95,73.96,13800.0,55.5565,55.5565,55.4366,55.4441,13800.0
2013-01-08 13:20:00,73.96,73.97,73.92,73.92,8400.0,55.4441,55.4516,55.4141,55.4141,8400.0
2013-01-08 13:30:00,73.93,73.97,73.87,73.9,11700.0,55.4216,55.4516,55.3766,55.3991,11700.0
2013-01-08 13:40:00,73.9,73.92,73.86,73.92,10900.0,55.3991,55.4141,55.3691,55.4141,10900.0
2013-01-08 13:50:00,73.9,73.91,73.85,73.85,13300.0,55.3991,55.4066,55.3616,55.3616,13300.0
2013-01-08 14:00:00,73.84,73.89,73.78,73.78,19400.0,55.3541,55.3916,55.3092,55.3092,19400.0
2013-01-08 14:10:00,73.78,73.79,73.74,73.74,10200.0,55.3092,55.3167,55.2792,55.2792,10200.0
2013-01-08 14:20:00,73.72,73.8,73.72,73.78,8300.0,55.2642,55.3242,55.2642,55.3092,8300.0
2013-01-08 14:30:00,73.78,73.81,73.77,73.79,16400.0,55.3092,55.3316,55.3017,55.3167,16400.0
2013-01-08 14:40:00,73.8,73.82,73.74,73.78,10100.0,55.3242,55.3391,55.2792,55.3092,10100.0
2013-01-08 14:50:00,73.78,73.79,73.71,73.72,17900.0,55.3092,55.3167,55.2567,55.2642,17900.0
2013-01-08 15:00:00,73.73,73.79,73.72,73.79,17300.0,55.2717,55.3167,55.2642,55.3167,17300.0
2013-01-08 15:10:00,73.78,73.79,73.72,73.72,17000.0,55.3092,55.3167,55.2642,55.2642,17000.0
2013-01-08 15:20:00,73.72,73.79,73.72,73.73,21600.0,55.2642,55.3167,55.2642,55.2717,21600.0
2013-01-08 15:30:00,73.74,73.77,73.74,73.76,44700.0,55.2792,55.3017,55.2792,55.2942,44700.0
2013-01-08 15:40:00,73.74,73.76,73.68,73.69,56700.0,55.2792,55.2942,55.2342,55.2417,56700.0
2013-01-08 15:50:00,73.69,73.75,73.64,73.67,100700.0,55.2417,55.2867,55.2042,55.2267,100700.0
2013-01-09 09:30:00,73.68,74.16,73.57,73.98,77200.0,55.2342,55.594,55.1517,55.4591,77200.0
2013-01-09 09:40:00,73.96,74.13,73.95,74.05,28800.0,55.4441,55.5715,55.4366,55.5116,28800.0
2013-01-09 09:50:00,74.03,74.18,74.03,74.16,14500.0,55.4966,55.609,55.4966,55.594,14500.0
2013-01-09 10:00:00,74.16,74.25,74.16,74.24,12400.0,55.594,55.6615,55.594,55.654,12400.0
2013-01-09 10:10:00,74.23,74.42,74.21,74.4,44200.0,55.6465,55.7889,55.6315,55.7739,44200.0
2013-01-09 10:20:00,74.41,74.46,74.39,74.45,22100.0,55.7814,55.8189,55.7664,55.8114,22100.0
2013-01-09 10:30:00,74.47,74.6,74.46,74.57,30300.0,55.8264,55.9239,55.8189,55.9014,30300.0
2013-01-09 10:40:00,74.58,74.65,74.54,74.55,37500.0,55.9089,55.9614,55.8789,55.8864,37500.0
2013-01-09 10:50:00,74.54,74.63,74.47,74.55,20300.0,55.8789,55.9464,55.8264,55.8864,20300.0
2013-01-09 11:00:00,74.56,74.56,74.43,74.53,6600.0,55.8939,55.8939,55.7964,55.8714,6600.0
2013-01-09 11:10:00,74.54,74.55,74.5,74.51,10200.0,55.8789,55.8864,55.8489,55.8564,10200.0
2013-01-09 11:20:00,74.52,74.53,74.49,74.51,9500.0,55.8639,55.8714,55.8414,55.8564,9500.0
2013-01-09 11:30:00,74.53,74.53,74.44,74.5,11400.0,55.8714,55.8714,55.8039,55.8489,11400.0
2013-01-09 11:40:00,74.5,74.51,74.45,74.46,10200.0,55.8489,55.8564,55.8114,55.8189,10200.0
2013-01-09 11:50:00,74.46,74.46,74.39,74.44,12300.0,55.8189,55.8189,55.7664,55.8039,12300.0
2013-01-09 12:00:00,74.44,74.46,74.4,74.4,7700.0,55.8039,55.8189,55.7739,55.7739,7700.0
2013-01-09 12:10:00,74.4,74.4,74.36,74.4,10400.0,55.7739,55.7739,55.744,55.7739,10400.0
2013-01-09 12:20:00,74.4,74.43,74.36,74.37,15500.0,55.7739,55.7964,55.744,55.7515,15500.0
2013-01-09 12:30:00,74.37,74.39,74.29,74.34,11500.0,55.7515,55.7664,55.6915,55.729,11500.0
2013-01-09 12:40:00,74.35,74.39,74.31,74.39,14000.0,55.7365,55.7664,55.7065,55.7664,14000.0
2013-01-09 12:50:00,74.38,74.43,74.37,74.43,11800.0,55.7589,55.7964,55.7515,55.7964,11800.0
2013-01-09 13:00:00,74.45,74.45,74.37,74.38,22900.0,55.8114,55.8114,55.7515,55.7589,22900.0
2013-01-09 13:10:00,74.39,74.43,74.35,74.43,11100.0,55.7664,55.7964,55.7365,55.7964,11100.0
2013-01-09 13:20:00,74.42,74.44,74.37,74.38,22000.0,55.7889,55.8039,55.7515,55.7589,22000.0
2013-01-09 13:30:00,74.39,74.4,74.34,74.39,11600.0,55.7664,55.7739,55.729,55.7664,11600.0
2013-01-09 13:40:00,74.41,74.42,74.38,74.38,9800.0,55.7814,55.7889,55.7589,55.7589,9800.0
2013-01-09 13:50:00,74.38,74.38,74.34,74.35,7000.0,55.7589,55.7589,55.729,55.7365,7000.0
2013-01-09 14:00:00,74.34,74.39,74.33,74.38,12200.0,55.729,55.7664,55.7215,55.7589,12200.0
2013-01-09 14:10:00,74.38,74.42,74.37,74.41,19700.0,55.7589,55.7889,55.7515,55.7814,19700.0
2013-01-09 14:20:00,74.41,74.41,74.36,74.37,16800.0,55.7814,55.7814,55.744,55.7515,16800.0
2013-01-09 14:30:00,74.38,74.41,74.36,74.36,20600.0,55.7589,55.7814,55.744,55.744,20600.0
2013-01-09 14:40:00,74.37,74.38,74.33,74.36,31000.0,55.7515,55.7589,55.7215,55.744,31000.0
2013-01-09 14:50:00,74.36,74.37,74.31,74.35,26300.0,55.744,55.7515,55.7065,55.7365,26300.0
2013-01-09 15:00:00,74.34,74.37,74.3,74.35,25700.0,55.729,55.7515,55.699,55.7365,25700.0
2013-01-09 15:10:00,74.35,74.44,74.34,74.41,20600.0,55.7365,55.8039,55.729,55.7814,20600.0
2013-01-09 15:20:00,74.41,74.42,74.38,74.39,21800.0,55.7814,55.7889,55.7589,55.7664,21800.0
2013-01-09 15:30:00,74.4,74.41,74.31,74.31,26100.0,55.7739,55.7814,55.7065,55.7065,26100.0
2013-01-09 15:40:00,74.32,74.43,74.3,74.42,22900.0,55.714,55.7964,55.699,55.7889,22900.0
2013-01-09 15:50:00,74.43,74.47,74.4,74.45,59300.0,55.7964,55.8264,55.7739,55.8114,59300.0
2013-01-10 09:30:00,74.87,75.2,74.27,75.15,149200.0,56.1263,56.3737,55.6765,56.3362,149200.0
2013-01-10 09:40:00,75.19,75.48,75.16,75.23,45000.0,56.3662,56.5836,56.3437,56.3962,45000.0
2013-01-10 09:50:00,75.26,75.5,75.26,75.45,31900.0,56.4186,56.5986,56.4186,56.5611,31900.0
2013-01-10 10:00:00,75.45,75.45,75.32,75.34,53400.0,56.5611,56.5611,56.4636,56.4786,53400.0
2013-01-10 10:10:00,75.36,75.44,75.29,75.38,27500.0,56.4936,56.5536,56.4411,56.5086,27500.0
2013-01-10 10:20:00,75.35,75.49,75.31,75.44,26200.0,56.4861,56.5911,56.4561,56.5536,26200.0
2013-01-10 10:30:00,75.41,75.43,75.3,75.41,82000.0,56.5311,56.5461,56.4486,56.5311,82000.0
2013-01-10 10:40:00,75.38,75.46,75.38,75.44,25000.0,56.5086,56.5686,56.5086,56.5536,25000.0
2013-01-10 10:50:00,75.46,75.46,75.4,75.41,31500.0,56.5686,56.5686,56.5236,56.5311,31500.0
2013-01-10 11:00:00,75.41,75.52,75.39,75.48,44100.0,56.5311,56.6135,56.5161,56.5836,44100.0
2013-01-10 11:10:00,75.45,75.47,75.4,75.42,37700.0,56.5611,56.5761,56.5236,56.5386,37700.0
2013-01-10 11:20:00,75.44,75.65,75.44,75.65,34300.0,56.5536,56.711,56.5536,56.711,34300.0
2013-01-10 11:30:00,75.63,75.64,75.58,75.62,22500.0,56.696,56.7035,56.6585,56.6885,22500.0
2013-01-10 11:40:00,75.62,75.62,75.54,75.55,25800.0,56.6885,56.6885,56.6285,56.636,25800.0
2013-01-10 11:50:00,75.57,75.63,75.57,75.62,16300.0,56.651,56.696,56.651,56.6885,16300.0
2013-01-10 12:00:00,75.63,75.64,75.54,75.6,10300.0,56.696,56.7035,56.6285,56.6735,10300.0
2013-01-10 12:10:00,75.6,75.61,75.57,75.58,16200.0,56.6735,56.681,56.651,56.6585,16200.0
2013-01-10 12:20:00,75.58,75.69,75.57,75.69,22500.0,56.6585,56.741,56.651,56.741,22500.0
2013-01-10 12:30:00,75.67,75.74,75.63,75.69,27900.0,56.726,56.7785,56.696,56.741,27900.0
2013-01-10 12:40:00,75.71,75.75,75.66,75.73,15000.0,56.756,56.786,56.7185,56.771,15000.0
2013-01-10 12:50:00,75.74,75.79,75.7,75.76,19600.0,56.7785,56.816,56.7485,56.7935,19600.0
2013-01-10 13:00:00,75.79,75.79,75.69,75.7,9100.0,56.816,56.816,56.741,56.7485,9100.0
2013-01-10 13:10:00,75.71,75.74,75.6,75.66,23300.0,56.756,56.7785,56.6735,56.7185,23300.0
2013-01-10 13:20:00,75.66,75.77,75.66,75.75,29000.0,56.7185,56.801,56.7185,56.786,29000.0
2013-01-10 13:30:00,75.75,75.78,75.69,75.74,16500.0,56.786,56.8085,56.741,56.7785,16500.0
2013-01-10 13:40:00,75.74,75.75,75.65,75.71,12300.0,56.7785,56.786,56.711,56.756,12300.0
2013-01-10 13:50:00,75.71,75.76,75.68,75.69,16300.0,56.756,56.7935,56.7335,56.741,16300.0
2013-01-10 14:00:00,75.67,75.72,75.64,75.72,8200.0,56.726,56.7635,56.7035,56.7635,8200.0
2013-01-10 14:10:00,75.72,75.72,75.62,75.7,15700.0,56.7635,56.7635,56.6885,56.7485,15700.0
2013-01-10 14:20:00,75.7,75.72,75.64,75.66,14100.0,56.7485,56.7635,56.7035,56.7185,14100.0
2013-01-10 14:30:00,75.65,75.66,75.64,75.66,16900.0,56.711,56.7185,56.7035,56.7185,16900.0
2013-01-10 14:40:00,75.65,75.76,75.64,75.75,12800.0,56.711,56.7935,56.7035,56.786,12800.0
2013-01-10 14:50:00,75.76,75.81,75.74,75.8,20800.0,56.7935,56.8309,56.7785,56.8235,20800.0
2013-01-10 15:00:00,75.8,75.85,75.79,75.83,26300.0,56.8235,56.8609,56.816,56.8459,26300.0
2013-01-10 15:10:00,75.82,75.91,75.82,75.91,29500.0,56.8384,56.9059,56.8384,56.9059,29500.0
2013-01-10 15:20:00,75.91,75.96,75.9,75.91,45200.0,56.9059,56.9434,56.8984,56.9059,45200.0
2013-01-10 15:30:00,75.91,75.95,75.9,75.93,31000.0,56.9059,56.9359,56.8984,56.9209,31000.0
2013-01-10 15:40:00,75.93,75.95,75.84,75.88,53100.0,56.9209,56.9359,56.8534,56.8834,53100.0
2013-01-10 15:50:00,75.88,75.92,75.82,75.92,68800.0,56.8834,56.9134,56.8384,56.9134,68800.0
2013-01-11 09:30:00,76.1,76.1,75.68,75.68,27100.0,57.0483,57.0483,56.7335,56.7335,27100.0
2013-01-11 09:40:00,75.68,75.86,75.62,75.8,7500.0,56.7335,56.8684,56.6885,56.8235,7500.0
2013-01-11 09:50:00,75.76,75.76,75.56,75.59,7000.0,56.7935,56.7935,56.6435,56.666,7000.0
2013-01-11 10:00:00,75.58,75.7,75.58,75.63,8100.0,56.6585,56.7485,56.6585,56.696,8100.0
2013-01-11 10:10:00,75.6,75.66,75.57,75.65,9200.0,56.6735,56.7185,56.651,56.711,9200.0
2013-01-11 10:20:00,75.66,75.71,75.63,75.64,12100.0,56.7185,56.756,56.696,56.7035,12100.0
2013-01-11 10:30:00,75.66,75.73,75.64,75.73,13800.0,56.7185,56.771,56.7035,56.771,13800.0
2013-01-11 10:40:00,75.71,75.87,75.7,75.87,7800.0,56.756,56.8759,56.7485,56.8759,7800.0
2013-01-11 10:50:00,75.86,75.88,75.79,75.81,11100.0,56.8684,56.8834,56.816,56.8309,11100.0
2013-01-11 11:00:00,75.82,75.86,75.82,75.83,9000.0,56.8384,56.8684,56.8384,56.8459,9000.0
2013-01-11 11:10:00,75.84,75.9,75.83,75.9,8600.0,56.8534,56.8984,56.8459,56.8984,8600.0
2013-01-11 11:20:00,75.91,75.94,75.83,75.83,10800.0,56.9059,56.9284,56.8459,56.8459,10800.0
2013-01-11 11:30:00,75.83,75.85,75.8,75.85,9900.0,56.8459,56.8609,56.8235,56.8609,9900.0
2013-01-11 11:40:00,75.85,75.9,75.85,75.88,7000.0,56.8609,56.8984,56.8609,56.8834,7000.0
2013-01-11 11:50:00,75.88,75.94,75.87,75.91,7500.0,56.8834,56.9284,56.8759,56.9059,7500.0
2013-01-11 12:00:00,75.9,75.94,75.86,75.93,9800.0,56.8984,56.9284,56.8684,56.9209,9800.0
2013-01-11 12:10:00,75.93,75.96,75.93,75.96,6100.0,56.9209,56.9434,56.9209,56.9434,6100.0
2013-01-11 12:20:00,75.95,75.98,75.92,75.94,9900.0,56.9359,56.9584,56.9134,56.9284,9900.0
2013-01-11 12:30:00,75.94,75.98,75.92,75.95,14500.0,56.9284,56.9584,56.9134,56.9359,14500.0
2013-01-11 12:40:00,75.92,75.96,75.91,75.93,6100.0,56.9134,56.9434,56.9059,56.9209,6100.0
2013-01-11 12:50:00,75.92,75.95,75.9,75.94,10900.0,56.9134,56.9359,56.8984,56.9284,10900.0
2013-01-11 13:00:00,75.93,75.98,75.93,75.97,8500.0,56.9209,56.9584,56.9209,56.9509,8500.0
2013-01-11 13:10:00,75.96,75.98,75.94,75.94,7400.0,56.9434,56.9584,56.9284,56.9284,7400.0
2013-01-11 13:20:00,75.94,75.96,75.93,75.94,11000.0,56.9284,56.9434,56.9209,56.9284,11000.0
2013-01-11 13:30:00,75.95,76.08,75.94,76.07,17900.0,56.9359,57.0334,56.9284,57.0259,17900.0
2013-01-11 13:40:00,76.07,76.07,75.95,76.0,15900.0,57.0259,57.0259,56.9359,56.9734,15900.0
2013-01-11 13:50:00,76.0,76.03,75.99,76.03,6400.0,56.9734,56.9959,56.9659,56.9959,6400.0
2013-01-11 14:00:00,76.02,76.07,76.01,76.07,7900.0,56.9884,57.0259,56.9809,57.0259,7900.0
2013-01-11 14:10:00,76.06,76.11,76.06,76.11,7300.0,57.0184,57.0558,57.0184,57.0558,7300.0
2013-01-11 14:20:00,76.1,76.13,76.07,76.09,12800.0,57.0483,57.0708,57.0259,57.0408,12800.0
2013-01-11 14:30:00,76.08,76.11,76.06,76.11,7500.0,57.0334,57.0558,57.0184,57.0558,7500.0
2013-01-11 14:40:00,76.11,76.11,76.07,76.07,13800.0,57.0558,57.0558,57.0259,57.0259,13800.0
2013-01-11 14:50:00,76.08,76.1,76.07,76.08,13400.0,57.0334,57.0483,57.0259,57.0334,13400.0
2013-01-11 15:00:00,76.07,76.07,76.02,76.05,11400.0,57.0259,57.0259,56.9884,57.0109,11400.0
2013-01-11 15:10:00,76.06,76.07,76.03,76.07,7000.0,57.0184,57.0259,56.9959,57.0259,7000.0
2013-01-11 15:20:00,76.06,76.13,76.03,76.05,18200.0,57.0184,57.0708,56.9959,57.0109,18200.0
2013-01-11 15:30:00,76.05,76.06,75.98,75.99,16900.0,57.0109,57.0184,56.9584,56.9659,16900.0
2013-01-11 15:40:00,75.98,76.13,75.98,76.09,17400.0,56.9584,57.0708,56.9584,57.0408,17400.0
2013-01-11 15:50:00,76.07,76.12,76.07,76.11,28400.0,57.0259,57.0633,57.0259,57.0558,28400.0
2013-01-14 09:30:00,76.02,76.19,75.87,76.13,14400.0,56.9884,57.1158,56.8759,57.0708,14400.0
2013-01-14 09:40:00,76.13,76.25,76.04,76.25,7200.0,57.0708,57.1608,57.0034,57.1608,7200.0
2013-01-14 09:50:00,76.25,76.35,76.2,76.35,11300.0,57.1608,57.2358,57.1233,57.2358,11300.0
2013-01-14 10:00:00,76.31,76.39,76.28,76.36,13500.0,57.2058,57.2657,57.1833,57.2433,13500.0
2013-01-14 10:10:00,76.34,76.39,76.33,76.34,8600.0,57.2283,57.2657,57.2208,57.2283,8600.0
2013-01-14 10:20:00,76.3,76.38,76.26,76.38,8400.0,57.1983,57.2582,57.1683,57.2582,8400.0
2013-01-14 10:30:00,76.35,76.46,76.35,76.44,9300.0,57.2358,57.3182,57.2358,57.3032,9300.0
2013-01-14 10:40:00,76.45,76.47,76.28,76.32,18700.0,57.3107,57.3257,57.1833,57.2133,18700.0
2013-01-14 10:50:00,76.32,76.34,76.29,76.33,7500.0,57.2133,57.2283,57.1908,57.2208,7500.0
2013-01-14 11:00:00,76.32,76.33,76.27,76.3,8400.0,57.2133,57.2208,57.1758,57.1983,8400.0
2013-01-14 11:10:00,76.32,76.35,76.29,76.31,8700.0,57.2133,57.2358,57.1908,57.2058,8700.0
2013-01-14 11:20:00,76.32,76.4,76.32,76.38,6400.0,57.2133,57.2732,57.2133,57.2582,6400.0
2013-01-14 11:30:00,76.38,76.4,76.34,76.34,6900.0,57.2582,57.2732,57.2283,57.2283,6900.0
2013-01-14 11:40:00,76.33,76.38,76.3,76.36,8100.0,57.2208,57.2582,57.1983,57.2433,8100.0
2013-01-14 11:50:00,76.36,76.38,76.33,76.35,5300.0,57.2433,57.2582,57.2208,57.2358,5300.0
2013-01-14 12:00:00,76.37,76.39,76.34,76.38,4200.0,57.2508,57.2657,57.2283,57.2582,4200.0
2013-01-14 12:10:00,76.38,76.42,76.34,76.34,6200.0,57.2582,57.2882,57.2283,57.2283,6200.0
2013-01-14 12:20:00,76.33,76.38,76.3,76.3,8200.0,57.2208,57.2582,57.1983,57.1983,8200.0
2013-01-14 12:30:00,76.3,76.35,76.29,76.34,8700.0,57.1983,57.2358,57.1908,57.2283,8700.0
2013-01-14 12:40:00,76.35,76.44,76.33,76.42,8800.0,57.2358,57.3032,57.2208,57.2882,8800.0
2013-01-14 12:50:00,76.43,76.46,76.41,76.42,4900.0,57.2957,57.3182,57.2807,57.2882,4900.0
2013-01-14 13:00:00,76.43,76.45,76.38,76.4,6800.0,57.2957,57.3107,57.2582,57.2732,6800.0
2013-01-14 13:10:00,76.41,76.49,76.4,76.47,12100.0,57.2807,57.3407,57.2732,57.3257,12100.0
2013-01-14 13:20:00,76.49,76.51,76.47,76.48,17100.0,57.3407,57.3557,57.3257,57.3332,17100.0
2013-01-14 13:30:00,76.48,76.52,76.47,76.48,8800.0,57.3332,57.3632,57.3257,57.3332,8800.0
2013-01-14 13:40:00,76.48,76.51,76.46,76.5,8000.0,57.3332,57.3557,57.3182,57.3482,8000.0
2013-01-14 13:50:00,76.49,76.53,76.47,76.48,23100.0,57.3407,57.3707,57.3257,57.3332,23100.0
2013-01-14 14:00:00,76.47,76.52,76.47,76.5,7600.0,57.3257,57.3632,57.3257,57.3482,7600.0
2013-01-14 14:10:00,76.5,76.53,76.48,76.49,11400.0,57.3482,57.3707,57.3332,57.3407,11400.0
2013-01-14 14:20:00,76.49,76.53,76.48,76.52,7500.0,57.3407,57.3707,57.3332,57.3632,7500.0
2013-01-14 14:30:00,76.51,76.53,76.51,76.52,14700.0,57.3557,57.3707,57.3557,57.3632,14700.0
2013-01-14 14:40:00,76.52,76.53,76.5,76.52,8500.0,57.3632,57.3707,57.3482,57.3632,8500.0
2013-01-14 14:50:00,76.53,76.53,76.5,76.52,7900.0,57.3707,57.3707,57.3482,57.3632,7900.0
2013-01-14 15:00:00,76.53,76.62,76.51,76.6,29800.0,57.3707,57.4382,57.3557,57.4232,29800.0
2013-01-14 15:10:00,76.6,76.61,76.57,76.58,13700.0,57.4232,57.4307,57.4007,57.4082,13700.0
2013-01-14 15:20:00,76.58,76.62,76.58,76.58,16100.0,57.4082,57.4382,57.4082,57.4082,16100.0
2013-01-14 15:30:00,76.59,76.6,76.51,76.53,26700.0,57.4157,57.4232,57.3557,57.3707,26700.0
2013-01-14 15:40:00,76.54,76.57,76.47,76.47,30200.0,57.3782,57.4007,57.3257,57.3257,30200.0
2013-01-14 15:50:00,76.48,76.54,76.46,76.53,60700.0,57.3332,57.3782,57.3182,57.3707,60700.0
2013-01-15 09:30:00,76.19,76.35,76.0,76.03,62600.0,57.1158,57.2358,56.9734,56.9959,62600.0
2013-01-15 09:40:00,76.01,76.14,75.96,76.09,9600.0,56.9809,57.0783,56.9434,57.0408,9600.0
2013-01-15 09:50:00,76.1,76.13,75.92,76.09,21200.0,57.0483,57.0708,56.9134,57.0408,21200.0
2013-01-15 10:00:00,76.06,76.19,76.06,76.15,36400.0,57.0184,57.1158,57.0184,57.0858,36400.0
2013-01-15 10:10:00,76.15,76.18,76.08,76.09,38500.0,57.0858,57.1083,57.0334,57.0408,38500.0
2013-01-15 10:20:00,76.1,76.13,76.03,76.06,14600.0,57.0483,57.0708,56.9959,57.0184,14600.0
2013-01-15 10:30:00,76.06,76.1,75.98,76.06,11100.0,57.0184,57.0483,56.9584,57.0184,11100.0
2013-01-15 10:40:00,76.08,76.23,76.08,76.21,19800.0,57.0334,57.1458,57.0334,57.1308,19800.0
2013-01-15 10:50:00,76.22,76.3,76.2,76.25,9200.0,57.1383,57.1983,57.1233,57.1608,9200.0
2013-01-15 11:00:00,76.25,76.26,76.2,76.21,10000.0,57.1608,57.1683,57.1233,57.1308,10000.0
2013-01-15 11:10:00,76.21,76.31,76.2,76.29,13200.0,57.1308,57.2058,57.1233,57.1908,13200.0
2013-01-15 11:20:00,76.3,76.34,76.2,76.21,23600.0,57.1983,57.2283,57.1233,57.1308,23600.0
2013-01-15 11:30:00,76.22,76.32,76.22,76.26,20800.0,57.1383,57.2133,57.1383,57.1683,20800.0
2013-01-15 11:40:00,76.27,76.3,76.23,76.28,9200.0,57.1758,57.1983,57.1458,57.1833,9200.0
2013-01-15 11:50:00,76.28,76.33,76.15,76.15,78700.0,57.1833,57.2208,57.0858,57.0858,78700.0
2013-01-15 12:00:00,76.16,76.21,76.16,76.19,16300.0,57.0933,57.1308,57.0933,57.1158,16300.0
2013-01-15 12:10:00,76.18,76.22,76.17,76.17,15000.0,57.1083,57.1383,57.1008,57.1008,15000.0
2013-01-15 12:20:00,76.17,76.2,76.14,76.18,14000.0,57.1008,57.1233,57.0783,57.1083,14000.0
2013-01-15 12:30:00,76.21,76.21,76.15,76.18,17700.0,57.1308,57.1308,57.0858,57.1083,17700.0
2013-01-15 12:40:00,76.18,76.2,76.14,76.16,10300.0,57.1083,57.1233,57.0783,57.0933,10300.0
2013-01-15 12:50:00,76.19,76.2,76.17,76.17,7000.0,57.1158,57.1233,57.1008,57.1008,7000.0
2013-01-15 13:00:00,76.19,76.2,76.17,76.18,8600.0,57.1158,57.1233,57.1008,57.1083,8600.0
2013-01-15 13:10:00,76.18,76.22,76.18,76.2,17600.0,57.1083,57.1383,57.1083,57.1233,17600.0
2013-01-15 13:20:00,76.2,76.22,76.15,76.17,18900.0,57.1233,57.1383,57.0858,57.1008,18900.0
2013-01-15 13:30:00,76.2,76.33,76.17,76.21,34600.0,57.1233,57.2208,57.1008,57.1308,34600.0
2013-01-15 13:40:00,76.22,76.24,76.18,76.19,12600.0,57.1383,57.1533,57.1083,57.1158,12600.0
2013-01-15 13:50:00,76.21,76.22,76.16,76.17,11700.0,57.1308,57.1383,57.0933,57.1008,11700.0
2013-01-15 14:00:00,76.17,76.28,76.16,76.26,26400.0,57.1008,57.1833,57.0933,57.1683,26400.0
2013-01-15 14:10:00,76.27,76.35,76.27,76.34,8700.0,57.1758,57.2358,57.1758,57.2283,8700.0
2013-01-15 14:20:00,76.33,76.37,76.29,76.32,23000.0,57.2208,57.2508,57.1908,57.2133,23000.0
2013-01-15 14:30:00,76.3,76.31,76.24,76.27,10700.0,57.1983,57.2058,57.1533,57.1758,10700.0
2013-01-15 14:40:00,76.28,76.33,76.26,76.33,9200.0,57.1833,57.2208,57.1683,57.2208,9200.0
2013-01-15 14:50:00,76.32,76.38,76.32,76.32,12200.0,57.2133,57.2582,57.2133,57.2133,12200.0
2013-01-15 15:00:00,76.33,76.37,76.26,76.26,26600.0,57.2208,57.2508,57.1683,57.1683,26600.0
2013-01-15 15:10:00,76.26,76.28,76.21,76.25,20900.0,57.1683,57.1833,57.1308,57.1608,20900.0
2013-01-15 15:20:00,76.25,76.3,76.2,76.22,30200.0,57.1608,57.1983,57.1233,57.1383,30200.0
2013-01-15 15:30:00,76.22,76.32,76.2,76.3,42200.0,57.1383,57.2133,57.1233,57.1983,42200.0
2013-01-15 15:40:00,76.29,76.3,76.23,76.23,47300.0,57.1908,57.1983,57.1458,57.1458,47300.0
2013-01-15 15:50:00,76.24,76.26,76.19,76.2,81400.0,57.1533,57.1683,57.1158,57.1233,81400.0
2013-01-16 09:30:00,75.95,76.23,75.95,76.07,17400.0,56.9359,57.1458,56.9359,57.0259,17400.0
2013-01-16 09:40:00,76.12,76.21,76.07,76.13,64200.0,57.0633,57.1308,57.0259,57.0708,64200.0
2013-01-16 09:50:00,76.11,76.17,76.08,76.11,25500.0,57.0558,57.1008,57.0334,57.0558,25500.0
2013-01-16 10:00:00,76.13,76.18,76.11,76.12,50900.0,57.0708,57.1083,57.0558,57.0633,50900.0
2013-01-16 10:10:00,76.11,76.26,76.07,76.25,25600.0,57.0558,57.1683,57.0259,57.1608,25600.0
2013-01-16 10:20:00,76.23,76.32,76.16,76.18,24300.0,57.1458,57.2133,57.0933,57.1083,24300.0
2013-01-16 10:30:00,76.19,76.24,76.12,76.14,17500.0,57.1158,57.1533,57.0633,57.0783,17500.0
2013-01-16 10:40:00,76.16,76.26,76.15,76.2,10500.0,57.0933,57.1683,57.0858,57.1233,10500.0
2013-01-16 10:50:00,76.2,76.23,76.13,76.2,27700.0,57.1233,57.1458,57.0708,57.1233,27700.0
2013-01-16 11:00:00,76.21,76.22,76.17,76.2,7100.0,57.1308,57.1383,57.1008,57.1233,7100.0
2013-01-16 11:10:00,76.2,76.26,76.18,76.26,11600.0,57.1233,57.1683,57.1083,57.1683,11600.0
2013-01-16 11:20:00,76.27,76.35,76.25,76.25,5400.0,57.1758,57.2358,57.1608,57.1608,5400.0
2013-01-16 11:30:00,76.25,76.26,76.22,76.22,22800.0,57.1608,57.1683,57.1383,57.1383,22800.0
2013-01-16 11:40:00,76.24,76.24,76.19,76.21,5800.0,57.1533,57.1533,57.1158,57.1308,5800.0
2013-01-16 11:50:00,76.22,76.26,76.21,76.25,13100.0,57.1383,57.1683,57.1308,57.1608,13100.0
2013-01-16 12:00:00,76.26,76.3,76.25,76.25,5500.0,57.1683,57.1983,57.1608,57.1608,5500.0
2013-01-16 12:10:00,76.26,76.28,76.24,76.26,3200.0,57.1683,57.1833,57.1533,57.1683,3200.0
2013-01-16 12:20:00,76.26,76.27,76.24,76.24,1900.0,57.1683,57.1758,57.1533,57.1533,1900.0
2013-01-16 12:30:00,76.24,76.32,76.23,76.31,6300.0,57.1533,57.2133,57.1458,57.2058,6300.0
2013-01-16 12:40:00,76.32,76.36,76.31,76.33,7400.0,57.2133,57.2433,57.2058,57.2208,7400.0
2013-01-16 12:50:00,76.34,76.37,76.31,76.35,6300.0,57.2283,57.2508,57.2058,57.2358,6300.0
2013-01-16 13:00:00,76.35,76.38,76.26,76.38,7400.0,57.2358,57.2582,57.1683,57.2582,7400.0
2013-01-16 13:10:00,76.36,76.47,76.36,76.43,3900.0,57.2433,57.3257,57.2433,57.2957,3900.0
2013-01-16 13:20:00,76.44,76.47,76.39,76.39,3100.0,57.3032,57.3257,57.2657,57.2657,3100.0
2013-01-16 13:30:00,76.39,76.47,76.38,76.45,3600.0,57.2657,57.3257,57.2582,57.3107,3600.0
2013-01-16 13:40:00,76.47,76.5,76.46,76.47,4200.0,57.3257,57.3482,57.3182,57.3257,4200.0
2013-01-16 13:50:00,76.49,76.54,76.48,76.54,6000.0,57.3407,57.3782,57.3332,57.3782,6000.0
2013-01-16 14:00:00,76.52,76.54,76.44,76.44,4900.0,57.3632,57.3782,57.3032,57.3032,4900.0
2013-01-16 14:10:00,76.44,76.49,76.41,76.48,6600.0,57.3032,57.3407,57.2807,57.3332,6600.0
2013-01-16 14:20:00,76.49,76.5,76.46,76.5,6200.0,57.3407,57.3482,57.3182,57.3482,6200.0
2013-01-16 14:30:00,76.49,76.5,76.45,76.46,5800.0,57.3407,57.3482,57.3107,57.3182,5800.0
2013-01-16 14:40:00,76.46,76.48,76.43,76.45,9200.0,57.3182,57.3332,57.2957,57.3107,9200.0
2013-01-16 14:50:00,76.46,76.49,76.43,76.44,4800.0,57.3182,57.3407,57.2957,57.3032,4800.0
2013-01-16 15:00:00,76.43,76.49,76.41,76.41,12300.0,57.2957,57.3407,57.2807,57.2807,12300.0
2013-01-16 15:10:00,76.4,76.41,76.35,76.35,8500.0,57.2732,57.2807,57.2358,57.2358,8500.0
2013-01-16 15:20:00,76.35,76.37,76.31,76.31,12700.0,57.2358,57.2508,57.2058,57.2058,12700.0
2013-01-16 15:30:00,76.31,76.41,76.31,76.39,16000.0,57.2058,57.2807,57.2058,57.2657,16000.0
2013-01-16 15:40:00,76.39,76.5,76.36,76.45,39200.0,57.2657,57.3482,57.2433,57.3107,39200.0
2013-01-16 15:50:00,76.47,76.53,76.38,76.52,89800.0,57.3257,57.3707,57.2582,57.3632,89800.0
2013-01-17 09:30:00,76.91,76.96,76.81,76.89,35300.0,57.6556,57.693,57.5806,57.6406,35300.0
2013-01-17 09:40:00,76.87,76.91,76.84,76.87,11400.0,57.6256,57.6556,57.6031,57.6256,11400.0
2013-01-17 09:50:00,76.86,77.12,76.86,77.09,13300.0,57.6181,57.813,57.6181,57.7905,13300.0
2013-01-17 10:00:00,77.09,77.14,76.95,77.14,32000.0,57.7905,57.828,57.6855,57.828,32000.0
2013-01-17 10:10:00,77.16,77.25,77.15,77.17,8200.0,57.843,57.9104,57.8355,57.8505,8200.0
2013-01-17 10:20:00,77.2,77.34,77.2,77.33,7200.0,57.873,57.9779,57.873,57.9704,7200.0
2013-01-17 10:30:00,77.35,77.37,77.3,77.34,14900.0,57.9854,58.0004,57.9479,57.9779,14900.0
2013-01-17 10:40:00,77.34,77.38,77.29,77.37,10200.0,57.9779,58.0079,57.9404,58.0004,10200.0
2013-01-17 10:50:00,77.36,77.44,77.33,77.42,20900.0,57.9929,58.0529,57.9704,58.0379,20900.0
2013-01-17 11:00:00,77.42,77.53,77.41,77.51,24300.0,58.0379,58.1203,58.0304,58.1054,24300.0
2013-01-17 11:10:00,77.51,77.54,77.39,77.45,23900.0,58.1054,58.1278,58.0154,58.0604,23900.0
2013-01-17 11:20:00,77.46,77.52,77.45,77.49,22000.0,58.0679,58.1128,58.0604,58.0904,22000.0
2013-01-17 11:30:00,77.5,77.54,77.48,77.54,12500.0,58.0979,58.1278,58.0829,58.1278,12500.0
2013-01-17 11:40:00,77.53,77.54,77.48,77.49,4900.0,58.1203,58.1278,58.0829,58.0904,4900.0
2013-01-17 11:50:00,77.52,77.55,77.49,77.53,6600.0,58.1128,58.1353,58.0904,58.1203,6600.0
2013-01-17 12:00:00,77.52,77.54,77.48,77.54,11300.0,58.1128,58.1278,58.0829,58.1278,11300.0
2013-01-17 12:10:00,77.56,77.63,77.5,77.62,57000.0,58.1428,58.1953,58.0979,58.1878,57000.0
2013-01-17 12:20:00,77.63,77.74,77.61,77.73,12800.0,58.1953,58.2778,58.1803,58.2703,12800.0
2013-01-17 12:30:00,77.73,77.8,77.71,77.77,21200.0,58.2703,58.3228,58.2553,58.3003,21200.0
2013-01-17 12:40:00,77.78,77.78,77.73,77.76,8100.0,58.3078,58.3078,58.2703,58.2928,8100.0
2013-01-17 12:50:00,77.76,77.76,77.69,77.74,13400.0,58.2928,58.2928,58.2403,58.2778,13400.0
2013-01-17 13:00:00,77.74,77.74,77.64,77.67,11300.0,58.2778,58.2778,58.2028,58.2253,11300.0
2013-01-17 13:10:00,77.67,77.87,77.67,77.84,26700.0,58.2253,58.3752,58.2253,58.3527,26700.0
2013-01-17 13:20:00,77.86,77.91,77.77,77.88,17600.0,58.3677,58.4052,58.3003,58.3827,17600.0
2013-01-17 13:30:00,77.88,77.97,77.86,77.97,13800.0,58.3827,58.4502,58.3677,58.4502,13800.0
2013-01-17 13:40:00,77.98,78.09,77.97,78.05,35400.0,58.4577,58.5401,58.4502,58.5102,35400.0
2013-01-17 13:50:00,78.05,78.1,78.04,78.05,19300.0,58.5102,58.5476,58.5027,58.5102,19300.0
2013-01-17 14:00:00,78.05,78.11,77.97,77.98,19500.0,58.5102,58.5551,58.4502,58.4577,19500.0
2013-01-17 14:10:00,77.98,78.08,77.97,78.05,18000.0,58.4577,58.5327,58.4502,58.5102,18000.0
2013-01-17 14:20:00,78.05,78.08,78.01,78.05,28000.0,58.5102,58.5327,58.4802,58.5102,28000.0
2013-01-17 14:30:00,78.05,78.05,77.98,78.01,25100.0,58.5102,58.5102,58.4577,58.4802,25100.0
2013-01-17 14:40:00,78.0,78.04,77.99,78.01,15700.0,58.4727,58.5027,58.4652,58.4802,15700.0
2013-01-17 14:50:00,78.02,78.04,77.99,78.02,21100.0,58.4877,58.5027,58.4652,58.4877,21100.0
2013-01-17 15:00:00,78.01,78.03,78.0,78.01,18900.0,58.4802,58.4952,58.4727,58.4802,18900.0
2013-01-17 15:10:00,78.01,78.06,78.0,78.06,15900.0,58.4802,58.5177,58.4727,58.5177,15900.0
2013-01-17 15:20:00,78.05,78.08,78.01,78.01,98800.0,58.5102,58.5327,58.4802,58.4802,98800.0
2013-01-17 15:30:00,78.02,78.07,78.01,78.05,46000.0,58.4877,58.5252,58.4802,58.5102,46000.0
2013-01-17 15:40:00,78.05,78.12,78.04,78.05,25800.0,58.5102,58.5626,58.5027,58.5102,25800.0
2013-01-17 15:50:00,78.05,78.09,78.0,78.02,88600.0,58.5102,58.5401,58.4727,58.4877,88600.0
2013-01-18 09:30:00,77.95,78.04,77.86,77.92,133800.0,58.4352,58.5027,58.3677,58.4127,133800.0
2013-01-18 09:40:00,77.87,77.92,77.76,77.83,13000.0,58.3752,58.4127,58.2928,58.3452,13000.0
2013-01-18 09:50:00,77.8,77.85,77.65,77.7,57400.0,58.3228,58.3602,58.2103,58.2478,57400.0
2013-01-18 10:00:00,77.7,77.79,77.68,77.79,17500.0,58.2478,58.3153,58.2328,58.3153,17500.0
2013-01-18 10:10:00,77.78,77.84,77.75,77.75,23100.0,58.3078,58.3527,58.2853,58.2853,23100.0
2013-01-18 10:20:00,77.75,77.82,77.75,77.82,24100.0,58.2853,58.3377,58.2853,58.3377,24100.0
2013-01-18 10:30:00,77.81,77.84,77.75,77.8,48200.0,58.3302,58.3527,58.2853,58.3228,48200.0
2013-01-18 10:40:00,77.79,77.85,77.75,77.85,24700.0,58.3153,58.3602,58.2853,58.3602,24700.0
2013-01-18 10:50:00,77.83,77.91,77.81,77.91,15100.0,58.3452,58.4052,58.3302,58.4052,15100.0
2013-01-18 11:00:00,77.91,77.91,77.72,77.81,43700.0,58.4052,58.4052,58.2628,58.3302,43700.0
2013-01-18 11:10:00,77.81,77.84,77.74,77.81,19400.0,58.3302,58.3527,58.2778,58.3302,19400.0
2013-01-18 11:20:00,77.81,77.86,77.8,77.84,13200.0,58.3302,58.3677,58.3228,58.3527,13200.0
2013-01-18 11:30:00,77.85,77.86,77.83,77.84,13100.0,58.3602,58.3677,58.3452,58.3527,13100.0
2013-01-18 11:40:00,77.83,77.87,77.81,77.81,12500.0,58.3452,58.3752,58.3302,58.3302,12500.0
2013-01-18 11:50:00,77.81,77.88,77.81,77.84,8600.0,58.3302,58.3827,58.3302,58.3527,8600.0
2013-01-18 12:00:00,77.83,77.83,77.8,77.81,10200.0,58.3452,58.3452,58.3228,58.3302,10200.0
2013-01-18 12:10:00,77.83,77.83,77.76,77.76,8900.0,58.3452,58.3452,58.2928,58.2928,8900.0
2013-01-18 12:20:00,77.77,77.78,77.73,77.75,4000.0,58.3003,58.3078,58.2703,58.2853,4000.0
2013-01-18 12:30:00,77.74,77.77,77.73,77.74,4400.0,58.2778,58.3003,58.2703,58.2778,4400.0
2013-01-18 12:40:00,77.73,77.82,77.73,77.81,3700.0,58.2703,58.3377,58.2703,58.3302,3700.0
2013-01-18 12:50:00,77.82,77.96,77.82,77.9,6300.0,58.3377,58.4427,58.3377,58.3977,6300.0
2013-01-18 13:00:00,77.9,77.92,77.89,77.91,5200.0,58.3977,58.4127,58.3902,58.4052,5200.0
2013-01-18 13:10:00,77.9,77.92,77.88,77.92,8600.0,58.3977,58.4127,58.3827,58.4127,8600.0
2013-01-18 13:20:00,77.91,77.92,77.88,77.88,2600.0,58.4052,58.4127,58.3827,58.3827,2600.0
2013-01-18 13:30:00,77.88,77.96,77.87,77.94,8200.0,58.3827,58.4427,58.3752,58.4277,8200.0
2013-01-18 13:40:00,77.93,77.97,77.93,77.96,4600.0,58.4202,58.4502,58.4202,58.4427,4600.0
2013-01-18 13:50:00,77.95,77.96,77.93,77.93,20600.0,58.4352,58.4427,58.4202,58.4202,20600.0
2013-01-18 14:00:00,77.94,77.94,77.88,77.91,8400.0,58.4277,58.4277,58.3827,58.4052,8400.0
2013-01-18 14:10:00,77.92,77.92,77.91,77.92,5100.0,58.4127,58.4127,58.4052,58.4127,5100.0
2013-01-18 14:20:00,77.91,77.94,77.91,77.92,9900.0,58.4052,58.4277,58.4052,58.4127,9900.0
2013-01-18 14:30:00,77.92,77.97,77.91,77.95,14300.0,58.4127,58.4502,58.4052,58.4352,14300.0
2013-01-18 14:40:00,77.95,78.01,77.95,78.0,12400.0,58.4352,58.4802,58.4352,58.4727,12400.0
2013-01-18 14:50:00,78.01,78.08,77.99,78.06,9200.0,58.4802,58.5327,58.4652,58.5177,9200.0
2013-01-18 15:00:00,78.06,78.1,78.04,78.1,18700.0,58.5177,58.5476,58.5027,58.5476,18700.0
2013-01-18 15:10:00,78.1,78.1,78.05,78.08,12500.0,58.5476,58.5476,58.5102,58.5327,12500.0
2013-01-18 15:20:00,78.09,78.11,78.05,78.1,15500.0,58.5401,58.5551,58.5102,58.5476,15500.0
2013-01-18 15:30:00,78.1,78.17,78.09,78.17,18900.0,58.5476,58.6001,58.5401,58.6001,18900.0
2013-01-18 15:40:00,78.16,78.26,78.14,78.25,29500.0,58.5926,58.6676,58.5776,58.6601,29500.0
2013-01-18 15:50:00,78.25,78.31,78.23,78.29,77400.0,58.6601,58.7051,58.6451,58.6901,77400.0
2013-01-22 09:30:00,78.31,78.36,78.22,78.32,24400.0,58.7051,58.7426,58.6376,58.7126,24400.0
2013-01-22 09:40:00,78.25,78.35,78.23,78.33,23400.0,58.6601,58.7351,58.6451,58.7201,23400.0
2013-01-22 09:50:00,78.32,78.33,78.22,78.31,18900.0,58.7126,58.7201,58.6376,58.7051,18900.0
2013-01-22 10:00:00,78.28,78.28,78.2,78.22,22300.0,58.6826,58.6826,58.6226,58.6376,22300.0
2013-01-22 10:10:00,78.23,78.26,78.17,78.24,23500.0,58.6451,58.6676,58.6001,58.6526,23500.0
2013-01-22 10:20:00,78.24,78.27,78.2,78.22,26800.0,58.6526,58.6751,58.6226,58.6376,26800.0
2013-01-22 10:30:00,78.22,78.3,78.2,78.28,20800.0,58.6376,58.6976,58.6226,58.6826,20800.0
2013-01-22 10:40:00,78.27,78.31,78.23,78.25,20400.0,58.6751,58.7051,58.6451,58.6601,20400.0
2013-01-22 10:50:00,78.24,78.27,78.23,78.24,9100.0,58.6526,58.6751,58.6451,58.6526,9100.0
2013-01-22 11:00:00,78.24,78.24,78.18,78.18,20400.0,58.6526,58.6526,58.6076,58.6076,20400.0
2013-01-22 11:10:00,78.19,78.22,78.17,78.2,14300.0,58.6151,58.6376,58.6001,58.6226,14300.0
2013-01-22 11:20:00,78.19,78.23,78.19,78.23,7600.0,58.6151,58.6451,58.6151,58.6451,7600.0
2013-01-22 11:30:00,78.23,78.23,78.19,78.22,9000.0,58.6451,58.6451,58.6151,58.6376,9000.0
2013-01-22 11:40:00,78.23,78.23,78.18,78.2,11500.0,58.6451,58.6451,58.6076,58.6226,11500.0
2013-01-22 11:50:00,78.2,78.23,78.19,78.23,12700.0,58.6226,58.6451,58.6151,58.6451,12700.0
2013-01-22 12:00:00,78.22,78.23,78.21,78.23,11000.0,58.6376,58.6451,58.6301,58.6451,11000.0
2013-01-22 12:10:00,78.22,78.33,78.22,78.33,13800.0,58.6376,58.7201,58.6376,58.7201,13800.0
2013-01-22 12:20:00,78.34,78.38,78.33,78.36,13800.0,58.7276,58.7575,58.7201,58.7426,13800.0
2013-01-22 12:30:00,78.36,78.41,78.36,78.41,7100.0,58.7426,58.78,58.7426,58.78,7100.0
2013-01-22 12:40:00,78.42,78.48,78.42,78.45,12000.0,58.7875,58.8325,58.7875,58.81,12000.0
2013-01-22 12:50:00,78.45,78.48,78.45,78.47,6700.0,58.81,58.8325,58.81,58.825,6700.0
2013-01-22 13:00:00,78.45,78.49,78.45,78.48,7800.0,58.81,58.84,58.81,58.8325,7800.0
2013-01-22 13:10:00,78.49,78.52,78.47,78.52,13200.0,58.84,58.8625,58.825,58.8625,13200.0
2013-01-22 13:20:00,78.53,78.53,78.46,78.47,10800.0,58.87,58.87,58.8175,58.825,10800.0
2013-01-22 13:30:00,78.47,78.48,78.45,78.47,12700.0,58.825,58.8325,58.81,58.825,12700.0
2013-01-22 13:40:00,78.47,78.47,78.4,78.41,14100.0,58.825,58.825,58.7725,58.78,14100.0
2013-01-22 13:50:00,78.41,78.42,78.39,78.39,13400.0,58.78,58.7875,58.765,58.765,13400.0
2013-01-22 14:00:00,78.4,78.49,78.39,78.48,16700.0,58.7725,58.84,58.765,58.8325,16700.0
2013-01-22 14:10:00,78.47,78.5,78.45,78.48,8400.0,58.825,58.8475,58.81,58.8325,8400.0
2013-01-22 14:20:00,78.49,78.49,78.41,78.44,11000.0,58.84,58.84,58.78,58.8025,11000.0
2013-01-22 14:30:00,78.44,78.55,78.43,78.5,15400.0,58.8025,58.885,58.795,58.8475,15400.0
2013-01-22 14:40:00,78.49,78.51,78.48,78.5,12700.0,58.84,58.855,58.8325,58.8475,12700.0
2013-01-22 14:50:00,78.5,78.53,78.48,78.53,14400.0,58.8475,58.87,58.8325,58.87,14400.0
2013-01-22 15:00:00,78.54,78.56,78.52,78.55,20100.0,58.8775,58.8925,58.8625,58.885,20100.0
2013-01-22 15:10:00,78.55,78.61,78.52,78.61,39300.0,58.885,58.93,58.8625,58.93,39300.0
2013-01-22 15:20:00,78.61,78.73,78.61,78.69,30700.0,58.93,59.0199,58.93,58.9899,30700.0
2013-01-22 15:30:00,78.69,78.74,78.66,78.73,28000.0,58.9899,59.0274,58.9674,59.0199,28000.0
2013-01-22 15:40:00,78.73,78.77,78.68,78.69,44600.0,59.0199,59.0499,58.9824,58.9899,44600.0
2013-01-22 15:50:00,78.7,78.78,78.65,78.74,157200.0,58.9974,59.0574,58.96,59.0274,157200.0
2013-01-23 09:30:00,78.71,78.71,78.5,78.55,30700.0,59.0049,59.0049,58.8475,58.885,30700.0
2013-01-23 09:40:00,78.55,78.58,78.33,78.36,34800.0,58.885,58.9075,58.7201,58.7426,34800.0
2013-01-23 09:50:00,78.36,78.44,78.3,78.37,21500.0,58.7426,58.8025,58.6976,58.7501,21500.0
2013-01-23 10:00:00,78.35,78.43,78.33,78.35,17400.0,58.7351,58.795,58.7201,58.7351,17400.0
2013-01-23 10:10:00,78.35,78.42,78.34,78.38,34600.0,58.7351,58.7875,58.7276,58.7575,34600.0
2013-01-23 10:20:00,78.38,78.44,78.35,78.42,25400.0,58.7575,58.8025,58.7351,58.7875,25400.0
2013-01-23 10:30:00,78.43,78.52,78.4,78.51,18400.0,58.795,58.8625,58.7725,58.855,18400.0
2013-01-23 10:40:00,78.51,78.57,78.47,78.5,14900.0,58.855,58.9,58.825,58.8475,14900.0
2013-01-23 10:50:00,78.5,78.52,78.46,78.49,16000.0,58.8475,58.8625,58.8175,58.84,16000.0
2013-01-23 11:00:00,78.5,78.5,78.46,78.47,16000.0,58.8475,58.8475,58.8175,58.825,16000.0
2013-01-23 11:10:00,78.46,78.5,78.46,78.48,8100.0,58.8175,58.8475,58.8175,58.8325,8100.0
2013-01-23 11:20:00,78.48,78.49,78.46,78.46,8100.0,58.8325,58.84,58.8175,58.8175,8100.0
2013-01-23 11:30:00,78.46,78.5,78.44,78.49,9700.0,58.8175,58.8475,58.8025,58.84,9700.0
2013-01-23 11:40:00,78.49,78.49,78.45,78.48,6000.0,58.84,58.84,58.81,58.8325,6000.0
2013-01-23 11:50:00,78.48,78.54,78.47,78.53,9000.0,58.8325,58.8775,58.825,58.87,9000.0
2013-01-23 12:00:00,78.53,78.55,78.43,78.47,20600.0,58.87,58.885,58.795,58.825,20600.0
2013-01-23 12:10:00,78.44,78.46,78.35,78.38,35900.0,58.8025,58.8175,58.7351,58.7575,35900.0
2013-01-23 12:20:00,78.38,78.41,78.38,78.41,7000.0,58.7575,58.78,58.7575,58.78,7000.0
2013-01-23 12:30:00,78.41,78.41,78.38,78.39,7500.0,58.78,58.78,58.7575,58.765,7500.0
2013-01-23 12:40:00,78.39,78.45,78.39,78.43,8400.0,58.765,58.81,58.765,58.795,8400.0
2013-01-23 12:50:00,78.42,78.47,78.41,78.47,5600.0,58.7875,58.825,58.78,58.825,5600.0
2013-01-23 13:00:00,78.46,78.48,78.44,78.46,4000.0,58.8175,58.8325,58.8025,58.8175,4000.0
2013-01-23 13:10:00,78.46,78.5,78.45,78.49,6000.0,58.8175,58.8475,58.81,58.84,6000.0
2013-01-23 13:20:00,78.49,78.49,78.47,78.48,5600.0,58.84,58.84,58.825,58.8325,5600.0
2013-01-23 13:30:00,78.48,78.5,78.48,78.5,4600.0,58.8325,58.8475,58.8325,58.8475,4600.0
2013-01-23 13:40:00,78.5,78.58,78.5,78.58,9400.0,58.8475,58.9075,58.8475,58.9075,9400.0
2013-01-23 13:50:00,78.57,78.63,78.56,78.62,15700.0,58.9,58.945,58.8925,58.9375,15700.0
2013-01-23 14:00:00,78.62,78.66,78.62,78.63,6600.0,58.9375,58.9674,58.9375,58.945,6600.0
2013-01-23 14:10:00,78.62,78.63,78.58,78.59,14000.0,58.9375,58.945,58.9075,58.915,14000.0
2013-01-23 14:20:00,78.6,78.61,78.59,78.59,13400.0,58.9225,58.93,58.915,58.915,13400.0
2013-01-23 14:30:00,78.59,78.63,78.59,78.63,14900.0,58.915,58.945,58.915,58.945,14900.0
2013-01-23 14:40:00,78.62,78.66,78.59,78.65,23500.0,58.9375,58.9674,58.915,58.96,23500.0
2013-01-23 14:50:00,78.65,78.72,78.64,78.72,10200.0,58.96,59.0124,58.9525,59.0124,10200.0
2013-01-23 15:00:00,78.71,78.75,78.71,78.75,10300.0,59.0049,59.0349,59.0049,59.0349,10300.0
2013-01-23 15:10:00,78.75,78.79,78.72,78.72,22800.0,59.0349,59.0649,59.0124,59.0124,22800.0
2013-01-23 15:20:00,78.72,78.8,78.7,78.8,132300.0,59.0124,59.0724,58.9974,59.0724,132300.0
2013-01-23 15:30:00,78.79,78.8,78.73,78.76,20900.0,59.0649,59.0724,59.0199,59.0424,20900.0
2013-01-23 15:40:00,78.76,78.76,78.7,78.73,39800.0,59.0424,59.0424,58.9974,59.0199,39800.0
2013-01-23 15:50:00,78.72,78.81,78.67,78.8,72900.0,59.0124,59.0799,58.9749,59.0724,72900.0
2013-01-24 09:30:00,78.5,78.78,78.35,78.64,57700.0,58.8475,59.0574,58.7351,58.9525,57700.0
2013-01-24 09:40:00,78.64,78.71,78.59,78.59,32400.0,58.9525,59.0049,58.915,58.915,32400.0
2013-01-24 09:50:00,78.61,78.64,78.48,78.49,39000.0,58.93,58.9525,58.8325,58.84,39000.0
2013-01-24 10:00:00,78.49,78.53,78.4,78.46,28000.0,58.84,58.87,58.7725,58.8175,28000.0
2013-01-24 10:10:00,78.46,78.48,78.4,78.48,27300.0,58.8175,58.8325,58.7725,58.8325,27300.0
2013-01-24 10:20:00,78.47,78.48,78.34,78.39,34800.0,58.825,58.8325,58.7276,58.765,34800.0
2013-01-24 10:30:00,78.38,78.39,78.22,78.24,54500.0,58.7575,58.765,58.6376,58.6526,54500.0
2013-01-24 10:40:00,78.23,78.25,77.9,77.93,82200.0,58.6451,58.6601,58.3977,58.4202,82200.0
2013-01-24 10:50:00,77.93,78.0,77.93,77.97,37400.0,58.4202,58.4727,58.4202,58.4502,37400.0
2013-01-24 11:00:00,77.97,78.05,77.96,77.98,40500.0,58.4502,58.5102,58.4427,58.4577,40500.0
2013-01-24 11:10:00,78.0,78.15,77.99,78.11,28500.0,58.4727,58.5851,58.4652,58.5551,28500.0
2013-01-24 11:20:00,78.11,78.16,78.08,78.09,14500.0,58.5551,58.5926,58.5327,58.5401,14500.0
2013-01-24 11:30:00,78.11,78.15,78.09,78.09,23600.0,58.5551,58.5851,58.5401,58.5401,23600.0
2013-01-24 11:40:00,78.1,78.14,78.08,78.08,15500.0,58.5476,58.5776,58.5327,58.5327,15500.0
2013-01-24 11:50:00,78.07,78.11,78.01,78.04,9100.0,58.5252,58.5551,58.4802,58.5027,9100.0
2013-01-24 12:00:00,78.05,78.13,78.03,78.1,12500.0,58.5102,58.5701,58.4952,58.5476,12500.0
2013-01-24 12:10:00,78.08,78.08,77.91,77.92,19400.0,58.5327,58.5327,58.4052,58.4127,19400.0
2013-01-24 12:20:00,77.92,77.96,77.9,77.95,9500.0,58.4127,58.4427,58.3977,58.4352,9500.0
2013-01-24 12:30:00,77.97,77.99,77.94,77.95,15700.0,58.4502,58.4652,58.4277,58.4352,15700.0
2013-01-24 12:40:00,77.96,78.0,77.96,77.98,18300.0,58.4427,58.4727,58.4427,58.4577,18300.0
2013-01-24 12:50:00,78.0,78.0,77.98,78.0,14500.0,58.4727,58.4727,58.4577,58.4727,14500.0
2013-01-24 13:00:00,78.0,78.0,77.98,77.99,24300.0,58.4727,58.4727,58.4577,58.4652,24300.0
2013-01-24 13:10:00,77.99,78.03,77.99,78.0,13000.0,58.4652,58.4952,58.4652,58.4727,13000.0
2013-01-24 13:20:00,78.0,78.14,78.0,78.13,22000.0,58.4727,58.5776,58.4727,58.5701,22000.0
2013-01-24 13:30:00,78.13,78.13,78.07,78.13,15100.0,58.5701,58.5701,58.5252,58.5701,15100.0
2013-01-24 13:40:00,78.13,78.17,78.11,78.14,11800.0,58.5701,58.6001,58.5551,58.5776,11800.0
2013-01-24 13:50:00,78.14,78.21,78.12,78.18,13100.0,58.5776,58.6301,58.5626,58.6076,13100.0
2013-01-24 14:00:00,78.18,78.27,78.16,78.27,10100.0,58.6076,58.6751,58.5926,58.6751,10100.0
2013-01-24 14:10:00,78.27,78.27,78.24,78.25,10500.0,58.6751,58.6751,58.6526,58.6601,10500.0
2013-01-24 14:20:00,78.25,78.26,78.2,78.2,23500.0,58.6601,58.6676,58.6226,58.6226,23500.0
2013-01-24 14:30:00,78.21,78.26,78.2,78.24,27200.0,58.6301,58.6676,58.6226,58.6526,27200.0
2013-01-24 14:40:00,78.24,78.24,78.2,78.2,24100.0,58.6526,58.6526,58.6226,58.6226,24100.0
2013-01-24 14:50:00,78.2,78.22,78.14,78.15,57900.0,58.6226,58.6376,58.5776,58.5851,57900.0
2013-01-24 15:00:00,78.16,78.16,78.08,78.08,32400.0,58.5926,58.5926,58.5327,58.5327,32400.0
2013-01-24 15:10:00,78.09,78.09,78.04,78.06,21700.0,58.5401,58.5401,58.5027,58.5177,21700.0
2013-01-24 15:20:00,78.06,78.09,78.04,78.05,36200.0,58.5177,58.5401,58.5027,58.5102,36200.0
2013-01-24 15:30:00,78.06,78.17,78.06,78.13,34200.0,58.5177,58.6001,58.5177,58.5701,34200.0
2013-01-24 15:40:00,78.13,78.16,78.1,78.12,33400.0,58.5701,58.5926,58.5476,58.5626,33400.0
2013-01-24 15:50:00,78.13,78.14,78.06,78.09,72000.0,58.5701,58.5776,58.5177,58.5401,72000.0
2013-01-25 09:30:00,78.38,78.38,77.82,77.87,38800.0,58.7575,58.7575,58.3377,58.3752,38800.0
2013-01-25 09:40:00,77.9,78.05,77.87,77.97,32700.0,58.3977,58.5102,58.3752,58.4502,32700.0
2013-01-25 09:50:00,78.0,78.08,77.95,77.98,23500.0,58.4727,58.5327,58.4352,58.4577,23500.0
2013-01-25 10:00:00,77.98,78.0,77.92,77.96,62500.0,58.4577,58.4727,58.4127,58.4427,62500.0
2013-01-25 10:10:00,77.98,78.0,77.97,77.99,22500.0,58.4577,58.4727,58.4502,58.4652,22500.0
2013-01-25 10:20:00,77.99,78.05,77.91,77.91,36800.0,58.4652,58.5102,58.4052,58.4052,36800.0
2013-01-25 10:30:00,77.9,77.96,77.9,77.95,23000.0,58.3977,58.4427,58.3977,58.4352,23000.0
2013-01-25 10:40:00,77.97,77.98,77.71,77.73,38800.0,58.4502,58.4577,58.2553,58.2703,38800.0
2013-01-25 10:50:00,77.72,77.78,77.6,77.73,43600.0,58.2628,58.3078,58.1728,58.2703,43600.0
2013-01-25 11:00:00,77.71,77.82,77.69,77.81,33000.0,58.2553,58.3377,58.2403,58.3302,33000.0
2013-01-25 11:10:00,77.81,77.85,77.58,77.59,41000.0,58.3302,58.3602,58.1578,58.1653,41000.0
2013-01-25 11:20:00,77.58,77.65,77.55,77.65,29200.0,58.1578,58.2103,58.1353,58.2103,29200.0
2013-01-25 11:30:00,77.63,77.66,77.6,77.61,95500.0,58.1953,58.2178,58.1728,58.1803,95500.0
2013-01-25 11:40:00,77.6,77.65,77.6,77.63,21500.0,58.1728,58.2103,58.1728,58.1953,21500.0
2013-01-25 11:50:00,77.63,77.65,77.61,77.65,15000.0,58.1953,58.2103,58.1803,58.2103,15000.0
2013-01-25 12:00:00,77.65,77.77,77.64,77.76,22300.0,58.2103,58.3003,58.2028,58.2928,22300.0
2013-01-25 12:10:00,77.78,77.83,77.76,77.81,12800.0,58.3078,58.3452,58.2928,58.3302,12800.0
2013-01-25 12:20:00,77.83,77.9,77.82,77.88,28200.0,58.3452,58.3977,58.3377,58.3827,28200.0
2013-01-25 12:30:00,77.88,77.89,77.85,77.88,13000.0,58.3827,58.3902,58.3602,58.3827,13000.0
2013-01-25 12:40:00,77.88,77.89,77.82,77.82,21500.0,58.3827,58.3902,58.3377,58.3377,21500.0
2013-01-25 12:50:00,77.81,77.87,77.78,77.78,12500.0,58.3302,58.3752,58.3078,58.3078,12500.0
2013-01-25 13:00:00,77.79,77.79,77.68,77.69,38700.0,58.3153,58.3153,58.2328,58.2403,38700.0
2013-01-25 13:10:00,77.7,77.71,77.61,77.67,48800.0,58.2478,58.2553,58.1803,58.2253,48800.0
2013-01-25 13:20:00,77.68,77.74,77.64,77.69,34300.0,58.2328,58.2778,58.2028,58.2403,34300.0
2013-01-25 13:30:00,77.68,77.71,77.66,77.7,16400.0,58.2328,58.2553,58.2178,58.2478,16400.0
2013-01-25 13:40:00,77.71,77.72,77.68,77.69,19000.0,58.2553,58.2628,58.2328,58.2403,19000.0
2013-01-25 13:50:00,77.69,77.72,77.68,77.72,12000.0,58.2403,58.2628,58.2328,58.2628,12000.0
2013-01-25 14:00:00,77.72,77.75,77.7,77.74,27500.0,58.2628,58.2853,58.2478,58.2778,27500.0
2013-01-25 14:10:00,77.73,77.77,77.73,77.75,11700.0,58.2703,58.3003,58.2703,58.2853,11700.0
2013-01-25 14:20:00,77.75,77.77,77.74,77.76,11600.0,58.2853,58.3003,58.2778,58.2928,11600.0
2013-01-25 14:30:00,77.76,77.79,77.75,77.77,17200.0,58.2928,58.3153,58.2853,58.3003,17200.0
2013-01-25 14:40:00,77.77,77.84,77.77,77.83,11600.0,58.3003,58.3527,58.3003,58.3452,11600.0
2013-01-25 14:50:00,77.83,77.83,77.75,77.77,18300.0,58.3452,58.3452,58.2853,58.3003,18300.0
2013-01-25 15:00:00,77.75,77.77,77.72,77.75,21700.0,58.2853,58.3003,58.2628,58.2853,21700.0
2013-01-25 15:10:00,77.76,77.8,77.71,77.78,26800.0,58.2928,58.3228,58.2553,58.3078,26800.0
2013-01-25 15:20:00,77.79,77.79,77.73,77.79,20400.0,58.3153,58.3153,58.2703,58.3153,20400.0
2013-01-25 15:30:00,77.79,77.81,77.74,77.75,24500.0,58.3153,58.3302,58.2778,58.2853,24500.0
2013-01-25 15:40:00,77.75,77.75,77.62,77.71,38300.0,58.2853,58.2853,58.1878,58.2553,38300.0
2013-01-25 15:50:00,77.71,77.85,77.71,77.85,86500.0,58.2553,58.3602,58.2553,58.3602,86500.0
2013-01-28 09:30:00,78.02,78.02,77.21,77.25,87900.0,58.4877,58.4877,57.8805,57.9104,87900.0
2013-01-28 09:40:00,77.25,77.28,76.96,76.97,71100.0,57.9104,57.9329,57.693,57.7005,71100.0
2013-01-28 09:50:00,76.97,77.44,76.95,77.41,33300.0,57.7005,58.0529,57.6855,58.0304,33300.0
2013-01-28 10:00:00,77.41,77.47,77.28,77.32,36100.0,58.0304,58.0754,57.9329,57.9629,36100.0
2013-01-28 10:10:00,77.33,77.38,77.24,77.27,45800.0,57.9704,58.0079,57.9029,57.9254,45800.0
2013-01-28 10:20:00,77.25,77.25,76.89,76.89,40500.0,57.9104,57.9104,57.6406,57.6406,40500.0
2013-01-28 10:30:00,76.89,77.25,76.85,77.24,30100.0,57.6406,57.9104,57.6106,57.9029,30100.0
2013-01-28 10:40:00,77.25,77.34,77.23,77.31,21700.0,57.9104,57.9779,57.8955,57.9554,21700.0
2013-01-28 10:50:00,77.33,77.45,77.33,77.4,15200.0,57.9704,58.0604,57.9704,58.0229,15200.0
2013-01-28 11:00:00,77.42,77.45,77.18,77.21,32800.0,58.0379,58.0604,57.858,57.8805,32800.0
2013-01-28 11:10:00,77.19,77.3,77.17,77.25,13500.0,57.8655,57.9479,57.8505,57.9104,13500.0
2013-01-28 11:20:00,77.25,77.31,77.21,77.23,18400.0,57.9104,57.9554,57.8805,57.8955,18400.0
2013-01-28 11:30:00,77.22,77.23,77.13,77.19,25700.0,57.888,57.8955,57.8205,57.8655,25700.0
2013-01-28 11:40:00,77.2,77.2,77.06,77.11,37900.0,57.873,57.873,57.768,57.8055,37900.0
2013-01-28 11:50:00,77.11,77.14,76.89,77.14,47800.0,57.8055,57.828,57.6406,57.828,47800.0
2013-01-28 12:00:00,77.14,77.23,77.14,77.23,26600.0,57.828,57.8955,57.828,57.8955,26600.0
2013-01-28 12:10:00,77.22,77.23,77.16,77.2,21300.0,57.888,57.8955,57.843,57.873,21300.0
2013-01-28 12:20:00,77.2,77.21,77.16,77.2,25000.0,57.873,57.8805,57.843,57.873,25000.0
2013-01-28 12:30:00,77.19,77.38,77.19,77.35,17800.0,57.8655,58.0079,57.8655,57.9854,17800.0
2013-01-28 12:40:00,77.34,77.36,77.34,77.34,9900.0,57.9779,57.9929,57.9779,57.9779,9900.0
2013-01-28 12:50:00,77.36,77.36,77.28,77.3,14300.0,57.9929,57.9929,57.9329,57.9479,14300.0
2013-01-28 13:00:00,77.29,77.33,77.24,77.3,9800.0,57.9404,57.9704,57.9029,57.9479,9800.0
2013-01-28 13:10:00,77.29,77.3,77.17,77.21,31400.0,57.9404,57.9479,57.8505,57.8805,31400.0
2013-01-28 13:20:00,77.22,77.27,77.22,77.24,16200.0,57.888,57.9254,57.888,57.9029,16200.0
2013-01-28 13:30:00,77.24,77.3,77.23,77.29,31400.0,57.9029,57.9479,57.8955,57.9404,31400.0
2013-01-28 13:40:00,77.3,77.3,77.22,77.26,18400.0,57.9479,57.9479,57.888,57.9179,18400.0
2013-01-28 13:50:00,77.28,77.31,77.26,77.26,15900.0,57.9329,57.9554,57.9179,57.9179,15900.0
2013-01-28 14:00:00,77.28,77.31,77.27,77.3,23300.0,57.9329,57.9554,57.9254,57.9479,23300.0
2013-01-28 14:10:00,77.31,77.31,77.28,77.3,18500.0,57.9554,57.9554,57.9329,57.9479,18500.0
2013-01-28 14:20:00,77.3,77.31,77.27,77.28,24000.0,57.9479,57.9554,57.9254,57.9329,24000.0
2013-01-28 14:30:00,77.29,77.3,77.26,77.27,22900.0,57.9404,57.9479,57.9179,57.9254,22900.0
2013-01-28 14:40:00,77.27,77.3,77.25,77.28,30100.0,57.9254,57.9479,57.9104,57.9329,30100.0
2013-01-28 14:50:00,77.29,77.31,77.26,77.26,23800.0,57.9404,57.9554,57.9179,57.9179,23800.0
2013-01-28 15:00:00,77.27,77.31,77.26,77.28,33900.0,57.9254,57.9554,57.9179,57.9329,33900.0
2013-01-28 15:10:00,77.28,77.34,77.27,77.3,26800.0,57.9329,57.9779,57.9254,57.9479,26800.0
2013-01-28 15:20:00,77.3,77.3,77.18,77.21,54300.0,57.9479,57.9479,57.858,57.8805,54300.0
2013-01-28 15:30:00,77.21,77.29,77.21,77.27,43400.0,57.8805,57.9404,57.8805,57.9254,43400.0
2013-01-28 15:40:00,77.28,77.29,77.17,77.26,74700.0,57.9329,57.9404,57.8505,57.9179,74700.0
2013-01-28 15:50:00,77.26,77.29,77.21,77.21,68800.0,57.9179,57.9404,57.8805,57.8805,68800.0
2013-01-29 09:30:00,77.57,77.89,77.55,77.66,94200.0,58.1503,58.3902,58.1353,58.2178,94200.0
2013-01-29 09:40:00,77.68,77.75,77.56,77.59,44700.0,58.2328,58.2853,58.1428,58.1653,44700.0
2013-01-29 09:50:00,77.6,77.66,77.41,77.64,227000.0,58.1728,58.2178,58.0304,58.2028,227000.0
2013-01-29 10:00:00,77.65,77.65,77.34,77.34,53700.0,58.2103,58.2103,57.9779,57.9779,53700.0
2013-01-29 10:10:00,77.34,77.51,77.32,77.51,44400.0,57.9779,58.1054,57.9629,58.1054,44400.0
2013-01-29 10:20:00,77.51,77.7,77.51,77.57,23400.0,58.1054,58.2478,58.1054,58.1503,23400.0
2013-01-29 10:30:00,77.58,77.58,77.5,77.53,17900.0,58.1578,58.1578,58.0979,58.1203,17900.0
2013-01-29 10:40:00,77.53,77.61,77.52,77.61,13600.0,58.1203,58.1803,58.1128,58.1803,13600.0
2013-01-29 10:50:00,77.61,77.61,77.52,77.55,17100.0,58.1803,58.1803,58.1128,58.1353,17100.0
2013-01-29 11:00:00,77.54,77.59,77.53,77.53,22000.0,58.1278,58.1653,58.1203,58.1203,22000.0
2013-01-29 11:10:00,77.53,77.55,77.48,77.48,23300.0,58.1203,58.1353,58.0829,58.0829,23300.0
2013-01-29 11:20:00,77.49,77.61,77.49,77.6,21400.0,58.0904,58.1803,58.0904,58.1728,21400.0
2013-01-29 11:30:00,77.59,77.63,77.55,77.62,13500.0,58.1653,58.1953,58.1353,58.1878,13500.0
2013-01-29 11:40:00,77.61,77.63,77.49,77.53,25200.0,58.1803,58.1953,58.0904,58.1203,25200.0
2013-01-29 11:50:00,77.52,77.52,77.39,77.44,23300.0,58.1128,58.1128,58.0154,58.0529,23300.0
2013-01-29 12:00:00,77.45,77.48,77.4,77.47,25100.0,58.0604,58.0829,58.0229,58.0754,25100.0
2013-01-29 12:10:00,77.48,77.56,77.46,77.56,15500.0,58.0829,58.1428,58.0679,58.1428,15500.0
2013-01-29 12:20:00,77.56,77.56,77.48,77.49,39200.0,58.1428,58.1428,58.0829,58.0904,39200.0
2013-01-29 12:30:00,77.48,77.51,77.47,77.5,11400.0,58.0829,58.1054,58.0754,58.0979,11400.0
2013-01-29 12:40:00,77.5,77.58,77.5,77.58,13200.0,58.0979,58.1578,58.0979,58.1578,13200.0
2013-01-29 12:50:00,77.59,77.75,77.59,77.73,17200.0,58.1653,58.2853,58.1653,58.2703,17200.0
2013-01-29 13:00:00,77.73,77.76,77.71,77.73,17200.0,58.2703,58.2928,58.2553,58.2703,17200.0
2013-01-29 13:10:00,77.75,77.81,77.73,77.81,17200.0,58.2853,58.3302,58.2703,58.3302,17200.0
2013-01-29 13:20:00,77.83,77.83,77.72,77.74,26000.0,58.3452,58.3452,58.2628,58.2778,26000.0
2013-01-29 13:30:00,77.75,77.76,77.72,77.74,19300.0,58.2853,58.2928,58.2628,58.2778,19300.0
2013-01-29 13:40:00,77.75,77.75,77.72,77.72,21700.0,58.2853,58.2853,58.2628,58.2628,21700.0
2013-01-29 13:50:00,77.72,77.75,77.72,77.74,21900.0,58.2628,58.2853,58.2628,58.2778,21900.0
2013-01-29 14:00:00,77.74,77.82,77.74,77.82,22800.0,58.2778,58.3377,58.2778,58.3377,22800.0
2013-01-29 14:10:00,77.83,77.84,77.8,77.81,21700.0,58.3452,58.3527,58.3228,58.3302,21700.0
2013-01-29 14:20:00,77.8,77.84,77.8,77.81,17000.0,58.3228,58.3527,58.3228,58.3302,17000.0
2013-01-29 14:30:00,77.82,77.83,77.81,77.83,18100.0,58.3377,58.3452,58.3302,58.3452,18100.0
2013-01-29 14:40:00,77.83,77.83,77.8,77.82,14700.0,58.3452,58.3452,58.3228,58.3377,14700.0
2013-01-29 14:50:00,77.82,77.82,77.6,77.61,21500.0,58.3377,58.3377,58.1728,58.1803,21500.0
2013-01-29 15:00:00,77.61,77.66,77.58,77.61,26000.0,58.1803,58.2178,58.1578,58.1803,26000.0
2013-01-29 15:10:00,77.61,77.64,77.59,77.6,39000.0,58.1803,58.2028,58.1653,58.1728,39000.0
2013-01-29 15:20:00,77.6,77.61,77.46,77.47,34500.0,58.1728,58.1803,58.0679,58.0754,34500.0
2013-01-29 15:30:00,77.46,77.68,77.43,77.68,37900.0,58.0679,58.2328,58.0454,58.2328,37900.0
2013-01-29 15:40:00,77.68,77.78,77.67,77.76,200300.0,58.2328,58.3078,58.2253,58.2928,200300.0
2013-01-29 15:50:00,77.76,77.91,77.76,77.8,136600.0,58.2928,58.4052,58.2928,58.3228,136600.0
2013-01-30 09:30:00,77.77,78.32,77.64,78.2,41900.0,58.3003,58.7126,58.2028,58.6226,41900.0
2013-01-30 09:40:00,78.18,78.26,78.17,78.19,54200.0,58.6076,58.6676,58.6001,58.6151,54200.0
2013-01-30 09:50:00,78.19,78.21,77.96,78.01,29700.0,58.6151,58.6301,58.4427,58.4802,29700.0
2013-01-30 10:00:00,78.04,78.07,77.97,77.98,53500.0,58.5027,58.5252,58.4502,58.4577,53500.0
2013-01-30 10:10:00,77.98,78.09,77.97,77.99,36700.0,58.4577,58.5401,58.4502,58.4652,36700.0
2013-01-30 10:20:00,77.98,78.05,77.9,78.05,46000.0,58.4577,58.5102,58.3977,58.5102,46000.0
2013-01-30 10:30:00,78.04,78.05,77.93,77.95,20900.0,58.5027,58.5102,58.4202,58.4352,20900.0
2013-01-30 10:40:00,77.95,78.08,77.95,78.03,40300.0,58.4352,58.5327,58.4352,58.4952,40300.0
2013-01-30 10:50:00,78.03,78.08,78.0,78.05,24400.0,58.4952,58.5327,58.4727,58.5102,24400.0
2013-01-30 11:00:00,78.05,78.09,78.02,78.09,9800.0,58.5102,58.5401,58.4877,58.5401,9800.0
2013-01-30 11:10:00,78.08,78.09,78.01,78.04,17200.0,58.5327,58.5401,58.4802,58.5027,17200.0
2013-01-30 11:20:00,78.05,78.1,78.01,78.03,31000.0,58.5102,58.5476,58.4802,58.4952,31000.0
2013-01-30 11:30:00,78.03,78.05,77.99,78.03,36800.0,58.4952,58.5102,58.4652,58.4952,36800.0
2013-01-30 11:40:00,78.02,78.03,77.91,77.91,26200.0,58.4877,58.4952,58.4052,58.4052,26200.0
2013-01-30 11:50:00,77.93,78.06,77.93,78.04,13800.0,58.4202,58.5177,58.4202,58.5027,13800.0
2013-01-30 12:00:00,78.05,78.05,77.99,78.0,9200.0,58.5102,58.5102,58.4652,58.4727,9200.0
2013-01-30 12:10:00,78.0,78.05,77.98,78.02,19000.0,58.4727,58.5102,58.4577,58.4877,19000.0
2013-01-30 12:20:00,78.02,78.04,78.01,78.01,23500.0,58.4877,58.5027,58.4802,58.4802,23500.0
2013-01-30 12:30:00,78.02,78.14,78.01,78.09,63300.0,58.4877,58.5776,58.4802,58.5401,63300.0
2013-01-30 12:40:00,78.1,78.14,78.09,78.14,15300.0,58.5476,58.5776,58.5401,58.5776,15300.0
2013-01-30 12:50:00,78.13,78.25,78.13,78.22,68300.0,58.5701,58.6601,58.5701,58.6376,68300.0
2013-01-30 13:00:00,78.25,78.3,78.23,78.26,11400.0,58.6601,58.6976,58.6451,58.6676,11400.0
2013-01-30 13:10:00,78.25,78.25,78.2,78.21,10900.0,58.6601,58.6601,58.6226,58.6301,10900.0
2013-01-30 13:20:00,78.21,78.3,78.2,78.28,11700.0,58.6301,58.6976,58.6226,58.6826,11700.0
2013-01-30 13:30:00,78.28,78.28,78.2,78.21,21000.0,58.6826,58.6826,58.6226,58.6301,21000.0
2013-01-30 13:40:00,78.19,78.29,78.19,78.25,31100.0,58.6151,58.6901,58.6151,58.6601,31100.0
2013-01-30 13:50:00,78.26,78.31,78.23,78.29,23600.0,58.6676,58.7051,58.6451,58.6901,23600.0
2013-01-30 14:00:00,78.29,78.29,78.22,78.24,21900.0,58.6901,58.6901,58.6376,58.6526,21900.0
2013-01-30 14:10:00,78.22,78.29,78.19,78.23,23300.0,58.6376,58.6901,58.6151,58.6451,23300.0
2013-01-30 14:20:00,78.22,78.26,78.17,78.18,29200.0,58.6376,58.6676,58.6001,58.6076,29200.0
2013-01-30 14:30:00,78.18,78.22,78.16,78.19,25500.0,58.6076,58.6376,58.5926,58.6151,25500.0
2013-01-30 14:40:00,78.18,78.22,78.07,78.1,22200.0,58.6076,58.6376,58.5252,58.5476,22200.0
2013-01-30 14:50:00,78.09,78.22,78.09,78.18,24400.0,58.5401,58.6376,58.5401,58.6076,24400.0
2013-01-30 15:00:00,78.19,78.25,78.14,78.25,21700.0,58.6151,58.6601,58.5776,58.6601,21700.0
2013-01-30 15:10:00,78.26,78.29,78.21,78.29,49500.0,58.6676,58.6901,58.6301,58.6901,49500.0
2013-01-30 15:20:00,78.29,78.32,78.27,78.3,27900.0,58.6901,58.7126,58.6751,58.6976,27900.0
2013-01-30 15:30:00,78.3,78.36,78.26,78.26,55200.0,58.6976,58.7426,58.6676,58.6676,55200.0
2013-01-30 15:40:00,78.25,78.31,78.24,78.24,61900.0,58.6601,58.7051,58.6526,58.6526,61900.0
2013-01-30 15:50:00,78.23,78.28,78.12,78.26,146500.0,58.6451,58.6826,58.5626,58.6676,146500.0
2013-01-31 09:30:00,78.31,79.5,78.31,78.64,110700.0,58.7051,59.5972,58.7051,58.9525,110700.0
2013-01-31 09:40:00,78.64,79.14,78.39,78.78,55200.0,58.9525,59.3273,58.765,59.0574,55200.0
2013-01-31 09:50:00,78.75,79.13,78.65,79.07,46500.0,59.0349,59.3198,58.96,59.2748,46500.0
2013-01-31 10:00:00,79.06,79.33,78.99,79.05,46600.0,59.2673,59.4697,59.2148,59.2598,46600.0
2013-01-31 10:10:00,79.06,79.23,78.85,78.86,36500.0,59.2673,59.3948,59.1099,59.1174,36500.0
2013-01-31 10:20:00,78.87,79.21,78.87,79.13,33700.0,59.1249,59.3798,59.1249,59.3198,33700.0
2013-01-31 10:30:00,79.13,79.3,79.12,79.28,47300.0,59.3198,59.4472,59.3123,59.4322,47300.0
2013-01-31 10:40:00,79.27,79.5,79.25,79.41,42900.0,59.4247,59.5972,59.4097,59.5297,42900.0
2013-01-31 10:50:00,79.4,79.5,79.35,79.42,23800.0,59.5222,59.5972,59.4847,59.5372,23800.0
2013-01-31 11:00:00,79.41,79.49,79.28,79.3,34400.0,59.5297,59.5897,59.4322,59.4472,34400.0
2013-01-31 11:10:00,79.29,79.37,79.25,79.33,24800.0,59.4397,59.4997,59.4097,59.4697,24800.0
2013-01-31 11:20:00,79.32,79.39,79.32,79.32,15100.0,59.4622,59.5147,59.4622,59.4622,15100.0
2013-01-31 11:30:00,79.32,79.69,79.18,79.61,43800.0,59.4622,59.7396,59.3573,59.6796,43800.0
2013-01-31 11:40:00,79.62,79.62,79.5,79.55,10400.0,59.6871,59.6871,59.5972,59.6346,10400.0
2013-01-31 11:50:00,79.58,79.58,79.43,79.55,13300.0,59.6571,59.6571,59.5447,59.6346,13300.0
2013-01-31 12:00:00,79.54,79.58,79.53,79.55,10500.0,59.6271,59.6571,59.6196,59.6346,10500.0
2013-01-31 12:10:00,79.55,79.67,79.55,79.65,13200.0,59.6346,59.7246,59.6346,59.7096,13200.0
2013-01-31 12:20:00,79.67,79.68,79.64,79.65,13600.0,59.7246,59.7321,59.7021,59.7096,13600.0
2013-01-31 12:30:00,79.65,79.76,79.6,79.76,15000.0,59.7096,59.7921,59.6721,59.7921,15000.0
2013-01-31 12:40:00,79.76,79.96,79.74,79.9,47200.0,59.7921,59.942,59.7771,59.897,47200.0
2013-01-31 12:50:00,79.89,79.91,79.82,79.82,15900.0,59.8895,59.9045,59.837,59.837,15900.0
2013-01-31 13:00:00,79.81,79.93,79.61,79.93,50200.0,59.8295,59.9195,59.6796,59.9195,50200.0
2013-01-31 13:10:00,79.93,79.94,79.84,79.84,29000.0,59.9195,59.927,59.852,59.852,29000.0
2013-01-31 13:20:00,79.85,79.87,79.8,79.84,14900.0,59.8595,59.8745,59.8221,59.852,14900.0
2013-01-31 13:30:00,79.85,79.88,79.82,79.86,8900.0,59.8595,59.882,59.837,59.867,8900.0
2013-01-31 13:40:00,79.86,79.86,79.78,79.78,10500.0,59.867,59.867,59.8071,59.8071,10500.0
2013-01-31 13:50:00,79.78,79.87,79.77,79.86,18700.0,59.8071,59.8745,59.7996,59.867,18700.0
2013-01-31 14:00:00,79.86,79.93,79.86,79.9,14000.0,59.867,59.9195,59.867,59.897,14000.0
2013-01-31 14:10:00,79.9,79.9,79.76,79.76,48500.0,59.897,59.897,59.7921,59.7921,48500.0
2013-01-31 14:20:00,79.74,79.86,79.66,79.66,77300.0,59.7771,59.867,59.7171,59.7171,77300.0
2013-01-31 14:30:00,79.66,79.74,79.64,79.67,16300.0,59.7171,59.7771,59.7021,59.7246,16300.0
2013-01-31 14:40:00,79.66,79.68,79.62,79.62,15100.0,59.7171,59.7321,59.6871,59.6871,15100.0
2013-01-31 14:50:00,79.62,79.76,79.62,79.75,21400.0,59.6871,59.7921,59.6871,59.7846,21400.0
2013-01-31 15:00:00,79.75,79.76,79.65,79.67,23000.0,59.7846,59.7921,59.7096,59.7246,23000.0
2013-01-31 15:10:00,79.67,79.69,79.49,79.67,46000.0,59.7246,59.7396,59.5897,59.7246,46000.0
2013-01-31 15:20:00,79.66,79.66,79.57,79.66,25100.0,59.7171,59.7171,59.6496,59.7171,25100.0
2013-01-31 15:30:00,79.66,79.72,79.64,79.67,30200.0,59.7171,59.7621,59.7021,59.7246,30200.0
2013-01-31 15:40:00,79.65,79.69,79.52,79.55,52700.0,59.7096,59.7396,59.6121,59.6346,52700.0
2013-01-31 15:50:00,79.55,79.59,79.45,79.45,112600.0,59.6346,59.6646,59.5597,59.5597,112600.0
2013-02-01 09:30:00,79.95,80.45,79.89,79.89,156000.0,59.9345,60.3093,59.8895,59.8895,156000.0
2013-02-01 09:40:00,79.91,79.92,79.67,79.7,43100.0,59.9045,59.912,59.7246,59.7471,43100.0
2013-02-01 09:50:00,79.68,79.92,79.65,79.72,30800.0,59.7321,59.912,59.7096,59.7621,30800.0
2013-02-01 10:00:00,79.72,79.77,79.4,79.5,87900.0,59.7621,59.7996,59.5222,59.5972,87900.0
2013-02-01 10:10:00,79.5,79.63,79.47,79.53,26700.0,59.5972,59.6946,59.5747,59.6196,26700.0
2013-02-01 10:20:00,79.55,79.72,79.54,79.67,26200.0,59.6346,59.7621,59.6271,59.7246,26200.0
2013-02-01 10:30:00,79.69,79.93,79.68,79.9,18700.0,59.7396,59.9195,59.7321,59.897,18700.0
2013-02-01 10:40:00,79.91,79.99,79.88,79.96,9400.0,59.9045,59.9645,59.882,59.942,9400.0
2013-02-01 10:50:00,79.93,79.96,79.87,79.91,8700.0,59.9195,59.942,59.8745,59.9045,8700.0
2013-02-01 11:00:00,79.93,80.05,79.9,79.98,43700.0,59.9195,60.0095,59.897,59.957,43700.0
2013-02-01 11:10:00,79.98,80.07,79.94,79.96,37000.0,59.957,60.0245,59.927,59.942,37000.0
2013-02-01 11:20:00,79.93,79.95,79.8,79.86,12400.0,59.9195,59.9345,59.8221,59.867,12400.0
2013-02-01 11:30:00,79.86,79.9,79.82,79.9,12400.0,59.867,59.897,59.837,59.897,12400.0
2013-02-01 11:40:00,79.9,79.91,79.81,79.85,21400.0,59.897,59.9045,59.8295,59.8595,21400.0
2013-02-01 11:50:00,79.82,79.94,79.8,79.93,13500.0,59.837,59.927,59.8221,59.9195,13500.0
2013-02-01 12:00:00,79.93,79.93,79.84,79.9,16700.0,59.9195,59.9195,59.852,59.897,16700.0
2013-02-01 12:10:00,79.9,79.95,79.88,79.95,25200.0,59.897,59.9345,59.882,59.9345,25200.0
2013-02-01 12:20:00,79.93,79.93,79.87,79.87,18800.0,59.9195,59.9195,59.8745,59.8745,18800.0
2013-02-01 12:30:00,79.89,80.0,79.87,79.96,23300.0,59.8895,59.972,59.8745,59.942,23300.0
2013-02-01 12:40:00,79.94,80.0,79.93,79.93,22100.0,59.927,59.972,59.9195,59.9195,22100.0
2013-02-01 12:50:00,79.92,80.0,79.88,79.95,20100.0,59.912,59.972,59.882,59.9345,20100.0
2013-02-01 13:00:00,79.96,80.0,79.92,80.0,15200.0,59.942,59.972,59.912,59.972,15200.0
2013-02-01 13:10:00,80.0,80.0,79.98,79.98,35400.0,59.972,59.972,59.957,59.957,35400.0
2013-02-01 13:20:00,79.98,80.0,79.98,80.0,13500.0,59.957,59.972,59.957,59.972,13500.0
2013-02-01 13:30:00,80.0,80.01,79.99,79.99,22300.0,59.972,59.9795,59.9645,59.9645,22300.0
2013-02-01 13:40:00,80.0,80.0,79.97,79.97,19200.0,59.972,59.972,59.9495,59.9495,19200.0
2013-02-01 13:50:00,79.97,80.0,79.97,79.98,16000.0,59.9495,59.972,59.9495,59.957,16000.0
2013-02-01 14:00:00,79.99,80.0,79.81,79.9,71000.0,59.9645,59.972,59.8295,59.897,71000.0
2013-02-01 14:10:00,79.9,79.98,79.85,79.96,13200.0,59.897,59.957,59.8595,59.942,13200.0
2013-02-01 14:20:00,79.97,80.0,79.97,80.0,13100.0,59.9495,59.972,59.9495,59.972,13100.0
2013-02-01 14:30:00,80.0,80.0,79.99,80.0,21400.0,59.972,59.972,59.9645,59.972,21400.0
2013-02-01 14:40:00,80.0,80.0,79.76,79.89,66000.0,59.972,59.972,59.7921,59.8895,66000.0
2013-02-01 14:50:00,79.89,79.99,79.88,79.99,13800.0,59.8895,59.9645,59.882,59.9645,13800.0
2013-02-01 15:00:00,79.98,80.0,79.87,79.93,68200.0,59.957,59.972,59.8745,59.9195,68200.0
2013-02-01 15:10:00,79.94,80.0,79.88,79.91,50400.0,59.927,59.972,59.882,59.9045,50400.0
2013-02-01 15:20:00,79.9,79.95,79.89,79.92,40500.0,59.897,59.9345,59.8895,59.912,40500.0
2013-02-01 15:30:00,79.92,79.95,79.9,79.93,42100.0,59.912,59.9345,59.897,59.9195,42100.0
2013-02-01 15:40:00,79.93,80.05,79.9,80.05,94100.0,59.9195,60.0095,59.897,60.0095,94100.0
2013-02-01 15:50:00,80.05,80.19,80.05,80.14,116800.0,60.0095,60.1144,60.0095,60.0769,116800.0
2013-02-04 09:30:00,78.47,79.65,78.45,79.55,123100.0,58.825,59.7096,58.81,59.6346,123100.0
2013-02-04 09:40:00,79.54,79.57,79.26,79.31,47900.0,59.6271,59.6496,59.4172,59.4547,47900.0
2013-02-04 09:50:00,79.25,79.53,79.16,79.49,72800.0,59.4097,59.6196,59.3423,59.5897,72800.0
2013-02-04 10:00:00,79.5,79.59,79.47,79.54,37000.0,59.5972,59.6646,59.5747,59.6271,37000.0
2013-02-04 10:10:00,79.54,79.6,79.52,79.55,27800.0,59.6271,59.6721,59.6121,59.6346,27800.0
2013-02-04 10:20:00,79.55,79.59,79.51,79.55,25200.0,59.6346,59.6646,59.6047,59.6346,25200.0
2013-02-04 10:30:00,79.53,79.6,79.51,79.53,28000.0,59.6196,59.6721,59.6047,59.6196,28000.0
2013-02-04 10:40:00,79.52,79.56,79.5,79.55,34100.0,59.6121,59.6421,59.5972,59.6346,34100.0
2013-02-04 10:50:00,79.56,79.56,79.44,79.49,47300.0,59.6421,59.6421,59.5522,59.5897,47300.0
2013-02-04 11:00:00,79.49,79.57,79.47,79.52,31900.0,59.5897,59.6496,59.5747,59.6121,31900.0
2013-02-04 11:10:00,79.53,79.57,79.44,79.54,45900.0,59.6196,59.6496,59.5522,59.6271,45900.0
2013-02-04 11:20:00,79.54,79.6,79.52,79.56,21800.0,59.6271,59.6721,59.6121,59.6421,21800.0
2013-02-04 11:30:00,79.56,79.62,79.52,79.53,37300.0,59.6421,59.6871,59.6121,59.6196,37300.0
2013-02-04 11:40:00,79.54,79.56,79.46,79.49,94900.0,59.6271,59.6421,59.5672,59.5897,94900.0
2013-02-04 11:50:00,79.5,79.56,79.49,79.51,28000.0,59.5972,59.6421,59.5897,59.6047,28000.0
2013-02-04 12:00:00,79.5,79.53,79.44,79.48,28900.0,59.5972,59.6196,59.5522,59.5822,28900.0
2013-02-04 12:10:00,79.49,79.54,79.48,79.51,16500.0,59.5897,59.6271,59.5822,59.6047,16500.0
2013-02-04 12:20:00,79.51,79.53,79.4,79.53,33100.0,59.6047,59.6196,59.5222,59.6196,33100.0
2013-02-04 12:30:00,79.51,79.74,79.48,79.66,30600.0,59.6047,59.7771,59.5822,59.7171,30600.0
2013-02-04 12:40:00,79.66,79.73,79.61,79.7,22100.0,59.7171,59.7696,59.6796,59.7471,22100.0
2013-02-04 12:50:00,79.73,79.74,79.67,79.74,14900.0,59.7696,59.7771,59.7246,59.7771,14900.0
2013-02-04 13:00:00,79.72,79.8,79.72,79.76,12700.0,59.7621,59.8221,59.7621,59.7921,12700.0
2013-02-04 13:10:00,79.76,79.76,79.69,79.73,12500.0,59.7921,59.7921,59.7396,59.7696,12500.0
2013-02-04 13:20:00,79.72,79.73,79.68,79.71,10500.0,59.7621,59.7696,59.7321,59.7546,10500.0
2013-02-04 13:30:00,79.69,79.74,79.68,79.68,11000.0,59.7396,59.7771,59.7321,59.7321,11000.0
2013-02-04 13:40:00,79.68,79.72,79.54,79.55,14600.0,59.7321,59.7621,59.6271,59.6346,14600.0
2013-02-04 13:50:00,79.54,79.57,79.49,79.54,18000.0,59.6271,59.6496,59.5897,59.6271,18000.0
2013-02-04 14:00:00,79.54,79.61,79.49,79.51,20300.0,59.6271,59.6796,59.5897,59.6047,20300.0
2013-02-04 14:10:00,79.52,79.58,79.51,79.55,23500.0,59.6121,59.6571,59.6047,59.6346,23500.0
2013-02-04 14:20:00,79.56,79.75,79.53,79.73,77700.0,59.6421,59.7846,59.6196,59.7696,77700.0
2013-02-04 14:30:00,79.73,79.76,79.64,79.74,28500.0,59.7696,59.7921,59.7021,59.7771,28500.0
2013-02-04 14:40:00,79.74,79.76,79.7,79.7,15900.0,59.7771,59.7921,59.7471,59.7471,15900.0
2013-02-04 14:50:00,79.7,79.8,79.67,79.78,26500.0,59.7471,59.8221,59.7246,59.8071,26500.0
2013-02-04 15:00:00,79.76,79.77,79.66,79.67,25400.0,59.7921,59.7996,59.7171,59.7246,25400.0
2013-02-04 15:10:00,79.67,79.69,79.61,79.69,34800.0,59.7246,59.7396,59.6796,59.7396,34800.0
2013-02-04 15:20:00,79.7,79.75,79.62,79.7,39600.0,59.7471,59.7846,59.6871,59.7471,39600.0
2013-02-04 15:30:00,79.7,79.74,79.63,79.66,48000.0,59.7471,59.7771,59.6946,59.7171,48000.0
2013-02-04 15:40:00,79.65,79.7,79.61,79.66,53100.0,59.7096,59.7471,59.6796,59.7171,53100.0
2013-02-04 15:50:00,79.66,79.69,79.6,79.69,96800.0,59.7171,59.7396,59.6721,59.7396,96800.0
2013-02-05 09:30:00,79.9,80.37,79.83,80.35,83700.0,59.897,60.2494,59.8445,60.2344,83700.0
2013-02-05 09:40:00,80.33,80.34,80.1,80.1,53100.0,60.2194,60.2269,60.0469,60.0469,53100.0
2013-02-05 09:50:00,80.09,80.44,80.09,80.22,24100.0,60.0394,60.3018,60.0394,60.1369,24100.0
2013-02-05 10:00:00,80.22,80.35,80.2,80.2,20400.0,60.1369,60.2344,60.1219,60.1219,20400.0
2013-02-05 10:10:00,80.23,80.38,80.2,80.3,26800.0,60.1444,60.2568,60.1219,60.1969,26800.0
2013-02-05 10:20:00,80.28,80.3,80.17,80.24,28800.0,60.1819,60.1969,60.0994,60.1519,28800.0
2013-02-05 10:30:00,80.24,80.25,80.14,80.16,16300.0,60.1519,60.1594,60.0769,60.0919,16300.0
2013-02-05 10:40:00,80.17,80.2,80.02,80.02,23700.0,60.0994,60.1219,59.987,59.987,23700.0
2013-02-05 10:50:00,80.02,80.08,79.91,79.92,18100.0,59.987,60.032,59.9045,59.912,18100.0
2013-02-05 11:00:00,79.89,79.92,79.86,79.88,14900.0,59.8895,59.912,59.867,59.882,14900.0
2013-02-05 11:10:00,79.88,80.0,79.88,79.98,29200.0,59.882,59.972,59.882,59.957,29200.0
2013-02-05 11:20:00,79.98,80.0,79.95,80.0,21300.0,59.957,59.972,59.9345,59.972,21300.0
2013-02-05 11:30:00,79.98,80.0,79.9,79.92,14100.0,59.957,59.972,59.897,59.912,14100.0
2013-02-05 11:40:00,79.9,79.94,79.9,79.91,15700.0,59.897,59.927,59.897,59.9045,15700.0
2013-02-05 11:50:00,79.92,79.93,79.89,79.92,20600.0,59.912,59.9195,59.8895,59.912,20600.0
2013-02-05 12:00:00,79.92,80.0,79.92,79.99,40600.0,59.912,59.972,59.912,59.9645,40600.0
2013-02-05 12:10:00,79.99,80.01,79.97,79.98,21800.0,59.9645,59.9795,59.9495,59.957,21800.0
2013-02-05 12:20:00,79.98,80.01,79.96,79.97,18600.0,59.957,59.9795,59.942,59.9495,18600.0
2013-02-05 12:30:00,79.99,80.0,79.97,80.0,13800.0,59.9645,59.972,59.9495,59.972,13800.0
2013-02-05 12:40:00,80.0,80.01,79.98,80.0,35700.0,59.972,59.9795,59.957,59.972,35700.0
2013-02-05 12:50:00,79.99,80.0,79.97,80.0,17600.0,59.9645,59.972,59.9495,59.972,17600.0
2013-02-05 13:00:00,80.0,80.01,79.99,80.0,19500.0,59.972,59.9795,59.9645,59.972,19500.0
2013-02-05 13:10:00,80.01,80.01,79.98,79.99,15800.0,59.9795,59.9795,59.957,59.9645,15800.0
2013-02-05 13:20:00,79.99,80.01,79.98,80.0,21800.0,59.9645,59.9795,59.957,59.972,21800.0
2013-02-05 13:30:00,80.0,80.01,79.97,80.0,27100.0,59.972,59.9795,59.9495,59.972,27100.0
2013-02-05 13:40:00,80.0,80.01,79.98,80.0,8200.0,59.972,59.9795,59.957,59.972,8200.0
2013-02-05 13:50:00,80.0,80.0,79.96,79.98,18000.0,59.972,59.972,59.942,59.957,18000.0
2013-02-05 14:00:00,79.98,79.99,79.96,79.98,21200.0,59.957,59.9645,59.942,59.957,21200.0
2013-02-05 14:10:00,79.97,80.0,79.96,80.0,20000.0,59.9495,59.972,59.942,59.972,20000.0
2013-02-05 14:20:00,79.99,80.0,79.98,79.99,18900.0,59.9645,59.972,59.957,59.9645,18900.0
2013-02-05 14:30:00,79.99,80.0,79.97,79.98,24500.0,59.9645,59.972,59.9495,59.957,24500.0
2013-02-05 14:40:00,79.98,80.0,79.97,80.0,44200.0,59.957,59.972,59.9495,59.972,44200.0
2013-02-05 14:50:00,80.0,80.07,79.97,80.0,39800.0,59.972,60.0245,59.9495,59.972,39800.0
2013-02-05 15:00:00,80.0,80.0,79.97,79.99,26100.0,59.972,59.972,59.9495,59.9645,26100.0
2013-02-05 15:10:00,79.99,80.01,79.97,79.97,29300.0,59.9645,59.9795,59.9495,59.9495,29300.0
2013-02-05 15:20:00,79.97,80.0,79.97,79.99,27100.0,59.9495,59.972,59.9495,59.9645,27100.0
2013-02-05 15:30:00,79.98,80.01,79.97,79.99,41000.0,59.957,59.9795,59.9495,59.9645,41000.0
2013-02-05 15:40:00,79.99,80.01,79.9,79.98,93300.0,59.9645,59.9795,59.897,59.957,93300.0
2013-02-05 15:50:00,79.98,80.05,79.96,80.02,124400.0,59.957,60.0095,59.942,59.987,124400.0
2013-02-06 09:30:00,79.71,79.91,79.59,79.73,45300.0,59.7546,59.9045,59.6646,59.7696,45300.0
2013-02-06 09:40:00,79.76,79.92,79.74,79.87,24500.0,59.7921,59.912,59.7771,59.8745,24500.0
2013-02-06 09:50:00,79.87,80.09,79.85,80.04,22600.0,59.8745,60.0394,59.8595,60.002,22600.0
2013-02-06 10:00:00,80.04,80.15,80.02,80.14,11400.0,60.002,60.0844,59.987,60.0769,11400.0
2013-02-06 10:10:00,80.14,80.18,80.1,80.15,11400.0,60.0769,60.1069,60.0469,60.0844,11400.0
2013-02-06 10:20:00,80.17,80.19,80.13,80.15,8400.0,60.0994,60.1144,60.0694,60.0844,8400.0
2013-02-06 10:30:00,80.15,80.19,80.08,80.1,26600.0,60.0844,60.1144,60.032,60.0469,26600.0
2013-02-06 10:40:00,80.1,80.14,80.09,80.12,13900.0,60.0469,60.0769,60.0394,60.0619,13900.0
2013-02-06 10:50:00,80.12,80.26,80.11,80.12,24000.0,60.0619,60.1669,60.0544,60.0619,24000.0
2013-02-06 11:00:00,80.12,80.13,80.05,80.06,28900.0,60.0619,60.0694,60.0095,60.017,28900.0
2013-02-06 11:10:00,80.05,80.07,80.02,80.05,15200.0,60.0095,60.0245,59.987,60.0095,15200.0
2013-02-06 11:20:00,80.06,80.08,80.03,80.05,17300.0,60.017,60.032,59.9945,60.0095,17300.0
2013-02-06 11:30:00,80.05,80.13,80.01,80.1,16800.0,60.0095,60.0694,59.9795,60.0469,16800.0
2013-02-06 11:40:00,80.09,80.14,80.08,80.1,6500.0,60.0394,60.0769,60.032,60.0469,6500.0
2013-02-06 11:50:00,80.1,80.14,80.1,80.11,6400.0,60.0469,60.0769,60.0469,60.0544,6400.0
2013-02-06 12:00:00,80.11,80.22,80.1,80.2,14700.0,60.0544,60.1369,60.0469,60.1219,14700.0
2013-02-06 12:10:00,80.22,80.24,80.2,80.22,7300.0,60.1369,60.1519,60.1219,60.1369,7300.0
2013-02-06 12:20:00,80.22,80.26,80.2,80.24,8600.0,60.1369,60.1669,60.1219,60.1519,8600.0
2013-02-06 12:30:00,80.23,80.27,80.2,80.27,8200.0,60.1444,60.1744,60.1219,60.1744,8200.0
2013-02-06 12:40:00,80.25,80.36,80.25,80.35,12800.0,60.1594,60.2419,60.1594,60.2344,12800.0
2013-02-06 12:50:00,80.33,80.34,80.23,80.24,3000.0,60.2194,60.2269,60.1444,60.1519,3000.0
2013-02-06 13:00:00,80.22,80.26,80.19,80.26,8500.0,60.1369,60.1669,60.1144,60.1669,8500.0
2013-02-06 13:10:00,80.25,80.27,80.25,80.25,3300.0,60.1594,60.1744,60.1594,60.1594,3300.0
2013-02-06 13:20:00,80.27,80.27,80.16,80.2,19800.0,60.1744,60.1744,60.0919,60.1219,19800.0
2013-02-06 13:30:00,80.19,80.26,80.17,80.25,9000.0,60.1144,60.1669,60.0994,60.1594,9000.0
2013-02-06 13:40:00,80.25,80.28,80.24,80.24,18100.0,60.1594,60.1819,60.1519,60.1519,18100.0
2013-02-06 13:50:00,80.24,80.27,80.22,80.24,10100.0,60.1519,60.1744,60.1369,60.1519,10100.0
2013-02-06 14:00:00,80.23,80.26,80.21,80.22,7100.0,60.1444,60.1669,60.1294,60.1369,7100.0
2013-02-06 14:10:00,80.21,80.23,80.2,80.22,12900.0,60.1294,60.1444,60.1219,60.1369,12900.0
2013-02-06 14:20:00,80.22,80.24,80.19,80.22,14800.0,60.1369,60.1519,60.1144,60.1369,14800.0
2013-02-06 14:30:00,80.21,80.27,80.2,80.27,9000.0,60.1294,60.1744,60.1219,60.1744,9000.0
2013-02-06 14:40:00,80.27,80.28,80.25,80.27,5900.0,60.1744,60.1819,60.1594,60.1744,5900.0
2013-02-06 14:50:00,80.26,80.29,80.22,80.29,6400.0,60.1669,60.1894,60.1369,60.1894,6400.0
2013-02-06 15:00:00,80.29,80.29,80.23,80.26,10800.0,60.1894,60.1894,60.1444,60.1669,10800.0
2013-02-06 15:10:00,80.25,80.3,80.24,80.27,18500.0,60.1594,60.1969,60.1519,60.1744,18500.0
2013-02-06 15:20:00,80.28,80.31,80.25,80.3,11800.0,60.1819,60.2044,60.1594,60.1969,11800.0
2013-02-06 15:30:00,80.31,80.32,80.27,80.28,17400.0,60.2044,60.2119,60.1744,60.1819,17400.0
2013-02-06 15:40:00,80.29,80.34,80.26,80.28,49000.0,60.1894,60.2269,60.1669,60.1819,49000.0
2013-02-06 15:50:00,80.27,80.34,80.26,80.33,68300.0,60.1744,60.2269,60.1669,60.2194,68300.0
2013-02-07 09:30:00,80.3,80.35,80.15,80.28,30000.0,60.1969,60.2344,60.0844,60.1819,30000.0
2013-02-07 09:40:00,80.26,80.39,80.24,80.32,13400.0,60.1669,60.2643,60.1519,60.2119,13400.0
2013-02-07 09:50:00,80.38,80.4,80.21,80.22,14800.0,60.2568,60.2718,60.1294,60.1369,14800.0
2013-02-07 10:00:00,80.21,80.26,79.97,79.98,29500.0,60.1294,60.1669,59.9495,59.957,29500.0
2013-02-07 10:10:00,80.0,80.0,79.77,79.94,23300.0,59.972,59.972,59.7996,59.927,23300.0
2013-02-07 10:20:00,79.93,80.0,79.91,79.96,15700.0,59.9195,59.972,59.9045,59.942,15700.0
2013-02-07 10:30:00,79.93,79.99,79.9,79.94,13700.0,59.9195,59.9645,59.897,59.927,13700.0
2013-02-07 10:40:00,79.94,80.01,79.9,79.96,38800.0,59.927,59.9795,59.897,59.942,38800.0
2013-02-07 10:50:00,79.97,80.01,79.95,80.01,27600.0,59.9495,59.9795,59.9345,59.9795,27600.0
2013-02-07 11:00:00,80.02,80.03,79.97,80.0,12500.0,59.987,59.9945,59.9495,59.972,12500.0
2013-02-07 11:10:00,79.99,80.02,79.97,80.0,16400.0,59.9645,59.987,59.9495,59.972,16400.0
2013-02-07 11:20:00,80.01,80.04,79.98,80.01,13000.0,59.9795,60.002,59.957,59.9795,13000.0
2013-02-07 11:30:00,80.01,80.03,79.99,80.01,12100.0,59.9795,59.9945,59.9645,59.9795,12100.0
2013-02-07 11:40:00,80.01,80.04,79.99,80.0,9400.0,59.9795,60.002,59.9645,59.972,9400.0
2013-02-07 11:50:00,80.0,80.05,79.99,80.0,6700.0,59.972,60.0095,59.9645,59.972,6700.0
2013-02-07 12:00:00,80.0,80.05,80.0,80.03,12800.0,59.972,60.0095,59.972,59.9945,12800.0
2013-02-07 12:10:00,80.01,80.03,79.99,79.99,6200.0,59.9795,59.9945,59.9645,59.9645,6200.0
2013-02-07 12:20:00,80.0,80.07,79.98,80.07,6500.0,59.972,60.0245,59.957,60.0245,6500.0
2013-02-07 12:30:00,80.06,80.11,80.02,80.07,5500.0,60.017,60.0544,59.987,60.0245,5500.0
2013-02-07 12:40:00,80.06,80.14,80.05,80.13,4900.0,60.017,60.0769,60.0095,60.0694,4900.0
2013-02-07 12:50:00,80.12,80.14,80.08,80.11,9800.0,60.0619,60.0769,60.032,60.0544,9800.0
2013-02-07 13:00:00,80.11,80.12,80.01,80.01,6100.0,60.0544,60.0619,59.9795,59.9795,6100.0
2013-02-07 13:10:00,80.04,80.07,80.02,80.06,4400.0,60.002,60.0245,59.987,60.017,4400.0
2013-02-07 13:20:00,80.07,80.14,80.04,80.1,5400.0,60.0245,60.0769,60.002,60.0469,5400.0
2013-02-07 13:30:00,80.09,80.11,80.07,80.07,4600.0,60.0394,60.0544,60.0245,60.0245,4600.0
2013-02-07 13:40:00,80.09,80.2,80.08,80.16,10900.0,60.0394,60.1219,60.032,60.0919,10900.0
2013-02-07 13:50:00,80.12,80.17,80.12,80.16,9200.0,60.0619,60.0994,60.0619,60.0919,9200.0
2013-02-07 14:00:00,80.16,80.2,80.09,80.09,9200.0,60.0919,60.1219,60.0394,60.0394,9200.0
2013-02-07 14:10:00,80.11,80.12,80.09,80.09,4700.0,60.0544,60.0619,60.0394,60.0394,4700.0
2013-02-07 14:20:00,80.1,80.1,80.04,80.08,7300.0,60.0469,60.0469,60.002,60.032,7300.0
2013-02-07 14:30:00,80.08,80.11,80.07,80.1,18900.0,60.032,60.0544,60.0245,60.0469,18900.0
2013-02-07 14:40:00,80.1,80.15,80.1,80.15,9900.0,60.0469,60.0844,60.0469,60.0844,9900.0
2013-02-07 14:50:00,80.15,80.2,80.13,80.18,11100.0,60.0844,60.1219,60.0694,60.1069,11100.0
2013-02-07 15:00:00,80.19,80.24,80.19,80.24,32100.0,60.1144,60.1519,60.1144,60.1519,32100.0
2013-02-07 15:10:00,80.24,80.35,80.24,80.35,14300.0,60.1519,60.2344,60.1519,60.2344,14300.0
2013-02-07 15:20:00,80.36,80.36,80.24,80.26,14500.0,60.2419,60.2419,60.1519,60.1669,14500.0
2013-02-07 15:30:00,80.28,80.31,80.23,80.27,21400.0,60.1819,60.2044,60.1444,60.1744,21400.0
2013-02-07 15:40:00,80.27,80.29,80.23,80.26,27000.0,60.1744,60.1894,60.1444,60.1669,27000.0
2013-02-07 15:50:00,80.27,80.34,80.26,80.31,33400.0,60.1744,60.2269,60.1669,60.2044,33400.0
2013-02-08 09:30:00,80.11,80.26,79.92,80.13,31000.0,60.0544,60.1669,59.912,60.0694,31000.0
2013-02-08 09:40:00,80.15,80.28,80.14,80.21,15700.0,60.0844,60.1819,60.0769,60.1294,15700.0
2013-02-08 09:50:00,80.2,80.3,80.19,80.26,18900.0,60.1219,60.1969,60.1144,60.1669,18900.0
2013-02-08 10:00:00,80.28,80.28,80.19,80.27,20800.0,60.1819,60.1819,60.1144,60.1744,20800.0
2013-02-08 10:10:00,80.24,80.28,80.2,80.23,22000.0,60.1519,60.1819,60.1219,60.1444,22000.0
2013-02-08 10:20:00,80.23,80.28,80.17,80.17,13200.0,60.1444,60.1819,60.0994,60.0994,13200.0
2013-02-08 10:30:00,80.18,80.25,80.11,80.25,30700.0,60.1069,60.1594,60.0544,60.1594,30700.0
2013-02-08 10:40:00,80.24,80.29,80.21,80.22,20900.0,60.1519,60.1894,60.1294,60.1369,20900.0
2013-02-08 10:50:00,80.22,80.26,80.18,80.2,14500.0,60.1369,60.1669,60.1069,60.1219,14500.0
2013-02-08 11:00:00,80.2,80.22,80.18,80.22,12500.0,60.1219,60.1369,60.1069,60.1369,12500.0
2013-02-08 11:10:00,80.23,80.25,80.13,80.14,23600.0,60.1444,60.1594,60.0694,60.0769,23600.0
2013-02-08 11:20:00,80.14,80.14,80.08,80.1,16700.0,60.0769,60.0769,60.032,60.0469,16700.0
2013-02-08 11:30:00,80.1,80.1,80.05,80.05,9400.0,60.0469,60.0469,60.0095,60.0095,9400.0
2013-02-08 11:40:00,80.06,80.1,80.06,80.07,5600.0,60.017,60.0469,60.017,60.0245,5600.0
2013-02-08 11:50:00,80.07,80.13,80.06,80.08,12900.0,60.0245,60.0694,60.017,60.032,12900.0
2013-02-08 12:00:00,80.08,80.11,80.07,80.09,8800.0,60.032,60.0544,60.0245,60.0394,8800.0
2013-02-08 12:10:00,80.08,80.14,80.08,80.12,9300.0,60.032,60.0769,60.032,60.0619,9300.0
2013-02-08 12:20:00,80.13,80.18,80.11,80.11,16100.0,60.0694,60.1069,60.0544,60.0544,16100.0
2013-02-08 12:30:00,80.13,80.19,80.11,80.19,10900.0,60.0694,60.1144,60.0544,60.1144,10900.0
2013-02-08 12:40:00,80.19,80.24,80.19,80.24,5700.0,60.1144,60.1519,60.1144,60.1519,5700.0
2013-02-08 12:50:00,80.26,80.27,80.19,80.22,20100.0,60.1669,60.1744,60.1144,60.1369,20100.0
2013-02-08 13:00:00,80.22,80.26,80.21,80.22,6500.0,60.1369,60.1669,60.1294,60.1369,6500.0
2013-02-08 13:10:00,80.23,80.3,80.21,80.3,13700.0,60.1444,60.1969,60.1294,60.1969,13700.0
2013-02-08 13:20:00,80.29,80.29,80.21,80.22,5600.0,60.1894,60.1894,60.1294,60.1369,5600.0
2013-02-08 13:30:00,80.21,80.24,80.18,80.2,11300.0,60.1294,60.1519,60.1069,60.1219,11300.0
2013-02-08 13:40:00,80.19,80.23,80.19,80.22,2600.0,60.1144,60.1444,60.1144,60.1369,2600.0
2013-02-08 13:50:00,80.21,80.23,80.18,80.19,9600.0,60.1294,60.1444,60.1069,60.1144,9600.0
2013-02-08 14:00:00,80.19,80.2,80.19,80.2,5100.0,60.1144,60.1219,60.1144,60.1219,5100.0
2013-02-08 14:10:00,80.19,80.23,80.18,80.19,33300.0,60.1144,60.1444,60.1069,60.1144,33300.0
2013-02-08 14:20:00,80.19,80.23,80.19,80.23,5800.0,60.1144,60.1444,60.1144,60.1444,5800.0
2013-02-08 14:30:00,80.23,80.25,80.21,80.21,6000.0,60.1444,60.1594,60.1294,60.1294,6000.0
2013-02-08 14:40:00,80.21,80.25,80.2,80.21,10400.0,60.1294,60.1594,60.1219,60.1294,10400.0
2013-02-08 14:50:00,80.22,80.23,80.2,80.2,29300.0,60.1369,60.1444,60.1219,60.1219,29300.0
2013-02-08 15:00:00,80.2,80.22,80.19,80.22,29500.0,60.1219,60.1369,60.1144,60.1369,29500.0
2013-02-08 15:10:00,80.22,80.23,80.21,80.23,18800.0,60.1369,60.1444,60.1294,60.1444,18800.0
2013-02-08 15:20:00,80.22,80.23,80.14,80.17,24900.0,60.1369,60.1444,60.0769,60.0994,24900.0
2013-02-08 15:30:00,80.18,80.18,80.1,80.11,36700.0,60.1069,60.1069,60.0469,60.0544,36700.0
2013-02-08 15:40:00,80.11,80.19,80.1,80.15,28200.0,60.0544,60.1144,60.0469,60.0844,28200.0
2013-02-08 15:50:00,80.15,80.23,80.15,80.21,44600.0,60.0844,60.1444,60.0844,60.1294,44600.0
2013-02-11 09:30:00,80.21,80.65,80.17,80.6,67800.0,60.1294,60.4593,60.0994,60.4218,67800.0
2013-02-11 09:40:00,80.56,80.61,80.43,80.45,17300.0,60.3918,60.4293,60.2943,60.3093,17300.0
2013-02-11 09:50:00,80.46,80.47,80.31,80.36,13300.0,60.3168,60.3243,60.2044,60.2419,13300.0
2013-02-11 10:00:00,80.38,80.41,80.3,80.32,9500.0,60.2568,60.2793,60.1969,60.2119,9500.0
2013-02-11 10:10:00,80.32,80.33,80.23,80.25,8900.0,60.2119,60.2194,60.1444,60.1594,8900.0
2013-02-11 10:20:00,80.25,80.32,80.23,80.3,16900.0,60.1594,60.2119,60.1444,60.1969,16900.0
2013-02-11 10:30:00,80.29,80.31,80.21,80.25,18400.0,60.1894,60.2044,60.1294,60.1594,18400.0
2013-02-11 10:40:00,80.26,80.34,80.25,80.29,17500.0,60.1669,60.2269,60.1594,60.1894,17500.0
2013-02-11 10:50:00,80.28,80.32,80.21,80.3,24900.0,60.1819,60.2119,60.1294,60.1969,24900.0
2013-02-11 11:00:00,80.31,80.34,80.27,80.33,9800.0,60.2044,60.2269,60.1744,60.2194,9800.0
2013-02-11 11:10:00,80.31,80.34,80.31,80.34,4300.0,60.2044,60.2269,60.2044,60.2269,4300.0
2013-02-11 11:20:00,80.34,80.36,80.29,80.3,8300.0,60.2269,60.2419,60.1894,60.1969,8300.0
2013-02-11 11:30:00,80.29,80.31,80.26,80.26,5500.0,60.1894,60.2044,60.1669,60.1669,5500.0
2013-02-11 11:40:00,80.27,80.27,80.2,80.21,4200.0,60.1744,60.1744,60.1219,60.1294,4200.0
2013-02-11 11:50:00,80.22,80.22,80.11,80.12,9500.0,60.1369,60.1369,60.0544,60.0619,9500.0
2013-02-11 12:00:00,80.11,80.12,80.03,80.05,6600.0,60.0544,60.0619,59.9945,60.0095,6600.0
2013-02-11 12:10:00,80.05,80.09,80.05,80.09,5600.0,60.0095,60.0394,60.0095,60.0394,5600.0
2013-02-11 12:20:00,80.09,80.1,80.05,80.09,10100.0,60.0394,60.0469,60.0095,60.0394,10100.0
2013-02-11 12:30:00,80.08,80.09,80.05,80.09,9900.0,60.032,60.0394,60.0095,60.0394,9900.0
2013-02-11 12:40:00,80.08,80.09,80.05,80.06,4200.0,60.032,60.0394,60.0095,60.017,4200.0
2013-02-11 12:50:00,80.06,80.23,80.06,80.21,44100.0,60.017,60.1444,60.017,60.1294,44100.0
2013-02-11 13:00:00,80.22,80.3,80.22,80.25,6800.0,60.1369,60.1969,60.1369,60.1594,6800.0
2013-02-11 13:10:00,80.25,80.26,80.23,80.25,4400.0,60.1594,60.1669,60.1444,60.1594,4400.0
2013-02-11 13:20:00,80.24,80.26,80.21,80.23,4400.0,60.1519,60.1669,60.1294,60.1444,4400.0
2013-02-11 13:30:00,80.24,80.31,80.24,80.29,4900.0,60.1519,60.2044,60.1519,60.1894,4900.0
2013-02-11 13:40:00,80.3,80.33,80.29,80.3,3300.0,60.1969,60.2194,60.1894,60.1969,3300.0
2013-02-11 13:50:00,80.31,80.32,80.27,80.28,8700.0,60.2044,60.2119,60.1744,60.1819,8700.0
2013-02-11 14:00:00,80.29,80.31,80.27,80.27,4300.0,60.1894,60.2044,60.1744,60.1744,4300.0
2013-02-11 14:10:00,80.27,80.29,80.24,80.26,4700.0,60.1744,60.1894,60.1519,60.1669,4700.0
2013-02-11 14:20:00,80.24,80.29,80.24,80.29,4500.0,60.1519,60.1894,60.1519,60.1894,4500.0
2013-02-11 14:30:00,80.27,80.32,80.25,80.32,8000.0,60.1744,60.2119,60.1594,60.2119,8000.0
2013-02-11 14:40:00,80.33,80.35,80.31,80.33,7400.0,60.2194,60.2344,60.2044,60.2194,7400.0
2013-02-11 14:50:00,80.34,80.36,80.31,80.33,10500.0,60.2269,60.2419,60.2044,60.2194,10500.0
2013-02-11 15:00:00,80.34,80.39,80.32,80.35,17400.0,60.2269,60.2643,60.2119,60.2344,17400.0
2013-02-11 15:10:00,80.36,80.42,80.33,80.41,11900.0,60.2419,60.2868,60.2194,60.2793,11900.0
2013-02-11 15:20:00,80.41,80.44,80.41,80.42,19800.0,60.2793,60.3018,60.2793,60.2868,19800.0
2013-02-11 15:30:00,80.43,80.43,80.38,80.42,20900.0,60.2943,60.2943,60.2568,60.2868,20900.0
2013-02-11 15:40:00,80.41,80.46,80.4,80.44,23400.0,60.2793,60.3168,60.2718,60.3018,23400.0
2013-02-11 15:50:00,80.44,80.44,80.34,80.39,37300.0,60.3018,60.3018,60.2269,60.2643,37300.0
2013-02-12 09:30:00,80.45,80.45,80.32,80.34,25100.0,60.3093,60.3093,60.2119,60.2269,25100.0
2013-02-12 09:40:00,80.32,80.39,80.21,80.38,25400.0,60.2119,60.2643,60.1294,60.2568,25400.0
2013-02-12 09:50:00,80.36,80.48,80.36,80.45,17600.0,60.2419,60.3318,60.2419,60.3093,17600.0
2013-02-12 10:00:00,80.45,80.62,80.45,80.59,28700.0,60.3093,60.4368,60.3093,60.4143,28700.0
2013-02-12 10:10:00,80.6,80.68,80.59,80.66,28800.0,60.4218,60.4817,60.4143,60.4667,28800.0
2013-02-12 10:20:00,80.64,80.72,80.62,80.71,26500.0,60.4518,60.5117,60.4368,60.5042,26500.0
2013-02-12 10:30:00,80.7,80.7,80.65,80.65,20600.0,60.4967,60.4967,60.4593,60.4593,20600.0
2013-02-12 10:40:00,80.65,80.67,80.61,80.65,13900.0,60.4593,60.4742,60.4293,60.4593,13900.0
2013-02-12 10:50:00,80.65,80.66,80.61,80.64,9400.0,60.4593,60.4667,60.4293,60.4518,9400.0
2013-02-12 11:00:00,80.64,80.64,80.57,80.57,24600.0,60.4518,60.4518,60.3993,60.3993,24600.0
2013-02-12 11:10:00,80.57,80.63,80.57,80.62,12600.0,60.3993,60.4443,60.3993,60.4368,12600.0
2013-02-12 11:20:00,80.62,80.66,80.62,80.64,9500.0,60.4368,60.4667,60.4368,60.4518,9500.0
2013-02-12 11:30:00,80.64,80.69,80.64,80.65,10100.0,60.4518,60.4892,60.4518,60.4593,10100.0
2013-02-12 11:40:00,80.66,80.67,80.62,80.65,10400.0,60.4667,60.4742,60.4368,60.4593,10400.0
2013-02-12 11:50:00,80.66,80.66,80.6,80.61,13400.0,60.4667,60.4667,60.4218,60.4293,13400.0
2013-02-12 12:00:00,80.62,80.65,80.59,80.65,40500.0,60.4368,60.4593,60.4143,60.4593,40500.0
2013-02-12 12:10:00,80.65,80.71,80.61,80.67,35200.0,60.4593,60.5042,60.4293,60.4742,35200.0
2013-02-12 12:20:00,80.67,80.7,80.66,80.66,4300.0,60.4742,60.4967,60.4667,60.4667,4300.0
2013-02-12 12:30:00,80.67,80.67,80.65,80.65,5500.0,60.4742,60.4742,60.4593,60.4593,5500.0
2013-02-12 12:40:00,80.66,80.66,80.64,80.64,13400.0,60.4667,60.4667,60.4518,60.4518,13400.0
2013-02-12 12:50:00,80.64,80.66,80.62,80.64,14400.0,60.4518,60.4667,60.4368,60.4518,14400.0
2013-02-12 13:00:00,80.63,80.66,80.6,80.61,37500.0,60.4443,60.4667,60.4218,60.4293,37500.0
2013-02-12 13:10:00,80.61,80.65,80.61,80.64,13200.0,60.4293,60.4593,60.4293,60.4518,13200.0
2013-02-12 13:20:00,80.64,80.72,80.64,80.7,9800.0,60.4518,60.5117,60.4518,60.4967,9800.0
2013-02-12 13:30:00,80.7,80.71,80.68,80.69,7900.0,60.4967,60.5042,60.4817,60.4892,7900.0
2013-02-12 13:40:00,80.72,80.72,80.69,80.71,5800.0,60.5117,60.5117,60.4892,60.5042,5800.0
2013-02-12 13:50:00,80.72,80.78,80.72,80.78,10500.0,60.5117,60.5567,60.5117,60.5567,10500.0
2013-02-12 14:00:00,80.78,80.82,80.77,80.82,12100.0,60.5567,60.5867,60.5492,60.5867,12100.0
2013-02-12 14:10:00,80.82,80.87,80.82,80.87,7500.0,60.5867,60.6242,60.5867,60.6242,7500.0
2013-02-12 14:20:00,80.87,80.89,80.83,80.83,16800.0,60.6242,60.6392,60.5942,60.5942,16800.0
2013-02-12 14:30:00,80.83,80.84,80.8,80.82,9500.0,60.5942,60.6017,60.5717,60.5867,9500.0
2013-02-12 14:40:00,80.8,80.83,80.78,80.83,16200.0,60.5717,60.5942,60.5567,60.5942,16200.0
2013-02-12 14:50:00,80.82,80.87,80.69,80.69,69400.0,60.5867,60.6242,60.4892,60.4892,69400.0
2013-02-12 15:00:00,80.69,80.72,80.69,80.71,16500.0,60.4892,60.5117,60.4892,60.5042,16500.0
2013-02-12 15:10:00,80.7,80.76,80.7,80.75,13500.0,60.4967,60.5417,60.4967,60.5342,13500.0
2013-02-12 15:20:00,80.74,80.74,80.7,80.7,20300.0,60.5267,60.5267,60.4967,60.4967,20300.0
2013-02-12 15:30:00,80.71,80.75,80.7,80.7,14600.0,60.5042,60.5342,60.4967,60.4967,14600.0
2013-02-12 15:40:00,80.71,80.77,80.7,80.73,33900.0,60.5042,60.5492,60.4967,60.5192,33900.0
2013-02-12 15:50:00,80.73,80.77,80.69,80.77,61900.0,60.5192,60.5492,60.4892,60.5492,61900.0
2013-02-13 09:30:00,80.77,80.95,80.72,80.83,16300.0,60.5492,60.6841,60.5117,60.5942,16300.0
2013-02-13 09:40:00,80.83,80.92,80.79,80.87,9400.0,60.5942,60.6617,60.5642,60.6242,9400.0
2013-02-13 09:50:00,80.85,80.95,80.84,80.95,10100.0,60.6092,60.6841,60.6017,60.6841,10100.0
2013-02-13 10:00:00,80.94,80.95,80.84,80.84,14400.0,60.6767,60.6841,60.6017,60.6017,14400.0
2013-02-13 10:10:00,80.84,80.94,80.84,80.91,11300.0,60.6017,60.6767,60.6017,60.6542,11300.0
2013-02-13 10:20:00,80.91,81.05,80.91,80.97,25800.0,60.6542,60.7591,60.6542,60.6991,25800.0
2013-02-13 10:30:00,80.96,80.96,80.86,80.91,15600.0,60.6916,60.6916,60.6167,60.6542,15600.0
2013-02-13 10:40:00,80.94,81.04,80.92,80.96,16200.0,60.6767,60.7516,60.6617,60.6916,16200.0
2013-02-13 10:50:00,80.95,81.03,80.85,81.01,27700.0,60.6841,60.7441,60.6092,60.7291,27700.0
2013-02-13 11:00:00,81.01,81.09,80.97,81.09,11400.0,60.7291,60.7891,60.6991,60.7891,11400.0
2013-02-13 11:10:00,81.09,81.13,80.96,80.98,23600.0,60.7891,60.8191,60.6916,60.7066,23600.0
2013-02-13 11:20:00,80.98,80.99,80.96,80.97,15300.0,60.7066,60.7141,60.6916,60.6991,15300.0
2013-02-13 11:30:00,80.97,80.99,80.95,80.98,16800.0,60.6991,60.7141,60.6841,60.7066,16800.0
2013-02-13 11:40:00,80.98,81.17,80.89,81.15,134500.0,60.7066,60.8491,60.6392,60.8341,134500.0
2013-02-13 11:50:00,81.16,81.33,81.15,81.23,49600.0,60.8416,60.969,60.8341,60.894,49600.0
2013-02-13 12:00:00,81.23,81.23,81.04,81.04,13300.0,60.894,60.894,60.7516,60.7516,13300.0
2013-02-13 12:10:00,81.03,81.22,81.03,81.19,32700.0,60.7441,60.8866,60.7441,60.8641,32700.0
2013-02-13 12:20:00,81.19,81.21,81.16,81.17,6100.0,60.8641,60.8791,60.8416,60.8491,6100.0
2013-02-13 12:30:00,81.17,81.21,81.15,81.2,11700.0,60.8491,60.8791,60.8341,60.8716,11700.0
2013-02-13 12:40:00,81.2,81.33,81.15,81.28,33800.0,60.8716,60.969,60.8341,60.9315,33800.0
2013-02-13 12:50:00,81.28,81.28,81.15,81.15,16000.0,60.9315,60.9315,60.8341,60.8341,16000.0
2013-02-13 13:00:00,81.17,81.24,81.15,81.16,23800.0,60.8491,60.9015,60.8341,60.8416,23800.0
2013-02-13 13:10:00,81.17,81.24,81.16,81.23,10100.0,60.8491,60.9015,60.8416,60.894,10100.0
2013-02-13 13:20:00,81.22,81.28,81.22,81.23,12400.0,60.8866,60.9315,60.8866,60.894,12400.0
2013-02-13 13:30:00,81.24,81.26,81.22,81.23,5900.0,60.9015,60.9165,60.8866,60.894,5900.0
2013-02-13 13:40:00,81.23,81.26,81.22,81.22,8200.0,60.894,60.9165,60.8866,60.8866,8200.0
2013-02-13 13:50:00,81.24,81.24,81.22,81.22,8300.0,60.9015,60.9015,60.8866,60.8866,8300.0
2013-02-13 14:00:00,81.23,81.23,81.14,81.15,21900.0,60.894,60.894,60.8266,60.8341,21900.0
2013-02-13 14:10:00,81.15,81.19,81.14,81.14,8600.0,60.8341,60.8641,60.8266,60.8266,8600.0
2013-02-13 14:20:00,81.14,81.19,81.12,81.17,13700.0,60.8266,60.8641,60.8116,60.8491,13700.0
2013-02-13 14:30:00,81.16,81.18,81.11,81.16,23600.0,60.8416,60.8566,60.8041,60.8416,23600.0
2013-02-13 14:40:00,81.16,81.19,81.14,81.15,9400.0,60.8416,60.8641,60.8266,60.8341,9400.0
2013-02-13 14:50:00,81.15,81.19,81.15,81.16,12700.0,60.8341,60.8641,60.8341,60.8416,12700.0
2013-02-13 15:00:00,81.16,81.18,81.15,81.15,11100.0,60.8416,60.8566,60.8341,60.8341,11100.0
2013-02-13 15:10:00,81.15,81.17,81.1,81.13,66100.0,60.8341,60.8491,60.7966,60.8191,66100.0
2013-02-13 15:20:00,81.12,81.17,81.11,81.14,13400.0,60.8116,60.8491,60.8041,60.8266,13400.0
2013-02-13 15:30:00,81.14,81.18,81.14,81.16,24100.0,60.8266,60.8566,60.8266,60.8416,24100.0
2013-02-13 15:40:00,81.16,81.29,81.16,81.27,48000.0,60.8416,60.939,60.8416,60.924,48000.0
2013-02-13 15:50:00,81.27,81.37,81.21,81.35,71800.0,60.924,60.999,60.8791,60.984,71800.0
2013-02-14 09:30:00,81.53,81.81,81.43,81.47,54000.0,61.1189,61.3288,61.044,61.074,54000.0
2013-02-14 09:40:00,81.48,81.57,81.35,81.48,26700.0,61.0815,61.1489,60.984,61.0815,26700.0
2013-02-14 09:50:00,81.48,81.62,81.35,81.41,12000.0,61.0815,61.1864,60.984,61.029,12000.0
2013-02-14 10:00:00,81.42,81.67,81.32,81.34,44200.0,61.0365,61.2239,60.9615,60.9765,44200.0
2013-02-14 10:10:00,81.33,81.45,81.27,81.44,14100.0,60.969,61.059,60.924,61.0515,14100.0
2013-02-14 10:20:00,81.46,81.46,81.35,81.38,32300.0,61.0665,61.0665,60.984,61.0065,32300.0
2013-02-14 10:30:00,81.38,81.4,81.35,81.39,29200.0,61.0065,61.0215,60.984,61.014,29200.0
2013-02-14 10:40:00,81.39,81.42,81.35,81.4,47500.0,61.014,61.0365,60.984,61.0215,47500.0
2013-02-14 10:50:00,81.39,81.42,81.37,81.38,9100.0,61.014,61.0365,60.999,61.0065,9100.0
2013-02-14 11:00:00,81.37,81.43,81.35,81.36,29200.0,60.999,61.044,60.984,60.9915,29200.0
2013-02-14 11:10:00,81.35,81.4,81.25,81.27,56600.0,60.984,61.0215,60.909,60.924,56600.0
2013-02-14 11:20:00,81.27,81.27,81.15,81.17,13100.0,60.924,60.924,60.8341,60.8491,13100.0
2013-02-14 11:30:00,81.16,81.2,81.15,81.16,35000.0,60.8416,60.8716,60.8341,60.8416,35000.0
2013-02-14 11:40:00,81.16,81.2,81.15,81.16,23700.0,60.8416,60.8716,60.8341,60.8416,23700.0
2013-02-14 11:50:00,81.15,81.19,81.14,81.16,105200.0,60.8341,60.8641,60.8266,60.8416,105200.0
2013-02-14 12:00:00,81.16,81.18,81.01,81.01,21300.0,60.8416,60.8566,60.7291,60.7291,21300.0
2013-02-14 12:10:00,81.01,81.04,81.01,81.03,5600.0,60.7291,60.7516,60.7291,60.7441,5600.0
2013-02-14 12:20:00,81.04,81.05,81.02,81.03,7900.0,60.7516,60.7591,60.7366,60.7441,7900.0
2013-02-14 12:30:00,81.02,81.04,81.02,81.03,5600.0,60.7366,60.7516,60.7366,60.7441,5600.0
2013-02-14 12:40:00,81.02,81.04,81.0,81.04,13900.0,60.7366,60.7516,60.7216,60.7516,13900.0
2013-02-14 12:50:00,81.05,81.13,81.04,81.12,13900.0,60.7591,60.8191,60.7516,60.8116,13900.0
2013-02-14 13:00:00,81.13,81.17,81.09,81.16,25100.0,60.8191,60.8491,60.7891,60.8416,25100.0
2013-02-14 13:10:00,81.16,81.21,81.16,81.2,11100.0,60.8416,60.8791,60.8416,60.8716,11100.0
2013-02-14 13:20:00,81.2,81.23,81.19,81.22,10800.0,60.8716,60.894,60.8641,60.8866,10800.0
2013-02-14 13:30:00,81.22,81.24,81.2,81.22,8700.0,60.8866,60.9015,60.8716,60.8866,8700.0
2013-02-14 13:40:00,81.22,81.23,81.2,81.2,6200.0,60.8866,60.894,60.8716,60.8716,6200.0
2013-02-14 13:50:00,81.21,81.21,81.15,81.15,55400.0,60.8791,60.8791,60.8341,60.8341,55400.0
2013-02-14 14:00:00,81.16,81.2,81.15,81.18,14800.0,60.8416,60.8716,60.8341,60.8566,14800.0
2013-02-14 14:10:00,81.18,81.2,81.15,81.18,10400.0,60.8566,60.8716,60.8341,60.8566,10400.0
2013-02-14 14:20:00,81.19,81.2,81.15,81.17,27700.0,60.8641,60.8716,60.8341,60.8491,27700.0
2013-02-14 14:30:00,81.18,81.2,81.13,81.14,12400.0,60.8566,60.8716,60.8191,60.8266,12400.0
2013-02-14 14:40:00,81.14,81.14,81.04,81.05,8900.0,60.8266,60.8266,60.7516,60.7591,8900.0
2013-02-14 14:50:00,81.04,81.04,80.98,80.99,12600.0,60.7516,60.7516,60.7066,60.7141,12600.0
2013-02-14 15:00:00,80.99,80.99,80.91,80.92,14400.0,60.7141,60.7141,60.6542,60.6617,14400.0
2013-02-14 15:10:00,80.92,80.94,80.86,80.86,18600.0,60.6617,60.6767,60.6167,60.6167,18600.0
2013-02-14 15:20:00,80.86,80.96,80.86,80.95,14600.0,60.6167,60.6916,60.6167,60.6841,14600.0
2013-02-14 15:30:00,80.95,80.96,80.9,80.9,17600.0,60.6841,60.6916,60.6467,60.6467,17600.0
2013-02-14 15:40:00,80.9,80.9,80.85,80.86,26600.0,60.6467,60.6467,60.6092,60.6167,26600.0
2013-02-14 15:50:00,80.87,80.89,80.83,80.89,76900.0,60.6242,60.6392,60.5942,60.6392,76900.0
2013-02-15 09:30:00,81.08,81.15,81.01,81.07,123700.0,60.7816,60.8341,60.7291,60.7741,123700.0
2013-02-15 09:40:00,81.09,81.1,80.78,80.81,21000.0,60.7891,60.7966,60.5567,60.5792,21000.0
2013-02-15 09:50:00,80.81,80.96,80.75,80.82,29200.0,60.5792,60.6916,60.5342,60.5867,29200.0
2013-02-15 10:00:00,80.84,80.97,80.74,80.84,56200.0,60.6017,60.6991,60.5267,60.6017,56200.0
2013-02-15 10:10:00,80.85,80.91,80.84,80.86,19600.0,60.6092,60.6542,60.6017,60.6167,19600.0
2013-02-15 10:20:00,80.84,80.96,80.83,80.92,14100.0,60.6017,60.6916,60.5942,60.6617,14100.0
2013-02-15 10:30:00,80.91,80.95,80.91,80.92,19700.0,60.6542,60.6841,60.6542,60.6617,19700.0
2013-02-15 10:40:00,80.92,80.93,80.9,80.9,28100.0,60.6617,60.6692,60.6467,60.6467,28100.0
2013-02-15 10:50:00,80.91,81.0,80.9,80.97,37700.0,60.6542,60.7216,60.6467,60.6991,37700.0
2013-02-15 11:00:00,80.97,80.99,80.96,80.98,11300.0,60.6991,60.7141,60.6916,60.7066,11300.0
2013-02-15 11:10:00,80.97,81.0,80.97,80.98,10000.0,60.6991,60.7216,60.6991,60.7066,10000.0
2013-02-15 11:20:00,80.98,81.07,80.97,81.07,16400.0,60.7066,60.7741,60.6991,60.7741,16400.0
2013-02-15 11:30:00,81.05,81.17,81.05,81.17,15600.0,60.7591,60.8491,60.7591,60.8491,15600.0
2013-02-15 11:40:00,81.16,81.24,81.11,81.22,27500.0,60.8416,60.9015,60.8041,60.8866,27500.0
2013-02-15 11:50:00,81.21,81.23,81.12,81.14,94400.0,60.8791,60.894,60.8116,60.8266,94400.0
2013-02-15 12:00:00,81.14,81.14,81.02,81.05,58700.0,60.8266,60.8266,60.7366,60.7591,58700.0
2013-02-15 12:10:00,81.04,81.05,81.01,81.04,24200.0,60.7516,60.7591,60.7291,60.7516,24200.0
2013-02-15 12:20:00,81.03,81.03,81.0,81.01,13600.0,60.7441,60.7441,60.7216,60.7291,13600.0
2013-02-15 12:30:00,81.01,81.05,81.0,81.05,49100.0,60.7291,60.7591,60.7216,60.7591,49100.0
2013-02-15 12:40:00,81.06,81.14,81.05,81.09,15800.0,60.7666,60.8266,60.7591,60.7891,15800.0
2013-02-15 12:50:00,81.1,81.12,81.03,81.12,16000.0,60.7966,60.8116,60.7441,60.8116,16000.0
2013-02-15 13:00:00,81.11,81.11,81.05,81.06,14200.0,60.8041,60.8041,60.7591,60.7666,14200.0
2013-02-15 13:10:00,81.06,81.07,81.04,81.07,9500.0,60.7666,60.7741,60.7516,60.7741,9500.0
2013-02-15 13:20:00,81.06,81.06,81.03,81.03,14700.0,60.7666,60.7666,60.7441,60.7441,14700.0
2013-02-15 13:30:00,81.03,81.06,81.03,81.04,19800.0,60.7441,60.7666,60.7441,60.7516,19800.0
2013-02-15 13:40:00,81.03,81.03,80.95,80.96,53800.0,60.7441,60.7441,60.6841,60.6916,53800.0
2013-02-15 13:50:00,80.97,81.0,80.96,80.99,14800.0,60.6991,60.7216,60.6916,60.7141,14800.0
2013-02-15 14:00:00,80.99,81.0,80.94,80.97,50400.0,60.7141,60.7216,60.6767,60.6991,50400.0
2013-02-15 14:10:00,80.97,80.99,80.89,80.9,20600.0,60.6991,60.7141,60.6392,60.6467,20600.0
2013-02-15 14:20:00,80.88,81.01,80.88,80.9,21100.0,60.6317,60.7291,60.6317,60.6467,21100.0
2013-02-15 14:30:00,80.9,80.91,80.78,80.83,27600.0,60.6467,60.6542,60.5567,60.5942,27600.0
2013-02-15 14:40:00,80.84,80.85,80.7,80.71,20700.0,60.6017,60.6092,60.4967,60.5042,20700.0
2013-02-15 14:50:00,80.71,80.81,80.71,80.76,22900.0,60.5042,60.5792,60.5042,60.5417,22900.0
2013-02-15 15:00:00,80.76,80.88,80.75,80.88,27400.0,60.5417,60.6317,60.5342,60.6317,27400.0
2013-02-15 15:10:00,80.88,80.99,80.88,80.98,21300.0,60.6317,60.7141,60.6317,60.7066,21300.0
2013-02-15 15:20:00,80.97,81.08,80.96,81.07,14800.0,60.6991,60.7816,60.6916,60.7741,14800.0
2013-02-15 15:30:00,81.06,81.07,80.98,80.98,35700.0,60.7666,60.7741,60.7066,60.7066,35700.0
2013-02-15 15:40:00,80.98,81.02,80.95,80.96,33400.0,60.7066,60.7366,60.6841,60.6916,33400.0
2013-02-15 15:50:00,80.95,80.99,80.89,80.94,94100.0,60.6841,60.7141,60.6392,60.6767,94100.0
2013-02-19 09:30:00,81.01,81.03,80.27,80.62,101300.0,60.7291,60.7441,60.1744,60.4368,101300.0
2013-02-19 09:40:00,80.61,80.77,80.55,80.77,36100.0,60.4293,60.5492,60.3843,60.5492,36100.0
2013-02-19 09:50:00,80.77,80.98,80.77,80.94,19100.0,60.5492,60.7066,60.5492,60.6767,19100.0
2013-02-19 10:00:00,80.94,81.1,80.92,81.02,46000.0,60.6767,60.7966,60.6617,60.7366,46000.0
2013-02-19 10:10:00,81.03,81.17,81.01,81.17,26700.0,60.7441,60.8491,60.7291,60.8491,26700.0
2013-02-19 10:20:00,81.17,81.32,81.17,81.28,31700.0,60.8491,60.9615,60.8491,60.9315,31700.0
2013-02-19 10:30:00,81.27,81.45,81.24,81.37,26800.0,60.924,61.059,60.9015,60.999,26800.0
2013-02-19 10:40:00,81.4,81.62,81.35,81.62,66000.0,61.0215,61.1864,60.984,61.1864,66000.0
2013-02-19 10:50:00,81.62,81.68,81.57,81.6,60100.0,61.1864,61.2314,61.1489,61.1714,60100.0
2013-02-19 11:00:00,81.61,81.64,81.5,81.5,42300.0,61.1789,61.2014,61.0965,61.0965,42300.0
2013-02-19 11:10:00,81.5,81.68,81.5,81.66,34400.0,61.0965,61.2314,61.0965,61.2164,34400.0
2013-02-19 11:20:00,81.66,81.74,81.65,81.71,21500.0,61.2164,61.2764,61.2089,61.2539,21500.0
2013-02-19 11:30:00,81.74,81.78,81.69,81.69,27100.0,61.2764,61.3064,61.2389,61.2389,27100.0
2013-02-19 11:40:00,81.71,81.72,81.65,81.68,22900.0,61.2539,61.2614,61.2089,61.2314,22900.0
2013-02-19 11:50:00,81.68,81.71,81.64,81.68,13900.0,61.2314,61.2539,61.2014,61.2314,13900.0
2013-02-19 12:00:00,81.68,81.72,81.6,81.71,13700.0,61.2314,61.2614,61.1714,61.2539,13700.0
2013-02-19 12:10:00,81.72,81.72,81.59,81.61,27900.0,61.2614,61.2614,61.1639,61.1789,27900.0
2013-02-19 12:20:00,81.61,81.64,81.52,81.59,14200.0,61.1789,61.2014,61.1114,61.1639,14200.0
2013-02-19 12:30:00,81.59,81.59,81.55,81.59,19800.0,61.1639,61.1639,61.1339,61.1639,19800.0
2013-02-19 12:40:00,81.59,81.65,81.58,81.62,10500.0,61.1639,61.2089,61.1564,61.1864,10500.0
2013-02-19 12:50:00,81.62,81.67,81.61,81.64,18600.0,61.1864,61.2239,61.1789,61.2014,18600.0
2013-02-19 13:00:00,81.64,81.69,81.6,81.61,23900.0,61.2014,61.2389,61.1714,61.1789,23900.0
2013-02-19 13:10:00,81.62,81.7,81.61,81.67,12400.0,61.1864,61.2464,61.1789,61.2239,12400.0
2013-02-19 13:20:00,81.67,81.71,81.61,81.65,20800.0,61.2239,61.2539,61.1789,61.2089,20800.0
2013-02-19 13:30:00,81.62,81.68,81.61,81.61,13500.0,61.1864,61.2314,61.1789,61.1789,13500.0
2013-02-19 13:40:00,81.63,81.68,81.62,81.62,11800.0,61.1939,61.2314,61.1864,61.1864,11800.0
2013-02-19 13:50:00,81.62,81.72,81.61,81.72,15100.0,61.1864,61.2614,61.1789,61.2614,15100.0
2013-02-19 14:00:00,81.71,81.72,81.65,81.68,27600.0,61.2539,61.2614,61.2089,61.2314,27600.0
2013-02-19 14:10:00,81.69,81.71,81.64,81.67,22400.0,61.2389,61.2539,61.2014,61.2239,22400.0
2013-02-19 14:20:00,81.68,81.68,81.58,81.64,34400.0,61.2314,61.2314,61.1564,61.2014,34400.0
2013-02-19 14:30:00,81.64,81.71,81.62,81.66,22700.0,61.2014,61.2539,61.1864,61.2164,22700.0
2013-02-19 14:40:00,81.67,81.68,81.58,81.61,26000.0,61.2239,61.2314,61.1564,61.1789,26000.0
2013-02-19 14:50:00,81.61,81.69,81.6,81.69,16400.0,61.1789,61.2389,61.1714,61.2389,16400.0
2013-02-19 15:00:00,81.67,81.7,81.62,81.64,15300.0,61.2239,61.2464,61.1864,61.2014,15300.0
2013-02-19 15:10:00,81.65,81.71,81.63,81.7,18300.0,61.2089,61.2539,61.1939,61.2464,18300.0
2013-02-19 15:20:00,81.72,81.73,81.66,81.72,20100.0,61.2614,61.2689,61.2164,61.2614,20100.0
2013-02-19 15:30:00,81.73,81.74,81.65,81.73,27200.0,61.2689,61.2764,61.2089,61.2689,27200.0
2013-02-19 15:40:00,81.73,81.79,81.68,81.77,38300.0,61.2689,61.3139,61.2314,61.2989,38300.0
2013-02-19 15:50:00,81.77,81.79,81.7,81.73,80400.0,61.2989,61.3139,61.2464,61.2689,80400.0
2013-02-20 09:30:00,81.57,81.6,81.35,81.42,28800.0,61.1489,61.1714,60.984,61.0365,28800.0
2013-02-20 09:40:00,81.42,81.58,81.41,81.58,37100.0,61.0365,61.1564,61.029,61.1564,37100.0
2013-02-20 09:50:00,81.56,81.59,81.5,81.58,23500.0,61.1414,61.1639,61.0965,61.1564,23500.0
2013-02-20 10:00:00,81.56,81.62,81.5,81.56,16900.0,61.1414,61.1864,61.0965,61.1414,16900.0
2013-02-20 10:10:00,81.52,81.58,81.51,81.56,13300.0,61.1114,61.1564,61.104,61.1414,13300.0
2013-02-20 10:20:00,81.56,81.57,81.5,81.52,17000.0,61.1414,61.1489,61.0965,61.1114,17000.0
2013-02-20 10:30:00,81.52,81.54,81.51,81.51,12900.0,61.1114,61.1264,61.104,61.104,12900.0
2013-02-20 10:40:00,81.51,81.55,81.5,81.5,27700.0,61.104,61.1339,61.0965,61.0965,27700.0
2013-02-20 10:50:00,81.51,81.55,81.51,81.52,12400.0,61.104,61.1339,61.104,61.1114,12400.0
2013-02-20 11:00:00,81.53,81.57,81.5,81.56,10100.0,61.1189,61.1489,61.0965,61.1414,10100.0
2013-02-20 11:10:00,81.57,81.64,81.56,81.62,10500.0,61.1489,61.2014,61.1414,61.1864,10500.0
2013-02-20 11:20:00,81.63,81.69,81.62,81.67,12500.0,61.1939,61.2389,61.1864,61.2239,12500.0
2013-02-20 11:30:00,81.67,81.7,81.58,81.61,26100.0,61.2239,61.2464,61.1564,61.1789,26100.0
2013-02-20 11:40:00,81.6,81.62,81.5,81.53,29000.0,61.1714,61.1864,61.0965,61.1189,29000.0
2013-02-20 11:50:00,81.52,81.52,81.5,81.5,11300.0,61.1114,61.1114,61.0965,61.0965,11300.0
2013-02-20 12:00:00,81.51,81.63,81.5,81.6,19700.0,61.104,61.1939,61.0965,61.1714,19700.0
2013-02-20 12:10:00,81.62,81.66,81.62,81.64,7400.0,61.1864,61.2164,61.1864,61.2014,7400.0
2013-02-20 12:20:00,81.65,81.65,81.63,81.64,6000.0,61.2089,61.2089,61.1939,61.2014,6000.0
2013-02-20 12:30:00,81.64,81.71,81.64,81.69,6100.0,61.2014,61.2539,61.2014,61.2389,6100.0
2013-02-20 12:40:00,81.69,81.69,81.64,81.65,9300.0,61.2389,61.2389,61.2014,61.2089,9300.0
2013-02-20 12:50:00,81.63,81.65,81.6,81.63,11300.0,61.1939,61.2089,61.1714,61.1939,11300.0
2013-02-20 13:00:00,81.62,81.64,81.61,81.62,14900.0,61.1864,61.2014,61.1789,61.1864,14900.0
2013-02-20 13:10:00,81.62,81.66,81.61,81.62,9200.0,61.1864,61.2164,61.1789,61.1864,9200.0
2013-02-20 13:20:00,81.62,81.68,81.61,81.62,14200.0,61.1864,61.2314,61.1789,61.1864,14200.0
2013-02-20 13:30:00,81.62,81.62,81.52,81.53,32900.0,61.1864,61.1864,61.1114,61.1189,32900.0
2013-02-20 13:40:00,81.54,81.55,81.46,81.46,56000.0,61.1264,61.1339,61.0665,61.0665,56000.0
2013-02-20 13:50:00,81.46,81.47,81.35,81.36,132200.0,61.0665,61.074,60.984,60.9915,132200.0
2013-02-20 14:00:00,81.36,81.52,81.36,81.49,25400.0,60.9915,61.1114,60.9915,61.089,25400.0
2013-02-20 14:10:00,81.51,81.52,81.43,81.47,47200.0,61.104,61.1114,61.044,61.074,47200.0
2013-02-20 14:20:00,81.47,81.47,81.35,81.45,67100.0,61.074,61.074,60.984,61.059,67100.0
2013-02-20 14:30:00,81.44,81.45,81.4,81.41,18100.0,61.0515,61.059,61.0215,61.029,18100.0
2013-02-20 14:40:00,81.41,81.42,81.11,81.13,33800.0,61.029,61.0365,60.8041,60.8191,33800.0
2013-02-20 14:50:00,81.13,81.18,81.02,81.11,35400.0,60.8191,60.8566,60.7366,60.8041,35400.0
2013-02-20 15:00:00,81.1,81.17,81.08,81.15,20000.0,60.7966,60.8491,60.7816,60.8341,20000.0
2013-02-20 15:10:00,81.14,81.14,81.01,81.02,51000.0,60.8266,60.8266,60.7291,60.7366,51000.0
2013-02-20 15:20:00,81.03,81.03,80.85,80.88,31900.0,60.7441,60.7441,60.6092,60.6317,31900.0
2013-02-20 15:30:00,80.86,81.01,80.85,80.97,34300.0,60.6167,60.7291,60.6092,60.6991,34300.0
2013-02-20 15:40:00,80.96,81.0,80.82,80.85,47600.0,60.6916,60.7216,60.5867,60.6092,47600.0
2013-02-20 15:50:00,80.86,80.91,80.82,80.85,128600.0,60.6167,60.6542,60.5867,60.6092,128600.0
2013-02-21 09:30:00,79.96,80.1,79.14,79.7,113800.0,60.2555,60.361,59.6376,60.0596,113800.0
2013-02-21 09:40:00,79.74,80.07,79.67,80.03,71900.0,60.0897,60.3384,60.037,60.3083,71900.0
2013-02-21 09:50:00,80.03,80.45,80.0,80.17,66400.0,60.3083,60.6248,60.2857,60.4138,66400.0
2013-02-21 10:00:00,80.17,80.58,80.07,80.44,85300.0,60.4138,60.7227,60.3384,60.6172,85300.0
2013-02-21 10:10:00,80.44,80.44,80.17,80.21,71100.0,60.6172,60.6172,60.4138,60.4439,71100.0
2013-02-21 10:20:00,80.2,80.32,80.01,80.3,104100.0,60.4364,60.5268,60.2932,60.5117,104100.0
2013-02-21 10:30:00,80.28,80.34,80.21,80.33,26300.0,60.4967,60.5419,60.4439,60.5343,26300.0
2013-02-21 10:40:00,80.33,80.48,80.32,80.41,45100.0,60.5343,60.6474,60.5268,60.5946,45100.0
2013-02-21 10:50:00,80.41,80.52,80.33,80.34,34800.0,60.5946,60.6775,60.5343,60.5419,34800.0
2013-02-21 11:00:00,80.35,80.61,80.34,80.59,31300.0,60.5494,60.7453,60.5419,60.7303,31300.0
2013-02-21 11:10:00,80.59,80.61,80.45,80.54,27800.0,60.7303,60.7453,60.6248,60.6926,27800.0
2013-02-21 11:20:00,80.53,80.63,80.51,80.6,26700.0,60.685,60.7604,60.67,60.7378,26700.0
2013-02-21 11:30:00,80.6,80.7,80.6,80.67,25600.0,60.7378,60.8132,60.7378,60.7905,25600.0
2013-02-21 11:40:00,80.66,80.75,80.58,80.75,30500.0,60.783,60.8508,60.7227,60.8508,30500.0
2013-02-21 11:50:00,80.75,80.82,80.73,80.77,31400.0,60.8508,60.9036,60.8358,60.8659,31400.0
2013-02-21 12:00:00,80.75,80.79,80.66,80.77,29700.0,60.8508,60.881,60.783,60.8659,29700.0
2013-02-21 12:10:00,80.78,80.8,80.67,80.69,31700.0,60.8734,60.8885,60.7905,60.8056,31700.0
2013-02-21 12:20:00,80.69,80.76,80.66,80.71,27200.0,60.8056,60.8584,60.783,60.8207,27200.0
2013-02-21 12:30:00,80.72,80.72,80.41,80.45,87000.0,60.8282,60.8282,60.5946,60.6248,87000.0
2013-02-21 12:40:00,80.45,80.54,80.42,80.48,29300.0,60.6248,60.6926,60.6022,60.6474,29300.0
2013-02-21 12:50:00,80.49,80.51,80.41,80.46,25700.0,60.6549,60.67,60.5946,60.6323,25700.0
2013-02-21 13:00:00,80.47,80.52,80.44,80.45,24700.0,60.6398,60.6775,60.6172,60.6248,24700.0
2013-02-21 13:10:00,80.45,80.52,80.43,80.48,26400.0,60.6248,60.6775,60.6097,60.6474,26400.0
2013-02-21 13:20:00,80.48,80.54,80.47,80.51,22200.0,60.6474,60.6926,60.6398,60.67,22200.0
2013-02-21 13:30:00,80.51,80.59,80.46,80.58,14900.0,60.67,60.7303,60.6323,60.7227,14900.0
2013-02-21 13:40:00,80.58,80.58,80.46,80.46,25700.0,60.7227,60.7227,60.6323,60.6323,25700.0
2013-02-21 13:50:00,80.46,80.52,80.45,80.49,15100.0,60.6323,60.6775,60.6248,60.6549,15100.0
2013-02-21 14:00:00,80.51,80.51,80.41,80.42,24200.0,60.67,60.67,60.5946,60.6022,24200.0
2013-02-21 14:10:00,80.42,80.42,80.3,80.3,55400.0,60.6022,60.6022,60.5117,60.5117,55400.0
2013-02-21 14:20:00,80.31,80.36,80.31,80.34,17300.0,60.5193,60.5569,60.5193,60.5419,17300.0
2013-02-21 14:30:00,80.34,80.46,80.34,80.42,29700.0,60.5419,60.6323,60.5419,60.6022,29700.0
2013-02-21 14:40:00,80.41,80.48,80.39,80.43,33000.0,60.5946,60.6474,60.5795,60.6097,33000.0
2013-02-21 14:50:00,80.43,80.43,80.32,80.43,20600.0,60.6097,60.6097,60.5268,60.6097,20600.0
2013-02-21 15:00:00,80.41,80.52,80.39,80.5,19800.0,60.5946,60.6775,60.5795,60.6624,19800.0
2013-02-21 15:10:00,80.5,80.54,80.39,80.4,43000.0,60.6624,60.6926,60.5795,60.5871,43000.0
2013-02-21 15:20:00,80.39,80.49,80.39,80.46,23600.0,60.5795,60.6549,60.5795,60.6323,23600.0
2013-02-21 15:30:00,80.46,80.48,80.27,80.29,73800.0,60.6323,60.6474,60.4891,60.5042,73800.0
2013-02-21 15:40:00,80.27,80.36,80.25,80.29,40300.0,60.4891,60.5569,60.474,60.5042,40300.0
2013-02-21 15:50:00,80.29,80.31,80.22,80.28,63900.0,60.5042,60.5193,60.4514,60.4967,63900.0
2013-02-22 09:30:00,80.3,80.45,79.86,80.38,62800.0,60.5117,60.6248,60.1802,60.572,62800.0
2013-02-22 09:40:00,80.39,80.5,80.35,80.47,35600.0,60.5795,60.6624,60.5494,60.6398,35600.0
2013-02-22 09:50:00,80.5,80.68,80.36,80.41,30300.0,60.6624,60.7981,60.5569,60.5946,30300.0
2013-02-22 10:00:00,80.4,80.65,80.39,80.58,27800.0,60.5871,60.7755,60.5795,60.7227,27800.0
2013-02-22 10:10:00,80.59,80.67,80.56,80.67,20800.0,60.7303,60.7905,60.7077,60.7905,20800.0
2013-02-22 10:20:00,80.67,80.79,80.67,80.79,23900.0,60.7905,60.881,60.7905,60.881,23900.0
2013-02-22 10:30:00,80.8,80.85,80.7,80.7,18800.0,60.8885,60.9262,60.8132,60.8132,18800.0
2013-02-22 10:40:00,80.72,80.94,80.67,80.87,18100.0,60.8282,60.994,60.7905,60.9413,18100.0
2013-02-22 10:50:00,80.88,80.89,80.85,80.89,10700.0,60.9488,60.9563,60.9262,60.9563,10700.0
2013-02-22 11:00:00,80.88,80.97,80.87,80.94,12600.0,60.9488,61.0166,60.9413,60.994,12600.0
2013-02-22 11:10:00,80.95,80.95,80.84,80.85,14300.0,61.0015,61.0015,60.9187,60.9262,14300.0
2013-02-22 11:20:00,80.87,81.03,80.85,81.01,25200.0,60.9413,61.0618,60.9262,61.0468,25200.0
2013-02-22 11:30:00,81.01,81.04,80.92,80.97,19000.0,61.0468,61.0694,60.9789,61.0166,19000.0
2013-02-22 11:40:00,80.96,80.96,80.85,80.92,12700.0,61.0091,61.0091,60.9262,60.9789,12700.0
2013-02-22 11:50:00,80.93,81.04,80.93,81.04,7700.0,60.9865,61.0694,60.9865,61.0694,7700.0
2013-02-22 12:00:00,81.05,81.14,81.04,81.14,13200.0,61.0769,61.1447,61.0694,61.1447,13200.0
2013-02-22 12:10:00,81.15,81.15,81.06,81.1,9900.0,61.1523,61.1523,61.0844,61.1146,9900.0
2013-02-22 12:20:00,81.09,81.15,81.09,81.1,12500.0,61.107,61.1523,61.107,61.1146,12500.0
2013-02-22 12:30:00,81.1,81.17,81.1,81.16,9500.0,61.1146,61.1673,61.1146,61.1598,9500.0
2013-02-22 12:40:00,81.16,81.23,81.16,81.23,8700.0,61.1598,61.2125,61.1598,61.2125,8700.0
2013-02-22 12:50:00,81.23,81.24,81.12,81.2,10400.0,61.2125,61.2201,61.1297,61.1899,10400.0
2013-02-22 13:00:00,81.19,81.22,81.13,81.15,11800.0,61.1824,61.205,61.1372,61.1523,11800.0
2013-02-22 13:10:00,81.16,81.16,81.09,81.14,19500.0,61.1598,61.1598,61.107,61.1447,19500.0
2013-02-22 13:20:00,81.15,81.15,81.06,81.11,9300.0,61.1523,61.1523,61.0844,61.1221,9300.0
2013-02-22 13:30:00,81.12,81.14,81.08,81.14,7100.0,61.1297,61.1447,61.0995,61.1447,7100.0
2013-02-22 13:40:00,81.15,81.16,81.09,81.1,9300.0,61.1523,61.1598,61.107,61.1146,9300.0
2013-02-22 13:50:00,81.08,81.14,81.08,81.14,10900.0,61.0995,61.1447,61.0995,61.1447,10900.0
2013-02-22 14:00:00,81.13,81.15,81.08,81.08,5600.0,61.1372,61.1523,61.0995,61.0995,5600.0
2013-02-22 14:10:00,81.1,81.1,80.99,81.02,16000.0,61.1146,61.1146,61.0317,61.0543,16000.0
2013-02-22 14:20:00,81.02,81.06,80.96,81.03,19000.0,61.0543,61.0844,61.0091,61.0618,19000.0
2013-02-22 14:30:00,81.05,81.05,80.96,80.96,23900.0,61.0769,61.0769,61.0091,61.0091,23900.0
2013-02-22 14:40:00,80.96,81.03,80.96,81.01,11900.0,61.0091,61.0618,61.0091,61.0468,11900.0
2013-02-22 14:50:00,81.0,81.04,80.94,80.96,9700.0,61.0392,61.0694,60.994,61.0091,9700.0
2013-02-22 15:00:00,80.95,81.06,80.94,81.02,12500.0,61.0015,61.0844,60.994,61.0543,12500.0
2013-02-22 15:10:00,81.01,81.06,81.01,81.02,7400.0,61.0468,61.0844,61.0468,61.0543,7400.0
2013-02-22 15:20:00,81.0,81.05,80.93,81.05,16200.0,61.0392,61.0769,60.9865,61.0769,16200.0
2013-02-22 15:30:00,81.05,81.11,81.04,81.11,31700.0,61.0769,61.1221,61.0694,61.1221,31700.0
2013-02-22 15:40:00,81.11,81.15,81.1,81.15,29500.0,61.1221,61.1523,61.1146,61.1523,29500.0
2013-02-22 15:50:00,81.15,81.23,81.11,81.22,65700.0,61.1523,61.2125,61.1221,61.205,65700.0
2013-02-25 09:30:00,81.23,81.33,80.91,81.29,109100.0,61.2125,61.2879,60.9714,61.2578,109100.0
2013-02-25 09:40:00,81.29,81.75,81.26,81.74,83100.0,61.2578,61.6044,61.2352,61.5969,83100.0
2013-02-25 09:50:00,81.7,81.78,81.62,81.74,34300.0,61.5667,61.627,61.5064,61.5969,34300.0
2013-02-25 10:00:00,81.75,81.83,81.7,81.77,29000.0,61.6044,61.6647,61.5667,61.6195,29000.0
2013-02-25 10:10:00,81.78,81.79,81.75,81.77,21200.0,61.627,61.6345,61.6044,61.6195,21200.0
2013-02-25 10:20:00,81.77,81.82,81.7,81.75,64800.0,61.6195,61.6572,61.5667,61.6044,64800.0
2013-02-25 10:30:00,81.74,81.77,81.7,81.77,34200.0,61.5969,61.6195,61.5667,61.6195,34200.0
2013-02-25 10:40:00,81.78,81.8,81.63,81.63,55800.0,61.627,61.6421,61.514,61.514,55800.0
2013-02-25 10:50:00,81.63,81.66,81.54,81.63,19900.0,61.514,61.5366,61.4462,61.514,19900.0
2013-02-25 11:00:00,81.62,81.7,81.59,81.69,24400.0,61.5064,61.5667,61.4838,61.5592,24400.0
2013-02-25 11:10:00,81.69,81.78,81.67,81.75,33800.0,61.5592,61.627,61.5441,61.6044,33800.0
2013-02-25 11:20:00,81.75,81.78,81.73,81.77,8800.0,61.6044,61.627,61.5893,61.6195,8800.0
2013-02-25 11:30:00,81.75,81.82,81.74,81.76,36600.0,61.6044,61.6572,61.5969,61.6119,36600.0
2013-02-25 11:40:00,81.76,81.76,81.69,81.72,31800.0,61.6119,61.6119,61.5592,61.5818,31800.0
2013-02-25 11:50:00,81.72,81.73,81.66,81.7,32200.0,61.5818,61.5893,61.5366,61.5667,32200.0
2013-02-25 12:00:00,81.7,81.71,81.65,81.67,12600.0,61.5667,61.5743,61.529,61.5441,12600.0
2013-02-25 12:10:00,81.66,81.67,81.54,81.54,34300.0,61.5366,61.5441,61.4462,61.4462,34300.0
2013-02-25 12:20:00,81.54,81.66,81.53,81.64,16900.0,61.4462,61.5366,61.4386,61.5215,16900.0
2013-02-25 12:30:00,81.64,81.64,81.55,81.58,23400.0,61.5215,61.5215,61.4537,61.4763,23400.0
2013-02-25 12:40:00,81.59,81.61,81.55,81.56,30500.0,61.4838,61.4989,61.4537,61.4612,30500.0
2013-02-25 12:50:00,81.58,81.6,81.51,81.55,64700.0,61.4763,61.4914,61.4235,61.4537,64700.0
2013-02-25 13:00:00,81.55,81.57,81.5,81.51,25500.0,61.4537,61.4688,61.416,61.4235,25500.0
2013-02-25 13:10:00,81.51,81.56,81.5,81.51,26400.0,61.4235,61.4612,61.416,61.4235,26400.0
2013-02-25 13:20:00,81.5,81.52,81.44,81.44,50900.0,61.416,61.4311,61.3708,61.3708,50900.0
2013-02-25 13:30:00,81.45,81.45,81.23,81.23,29200.0,61.3783,61.3783,61.2125,61.2125,29200.0
2013-02-25 13:40:00,81.23,81.25,81.13,81.2,16700.0,61.2125,61.2276,61.1372,61.1899,16700.0
2013-02-25 13:50:00,81.21,81.21,81.04,81.08,13000.0,61.1975,61.1975,61.0694,61.0995,13000.0
2013-02-25 14:00:00,81.09,81.14,81.01,81.14,16200.0,61.107,61.1447,61.0468,61.1447,16200.0
2013-02-25 14:10:00,81.13,81.22,81.11,81.21,10300.0,61.1372,61.205,61.1221,61.1975,10300.0
2013-02-25 14:20:00,81.21,81.23,81.17,81.21,46200.0,61.1975,61.2125,61.1673,61.1975,46200.0
2013-02-25 14:30:00,81.18,81.29,81.18,81.23,28600.0,61.1749,61.2578,61.1749,61.2125,28600.0
2013-02-25 14:40:00,81.22,81.22,81.13,81.16,19700.0,61.205,61.205,61.1372,61.1598,19700.0
2013-02-25 14:50:00,81.17,81.27,81.15,81.25,23900.0,61.1673,61.2427,61.1523,61.2276,23900.0
2013-02-25 15:00:00,81.26,81.31,81.25,81.27,30700.0,61.2352,61.2728,61.2276,61.2427,30700.0
2013-02-25 15:10:00,81.27,81.32,81.17,81.17,75100.0,61.2427,61.2804,61.1673,61.1673,75100.0
2013-02-25 15:20:00,81.16,81.19,81.03,81.05,47200.0,61.1598,61.1824,61.0618,61.0769,47200.0
2013-02-25 15:30:00,81.06,81.08,81.01,81.03,34600.0,61.0844,61.0995,61.0468,61.0618,34600.0
2013-02-25 15:40:00,81.02,81.08,80.97,80.98,88900.0,61.0543,61.0995,61.0166,61.0242,88900.0
2013-02-25 15:50:00,80.98,80.98,80.6,80.61,131900.0,61.0242,61.0242,60.7378,60.7453,131900.0
2013-02-26 09:30:00,80.68,80.86,80.35,80.86,45900.0,60.7981,60.9337,60.5494,60.9337,45900.0
2013-02-26 09:40:00,80.85,80.96,80.8,80.88,30400.0,60.9262,61.0091,60.8885,60.9488,30400.0
2013-02-26 09:50:00,80.88,81.11,80.88,80.93,33600.0,60.9488,61.1221,60.9488,60.9865,33600.0
2013-02-26 10:00:00,81.0,81.0,80.82,80.86,26300.0,61.0392,61.0392,60.9036,60.9337,26300.0
2013-02-26 10:10:00,80.82,80.89,80.74,80.8,28900.0,60.9036,60.9563,60.8433,60.8885,28900.0
2013-02-26 10:20:00,80.8,80.92,80.73,80.78,11600.0,60.8885,60.9789,60.8358,60.8734,11600.0
2013-02-26 10:30:00,80.78,80.9,80.75,80.87,18200.0,60.8734,60.9639,60.8508,60.9413,18200.0
2013-02-26 10:40:00,80.88,81.04,80.86,81.02,37800.0,60.9488,61.0694,60.9337,61.0543,37800.0
2013-02-26 10:50:00,81.04,81.12,81.0,81.05,30800.0,61.0694,61.1297,61.0392,61.0769,30800.0
2013-02-26 11:00:00,81.04,81.05,80.98,81.01,30600.0,61.0694,61.0769,61.0242,61.0468,30600.0
2013-02-26 11:10:00,81.01,81.12,81.0,81.01,28700.0,61.0468,61.1297,61.0392,61.0468,28700.0
2013-02-26 11:20:00,81.02,81.08,80.99,81.01,27000.0,61.0543,61.0995,61.0317,61.0468,27000.0
2013-02-26 11:30:00,81.03,81.09,81.0,81.04,11000.0,61.0618,61.107,61.0392,61.0694,11000.0
2013-02-26 11:40:00,81.03,81.09,80.99,81.03,30100.0,61.0618,61.107,61.0317,61.0618,30100.0
2013-02-26 11:50:00,81.04,81.06,81.01,81.05,10100.0,61.0694,61.0844,61.0468,61.0769,10100.0
2013-02-26 12:00:00,81.02,81.09,80.99,81.09,25200.0,61.0543,61.107,61.0317,61.107,25200.0
2013-02-26 12:10:00,81.07,81.09,81.01,81.01,6900.0,61.092,61.107,61.0468,61.0468,6900.0
2013-02-26 12:20:00,81.03,81.16,81.0,81.09,12500.0,61.0618,61.1598,61.0392,61.107,12500.0
2013-02-26 12:30:00,81.09,81.16,81.07,81.11,22300.0,61.107,61.1598,61.092,61.1221,22300.0
2013-02-26 12:40:00,81.12,81.15,81.05,81.09,24000.0,61.1297,61.1523,61.0769,61.107,24000.0
2013-02-26 12:50:00,81.09,81.14,81.05,81.11,29400.0,61.107,61.1447,61.0769,61.1221,29400.0
2013-02-26 13:00:00,81.1,81.22,81.1,81.13,17800.0,61.1146,61.205,61.1146,61.1372,17800.0
2013-02-26 13:10:00,81.15,81.19,81.11,81.13,22600.0,61.1523,61.1824,61.1221,61.1372,22600.0
2013-02-26 13:20:00,81.13,81.22,81.11,81.2,30000.0,61.1372,61.205,61.1221,61.1899,30000.0
2013-02-26 13:30:00,81.22,81.3,81.22,81.27,12700.0,61.205,61.2653,61.205,61.2427,12700.0
2013-02-26 13:40:00,81.25,81.28,81.21,81.27,11300.0,61.2276,61.2502,61.1975,61.2427,11300.0
2013-02-26 13:50:00,81.28,81.36,81.28,81.29,19900.0,61.2502,61.3105,61.2502,61.2578,19900.0
2013-02-26 14:00:00,81.29,81.38,81.27,81.38,12500.0,61.2578,61.3256,61.2427,61.3256,12500.0
2013-02-26 14:10:00,81.38,81.41,81.34,81.36,12200.0,61.3256,61.3482,61.2954,61.3105,12200.0
2013-02-26 14:20:00,81.36,81.49,81.36,81.43,29000.0,61.3105,61.4085,61.3105,61.3633,29000.0
2013-02-26 14:30:00,81.44,81.52,81.44,81.47,19400.0,61.3708,61.4311,61.3708,61.3934,19400.0
2013-02-26 14:40:00,81.48,81.49,81.44,81.46,18900.0,61.4009,61.4085,61.3708,61.3859,18900.0
2013-02-26 14:50:00,81.47,81.52,81.44,81.44,34000.0,61.3934,61.4311,61.3708,61.3708,34000.0
2013-02-26 15:00:00,81.44,81.53,81.44,81.52,46300.0,61.3708,61.4386,61.3708,61.4311,46300.0
2013-02-26 15:10:00,81.53,81.59,81.49,81.58,22900.0,61.4386,61.4838,61.4085,61.4763,22900.0
2013-02-26 15:20:00,81.59,81.61,81.52,81.58,31300.0,61.4838,61.4989,61.4311,61.4763,31300.0
2013-02-26 15:30:00,81.6,81.66,81.57,81.65,38900.0,61.4914,61.5366,61.4688,61.529,38900.0
2013-02-26 15:40:00,81.65,81.71,81.59,81.64,57800.0,61.529,61.5743,61.4838,61.5215,57800.0
2013-02-26 15:50:00,81.64,81.66,81.51,81.61,88700.0,61.5215,61.5366,61.4235,61.4989,88700.0
2013-02-27 09:30:00,81.54,81.54,81.22,81.52,54200.0,61.4462,61.4462,61.205,61.4311,54200.0
2013-02-27 09:40:00,81.54,81.6,81.46,81.56,46400.0,61.4462,61.4914,61.3859,61.4612,46400.0
2013-02-27 09:50:00,81.59,81.9,81.59,81.89,155500.0,61.4838,61.7174,61.4838,61.7099,155500.0
2013-02-27 10:00:00,81.9,81.92,81.75,81.81,198500.0,61.7174,61.7325,61.6044,61.6496,198500.0
2013-02-27 10:10:00,81.81,81.85,81.61,81.71,84000.0,61.6496,61.6798,61.4989,61.5743,84000.0
2013-02-27 10:20:00,81.72,81.86,81.7,81.81,43900.0,61.5818,61.6873,61.5667,61.6496,43900.0
2013-02-27 10:30:00,81.82,81.84,81.79,81.8,35200.0,61.6572,61.6722,61.6345,61.6421,35200.0
2013-02-27 10:40:00,81.82,81.84,81.78,81.78,45200.0,61.6572,61.6722,61.627,61.627,45200.0
2013-02-27 10:50:00,81.78,81.79,81.75,81.77,23100.0,61.627,61.6345,61.6044,61.6195,23100.0
2013-02-27 11:00:00,81.77,81.85,81.75,81.83,31800.0,61.6195,61.6798,61.6044,61.6647,31800.0
2013-02-27 11:10:00,81.84,81.94,81.81,81.94,27200.0,61.6722,61.7476,61.6496,61.7476,27200.0
2013-02-27 11:20:00,81.94,82.07,81.94,81.99,129700.0,61.7476,61.8455,61.7476,61.7853,129700.0
2013-02-27 11:30:00,81.98,82.12,81.92,82.11,23800.0,61.7777,61.8832,61.7325,61.8757,23800.0
2013-02-27 11:40:00,82.12,82.12,82.01,82.01,20800.0,61.8832,61.8832,61.8003,61.8003,20800.0
2013-02-27 11:50:00,82.01,82.02,81.9,81.94,19400.0,61.8003,61.8079,61.7174,61.7476,19400.0
2013-02-27 12:00:00,81.95,82.12,81.93,82.12,11300.0,61.7551,61.8832,61.74,61.8832,11300.0
2013-02-27 12:10:00,82.12,82.13,82.02,82.07,22500.0,61.8832,61.8908,61.8079,61.8455,22500.0
2013-02-27 12:20:00,82.06,82.09,82.0,82.02,22500.0,61.838,61.8606,61.7928,61.8079,22500.0
2013-02-27 12:30:00,82.04,82.13,82.04,82.05,11800.0,61.8229,61.8908,61.8229,61.8305,11800.0
2013-02-27 12:40:00,82.05,82.1,82.0,82.08,18400.0,61.8305,61.8682,61.7928,61.8531,18400.0
2013-02-27 12:50:00,82.09,82.14,82.02,82.02,40700.0,61.8606,61.8983,61.8079,61.8079,40700.0
2013-02-27 13:00:00,82.02,82.15,82.02,82.15,39500.0,61.8079,61.9058,61.8079,61.9058,39500.0
2013-02-27 13:10:00,82.13,82.21,82.13,82.13,13000.0,61.8908,61.951,61.8908,61.8908,13000.0
2013-02-27 13:20:00,82.13,82.21,82.09,82.18,13000.0,61.8908,61.951,61.8606,61.9284,13000.0
2013-02-27 13:30:00,82.17,82.21,82.14,82.18,15900.0,61.9209,61.951,61.8983,61.9284,15900.0
2013-02-27 13:40:00,82.18,82.22,82.17,82.21,8100.0,61.9284,61.9586,61.9209,61.951,8100.0
2013-02-27 13:50:00,82.23,82.31,82.23,82.29,26700.0,61.9661,62.0264,61.9661,62.0113,26700.0
2013-02-27 14:00:00,82.3,82.44,82.28,82.44,131100.0,62.0189,62.1244,62.0038,62.1244,131100.0
2013-02-27 14:10:00,82.43,82.44,82.34,82.39,16400.0,62.1168,62.1244,62.049,62.0867,16400.0
2013-02-27 14:20:00,82.4,82.48,82.4,82.4,17900.0,62.0942,62.1545,62.0942,62.0942,17900.0
2013-02-27 14:30:00,82.4,82.43,82.36,82.38,6900.0,62.0942,62.1168,62.0641,62.0792,6900.0
2013-02-27 14:40:00,82.4,82.48,82.37,82.45,17200.0,62.0942,62.1545,62.0716,62.1319,17200.0
2013-02-27 14:50:00,82.45,82.45,82.38,82.43,15300.0,62.1319,62.1319,62.0792,62.1168,15300.0
2013-02-27 15:00:00,82.43,82.52,82.41,82.52,36100.0,62.1168,62.1847,62.1018,62.1847,36100.0
2013-02-27 15:10:00,82.52,82.56,82.49,82.53,24300.0,62.1847,62.2148,62.162,62.1922,24300.0
2013-02-27 15:20:00,82.54,82.61,82.51,82.58,29900.0,62.1997,62.2525,62.1771,62.2299,29900.0
2013-02-27 15:30:00,82.58,82.63,82.54,82.59,44000.0,62.2299,62.2675,62.1997,62.2374,44000.0
2013-02-27 15:40:00,82.6,82.69,82.58,82.65,71400.0,62.2449,62.3128,62.2299,62.2826,71400.0
2013-02-27 15:50:00,82.66,82.66,82.55,82.6,83300.0,62.2902,62.2902,62.2073,62.2449,83300.0
2013-02-28 09:30:00,82.57,82.83,82.56,82.78,53300.0,62.2223,62.4183,62.2148,62.3806,53300.0
2013-02-28 09:40:00,82.79,83.03,82.78,82.99,61400.0,62.3881,62.569,62.3806,62.5388,61400.0
2013-02-28 09:50:00,82.99,83.05,82.9,82.94,32100.0,62.5388,62.584,62.471,62.5012,32100.0
2013-02-28 10:00:00,82.96,83.0,82.84,82.98,32500.0,62.5162,62.5464,62.4258,62.5313,32500.0
2013-02-28 10:10:00,82.99,83.03,82.9,83.0,49300.0,62.5388,62.569,62.471,62.5464,49300.0
2013-02-28 10:20:00,83.01,83.11,82.98,83.11,38700.0,62.5539,62.6293,62.5313,62.6293,38700.0
2013-02-28 10:30:00,83.1,83.17,83.03,83.15,31700.0,62.6217,62.6745,62.569,62.6594,31700.0
2013-02-28 10:40:00,83.15,83.18,83.09,83.15,31200.0,62.6594,62.682,62.6142,62.6594,31200.0
2013-02-28 10:50:00,83.16,83.2,83.07,83.17,34900.0,62.6669,62.6971,62.5991,62.6745,34900.0
2013-02-28 11:00:00,83.16,83.2,83.12,83.16,31000.0,62.6669,62.6971,62.6368,62.6669,31000.0
2013-02-28 11:10:00,83.16,83.25,83.16,83.19,19000.0,62.6669,62.7348,62.6669,62.6895,19000.0
2013-02-28 11:20:00,83.2,83.26,83.17,83.23,29300.0,62.6971,62.7423,62.6745,62.7197,29300.0
2013-02-28 11:30:00,83.23,83.28,83.19,83.21,38600.0,62.7197,62.7574,62.6895,62.7046,38600.0
2013-02-28 11:40:00,83.21,83.22,83.09,83.12,24500.0,62.7046,62.7122,62.6142,62.6368,24500.0
2013-02-28 11:50:00,83.13,83.16,83.09,83.11,65500.0,62.6443,62.6669,62.6142,62.6293,65500.0
2013-02-28 12:00:00,83.11,83.12,83.07,83.1,40900.0,62.6293,62.6368,62.5991,62.6217,40900.0
2013-02-28 12:10:00,83.11,83.12,83.05,83.06,49800.0,62.6293,62.6368,62.584,62.5916,49800.0
2013-02-28 12:20:00,83.07,83.08,83.05,83.08,21500.0,62.5991,62.6067,62.584,62.6067,21500.0
2013-02-28 12:30:00,83.07,83.15,83.05,83.14,24600.0,62.5991,62.6594,62.584,62.6519,24600.0
2013-02-28 12:40:00,83.14,83.19,83.13,83.19,10200.0,62.6519,62.6895,62.6443,62.6895,10200.0
2013-02-28 12:50:00,83.18,83.2,83.15,83.19,16800.0,62.682,62.6971,62.6594,62.6895,16800.0
2013-02-28 13:00:00,83.2,83.22,83.16,83.18,22200.0,62.6971,62.7122,62.6669,62.682,22200.0
2013-02-28 13:10:00,83.19,83.34,83.19,83.34,53700.0,62.6895,62.8026,62.6895,62.8026,53700.0
2013-02-28 13:20:00,83.33,83.4,83.33,83.35,39200.0,62.795,62.8478,62.795,62.8101,39200.0
2013-02-28 13:30:00,83.36,83.44,83.36,83.39,27800.0,62.8177,62.8779,62.8177,62.8403,27800.0
2013-02-28 13:40:00,83.4,83.45,83.38,83.45,30600.0,62.8478,62.8855,62.8327,62.8855,30600.0
2013-02-28 13:50:00,83.44,83.52,83.44,83.45,26800.0,62.8779,62.9382,62.8779,62.8855,26800.0
2013-02-28 14:00:00,83.46,83.54,83.45,83.51,140200.0,62.893,62.9533,62.8855,62.9307,140200.0
2013-02-28 14:10:00,83.51,83.53,83.5,83.51,22600.0,62.9307,62.9458,62.9232,62.9307,22600.0
2013-02-28 14:20:00,83.52,83.57,83.51,83.55,27700.0,62.9382,62.9759,62.9307,62.9608,27700.0
2013-02-28 14:30:00,83.56,83.61,83.55,83.61,34100.0,62.9684,63.006,62.9608,63.006,34100.0
2013-02-28 14:40:00,83.61,83.63,83.55,83.59,30500.0,63.006,63.0211,62.9608,62.991,30500.0
2013-02-28 14:50:00,83.59,83.67,83.59,83.65,30700.0,62.991,63.0513,62.991,63.0362,30700.0
2013-02-28 15:00:00,83.64,83.65,83.55,83.58,53600.0,63.0287,63.0362,62.9608,62.9834,53600.0
2013-02-28 15:10:00,83.57,83.58,83.45,83.48,62700.0,62.9759,62.9834,62.8855,62.9081,62700.0
2013-02-28 15:20:00,83.48,83.57,83.47,83.54,51800.0,62.9081,62.9759,62.9005,62.9533,51800.0
2013-02-28 15:30:00,83.54,83.57,83.54,83.57,63900.0,62.9533,62.9759,62.9533,62.9759,63900.0
2013-02-28 15:40:00,83.57,83.58,83.53,83.53,105300.0,62.9759,62.9834,62.9458,62.9458,105300.0
2013-02-28 15:50:00,83.54,83.55,83.34,83.34,141700.0,62.9533,62.9608,62.8026,62.8026,141700.0
2013-03-01 09:30:00,83.0,83.15,82.57,82.65,75800.0,62.5464,62.6594,62.2223,62.2826,75800.0
2013-03-01 09:40:00,82.65,82.93,82.58,82.9,35500.0,62.2826,62.4936,62.2299,62.471,35500.0
2013-03-01 09:50:00,82.88,82.99,82.64,82.98,45400.0,62.4559,62.5388,62.2751,62.5313,45400.0
2013-03-01 10:00:00,83.0,83.12,82.94,83.04,38100.0,62.5464,62.6368,62.5012,62.5765,38100.0
2013-03-01 10:10:00,83.05,83.05,82.88,82.95,28400.0,62.584,62.584,62.4559,62.5087,28400.0
2013-03-01 10:20:00,82.93,82.96,82.8,82.88,26600.0,62.4936,62.5162,62.3957,62.4559,26600.0
2013-03-01 10:30:00,82.87,83.01,82.84,82.95,29800.0,62.4484,62.5539,62.4258,62.5087,29800.0
2013-03-01 10:40:00,82.95,82.98,82.84,82.84,24200.0,62.5087,62.5313,62.4258,62.4258,24200.0
2013-03-01 10:50:00,82.84,82.97,82.82,82.96,22700.0,62.4258,62.5238,62.4107,62.5162,22700.0
2013-03-01 11:00:00,82.97,83.16,82.96,83.12,17500.0,62.5238,62.6669,62.5162,62.6368,17500.0
2013-03-01 11:10:00,83.11,83.12,83.07,83.07,19800.0,62.6293,62.6368,62.5991,62.5991,19800.0
2013-03-01 11:20:00,83.08,83.2,83.07,83.11,11500.0,62.6067,62.6971,62.5991,62.6293,11500.0
2013-03-01 11:30:00,83.11,83.19,83.08,83.16,21800.0,62.6293,62.6895,62.6067,62.6669,21800.0
2013-03-01 11:40:00,83.17,83.17,83.0,83.0,17100.0,62.6745,62.6745,62.5464,62.5464,17100.0
2013-03-01 11:50:00,83.0,83.08,82.96,83.08,14200.0,62.5464,62.6067,62.5162,62.6067,14200.0
2013-03-01 12:00:00,83.08,83.22,83.07,83.22,17300.0,62.6067,62.7122,62.5991,62.7122,17300.0
2013-03-01 12:10:00,83.23,83.39,83.21,83.37,38900.0,62.7197,62.8403,62.7046,62.8252,38900.0
2013-03-01 12:20:00,83.37,83.48,83.27,83.42,31600.0,62.8252,62.9081,62.7498,62.8629,31600.0
2013-03-01 12:30:00,83.42,83.47,83.4,83.46,16500.0,62.8629,62.9005,62.8478,62.893,16500.0
2013-03-01 12:40:00,83.47,83.55,83.44,83.54,18200.0,62.9005,62.9608,62.8779,62.9533,18200.0
2013-03-01 12:50:00,83.53,83.55,83.46,83.47,17700.0,62.9458,62.9608,62.893,62.9005,17700.0
2013-03-01 13:00:00,83.47,83.48,83.39,83.4,17700.0,62.9005,62.9081,62.8403,62.8478,17700.0
2013-03-01 13:10:00,83.4,83.47,83.39,83.44,24400.0,62.8478,62.9005,62.8403,62.8779,24400.0
2013-03-01 13:20:00,83.44,83.49,83.39,83.49,20400.0,62.8779,62.9156,62.8403,62.9156,20400.0
2013-03-01 13:30:00,83.49,83.52,83.43,83.48,14900.0,62.9156,62.9382,62.8704,62.9081,14900.0
2013-03-01 13:40:00,83.48,83.54,83.46,83.47,16800.0,62.9081,62.9533,62.893,62.9005,16800.0
2013-03-01 13:50:00,83.46,83.48,83.39,83.4,24200.0,62.893,62.9081,62.8403,62.8478,24200.0
2013-03-01 14:00:00,83.41,83.52,83.4,83.5,23000.0,62.8553,62.9382,62.8478,62.9232,23000.0
2013-03-01 14:10:00,83.5,83.55,83.48,83.52,39600.0,62.9232,62.9608,62.9081,62.9382,39600.0
2013-03-01 14:20:00,83.54,83.54,83.45,83.53,24100.0,62.9533,62.9533,62.8855,62.9458,24100.0
2013-03-01 14:30:00,83.53,83.54,83.48,83.5,46100.0,62.9458,62.9533,62.9081,62.9232,46100.0
2013-03-01 14:40:00,83.51,83.54,83.46,83.46,13900.0,62.9307,62.9533,62.893,62.893,13900.0
2013-03-01 14:50:00,83.45,83.49,83.42,83.46,16900.0,62.8855,62.9156,62.8629,62.893,16900.0
2013-03-01 15:00:00,83.46,83.54,83.44,83.51,112400.0,62.893,62.9533,62.8779,62.9307,112400.0
2013-03-01 15:10:00,83.51,83.52,83.44,83.46,27100.0,62.9307,62.9382,62.8779,62.893,27100.0
2013-03-01 15:20:00,83.45,83.5,83.44,83.47,17700.0,62.8855,62.9232,62.8779,62.9005,17700.0
2013-03-01 15:30:00,83.46,83.5,83.39,83.45,27300.0,62.893,62.9232,62.8403,62.8855,27300.0
2013-03-01 15:40:00,83.45,83.5,83.31,83.49,37200.0,62.8855,62.9232,62.78,62.9156,37200.0
2013-03-01 15:50:00,83.49,83.52,83.39,83.49,65600.0,62.9156,62.9382,62.8403,62.9156,65600.0
2013-03-04 09:30:00,83.56,83.74,83.36,83.45,54700.0,62.9684,63.104,62.8177,62.8855,54700.0
2013-03-04 09:40:00,83.48,83.78,83.45,83.76,38600.0,62.9081,63.1342,62.8855,63.1191,38600.0
2013-03-04 09:50:00,83.76,83.93,83.72,83.87,26200.0,63.1191,63.2472,63.0889,63.202,26200.0
2013-03-04 10:00:00,83.88,84.0,83.6,83.92,38400.0,63.2095,63.2999,62.9985,63.2397,38400.0
2013-03-04 10:10:00,83.94,83.99,83.83,83.91,31000.0,63.2547,63.2924,63.1718,63.2321,31000.0
2013-03-04 10:20:00,83.91,83.92,83.74,83.85,39600.0,63.2321,63.2397,63.104,63.1869,39600.0
2013-03-04 10:30:00,83.84,83.95,83.84,83.87,19100.0,63.1794,63.2623,63.1794,63.202,19100.0
2013-03-04 10:40:00,83.87,84.04,83.87,84.03,26600.0,63.202,63.3301,63.202,63.3225,26600.0
2013-03-04 10:50:00,84.04,84.18,84.04,84.09,40800.0,63.3301,63.4356,63.3301,63.3678,40800.0
2013-03-04 11:00:00,84.09,84.09,83.97,83.99,26400.0,63.3678,63.3678,63.2773,63.2924,26400.0
2013-03-04 11:10:00,84.0,84.13,83.98,84.13,23900.0,63.2999,63.3979,63.2849,63.3979,23900.0
2013-03-04 11:20:00,84.12,84.13,84.03,84.09,20300.0,63.3904,63.3979,63.3225,63.3678,20300.0
2013-03-04 11:30:00,84.1,84.16,83.85,83.91,33200.0,63.3753,63.4205,63.1869,63.2321,33200.0
2013-03-04 11:40:00,83.92,84.05,83.92,84.05,22100.0,63.2397,63.3376,63.2397,63.3376,22100.0
2013-03-04 11:50:00,84.05,84.12,83.94,83.96,15300.0,63.3376,63.3904,63.2547,63.2698,15300.0
2013-03-04 12:00:00,83.96,84.04,83.89,83.89,16700.0,63.2698,63.3301,63.217,63.217,16700.0
2013-03-04 12:10:00,83.88,83.95,83.8,83.95,21700.0,63.2095,63.2623,63.1492,63.2623,21700.0
2013-03-04 12:20:00,83.94,83.95,83.78,83.78,12800.0,63.2547,63.2623,63.1342,63.1342,12800.0
2013-03-04 12:30:00,83.79,83.93,83.71,83.92,17600.0,63.1417,63.2472,63.0814,63.2397,17600.0
2013-03-04 12:40:00,83.92,84.02,83.91,84.01,20100.0,63.2397,63.315,63.2321,63.3075,20100.0
2013-03-04 12:50:00,84.01,84.08,84.01,84.07,12300.0,63.3075,63.3602,63.3075,63.3527,12300.0
2013-03-04 13:00:00,84.07,84.12,84.03,84.1,24700.0,63.3527,63.3904,63.3225,63.3753,24700.0
2013-03-04 13:10:00,84.12,84.13,84.06,84.1,14800.0,63.3904,63.3979,63.3452,63.3753,14800.0
2013-03-04 13:20:00,84.11,84.9,84.1,84.34,46000.0,63.3828,63.9782,63.3753,63.5562,46000.0
2013-03-04 13:30:00,84.34,84.39,84.28,84.28,28500.0,63.5562,63.5938,63.5109,63.5109,28500.0
2013-03-04 13:40:00,84.29,84.37,84.28,84.36,13300.0,63.5185,63.5788,63.5109,63.5712,13300.0
2013-03-04 13:50:00,84.35,84.36,84.3,84.3,22200.0,63.5637,63.5712,63.526,63.526,22200.0
2013-03-04 14:00:00,84.3,84.4,84.26,84.36,21200.0,63.526,63.6014,63.4959,63.5712,21200.0
2013-03-04 14:10:00,84.36,84.37,84.28,84.35,20800.0,63.5712,63.5788,63.5109,63.5637,20800.0
2013-03-04 14:20:00,84.37,84.52,84.37,84.51,27200.0,63.5788,63.6918,63.5788,63.6843,27200.0
2013-03-04 14:30:00,84.49,84.59,84.48,84.57,35300.0,63.6692,63.7445,63.6617,63.7295,35300.0
2013-03-04 14:40:00,84.55,84.65,84.51,84.65,38600.0,63.7144,63.7898,63.6843,63.7898,38600.0
2013-03-04 14:50:00,84.65,84.77,84.65,84.7,111600.0,63.7898,63.8802,63.7898,63.8274,111600.0
2013-03-04 15:00:00,84.7,84.71,84.57,84.7,37300.0,63.8274,63.835,63.7295,63.8274,37300.0
2013-03-04 15:10:00,84.7,84.73,84.67,84.68,62700.0,63.8274,63.85,63.8048,63.8124,62700.0
2013-03-04 15:20:00,84.69,84.69,84.51,84.52,52400.0,63.8199,63.8199,63.6843,63.6918,52400.0
2013-03-04 15:30:00,84.52,84.6,84.48,84.54,58900.0,63.6918,63.7521,63.6617,63.7069,58900.0
2013-03-04 15:40:00,84.54,84.55,84.45,84.46,68900.0,63.7069,63.7144,63.639,63.6466,68900.0
2013-03-04 15:50:00,84.45,84.59,84.45,84.58,134500.0,63.639,63.7445,63.639,63.737,134500.0
2013-03-05 09:30:00,84.86,84.97,84.76,84.78,21300.0,63.948,64.0309,63.8727,63.8877,21300.0
2013-03-05 09:40:00,84.81,84.81,84.69,84.77,16100.0,63.9103,63.9103,63.8199,63.8802,16100.0
2013-03-05 09:50:00,84.76,84.8,84.72,84.78,19700.0,63.8727,63.9028,63.8425,63.8877,19700.0
2013-03-05 10:00:00,84.81,84.91,84.81,84.83,23200.0,63.9103,63.9857,63.9103,63.9254,23200.0
2013-03-05 10:10:00,84.81,84.83,84.76,84.8,34000.0,63.9103,63.9254,63.8727,63.9028,34000.0
2013-03-05 10:20:00,84.77,84.84,84.77,84.81,19200.0,63.8802,63.9329,63.8802,63.9103,19200.0
2013-03-05 10:30:00,84.82,84.92,84.8,84.92,25900.0,63.9179,63.9932,63.9028,63.9932,25900.0
2013-03-05 10:40:00,84.93,85.12,84.91,85.11,57900.0,64.0008,64.1439,63.9857,64.1364,57900.0
2013-03-05 10:50:00,85.13,85.19,85.07,85.09,25200.0,64.1515,64.1967,64.1063,64.1213,25200.0
2013-03-05 11:00:00,85.09,85.11,85.0,85.05,12300.0,64.1213,64.1364,64.0535,64.0912,12300.0
2013-03-05 11:10:00,85.05,85.08,85.03,85.05,12800.0,64.0912,64.1138,64.0761,64.0912,12800.0
2013-03-05 11:20:00,85.05,85.17,85.05,85.12,13700.0,64.0912,64.1816,64.0912,64.1439,13700.0
2013-03-05 11:30:00,85.13,85.15,85.06,85.15,15000.0,64.1515,64.1665,64.0987,64.1665,15000.0
2013-03-05 11:40:00,85.17,85.24,85.17,85.21,16000.0,64.1816,64.2344,64.1816,64.2118,16000.0
2013-03-05 11:50:00,85.2,85.2,85.14,85.15,15700.0,64.2042,64.2042,64.159,64.1665,15700.0
2013-03-05 12:00:00,85.15,85.19,85.09,85.09,9900.0,64.1665,64.1967,64.1213,64.1213,9900.0
2013-03-05 12:10:00,85.1,85.11,85.04,85.11,17000.0,64.1289,64.1364,64.0837,64.1364,17000.0
2013-03-05 12:20:00,85.11,85.13,85.07,85.07,12900.0,64.1364,64.1515,64.1063,64.1063,12900.0
2013-03-05 12:30:00,85.06,85.18,85.06,85.18,16900.0,64.0987,64.1892,64.0987,64.1892,16900.0
2013-03-05 12:40:00,85.17,85.23,85.17,85.22,6100.0,64.1816,64.2268,64.1816,64.2193,6100.0
2013-03-05 12:50:00,85.22,85.29,85.21,85.23,16300.0,64.2193,64.272,64.2118,64.2268,16300.0
2013-03-05 13:00:00,85.23,85.24,85.21,85.22,7200.0,64.2268,64.2344,64.2118,64.2193,7200.0
2013-03-05 13:10:00,85.21,85.3,85.21,85.29,10200.0,64.2118,64.2796,64.2118,64.272,10200.0
2013-03-05 13:20:00,85.28,85.3,85.25,85.29,8100.0,64.2645,64.2796,64.2419,64.272,8100.0
2013-03-05 13:30:00,85.29,85.33,85.24,85.33,12200.0,64.272,64.3022,64.2344,64.3022,12200.0
2013-03-05 13:40:00,85.33,85.35,85.19,85.2,10800.0,64.3022,64.3173,64.1967,64.2042,10800.0
2013-03-05 13:50:00,85.21,85.23,85.17,85.18,7000.0,64.2118,64.2268,64.1816,64.1892,7000.0
2013-03-05 14:00:00,85.19,85.2,85.13,85.15,10900.0,64.1967,64.2042,64.1515,64.1665,10900.0
2013-03-05 14:10:00,85.15,85.17,85.12,85.15,8000.0,64.1665,64.1816,64.1439,64.1665,8000.0
2013-03-05 14:20:00,85.17,85.24,85.16,85.23,11100.0,64.1816,64.2344,64.1741,64.2268,11100.0
2013-03-05 14:30:00,85.24,85.34,85.23,85.31,10900.0,64.2344,64.3097,64.2268,64.2871,10900.0
2013-03-05 14:40:00,85.31,85.35,85.31,85.35,12100.0,64.2871,64.3173,64.2871,64.3173,12100.0
2013-03-05 14:50:00,85.34,85.36,85.32,85.36,18900.0,64.3097,64.3248,64.2947,64.3248,18900.0
2013-03-05 15:00:00,85.37,85.48,85.34,85.39,23500.0,64.3323,64.4152,64.3097,64.3474,23500.0
2013-03-05 15:10:00,85.39,85.46,85.35,85.45,22500.0,64.3474,64.4002,64.3173,64.3926,22500.0
2013-03-05 15:20:00,85.45,85.5,85.38,85.4,64600.0,64.3926,64.4303,64.3399,64.3549,64600.0
2013-03-05 15:30:00,85.4,85.4,85.27,85.31,28500.0,64.3549,64.3549,64.257,64.2871,28500.0
2013-03-05 15:40:00,85.32,85.39,85.31,85.31,61900.0,64.2947,64.3474,64.2871,64.2871,61900.0
2013-03-05 15:50:00,85.31,85.31,85.15,85.21,104400.0,64.2871,64.2871,64.1665,64.2118,104400.0
2013-03-06 09:30:00,85.22,85.43,85.19,85.29,26300.0,64.2193,64.3775,64.1967,64.272,26300.0
2013-03-06 09:40:00,85.26,85.26,85.12,85.24,20000.0,64.2494,64.2494,64.1439,64.2344,20000.0
2013-03-06 09:50:00,85.21,85.26,85.16,85.24,8200.0,64.2118,64.2494,64.1741,64.2344,8200.0
2013-03-06 10:00:00,85.24,85.28,85.1,85.12,25000.0,64.2344,64.2645,64.1289,64.1439,25000.0
2013-03-06 10:10:00,85.1,85.12,84.94,84.95,18200.0,64.1289,64.1439,64.0083,64.0158,18200.0
2013-03-06 10:20:00,84.96,85.09,84.89,84.89,19800.0,64.0234,64.1213,63.9706,63.9706,19800.0
2013-03-06 10:30:00,84.89,85.06,84.89,85.06,13800.0,63.9706,64.0987,63.9706,64.0987,13800.0
2013-03-06 10:40:00,85.06,85.06,84.95,85.0,27100.0,64.0987,64.0987,64.0158,64.0535,27100.0
2013-03-06 10:50:00,85.0,85.0,84.92,84.94,18500.0,64.0535,64.0535,63.9932,64.0083,18500.0
2013-03-06 11:00:00,84.92,84.96,84.89,84.95,10700.0,63.9932,64.0234,63.9706,64.0158,10700.0
2013-03-06 11:10:00,84.94,84.96,84.91,84.91,23400.0,64.0083,64.0234,63.9857,63.9857,23400.0
2013-03-06 11:20:00,84.93,84.98,84.87,84.87,9700.0,64.0008,64.0384,63.9555,63.9555,9700.0
2013-03-06 11:30:00,84.87,84.94,84.85,84.94,12600.0,63.9555,64.0083,63.9405,64.0083,12600.0
2013-03-06 11:40:00,84.93,85.0,84.91,84.96,19000.0,64.0008,64.0535,63.9857,64.0234,19000.0
2013-03-06 11:50:00,84.98,84.98,84.88,84.89,6600.0,64.0384,64.0384,63.9631,63.9706,6600.0
2013-03-06 12:00:00,84.9,84.9,84.75,84.76,10200.0,63.9782,63.9782,63.8651,63.8727,10200.0
2013-03-06 12:10:00,84.76,84.84,84.74,84.84,11400.0,63.8727,63.9329,63.8576,63.9329,11400.0
2013-03-06 12:20:00,84.85,84.85,84.77,84.78,12400.0,63.9405,63.9405,63.8802,63.8877,12400.0
2013-03-06 12:30:00,84.81,84.86,84.8,84.84,8800.0,63.9103,63.948,63.9028,63.9329,8800.0
2013-03-06 12:40:00,84.84,84.85,84.79,84.81,5400.0,63.9329,63.9405,63.8953,63.9103,5400.0
2013-03-06 12:50:00,84.8,84.82,84.72,84.73,8100.0,63.9028,63.9179,63.8425,63.85,8100.0
2013-03-06 13:00:00,84.72,84.73,84.65,84.66,10100.0,63.8425,63.85,63.7898,63.7973,10100.0
2013-03-06 13:10:00,84.66,84.7,84.63,84.65,13800.0,63.7973,63.8274,63.7747,63.7898,13800.0
2013-03-06 13:20:00,84.64,84.66,84.61,84.63,9600.0,63.7822,63.7973,63.7596,63.7747,9600.0
2013-03-06 13:30:00,84.62,84.64,84.56,84.58,9400.0,63.7672,63.7822,63.7219,63.737,9400.0
2013-03-06 13:40:00,84.58,84.64,84.57,84.62,8900.0,63.737,63.7822,63.7295,63.7672,8900.0
2013-03-06 13:50:00,84.62,84.62,84.56,84.57,8900.0,63.7672,63.7672,63.7219,63.7295,8900.0
2013-03-06 14:00:00,84.58,84.68,84.57,84.61,16100.0,63.737,63.8124,63.7295,63.7596,16100.0
2013-03-06 14:10:00,84.61,84.61,84.52,84.56,15000.0,63.7596,63.7596,63.6918,63.7219,15000.0
2013-03-06 14:20:00,84.57,84.59,84.49,84.53,16800.0,63.7295,63.7445,63.6692,63.6993,16800.0
2013-03-06 14:30:00,84.53,84.64,84.53,84.61,13500.0,63.6993,63.7822,63.6993,63.7596,13500.0
2013-03-06 14:40:00,84.61,84.61,84.51,84.55,14100.0,63.7596,63.7596,63.6843,63.7144,14100.0
2013-03-06 14:50:00,84.57,84.61,84.53,84.53,11600.0,63.7295,63.7596,63.6993,63.6993,11600.0
2013-03-06 15:00:00,84.54,84.6,84.48,84.52,16100.0,63.7069,63.7521,63.6617,63.6918,16100.0
2013-03-06 15:10:00,84.53,84.59,84.53,84.54,13300.0,63.6993,63.7445,63.6993,63.7069,13300.0
2013-03-06 15:20:00,84.54,84.55,84.45,84.46,13800.0,63.7069,63.7144,63.639,63.6466,13800.0
2013-03-06 15:30:00,84.46,84.47,84.37,84.43,19900.0,63.6466,63.6541,63.5788,63.624,19900.0
2013-03-06 15:40:00,84.43,84.45,84.35,84.41,37400.0,63.624,63.639,63.5637,63.6089,37400.0
2013-03-06 15:50:00,84.4,84.5,84.4,84.48,59600.0,63.6014,63.6767,63.6014,63.6617,59600.0
2013-03-07 09:30:00,84.64,84.98,84.58,84.66,34300.0,63.7822,64.0384,63.737,63.7973,34300.0
2013-03-07 09:40:00,84.72,85.06,84.68,84.85,23200.0,63.8425,64.0987,63.8124,63.9405,23200.0
2013-03-07 09:50:00,84.87,84.96,84.78,84.87,20200.0,63.9555,64.0234,63.8877,63.9555,20200.0
2013-03-07 10:00:00,84.84,84.84,84.68,84.77,12800.0,63.9329,63.9329,63.8124,63.8802,12800.0
2013-03-07 10:10:00,84.8,84.87,84.68,84.76,14900.0,63.9028,63.9555,63.8124,63.8727,14900.0
2013-03-07 10:20:00,84.77,84.82,84.66,84.8,15200.0,63.8802,63.9179,63.7973,63.9028,15200.0
2013-03-07 10:30:00,84.8,84.82,84.71,84.75,18400.0,63.9028,63.9179,63.835,63.8651,18400.0
2013-03-07 10:40:00,84.78,84.91,84.78,84.8,15500.0,63.8877,63.9857,63.8877,63.9028,15500.0
2013-03-07 10:50:00,84.8,84.98,84.79,84.92,14400.0,63.9028,64.0384,63.8953,63.9932,14400.0
2013-03-07 11:00:00,84.92,84.96,84.88,84.93,8500.0,63.9932,64.0234,63.9631,64.0008,8500.0
2013-03-07 11:10:00,84.93,84.94,84.83,84.91,12300.0,64.0008,64.0083,63.9254,63.9857,12300.0
2013-03-07 11:20:00,84.91,84.94,84.89,84.92,19600.0,63.9857,64.0083,63.9706,63.9932,19600.0
2013-03-07 11:30:00,84.9,84.9,84.7,84.7,26100.0,63.9782,63.9782,63.8274,63.8274,26100.0
2013-03-07 11:40:00,84.7,84.76,84.65,84.69,9800.0,63.8274,63.8727,63.7898,63.8199,9800.0
2013-03-07 11:50:00,84.72,84.8,84.71,84.8,10400.0,63.8425,63.9028,63.835,63.9028,10400.0
2013-03-07 12:00:00,84.78,84.79,84.67,84.72,13400.0,63.8877,63.8953,63.8048,63.8425,13400.0
2013-03-07 12:10:00,84.71,84.71,84.65,84.68,6700.0,63.835,63.835,63.7898,63.8124,6700.0
2013-03-07 12:20:00,84.68,84.71,84.61,84.7,8300.0,63.8124,63.835,63.7596,63.8274,8300.0
2013-03-07 12:30:00,84.7,84.72,84.61,84.61,7000.0,63.8274,63.8425,63.7596,63.7596,7000.0
2013-03-07 12:40:00,84.6,84.64,84.55,84.63,8500.0,63.7521,63.7822,63.7144,63.7747,8500.0
2013-03-07 12:50:00,84.64,84.64,84.54,84.62,9200.0,63.7822,63.7822,63.7069,63.7672,9200.0
2013-03-07 13:00:00,84.61,84.61,84.51,84.52,8900.0,63.7596,63.7596,63.6843,63.6918,8900.0
2013-03-07 13:10:00,84.53,84.56,84.51,84.52,9900.0,63.6993,63.7219,63.6843,63.6918,9900.0
2013-03-07 13:20:00,84.51,84.61,84.5,84.6,11400.0,63.6843,63.7596,63.6767,63.7521,11400.0
2013-03-07 13:30:00,84.61,84.62,84.49,84.5,10300.0,63.7596,63.7672,63.6692,63.6767,10300.0
2013-03-07 13:40:00,84.5,84.56,84.49,84.51,7500.0,63.6767,63.7219,63.6692,63.6843,7500.0
2013-03-07 13:50:00,84.5,84.54,84.49,84.51,9100.0,63.6767,63.7069,63.6692,63.6843,9100.0
2013-03-07 14:00:00,84.52,84.57,84.47,84.47,12400.0,63.6918,63.7295,63.6541,63.6541,12400.0
2013-03-07 14:10:00,84.48,84.55,84.46,84.55,7200.0,63.6617,63.7144,63.6466,63.7144,7200.0
2013-03-07 14:20:00,84.54,84.58,84.5,84.55,65200.0,63.7069,63.737,63.6767,63.7144,65200.0
2013-03-07 14:30:00,84.57,84.63,84.56,84.61,22100.0,63.7295,63.7747,63.7219,63.7596,22100.0
2013-03-07 14:40:00,84.62,84.63,84.57,84.62,23000.0,63.7672,63.7747,63.7295,63.7672,23000.0
2013-03-07 14:50:00,84.61,84.65,84.58,84.61,17000.0,63.7596,63.7898,63.737,63.7596,17000.0
2013-03-07 15:00:00,84.63,84.65,84.53,84.65,26300.0,63.7747,63.7898,63.6993,63.7898,26300.0
2013-03-07 15:10:00,84.67,84.69,84.64,84.65,24400.0,63.8048,63.8199,63.7822,63.7898,24400.0
2013-03-07 15:20:00,84.65,84.65,84.56,84.64,30500.0,63.7898,63.7898,63.7219,63.7822,30500.0
2013-03-07 15:30:00,84.65,84.68,84.6,84.61,26500.0,63.7898,63.8124,63.7521,63.7596,26500.0
2013-03-07 15:40:00,84.6,84.66,84.5,84.51,27200.0,63.7521,63.7973,63.6767,63.6843,27200.0
2013-03-07 15:50:00,84.5,84.59,84.46,84.52,46100.0,63.6767,63.7445,63.6466,63.6918,46100.0
2013-03-08 09:30:00,84.93,84.93,84.66,84.69,21200.0,64.0008,64.0008,63.7973,63.8199,21200.0
2013-03-08 09:40:00,84.69,84.75,84.44,84.44,9800.0,63.8199,63.8651,63.6315,63.6315,9800.0
2013-03-08 09:50:00,84.44,84.48,84.36,84.42,22100.0,63.6315,63.6617,63.5712,63.6164,22100.0
2013-03-08 10:00:00,84.39,84.45,84.2,84.36,31000.0,63.5938,63.639,63.4507,63.5712,31000.0
2013-03-08 10:10:00,84.38,84.38,84.17,84.26,15500.0,63.5863,63.5863,63.428,63.4959,15500.0
2013-03-08 10:20:00,84.25,84.26,84.08,84.2,28600.0,63.4883,63.4959,63.3602,63.4507,28600.0
2013-03-08 10:30:00,84.19,84.2,84.12,84.15,21600.0,63.4431,63.4507,63.3904,63.413,21600.0
2013-03-08 10:40:00,84.16,84.32,84.09,84.09,14300.0,63.4205,63.5411,63.3678,63.3678,14300.0
2013-03-08 10:50:00,84.09,84.19,84.07,84.17,26600.0,63.3678,63.4431,63.3527,63.428,26600.0
2013-03-08 11:00:00,84.17,84.2,84.09,84.13,22700.0,63.428,63.4507,63.3678,63.3979,22700.0
2013-03-08 11:10:00,84.15,84.2,84.13,84.2,25700.0,63.413,63.4507,63.3979,63.4507,25700.0
2013-03-08 11:20:00,84.19,84.24,84.15,84.16,10900.0,63.4431,63.4808,63.413,63.4205,10900.0
2013-03-08 11:30:00,84.16,84.18,84.09,84.12,16200.0,63.4205,63.4356,63.3678,63.3904,16200.0
2013-03-08 11:40:00,84.1,84.22,84.09,84.21,14400.0,63.3753,63.4657,63.3678,63.4582,14400.0
2013-03-08 11:50:00,84.25,84.26,84.13,84.15,15000.0,63.4883,63.4959,63.3979,63.413,15000.0
2013-03-08 12:00:00,84.16,84.19,84.14,84.15,9000.0,63.4205,63.4431,63.4054,63.413,9000.0
2013-03-08 12:10:00,84.16,84.17,84.03,84.03,15800.0,63.4205,63.428,63.3225,63.3225,15800.0
2013-03-08 12:20:00,84.05,84.08,84.04,84.04,11200.0,63.3376,63.3602,63.3301,63.3301,11200.0
2013-03-08 12:30:00,84.04,84.09,84.01,84.09,13800.0,63.3301,63.3678,63.3075,63.3678,13800.0
2013-03-08 12:40:00,84.09,84.17,84.04,84.06,13600.0,63.3678,63.428,63.3301,63.3452,13600.0
2013-03-08 12:50:00,84.07,84.16,84.06,84.11,10200.0,63.3527,63.4205,63.3452,63.3828,10200.0
2013-03-08 13:00:00,84.12,84.16,84.07,84.14,15200.0,63.3904,63.4205,63.3527,63.4054,15200.0
2013-03-08 13:10:00,84.15,84.15,84.09,84.09,10800.0,63.413,63.413,63.3678,63.3678,10800.0
2013-03-08 13:20:00,84.08,84.13,84.06,84.06,20800.0,63.3602,63.3979,63.3452,63.3452,20800.0
2013-03-08 13:30:00,84.05,84.15,84.05,84.15,14200.0,63.3376,63.413,63.3376,63.413,14200.0
2013-03-08 13:40:00,84.15,84.15,84.01,84.08,44500.0,63.413,63.413,63.3075,63.3602,44500.0
2013-03-08 13:50:00,84.09,84.09,83.95,83.97,24100.0,63.3678,63.3678,63.2623,63.2773,24100.0
2013-03-08 14:00:00,83.98,84.13,83.97,83.98,25200.0,63.2849,63.3979,63.2773,63.2849,25200.0
2013-03-08 14:10:00,83.99,84.03,83.93,84.0,20400.0,63.2924,63.3225,63.2472,63.2999,20400.0
2013-03-08 14:20:00,84.01,84.1,84.01,84.07,14900.0,63.3075,63.3753,63.3075,63.3527,14900.0
2013-03-08 14:30:00,84.09,84.19,84.08,84.18,13300.0,63.3678,63.4431,63.3602,63.4356,13300.0
2013-03-08 14:40:00,84.18,84.27,84.18,84.27,22600.0,63.4356,63.5034,63.4356,63.5034,22600.0
2013-03-08 14:50:00,84.26,84.32,84.26,84.29,41500.0,63.4959,63.5411,63.4959,63.5185,41500.0
2013-03-08 15:00:00,84.3,84.32,84.23,84.23,36500.0,63.526,63.5411,63.4733,63.4733,36500.0
2013-03-08 15:10:00,84.23,84.26,84.17,84.22,18000.0,63.4733,63.4959,63.428,63.4657,18000.0
2013-03-08 15:20:00,84.21,84.28,84.19,84.2,23700.0,63.4582,63.5109,63.4431,63.4507,23700.0
2013-03-08 15:30:00,84.21,84.22,84.14,84.15,35500.0,63.4582,63.4657,63.4054,63.413,35500.0
2013-03-08 15:40:00,84.14,84.26,84.11,84.25,42800.0,63.4054,63.4959,63.3828,63.4883,42800.0
2013-03-08 15:50:00,84.26,84.38,84.25,84.31,90000.0,63.4959,63.5863,63.4883,63.5335,90000.0
2013-03-11 09:30:00,84.5,84.76,84.43,84.71,33600.0,63.6767,63.8727,63.624,63.835,33600.0
2013-03-11 09:40:00,84.74,84.77,84.45,84.59,22600.0,63.8576,63.8802,63.639,63.7445,22600.0
2013-03-11 09:50:00,84.6,84.64,84.48,84.6,20900.0,63.7521,63.7822,63.6617,63.7521,20900.0
2013-03-11 10:00:00,84.59,84.64,84.51,84.6,31200.0,63.7445,63.7822,63.6843,63.7521,31200.0
2013-03-11 10:10:00,84.58,84.59,84.43,84.59,29200.0,63.737,63.7445,63.624,63.7445,29200.0
2013-03-11 10:20:00,84.58,84.58,84.43,84.54,16200.0,63.737,63.737,63.624,63.7069,16200.0
2013-03-11 10:30:00,84.54,84.59,84.46,84.51,16000.0,63.7069,63.7445,63.6466,63.6843,16000.0
2013-03-11 10:40:00,84.52,84.58,84.42,84.45,17800.0,63.6918,63.737,63.6164,63.639,17800.0
2013-03-11 10:50:00,84.42,84.44,84.26,84.41,14300.0,63.6164,63.6315,63.4959,63.6089,14300.0
2013-03-11 11:00:00,84.41,84.45,84.36,84.36,15200.0,63.6089,63.639,63.5712,63.5712,15200.0
2013-03-11 11:10:00,84.36,84.45,84.34,84.34,15900.0,63.5712,63.639,63.5562,63.5562,15900.0
2013-03-11 11:20:00,84.34,84.44,84.29,84.44,14100.0,63.5562,63.6315,63.5185,63.6315,14100.0
2013-03-11 11:30:00,84.44,84.46,84.37,84.41,14200.0,63.6315,63.6466,63.5788,63.6089,14200.0
2013-03-11 11:40:00,84.4,84.48,84.38,84.38,15000.0,63.6014,63.6617,63.5863,63.5863,15000.0
2013-03-11 11:50:00,84.37,84.42,84.33,84.33,16200.0,63.5788,63.6164,63.5486,63.5486,16200.0
2013-03-11 12:00:00,84.33,84.47,84.32,84.43,13900.0,63.5486,63.6541,63.5411,63.624,13900.0
2013-03-11 12:10:00,84.44,84.46,84.42,84.42,10100.0,63.6315,63.6466,63.6164,63.6164,10100.0
2013-03-11 12:20:00,84.42,84.44,84.32,84.32,10300.0,63.6164,63.6315,63.5411,63.5411,10300.0
2013-03-11 12:30:00,84.31,84.31,84.22,84.22,14900.0,63.5335,63.5335,63.4657,63.4657,14900.0
2013-03-11 12:40:00,84.23,84.27,84.23,84.27,17800.0,63.4733,63.5034,63.4733,63.5034,17800.0
2013-03-11 12:50:00,84.26,84.28,84.23,84.25,22800.0,63.4959,63.5109,63.4733,63.4883,22800.0
2013-03-11 13:00:00,84.26,84.28,84.24,84.26,14100.0,63.4959,63.5109,63.4808,63.4959,14100.0
2013-03-11 13:10:00,84.27,84.28,84.24,84.26,11300.0,63.5034,63.5109,63.4808,63.4959,11300.0
2013-03-11 13:20:00,84.26,84.28,84.23,84.26,13600.0,63.4959,63.5109,63.4733,63.4959,13600.0
2013-03-11 13:30:00,84.28,84.28,84.23,84.27,10800.0,63.5109,63.5109,63.4733,63.5034,10800.0
2013-03-11 13:40:00,84.28,84.28,84.18,84.2,13200.0,63.5109,63.5109,63.4356,63.4507,13200.0
2013-03-11 13:50:00,84.18,84.2,84.15,84.17,14500.0,63.4356,63.4507,63.413,63.428,14500.0
2013-03-11 14:00:00,84.16,84.17,84.08,84.14,19800.0,63.4205,63.428,63.3602,63.4054,19800.0
2013-03-11 14:10:00,84.14,84.2,84.13,84.17,18600.0,63.4054,63.4507,63.3979,63.428,18600.0
2013-03-11 14:20:00,84.18,84.22,84.17,84.17,16200.0,63.4356,63.4657,63.428,63.428,16200.0
2013-03-11 14:30:00,84.16,84.17,84.06,84.15,11900.0,63.4205,63.428,63.3452,63.413,11900.0
2013-03-11 14:40:00,84.17,84.18,84.14,84.16,14500.0,63.428,63.4356,63.4054,63.4205,14500.0
2013-03-11 14:50:00,84.17,84.17,84.1,84.16,12300.0,63.428,63.428,63.3753,63.4205,12300.0
2013-03-11 15:00:00,84.16,84.17,84.13,84.16,15400.0,63.4205,63.428,63.3979,63.4205,15400.0
2013-03-11 15:10:00,84.16,84.17,84.15,84.17,18700.0,63.4205,63.428,63.413,63.428,18700.0
2013-03-11 15:20:00,84.17,84.17,84.12,84.14,21100.0,63.428,63.428,63.3904,63.4054,21100.0
2013-03-11 15:30:00,84.15,84.17,84.14,84.17,16600.0,63.413,63.428,63.4054,63.428,16600.0
2013-03-11 15:40:00,84.16,84.18,84.14,84.16,39800.0,63.4205,63.4356,63.4054,63.4205,39800.0
2013-03-11 15:50:00,84.16,84.23,84.15,84.21,60100.0,63.4205,63.4733,63.413,63.4582,60100.0
2013-03-12 09:30:00,84.22,84.41,84.13,84.16,35700.0,63.4657,63.6089,63.3979,63.4205,35700.0
2013-03-12 09:40:00,84.11,84.19,84.0,84.04,23800.0,63.3828,63.4431,63.2999,63.3301,23800.0
2013-03-12 09:50:00,84.04,84.2,84.03,84.06,23600.0,63.3301,63.4507,63.3225,63.3452,23600.0
2013-03-12 10:00:00,84.09,84.17,84.07,84.07,51300.0,63.3678,63.428,63.3527,63.3527,51300.0
2013-03-12 10:10:00,84.11,84.29,84.06,84.29,12800.0,63.3828,63.5185,63.3452,63.5185,12800.0
2013-03-12 10:20:00,84.31,84.31,84.21,84.21,12100.0,63.5335,63.5335,63.4582,63.4582,12100.0
2013-03-12 10:30:00,84.22,84.27,84.2,84.27,22800.0,63.4657,63.5034,63.4507,63.5034,22800.0
2013-03-12 10:40:00,84.28,84.28,84.22,84.25,49900.0,63.5109,63.5109,63.4657,63.4883,49900.0
2013-03-12 10:50:00,84.25,84.28,84.22,84.26,26100.0,63.4883,63.5109,63.4657,63.4959,26100.0
2013-03-12 11:00:00,84.25,84.25,84.11,84.13,24000.0,63.4883,63.4883,63.3828,63.3979,24000.0
2013-03-12 11:10:00,84.13,84.18,84.1,84.18,31800.0,63.3979,63.4356,63.3753,63.4356,31800.0
2013-03-12 11:20:00,84.17,84.17,84.09,84.09,28100.0,63.428,63.428,63.3678,63.3678,28100.0
2013-03-12 11:30:00,84.08,84.21,84.06,84.2,12500.0,63.3602,63.4582,63.3452,63.4507,12500.0
2013-03-12 11:40:00,84.2,84.22,84.14,84.21,10300.0,63.4507,63.4657,63.4054,63.4582,10300.0
2013-03-12 11:50:00,84.21,84.3,84.21,84.23,24400.0,63.4582,63.526,63.4582,63.4733,24400.0
2013-03-12 12:00:00,84.22,84.29,84.15,84.28,12600.0,63.4657,63.5185,63.413,63.5109,12600.0
2013-03-12 12:10:00,84.28,84.29,84.24,84.25,12100.0,63.5109,63.5185,63.4808,63.4883,12100.0
2013-03-12 12:20:00,84.27,84.28,84.16,84.18,9900.0,63.5034,63.5109,63.4205,63.4356,9900.0
2013-03-12 12:30:00,84.17,84.21,84.16,84.19,12500.0,63.428,63.4582,63.4205,63.4431,12500.0
2013-03-12 12:40:00,84.17,84.24,84.12,84.23,12600.0,63.428,63.4808,63.3904,63.4733,12600.0
2013-03-12 12:50:00,84.23,84.28,84.22,84.25,11900.0,63.4733,63.5109,63.4657,63.4883,11900.0
2013-03-12 13:00:00,84.26,84.36,84.25,84.31,14400.0,63.4959,63.5712,63.4883,63.5335,14400.0
2013-03-12 13:10:00,84.32,84.34,84.26,84.27,11300.0,63.5411,63.5562,63.4959,63.5034,11300.0
2013-03-12 13:20:00,84.26,84.27,84.2,84.25,8400.0,63.4959,63.5034,63.4507,63.4883,8400.0
2013-03-12 13:30:00,84.27,84.31,84.23,84.31,10400.0,63.5034,63.5335,63.4733,63.5335,10400.0
2013-03-12 13:40:00,84.3,84.36,84.28,84.28,13400.0,63.526,63.5712,63.5109,63.5109,13400.0
2013-03-12 13:50:00,84.29,84.29,84.2,84.28,9500.0,63.5185,63.5185,63.4507,63.5109,9500.0
2013-03-12 14:00:00,84.27,84.28,84.21,84.27,12000.0,63.5034,63.5109,63.4582,63.5034,12000.0
2013-03-12 14:10:00,84.27,84.38,84.21,84.37,43800.0,63.5034,63.5863,63.4582,63.5788,43800.0
2013-03-12 14:20:00,84.38,84.4,84.37,84.4,19000.0,63.5863,63.6014,63.5788,63.6014,19000.0
2013-03-12 14:30:00,84.4,84.47,84.4,84.45,18200.0,63.6014,63.6541,63.6014,63.639,18200.0
2013-03-12 14:40:00,84.45,84.48,84.43,84.44,10700.0,63.639,63.6617,63.624,63.6315,10700.0
2013-03-12 14:50:00,84.44,84.44,84.31,84.34,17100.0,63.6315,63.6315,63.5335,63.5562,17100.0
2013-03-12 15:00:00,84.34,84.39,84.31,84.36,19600.0,63.5562,63.5938,63.5335,63.5712,19600.0
2013-03-12 15:10:00,84.37,84.46,84.37,84.41,18000.0,63.5788,63.6466,63.5788,63.6089,18000.0
2013-03-12 15:20:00,84.42,84.46,84.39,84.39,20400.0,63.6164,63.6466,63.5938,63.5938,20400.0
2013-03-12 15:30:00,84.39,84.4,84.36,84.37,28900.0,63.5938,63.6014,63.5712,63.5788,28900.0
2013-03-12 15:40:00,84.38,84.4,84.31,84.34,36200.0,63.5863,63.6014,63.5335,63.5562,36200.0
2013-03-12 15:50:00,84.34,84.35,84.25,84.31,86300.0,63.5562,63.5637,63.4883,63.5335,86300.0
2013-03-13 09:30:00,84.52,84.52,84.3,84.49,28500.0,63.6918,63.6918,63.526,63.6692,28500.0
2013-03-13 09:40:00,84.44,84.55,84.3,84.37,66900.0,63.6315,63.7144,63.526,63.5788,66900.0
2013-03-13 09:50:00,84.32,84.39,84.25,84.31,28200.0,63.5411,63.5938,63.4883,63.5335,28200.0
2013-03-13 10:00:00,84.31,84.33,84.21,84.21,11600.0,63.5335,63.5486,63.4582,63.4582,11600.0
2013-03-13 10:10:00,84.21,84.31,84.18,84.27,13200.0,63.4582,63.5335,63.4356,63.5034,13200.0
2013-03-13 10:20:00,84.26,84.3,84.21,84.3,14500.0,63.4959,63.526,63.4582,63.526,14500.0
2013-03-13 10:30:00,84.31,84.32,84.25,84.29,26500.0,63.5335,63.5411,63.4883,63.5185,26500.0
2013-03-13 10:40:00,84.29,84.31,84.25,84.27,17700.0,63.5185,63.5335,63.4883,63.5034,17700.0
2013-03-13 10:50:00,84.27,84.3,84.22,84.29,13100.0,63.5034,63.526,63.4657,63.5185,13100.0
2013-03-13 11:00:00,84.29,84.29,84.22,84.25,10400.0,63.5185,63.5185,63.4657,63.4883,10400.0
2013-03-13 11:10:00,84.26,84.29,84.16,84.16,21100.0,63.4959,63.5185,63.4205,63.4205,21100.0
2013-03-13 11:20:00,84.15,84.25,84.14,84.23,10400.0,63.413,63.4883,63.4054,63.4733,10400.0
2013-03-13 11:30:00,84.24,84.25,84.17,84.23,8800.0,63.4808,63.4883,63.428,63.4733,8800.0
2013-03-13 11:40:00,84.22,84.24,84.18,84.19,10500.0,63.4657,63.4808,63.4356,63.4431,10500.0
2013-03-13 11:50:00,84.21,84.23,84.18,84.18,12800.0,63.4582,63.4733,63.4356,63.4356,12800.0
2013-03-13 12:00:00,84.19,84.23,84.18,84.21,12900.0,63.4431,63.4733,63.4356,63.4582,12900.0
2013-03-13 12:10:00,84.22,84.23,84.18,84.2,18300.0,63.4657,63.4733,63.4356,63.4507,18300.0
2013-03-13 12:20:00,84.21,84.24,84.2,84.22,13300.0,63.4582,63.4808,63.4507,63.4657,13300.0
2013-03-13 12:30:00,84.22,84.24,84.19,84.22,104300.0,63.4657,63.4808,63.4431,63.4657,104300.0
2013-03-13 12:40:00,84.22,84.23,84.21,84.22,11500.0,63.4657,63.4733,63.4582,63.4657,11500.0
2013-03-13 12:50:00,84.22,84.24,84.21,84.23,19500.0,63.4657,63.4808,63.4582,63.4733,19500.0
2013-03-13 13:00:00,84.23,84.28,84.21,84.26,19300.0,63.4733,63.5109,63.4582,63.4959,19300.0
2013-03-13 13:10:00,84.26,84.34,84.26,84.3,15100.0,63.4959,63.5562,63.4959,63.526,15100.0
2013-03-13 13:20:00,84.3,84.31,84.29,84.3,8600.0,63.526,63.5335,63.5185,63.526,8600.0
2013-03-13 13:30:00,84.3,84.31,84.25,84.26,13100.0,63.526,63.5335,63.4883,63.4959,13100.0
2013-03-13 13:40:00,84.27,84.31,84.27,84.3,27400.0,63.5034,63.5335,63.5034,63.526,27400.0
2013-03-13 13:50:00,84.3,84.31,84.29,84.3,17000.0,63.526,63.5335,63.5185,63.526,17000.0
2013-03-13 14:00:00,84.31,84.31,84.25,84.25,15100.0,63.5335,63.5335,63.4883,63.4883,15100.0
2013-03-13 14:10:00,84.25,84.31,84.25,84.29,9900.0,63.4883,63.5335,63.4883,63.5185,9900.0
2013-03-13 14:20:00,84.3,84.31,84.28,84.29,13100.0,63.526,63.5335,63.5109,63.5185,13100.0
2013-03-13 14:30:00,84.29,84.31,84.29,84.3,10900.0,63.5185,63.5335,63.5185,63.526,10900.0
2013-03-13 14:40:00,84.3,84.31,84.28,84.3,10500.0,63.526,63.5335,63.5109,63.526,10500.0
2013-03-13 14:50:00,84.3,84.31,84.29,84.3,15100.0,63.526,63.5335,63.5185,63.526,15100.0
2013-03-13 15:00:00,84.3,84.31,84.23,84.25,14100.0,63.526,63.5335,63.4733,63.4883,14100.0
2013-03-13 15:10:00,84.25,84.31,84.25,84.27,16700.0,63.4883,63.5335,63.4883,63.5034,16700.0
2013-03-13 15:20:00,84.28,84.3,84.26,84.3,10300.0,63.5109,63.526,63.4959,63.526,10300.0
2013-03-13 15:30:00,84.3,84.32,84.28,84.3,23900.0,63.526,63.5411,63.5109,63.526,23900.0
2013-03-13 15:40:00,84.29,84.37,84.27,84.35,35400.0,63.5185,63.5788,63.5034,63.5637,35400.0
2013-03-13 15:50:00,84.35,84.39,84.31,84.35,95200.0,63.5637,63.5938,63.5335,63.5637,95200.0
2013-03-14 09:30:00,84.48,84.61,84.36,84.4,19500.0,63.6617,63.7596,63.5712,63.6014,19500.0
2013-03-14 09:40:00,84.39,84.49,84.36,84.49,35600.0,63.5938,63.6692,63.5712,63.6692,35600.0
2013-03-14 09:50:00,84.51,84.53,84.32,84.33,13300.0,63.6843,63.6993,63.5411,63.5486,13300.0
2013-03-14 10:00:00,84.36,84.48,84.36,84.43,10700.0,63.5712,63.6617,63.5712,63.624,10700.0
2013-03-14 10:10:00,84.43,84.44,84.34,84.37,14600.0,63.624,63.6315,63.5562,63.5788,14600.0
2013-03-14 10:20:00,84.35,84.4,84.3,84.37,6200.0,63.5637,63.6014,63.526,63.5788,6200.0
2013-03-14 10:30:00,84.37,84.46,84.35,84.42,19500.0,63.5788,63.6466,63.5637,63.6164,19500.0
2013-03-14 10:40:00,84.42,84.44,84.39,84.44,12900.0,63.6164,63.6315,63.5938,63.6315,12900.0
2013-03-14 10:50:00,84.44,84.6,84.44,84.58,4600.0,63.6315,63.7521,63.6315,63.737,4600.0
2013-03-14 11:00:00,84.59,84.6,84.54,84.58,8100.0,63.7445,63.7521,63.7069,63.737,8100.0
2013-03-14 11:10:00,84.57,84.61,84.54,84.55,11300.0,63.7295,63.7596,63.7069,63.7144,11300.0
2013-03-14 11:20:00,84.56,84.59,84.56,84.58,7900.0,63.7219,63.7445,63.7219,63.737,7900.0
2013-03-14 11:30:00,84.58,84.6,84.55,84.58,5200.0,63.737,63.7521,63.7144,63.737,5200.0
2013-03-14 11:40:00,84.57,84.6,84.54,84.58,4000.0,63.7295,63.7521,63.7069,63.737,4000.0
2013-03-14 11:50:00,84.58,84.6,84.56,84.59,12300.0,63.737,63.7521,63.7219,63.7445,12300.0
2013-03-14 12:00:00,84.59,84.6,84.52,84.55,6400.0,63.7445,63.7521,63.6918,63.7144,6400.0
2013-03-14 12:10:00,84.55,84.56,84.52,84.54,6400.0,63.7144,63.7219,63.6918,63.7069,6400.0
2013-03-14 12:20:00,84.56,84.56,84.53,84.55,3200.0,63.7219,63.7219,63.6993,63.7144,3200.0
2013-03-14 12:30:00,84.55,84.57,84.54,84.56,8800.0,63.7144,63.7295,63.7069,63.7219,8800.0
2013-03-14 12:40:00,84.55,84.56,84.49,84.49,6500.0,63.7144,63.7219,63.6692,63.6692,6500.0
2013-03-14 12:50:00,84.49,84.51,84.47,84.47,3700.0,63.6692,63.6843,63.6541,63.6541,3700.0
2013-03-14 13:00:00,84.48,84.56,84.48,84.52,6400.0,63.6617,63.7219,63.6617,63.6918,6400.0
2013-03-14 13:10:00,84.51,84.51,84.43,84.44,3300.0,63.6843,63.6843,63.624,63.6315,3300.0
2013-03-14 13:20:00,84.44,84.44,84.37,84.4,5200.0,63.6315,63.6315,63.5788,63.6014,5200.0
2013-03-14 13:30:00,84.4,84.49,84.4,84.49,8100.0,63.6014,63.6692,63.6014,63.6692,8100.0
2013-03-14 13:40:00,84.49,84.53,84.48,84.53,9100.0,63.6692,63.6993,63.6617,63.6993,9100.0
2013-03-14 13:50:00,84.55,84.56,84.37,84.38,9900.0,63.7144,63.7219,63.5788,63.5863,9900.0
2013-03-14 14:00:00,84.37,84.41,84.34,84.4,9600.0,63.5788,63.6089,63.5562,63.6014,9600.0
2013-03-14 14:10:00,84.39,84.4,84.31,84.37,10600.0,63.5938,63.6014,63.5335,63.5788,10600.0
2013-03-14 14:20:00,84.39,84.42,84.36,84.36,7000.0,63.5938,63.6164,63.5712,63.5712,7000.0
2013-03-14 14:30:00,84.37,84.41,84.34,84.36,8800.0,63.5788,63.6089,63.5562,63.5712,8800.0
2013-03-14 14:40:00,84.36,84.41,84.36,84.37,8600.0,63.5712,63.6089,63.5712,63.5788,8600.0
2013-03-14 14:50:00,84.37,84.41,84.35,84.37,11800.0,63.5788,63.6089,63.5637,63.5788,11800.0
2013-03-14 15:00:00,84.37,84.42,84.35,84.38,9000.0,63.5788,63.6164,63.5637,63.5863,9000.0
2013-03-14 15:10:00,84.37,84.44,84.36,84.4,12900.0,63.5788,63.6315,63.5712,63.6014,12900.0
2013-03-14 15:20:00,84.4,84.47,84.38,84.45,9400.0,63.6014,63.6541,63.5863,63.639,9400.0
2013-03-14 15:30:00,84.45,84.45,84.4,84.41,17700.0,63.639,63.639,63.6014,63.6089,17700.0
2013-03-14 15:40:00,84.41,84.47,84.4,84.46,38900.0,63.6089,63.6541,63.6014,63.6466,38900.0
2013-03-14 15:50:00,84.47,84.51,84.44,84.49,69500.0,63.6541,63.6843,63.6315,63.6692,69500.0
2013-03-15 09:30:00,83.87,84.5,83.87,84.46,208700.0,63.202,63.6767,63.202,63.6466,208700.0
2013-03-15 09:40:00,84.45,84.5,84.29,84.42,9400.0,63.639,63.6767,63.5185,63.6164,9400.0
2013-03-15 09:50:00,84.46,84.47,83.95,83.95,34500.0,63.6466,63.6541,63.2623,63.2623,34500.0
2013-03-15 10:00:00,83.94,84.03,83.87,83.91,15100.0,63.2547,63.3225,63.202,63.2321,15100.0
2013-03-15 10:10:00,83.91,83.97,83.89,83.94,13400.0,63.2321,63.2773,63.217,63.2547,13400.0
2013-03-15 10:20:00,83.93,83.97,83.9,83.94,7700.0,63.2472,63.2773,63.2246,63.2547,7700.0
2013-03-15 10:30:00,83.92,83.96,83.89,83.93,8600.0,63.2397,63.2698,63.217,63.2472,8600.0
2013-03-15 10:40:00,83.95,83.96,83.9,83.94,17200.0,63.2623,63.2698,63.2246,63.2547,17200.0
2013-03-15 10:50:00,83.93,84.01,83.9,83.92,14400.0,63.2472,63.3075,63.2246,63.2397,14400.0
2013-03-15 11:00:00,83.92,83.96,83.89,83.93,12500.0,63.2397,63.2698,63.217,63.2472,12500.0
2013-03-15 11:10:00,83.94,83.97,83.89,83.9,24000.0,63.2547,63.2773,63.217,63.2246,24000.0
2013-03-15 11:20:00,83.9,83.96,83.89,83.91,26300.0,63.2246,63.2698,63.217,63.2321,26300.0
2013-03-15 11:30:00,83.92,83.94,83.91,83.93,14500.0,63.2397,63.2547,63.2321,63.2472,14500.0
2013-03-15 11:40:00,83.92,83.94,83.91,83.93,15100.0,63.2397,63.2547,63.2321,63.2472,15100.0
2013-03-15 11:50:00,83.92,83.94,83.89,83.92,12900.0,63.2397,63.2547,63.217,63.2397,12900.0
2013-03-15 12:00:00,83.92,83.94,83.92,83.93,12400.0,63.2397,63.2547,63.2397,63.2472,12400.0
2013-03-15 12:10:00,83.93,83.94,83.91,83.92,11600.0,63.2472,63.2547,63.2321,63.2397,11600.0
2013-03-15 12:20:00,83.91,83.94,83.9,83.92,9700.0,63.2321,63.2547,63.2246,63.2397,9700.0
2013-03-15 12:30:00,83.92,83.94,83.91,83.92,8200.0,63.2397,63.2547,63.2321,63.2397,8200.0
2013-03-15 12:40:00,83.93,83.94,83.91,83.91,13400.0,63.2472,63.2547,63.2321,63.2321,13400.0
2013-03-15 12:50:00,83.93,83.93,83.89,83.92,6500.0,63.2472,63.2472,63.217,63.2397,6500.0
2013-03-15 13:00:00,83.92,83.94,83.9,83.9,18300.0,63.2397,63.2547,63.2246,63.2246,18300.0
2013-03-15 13:10:00,83.92,83.92,83.9,83.9,12600.0,63.2397,63.2397,63.2246,63.2246,12600.0
2013-03-15 13:20:00,83.91,83.93,83.88,83.89,7200.0,63.2321,63.2472,63.2095,63.217,7200.0
2013-03-15 13:30:00,83.9,83.91,83.89,83.9,13900.0,63.2246,63.2321,63.217,63.2246,13900.0
2013-03-15 13:40:00,83.9,83.91,83.84,83.89,11000.0,63.2246,63.2321,63.1794,63.217,11000.0
2013-03-15 13:50:00,83.88,83.91,83.88,83.9,11000.0,63.2095,63.2321,63.2095,63.2246,11000.0
2013-03-15 14:00:00,83.89,83.9,83.85,83.85,17900.0,63.217,63.2246,63.1869,63.1869,17900.0
2013-03-15 14:10:00,83.84,83.9,83.84,83.86,14200.0,63.1794,63.2246,63.1794,63.1944,14200.0
2013-03-15 14:20:00,83.87,83.9,83.84,83.89,15600.0,63.202,63.2246,63.1794,63.217,15600.0
2013-03-15 14:30:00,83.89,83.89,83.82,83.88,23200.0,63.217,63.217,63.1643,63.2095,23200.0
2013-03-15 14:40:00,83.88,83.89,83.86,83.88,13000.0,63.2095,63.217,63.1944,63.2095,13000.0
2013-03-15 14:50:00,83.88,83.89,83.87,83.88,21200.0,63.2095,63.217,63.202,63.2095,21200.0
2013-03-15 15:00:00,83.88,83.92,83.86,83.91,34800.0,63.2095,63.2397,63.1944,63.2321,34800.0
2013-03-15 15:10:00,83.91,83.92,83.83,83.91,36400.0,63.2321,63.2397,63.1718,63.2321,36400.0
2013-03-15 15:20:00,83.91,84.0,83.87,83.99,13700.0,63.2321,63.2999,63.202,63.2924,13700.0
2013-03-15 15:30:00,83.99,84.15,83.93,84.14,27300.0,63.2924,63.413,63.2472,63.4054,27300.0
2013-03-15 15:40:00,84.14,84.15,84.01,84.02,50400.0,63.4054,63.413,63.3075,63.315,50400.0
2013-03-15 15:50:00,84.02,84.03,83.83,83.91,181700.0,63.315,63.3225,63.1718,63.2321,181700.0
2013-03-18 09:30:00,83.44,83.78,83.32,83.66,67700.0,62.8779,63.1342,62.7875,63.0437,67700.0
2013-03-18 09:40:00,83.72,83.82,83.58,83.78,15600.0,63.0889,63.1643,62.9834,63.1342,15600.0
2013-03-18 09:50:00,83.83,83.9,83.76,83.84,13800.0,63.1718,63.2246,63.1191,63.1794,13800.0
2013-03-18 10:00:00,83.81,83.94,83.8,83.85,15900.0,63.1568,63.2547,63.1492,63.1869,15900.0
2013-03-18 10:10:00,83.86,83.96,83.84,83.84,11000.0,63.1944,63.2698,63.1794,63.1794,11000.0
2013-03-18 10:20:00,83.85,83.87,83.75,83.85,7600.0,63.1869,63.202,63.1115,63.1869,7600.0
2013-03-18 10:30:00,83.86,83.95,83.83,83.83,8700.0,63.1944,63.2623,63.1718,63.1718,8700.0
2013-03-18 10:40:00,83.87,83.95,83.85,83.87,8300.0,63.202,63.2623,63.1869,63.202,8300.0
2013-03-18 10:50:00,83.91,83.92,83.83,83.85,9300.0,63.2321,63.2397,63.1718,63.1869,9300.0
2013-03-18 11:00:00,83.85,83.91,83.81,83.9,11100.0,63.1869,63.2321,63.1568,63.2246,11100.0
2013-03-18 11:10:00,83.91,83.94,83.88,83.92,12800.0,63.2321,63.2547,63.2095,63.2397,12800.0
2013-03-18 11:20:00,83.91,84.07,83.91,83.99,13100.0,63.2321,63.3527,63.2321,63.2924,13100.0
2013-03-18 11:30:00,84.0,84.05,83.93,84.05,51600.0,63.2999,63.3376,63.2472,63.3376,51600.0
2013-03-18 11:40:00,84.04,84.06,83.99,84.05,9800.0,63.3301,63.3452,63.2924,63.3376,9800.0
2013-03-18 11:50:00,84.03,84.07,84.02,84.05,15000.0,63.3225,63.3527,63.315,63.3376,15000.0
2013-03-18 12:00:00,84.05,84.28,84.02,84.18,13100.0,63.3376,63.5109,63.315,63.4356,13100.0
2013-03-18 12:10:00,84.19,84.26,84.17,84.24,6900.0,63.4431,63.4959,63.428,63.4808,6900.0
2013-03-18 12:20:00,84.25,84.34,84.25,84.31,8800.0,63.4883,63.5562,63.4883,63.5335,8800.0
2013-03-18 12:30:00,84.32,84.34,84.27,84.32,8700.0,63.5411,63.5562,63.5034,63.5411,8700.0
2013-03-18 12:40:00,84.31,84.33,84.25,84.3,11100.0,63.5335,63.5486,63.4883,63.526,11100.0
2013-03-18 12:50:00,84.28,84.34,84.25,84.27,9400.0,63.5109,63.5562,63.4883,63.5034,9400.0
2013-03-18 13:00:00,84.26,84.27,84.23,84.25,5800.0,63.4959,63.5034,63.4733,63.4883,5800.0
2013-03-18 13:10:00,84.25,84.25,84.19,84.21,14300.0,63.4883,63.4883,63.4431,63.4582,14300.0
2013-03-18 13:20:00,84.23,84.29,84.23,84.23,10900.0,63.4733,63.5185,63.4733,63.4733,10900.0
2013-03-18 13:30:00,84.21,84.23,84.14,84.15,17100.0,63.4582,63.4733,63.4054,63.413,17100.0
2013-03-18 13:40:00,84.15,84.24,84.14,84.24,25700.0,63.413,63.4808,63.4054,63.4808,25700.0
2013-03-18 13:50:00,84.25,84.25,84.16,84.2,16100.0,63.4883,63.4883,63.4205,63.4507,16100.0
2013-03-18 14:00:00,84.21,84.26,84.19,84.19,20500.0,63.4582,63.4959,63.4431,63.4431,20500.0
2013-03-18 14:10:00,84.19,84.23,84.16,84.2,29400.0,63.4431,63.4733,63.4205,63.4507,29400.0
2013-03-18 14:20:00,84.2,84.35,84.2,84.34,19900.0,63.4507,63.5637,63.4507,63.5562,19900.0
2013-03-18 14:30:00,84.34,84.34,84.23,84.25,14800.0,63.5562,63.5562,63.4733,63.4883,14800.0
2013-03-18 14:40:00,84.25,84.34,84.24,84.32,19200.0,63.4883,63.5562,63.4808,63.5411,19200.0
2013-03-18 14:50:00,84.31,84.31,84.18,84.18,18900.0,63.5335,63.5335,63.4356,63.4356,18900.0
2013-03-18 15:00:00,84.17,84.28,84.13,84.27,27800.0,63.428,63.5109,63.3979,63.5034,27800.0
2013-03-18 15:10:00,84.28,84.34,84.17,84.17,34100.0,63.5109,63.5562,63.428,63.428,34100.0
2013-03-18 15:20:00,84.18,84.23,84.07,84.11,51600.0,63.4356,63.4733,63.3527,63.3828,51600.0
2013-03-18 15:30:00,84.09,84.16,84.09,84.1,25200.0,63.3678,63.4205,63.3678,63.3753,25200.0
2013-03-18 15:40:00,84.11,84.22,84.08,84.2,38800.0,63.3828,63.4657,63.3602,63.4507,38800.0
2013-03-18 15:50:00,84.2,84.26,84.16,84.22,62600.0,63.4507,63.4959,63.4205,63.4657,62600.0
2013-03-19 09:30:00,84.41,84.78,84.4,84.54,22600.0,63.6089,63.8877,63.6014,63.7069,22600.0
2013-03-19 09:40:00,84.54,84.67,84.46,84.62,11300.0,63.7069,63.8048,63.6466,63.7672,11300.0
2013-03-19 09:50:00,84.62,84.67,84.42,84.62,33600.0,63.7672,63.8048,63.6164,63.7672,33600.0
2013-03-19 10:00:00,84.62,84.75,84.62,84.71,11700.0,63.7672,63.8651,63.7672,63.835,11700.0
2013-03-19 10:10:00,84.75,84.75,84.59,84.66,9000.0,63.8651,63.8651,63.7445,63.7973,9000.0
2013-03-19 10:20:00,84.66,84.74,84.51,84.54,15400.0,63.7973,63.8576,63.6843,63.7069,15400.0
2013-03-19 10:30:00,84.55,84.59,84.51,84.55,18400.0,63.7144,63.7445,63.6843,63.7144,18400.0
2013-03-19 10:40:00,84.56,84.7,84.56,84.6,12300.0,63.7219,63.8274,63.7219,63.7521,12300.0
2013-03-19 10:50:00,84.62,84.69,84.6,84.65,9900.0,63.7672,63.8199,63.7521,63.7898,9900.0
2013-03-19 11:00:00,84.64,84.78,84.58,84.75,10600.0,63.7822,63.8877,63.737,63.8651,10600.0
2013-03-19 11:10:00,84.76,84.84,84.76,84.81,8900.0,63.8727,63.9329,63.8727,63.9103,8900.0
2013-03-19 11:20:00,84.82,84.84,84.72,84.74,7000.0,63.9179,63.9329,63.8425,63.8576,7000.0
2013-03-19 11:30:00,84.75,84.84,84.75,84.83,8600.0,63.8651,63.9329,63.8651,63.9254,8600.0
2013-03-19 11:40:00,84.79,84.86,84.65,84.67,10200.0,63.8953,63.948,63.7898,63.8048,10200.0
2013-03-19 11:50:00,84.67,84.67,84.49,84.59,23400.0,63.8048,63.8048,63.6692,63.7445,23400.0
2013-03-19 12:00:00,84.59,84.64,84.56,84.59,14000.0,63.7445,63.7822,63.7219,63.7445,14000.0
2013-03-19 12:10:00,84.59,84.65,84.5,84.62,22400.0,63.7445,63.7898,63.6767,63.7672,22400.0
2013-03-19 12:20:00,84.62,84.72,84.59,84.68,7400.0,63.7672,63.8425,63.7445,63.8124,7400.0
2013-03-19 12:30:00,84.68,84.8,84.68,84.78,11600.0,63.8124,63.9028,63.8124,63.8877,11600.0
2013-03-19 12:40:00,84.78,84.87,84.76,84.8,26600.0,63.8877,63.9555,63.8727,63.9028,26600.0
2013-03-19 12:50:00,84.77,84.87,84.64,84.65,44800.0,63.8802,63.9555,63.7822,63.7898,44800.0
2013-03-19 13:00:00,84.66,84.68,84.52,84.56,37000.0,63.7973,63.8124,63.6918,63.7219,37000.0
2013-03-19 13:10:00,84.59,84.65,84.48,84.48,14700.0,63.7445,63.7898,63.6617,63.6617,14700.0
2013-03-19 13:20:00,84.49,84.59,84.46,84.59,9300.0,63.6692,63.7445,63.6466,63.7445,9300.0
2013-03-19 13:30:00,84.59,84.68,84.58,84.66,47600.0,63.7445,63.8124,63.737,63.7973,47600.0
2013-03-19 13:40:00,84.65,84.79,84.64,84.71,27300.0,63.7898,63.8953,63.7822,63.835,27300.0
2013-03-19 13:50:00,84.71,84.75,84.7,84.7,29000.0,63.835,63.8651,63.8274,63.8274,29000.0
2013-03-19 14:00:00,84.7,84.82,84.7,84.78,43200.0,63.8274,63.9179,63.8274,63.8877,43200.0
2013-03-19 14:10:00,84.78,84.88,84.78,84.79,18700.0,63.8877,63.9631,63.8877,63.8953,18700.0
2013-03-19 14:20:00,84.8,85.0,84.8,84.9,27700.0,63.9028,64.0535,63.9028,63.9782,27700.0
2013-03-19 14:30:00,84.91,85.18,84.91,85.14,47600.0,63.9857,64.1892,63.9857,64.159,47600.0
2013-03-19 14:40:00,85.15,85.32,85.12,85.25,62700.0,64.1665,64.2947,64.1439,64.2419,62700.0
2013-03-19 14:50:00,85.27,85.43,85.27,85.39,39600.0,64.257,64.3775,64.257,64.3474,39600.0
2013-03-19 15:00:00,85.4,85.41,85.2,85.3,45100.0,64.3549,64.3625,64.2042,64.2796,45100.0
2013-03-19 15:10:00,85.3,85.52,85.28,85.39,50600.0,64.2796,64.4454,64.2645,64.3474,50600.0
2013-03-19 15:20:00,85.41,85.44,85.2,85.27,41100.0,64.3625,64.3851,64.2042,64.257,41100.0
2013-03-19 15:30:00,85.28,85.77,85.21,85.34,73100.0,64.2645,64.6338,64.2118,64.3097,73100.0
2013-03-19 15:40:00,85.34,85.35,85.19,85.26,40800.0,64.3097,64.3173,64.1967,64.2494,40800.0
2013-03-19 15:50:00,85.26,85.48,85.26,85.44,91600.0,64.2494,64.4152,64.2494,64.3851,91600.0
2013-03-20 09:30:00,85.71,85.99,85.69,85.74,29700.0,64.5885,64.7995,64.5735,64.6112,29700.0
2013-03-20 09:40:00,85.77,86.01,85.71,85.78,37400.0,64.6338,64.8146,64.5885,64.6413,37400.0
2013-03-20 09:50:00,85.77,85.95,85.77,85.86,20900.0,64.6338,64.7694,64.6338,64.7016,20900.0
2013-03-20 10:00:00,85.87,85.88,85.67,85.73,20300.0,64.7091,64.7167,64.5584,64.6036,20300.0
2013-03-20 10:10:00,85.75,85.9,85.67,85.67,43600.0,64.6187,64.7317,64.5584,64.5584,43600.0
2013-03-20 10:20:00,85.69,85.79,85.66,85.66,15200.0,64.5735,64.6488,64.5509,64.5509,15200.0
2013-03-20 10:30:00,85.68,85.73,85.55,85.62,20800.0,64.5659,64.6036,64.468,64.5207,20800.0
2013-03-20 10:40:00,85.6,85.78,85.59,85.7,15800.0,64.5057,64.6413,64.4981,64.581,15800.0
2013-03-20 10:50:00,85.72,85.73,85.65,85.67,22800.0,64.5961,64.6036,64.5433,64.5584,22800.0
2013-03-20 11:00:00,85.65,85.68,85.61,85.68,23500.0,64.5433,64.5659,64.5132,64.5659,23500.0
2013-03-20 11:10:00,85.67,85.68,85.61,85.61,17600.0,64.5584,64.5659,64.5132,64.5132,17600.0
2013-03-20 11:20:00,85.61,85.69,85.61,85.69,12900.0,64.5132,64.5735,64.5132,64.5735,12900.0
2013-03-20 11:30:00,85.68,85.78,85.65,85.74,21600.0,64.5659,64.6413,64.5433,64.6112,21600.0
2013-03-20 11:40:00,85.73,85.75,85.66,85.7,11300.0,64.6036,64.6187,64.5509,64.581,11300.0
2013-03-20 11:50:00,85.71,85.76,85.7,85.75,12800.0,64.5885,64.6262,64.581,64.6187,12800.0
2013-03-20 12:00:00,85.78,85.78,85.67,85.69,19100.0,64.6413,64.6413,64.5584,64.5735,19100.0
2013-03-20 12:10:00,85.69,85.69,85.61,85.61,15700.0,64.5735,64.5735,64.5132,64.5132,15700.0
2013-03-20 12:20:00,85.6,85.72,85.59,85.72,9200.0,64.5057,64.5961,64.4981,64.5961,9200.0
2013-03-20 12:30:00,85.72,85.76,85.61,85.64,17000.0,64.5961,64.6262,64.5132,64.5358,17000.0
2013-03-20 12:40:00,85.63,85.73,85.6,85.68,14900.0,64.5283,64.6036,64.5057,64.5659,14900.0
2013-03-20 12:50:00,85.69,85.7,85.61,85.69,11500.0,64.5735,64.581,64.5132,64.5735,11500.0
2013-03-20 13:00:00,85.69,85.76,85.68,85.69,12200.0,64.5735,64.6262,64.5659,64.5735,12200.0
2013-03-20 13:10:00,85.68,85.76,85.67,85.7,10400.0,64.5659,64.6262,64.5584,64.581,10400.0
2013-03-20 13:20:00,85.7,85.77,85.68,85.73,15000.0,64.581,64.6338,64.5659,64.6036,15000.0
2013-03-20 13:30:00,85.71,85.73,85.69,85.69,8700.0,64.5885,64.6036,64.5735,64.5735,8700.0
2013-03-20 13:40:00,85.68,85.7,85.64,85.66,14700.0,64.5659,64.581,64.5358,64.5509,14700.0
2013-03-20 13:50:00,85.66,85.69,85.59,85.64,17200.0,64.5509,64.5735,64.4981,64.5358,17200.0
2013-03-20 14:00:00,85.62,85.77,85.6,85.68,17600.0,64.5207,64.6338,64.5057,64.5659,17600.0
2013-03-20 14:10:00,85.68,85.75,85.66,85.75,14000.0,64.5659,64.6187,64.5509,64.6187,14000.0
2013-03-20 14:20:00,85.74,85.84,85.69,85.76,33300.0,64.6112,64.6865,64.5735,64.6262,33300.0
2013-03-20 14:30:00,85.76,85.82,85.75,85.8,13400.0,64.6262,64.6714,64.6187,64.6564,13400.0
2013-03-20 14:40:00,85.82,85.87,85.77,85.81,17600.0,64.6714,64.7091,64.6338,64.6639,17600.0
2013-03-20 14:50:00,85.8,85.89,85.8,85.87,14600.0,64.6564,64.7242,64.6564,64.7091,14600.0
2013-03-20 15:00:00,85.86,85.91,85.81,85.91,15900.0,64.7016,64.7393,64.6639,64.7393,15900.0
2013-03-20 15:10:00,85.91,85.97,85.88,85.89,21100.0,64.7393,64.7845,64.7167,64.7242,21100.0
2013-03-20 15:20:00,85.9,85.91,85.8,85.84,22200.0,64.7317,64.7393,64.6564,64.6865,22200.0
2013-03-20 15:30:00,85.82,85.9,85.74,85.89,31400.0,64.6714,64.7317,64.6112,64.7242,31400.0
2013-03-20 15:40:00,85.89,85.99,85.87,85.96,51200.0,64.7242,64.7995,64.7091,64.7769,51200.0
2013-03-20 15:50:00,85.95,85.95,85.85,85.91,105800.0,64.7694,64.7694,64.694,64.7393,105800.0
2013-03-21 09:30:00,85.46,86.3,85.45,85.84,88500.0,64.4002,65.0332,64.3926,64.6865,88500.0
2013-03-21 09:40:00,85.87,85.88,85.71,85.86,8600.0,64.7091,64.7167,64.5885,64.7016,8600.0
2013-03-21 09:50:00,85.86,85.86,85.66,85.66,7300.0,64.7016,64.7016,64.5509,64.5509,7300.0
2013-03-21 10:00:00,85.64,85.69,85.48,85.52,10000.0,64.5358,64.5735,64.4152,64.4454,10000.0
2013-03-21 10:10:00,85.49,85.56,85.43,85.44,6700.0,64.4228,64.4755,64.3775,64.3851,6700.0
2013-03-21 10:20:00,85.44,85.5,85.37,85.46,7600.0,64.3851,64.4303,64.3323,64.4002,7600.0
2013-03-21 10:30:00,85.5,85.61,85.45,85.54,7500.0,64.4303,64.5132,64.3926,64.4604,7500.0
2013-03-21 10:40:00,85.53,85.68,85.53,85.57,11900.0,64.4529,64.5659,64.4529,64.483,11900.0
2013-03-21 10:50:00,85.57,85.6,85.52,85.56,4000.0,64.483,64.5057,64.4454,64.4755,4000.0
2013-03-21 11:00:00,85.58,85.65,85.54,85.64,7700.0,64.4906,64.5433,64.4604,64.5358,7700.0
2013-03-21 11:10:00,85.63,85.7,85.6,85.7,10100.0,64.5283,64.581,64.5057,64.581,10100.0
2013-03-21 11:20:00,85.7,85.77,85.68,85.76,7200.0,64.581,64.6338,64.5659,64.6262,7200.0
2013-03-21 11:30:00,85.74,85.8,85.72,85.75,9500.0,64.6112,64.6564,64.5961,64.6187,9500.0
2013-03-21 11:40:00,85.73,85.82,85.7,85.73,9200.0,64.6036,64.6714,64.581,64.6036,9200.0
2013-03-21 11:50:00,85.71,85.8,85.71,85.79,5300.0,64.5885,64.6564,64.5885,64.6488,5300.0
2013-03-21 12:00:00,85.79,85.83,85.76,85.79,5000.0,64.6488,64.679,64.6262,64.6488,5000.0
2013-03-21 12:10:00,85.76,85.79,85.69,85.74,7100.0,64.6262,64.6488,64.5735,64.6112,7100.0
2013-03-21 12:20:00,85.75,85.77,85.63,85.69,6200.0,64.6187,64.6338,64.5283,64.5735,6200.0
2013-03-21 12:30:00,85.69,85.69,85.62,85.64,5200.0,64.5735,64.5735,64.5207,64.5358,5200.0
2013-03-21 12:40:00,85.64,85.67,85.61,85.61,10600.0,64.5358,64.5584,64.5132,64.5132,10600.0
2013-03-21 12:50:00,85.61,85.62,85.54,85.55,5500.0,64.5132,64.5207,64.4604,64.468,5500.0
2013-03-21 13:00:00,85.54,85.61,85.52,85.59,6700.0,64.4604,64.5132,64.4454,64.4981,6700.0
2013-03-21 13:10:00,85.59,85.61,85.45,85.45,10800.0,64.4981,64.5132,64.3926,64.3926,10800.0
2013-03-21 13:20:00,85.47,85.51,85.37,85.42,6800.0,64.4077,64.4378,64.3323,64.37,6800.0
2013-03-21 13:30:00,85.4,85.4,85.25,85.3,9900.0,64.3549,64.3549,64.2419,64.2796,9900.0
2013-03-21 13:40:00,85.29,85.38,85.25,85.37,10200.0,64.272,64.3399,64.2419,64.3323,10200.0
2013-03-21 13:50:00,85.38,85.41,85.35,85.36,2600.0,64.3399,64.3625,64.3173,64.3248,2600.0
2013-03-21 14:00:00,85.35,85.36,85.22,85.34,13900.0,64.3173,64.3248,64.2193,64.3097,13900.0
2013-03-21 14:10:00,85.33,85.49,85.3,85.48,6700.0,64.3022,64.4228,64.2796,64.4152,6700.0
2013-03-21 14:20:00,85.47,85.59,85.43,85.53,6200.0,64.4077,64.4981,64.3775,64.4529,6200.0
2013-03-21 14:30:00,85.56,85.57,85.46,85.46,5200.0,64.4755,64.483,64.4002,64.4002,5200.0
2013-03-21 14:40:00,85.49,85.56,85.48,85.49,7700.0,64.4228,64.4755,64.4152,64.4228,7700.0
2013-03-21 14:50:00,85.48,85.52,85.44,85.5,6400.0,64.4152,64.4454,64.3851,64.4303,6400.0
2013-03-21 15:00:00,85.49,85.53,85.41,85.41,27300.0,64.4228,64.4529,64.3625,64.3625,27300.0
2013-03-21 15:10:00,85.42,85.46,85.35,85.36,21600.0,64.37,64.4002,64.3173,64.3248,21600.0
2013-03-21 15:20:00,85.36,85.48,85.34,85.46,11800.0,64.3248,64.4152,64.3097,64.4002,11800.0
2013-03-21 15:30:00,85.46,85.48,85.41,85.41,19000.0,64.4002,64.4152,64.3625,64.3625,19000.0
2013-03-21 15:40:00,85.41,85.41,85.2,85.27,63400.0,64.3625,64.3625,64.2042,64.257,63400.0
2013-03-21 15:50:00,85.27,85.32,85.22,85.22,96900.0,64.257,64.2947,64.2193,64.2193,96900.0
2013-03-22 09:30:00,85.51,85.62,85.3,85.57,13100.0,64.4378,64.5207,64.2796,64.483,13100.0
2013-03-22 09:40:00,85.57,85.58,85.3,85.34,16100.0,64.483,64.4906,64.2796,64.3097,16100.0
2013-03-22 09:50:00,85.35,85.59,85.31,85.54,10000.0,64.3173,64.4981,64.2871,64.4604,10000.0
2013-03-22 10:00:00,85.54,85.65,85.5,85.62,13900.0,64.4604,64.5433,64.4303,64.5207,13900.0
2013-03-22 10:10:00,85.58,85.7,85.55,85.66,16300.0,64.4906,64.581,64.468,64.5509,16300.0
2013-03-22 10:20:00,85.67,85.69,85.5,85.54,16900.0,64.5584,64.5735,64.4303,64.4604,16900.0
2013-03-22 10:30:00,85.52,85.56,85.23,85.54,9700.0,64.4454,64.4755,64.2268,64.4604,9700.0
2013-03-22 10:40:00,85.53,85.54,85.38,85.38,14800.0,64.4529,64.4604,64.3399,64.3399,14800.0
2013-03-22 10:50:00,85.39,85.51,85.35,85.48,18800.0,64.3474,64.4378,64.3173,64.4152,18800.0
2013-03-22 11:00:00,85.48,85.53,85.4,85.4,14900.0,64.4152,64.4529,64.3549,64.3549,14900.0
2013-03-22 11:10:00,85.4,85.51,85.39,85.51,13700.0,64.3549,64.4378,64.3474,64.4378,13700.0
2013-03-22 11:20:00,85.58,85.58,85.48,85.57,12400.0,64.4906,64.4906,64.4152,64.483,12400.0
2013-03-22 11:30:00,85.58,85.66,85.48,85.49,18100.0,64.4906,64.5509,64.4152,64.4228,18100.0
2013-03-22 11:40:00,85.5,85.52,85.46,85.49,11500.0,64.4303,64.4454,64.4002,64.4228,11500.0
2013-03-22 11:50:00,85.49,85.54,85.45,85.51,12700.0,64.4228,64.4604,64.3926,64.4378,12700.0
2013-03-22 12:00:00,85.51,85.52,85.38,85.38,36500.0,64.4378,64.4454,64.3399,64.3399,36500.0
2013-03-22 12:10:00,85.38,85.44,85.34,85.37,13200.0,64.3399,64.3851,64.3097,64.3323,13200.0
2013-03-22 12:20:00,85.38,85.52,85.37,85.52,11900.0,64.3399,64.4454,64.3323,64.4454,11900.0
2013-03-22 12:30:00,85.52,85.56,85.48,85.54,11700.0,64.4454,64.4755,64.4152,64.4604,11700.0
2013-03-22 12:40:00,85.55,85.57,85.49,85.49,6800.0,64.468,64.483,64.4228,64.4228,6800.0
2013-03-22 12:50:00,85.49,85.6,85.47,85.56,10500.0,64.4228,64.5057,64.4077,64.4755,10500.0
2013-03-22 13:00:00,85.55,85.63,85.55,85.62,9700.0,64.468,64.5283,64.468,64.5207,9700.0
2013-03-22 13:10:00,85.62,85.65,85.59,85.61,6600.0,64.5207,64.5433,64.4981,64.5132,6600.0
2013-03-22 13:20:00,85.6,85.68,85.59,85.68,9200.0,64.5057,64.5659,64.4981,64.5659,9200.0
2013-03-22 13:30:00,85.66,85.68,85.54,85.55,7300.0,64.5509,64.5659,64.4604,64.468,7300.0
2013-03-22 13:40:00,85.53,85.58,85.53,85.55,8300.0,64.4529,64.4906,64.4529,64.468,8300.0
2013-03-22 13:50:00,85.55,85.6,85.51,85.51,8300.0,64.468,64.5057,64.4378,64.4378,8300.0
2013-03-22 14:00:00,85.51,85.58,85.48,85.51,9000.0,64.4378,64.4906,64.4152,64.4378,9000.0
2013-03-22 14:10:00,85.52,85.61,85.49,85.61,15500.0,64.4454,64.5132,64.4228,64.5132,15500.0
2013-03-22 14:20:00,85.59,85.77,85.59,85.76,18600.0,64.4981,64.6338,64.4981,64.6262,18600.0
2013-03-22 14:30:00,85.76,85.77,85.7,85.73,16300.0,64.6262,64.6338,64.581,64.6036,16300.0
2013-03-22 14:40:00,85.73,85.82,85.73,85.76,18400.0,64.6036,64.6714,64.6036,64.6262,18400.0
2013-03-22 14:50:00,85.75,85.82,85.74,85.74,20100.0,64.6187,64.6714,64.6112,64.6112,20100.0
2013-03-22 15:00:00,85.75,85.78,85.72,85.77,20400.0,64.6187,64.6413,64.5961,64.6338,20400.0
2013-03-22 15:10:00,85.79,85.84,85.79,85.79,25000.0,64.6488,64.6865,64.6488,64.6488,25000.0
2013-03-22 15:20:00,85.78,85.8,85.72,85.72,28300.0,64.6413,64.6564,64.5961,64.5961,28300.0
2013-03-22 15:30:00,85.73,85.8,85.72,85.78,29200.0,64.6036,64.6564,64.5961,64.6413,29200.0
2013-03-22 15:40:00,85.78,85.85,85.78,85.81,59100.0,64.6413,64.694,64.6413,64.6639,59100.0
2013-03-22 15:50:00,85.82,85.94,85.79,85.93,82600.0,64.6714,64.7619,64.6488,64.7543,82600.0
2013-03-25 09:30:00,86.1,86.1,85.91,86.1,26300.0,64.8824,64.8824,64.7393,64.8824,26300.0
2013-03-25 09:40:00,86.1,86.3,86.1,86.2,17200.0,64.8824,65.0332,64.8824,64.9578,17200.0
2013-03-25 09:50:00,86.2,86.31,86.19,86.29,15300.0,64.9578,65.0407,64.9503,65.0256,15300.0
2013-03-25 10:00:00,86.28,86.31,86.17,86.22,17000.0,65.0181,65.0407,64.9352,64.9729,17000.0
2013-03-25 10:10:00,86.25,86.29,86.17,86.2,15900.0,64.9955,65.0256,64.9352,64.9578,15900.0
2013-03-25 10:20:00,86.2,86.2,85.89,85.92,20200.0,64.9578,64.9578,64.7242,64.7468,20200.0
2013-03-25 10:30:00,85.92,85.93,85.54,85.79,39800.0,64.7468,64.7543,64.4604,64.6488,39800.0
2013-03-25 10:40:00,85.78,85.82,85.66,85.81,15900.0,64.6413,64.6714,64.5509,64.6639,15900.0
2013-03-25 10:50:00,85.79,85.82,85.63,85.63,8000.0,64.6488,64.6714,64.5283,64.5283,8000.0
2013-03-25 11:00:00,85.63,85.7,85.52,85.7,18800.0,64.5283,64.581,64.4454,64.581,18800.0
2013-03-25 11:10:00,85.73,85.78,85.42,85.42,16200.0,64.6036,64.6413,64.37,64.37,16200.0
2013-03-25 11:20:00,85.42,85.61,85.42,85.53,21300.0,64.37,64.5132,64.37,64.4529,21300.0
2013-03-25 11:30:00,85.52,85.7,85.51,85.63,22300.0,64.4454,64.581,64.4378,64.5283,22300.0
2013-03-25 11:40:00,85.63,85.69,85.52,85.63,20900.0,64.5283,64.5735,64.4454,64.5283,20900.0
2013-03-25 11:50:00,85.62,85.65,85.52,85.52,15200.0,64.5207,64.5433,64.4454,64.4454,15200.0
2013-03-25 12:00:00,85.53,85.61,85.46,85.46,9700.0,64.4529,64.5132,64.4002,64.4002,9700.0
2013-03-25 12:10:00,85.46,85.54,85.45,85.5,11400.0,64.4002,64.4604,64.3926,64.4303,11400.0
2013-03-25 12:20:00,85.48,85.51,85.37,85.38,10000.0,64.4152,64.4378,64.3323,64.3399,10000.0
2013-03-25 12:30:00,85.39,85.51,85.38,85.5,11300.0,64.3474,64.4378,64.3399,64.4303,11300.0
2013-03-25 12:40:00,85.52,85.52,85.4,85.47,5300.0,64.4454,64.4454,64.3549,64.4077,5300.0
2013-03-25 12:50:00,85.47,85.5,85.36,85.4,7900.0,64.4077,64.4303,64.3248,64.3549,7900.0
2013-03-25 13:00:00,85.37,85.38,85.2,85.2,23500.0,64.3323,64.3399,64.2042,64.2042,23500.0
2013-03-25 13:10:00,85.18,85.23,85.13,85.16,18500.0,64.1892,64.2268,64.1515,64.1741,18500.0
2013-03-25 13:20:00,85.17,85.22,85.12,85.19,47900.0,64.1816,64.2193,64.1439,64.1967,47900.0
2013-03-25 13:30:00,85.19,85.28,85.17,85.23,11400.0,64.1967,64.2645,64.1816,64.2268,11400.0
2013-03-25 13:40:00,85.24,85.45,85.23,85.43,32100.0,64.2344,64.3926,64.2268,64.3775,32100.0
2013-03-25 13:50:00,85.41,85.58,85.41,85.55,7200.0,64.3625,64.4906,64.3625,64.468,7200.0
2013-03-25 14:00:00,85.56,85.65,85.51,85.64,14500.0,64.4755,64.5433,64.4378,64.5358,14500.0
2013-03-25 14:10:00,85.63,85.67,85.58,85.64,11200.0,64.5283,64.5584,64.4906,64.5358,11200.0
2013-03-25 14:20:00,85.64,85.8,85.64,85.68,13700.0,64.5358,64.6564,64.5358,64.5659,13700.0
2013-03-25 14:30:00,85.69,85.7,85.58,85.61,11200.0,64.5735,64.581,64.4906,64.5132,11200.0
2013-03-25 14:40:00,85.61,85.7,85.59,85.63,7900.0,64.5132,64.581,64.4981,64.5283,7900.0
2013-03-25 14:50:00,85.62,85.65,85.51,85.61,14100.0,64.5207,64.5433,64.4378,64.5132,14100.0
2013-03-25 15:00:00,85.62,85.62,85.49,85.51,9200.0,64.5207,64.5207,64.4228,64.4378,9200.0
2013-03-25 15:10:00,85.51,85.55,85.41,85.42,12500.0,64.4378,64.468,64.3625,64.37,12500.0
2013-03-25 15:20:00,85.39,85.48,85.37,85.42,17500.0,64.3474,64.4152,64.3323,64.37,17500.0
2013-03-25 15:30:00,85.41,85.52,85.37,85.49,21500.0,64.3625,64.4454,64.3323,64.4228,21500.0
2013-03-25 15:40:00,85.49,85.5,85.4,85.4,21900.0,64.4228,64.4303,64.3549,64.3549,21900.0
2013-03-25 15:50:00,85.4,85.59,85.4,85.5,56300.0,64.3549,64.4981,64.3549,64.4303,56300.0
2013-03-26 09:30:00,85.56,85.95,85.55,85.95,20000.0,64.4755,64.7694,64.468,64.7694,20000.0
2013-03-26 09:40:00,86.0,86.03,85.81,86.0,18000.0,64.8071,64.8297,64.6639,64.8071,18000.0
2013-03-26 09:50:00,85.98,86.06,85.94,86.05,13700.0,64.792,64.8523,64.7619,64.8448,13700.0
2013-03-26 10:00:00,86.04,86.2,85.97,86.17,24800.0,64.8372,64.9578,64.7845,64.9352,24800.0
2013-03-26 10:10:00,86.16,86.26,86.16,86.23,15200.0,64.9277,65.003,64.9277,64.9804,15200.0
2013-03-26 10:20:00,86.23,86.41,86.23,86.37,18200.0,64.9804,65.116,64.9804,65.0859,18200.0
2013-03-26 10:30:00,86.38,86.48,86.3,86.32,17000.0,65.0934,65.1688,65.0332,65.0482,17000.0
2013-03-26 10:40:00,86.32,86.43,86.17,86.38,13100.0,65.0482,65.1311,64.9352,65.0934,13100.0
2013-03-26 10:50:00,86.37,86.47,86.36,86.4,14600.0,65.0859,65.1613,65.0784,65.1085,14600.0
2013-03-26 11:00:00,86.37,86.49,86.32,86.49,16800.0,65.0859,65.1763,65.0482,65.1763,16800.0
2013-03-26 11:10:00,86.49,86.53,86.37,86.45,9600.0,65.1763,65.2065,65.0859,65.1462,9600.0
2013-03-26 11:20:00,86.44,86.49,86.4,86.44,9600.0,65.1387,65.1763,65.1085,65.1387,9600.0
2013-03-26 11:30:00,86.45,86.5,86.41,86.44,10100.0,65.1462,65.1839,65.116,65.1387,10100.0
2013-03-26 11:40:00,86.46,86.54,86.42,86.45,10300.0,65.1537,65.214,65.1236,65.1462,10300.0
2013-03-26 11:50:00,86.43,86.53,86.39,86.42,15200.0,65.1311,65.2065,65.101,65.1236,15200.0
2013-03-26 12:00:00,86.42,86.5,86.41,86.49,8900.0,65.1236,65.1839,65.116,65.1763,8900.0
2013-03-26 12:10:00,86.48,86.51,86.45,86.47,10000.0,65.1688,65.1914,65.1462,65.1613,10000.0
2013-03-26 12:20:00,86.48,86.49,86.43,86.49,8500.0,65.1688,65.1763,65.1311,65.1763,8500.0
2013-03-26 12:30:00,86.47,86.5,86.44,86.49,8400.0,65.1613,65.1839,65.1387,65.1763,8400.0
2013-03-26 12:40:00,86.48,86.54,86.44,86.52,10200.0,65.1688,65.214,65.1387,65.1989,10200.0
2013-03-26 12:50:00,86.48,86.49,86.45,86.49,6900.0,65.1688,65.1763,65.1462,65.1763,6900.0
2013-03-26 13:00:00,86.48,86.52,86.47,86.52,6900.0,65.1688,65.1989,65.1613,65.1989,6900.0
2013-03-26 13:10:00,86.52,86.55,86.48,86.51,12400.0,65.1989,65.2215,65.1688,65.1914,12400.0
2013-03-26 13:20:00,86.52,86.61,86.5,86.51,11800.0,65.1989,65.2668,65.1839,65.1914,11800.0
2013-03-26 13:30:00,86.51,86.58,86.49,86.57,10900.0,65.1914,65.2442,65.1763,65.2366,10900.0
2013-03-26 13:40:00,86.57,86.6,86.53,86.6,11200.0,65.2366,65.2592,65.2065,65.2592,11200.0
2013-03-26 13:50:00,86.6,86.6,86.55,86.58,20100.0,65.2592,65.2592,65.2215,65.2442,20100.0
2013-03-26 14:00:00,86.59,86.61,86.52,86.56,16000.0,65.2517,65.2668,65.1989,65.2291,16000.0
2013-03-26 14:10:00,86.58,86.59,86.51,86.59,10700.0,65.2442,65.2517,65.1914,65.2517,10700.0
2013-03-26 14:20:00,86.6,86.61,86.56,86.58,19500.0,65.2592,65.2668,65.2291,65.2442,19500.0
2013-03-26 14:30:00,86.58,86.59,86.55,86.55,12500.0,65.2442,65.2517,65.2215,65.2215,12500.0
2013-03-26 14:40:00,86.54,86.56,86.51,86.56,13500.0,65.214,65.2291,65.1914,65.2291,13500.0
2013-03-26 14:50:00,86.56,86.63,86.56,86.63,22000.0,65.2291,65.2818,65.2291,65.2818,22000.0
2013-03-26 15:00:00,86.62,86.76,86.61,86.72,32500.0,65.2743,65.3798,65.2668,65.3497,32500.0
2013-03-26 15:10:00,86.71,86.82,86.71,86.77,38400.0,65.3421,65.425,65.3421,65.3873,38400.0
2013-03-26 15:20:00,86.77,86.83,86.75,86.81,39000.0,65.3873,65.4325,65.3723,65.4175,39000.0
2013-03-26 15:30:00,86.81,86.83,86.77,86.81,43100.0,65.4175,65.4325,65.3873,65.4175,43100.0
2013-03-26 15:40:00,86.81,86.84,86.77,86.82,49100.0,65.4175,65.4401,65.3873,65.425,49100.0
2013-03-26 15:50:00,86.83,86.94,86.79,86.93,83200.0,65.4325,65.5154,65.4024,65.5079,83200.0
2013-03-27 09:30:00,86.5,86.93,86.32,86.39,48300.0,65.1839,65.5079,65.0482,65.101,48300.0
2013-03-27 09:40:00,86.4,86.67,86.38,86.61,27700.0,65.1085,65.312,65.0934,65.2668,27700.0
2013-03-27 09:50:00,86.58,86.65,86.47,86.56,7500.0,65.2442,65.2969,65.1613,65.2291,7500.0
2013-03-27 10:00:00,86.56,86.62,86.44,86.45,19000.0,65.2291,65.2743,65.1387,65.1462,19000.0
2013-03-27 10:10:00,86.46,86.56,86.44,86.56,8300.0,65.1537,65.2291,65.1387,65.2291,8300.0
2013-03-27 10:20:00,86.55,86.7,86.53,86.62,13000.0,65.2215,65.3346,65.2065,65.2743,13000.0
2013-03-27 10:30:00,86.63,86.71,86.61,86.71,23200.0,65.2818,65.3421,65.2668,65.3421,23200.0
2013-03-27 10:40:00,86.72,86.81,86.71,86.72,10700.0,65.3497,65.4175,65.3421,65.3497,10700.0
2013-03-27 10:50:00,86.71,86.75,86.64,86.65,11600.0,65.3421,65.3723,65.2894,65.2969,11600.0
2013-03-27 11:00:00,86.65,86.77,86.65,86.72,11000.0,65.2969,65.3873,65.2969,65.3497,11000.0
2013-03-27 11:10:00,86.73,86.85,86.73,86.81,17200.0,65.3572,65.4476,65.3572,65.4175,17200.0
2013-03-27 11:20:00,86.82,86.85,86.75,86.84,14200.0,65.425,65.4476,65.3723,65.4401,14200.0
2013-03-27 11:30:00,86.82,86.89,86.8,86.85,11900.0,65.425,65.4778,65.4099,65.4476,11900.0
2013-03-27 11:40:00,86.86,86.89,86.79,86.82,12000.0,65.4552,65.4778,65.4024,65.425,12000.0
2013-03-27 11:50:00,86.84,86.91,86.83,86.84,12800.0,65.4401,65.4928,65.4325,65.4401,12800.0
2013-03-27 12:00:00,86.87,86.9,86.8,86.83,8500.0,65.4627,65.4853,65.4099,65.4325,8500.0
2013-03-27 12:10:00,86.82,86.89,86.8,86.89,11200.0,65.425,65.4778,65.4099,65.4778,11200.0
2013-03-27 12:20:00,86.89,86.9,86.77,86.81,14100.0,65.4778,65.4853,65.3873,65.4175,14100.0
2013-03-27 12:30:00,86.78,86.88,86.76,86.84,12200.0,65.3949,65.4702,65.3798,65.4401,12200.0
2013-03-27 12:40:00,86.87,86.95,86.77,86.78,35000.0,65.4627,65.523,65.3873,65.3949,35000.0
2013-03-27 12:50:00,86.8,86.9,86.78,86.86,10200.0,65.4099,65.4853,65.3949,65.4552,10200.0
2013-03-27 13:00:00,86.84,86.84,86.72,86.77,9900.0,65.4401,65.4401,65.3497,65.3873,9900.0
2013-03-27 13:10:00,86.78,86.78,86.7,86.7,8100.0,65.3949,65.3949,65.3346,65.3346,8100.0
2013-03-27 13:20:00,86.7,86.78,86.67,86.78,4300.0,65.3346,65.3949,65.312,65.3949,4300.0
2013-03-27 13:30:00,86.78,86.81,86.72,86.75,11600.0,65.3949,65.4175,65.3497,65.3723,11600.0
2013-03-27 13:40:00,86.75,86.8,86.7,86.8,12600.0,65.3723,65.4099,65.3346,65.4099,12600.0
2013-03-27 13:50:00,86.78,86.79,86.73,86.78,6800.0,65.3949,65.4024,65.3572,65.3949,6800.0
2013-03-27 14:00:00,86.78,86.83,86.72,86.8,8800.0,65.3949,65.4325,65.3497,65.4099,8800.0
2013-03-27 14:10:00,86.81,86.81,86.76,86.78,7100.0,65.4175,65.4175,65.3798,65.3949,7100.0
2013-03-27 14:20:00,86.78,86.81,86.7,86.71,19900.0,65.3949,65.4175,65.3346,65.3421,19900.0
2013-03-27 14:30:00,86.7,86.77,86.63,86.72,20100.0,65.3346,65.3873,65.2818,65.3497,20100.0
2013-03-27 14:40:00,86.72,86.79,86.71,86.71,12600.0,65.3497,65.4024,65.3421,65.3421,12600.0
2013-03-27 14:50:00,86.7,86.73,86.66,86.7,12900.0,65.3346,65.3572,65.3044,65.3346,12900.0
2013-03-27 15:00:00,86.71,86.77,86.65,86.71,16400.0,65.3421,65.3873,65.2969,65.3421,16400.0
2013-03-27 15:10:00,86.72,86.8,86.72,86.76,10700.0,65.3497,65.4099,65.3497,65.3798,10700.0
2013-03-27 15:20:00,86.77,86.93,86.77,86.88,17900.0,65.3873,65.5079,65.3873,65.4702,17900.0
2013-03-27 15:30:00,86.89,86.91,86.79,86.8,23300.0,65.4778,65.4928,65.4024,65.4099,23300.0
2013-03-27 15:40:00,86.8,86.96,86.8,86.89,32700.0,65.4099,65.5305,65.4099,65.4778,32700.0
2013-03-27 15:50:00,86.89,86.96,86.88,86.93,43500.0,65.4778,65.5305,65.4702,65.5079,43500.0
2013-03-28 09:30:00,87.0,87.15,86.86,86.87,38400.0,65.5607,65.6737,65.4552,65.4627,38400.0
2013-03-28 09:40:00,86.86,86.86,86.61,86.77,17500.0,65.4552,65.4552,65.2668,65.3873,17500.0
2013-03-28 09:50:00,86.79,87.0,86.74,86.86,10900.0,65.4024,65.5607,65.3647,65.4552,10900.0
2013-03-28 10:00:00,86.88,87.08,86.87,87.08,16700.0,65.4702,65.6209,65.4627,65.6209,16700.0
2013-03-28 10:10:00,87.11,87.2,86.99,87.03,23300.0,65.6435,65.7114,65.5531,65.5833,23300.0
2013-03-28 10:20:00,87.03,87.2,87.03,87.19,11000.0,65.5833,65.7114,65.5833,65.7038,11000.0
2013-03-28 10:30:00,87.19,87.27,87.18,87.22,11900.0,65.7038,65.7641,65.6963,65.7264,11900.0
2013-03-28 10:40:00,87.22,87.33,87.16,87.16,9500.0,65.7264,65.8093,65.6812,65.6812,9500.0
2013-03-28 10:50:00,87.16,87.38,87.16,87.37,14200.0,65.6812,65.847,65.6812,65.8395,14200.0
2013-03-28 11:00:00,87.37,87.37,87.2,87.2,37000.0,65.8395,65.8395,65.7114,65.7114,37000.0
2013-03-28 11:10:00,87.2,87.28,87.18,87.27,11600.0,65.7114,65.7717,65.6963,65.7641,11600.0
2013-03-28 11:20:00,87.28,87.28,87.2,87.26,14300.0,65.7717,65.7717,65.7114,65.7566,14300.0
2013-03-28 11:30:00,87.26,87.3,87.19,87.2,15200.0,65.7566,65.7867,65.7038,65.7114,15200.0
2013-03-28 11:40:00,87.19,87.27,87.15,87.15,13100.0,65.7038,65.7641,65.6737,65.6737,13100.0
2013-03-28 11:50:00,87.15,87.23,87.14,87.2,10700.0,65.6737,65.734,65.6662,65.7114,10700.0
2013-03-28 12:00:00,87.19,87.44,87.19,87.4,12900.0,65.7038,65.8922,65.7038,65.8621,12900.0
2013-03-28 12:10:00,87.4,87.41,87.23,87.24,16500.0,65.8621,65.8696,65.734,65.7415,16500.0
2013-03-28 12:20:00,87.25,87.26,87.18,87.22,7300.0,65.749,65.7566,65.6963,65.7264,7300.0
2013-03-28 12:30:00,87.2,87.21,87.12,87.13,16500.0,65.7114,65.7189,65.6511,65.6586,16500.0
2013-03-28 12:40:00,87.13,87.23,87.1,87.18,8700.0,65.6586,65.734,65.636,65.6963,8700.0
2013-03-28 12:50:00,87.2,87.33,87.16,87.3,8300.0,65.7114,65.8093,65.6812,65.7867,8300.0
2013-03-28 13:00:00,87.31,87.32,87.18,87.2,9900.0,65.7943,65.8018,65.6963,65.7114,9900.0
2013-03-28 13:10:00,87.21,87.34,87.2,87.34,4500.0,65.7189,65.8169,65.7114,65.8169,4500.0
2013-03-28 13:20:00,87.35,87.37,87.31,87.31,11900.0,65.8244,65.8395,65.7943,65.7943,11900.0
2013-03-28 13:30:00,87.31,87.37,87.31,87.32,9600.0,65.7943,65.8395,65.7943,65.8018,9600.0
2013-03-28 13:40:00,87.34,87.36,87.29,87.33,13300.0,65.8169,65.8319,65.7792,65.8093,13300.0
2013-03-28 13:50:00,87.32,87.32,87.19,87.3,14600.0,65.8018,65.8018,65.7038,65.7867,14600.0
2013-03-28 14:00:00,87.29,87.47,87.29,87.46,12100.0,65.7792,65.9148,65.7792,65.9073,12100.0
2013-03-28 14:10:00,87.47,87.5,87.36,87.38,8500.0,65.9148,65.9374,65.8319,65.847,8500.0
2013-03-28 14:20:00,87.39,87.53,87.39,87.51,13300.0,65.8545,65.96,65.8545,65.945,13300.0
2013-03-28 14:30:00,87.5,87.53,87.44,87.45,12500.0,65.9374,65.96,65.8922,65.8998,12500.0
2013-03-28 14:40:00,87.44,87.48,87.4,87.42,15300.0,65.8922,65.9224,65.8621,65.8772,15300.0
2013-03-28 14:50:00,87.42,87.47,87.37,87.37,16700.0,65.8772,65.9148,65.8395,65.8395,16700.0
2013-03-28 15:00:00,87.38,87.41,87.3,87.34,19300.0,65.847,65.8696,65.7867,65.8169,19300.0
2013-03-28 15:10:00,87.34,87.36,87.32,87.34,13200.0,65.8169,65.8319,65.8018,65.8169,13200.0
2013-03-28 15:20:00,87.35,87.44,87.31,87.35,36700.0,65.8244,65.8922,65.7943,65.8244,36700.0
2013-03-28 15:30:00,87.36,87.43,87.32,87.38,31600.0,65.8319,65.8847,65.8018,65.847,31600.0
2013-03-28 15:40:00,87.38,87.46,87.33,87.45,34900.0,65.847,65.9073,65.8093,65.8998,34900.0
2013-03-28 15:50:00,87.45,87.62,87.44,87.51,111000.0,65.8998,66.0279,65.8922,65.945,111000.0
2013-04-01 09:30:00,87.35,87.49,87.08,87.39,27300.0,65.8244,65.9299,65.6209,65.8545,27300.0
2013-04-01 09:40:00,87.39,87.43,87.24,87.39,35800.0,65.8545,65.8847,65.7415,65.8545,35800.0
2013-04-01 09:50:00,87.4,87.42,87.22,87.28,20500.0,65.8621,65.8772,65.7264,65.7717,20500.0
2013-04-01 10:00:00,87.24,87.28,87.03,87.12,18600.0,65.7415,65.7717,65.5833,65.6511,18600.0
2013-04-01 10:10:00,87.13,87.14,87.02,87.03,10900.0,65.6586,65.6662,65.5757,65.5833,10900.0
2013-04-01 10:20:00,87.03,87.18,87.03,87.13,12700.0,65.5833,65.6963,65.5833,65.6586,12700.0
2013-04-01 10:30:00,87.16,87.18,87.07,87.09,10900.0,65.6812,65.6963,65.6134,65.6285,10900.0
2013-04-01 10:40:00,87.08,87.1,87.0,87.09,24300.0,65.6209,65.636,65.5607,65.6285,24300.0
2013-04-01 10:50:00,87.09,87.14,87.03,87.1,19700.0,65.6285,65.6662,65.5833,65.636,19700.0
2013-04-01 11:00:00,87.08,87.18,87.03,87.13,7300.0,65.6209,65.6963,65.5833,65.6586,7300.0
2013-04-01 11:10:00,87.12,87.21,87.09,87.18,11600.0,65.6511,65.7189,65.6285,65.6963,11600.0
2013-04-01 11:20:00,87.17,87.23,87.14,87.19,12300.0,65.6888,65.734,65.6662,65.7038,12300.0
2013-04-01 11:30:00,87.19,87.25,87.17,87.2,7800.0,65.7038,65.749,65.6888,65.7114,7800.0
2013-04-01 11:40:00,87.17,87.18,87.07,87.15,8000.0,65.6888,65.6963,65.6134,65.6737,8000.0
2013-04-01 11:50:00,87.19,87.19,87.09,87.1,8000.0,65.7038,65.7038,65.6285,65.636,8000.0
2013-04-01 12:00:00,87.11,87.15,87.07,87.09,6300.0,65.6435,65.6737,65.6134,65.6285,6300.0
2013-04-01 12:10:00,87.1,87.1,87.01,87.03,2500.0,65.636,65.636,65.5682,65.5833,2500.0
2013-04-01 12:20:00,87.01,87.04,86.96,87.03,5500.0,65.5682,65.5908,65.5305,65.5833,5500.0
2013-04-01 12:30:00,87.05,87.08,86.98,87.01,13500.0,65.5983,65.6209,65.5456,65.5682,13500.0
2013-04-01 12:40:00,87.0,87.04,86.99,87.04,7100.0,65.5607,65.5908,65.5531,65.5908,7100.0
2013-04-01 12:50:00,87.06,87.18,87.05,87.17,10200.0,65.6059,65.6963,65.5983,65.6888,10200.0
2013-04-01 13:00:00,87.19,87.21,87.15,87.16,6100.0,65.7038,65.7189,65.6737,65.6812,6100.0
2013-04-01 13:10:00,87.15,87.15,87.08,87.08,3700.0,65.6737,65.6737,65.6209,65.6209,3700.0
2013-04-01 13:20:00,87.1,87.32,87.09,87.2,12100.0,65.636,65.8018,65.6285,65.7114,12100.0
2013-04-01 13:30:00,87.17,87.19,87.04,87.04,13100.0,65.6888,65.7038,65.5908,65.5908,13100.0
2013-04-01 13:40:00,87.04,87.12,86.94,86.97,9400.0,65.5908,65.6511,65.5154,65.538,9400.0
2013-04-01 13:50:00,86.98,87.04,86.98,86.99,6400.0,65.5456,65.5908,65.5456,65.5531,6400.0
2013-04-01 14:00:00,87.0,87.07,87.0,87.06,6000.0,65.5607,65.6134,65.5607,65.6059,6000.0
2013-04-01 14:10:00,87.05,87.08,87.02,87.05,12600.0,65.5983,65.6209,65.5757,65.5983,12600.0
2013-04-01 14:20:00,87.02,87.06,87.01,87.02,6300.0,65.5757,65.6059,65.5682,65.5757,6300.0
2013-04-01 14:30:00,87.02,87.05,86.92,86.92,7100.0,65.5757,65.5983,65.5004,65.5004,7100.0
2013-04-01 14:40:00,86.92,87.0,86.91,86.96,6500.0,65.5004,65.5607,65.4928,65.5305,6500.0
2013-04-01 14:50:00,86.95,86.98,86.91,86.91,9500.0,65.523,65.5456,65.4928,65.4928,9500.0
2013-04-01 15:00:00,86.91,86.96,86.87,86.9,12800.0,65.4928,65.5305,65.4627,65.4853,12800.0
2013-04-01 15:10:00,86.9,86.93,86.81,86.81,15100.0,65.4853,65.5079,65.4175,65.4175,15100.0
2013-04-01 15:20:00,86.83,86.88,86.77,86.85,9800.0,65.4325,65.4702,65.3873,65.4476,9800.0
2013-04-01 15:30:00,86.85,86.93,86.8,86.89,23700.0,65.4476,65.5079,65.4099,65.4778,23700.0
2013-04-01 15:40:00,86.89,87.02,86.84,86.96,27700.0,65.4778,65.5757,65.4401,65.5305,27700.0
2013-04-01 15:50:00,86.96,87.04,86.92,87.04,40100.0,65.5305,65.5908,65.5004,65.5908,40100.0
2013-04-02 09:30:00,87.08,87.32,86.88,87.26,43400.0,65.6209,65.8018,65.4702,65.7566,43400.0
2013-04-02 09:40:00,87.26,87.29,86.88,87.15,47800.0,65.7566,65.7792,65.4702,65.6737,47800.0
2013-04-02 09:50:00,87.19,87.23,87.04,87.04,25800.0,65.7038,65.734,65.5908,65.5908,25800.0
2013-04-02 10:00:00,87.07,87.23,87.06,87.11,38700.0,65.6134,65.734,65.6059,65.6435,38700.0
2013-04-02 10:10:00,87.11,87.14,87.04,87.13,21200.0,65.6435,65.6662,65.5908,65.6586,21200.0
2013-04-02 10:20:00,87.12,87.2,87.08,87.11,22300.0,65.6511,65.7114,65.6209,65.6435,22300.0
2013-04-02 10:30:00,87.08,87.17,87.05,87.15,16600.0,65.6209,65.6888,65.5983,65.6737,16600.0
2013-04-02 10:40:00,87.14,87.21,87.11,87.16,17500.0,65.6662,65.7189,65.6435,65.6812,17500.0
2013-04-02 10:50:00,87.19,87.2,87.11,87.19,38700.0,65.7038,65.7114,65.6435,65.7038,38700.0
2013-04-02 11:00:00,87.2,87.21,87.14,87.17,22800.0,65.7114,65.7189,65.6662,65.6888,22800.0
2013-04-02 11:10:00,87.18,87.21,87.08,87.11,14600.0,65.6963,65.7189,65.6209,65.6435,14600.0
2013-04-02 11:20:00,87.12,87.18,87.1,87.1,10800.0,65.6511,65.6963,65.636,65.636,10800.0
2013-04-02 11:30:00,87.11,87.18,87.01,87.01,16800.0,65.6435,65.6963,65.5682,65.5682,16800.0
2013-04-02 11:40:00,87.05,87.05,86.96,86.99,12300.0,65.5983,65.5983,65.5305,65.5531,12300.0
2013-04-02 11:50:00,87.0,87.06,86.98,87.0,12500.0,65.5607,65.6059,65.5456,65.5607,12500.0
2013-04-02 12:00:00,87.01,87.02,86.94,87.0,13700.0,65.5682,65.5757,65.5154,65.5607,13700.0
2013-04-02 12:10:00,87.0,87.04,86.96,87.02,14500.0,65.5607,65.5908,65.5305,65.5757,14500.0
2013-04-02 12:20:00,87.03,87.03,86.96,86.99,13000.0,65.5833,65.5833,65.5305,65.5531,13000.0
2013-04-02 12:30:00,86.99,87.01,86.96,87.0,10000.0,65.5531,65.5682,65.5305,65.5607,10000.0
2013-04-02 12:40:00,87.0,87.02,86.96,87.0,15400.0,65.5607,65.5757,65.5305,65.5607,15400.0
2013-04-02 12:50:00,87.01,87.01,86.94,86.97,10900.0,65.5682,65.5682,65.5154,65.538,10900.0
2013-04-02 13:00:00,86.95,86.98,86.88,86.89,10600.0,65.523,65.5456,65.4702,65.4778,10600.0
2013-04-02 13:10:00,86.9,86.9,86.8,86.82,12300.0,65.4853,65.4853,65.4099,65.425,12300.0
2013-04-02 13:20:00,86.82,86.83,86.78,86.81,17200.0,65.425,65.4325,65.3949,65.4175,17200.0
2013-04-02 13:30:00,86.82,86.93,86.8,86.93,17900.0,65.425,65.5079,65.4099,65.5079,17900.0
2013-04-02 13:40:00,86.92,86.96,86.88,86.94,11900.0,65.5004,65.5305,65.4702,65.5154,11900.0
2013-04-02 13:50:00,86.97,86.99,86.89,86.94,14700.0,65.538,65.5531,65.4778,65.5154,14700.0
2013-04-02 14:00:00,86.93,86.93,86.86,86.88,17900.0,65.5079,65.5079,65.4552,65.4702,17900.0
2013-04-02 14:10:00,86.88,86.88,86.78,86.82,19100.0,65.4702,65.4702,65.3949,65.425,19100.0
2013-04-02 14:20:00,86.82,86.84,86.63,86.66,27400.0,65.425,65.4401,65.2818,65.3044,27400.0
2013-04-02 14:30:00,86.63,86.72,86.63,86.64,21800.0,65.2818,65.3497,65.2818,65.2894,21800.0
2013-04-02 14:40:00,86.63,86.64,86.4,86.56,53100.0,65.2818,65.2894,65.1085,65.2291,53100.0
2013-04-02 14:50:00,86.56,86.65,86.54,86.59,30800.0,65.2291,65.2969,65.214,65.2517,30800.0
2013-04-02 15:00:00,86.59,86.6,86.34,86.38,51700.0,65.2517,65.2592,65.0633,65.0934,51700.0
2013-04-02 15:10:00,86.38,86.46,86.37,86.4,38300.0,65.0934,65.1537,65.0859,65.1085,38300.0
2013-04-02 15:20:00,86.39,86.76,86.31,86.36,59400.0,65.101,65.3798,65.0407,65.0784,59400.0
2013-04-02 15:30:00,86.37,86.37,86.27,86.29,50400.0,65.0859,65.0859,65.0105,65.0256,50400.0
2013-04-02 15:40:00,86.28,86.28,86.0,86.15,92900.0,65.0181,65.0181,64.8071,64.9201,92900.0
2013-04-02 15:50:00,86.15,86.43,86.14,86.41,136100.0,64.9201,65.1311,64.9126,65.116,136100.0
2013-04-03 09:30:00,86.33,86.48,86.13,86.42,34100.0,65.0558,65.1688,64.905,65.1236,34100.0
2013-04-03 09:40:00,86.43,86.43,86.25,86.41,33400.0,65.1311,65.1311,64.9955,65.116,33400.0
2013-04-03 09:50:00,86.41,86.45,86.25,86.39,57200.0,65.116,65.1462,64.9955,65.101,57200.0
2013-04-03 10:00:00,86.38,86.38,86.14,86.14,61800.0,65.0934,65.0934,64.9126,64.9126,61800.0
2013-04-03 10:10:00,86.14,86.18,86.07,86.12,38000.0,64.9126,64.9427,64.8598,64.8975,38000.0
2013-04-03 10:20:00,86.1,86.13,85.94,86.0,35900.0,64.8824,64.905,64.7619,64.8071,35900.0
2013-04-03 10:30:00,86.0,86.31,85.93,86.29,28900.0,64.8071,65.0407,64.7543,65.0256,28900.0
2013-04-03 10:40:00,86.27,86.32,86.16,86.31,26100.0,65.0105,65.0482,64.9277,65.0407,26100.0
2013-04-03 10:50:00,86.31,86.35,86.05,86.05,24900.0,65.0407,65.0708,64.8448,64.8448,24900.0
2013-04-03 11:00:00,86.05,86.05,85.93,85.94,29400.0,64.8448,64.8448,64.7543,64.7619,29400.0
2013-04-03 11:10:00,85.96,85.96,85.84,85.86,26500.0,64.7769,64.7769,64.6865,64.7016,26500.0
2013-04-03 11:20:00,85.85,86.02,85.85,86.0,17400.0,64.694,64.8222,64.694,64.8071,17400.0
2013-04-03 11:30:00,86.0,86.05,85.98,86.01,62300.0,64.8071,64.8448,64.792,64.8146,62300.0
2013-04-03 11:40:00,86.01,86.09,85.9,86.03,37200.0,64.8146,64.8749,64.7317,64.8297,37200.0
2013-04-03 11:50:00,86.01,86.08,86.0,86.05,34700.0,64.8146,64.8674,64.8071,64.8448,34700.0
2013-04-03 12:00:00,86.05,86.08,86.01,86.03,22400.0,64.8448,64.8674,64.8146,64.8297,22400.0
2013-04-03 12:10:00,86.04,86.16,86.04,86.11,18600.0,64.8372,64.9277,64.8372,64.89,18600.0
2013-04-03 12:20:00,86.08,86.17,85.98,86.02,205900.0,64.8674,64.9352,64.792,64.8222,205900.0
2013-04-03 12:30:00,86.02,86.15,86.01,86.12,22100.0,64.8222,64.9201,64.8146,64.8975,22100.0
2013-04-03 12:40:00,86.09,86.15,86.03,86.15,32700.0,64.8749,64.9201,64.8297,64.9201,32700.0
2013-04-03 12:50:00,86.14,86.32,86.07,86.28,26800.0,64.9126,65.0482,64.8598,65.0181,26800.0
2013-04-03 13:00:00,86.27,86.36,86.25,86.29,15700.0,65.0105,65.0784,64.9955,65.0256,15700.0
2013-04-03 13:10:00,86.3,86.3,86.15,86.27,10800.0,65.0332,65.0332,64.9201,65.0105,10800.0
2013-04-03 13:20:00,86.26,86.33,86.2,86.21,10500.0,65.003,65.0558,64.9578,64.9653,10500.0
2013-04-03 13:30:00,86.22,86.25,86.06,86.06,10100.0,64.9729,64.9955,64.8523,64.8523,10100.0
2013-04-03 13:40:00,86.06,86.13,86.05,86.11,21800.0,64.8523,64.905,64.8448,64.89,21800.0
2013-04-03 13:50:00,86.11,86.18,86.07,86.14,18600.0,64.89,64.9427,64.8598,64.9126,18600.0
2013-04-03 14:00:00,86.13,86.21,86.08,86.18,18000.0,64.905,64.9653,64.8674,64.9427,18000.0
2013-04-03 14:10:00,86.17,86.2,86.12,86.16,31500.0,64.9352,64.9578,64.8975,64.9277,31500.0
2013-04-03 14:20:00,86.19,86.19,86.08,86.12,22500.0,64.9503,64.9503,64.8674,64.8975,22500.0
2013-04-03 14:30:00,86.11,86.21,86.09,86.19,18900.0,64.89,64.9653,64.8749,64.9503,18900.0
2013-04-03 14:40:00,86.2,86.21,86.1,86.15,21700.0,64.9578,64.9653,64.8824,64.9201,21700.0
2013-04-03 14:50:00,86.15,86.16,86.05,86.05,18300.0,64.9201,64.9277,64.8448,64.8448,18300.0
2013-04-03 15:00:00,86.06,86.15,86.05,86.06,21700.0,64.8523,64.9201,64.8448,64.8523,21700.0
2013-04-03 15:10:00,86.05,86.05,85.88,85.9,27200.0,64.8448,64.8448,64.7167,64.7317,27200.0
2013-04-03 15:20:00,85.9,85.92,85.79,85.8,24700.0,64.7317,64.7468,64.6488,64.6564,24700.0
2013-04-03 15:30:00,85.8,85.81,85.71,85.8,45500.0,64.6564,64.6639,64.5885,64.6564,45500.0
2013-04-03 15:40:00,85.8,86.03,85.72,86.0,80700.0,64.6564,64.8297,64.5961,64.8071,80700.0
2013-04-03 15:50:00,86.0,86.02,85.82,85.85,99500.0,64.8071,64.8222,64.6714,64.694,99500.0
2013-04-04 09:30:00,86.1,86.41,85.95,86.2,35300.0,64.8824,65.116,64.7694,64.9578,35300.0
2013-04-04 09:40:00,86.2,86.25,86.12,86.17,15200.0,64.9578,64.9955,64.8975,64.9352,15200.0
2013-04-04 09:50:00,86.19,86.3,86.11,86.15,15700.0,64.9503,65.0332,64.89,64.9201,15700.0
2013-04-04 10:00:00,86.15,86.29,86.03,86.29,55100.0,64.9201,65.0256,64.8297,65.0256,55100.0
2013-04-04 10:10:00,86.28,86.28,85.74,85.83,61800.0,65.0181,65.0181,64.6112,64.679,61800.0
2013-04-04 10:20:00,85.86,86.02,85.73,85.76,27500.0,64.7016,64.8222,64.6036,64.6262,27500.0
2013-04-04 10:30:00,85.76,85.88,85.6,85.65,25700.0,64.6262,64.7167,64.5057,64.5433,25700.0
2013-04-04 10:40:00,85.63,85.76,85.63,85.75,16400.0,64.5283,64.6262,64.5283,64.6187,16400.0
2013-04-04 10:50:00,85.76,85.97,85.76,85.83,8400.0,64.6262,64.7845,64.6262,64.679,8400.0
2013-04-04 11:00:00,85.83,85.98,85.83,85.96,11700.0,64.679,64.792,64.679,64.7769,11700.0
2013-04-04 11:10:00,85.91,85.98,85.91,85.95,7400.0,64.7393,64.792,64.7393,64.7694,7400.0
2013-04-04 11:20:00,85.93,86.01,85.89,86.0,22700.0,64.7543,64.8146,64.7242,64.8071,22700.0
2013-04-04 11:30:00,85.99,85.99,85.77,85.78,12500.0,64.7995,64.7995,64.6338,64.6413,12500.0
2013-04-04 11:40:00,85.76,85.9,85.74,85.89,10000.0,64.6262,64.7317,64.6112,64.7242,10000.0
2013-04-04 11:50:00,85.88,85.91,85.79,85.83,12600.0,64.7167,64.7393,64.6488,64.679,12600.0
2013-04-04 12:00:00,85.84,85.85,85.76,85.84,12300.0,64.6865,64.694,64.6262,64.6865,12300.0
2013-04-04 12:10:00,85.87,85.96,85.82,85.93,10000.0,64.7091,64.7769,64.6714,64.7543,10000.0
2013-04-04 12:20:00,85.95,85.96,85.77,85.86,12000.0,64.7694,64.7769,64.6338,64.7016,12000.0
2013-04-04 12:30:00,85.82,85.87,85.76,85.86,11500.0,64.6714,64.7091,64.6262,64.7016,11500.0
2013-04-04 12:40:00,85.87,85.88,85.79,85.84,8700.0,64.7091,64.7167,64.6488,64.6865,8700.0
2013-04-04 12:50:00,85.85,85.91,85.83,85.9,5400.0,64.694,64.7393,64.679,64.7317,5400.0
2013-04-04 13:00:00,85.91,85.97,85.89,85.91,10000.0,64.7393,64.7845,64.7242,64.7393,10000.0
2013-04-04 13:10:00,85.89,85.9,85.82,85.85,12400.0,64.7242,64.7317,64.6714,64.694,12400.0
2013-04-04 13:20:00,85.87,85.87,85.79,85.82,8800.0,64.7091,64.7091,64.6488,64.6714,8800.0
2013-04-04 13:30:00,85.85,85.88,85.79,85.84,11300.0,64.694,64.7167,64.6488,64.6865,11300.0
2013-04-04 13:40:00,85.87,85.97,85.86,85.93,8700.0,64.7091,64.7845,64.7016,64.7543,8700.0
2013-04-04 13:50:00,85.92,85.93,85.87,85.87,10300.0,64.7468,64.7543,64.7091,64.7091,10300.0
2013-04-04 14:00:00,85.87,85.87,85.81,85.81,11800.0,64.7091,64.7091,64.6639,64.6639,11800.0
2013-04-04 14:10:00,85.84,85.95,85.81,85.95,14300.0,64.6865,64.7694,64.6639,64.7694,14300.0
2013-04-04 14:20:00,85.93,86.02,85.93,86.01,20000.0,64.7543,64.8222,64.7543,64.8146,20000.0
2013-04-04 14:30:00,86.0,86.01,85.96,85.98,16900.0,64.8071,64.8146,64.7769,64.792,16900.0
2013-04-04 14:40:00,85.94,85.95,85.85,85.88,18000.0,64.7619,64.7694,64.694,64.7167,18000.0
2013-04-04 14:50:00,85.87,85.88,85.76,85.76,19100.0,64.7091,64.7167,64.6262,64.6262,19100.0
2013-04-04 15:00:00,85.74,85.83,85.74,85.78,27900.0,64.6112,64.679,64.6112,64.6413,27900.0
2013-04-04 15:10:00,85.78,85.83,85.69,85.7,26600.0,64.6413,64.679,64.5735,64.581,26600.0
2013-04-04 15:20:00,85.7,85.7,85.6,85.6,25100.0,64.581,64.581,64.5057,64.5057,25100.0
2013-04-04 15:30:00,85.61,85.64,85.58,85.58,28400.0,64.5132,64.5358,64.4906,64.4906,28400.0
2013-04-04 15:40:00,85.56,85.74,85.55,85.6,51000.0,64.4755,64.6112,64.468,64.5057,51000.0
2013-04-04 15:50:00,85.6,85.78,85.6,85.78,52600.0,64.5057,64.6413,64.5057,64.6413,52600.0
2013-04-05 09:30:00,85.41,85.46,85.24,85.31,101000.0,64.3625,64.4002,64.2344,64.2871,101000.0
2013-04-05 09:40:00,85.31,85.72,85.31,85.6,64000.0,64.2871,64.5961,64.2871,64.5057,64000.0
2013-04-05 09:50:00,85.59,85.61,85.31,85.35,30900.0,64.4981,64.5132,64.2871,64.3173,30900.0
2013-04-05 10:00:00,85.38,85.5,85.31,85.45,32600.0,64.3399,64.4303,64.2871,64.3926,32600.0
2013-04-05 10:10:00,85.46,85.62,85.36,85.37,30700.0,64.4002,64.5207,64.3248,64.3323,30700.0
2013-04-05 10:20:00,85.37,85.67,85.37,85.62,30900.0,64.3323,64.5584,64.3323,64.5207,30900.0
2013-04-05 10:30:00,85.59,85.62,85.39,85.46,43000.0,64.4981,64.5207,64.3474,64.4002,43000.0
2013-04-05 10:40:00,85.47,85.59,85.46,85.53,21200.0,64.4077,64.4981,64.4002,64.4529,21200.0
2013-04-05 10:50:00,85.53,85.73,85.53,85.62,29300.0,64.4529,64.6036,64.4529,64.5207,29300.0
2013-04-05 11:00:00,85.62,85.71,85.56,85.62,20900.0,64.5207,64.5885,64.4755,64.5207,20900.0
2013-04-05 11:10:00,85.63,85.73,85.53,85.53,23900.0,64.5283,64.6036,64.4529,64.4529,23900.0
2013-04-05 11:20:00,85.52,85.64,85.52,85.63,18100.0,64.4454,64.5358,64.4454,64.5283,18100.0
2013-04-05 11:30:00,85.62,85.63,85.5,85.55,13200.0,64.5207,64.5283,64.4303,64.468,13200.0
2013-04-05 11:40:00,85.56,85.7,85.55,85.63,12400.0,64.4755,64.581,64.468,64.5283,12400.0
2013-04-05 11:50:00,85.64,85.71,85.59,85.66,15500.0,64.5358,64.5885,64.4981,64.5509,15500.0
2013-04-05 12:00:00,85.66,85.71,85.62,85.7,14900.0,64.5509,64.5885,64.5207,64.581,14900.0
2013-04-05 12:10:00,85.7,85.71,85.65,85.65,13600.0,64.581,64.5885,64.5433,64.5433,13600.0
2013-04-05 12:20:00,85.66,85.71,85.57,85.63,49900.0,64.5509,64.5885,64.483,64.5283,49900.0
2013-04-05 12:30:00,85.62,85.69,85.61,85.66,23700.0,64.5207,64.5735,64.5132,64.5509,23700.0
2013-04-05 12:40:00,85.62,85.67,85.6,85.63,19600.0,64.5207,64.5584,64.5057,64.5283,19600.0
2013-04-05 12:50:00,85.64,85.69,85.58,85.58,9200.0,64.5358,64.5735,64.4906,64.4906,9200.0
2013-04-05 13:00:00,85.58,85.62,85.57,85.57,10900.0,64.4906,64.5207,64.483,64.483,10900.0
2013-04-05 13:10:00,85.58,85.65,85.56,85.6,14500.0,64.4906,64.5433,64.4755,64.5057,14500.0
2013-04-05 13:20:00,85.61,85.63,85.53,85.55,19000.0,64.5132,64.5283,64.4529,64.468,19000.0
2013-04-05 13:30:00,85.57,85.6,85.52,85.55,9500.0,64.483,64.5057,64.4454,64.468,9500.0
2013-04-05 13:40:00,85.55,85.61,85.55,85.58,16800.0,64.468,64.5132,64.468,64.4906,16800.0
2013-04-05 13:50:00,85.56,85.57,85.5,85.57,10600.0,64.4755,64.483,64.4303,64.483,10600.0
2013-04-05 14:00:00,85.55,85.58,85.5,85.57,13000.0,64.468,64.4906,64.4303,64.483,13000.0
2013-04-05 14:10:00,85.58,85.58,85.42,85.44,12000.0,64.4906,64.4906,64.37,64.3851,12000.0
2013-04-05 14:20:00,85.46,85.54,85.42,85.44,13300.0,64.4002,64.4604,64.37,64.3851,13300.0
2013-04-05 14:30:00,85.45,85.55,85.45,85.55,8100.0,64.3926,64.468,64.3926,64.468,8100.0
2013-04-05 14:40:00,85.56,85.58,85.46,85.58,14100.0,64.4755,64.4906,64.4002,64.4906,14100.0
2013-04-05 14:50:00,85.57,85.6,85.49,85.51,18600.0,64.483,64.5057,64.4228,64.4378,18600.0
2013-04-05 15:00:00,85.49,85.5,85.4,85.45,16900.0,64.4228,64.4303,64.3549,64.3926,16900.0
2013-04-05 15:10:00,85.44,85.51,85.44,85.45,17800.0,64.3851,64.4378,64.3851,64.3926,17800.0
2013-04-05 15:20:00,85.47,85.5,85.4,85.48,16600.0,64.4077,64.4303,64.3549,64.4152,16600.0
2013-04-05 15:30:00,85.47,85.51,85.43,85.5,27900.0,64.4077,64.4378,64.3775,64.4303,27900.0
2013-04-05 15:40:00,85.5,85.56,85.46,85.56,51700.0,64.4303,64.4755,64.4002,64.4755,51700.0
2013-04-05 15:50:00,85.57,85.57,85.41,85.44,57200.0,64.483,64.483,64.3625,64.3851,57200.0
2013-04-08 09:30:00,85.4,85.62,85.24,85.25,25200.0,64.3549,64.5207,64.2344,64.2419,25200.0
2013-04-08 09:40:00,85.2,85.2,84.84,84.94,34100.0,64.2042,64.2042,63.9329,64.0083,34100.0
2013-04-08 09:50:00,84.96,85.09,84.94,85.03,11900.0,64.0234,64.1213,64.0083,64.0761,11900.0
2013-04-08 10:00:00,85.01,85.18,84.93,85.17,17100.0,64.061,64.1892,64.0008,64.1816,17100.0
2013-04-08 10:10:00,85.15,85.22,85.07,85.1,15700.0,64.1665,64.2193,64.1063,64.1289,15700.0
2013-04-08 10:20:00,85.09,85.17,85.04,85.14,10900.0,64.1213,64.1816,64.0837,64.159,10900.0
2013-04-08 10:30:00,85.16,85.34,85.12,85.26,11500.0,64.1741,64.3097,64.1439,64.2494,11500.0
2013-04-08 10:40:00,85.26,85.41,85.25,85.35,11400.0,64.2494,64.3625,64.2419,64.3173,11400.0
2013-04-08 10:50:00,85.32,85.35,85.24,85.24,8100.0,64.2947,64.3173,64.2344,64.2344,8100.0
2013-04-08 11:00:00,85.25,85.26,85.15,85.22,9500.0,64.2419,64.2494,64.1665,64.2193,9500.0
2013-04-08 11:10:00,85.21,85.26,85.2,85.22,7200.0,64.2118,64.2494,64.2042,64.2193,7200.0
2013-04-08 11:20:00,85.26,85.26,85.22,85.23,6400.0,64.2494,64.2494,64.2193,64.2268,6400.0
2013-04-08 11:30:00,85.2,85.28,85.2,85.25,9500.0,64.2042,64.2645,64.2042,64.2419,9500.0
2013-04-08 11:40:00,85.23,85.24,85.17,85.17,3400.0,64.2268,64.2344,64.1816,64.1816,3400.0
2013-04-08 11:50:00,85.14,85.25,85.1,85.23,12600.0,64.159,64.2419,64.1289,64.2268,12600.0
2013-04-08 12:00:00,85.21,85.28,85.16,85.16,9000.0,64.2118,64.2645,64.1741,64.1741,9000.0
2013-04-08 12:10:00,85.16,85.17,85.03,85.09,14500.0,64.1741,64.1816,64.0761,64.1213,14500.0
2013-04-08 12:20:00,85.09,85.23,85.06,85.22,7800.0,64.1213,64.2268,64.0987,64.2193,7800.0
2013-04-08 12:30:00,85.22,85.31,85.22,85.29,13300.0,64.2193,64.2871,64.2193,64.272,13300.0
2013-04-08 12:40:00,85.29,85.32,85.24,85.25,12000.0,64.272,64.2947,64.2344,64.2419,12000.0
2013-04-08 12:50:00,85.24,85.27,85.23,85.26,8500.0,64.2344,64.257,64.2268,64.2494,8500.0
2013-04-08 13:00:00,85.26,85.3,85.23,85.24,8600.0,64.2494,64.2796,64.2268,64.2344,8600.0
2013-04-08 13:10:00,85.24,85.25,85.17,85.17,16200.0,64.2344,64.2419,64.1816,64.1816,16200.0
2013-04-08 13:20:00,85.15,85.21,85.15,85.21,9000.0,64.1665,64.2118,64.1665,64.2118,9000.0
2013-04-08 13:30:00,85.23,85.24,85.17,85.19,14600.0,64.2268,64.2344,64.1816,64.1967,14600.0
2013-04-08 13:40:00,85.19,85.26,85.18,85.22,33200.0,64.1967,64.2494,64.1892,64.2193,33200.0
2013-04-08 13:50:00,85.22,85.25,85.19,85.2,20900.0,64.2193,64.2419,64.1967,64.2042,20900.0
2013-04-08 14:00:00,85.21,85.24,85.2,85.21,15700.0,64.2118,64.2344,64.2042,64.2118,15700.0
2013-04-08 14:10:00,85.2,85.25,85.19,85.21,17200.0,64.2042,64.2419,64.1967,64.2118,17200.0
2013-04-08 14:20:00,85.22,85.22,85.18,85.22,10200.0,64.2193,64.2193,64.1892,64.2193,10200.0
2013-04-08 14:30:00,85.22,85.28,85.22,85.27,15800.0,64.2193,64.2645,64.2193,64.257,15800.0
2013-04-08 14:40:00,85.28,85.3,85.19,85.19,16900.0,64.2645,64.2796,64.1967,64.1967,16900.0
2013-04-08 14:50:00,85.19,85.26,85.17,85.25,20000.0,64.1967,64.2494,64.1816,64.2419,20000.0
2013-04-08 15:00:00,85.26,85.26,85.19,85.2,16800.0,64.2494,64.2494,64.1967,64.2042,16800.0
2013-04-08 15:10:00,85.2,85.23,85.17,85.2,24000.0,64.2042,64.2268,64.1816,64.2042,24000.0
2013-04-08 15:20:00,85.2,85.22,85.18,85.2,24900.0,64.2042,64.2193,64.1892,64.2042,24900.0
2013-04-08 15:30:00,85.2,85.22,85.18,85.18,39600.0,64.2042,64.2193,64.1892,64.1892,39600.0
2013-04-08 15:40:00,85.18,85.24,85.18,85.21,36100.0,64.1892,64.2344,64.1892,64.2118,36100.0
2013-04-08 15:50:00,85.22,85.22,85.19,85.22,107100.0,64.2193,64.2193,64.1967,64.2193,107100.0
2013-04-09 09:30:00,85.35,85.76,85.33,85.45,31300.0,64.3173,64.6262,64.3022,64.3926,31300.0
2013-04-09 09:40:00,85.35,85.63,85.25,85.62,19400.0,64.3173,64.5283,64.2419,64.5207,19400.0
2013-04-09 09:50:00,85.61,85.61,85.4,85.45,15100.0,64.5132,64.5132,64.3549,64.3926,15100.0
2013-04-09 10:00:00,85.44,85.44,85.27,85.36,25800.0,64.3851,64.3851,64.257,64.3248,25800.0
2013-04-09 10:10:00,85.35,85.42,85.16,85.2,13700.0,64.3173,64.37,64.1741,64.2042,13700.0
2013-04-09 10:20:00,85.17,85.35,85.17,85.31,14900.0,64.1816,64.3173,64.1816,64.2871,14900.0
2013-04-09 10:30:00,85.31,85.37,85.26,85.35,8800.0,64.2871,64.3323,64.2494,64.3173,8800.0
2013-04-09 10:40:00,85.35,85.38,85.26,85.29,12200.0,64.3173,64.3399,64.2494,64.272,12200.0
2013-04-09 10:50:00,85.28,85.34,85.22,85.28,11700.0,64.2645,64.3097,64.2193,64.2645,11700.0
2013-04-09 11:00:00,85.3,85.35,85.2,85.2,11700.0,64.2796,64.3173,64.2042,64.2042,11700.0
2013-04-09 11:10:00,85.2,85.25,85.15,85.16,7000.0,64.2042,64.2419,64.1665,64.1741,7000.0
2013-04-09 11:20:00,85.17,85.23,85.14,85.17,12500.0,64.1816,64.2268,64.159,64.1816,12500.0
2013-04-09 11:30:00,85.17,85.22,85.12,85.14,19300.0,64.1816,64.2193,64.1439,64.159,19300.0
2013-04-09 11:40:00,85.15,85.32,85.15,85.2,21600.0,64.1665,64.2947,64.1665,64.2042,21600.0
2013-04-09 11:50:00,85.2,85.28,85.2,85.21,11300.0,64.2042,64.2645,64.2042,64.2118,11300.0
2013-04-09 12:00:00,85.23,85.25,85.17,85.24,23800.0,64.2268,64.2419,64.1816,64.2344,23800.0
2013-04-09 12:10:00,85.25,85.34,85.25,85.28,21500.0,64.2419,64.3097,64.2419,64.2645,21500.0
2013-04-09 12:20:00,85.3,85.39,85.3,85.39,8300.0,64.2796,64.3474,64.2796,64.3474,8300.0
2013-04-09 12:30:00,85.39,85.49,85.39,85.43,14600.0,64.3474,64.4228,64.3474,64.3775,14600.0
2013-04-09 12:40:00,85.42,85.49,85.37,85.49,6400.0,64.37,64.4228,64.3323,64.4228,6400.0
2013-04-09 12:50:00,85.51,85.59,85.51,85.55,11300.0,64.4378,64.4981,64.4378,64.468,11300.0
2013-04-09 13:00:00,85.55,85.64,85.54,85.59,18000.0,64.468,64.5358,64.4604,64.4981,18000.0
2013-04-09 13:10:00,85.59,85.77,85.56,85.74,20000.0,64.4981,64.6338,64.4755,64.6112,20000.0
2013-04-09 13:20:00,85.74,85.91,85.73,85.89,21000.0,64.6112,64.7393,64.6036,64.7242,21000.0
2013-04-09 13:30:00,85.88,85.89,85.79,85.8,13100.0,64.7167,64.7242,64.6488,64.6564,13100.0
2013-04-09 13:40:00,85.8,85.89,85.79,85.86,17600.0,64.6564,64.7242,64.6488,64.7016,17600.0
2013-04-09 13:50:00,85.87,85.97,85.85,85.92,19400.0,64.7091,64.7845,64.694,64.7468,19400.0
2013-04-09 14:00:00,85.9,85.93,85.81,85.88,21000.0,64.7317,64.7543,64.6639,64.7167,21000.0
2013-04-09 14:10:00,85.88,85.89,85.8,85.8,44800.0,64.7167,64.7242,64.6564,64.6564,44800.0
2013-04-09 14:20:00,85.8,85.88,85.8,85.88,12400.0,64.6564,64.7167,64.6564,64.7167,12400.0
2013-04-09 14:30:00,85.88,85.92,85.84,85.84,12000.0,64.7167,64.7468,64.6865,64.6865,12000.0
2013-04-09 14:40:00,85.86,86.02,85.86,86.0,13400.0,64.7016,64.8222,64.7016,64.8071,13400.0
2013-04-09 14:50:00,86.01,86.03,85.9,85.91,20700.0,64.8146,64.8297,64.7317,64.7393,20700.0
2013-04-09 15:00:00,85.91,85.93,85.82,85.85,37800.0,64.7393,64.7543,64.6714,64.694,37800.0
2013-04-09 15:10:00,85.85,85.89,85.84,85.88,16600.0,64.694,64.7242,64.6865,64.7167,16600.0
2013-04-09 15:20:00,85.88,85.92,85.86,85.9,22400.0,64.7167,64.7468,64.7016,64.7317,22400.0
2013-04-09 15:30:00,85.9,85.91,85.72,85.74,44000.0,64.7317,64.7393,64.5961,64.6112,44000.0
2013-04-09 15:40:00,85.75,85.85,85.72,85.73,40200.0,64.6187,64.694,64.5961,64.6036,40200.0
2013-04-09 15:50:00,85.75,85.8,85.63,85.66,87900.0,64.6187,64.6564,64.5283,64.5509,87900.0
2013-04-10 09:30:00,85.82,86.16,85.76,86.05,14300.0,64.6714,64.9277,64.6262,64.8448,14300.0
2013-04-10 09:40:00,86.06,86.06,85.9,86.05,8700.0,64.8523,64.8523,64.7317,64.8448,8700.0
2013-04-10 09:50:00,86.02,86.13,85.99,86.1,9800.0,64.8222,64.905,64.7995,64.8824,9800.0
2013-04-10 10:00:00,86.1,86.21,86.05,86.18,8500.0,64.8824,64.9653,64.8448,64.9427,8500.0
2013-04-10 10:10:00,86.19,86.23,86.12,86.17,27800.0,64.9503,64.9804,64.8975,64.9352,27800.0
2013-04-10 10:20:00,86.17,86.41,86.16,86.4,11400.0,64.9352,65.116,64.9277,65.1085,11400.0
2013-04-10 10:30:00,86.38,86.41,86.21,86.21,10000.0,65.0934,65.116,64.9653,64.9653,10000.0
2013-04-10 10:40:00,86.21,86.39,86.21,86.31,18400.0,64.9653,65.101,64.9653,65.0407,18400.0
2013-04-10 10:50:00,86.32,86.54,86.3,86.49,21800.0,65.0482,65.214,65.0332,65.1763,21800.0
2013-04-10 11:00:00,86.5,86.54,86.42,86.52,19400.0,65.1839,65.214,65.1236,65.1989,19400.0
2013-04-10 11:10:00,86.49,86.57,86.39,86.43,9700.0,65.1763,65.2366,65.101,65.1311,9700.0
2013-04-10 11:20:00,86.4,86.44,86.36,86.39,8800.0,65.1085,65.1387,65.0784,65.101,8800.0
2013-04-10 11:30:00,86.4,86.41,86.27,86.28,5400.0,65.1085,65.116,65.0105,65.0181,5400.0
2013-04-10 11:40:00,86.29,86.39,86.28,86.38,6000.0,65.0256,65.101,65.0181,65.0934,6000.0
2013-04-10 11:50:00,86.39,86.48,86.38,86.44,9200.0,65.101,65.1688,65.0934,65.1387,9200.0
2013-04-10 12:00:00,86.42,86.42,86.26,86.31,21700.0,65.1236,65.1236,65.003,65.0407,21700.0
2013-04-10 12:10:00,86.3,86.37,86.29,86.35,12500.0,65.0332,65.0859,65.0256,65.0708,12500.0
2013-04-10 12:20:00,86.37,86.38,86.28,86.32,11000.0,65.0859,65.0934,65.0181,65.0482,11000.0
2013-04-10 12:30:00,86.32,86.4,86.28,86.38,20100.0,65.0482,65.1085,65.0181,65.0934,20100.0
2013-04-10 12:40:00,86.38,86.46,86.31,86.43,9500.0,65.0934,65.1537,65.0407,65.1311,9500.0
2013-04-10 12:50:00,86.41,86.47,86.38,86.41,22400.0,65.116,65.1613,65.0934,65.116,22400.0
2013-04-10 13:00:00,86.43,86.48,86.4,86.46,18600.0,65.1311,65.1688,65.1085,65.1537,18600.0
2013-04-10 13:10:00,86.46,86.48,86.44,86.46,11000.0,65.1537,65.1688,65.1387,65.1537,11000.0
2013-04-10 13:20:00,86.46,86.54,86.46,86.53,9400.0,65.1537,65.214,65.1537,65.2065,9400.0
2013-04-10 13:30:00,86.53,86.59,86.49,86.53,8000.0,65.2065,65.2517,65.1763,65.2065,8000.0
2013-04-10 13:40:00,86.53,86.6,86.51,86.6,5100.0,65.2065,65.2592,65.1914,65.2592,5100.0
2013-04-10 13:50:00,86.6,86.6,86.49,86.52,16300.0,65.2592,65.2592,65.1763,65.1989,16300.0
2013-04-10 14:00:00,86.52,86.56,86.52,86.53,8600.0,65.1989,65.2291,65.1989,65.2065,8600.0
2013-04-10 14:10:00,86.55,86.66,86.55,86.64,9800.0,65.2215,65.3044,65.2215,65.2894,9800.0
2013-04-10 14:20:00,86.65,86.67,86.46,86.48,8900.0,65.2969,65.312,65.1537,65.1688,8900.0
2013-04-10 14:30:00,86.49,86.55,86.45,86.54,15600.0,65.1763,65.2215,65.1462,65.214,15600.0
2013-04-10 14:40:00,86.53,86.58,86.48,86.54,10000.0,65.2065,65.2442,65.1688,65.214,10000.0
2013-04-10 14:50:00,86.54,86.61,86.53,86.57,8300.0,65.214,65.2668,65.2065,65.2366,8300.0
2013-04-10 15:00:00,86.57,86.58,86.48,86.53,15200.0,65.2366,65.2442,65.1688,65.2065,15200.0
2013-04-10 15:10:00,86.53,86.61,86.53,86.59,21600.0,65.2065,65.2668,65.2065,65.2517,21600.0
2013-04-10 15:20:00,86.59,86.72,86.59,86.69,30800.0,65.2517,65.3497,65.2517,65.327,30800.0
2013-04-10 15:30:00,86.69,86.74,86.61,86.73,58400.0,65.327,65.3647,65.2668,65.3572,58400.0
2013-04-10 15:40:00,86.72,86.78,86.69,86.74,45600.0,65.3497,65.3949,65.327,65.3647,45600.0
2013-04-10 15:50:00,86.74,86.75,86.69,86.74,59500.0,65.3647,65.3723,65.327,65.3647,59500.0
2013-04-11 09:30:00,86.76,86.94,86.75,86.82,27800.0,65.3798,65.5154,65.3723,65.425,27800.0
2013-04-11 09:40:00,86.8,87.09,86.78,86.94,24800.0,65.4099,65.6285,65.3949,65.5154,24800.0
2013-04-11 09:50:00,86.99,86.99,86.67,86.74,40000.0,65.5531,65.5531,65.312,65.3647,40000.0
2013-04-11 10:00:00,86.74,86.86,86.71,86.8,8200.0,65.3647,65.4552,65.3421,65.4099,8200.0
2013-04-11 10:10:00,86.77,86.8,86.66,86.72,9900.0,65.3873,65.4099,65.3044,65.3497,9900.0
2013-04-11 10:20:00,86.72,86.77,86.65,86.68,14100.0,65.3497,65.3873,65.2969,65.3195,14100.0
2013-04-11 10:30:00,86.67,86.68,86.59,86.6,18400.0,65.312,65.3195,65.2517,65.2592,18400.0
2013-04-11 10:40:00,86.6,86.68,86.51,86.53,23500.0,65.2592,65.3195,65.1914,65.2065,23500.0
2013-04-11 10:50:00,86.53,86.77,86.52,86.73,12400.0,65.2065,65.3873,65.1989,65.3572,12400.0
2013-04-11 11:00:00,86.73,86.74,86.65,86.69,14900.0,65.3572,65.3647,65.2969,65.327,14900.0
2013-04-11 11:10:00,86.68,86.78,86.62,86.76,9300.0,65.3195,65.3949,65.2743,65.3798,9300.0
2013-04-11 11:20:00,86.75,86.83,86.73,86.76,14500.0,65.3723,65.4325,65.3572,65.3798,14500.0
2013-04-11 11:30:00,86.76,86.82,86.71,86.82,7500.0,65.3798,65.425,65.3421,65.425,7500.0
2013-04-11 11:40:00,86.83,86.83,86.67,86.75,16200.0,65.4325,65.4325,65.312,65.3723,16200.0
2013-04-11 11:50:00,86.76,86.86,86.76,86.83,5200.0,65.3798,65.4552,65.3798,65.4325,5200.0
2013-04-11 12:00:00,86.81,86.96,86.76,86.9,21500.0,65.4175,65.5305,65.3798,65.4853,21500.0
2013-04-11 12:10:00,86.9,86.98,86.87,86.88,6400.0,65.4853,65.5456,65.4627,65.4702,6400.0
2013-04-11 12:20:00,86.87,86.97,86.85,86.96,7900.0,65.4627,65.538,65.4476,65.5305,7900.0
2013-04-11 12:30:00,86.98,87.04,86.98,87.01,6200.0,65.5456,65.5908,65.5456,65.5682,6200.0
2013-04-11 12:40:00,87.02,87.08,87.01,87.03,5500.0,65.5757,65.6209,65.5682,65.5833,5500.0
2013-04-11 12:50:00,87.04,87.08,86.97,87.04,8400.0,65.5908,65.6209,65.538,65.5908,8400.0
2013-04-11 13:00:00,87.04,87.11,87.02,87.03,17300.0,65.5908,65.6435,65.5757,65.5833,17300.0
2013-04-11 13:10:00,87.03,87.06,87.0,87.02,11000.0,65.5833,65.6059,65.5607,65.5757,11000.0
2013-04-11 13:20:00,87.02,87.05,86.91,86.92,7300.0,65.5757,65.5983,65.4928,65.5004,7300.0
2013-04-11 13:30:00,86.92,86.96,86.83,86.83,22400.0,65.5004,65.5305,65.4325,65.4325,22400.0
2013-04-11 13:40:00,86.83,86.84,86.7,86.73,17500.0,65.4325,65.4401,65.3346,65.3572,17500.0
2013-04-11 13:50:00,86.73,86.73,86.56,86.56,29900.0,65.3572,65.3572,65.2291,65.2291,29900.0
2013-04-11 14:00:00,86.57,86.59,86.45,86.45,26400.0,65.2366,65.2517,65.1462,65.1462,26400.0
2013-04-11 14:10:00,86.46,86.55,86.41,86.55,17900.0,65.1537,65.2215,65.116,65.2215,17900.0
2013-04-11 14:20:00,86.55,86.58,86.53,86.55,12000.0,65.2215,65.2442,65.2065,65.2215,12000.0
2013-04-11 14:30:00,86.54,86.62,86.47,86.48,26000.0,65.214,65.2743,65.1613,65.1688,26000.0
2013-04-11 14:40:00,86.49,86.55,86.44,86.46,17600.0,65.1763,65.2215,65.1387,65.1537,17600.0
2013-04-11 14:50:00,86.46,86.6,86.41,86.6,21800.0,65.1537,65.2592,65.116,65.2592,21800.0
2013-04-11 15:00:00,86.6,86.67,86.53,86.63,19900.0,65.2592,65.312,65.2065,65.2818,19900.0
2013-04-11 15:10:00,86.63,86.65,86.54,86.55,17600.0,65.2818,65.2969,65.214,65.2215,17600.0
2013-04-11 15:20:00,86.54,86.54,86.47,86.48,27800.0,65.214,65.214,65.1613,65.1688,27800.0
2013-04-11 15:30:00,86.48,86.62,86.43,86.46,33500.0,65.1688,65.2743,65.1311,65.1537,33500.0
2013-04-11 15:40:00,86.47,86.62,86.39,86.53,35700.0,65.1613,65.2743,65.101,65.2065,35700.0
2013-04-11 15:50:00,86.52,86.63,86.47,86.6,78300.0,65.1989,65.2818,65.1613,65.2592,78300.0
2013-04-12 09:30:00,86.5,86.65,86.47,86.61,24100.0,65.1839,65.2969,65.1613,65.2668,24100.0
2013-04-12 09:40:00,86.61,86.65,86.5,86.58,32300.0,65.2668,65.2969,65.1839,65.2442,32300.0
2013-04-12 09:50:00,86.52,86.56,86.31,86.32,13400.0,65.1989,65.2291,65.0407,65.0482,13400.0
2013-04-12 10:00:00,86.3,86.55,86.22,86.55,13500.0,65.0332,65.2215,64.9729,65.2215,13500.0
2013-04-12 10:10:00,86.55,86.65,86.46,86.48,8200.0,65.2215,65.2969,65.1537,65.1688,8200.0
2013-04-12 10:20:00,86.47,86.54,86.47,86.52,18600.0,65.1613,65.214,65.1613,65.1989,18600.0
2013-04-12 10:30:00,86.51,86.52,86.39,86.45,12400.0,65.1914,65.1989,65.101,65.1462,12400.0
2013-04-12 10:40:00,86.43,86.47,86.34,86.37,19400.0,65.1311,65.1613,65.0633,65.0859,19400.0
2013-04-12 10:50:00,86.38,86.45,86.34,86.35,4500.0,65.0934,65.1462,65.0633,65.0708,4500.0
2013-04-12 11:00:00,86.34,86.36,86.28,86.34,7800.0,65.0633,65.0784,65.0181,65.0633,7800.0
2013-04-12 11:10:00,86.34,86.58,86.34,86.54,7600.0,65.0633,65.2442,65.0633,65.214,7600.0
2013-04-12 11:20:00,86.57,86.66,86.52,86.66,24500.0,65.2366,65.3044,65.1989,65.3044,24500.0
2013-04-12 11:30:00,86.65,86.73,86.5,86.72,22900.0,65.2969,65.3572,65.1839,65.3497,22900.0
2013-04-12 11:40:00,86.7,86.71,86.62,86.65,17100.0,65.3346,65.3421,65.2743,65.2969,17100.0
2013-04-12 11:50:00,86.66,86.71,86.65,86.7,7600.0,65.3044,65.3421,65.2969,65.3346,7600.0
2013-04-12 12:00:00,86.69,86.7,86.62,86.65,6600.0,65.327,65.3346,65.2743,65.2969,6600.0
2013-04-12 12:10:00,86.65,86.65,86.54,86.54,8700.0,65.2969,65.2969,65.214,65.214,8700.0
2013-04-12 12:20:00,86.54,86.54,86.41,86.43,11300.0,65.214,65.214,65.116,65.1311,11300.0
2013-04-12 12:30:00,86.44,86.51,86.43,86.45,12200.0,65.1387,65.1914,65.1311,65.1462,12200.0
2013-04-12 12:40:00,86.45,86.52,86.42,86.5,45200.0,65.1462,65.1989,65.1236,65.1839,45200.0
2013-04-12 12:50:00,86.48,86.58,86.46,86.53,9500.0,65.1688,65.2442,65.1537,65.2065,9500.0
2013-04-12 13:00:00,86.53,86.71,86.52,86.68,8100.0,65.2065,65.3421,65.1989,65.3195,8100.0
2013-04-12 13:10:00,86.68,86.7,86.57,86.59,14300.0,65.3195,65.3346,65.2366,65.2517,14300.0
2013-04-12 13:20:00,86.6,86.62,86.57,86.59,12700.0,65.2592,65.2743,65.2366,65.2517,12700.0
2013-04-12 13:30:00,86.59,86.6,86.52,86.54,8800.0,65.2517,65.2592,65.1989,65.214,8800.0
2013-04-12 13:40:00,86.53,86.57,86.52,86.54,5000.0,65.2065,65.2366,65.1989,65.214,5000.0
2013-04-12 13:50:00,86.54,86.56,86.42,86.45,20000.0,65.214,65.2291,65.1236,65.1462,20000.0
2013-04-12 14:00:00,86.48,86.51,86.45,86.49,11400.0,65.1688,65.1914,65.1462,65.1763,11400.0
2013-04-12 14:10:00,86.5,86.54,86.5,86.51,6400.0,65.1839,65.214,65.1839,65.1914,6400.0
2013-04-12 14:20:00,86.52,86.53,86.38,86.38,14900.0,65.1989,65.2065,65.0934,65.0934,14900.0
2013-04-12 14:30:00,86.37,86.37,86.23,86.3,29200.0,65.0859,65.0859,64.9804,65.0332,29200.0
2013-04-12 14:40:00,86.31,86.39,86.31,86.33,8100.0,65.0407,65.101,65.0407,65.0558,8100.0
2013-04-12 14:50:00,86.33,86.37,86.31,86.34,11000.0,65.0558,65.0859,65.0407,65.0633,11000.0
2013-04-12 15:00:00,86.34,86.38,86.33,86.37,9800.0,65.0633,65.0934,65.0558,65.0859,9800.0
2013-04-12 15:10:00,86.37,86.51,86.37,86.43,25700.0,65.0859,65.1914,65.0859,65.1311,25700.0
2013-04-12 15:20:00,86.42,86.48,86.4,86.43,20600.0,65.1236,65.1688,65.1085,65.1311,20600.0
2013-04-12 15:30:00,86.42,86.47,86.41,86.47,21900.0,65.1236,65.1613,65.116,65.1613,21900.0
2013-04-12 15:40:00,86.47,86.6,86.44,86.48,38500.0,65.1613,65.2592,65.1387,65.1688,38500.0
2013-04-12 15:50:00,86.48,86.56,86.48,86.52,75800.0,65.1688,65.2291,65.1688,65.1989,75800.0
2013-04-15 09:30:00,86.47,86.61,86.21,86.57,26100.0,65.1613,65.2668,64.9653,65.2366,26100.0
2013-04-15 09:40:00,86.6,86.75,86.56,86.75,39200.0,65.2592,65.3723,65.2291,65.3723,39200.0
2013-04-15 09:50:00,86.74,86.74,86.65,86.7,25500.0,65.3647,65.3647,65.2969,65.3346,25500.0
2013-04-15 10:00:00,86.69,86.69,86.56,86.6,22600.0,65.327,65.327,65.2291,65.2592,22600.0
2013-04-15 10:10:00,86.58,86.65,86.53,86.63,27300.0,65.2442,65.2969,65.2065,65.2818,27300.0
2013-04-15 10:20:00,86.61,86.65,86.56,86.65,20700.0,65.2668,65.2969,65.2291,65.2969,20700.0
2013-04-15 10:30:00,86.62,86.65,86.58,86.64,12400.0,65.2743,65.2969,65.2442,65.2894,12400.0
2013-04-15 10:40:00,86.65,86.81,86.59,86.8,16500.0,65.2969,65.4175,65.2517,65.4099,16500.0
2013-04-15 10:50:00,86.79,86.8,86.69,86.77,38500.0,65.4024,65.4099,65.327,65.3873,38500.0
2013-04-15 11:00:00,86.77,86.96,86.73,86.92,17600.0,65.3873,65.5305,65.3572,65.5004,17600.0
2013-04-15 11:10:00,86.94,86.94,86.85,86.86,6400.0,65.5154,65.5154,65.4476,65.4552,6400.0
2013-04-15 11:20:00,86.87,86.9,86.86,86.86,3600.0,65.4627,65.4853,65.4552,65.4552,3600.0
2013-04-15 11:30:00,86.9,86.93,86.83,86.92,21900.0,65.4853,65.5079,65.4325,65.5004,21900.0
2013-04-15 11:40:00,86.91,87.03,86.83,86.83,24400.0,65.4928,65.5833,65.4325,65.4325,24400.0
2013-04-15 11:50:00,86.83,86.85,86.76,86.77,14900.0,65.4325,65.4476,65.3798,65.3873,14900.0
2013-04-15 12:00:00,86.78,86.83,86.68,86.81,38800.0,65.3949,65.4325,65.3195,65.4175,38800.0
2013-04-15 12:10:00,86.8,86.81,86.7,86.71,16000.0,65.4099,65.4175,65.3346,65.3421,16000.0
2013-04-15 12:20:00,86.73,86.73,86.68,86.72,21100.0,65.3572,65.3572,65.3195,65.3497,21100.0
2013-04-15 12:30:00,86.72,86.72,86.55,86.57,46600.0,65.3497,65.3497,65.2215,65.2366,46600.0
2013-04-15 12:40:00,86.58,86.74,86.56,86.67,19700.0,65.2442,65.3647,65.2291,65.312,19700.0
2013-04-15 12:50:00,86.66,86.66,86.55,86.6,20600.0,65.3044,65.3044,65.2215,65.2592,20600.0
2013-04-15 13:00:00,86.59,86.72,86.58,86.7,16500.0,65.2517,65.3497,65.2442,65.3346,16500.0
2013-04-15 13:10:00,86.7,86.74,86.68,86.7,12100.0,65.3346,65.3647,65.3195,65.3346,12100.0
2013-04-15 13:20:00,86.71,86.81,86.68,86.79,26200.0,65.3421,65.4175,65.3195,65.4024,26200.0
2013-04-15 13:30:00,86.78,86.82,86.71,86.76,17200.0,65.3949,65.425,65.3421,65.3798,17200.0
2013-04-15 13:40:00,86.74,86.82,86.69,86.82,11000.0,65.3647,65.425,65.327,65.425,11000.0
2013-04-15 13:50:00,86.81,86.81,86.76,86.78,25900.0,65.4175,65.4175,65.3798,65.3949,25900.0
2013-04-15 14:00:00,86.78,86.79,86.57,86.74,35000.0,65.3949,65.4024,65.2366,65.3647,35000.0
2013-04-15 14:10:00,86.74,86.83,86.7,86.78,32300.0,65.3647,65.4325,65.3346,65.3949,32300.0
2013-04-15 14:20:00,86.78,86.83,86.69,86.71,28900.0,65.3949,65.4325,65.327,65.3421,28900.0
2013-04-15 14:30:00,86.71,86.74,86.69,86.71,37300.0,65.3421,65.3647,65.327,65.3421,37300.0
2013-04-15 14:40:00,86.7,86.86,86.69,86.84,18600.0,65.3346,65.4552,65.327,65.4401,18600.0
2013-04-15 14:50:00,86.83,86.89,86.72,86.75,22800.0,65.4325,65.4778,65.3497,65.3723,22800.0
2013-04-15 15:00:00,86.72,86.87,86.62,86.67,54600.0,65.3497,65.4627,65.2743,65.312,54600.0
2013-04-15 15:10:00,86.68,86.8,86.54,86.73,30400.0,65.3195,65.4099,65.214,65.3572,30400.0
2013-04-15 15:20:00,86.72,86.81,86.62,86.63,90700.0,65.3497,65.4175,65.2743,65.2818,90700.0
2013-04-15 15:30:00,86.65,86.7,86.52,86.63,86000.0,65.2969,65.3346,65.1989,65.2818,86000.0
2013-04-15 15:40:00,86.64,86.72,86.54,86.6,64200.0,65.2894,65.3497,65.214,65.2592,64200.0
2013-04-15 15:50:00,86.6,86.7,86.41,86.41,123700.0,65.2592,65.3346,65.116,65.116,123700.0
2013-04-16 09:30:00,86.96,87.17,86.5,87.06,47000.0,65.5305,65.6888,65.1839,65.6059,47000.0
2013-04-16 09:40:00,87.02,87.29,86.93,87.06,45200.0,65.5757,65.7792,65.5079,65.6059,45200.0
2013-04-16 09:50:00,87.09,87.28,87.09,87.21,42200.0,65.6285,65.7717,65.6285,65.7189,42200.0
2013-04-16 10:00:00,87.19,87.28,87.13,87.23,28400.0,65.7038,65.7717,65.6586,65.734,28400.0
2013-04-16 10:10:00,87.26,87.38,87.2,87.22,24900.0,65.7566,65.847,65.7114,65.7264,24900.0
2013-04-16 10:20:00,87.23,87.41,87.21,87.4,9900.0,65.734,65.8696,65.7189,65.8621,9900.0
2013-04-16 10:30:00,87.41,87.45,87.36,87.44,47500.0,65.8696,65.8998,65.8319,65.8922,47500.0
2013-04-16 10:40:00,87.45,87.88,87.45,87.88,104200.0,65.8998,66.2238,65.8998,66.2238,104200.0
2013-04-16 10:50:00,87.89,87.99,87.82,87.97,23200.0,66.2313,66.3067,66.1786,66.2916,23200.0
2013-04-16 11:00:00,87.98,88.11,87.92,88.09,81400.0,66.2992,66.3971,66.2539,66.382,81400.0
2013-04-16 11:10:00,88.1,88.25,88.03,88.22,31800.0,66.3896,66.5026,66.3368,66.48,31800.0
2013-04-16 11:20:00,88.22,88.47,88.22,88.44,53900.0,66.48,66.6684,66.48,66.6458,53900.0
2013-04-16 11:30:00,88.44,88.51,88.19,88.19,138000.0,66.6458,66.6985,66.4574,66.4574,138000.0
2013-04-16 11:40:00,88.19,88.47,88.14,88.38,49500.0,66.4574,66.6684,66.4197,66.6006,49500.0
2013-04-16 11:50:00,88.38,88.53,88.36,88.44,17100.0,66.6006,66.7136,66.5855,66.6458,17100.0
2013-04-16 12:00:00,88.44,88.44,88.28,88.31,20500.0,66.6458,66.6458,66.5252,66.5478,20500.0
2013-04-16 12:10:00,88.29,88.33,88.18,88.27,21500.0,66.5328,66.5629,66.4499,66.5177,21500.0
2013-04-16 12:20:00,88.28,88.37,88.25,88.36,13300.0,66.5252,66.593,66.5026,66.5855,13300.0
2013-04-16 12:30:00,88.37,88.62,88.36,88.59,24000.0,66.593,66.7814,66.5855,66.7588,24000.0
2013-04-16 12:40:00,88.58,88.7,88.58,88.62,15900.0,66.7513,66.8417,66.7513,66.7814,15900.0
2013-04-16 12:50:00,88.62,88.75,88.56,88.74,20300.0,66.7814,66.8794,66.7362,66.8719,20300.0
2013-04-16 13:00:00,88.75,88.86,88.72,88.84,12600.0,66.8794,66.9623,66.8568,66.9472,12600.0
2013-04-16 13:10:00,88.86,88.9,88.84,88.87,26700.0,66.9623,66.9924,66.9472,66.9698,26700.0
2013-04-16 13:20:00,88.87,88.88,88.77,88.79,15400.0,66.9698,66.9774,66.8945,66.9095,15400.0
2013-04-16 13:30:00,88.79,88.86,88.77,88.83,11700.0,66.9095,66.9623,66.8945,66.9397,11700.0
2013-04-16 13:40:00,88.83,88.85,88.8,88.82,17300.0,66.9397,66.9548,66.9171,66.9322,17300.0
2013-04-16 13:50:00,88.83,88.86,88.79,88.81,22500.0,66.9397,66.9623,66.9095,66.9246,22500.0
2013-04-16 14:00:00,88.81,88.9,88.81,88.86,14500.0,66.9246,66.9924,66.9246,66.9623,14500.0
2013-04-16 14:10:00,88.86,88.87,88.77,88.79,21900.0,66.9623,66.9698,66.8945,66.9095,21900.0
2013-04-16 14:20:00,88.79,88.82,88.72,88.75,20800.0,66.9095,66.9322,66.8568,66.8794,20800.0
2013-04-16 14:30:00,88.76,88.88,88.73,88.78,22700.0,66.8869,66.9774,66.8643,66.902,22700.0
2013-04-16 14:40:00,88.8,88.99,88.8,88.95,31200.0,66.9171,67.0603,66.9171,67.0301,31200.0
2013-04-16 14:50:00,88.92,88.95,88.75,88.77,24200.0,67.0075,67.0301,66.8794,66.8945,24200.0
2013-04-16 15:00:00,88.75,88.89,88.73,88.89,17400.0,66.8794,66.9849,66.8643,66.9849,17400.0
2013-04-16 15:10:00,88.88,89.02,88.86,88.97,26100.0,66.9774,67.0829,66.9623,67.0452,26100.0
2013-04-16 15:20:00,88.98,89.1,88.94,89.07,27700.0,67.0527,67.1432,67.0226,67.1205,27700.0
2013-04-16 15:30:00,89.07,89.09,88.98,89.05,31100.0,67.1205,67.1356,67.0527,67.1055,31100.0
2013-04-16 15:40:00,89.05,89.13,89.02,89.1,50100.0,67.1055,67.1658,67.0829,67.1432,50100.0
2013-04-16 15:50:00,89.1,89.22,89.09,89.18,94600.0,67.1432,67.2336,67.1356,67.2034,94600.0
2013-04-17 09:30:00,88.89,88.99,88.52,88.97,46500.0,66.9849,67.0603,66.7061,67.0452,46500.0
2013-04-17 09:40:00,88.97,88.99,88.79,88.97,25300.0,67.0452,67.0603,66.9095,67.0452,25300.0
2013-04-17 09:50:00,88.97,89.18,88.84,89.05,28900.0,67.0452,67.2034,66.9472,67.1055,28900.0
2013-04-17 10:00:00,89.04,89.06,88.86,88.86,17500.0,67.0979,67.113,66.9623,66.9623,17500.0
2013-04-17 10:10:00,88.89,88.98,88.76,88.77,21200.0,66.9849,67.0527,66.8869,66.8945,21200.0
2013-04-17 10:20:00,88.76,89.05,88.72,89.01,19300.0,66.8869,67.1055,66.8568,67.0753,19300.0
2013-04-17 10:30:00,89.01,89.01,88.81,88.83,20900.0,67.0753,67.0753,66.9246,66.9397,20900.0
2013-04-17 10:40:00,88.83,88.86,88.62,88.7,18700.0,66.9397,66.9623,66.7814,66.8417,18700.0
2013-04-17 10:50:00,88.66,88.87,88.66,88.66,104200.0,66.8116,66.9698,66.8116,66.8116,104200.0
2013-04-17 11:00:00,88.65,88.72,88.55,88.72,30600.0,66.804,66.8568,66.7287,66.8568,30600.0
2013-04-17 11:10:00,88.71,88.79,88.65,88.7,23600.0,66.8493,66.9095,66.804,66.8417,23600.0
2013-04-17 11:20:00,88.7,88.76,88.62,88.65,25800.0,66.8417,66.8869,66.7814,66.804,25800.0
2013-04-17 11:30:00,88.66,88.83,88.64,88.82,15700.0,66.8116,66.9397,66.7965,66.9322,15700.0
2013-04-17 11:40:00,88.81,88.92,88.8,88.85,13000.0,66.9246,67.0075,66.9171,66.9548,13000.0
2013-04-17 11:50:00,88.85,89.01,88.83,88.95,14200.0,66.9548,67.0753,66.9397,67.0301,14200.0
2013-04-17 12:00:00,88.94,89.0,88.84,88.84,8400.0,67.0226,67.0678,66.9472,66.9472,8400.0
2013-04-17 12:10:00,88.86,88.88,88.73,88.86,20400.0,66.9623,66.9774,66.8643,66.9623,20400.0
2013-04-17 12:20:00,88.87,88.87,88.56,88.56,16400.0,66.9698,66.9698,66.7362,66.7362,16400.0
2013-04-17 12:30:00,88.59,88.84,88.58,88.82,22000.0,66.7588,66.9472,66.7513,66.9322,22000.0
2013-04-17 12:40:00,88.81,88.9,88.78,88.88,25900.0,66.9246,66.9924,66.902,66.9774,25900.0
2013-04-17 12:50:00,88.88,89.01,88.85,88.95,24100.0,66.9774,67.0753,66.9548,67.0301,24100.0
2013-04-17 13:00:00,88.94,89.02,88.83,88.84,12900.0,67.0226,67.0829,66.9397,66.9472,12900.0
2013-04-17 13:10:00,88.84,88.89,88.81,88.84,10600.0,66.9472,66.9849,66.9246,66.9472,10600.0
2013-04-17 13:20:00,88.84,88.93,88.78,88.86,12400.0,66.9472,67.015,66.902,66.9623,12400.0
2013-04-17 13:30:00,88.86,88.93,88.84,88.89,13000.0,66.9623,67.015,66.9472,66.9849,13000.0
2013-04-17 13:40:00,88.9,89.07,88.89,89.03,21600.0,66.9924,67.1205,66.9849,67.0904,21600.0
2013-04-17 13:50:00,89.03,89.15,89.0,89.03,17300.0,67.0904,67.1808,67.0678,67.0904,17300.0
2013-04-17 14:00:00,89.03,89.11,88.99,88.99,30600.0,67.0904,67.1507,67.0603,67.0603,30600.0
2013-04-17 14:10:00,88.99,89.01,88.88,88.89,18000.0,67.0603,67.0753,66.9774,66.9849,18000.0
2013-04-17 14:20:00,88.88,89.05,88.84,88.93,22600.0,66.9774,67.1055,66.9472,67.015,22600.0
2013-04-17 14:30:00,88.93,88.95,88.76,88.83,24000.0,67.015,67.0301,66.8869,66.9397,24000.0
2013-04-17 14:40:00,88.82,88.92,88.77,88.85,27500.0,66.9322,67.0075,66.8945,66.9548,27500.0
2013-04-17 14:50:00,88.85,89.03,88.81,89.02,19700.0,66.9548,67.0904,66.9246,67.0829,19700.0
2013-04-17 15:00:00,89.02,89.09,88.98,89.02,23300.0,67.0829,67.1356,67.0527,67.0829,23300.0
2013-04-17 15:10:00,89.0,89.18,88.97,89.06,31100.0,67.0678,67.2034,67.0452,67.113,31100.0
2013-04-17 15:20:00,89.05,89.09,88.99,89.03,30500.0,67.1055,67.1356,67.0603,67.0904,30500.0
2013-04-17 15:30:00,89.02,89.04,88.88,88.95,38300.0,67.0829,67.0979,66.9774,67.0301,38300.0
2013-04-17 15:40:00,88.94,89.06,88.91,89.05,41700.0,67.0226,67.113,67.0,67.1055,41700.0
2013-04-17 15:50:00,89.05,89.1,88.92,88.92,56500.0,67.1055,67.1432,67.0075,67.0075,56500.0
2013-04-18 09:30:00,89.04,89.13,88.99,89.05,29500.0,67.0979,67.1658,67.0603,67.1055,29500.0
2013-04-18 09:40:00,89.04,89.15,88.76,88.97,32500.0,67.0979,67.1808,66.8869,67.0452,32500.0
2013-04-18 09:50:00,88.99,89.27,88.81,89.27,27900.0,67.0603,67.2713,66.9246,67.2713,27900.0
2013-04-18 10:00:00,89.26,89.26,88.95,89.19,51900.0,67.2637,67.2637,67.0301,67.211,51900.0
2013-04-18 10:10:00,89.17,89.41,89.12,89.21,21400.0,67.1959,67.3768,67.1582,67.226,21400.0
2013-04-18 10:20:00,89.2,89.65,89.17,89.65,35100.0,67.2185,67.5576,67.1959,67.5576,35100.0
2013-04-18 10:30:00,89.65,89.76,89.55,89.55,38000.0,67.5576,67.6405,67.4823,67.4823,38000.0
2013-04-18 10:40:00,89.57,89.57,89.34,89.53,19900.0,67.4973,67.4973,67.324,67.4672,19900.0
2013-04-18 10:50:00,89.52,89.6,89.43,89.47,24700.0,67.4597,67.5199,67.3918,67.422,24700.0
2013-04-18 11:00:00,89.45,89.58,89.43,89.48,24200.0,67.4069,67.5049,67.3918,67.4295,24200.0
2013-04-18 11:10:00,89.47,89.67,89.44,89.44,64000.0,67.422,67.5727,67.3994,67.3994,64000.0
2013-04-18 11:20:00,89.45,89.45,89.26,89.31,8500.0,67.4069,67.4069,67.2637,67.3014,8500.0
2013-04-18 11:30:00,89.31,89.39,89.26,89.36,20300.0,67.3014,67.3617,67.2637,67.3391,20300.0
2013-04-18 11:40:00,89.35,89.46,89.3,89.31,18000.0,67.3315,67.4144,67.2939,67.3014,18000.0
2013-04-18 11:50:00,89.34,89.41,89.29,89.34,14200.0,67.324,67.3768,67.2863,67.324,14200.0
2013-04-18 12:00:00,89.38,89.41,89.33,89.39,14100.0,67.3542,67.3768,67.3165,67.3617,14100.0
2013-04-18 12:10:00,89.39,89.43,89.33,89.34,31400.0,67.3617,67.3918,67.3165,67.324,31400.0
2013-04-18 12:20:00,89.36,89.44,89.33,89.39,8800.0,67.3391,67.3994,67.3165,67.3617,8800.0
2013-04-18 12:30:00,89.36,89.38,89.28,89.35,32600.0,67.3391,67.3542,67.2788,67.3315,32600.0
2013-04-18 12:40:00,89.35,89.37,89.29,89.29,10500.0,67.3315,67.3466,67.2863,67.2863,10500.0
2013-04-18 12:50:00,89.31,89.35,89.28,89.29,6600.0,67.3014,67.3315,67.2788,67.2863,6600.0
2013-04-18 13:00:00,89.29,89.37,89.28,89.32,24000.0,67.2863,67.3466,67.2788,67.3089,24000.0
2013-04-18 13:10:00,89.34,89.44,89.32,89.36,27400.0,67.324,67.3994,67.3089,67.3391,27400.0
2013-04-18 13:20:00,89.35,89.4,89.33,89.35,12000.0,67.3315,67.3692,67.3165,67.3315,12000.0
2013-04-18 13:30:00,89.35,89.43,89.31,89.43,12000.0,67.3315,67.3918,67.3014,67.3918,12000.0
2013-04-18 13:40:00,89.43,89.47,89.41,89.44,7800.0,67.3918,67.422,67.3768,67.3994,7800.0
2013-04-18 13:50:00,89.39,89.47,89.39,89.46,5100.0,67.3617,67.422,67.3617,67.4144,5100.0
2013-04-18 14:00:00,89.47,89.47,89.29,89.29,8900.0,67.422,67.422,67.2863,67.2863,8900.0
2013-04-18 14:10:00,89.3,89.32,89.2,89.24,6100.0,67.2939,67.3089,67.2185,67.2487,6100.0
2013-04-18 14:20:00,89.25,89.35,89.23,89.29,14600.0,67.2562,67.3315,67.2411,67.2863,14600.0
2013-04-18 14:30:00,89.31,89.43,89.29,89.41,32500.0,67.3014,67.3918,67.2863,67.3768,32500.0
2013-04-18 14:40:00,89.36,89.5,89.34,89.43,31600.0,67.3391,67.4446,67.324,67.3918,31600.0
2013-04-18 14:50:00,89.43,89.5,89.3,89.5,36900.0,67.3918,67.4446,67.2939,67.4446,36900.0
2013-04-18 15:00:00,89.49,89.51,89.39,89.41,30300.0,67.437,67.4521,67.3617,67.3768,30300.0
2013-04-18 15:10:00,89.41,89.51,89.35,89.47,19700.0,67.3768,67.4521,67.3315,67.422,19700.0
2013-04-18 15:20:00,89.48,89.53,89.4,89.5,21800.0,67.4295,67.4672,67.3692,67.4446,21800.0
2013-04-18 15:30:00,89.5,89.59,89.45,89.48,22600.0,67.4446,67.5124,67.4069,67.4295,22600.0
2013-04-18 15:40:00,89.49,89.57,89.46,89.5,43700.0,67.437,67.4973,67.4144,67.4446,43700.0
2013-04-18 15:50:00,89.49,89.59,89.45,89.49,88200.0,67.437,67.5124,67.4069,67.437,88200.0
2013-04-19 09:30:00,89.55,90.15,89.55,90.09,119300.0,67.4823,67.9344,67.4823,67.8892,119300.0
2013-04-19 09:40:00,90.1,90.17,89.91,90.0,26900.0,67.8967,67.9495,67.7535,67.8214,26900.0
2013-04-19 09:50:00,90.06,90.06,89.82,89.97,16900.0,67.8666,67.8666,67.6857,67.7988,16900.0
2013-04-19 10:00:00,89.96,90.11,89.96,90.11,8800.0,67.7912,67.9043,67.7912,67.9043,8800.0
2013-04-19 10:10:00,90.08,90.12,89.96,90.07,13300.0,67.8816,67.9118,67.7912,67.8741,13300.0
2013-04-19 10:20:00,90.06,90.06,89.92,90.05,21800.0,67.8666,67.8666,67.7611,67.859,21800.0
2013-04-19 10:30:00,90.05,90.18,90.01,90.18,19500.0,67.859,67.957,67.8289,67.957,19500.0
2013-04-19 10:40:00,90.18,90.44,90.18,90.37,101100.0,67.957,68.1529,67.957,68.1002,101100.0
2013-04-19 10:50:00,90.32,90.32,90.18,90.26,12200.0,68.0625,68.0625,67.957,68.0173,12200.0
2013-04-19 11:00:00,90.25,90.38,90.18,90.35,13300.0,68.0098,68.1077,67.957,68.0851,13300.0
2013-04-19 11:10:00,90.34,90.42,90.3,90.4,9900.0,68.0776,68.1379,68.0474,68.1228,9900.0
2013-04-19 11:20:00,90.38,90.57,90.36,90.53,12900.0,68.1077,68.2509,68.0926,68.2208,12900.0
2013-04-19 11:30:00,90.54,90.65,90.5,90.61,11800.0,68.2283,68.3112,68.1981,68.281,11800.0
2013-04-19 11:40:00,90.62,90.65,90.53,90.6,7400.0,68.2886,68.3112,68.2208,68.2735,7400.0
2013-04-19 11:50:00,90.61,90.67,90.56,90.58,11100.0,68.281,68.3263,68.2434,68.2584,11100.0
2013-04-19 12:00:00,90.58,90.7,90.58,90.61,8800.0,68.2584,68.3489,68.2584,68.281,8800.0
2013-04-19 12:10:00,90.62,90.63,90.54,90.59,3800.0,68.2886,68.2961,68.2283,68.266,3800.0
2013-04-19 12:20:00,90.57,90.58,90.49,90.49,15100.0,68.2509,68.2584,68.1906,68.1906,15100.0
2013-04-19 12:30:00,90.49,90.52,90.43,90.49,9700.0,68.1906,68.2132,68.1454,68.1906,9700.0
2013-04-19 12:40:00,90.46,90.53,90.38,90.38,5100.0,68.168,68.2208,68.1077,68.1077,5100.0
2013-04-19 12:50:00,90.38,90.56,90.37,90.56,4200.0,68.1077,68.2434,68.1002,68.2434,4200.0
2013-04-19 13:00:00,90.58,90.59,90.4,90.42,46300.0,68.2584,68.266,68.1228,68.1379,46300.0
2013-04-19 13:10:00,90.43,90.46,90.4,90.46,10900.0,68.1454,68.168,68.1228,68.168,10900.0
2013-04-19 13:20:00,90.44,90.51,90.43,90.46,55400.0,68.1529,68.2057,68.1454,68.168,55400.0
2013-04-19 13:30:00,90.45,90.45,90.33,90.34,11900.0,68.1605,68.1605,68.07,68.0776,11900.0
2013-04-19 13:40:00,90.34,90.35,90.3,90.31,8000.0,68.0776,68.0851,68.0474,68.055,8000.0
2013-04-19 13:50:00,90.31,90.35,90.3,90.32,7500.0,68.055,68.0851,68.0474,68.0625,7500.0
2013-04-19 14:00:00,90.31,90.33,90.17,90.21,13300.0,68.055,68.07,67.9495,67.9796,13300.0
2013-04-19 14:10:00,90.21,90.27,90.14,90.16,19700.0,67.9796,68.0248,67.9269,67.9419,19700.0
2013-04-19 14:20:00,90.17,90.19,90.1,90.15,76800.0,67.9495,67.9645,67.8967,67.9344,76800.0
2013-04-19 14:30:00,90.15,90.26,90.14,90.16,55100.0,67.9344,68.0173,67.9269,67.9419,55100.0
2013-04-19 14:40:00,90.16,90.19,90.12,90.16,29100.0,67.9419,67.9645,67.9118,67.9419,29100.0
2013-04-19 14:50:00,90.16,90.2,90.13,90.13,15900.0,67.9419,67.9721,67.9193,67.9193,15900.0
2013-04-19 15:00:00,90.12,90.28,90.09,90.2,17400.0,67.9118,68.0324,67.8892,67.9721,17400.0
2013-04-19 15:10:00,90.2,90.29,90.19,90.26,24600.0,67.9721,68.0399,67.9645,68.0173,24600.0
2013-04-19 15:20:00,90.26,90.37,90.24,90.37,16100.0,68.0173,68.1002,68.0022,68.1002,16100.0
2013-04-19 15:30:00,90.37,90.4,90.29,90.32,31900.0,68.1002,68.1228,68.0399,68.0625,31900.0
2013-04-19 15:40:00,90.33,90.43,90.33,90.38,22900.0,68.07,68.1454,68.07,68.1077,22900.0
2013-04-19 15:50:00,90.38,90.41,90.33,90.38,58900.0,68.1077,68.1303,68.07,68.1077,58900.0
2013-04-22 09:30:00,90.35,90.49,89.96,90.01,22200.0,68.0851,68.1906,67.7912,67.8289,22200.0
2013-04-22 09:40:00,89.96,90.0,89.74,89.81,18400.0,67.7912,67.8214,67.6254,67.6782,18400.0
2013-04-22 09:50:00,89.81,89.99,89.81,89.99,13800.0,67.6782,67.8138,67.6782,67.8138,13800.0
2013-04-22 10:00:00,89.97,89.99,89.76,89.77,18200.0,67.7988,67.8138,67.6405,67.648,18200.0
2013-04-22 10:10:00,89.76,89.81,89.64,89.8,27500.0,67.6405,67.6782,67.5501,67.6707,27500.0
2013-04-22 10:20:00,89.81,89.86,89.73,89.86,56100.0,67.6782,67.7159,67.6179,67.7159,56100.0
2013-04-22 10:30:00,89.84,89.94,89.77,89.94,45100.0,67.7008,67.7761,67.648,67.7761,45100.0
2013-04-22 10:40:00,89.9,89.99,89.86,89.99,38200.0,67.746,67.8138,67.7159,67.8138,38200.0
2013-04-22 10:50:00,89.99,90.1,89.96,90.05,29600.0,67.8138,67.8967,67.7912,67.859,29600.0
2013-04-22 11:00:00,90.07,90.1,90.01,90.1,41300.0,67.8741,67.8967,67.8289,67.8967,41300.0
2013-04-22 11:10:00,90.09,90.15,89.98,89.98,25900.0,67.8892,67.9344,67.8063,67.8063,25900.0
2013-04-22 11:20:00,89.97,90.02,89.9,89.99,22000.0,67.7988,67.8364,67.746,67.8138,22000.0
2013-04-22 11:30:00,89.97,90.02,89.84,89.94,109000.0,67.7988,67.8364,67.7008,67.7761,109000.0
2013-04-22 11:40:00,89.94,89.94,89.84,89.85,40900.0,67.7761,67.7761,67.7008,67.7083,40900.0
2013-04-22 11:50:00,89.85,89.97,89.85,89.91,25900.0,67.7083,67.7988,67.7083,67.7535,25900.0
2013-04-22 12:00:00,89.91,89.93,89.86,89.89,22300.0,67.7535,67.7686,67.7159,67.7385,22300.0
2013-04-22 12:10:00,89.89,90.01,89.87,90.0,21200.0,67.7385,67.8289,67.7234,67.8214,21200.0
2013-04-22 12:20:00,89.96,90.16,89.96,90.16,5500.0,67.7912,67.9419,67.7912,67.9419,5500.0
2013-04-22 12:30:00,90.15,90.29,90.15,90.23,12400.0,67.9344,68.0399,67.9344,67.9947,12400.0
2013-04-22 12:40:00,90.24,90.28,90.19,90.21,16300.0,68.0022,68.0324,67.9645,67.9796,16300.0
2013-04-22 12:50:00,90.22,90.32,90.22,90.28,8900.0,67.9871,68.0625,67.9871,68.0324,8900.0
2013-04-22 13:00:00,90.27,90.27,90.18,90.24,12700.0,68.0248,68.0248,67.957,68.0022,12700.0
2013-04-22 13:10:00,90.23,90.25,90.04,90.07,27500.0,67.9947,68.0098,67.8515,67.8741,27500.0
2013-04-22 13:20:00,90.08,90.14,90.07,90.11,14300.0,67.8816,67.9269,67.8741,67.9043,14300.0
2013-04-22 13:30:00,90.12,90.12,90.07,90.11,12400.0,67.9118,67.9118,67.8741,67.9043,12400.0
2013-04-22 13:40:00,90.1,90.23,90.07,90.23,33200.0,67.8967,67.9947,67.8741,67.9947,33200.0
2013-04-22 13:50:00,90.23,90.27,90.12,90.12,11700.0,67.9947,68.0248,67.9118,67.9118,11700.0
2013-04-22 14:00:00,90.14,90.28,90.13,90.26,22300.0,67.9269,68.0324,67.9193,68.0173,22300.0
2013-04-22 14:10:00,90.25,90.29,90.22,90.25,18600.0,68.0098,68.0399,67.9871,68.0098,18600.0
2013-04-22 14:20:00,90.28,90.32,90.23,90.26,17300.0,68.0324,68.0625,67.9947,68.0173,17300.0
2013-04-22 14:30:00,90.25,90.31,90.24,90.26,32700.0,68.0098,68.055,68.0022,68.0173,32700.0
2013-04-22 14:40:00,90.29,90.35,90.22,90.22,15600.0,68.0399,68.0851,67.9871,67.9871,15600.0
2013-04-22 14:50:00,90.22,90.4,90.22,90.39,19800.0,67.9871,68.1228,67.9871,68.1153,19800.0
2013-04-22 15:00:00,90.37,90.42,90.33,90.36,16200.0,68.1002,68.1379,68.07,68.0926,16200.0
2013-04-22 15:10:00,90.35,90.39,90.3,90.32,13500.0,68.0851,68.1153,68.0474,68.0625,13500.0
2013-04-22 15:20:00,90.32,90.37,90.31,90.34,13800.0,68.0625,68.1002,68.055,68.0776,13800.0
2013-04-22 15:30:00,90.34,90.38,90.27,90.36,19800.0,68.0776,68.1077,68.0248,68.0926,19800.0
2013-04-22 15:40:00,90.37,90.37,90.25,90.29,49600.0,68.1002,68.1002,68.0098,68.0399,49600.0
2013-04-22 15:50:00,90.29,90.42,90.29,90.35,122600.0,68.0399,68.1379,68.0399,68.0851,122600.0
2013-04-23 09:30:00,90.58,90.78,90.35,90.78,21500.0,68.2584,68.4091,68.0851,68.4091,21500.0
2013-04-23 09:40:00,90.77,91.38,90.76,91.38,37200.0,68.4016,68.8613,68.3941,68.8613,37200.0
2013-04-23 09:50:00,91.36,91.4,91.19,91.19,21400.0,68.8462,68.8764,68.7181,68.7181,21400.0
2013-04-23 10:00:00,91.21,91.42,91.2,91.23,23400.0,68.7332,68.8914,68.7256,68.7483,23400.0
2013-04-23 10:10:00,91.25,91.26,91.11,91.24,17000.0,68.7633,68.7709,68.6578,68.7558,17000.0
2013-04-23 10:20:00,91.23,91.26,91.1,91.16,18500.0,68.7483,68.7709,68.6503,68.6955,18500.0
2013-04-23 10:30:00,91.18,91.27,91.08,91.09,33000.0,68.7106,68.7784,68.6352,68.6428,33000.0
2013-04-23 10:40:00,91.15,91.26,91.15,91.26,21700.0,68.688,68.7709,68.688,68.7709,21700.0
2013-04-23 10:50:00,91.23,91.26,91.12,91.21,20700.0,68.7483,68.7709,68.6654,68.7332,20700.0
2013-04-23 11:00:00,91.19,91.23,91.12,91.16,24000.0,68.7181,68.7483,68.6654,68.6955,24000.0
2013-04-23 11:10:00,91.16,91.22,91.09,91.19,19100.0,68.6955,68.7407,68.6428,68.7181,19100.0
2013-04-23 11:20:00,91.17,91.19,91.09,91.14,12400.0,68.703,68.7181,68.6428,68.6804,12400.0
2013-04-23 11:30:00,91.12,91.24,91.12,91.18,29800.0,68.6654,68.7558,68.6654,68.7106,29800.0
2013-04-23 11:40:00,91.19,91.2,91.04,91.04,9400.0,68.7181,68.7256,68.6051,68.6051,9400.0
2013-04-23 11:50:00,91.05,91.12,91.0,91.05,14400.0,68.6126,68.6654,68.5749,68.6126,14400.0
2013-04-23 12:00:00,91.03,91.14,91.01,91.1,8500.0,68.5975,68.6804,68.5825,68.6503,8500.0
2013-04-23 12:10:00,91.08,91.14,90.99,91.01,9200.0,68.6352,68.6804,68.5674,68.5825,9200.0
2013-04-23 12:20:00,91.03,91.16,91.0,91.13,21000.0,68.5975,68.6955,68.5749,68.6729,21000.0
2013-04-23 12:30:00,91.1,91.14,91.04,91.13,17500.0,68.6503,68.6804,68.6051,68.6729,17500.0
2013-04-23 12:40:00,91.12,91.12,91.06,91.06,8000.0,68.6654,68.6654,68.6201,68.6201,8000.0
2013-04-23 12:50:00,91.06,91.15,91.06,91.15,12500.0,68.6201,68.688,68.6201,68.688,12500.0
2013-04-23 13:00:00,91.14,91.14,90.45,90.45,24200.0,68.6804,68.6804,68.1605,68.1605,24200.0
2013-04-23 13:10:00,90.4,91.27,90.35,91.11,29100.0,68.1228,68.7784,68.0851,68.6578,29100.0
2013-04-23 13:20:00,91.09,91.09,90.97,91.03,8000.0,68.6428,68.6428,68.5523,68.5975,8000.0
2013-04-23 13:30:00,91.02,91.04,90.92,90.95,10700.0,68.59,68.6051,68.5146,68.5373,10700.0
2013-04-23 13:40:00,90.97,91.06,90.91,91.06,7000.0,68.5523,68.6201,68.5071,68.6201,7000.0
2013-04-23 13:50:00,91.05,91.07,91.0,91.05,20000.0,68.6126,68.6277,68.5749,68.6126,20000.0
2013-04-23 14:00:00,91.07,91.11,91.01,91.1,42100.0,68.6277,68.6578,68.5825,68.6503,42100.0
2013-04-23 14:10:00,91.1,91.12,91.01,91.03,14200.0,68.6503,68.6654,68.5825,68.5975,14200.0
2013-04-23 14:20:00,91.01,91.02,90.88,90.9,63300.0,68.5825,68.59,68.4845,68.4996,63300.0
2013-04-23 14:30:00,90.89,90.95,90.84,90.94,13400.0,68.492,68.5373,68.4544,68.5297,13400.0
2013-04-23 14:40:00,90.93,90.95,90.87,90.9,12000.0,68.5222,68.5373,68.477,68.4996,12000.0
2013-04-23 14:50:00,90.91,90.92,90.85,90.91,28300.0,68.5071,68.5146,68.4619,68.5071,28300.0
2013-04-23 15:00:00,90.9,91.05,90.87,91.03,79900.0,68.4996,68.6126,68.477,68.5975,79900.0
2013-04-23 15:10:00,91.04,91.11,91.04,91.05,15700.0,68.6051,68.6578,68.6051,68.6126,15700.0
2013-04-23 15:20:00,91.05,91.17,91.02,91.17,24300.0,68.6126,68.703,68.59,68.703,24300.0
2013-04-23 15:30:00,91.16,91.24,91.12,91.19,41200.0,68.6955,68.7558,68.6654,68.7181,41200.0
2013-04-23 15:40:00,91.18,91.18,91.06,91.18,30600.0,68.7106,68.7106,68.6201,68.7106,30600.0
2013-04-23 15:50:00,91.18,91.29,91.15,91.25,101600.0,68.7106,68.7935,68.688,68.7633,101600.0
2013-04-24 09:30:00,91.35,91.99,91.12,91.12,40400.0,68.8387,69.321,68.6654,68.6654,40400.0
2013-04-24 09:40:00,91.22,91.28,90.91,91.15,21000.0,68.7407,68.7859,68.5071,68.688,21000.0
2013-04-24 09:50:00,91.09,91.09,90.87,90.91,14200.0,68.6428,68.6428,68.477,68.5071,14200.0
2013-04-24 10:00:00,90.88,91.11,90.88,91.06,33700.0,68.4845,68.6578,68.4845,68.6201,33700.0
2013-04-24 10:10:00,91.06,91.07,90.92,90.92,45400.0,68.6201,68.6277,68.5146,68.5146,45400.0
2013-04-24 10:20:00,90.9,90.95,90.8,90.89,52200.0,68.4996,68.5373,68.4242,68.492,52200.0
2013-04-24 10:30:00,90.87,90.92,90.8,90.82,20100.0,68.477,68.5146,68.4242,68.4393,20100.0
2013-04-24 10:40:00,90.82,90.84,90.58,90.84,35700.0,68.4393,68.4544,68.2584,68.4544,35700.0
2013-04-24 10:50:00,90.82,90.94,90.76,90.79,20600.0,68.4393,68.5297,68.3941,68.4167,20600.0
2013-04-24 11:00:00,90.79,90.81,90.59,90.65,14600.0,68.4167,68.4318,68.266,68.3112,14600.0
2013-04-24 11:10:00,90.62,90.69,90.55,90.68,35000.0,68.2886,68.3413,68.2358,68.3338,35000.0
2013-04-24 11:20:00,90.64,90.69,90.56,90.58,26100.0,68.3036,68.3413,68.2434,68.2584,26100.0
2013-04-24 11:30:00,90.63,90.74,90.2,90.4,394100.0,68.2961,68.379,67.9721,68.1228,394100.0
2013-04-24 11:40:00,90.41,90.41,90.15,90.27,119800.0,68.1303,68.1303,67.9344,68.0248,119800.0
2013-04-24 11:50:00,90.24,90.3,90.12,90.14,18100.0,68.0022,68.0474,67.9118,67.9269,18100.0
2013-04-24 12:00:00,90.15,90.3,90.02,90.3,30800.0,67.9344,68.0474,67.8364,68.0474,30800.0
2013-04-24 12:10:00,90.28,90.28,90.14,90.17,22500.0,68.0324,68.0324,67.9269,67.9495,22500.0
2013-04-24 12:20:00,90.18,90.2,90.04,90.1,30500.0,67.957,67.9721,67.8515,67.8967,30500.0
2013-04-24 12:30:00,90.1,90.15,89.93,90.01,27300.0,67.8967,67.9344,67.7686,67.8289,27300.0
2013-04-24 12:40:00,90.01,90.01,89.78,89.78,22000.0,67.8289,67.8289,67.6556,67.6556,22000.0
2013-04-24 12:50:00,89.8,89.92,89.78,89.92,18100.0,67.6707,67.7611,67.6556,67.7611,18100.0
2013-04-24 13:00:00,89.93,89.98,89.86,89.95,12600.0,67.7686,67.8063,67.7159,67.7837,12600.0
2013-04-24 13:10:00,89.96,90.0,89.93,90.0,20100.0,67.7912,67.8214,67.7686,67.8214,20100.0
2013-04-24 13:20:00,90.0,90.0,89.9,89.9,10700.0,67.8214,67.8214,67.746,67.746,10700.0
2013-04-24 13:30:00,89.9,90.0,89.89,89.97,21900.0,67.746,67.8214,67.7385,67.7988,21900.0
2013-04-24 13:40:00,89.95,90.0,89.95,89.96,20800.0,67.7837,67.8214,67.7837,67.7912,20800.0
2013-04-24 13:50:00,89.97,89.98,89.73,89.74,25600.0,67.7988,67.8063,67.6179,67.6254,25600.0
2013-04-24 14:00:00,89.75,89.91,89.72,89.8,37800.0,67.633,67.7535,67.6104,67.6707,37800.0
2013-04-24 14:10:00,89.81,89.84,89.77,89.84,21400.0,67.6782,67.7008,67.648,67.7008,21400.0
2013-04-24 14:20:00,89.82,89.84,89.8,89.8,8900.0,67.6857,67.7008,67.6707,67.6707,8900.0
2013-04-24 14:30:00,89.8,89.85,89.72,89.82,18900.0,67.6707,67.7083,67.6104,67.6857,18900.0
2013-04-24 14:40:00,89.81,89.95,89.8,89.94,19400.0,67.6782,67.7837,67.6707,67.7761,19400.0
2013-04-24 14:50:00,89.94,89.96,89.87,89.93,23900.0,67.7761,67.7912,67.7234,67.7686,23900.0
2013-04-24 15:00:00,89.92,90.02,89.82,89.88,51400.0,67.7611,67.8364,67.6857,67.7309,51400.0
2013-04-24 15:10:00,89.88,89.89,89.8,89.81,60000.0,67.7309,67.7385,67.6707,67.6782,60000.0
2013-04-24 15:20:00,89.8,89.86,89.63,89.63,69100.0,67.6707,67.7159,67.5425,67.5425,69100.0
2013-04-24 15:30:00,89.64,89.72,89.5,89.57,71600.0,67.5501,67.6104,67.4446,67.4973,71600.0
2013-04-24 15:40:00,89.57,89.6,89.42,89.48,56500.0,67.4973,67.5199,67.3843,67.4295,56500.0
2013-04-24 15:50:00,89.48,89.51,89.27,89.39,109500.0,67.4295,67.4521,67.2713,67.3617,109500.0
2013-04-25 09:30:00,90.04,91.43,89.8,90.4,124300.0,67.8515,68.899,67.6707,68.1228,124300.0
2013-04-25 09:40:00,90.4,90.41,89.82,89.92,63700.0,68.1228,68.1303,67.6857,67.7611,63700.0
2013-04-25 09:50:00,89.92,90.02,89.65,89.82,48100.0,67.7611,67.8364,67.5576,67.6857,48100.0
2013-04-25 10:00:00,89.82,90.26,89.74,89.9,62100.0,67.6857,68.0173,67.6254,67.746,62100.0
2013-04-25 10:10:00,89.93,89.93,89.67,89.77,41400.0,67.7686,67.7686,67.5727,67.648,41400.0
2013-04-25 10:20:00,89.79,89.93,89.78,89.86,30900.0,67.6631,67.7686,67.6556,67.7159,30900.0
2013-04-25 10:30:00,89.84,90.09,89.81,90.0,42300.0,67.7008,67.8892,67.6782,67.8214,42300.0
2013-04-25 10:40:00,90.0,90.12,89.99,90.04,15700.0,67.8214,67.9118,67.8138,67.8515,15700.0
2013-04-25 10:50:00,90.06,90.1,90.0,90.0,13000.0,67.8666,67.8967,67.8214,67.8214,13000.0
2013-04-25 11:00:00,89.99,90.0,89.62,89.76,36900.0,67.8138,67.8214,67.535,67.6405,36900.0
2013-04-25 11:10:00,89.74,89.77,89.69,89.74,13800.0,67.6254,67.648,67.5878,67.6254,13800.0
2013-04-25 11:20:00,89.73,89.75,89.51,89.54,16800.0,67.6179,67.633,67.4521,67.4747,16800.0
2013-04-25 11:30:00,89.54,89.61,89.4,89.41,33900.0,67.4747,67.5275,67.3692,67.3768,33900.0
2013-04-25 11:40:00,89.41,89.46,89.21,89.31,33000.0,67.3768,67.4144,67.226,67.3014,33000.0
2013-04-25 11:50:00,89.31,89.34,89.05,89.14,58700.0,67.3014,67.324,67.1055,67.1733,58700.0
2013-04-25 12:00:00,89.14,89.26,89.04,89.23,28600.0,67.1733,67.2637,67.0979,67.2411,28600.0
2013-04-25 12:10:00,89.23,89.31,89.1,89.11,52400.0,67.2411,67.3014,67.1432,67.1507,52400.0
2013-04-25 12:20:00,89.1,89.1,88.91,88.95,53300.0,67.1432,67.1432,67.0,67.0301,53300.0
2013-04-25 12:30:00,88.93,88.96,88.63,88.85,62200.0,67.015,67.0377,66.789,66.9548,62200.0
2013-04-25 12:40:00,88.86,89.08,88.79,89.03,40800.0,66.9623,67.1281,66.9095,67.0904,40800.0
2013-04-25 12:50:00,89.0,89.03,88.9,89.02,34000.0,67.0678,67.0904,66.9924,67.0829,34000.0
2013-04-25 13:00:00,89.02,89.02,88.79,88.92,23300.0,67.0829,67.0829,66.9095,67.0075,23300.0
2013-04-25 13:10:00,88.92,88.94,88.66,88.69,23200.0,67.0075,67.0226,66.8116,66.8342,23200.0
2013-04-25 13:20:00,88.7,88.85,88.59,88.68,47400.0,66.8417,66.9548,66.7588,66.8267,47400.0
2013-04-25 13:30:00,88.69,88.83,88.61,88.66,65000.0,66.8342,66.9397,66.7739,66.8116,65000.0
2013-04-25 13:40:00,88.67,88.96,88.59,88.72,66300.0,66.8191,67.0377,66.7588,66.8568,66300.0
2013-04-25 13:50:00,88.7,89.04,88.7,88.9,43500.0,66.8417,67.0979,66.8417,66.9924,43500.0
2013-04-25 14:00:00,88.91,89.05,88.78,88.89,35000.0,67.0,67.1055,66.902,66.9849,35000.0
2013-04-25 14:10:00,88.89,88.94,88.72,88.9,33300.0,66.9849,67.0226,66.8568,66.9924,33300.0
2013-04-25 14:20:00,88.91,88.93,88.77,88.8,25200.0,67.0,67.015,66.8945,66.9171,25200.0
2013-04-25 14:30:00,88.8,88.83,88.7,88.7,15500.0,66.9171,66.9397,66.8417,66.8417,15500.0
2013-04-25 14:40:00,88.71,88.72,88.59,88.59,17800.0,66.8493,66.8568,66.7588,66.7588,17800.0
2013-04-25 14:50:00,88.59,88.79,88.54,88.74,26800.0,66.7588,66.9095,66.7212,66.8719,26800.0
2013-04-25 15:00:00,88.75,88.75,88.55,88.67,44100.0,66.8794,66.8794,66.7287,66.8191,44100.0
2013-04-25 15:10:00,88.67,88.75,88.59,88.6,42700.0,66.8191,66.8794,66.7588,66.7664,42700.0
2013-04-25 15:20:00,88.61,88.72,88.6,88.69,35400.0,66.7739,66.8568,66.7664,66.8342,35400.0
2013-04-25 15:30:00,88.7,88.7,88.54,88.59,52800.0,66.8417,66.8417,66.7212,66.7588,52800.0
2013-04-25 15:40:00,88.58,88.92,88.56,88.89,79500.0,66.7513,67.0075,66.7362,66.9849,79500.0
2013-04-25 15:50:00,88.88,88.91,88.76,88.91,101800.0,66.9774,67.0,66.8869,67.0,101800.0
2013-04-26 09:30:00,88.52,88.52,87.93,88.0,123900.0,66.7061,66.7061,66.2615,66.3142,123900.0
2013-04-26 09:40:00,88.03,88.22,88.01,88.04,53100.0,66.3368,66.48,66.3218,66.3444,53100.0
2013-04-26 09:50:00,88.04,88.13,87.54,87.59,104100.0,66.3444,66.4122,65.9676,66.0053,104100.0
2013-04-26 10:00:00,87.58,87.76,87.11,87.43,171600.0,65.9977,66.1334,65.6435,65.8847,171600.0
2013-04-26 10:10:00,87.46,87.93,87.39,87.64,79700.0,65.9073,66.2615,65.8545,66.0429,79700.0
2013-04-26 10:20:00,87.61,87.7,87.49,87.49,61400.0,66.0203,66.0882,65.9299,65.9299,61400.0
2013-04-26 10:30:00,87.51,87.67,87.51,87.64,35100.0,65.945,66.0655,65.945,66.0429,35100.0
2013-04-26 10:40:00,87.63,87.63,87.41,87.52,57200.0,66.0354,66.0354,65.8696,65.9525,57200.0
2013-04-26 10:50:00,87.51,87.56,87.35,87.42,58500.0,65.945,65.9827,65.8244,65.8772,58500.0
2013-04-26 11:00:00,87.41,87.42,87.14,87.24,28500.0,65.8696,65.8772,65.6662,65.7415,28500.0
2013-04-26 11:10:00,87.24,87.6,87.24,87.58,39300.0,65.7415,66.0128,65.7415,65.9977,39300.0
2013-04-26 11:20:00,87.58,87.73,87.5,87.68,33100.0,65.9977,66.1108,65.9374,66.0731,33100.0
2013-04-26 11:30:00,87.68,87.75,87.64,87.71,24700.0,66.0731,66.1258,66.0429,66.0957,24700.0
2013-04-26 11:40:00,87.7,87.76,87.56,87.69,36800.0,66.0882,66.1334,65.9827,66.0806,36800.0
2013-04-26 11:50:00,87.72,87.89,87.71,87.88,23100.0,66.1032,66.2313,66.0957,66.2238,23100.0
2013-04-26 12:00:00,87.87,87.88,87.7,87.71,21300.0,66.2163,66.2238,66.0882,66.0957,21300.0
2013-04-26 12:10:00,87.74,87.88,87.68,87.85,17100.0,66.1183,66.2238,66.0731,66.2012,17100.0
2013-04-26 12:20:00,87.81,87.83,87.61,87.62,46300.0,66.171,66.1861,66.0203,66.0279,46300.0
2013-04-26 12:30:00,87.64,87.7,87.49,87.54,34300.0,66.0429,66.0882,65.9299,65.9676,34300.0
2013-04-26 12:40:00,87.53,87.74,87.53,87.74,5900.0,65.96,66.1183,65.96,66.1183,5900.0
2013-04-26 12:50:00,87.74,87.8,87.7,87.78,19800.0,66.1183,66.1635,66.0882,66.1484,19800.0
2013-04-26 13:00:00,87.76,87.8,87.54,87.66,43500.0,66.1334,66.1635,65.9676,66.058,43500.0
2013-04-26 13:10:00,87.68,87.7,87.55,87.64,51600.0,66.0731,66.0882,65.9751,66.0429,51600.0
2013-04-26 13:20:00,87.65,87.7,87.57,87.67,43100.0,66.0505,66.0882,65.9902,66.0655,43100.0
2013-04-26 13:30:00,87.69,87.69,87.63,87.66,16700.0,66.0806,66.0806,66.0354,66.058,16700.0
2013-04-26 13:40:00,87.65,87.73,87.64,87.67,18200.0,66.0505,66.1108,66.0429,66.0655,18200.0
2013-04-26 13:50:00,87.67,87.71,87.67,87.67,8100.0,66.0655,66.0957,66.0655,66.0655,8100.0
2013-04-26 14:00:00,87.68,87.72,87.64,87.67,14200.0,66.0731,66.1032,66.0429,66.0655,14200.0
2013-04-26 14:10:00,87.68,87.7,87.61,87.66,22900.0,66.0731,66.0882,66.0203,66.058,22900.0
2013-04-26 14:20:00,87.67,87.7,87.66,87.68,19500.0,66.0655,66.0882,66.058,66.0731,19500.0
2013-04-26 14:30:00,87.7,87.71,87.67,87.7,21700.0,66.0882,66.0957,66.0655,66.0882,21700.0
2013-04-26 14:40:00,87.7,87.72,87.66,87.71,32200.0,66.0882,66.1032,66.058,66.0957,32200.0
2013-04-26 14:50:00,87.7,87.7,87.63,87.64,15000.0,66.0882,66.0882,66.0354,66.0429,15000.0
2013-04-26 15:00:00,87.65,87.74,87.65,87.73,33200.0,66.0505,66.1183,66.0505,66.1108,33200.0
2013-04-26 15:10:00,87.72,87.73,87.67,87.68,16000.0,66.1032,66.1108,66.0655,66.0731,16000.0
2013-04-26 15:20:00,87.68,87.71,87.67,87.69,32100.0,66.0731,66.0957,66.0655,66.0806,32100.0
2013-04-26 15:30:00,87.69,87.72,87.66,87.66,53600.0,66.0806,66.1032,66.058,66.058,53600.0
2013-04-26 15:40:00,87.67,87.7,87.63,87.68,36400.0,66.0655,66.0882,66.0354,66.0731,36400.0
2013-04-26 15:50:00,87.69,87.7,87.55,87.57,125300.0,66.0806,66.0882,65.9751,65.9902,125300.0
2013-04-29 09:30:00,87.59,88.07,87.33,88.03,90000.0,66.0053,66.367,65.8093,66.3368,90000.0
2013-04-29 09:40:00,88.04,88.2,88.03,88.13,82800.0,66.3444,66.4649,66.3368,66.4122,82800.0
2013-04-29 09:50:00,88.13,88.18,87.9,87.96,30500.0,66.4122,66.4499,66.2389,66.2841,30500.0
2013-04-29 10:00:00,88.0,88.03,87.81,87.91,84000.0,66.3142,66.3368,66.171,66.2464,84000.0
2013-04-29 10:10:00,87.91,87.96,87.69,87.81,109100.0,66.2464,66.2841,66.0806,66.171,109100.0
2013-04-29 10:20:00,87.81,87.89,87.73,87.88,37100.0,66.171,66.2313,66.1108,66.2238,37100.0
2013-04-29 10:30:00,87.88,87.9,87.75,87.81,115100.0,66.2238,66.2389,66.1258,66.171,115100.0
2013-04-29 10:40:00,87.83,87.88,87.63,87.79,78300.0,66.1861,66.2238,66.0354,66.156,78300.0
2013-04-29 10:50:00,87.79,87.87,87.74,87.78,68500.0,66.156,66.2163,66.1183,66.1484,68500.0
2013-04-29 11:00:00,87.8,87.83,87.76,87.81,14300.0,66.1635,66.1861,66.1334,66.171,14300.0
2013-04-29 11:10:00,87.81,87.9,87.79,87.8,23900.0,66.171,66.2389,66.156,66.1635,23900.0
2013-04-29 11:20:00,87.8,87.87,87.79,87.82,29000.0,66.1635,66.2163,66.156,66.1786,29000.0
2013-04-29 11:30:00,87.8,87.85,87.76,87.79,37700.0,66.1635,66.2012,66.1334,66.156,37700.0
2013-04-29 11:40:00,87.8,87.9,87.79,87.82,35200.0,66.1635,66.2389,66.156,66.1786,35200.0
2013-04-29 11:50:00,87.82,87.92,87.8,87.91,35200.0,66.1786,66.2539,66.1635,66.2464,35200.0
2013-04-29 12:00:00,87.91,88.04,87.91,88.03,48900.0,66.2464,66.3444,66.2464,66.3368,48900.0
2013-04-29 12:10:00,88.03,88.06,88.01,88.03,31300.0,66.3368,66.3594,66.3218,66.3368,31300.0
2013-04-29 12:20:00,88.02,88.11,88.02,88.08,18400.0,66.3293,66.3971,66.3293,66.3745,18400.0
2013-04-29 12:30:00,88.06,88.08,87.92,87.94,24700.0,66.3594,66.3745,66.2539,66.269,24700.0
2013-04-29 12:40:00,87.95,88.02,87.94,87.96,14200.0,66.2765,66.3293,66.269,66.2841,14200.0
2013-04-29 12:50:00,87.96,87.97,87.87,87.88,7300.0,66.2841,66.2916,66.2163,66.2238,7300.0
2013-04-29 13:00:00,87.88,87.88,87.77,87.77,8600.0,66.2238,66.2238,66.1409,66.1409,8600.0
2013-04-29 13:10:00,87.76,87.87,87.76,87.87,11700.0,66.1334,66.2163,66.1334,66.2163,11700.0
2013-04-29 13:20:00,87.87,87.89,87.84,87.86,5300.0,66.2163,66.2313,66.1937,66.2087,5300.0
2013-04-29 13:30:00,87.87,87.9,87.86,87.88,8800.0,66.2163,66.2389,66.2087,66.2238,8800.0
2013-04-29 13:40:00,87.87,88.0,87.87,88.0,8700.0,66.2163,66.3142,66.2163,66.3142,8700.0
2013-04-29 13:50:00,87.98,87.99,87.94,87.97,8600.0,66.2992,66.3067,66.269,66.2916,8600.0
2013-04-29 14:00:00,87.97,88.0,87.96,87.99,10700.0,66.2916,66.3142,66.2841,66.3067,10700.0
2013-04-29 14:10:00,87.98,87.99,87.86,87.88,23900.0,66.2992,66.3067,66.2087,66.2238,23900.0
2013-04-29 14:20:00,87.87,87.89,87.85,87.85,10500.0,66.2163,66.2313,66.2012,66.2012,10500.0
2013-04-29 14:30:00,87.84,87.87,87.82,87.83,18800.0,66.1937,66.2163,66.1786,66.1861,18800.0
2013-04-29 14:40:00,87.84,87.87,87.82,87.84,18000.0,66.1937,66.2163,66.1786,66.1937,18000.0
2013-04-29 14:50:00,87.84,87.86,87.82,87.83,16600.0,66.1937,66.2087,66.1786,66.1861,16600.0
2013-04-29 15:00:00,87.83,87.84,87.8,87.83,24900.0,66.1861,66.1937,66.1635,66.1861,24900.0
2013-04-29 15:10:00,87.84,87.92,87.84,87.86,17800.0,66.1937,66.2539,66.1937,66.2087,17800.0
2013-04-29 15:20:00,87.86,87.99,87.86,87.99,16100.0,66.2087,66.3067,66.2087,66.3067,16100.0
2013-04-29 15:30:00,87.98,88.09,87.91,88.04,83100.0,66.2992,66.382,66.2464,66.3444,83100.0
2013-04-29 15:40:00,88.03,88.13,88.02,88.08,48600.0,66.3368,66.4122,66.3293,66.3745,48600.0
2013-04-29 15:50:00,88.07,88.13,88.01,88.12,79200.0,66.367,66.4122,66.3218,66.4047,79200.0
2013-04-30 09:30:00,88.17,88.45,87.93,88.33,57900.0,66.4423,66.6533,66.2615,66.5629,57900.0
2013-04-30 09:40:00,88.35,88.35,88.03,88.06,32100.0,66.578,66.578,66.3368,66.3594,32100.0
2013-04-30 09:50:00,88.06,88.17,87.99,88.06,51800.0,66.3594,66.4423,66.3067,66.3594,51800.0
2013-04-30 10:00:00,88.13,88.2,88.03,88.1,42400.0,66.4122,66.4649,66.3368,66.3896,42400.0
2013-04-30 10:10:00,88.1,88.15,88.06,88.15,23100.0,66.3896,66.4273,66.3594,66.4273,23100.0
2013-04-30 10:20:00,88.13,88.16,88.09,88.11,25500.0,66.4122,66.4348,66.382,66.3971,25500.0
2013-04-30 10:30:00,88.11,88.33,88.1,88.31,44100.0,66.3971,66.5629,66.3896,66.5478,44100.0
2013-04-30 10:40:00,88.31,88.31,88.2,88.22,29700.0,66.5478,66.5478,66.4649,66.48,29700.0
2013-04-30 10:50:00,88.2,88.29,88.18,88.26,20000.0,66.4649,66.5328,66.4499,66.5102,20000.0
2013-04-30 11:00:00,88.27,88.4,88.23,88.4,27400.0,66.5177,66.6157,66.4875,66.6157,27400.0
2013-04-30 11:10:00,88.39,88.4,88.28,88.29,28900.0,66.6081,66.6157,66.5252,66.5328,28900.0
2013-04-30 11:20:00,88.31,88.44,88.27,88.44,41800.0,66.5478,66.6458,66.5177,66.6458,41800.0
2013-04-30 11:30:00,88.45,88.58,88.45,88.58,26600.0,66.6533,66.7513,66.6533,66.7513,26600.0
2013-04-30 11:40:00,88.58,88.61,88.54,88.55,23000.0,66.7513,66.7739,66.7212,66.7287,23000.0
2013-04-30 11:50:00,88.55,88.56,88.5,88.5,24500.0,66.7287,66.7362,66.691,66.691,24500.0
2013-04-30 12:00:00,88.51,88.53,88.42,88.51,18900.0,66.6985,66.7136,66.6307,66.6985,18900.0
2013-04-30 12:10:00,88.52,88.53,88.48,88.53,9500.0,66.7061,66.7136,66.6759,66.7136,9500.0
2013-04-30 12:20:00,88.55,88.61,88.54,88.61,13000.0,66.7287,66.7739,66.7212,66.7739,13000.0
2013-04-30 12:30:00,88.6,88.62,88.37,88.47,63600.0,66.7664,66.7814,66.593,66.6684,63600.0
2013-04-30 12:40:00,88.47,88.6,88.47,88.6,26500.0,66.6684,66.7664,66.6684,66.7664,26500.0
2013-04-30 12:50:00,88.61,88.75,88.59,88.71,18300.0,66.7739,66.8794,66.7588,66.8493,18300.0
2013-04-30 13:00:00,88.73,88.74,88.66,88.74,11100.0,66.8643,66.8719,66.8116,66.8719,11100.0
2013-04-30 13:10:00,88.72,88.76,88.68,88.76,13600.0,66.8568,66.8869,66.8267,66.8869,13600.0
2013-04-30 13:20:00,88.75,88.8,88.73,88.79,19000.0,66.8794,66.9171,66.8643,66.9095,19000.0
2013-04-30 13:30:00,88.78,88.81,88.74,88.8,16200.0,66.902,66.9246,66.8719,66.9171,16200.0
2013-04-30 13:40:00,88.78,88.94,88.78,88.92,21200.0,66.902,67.0226,66.902,67.0075,21200.0
2013-04-30 13:50:00,88.92,88.93,88.82,88.85,18100.0,67.0075,67.015,66.9322,66.9548,18100.0
2013-04-30 14:00:00,88.85,88.85,88.78,88.79,18900.0,66.9548,66.9548,66.902,66.9095,18900.0
2013-04-30 14:10:00,88.78,88.85,88.78,88.82,14500.0,66.902,66.9548,66.902,66.9322,14500.0
2013-04-30 14:20:00,88.82,88.84,88.78,88.83,16500.0,66.9322,66.9472,66.902,66.9397,16500.0
2013-04-30 14:30:00,88.83,88.84,88.71,88.82,29000.0,66.9397,66.9472,66.8493,66.9322,29000.0
2013-04-30 14:40:00,88.81,88.88,88.8,88.83,18800.0,66.9246,66.9774,66.9171,66.9397,18800.0
2013-04-30 14:50:00,88.84,88.9,88.81,88.89,22100.0,66.9472,66.9924,66.9246,66.9849,22100.0
2013-04-30 15:00:00,88.89,88.91,88.8,88.9,33600.0,66.9849,67.0,66.9171,66.9924,33600.0
2013-04-30 15:10:00,88.9,88.92,88.88,88.91,56100.0,66.9924,67.0075,66.9774,67.0,56100.0
2013-04-30 15:20:00,88.9,89.01,88.9,89.0,44400.0,66.9924,67.0753,66.9924,67.0678,44400.0
2013-04-30 15:30:00,89.0,89.01,88.95,88.98,35900.0,67.0678,67.0753,67.0301,67.0527,35900.0
2013-04-30 15:40:00,88.98,89.05,88.97,89.04,60300.0,67.0527,67.1055,67.0452,67.0979,60300.0
2013-04-30 15:50:00,89.04,89.17,89.0,89.16,98500.0,67.0979,67.1959,67.0678,67.1884,98500.0
2013-05-01 09:30:00,88.92,89.16,88.9,89.16,30300.0,67.0075,67.1884,66.9924,67.1884,30300.0
2013-05-01 09:40:00,89.17,89.19,88.5,88.7,101000.0,67.1959,67.211,66.691,66.8417,101000.0
2013-05-01 09:50:00,88.69,88.9,88.69,88.8,17500.0,66.8342,66.9924,66.8342,66.9171,17500.0
2013-05-01 10:00:00,88.81,88.96,88.74,88.9,48200.0,66.9246,67.0377,66.8719,66.9924,48200.0
2013-05-01 10:10:00,88.9,89.09,88.9,89.02,22200.0,66.9924,67.1356,66.9924,67.0829,22200.0
2013-05-01 10:20:00,89.06,89.13,88.98,88.99,53200.0,67.113,67.1658,67.0527,67.0603,53200.0
2013-05-01 10:30:00,89.0,89.18,88.95,89.15,35800.0,67.0678,67.2034,67.0301,67.1808,35800.0
2013-05-01 10:40:00,89.14,89.2,89.11,89.12,16100.0,67.1733,67.2185,67.1507,67.1582,16100.0
2013-05-01 10:50:00,89.12,89.22,89.03,89.19,101300.0,67.1582,67.2336,67.0904,67.211,101300.0
2013-05-01 11:00:00,89.19,89.19,89.0,89.04,10400.0,67.211,67.211,67.0678,67.0979,10400.0
2013-05-01 11:10:00,89.03,89.05,88.94,88.96,4100.0,67.0904,67.1055,67.0226,67.0377,4100.0
2013-05-01 11:20:00,88.99,89.02,88.94,88.96,10600.0,67.0603,67.0829,67.0226,67.0377,10600.0
2013-05-01 11:30:00,88.95,89.01,88.91,88.95,16500.0,67.0301,67.0753,67.0,67.0301,16500.0
2013-05-01 11:40:00,88.95,89.08,88.92,89.05,9200.0,67.0301,67.1281,67.0075,67.1055,9200.0
2013-05-01 11:50:00,89.03,89.06,89.0,89.03,2700.0,67.0904,67.113,67.0678,67.0904,2700.0
2013-05-01 12:00:00,89.07,89.07,88.79,88.8,20600.0,67.1205,67.1205,66.9095,66.9171,20600.0
2013-05-01 12:10:00,88.8,88.8,88.66,88.66,7700.0,66.9171,66.9171,66.8116,66.8116,7700.0
2013-05-01 12:20:00,88.64,88.68,88.59,88.63,8500.0,66.7965,66.8267,66.7588,66.789,8500.0
2013-05-01 12:30:00,88.64,88.83,88.63,88.82,11600.0,66.7965,66.9397,66.789,66.9322,11600.0
2013-05-01 12:40:00,88.84,88.95,88.84,88.94,10600.0,66.9472,67.0301,66.9472,67.0226,10600.0
2013-05-01 12:50:00,88.92,88.92,88.83,88.83,23600.0,67.0075,67.0075,66.9397,66.9397,23600.0
2013-05-01 13:00:00,88.85,88.86,88.75,88.75,26300.0,66.9548,66.9623,66.8794,66.8794,26300.0
2013-05-01 13:10:00,88.75,88.83,88.75,88.78,12000.0,66.8794,66.9397,66.8794,66.902,12000.0
2013-05-01 13:20:00,88.78,88.85,88.75,88.85,27200.0,66.902,66.9548,66.8794,66.9548,27200.0
2013-05-01 13:30:00,88.85,88.85,88.7,88.72,15900.0,66.9548,66.9548,66.8417,66.8568,15900.0
2013-05-01 13:40:00,88.71,88.75,88.67,88.72,37900.0,66.8493,66.8794,66.8191,66.8568,37900.0
2013-05-01 13:50:00,88.71,88.88,88.7,88.85,26400.0,66.8493,66.9774,66.8417,66.9548,26400.0
2013-05-01 14:00:00,88.87,89.0,88.7,88.73,35300.0,66.9698,67.0678,66.8417,66.8643,35300.0
2013-05-01 14:10:00,88.72,88.74,88.58,88.61,11200.0,66.8568,66.8719,66.7513,66.7739,11200.0
2013-05-01 14:20:00,88.63,88.77,88.57,88.64,16300.0,66.789,66.8945,66.7438,66.7965,16300.0
2013-05-01 14:30:00,88.64,88.64,88.44,88.49,16300.0,66.7965,66.7965,66.6458,66.6835,16300.0
2013-05-01 14:40:00,88.47,88.47,88.28,88.34,10900.0,66.6684,66.6684,66.5252,66.5704,10900.0
2013-05-01 14:50:00,88.35,88.44,88.29,88.33,14000.0,66.578,66.6458,66.5328,66.5629,14000.0
2013-05-01 15:00:00,88.33,88.33,88.18,88.18,17400.0,66.5629,66.5629,66.4499,66.4499,17400.0
2013-05-01 15:10:00,88.17,88.22,88.11,88.21,19800.0,66.4423,66.48,66.3971,66.4725,19800.0
2013-05-01 15:20:00,88.22,88.22,88.03,88.07,28500.0,66.48,66.48,66.3368,66.367,28500.0
2013-05-01 15:30:00,88.07,88.16,88.07,88.08,24600.0,66.367,66.4348,66.367,66.3745,24600.0
2013-05-01 15:40:00,88.05,88.07,87.88,87.94,85600.0,66.3519,66.367,66.2238,66.269,85600.0
2013-05-01 15:50:00,87.94,88.14,87.84,88.01,151000.0,66.269,66.4197,66.1937,66.3218,151000.0
2013-05-02 09:30:00,87.94,88.65,87.92,88.46,34500.0,66.269,66.804,66.2539,66.6609,34500.0
2013-05-02 09:40:00,88.45,88.66,88.4,88.5,14900.0,66.6533,66.8116,66.6157,66.691,14900.0
2013-05-02 09:50:00,88.48,88.78,88.46,88.74,20100.0,66.6759,66.902,66.6609,66.8719,20100.0
2013-05-02 10:00:00,88.77,88.89,88.73,88.87,19100.0,66.8945,66.9849,66.8643,66.9698,19100.0
2013-05-02 10:10:00,88.87,89.08,88.83,89.03,23100.0,66.9698,67.1281,66.9397,67.0904,23100.0
2013-05-02 10:20:00,89.03,89.22,89.01,89.05,70700.0,67.0904,67.2336,67.0753,67.1055,70700.0
2013-05-02 10:30:00,89.02,89.2,89.0,89.1,13300.0,67.0829,67.2185,67.0678,67.1432,13300.0
2013-05-02 10:40:00,89.12,89.16,89.02,89.04,14700.0,67.1582,67.1884,67.0829,67.0979,14700.0
2013-05-02 10:50:00,89.04,89.05,88.95,88.99,12200.0,67.0979,67.1055,67.0301,67.0603,12200.0
2013-05-02 11:00:00,89.0,89.08,88.97,89.06,16800.0,67.0678,67.1281,67.0452,67.113,16800.0
2013-05-02 11:10:00,89.06,89.5,89.05,89.48,42200.0,67.113,67.4446,67.1055,67.4295,42200.0
2013-05-02 11:20:00,89.47,89.5,89.33,89.45,39100.0,67.422,67.4446,67.3165,67.4069,39100.0
2013-05-02 11:30:00,89.45,89.45,89.29,89.34,11800.0,67.4069,67.4069,67.2863,67.324,11800.0
2013-05-02 11:40:00,89.33,89.47,89.3,89.47,31300.0,67.3165,67.422,67.2939,67.422,31300.0
2013-05-02 11:50:00,89.47,89.48,89.34,89.35,47500.0,67.422,67.4295,67.324,67.3315,47500.0
2013-05-02 12:00:00,89.34,89.39,89.3,89.38,15700.0,67.324,67.3617,67.2939,67.3542,15700.0
2013-05-02 12:10:00,89.37,89.38,89.32,89.35,13600.0,67.3466,67.3542,67.3089,67.3315,13600.0
2013-05-02 12:20:00,89.34,89.34,89.24,89.33,8300.0,67.324,67.324,67.2487,67.3165,8300.0
2013-05-02 12:30:00,89.33,89.36,89.29,89.34,23700.0,67.3165,67.3391,67.2863,67.324,23700.0
2013-05-02 12:40:00,89.35,89.4,89.32,89.4,11100.0,67.3315,67.3692,67.3089,67.3692,11100.0
2013-05-02 12:50:00,89.4,89.41,89.3,89.3,12400.0,67.3692,67.3768,67.2939,67.2939,12400.0
2013-05-02 13:00:00,89.31,89.38,89.26,89.37,18900.0,67.3014,67.3542,67.2637,67.3466,18900.0
2013-05-02 13:10:00,89.38,89.39,89.31,89.34,11400.0,67.3542,67.3617,67.3014,67.324,11400.0
2013-05-02 13:20:00,89.33,89.49,89.31,89.47,45400.0,67.3165,67.437,67.3014,67.422,45400.0
2013-05-02 13:30:00,89.46,89.5,89.42,89.46,20000.0,67.4144,67.4446,67.3843,67.4144,20000.0
2013-05-02 13:40:00,89.47,89.48,89.39,89.39,14900.0,67.422,67.4295,67.3617,67.3617,14900.0
2013-05-02 13:50:00,89.39,89.42,89.35,89.41,14800.0,67.3617,67.3843,67.3315,67.3768,14800.0
2013-05-02 14:00:00,89.4,89.45,89.32,89.36,18400.0,67.3692,67.4069,67.3089,67.3391,18400.0
2013-05-02 14:10:00,89.36,89.37,89.33,89.35,10300.0,67.3391,67.3466,67.3165,67.3315,10300.0
2013-05-02 14:20:00,89.34,89.37,89.29,89.3,14400.0,67.324,67.3466,67.2863,67.2939,14400.0
2013-05-02 14:30:00,89.29,89.3,89.25,89.25,22300.0,67.2863,67.2939,67.2562,67.2562,22300.0
2013-05-02 14:40:00,89.26,89.3,89.22,89.3,32100.0,67.2637,67.2939,67.2336,67.2939,32100.0
2013-05-02 14:50:00,89.29,89.37,89.29,89.31,15300.0,67.2863,67.3466,67.2863,67.3014,15300.0
2013-05-02 15:00:00,89.3,89.33,89.26,89.28,17500.0,67.2939,67.3165,67.2637,67.2788,17500.0
2013-05-02 15:10:00,89.27,89.32,89.26,89.29,18000.0,67.2713,67.3089,67.2637,67.2863,18000.0
2013-05-02 15:20:00,89.3,89.35,89.23,89.24,24700.0,67.2939,67.3315,67.2411,67.2487,24700.0
2013-05-02 15:30:00,89.24,89.32,89.24,89.31,32700.0,67.2487,67.3089,67.2487,67.3014,32700.0
2013-05-02 15:40:00,89.31,89.36,89.28,89.32,37000.0,67.3014,67.3391,67.2788,67.3089,37000.0
2013-05-02 15:50:00,89.32,89.35,89.28,89.29,73500.0,67.3089,67.3315,67.2788,67.2863,73500.0
2013-05-03 09:30:00,89.68,89.74,89.36,89.54,26300.0,67.5802,67.6254,67.3391,67.4747,26300.0
2013-05-03 09:40:00,89.42,89.47,89.02,89.07,17700.0,67.3843,67.422,67.0829,67.1205,17700.0
2013-05-03 09:50:00,89.11,89.23,89.08,89.11,20600.0,67.1507,67.2411,67.1281,67.1507,20600.0
2013-05-03 10:00:00,89.14,89.24,89.07,89.24,18700.0,67.1733,67.2487,67.1205,67.2487,18700.0
2013-05-03 10:10:00,89.23,89.3,89.14,89.27,11500.0,67.2411,67.2939,67.1733,67.2713,11500.0
2013-05-03 10:20:00,89.23,89.42,89.23,89.4,7000.0,67.2411,67.3843,67.2411,67.3692,7000.0
2013-05-03 10:30:00,89.37,89.37,89.14,89.29,22700.0,67.3466,67.3466,67.1733,67.2863,22700.0
2013-05-03 10:40:00,89.23,89.34,89.23,89.26,8800.0,67.2411,67.324,67.2411,67.2637,8800.0
2013-05-03 10:50:00,89.25,89.33,89.22,89.32,12100.0,67.2562,67.3165,67.2336,67.3089,12100.0
2013-05-03 11:00:00,89.28,89.39,89.27,89.37,16500.0,67.2788,67.3617,67.2713,67.3466,16500.0
2013-05-03 11:10:00,89.38,89.38,89.2,89.2,26500.0,67.3542,67.3542,67.2185,67.2185,26500.0
2013-05-03 11:20:00,89.2,89.25,89.15,89.22,7700.0,67.2185,67.2562,67.1808,67.2336,7700.0
2013-05-03 11:30:00,89.2,89.29,89.18,89.21,12200.0,67.2185,67.2863,67.2034,67.226,12200.0
2013-05-03 11:40:00,89.2,89.22,89.15,89.19,27000.0,67.2185,67.2336,67.1808,67.211,27000.0
2013-05-03 11:50:00,89.19,89.27,89.15,89.25,15300.0,67.211,67.2713,67.1808,67.2562,15300.0
2013-05-03 12:00:00,89.26,89.28,89.21,89.22,7400.0,67.2637,67.2788,67.226,67.2336,7400.0
2013-05-03 12:10:00,89.23,89.31,89.21,89.27,6100.0,67.2411,67.3014,67.226,67.2713,6100.0
2013-05-03 12:20:00,89.26,89.41,89.25,89.4,25100.0,67.2637,67.3768,67.2562,67.3692,25100.0
2013-05-03 12:30:00,89.39,89.48,89.31,89.48,32700.0,67.3617,67.4295,67.3014,67.4295,32700.0
2013-05-03 12:40:00,89.48,89.48,89.43,89.47,39000.0,67.4295,67.4295,67.3918,67.422,39000.0
2013-05-03 12:50:00,89.49,89.55,89.44,89.55,5300.0,67.437,67.4823,67.3994,67.4823,5300.0
2013-05-03 13:00:00,89.55,89.65,89.55,89.6,7500.0,67.4823,67.5576,67.4823,67.5199,7500.0
2013-05-03 13:10:00,89.63,89.7,89.59,89.67,24000.0,67.5425,67.5953,67.5124,67.5727,24000.0
2013-05-03 13:20:00,89.69,89.7,89.64,89.66,9000.0,67.5878,67.5953,67.5501,67.5652,9000.0
2013-05-03 13:30:00,89.62,89.69,89.59,89.64,11700.0,67.535,67.5878,67.5124,67.5501,11700.0
2013-05-03 13:40:00,89.65,89.67,89.57,89.59,9400.0,67.5576,67.5727,67.4973,67.5124,9400.0
2013-05-03 13:50:00,89.61,89.65,89.58,89.62,5700.0,67.5275,67.5576,67.5049,67.535,5700.0
2013-05-03 14:00:00,89.63,89.66,89.59,89.65,9300.0,67.5425,67.5652,67.5124,67.5576,9300.0
2013-05-03 14:10:00,89.65,89.72,89.61,89.7,12200.0,67.5576,67.6104,67.5275,67.5953,12200.0
2013-05-03 14:20:00,89.7,89.72,89.64,89.69,24000.0,67.5953,67.6104,67.5501,67.5878,24000.0
2013-05-03 14:30:00,89.69,89.7,89.64,89.66,12200.0,67.5878,67.5953,67.5501,67.5652,12200.0
2013-05-03 14:40:00,89.64,89.74,89.6,89.61,44500.0,67.5501,67.6254,67.5199,67.5275,44500.0
2013-05-03 14:50:00,89.62,89.7,89.62,89.69,12900.0,67.535,67.5953,67.535,67.5878,12900.0
2013-05-03 15:00:00,89.69,89.7,89.46,89.46,17800.0,67.5878,67.5953,67.4144,67.4144,17800.0
2013-05-03 15:10:00,89.47,89.53,89.45,89.52,9400.0,67.422,67.4672,67.4069,67.4597,9400.0
2013-05-03 15:20:00,89.53,89.59,89.49,89.57,13800.0,67.4672,67.5124,67.437,67.4973,13800.0
2013-05-03 15:30:00,89.57,89.65,89.52,89.63,20200.0,67.4973,67.5576,67.4597,67.5425,20200.0
2013-05-03 15:40:00,89.63,89.73,89.59,89.64,31100.0,67.5425,67.6179,67.5124,67.5501,31100.0
2013-05-03 15:50:00,89.63,89.67,89.53,89.56,50000.0,67.5425,67.5727,67.4672,67.4898,50000.0
2013-05-06 09:30:00,89.45,89.45,89.25,89.34,15100.0,67.4069,67.4069,67.2562,67.324,15100.0
2013-05-06 09:40:00,89.27,89.35,88.98,88.98,10600.0,67.2713,67.3315,67.0527,67.0527,10600.0
2013-05-06 09:50:00,88.98,89.01,88.71,88.78,8600.0,67.0527,67.0753,66.8493,66.902,8600.0
2013-05-06 10:00:00,88.76,88.99,88.76,88.89,13800.0,66.8869,67.0603,66.8869,66.9849,13800.0
2013-05-06 10:10:00,88.9,88.9,88.74,88.79,11900.0,66.9924,66.9924,66.8719,66.9095,11900.0
2013-05-06 10:20:00,88.82,89.05,88.82,89.02,9700.0,66.9322,67.1055,66.9322,67.0829,9700.0
2013-05-06 10:30:00,89.04,89.04,88.93,88.99,5800.0,67.0979,67.0979,67.015,67.0603,5800.0
2013-05-06 10:40:00,88.99,88.99,88.88,88.91,12500.0,67.0603,67.0603,66.9774,67.0,12500.0
2013-05-06 10:50:00,88.9,88.92,88.82,88.89,10500.0,66.9924,67.0075,66.9322,66.9849,10500.0
2013-05-06 11:00:00,88.87,88.87,88.75,88.79,6700.0,66.9698,66.9698,66.8794,66.9095,6700.0
2013-05-06 11:10:00,88.77,88.82,88.76,88.8,2700.0,66.8945,66.9322,66.8869,66.9171,2700.0
2013-05-06 11:20:00,88.81,88.81,88.66,88.66,6200.0,66.9246,66.9246,66.8116,66.8116,6200.0
2013-05-06 11:30:00,88.64,88.64,88.56,88.62,8700.0,66.7965,66.7965,66.7362,66.7814,8700.0
2013-05-06 11:40:00,88.59,88.67,88.55,88.67,11500.0,66.7588,66.8191,66.7287,66.8191,11500.0
2013-05-06 11:50:00,88.69,88.78,88.66,88.74,10400.0,66.8342,66.902,66.8116,66.8719,10400.0
2013-05-06 12:00:00,88.76,88.89,88.75,88.86,3500.0,66.8869,66.9849,66.8794,66.9623,3500.0
2013-05-06 12:10:00,88.88,88.89,88.79,88.81,4000.0,66.9774,66.9849,66.9095,66.9246,4000.0
2013-05-06 12:20:00,88.78,88.78,88.72,88.77,3500.0,66.902,66.902,66.8568,66.8945,3500.0
2013-05-06 12:30:00,88.78,88.78,88.74,88.74,4700.0,66.902,66.902,66.8719,66.8719,4700.0
2013-05-06 12:40:00,88.75,88.76,88.68,88.72,2400.0,66.8794,66.8869,66.8267,66.8568,2400.0
2013-05-06 12:50:00,88.68,88.75,88.68,88.68,4900.0,66.8267,66.8794,66.8267,66.8267,4900.0
2013-05-06 13:00:00,88.67,88.67,88.55,88.56,7200.0,66.8191,66.8191,66.7287,66.7362,7200.0
2013-05-06 13:10:00,88.55,88.55,88.45,88.5,11000.0,66.7287,66.7287,66.6533,66.691,11000.0
2013-05-06 13:20:00,88.52,88.54,88.5,88.52,4000.0,66.7061,66.7212,66.691,66.7061,4000.0
2013-05-06 13:30:00,88.51,88.55,88.49,88.55,18900.0,66.6985,66.7287,66.6835,66.7287,18900.0
2013-05-06 13:40:00,88.55,88.63,88.55,88.58,7100.0,66.7287,66.789,66.7287,66.7513,7100.0
2013-05-06 13:50:00,88.61,88.63,88.55,88.61,5000.0,66.7739,66.789,66.7287,66.7739,5000.0
2013-05-06 14:00:00,88.6,88.6,88.51,88.53,4000.0,66.7664,66.7664,66.6985,66.7136,4000.0
2013-05-06 14:10:00,88.55,88.59,88.51,88.53,6200.0,66.7287,66.7588,66.6985,66.7136,6200.0
2013-05-06 14:20:00,88.52,88.58,88.52,88.54,7700.0,66.7061,66.7513,66.7061,66.7212,7700.0
2013-05-06 14:30:00,88.53,88.54,88.5,88.52,12500.0,66.7136,66.7212,66.691,66.7061,12500.0
2013-05-06 14:40:00,88.52,88.52,88.47,88.47,12100.0,66.7061,66.7061,66.6684,66.6684,12100.0
2013-05-06 14:50:00,88.45,88.53,88.45,88.49,11500.0,66.6533,66.7136,66.6533,66.6835,11500.0
2013-05-06 15:00:00,88.48,88.67,88.46,88.67,13400.0,66.6759,66.8191,66.6609,66.8191,13400.0
2013-05-06 15:10:00,88.68,88.78,88.67,88.78,20700.0,66.8267,66.902,66.8191,66.902,20700.0
2013-05-06 15:20:00,88.77,88.77,88.61,88.67,8500.0,66.8945,66.8945,66.7739,66.8191,8500.0
2013-05-06 15:30:00,88.65,88.66,88.57,88.64,11400.0,66.804,66.8116,66.7438,66.7965,11400.0
2013-05-06 15:40:00,88.63,88.67,88.59,88.6,18800.0,66.789,66.8191,66.7588,66.7664,18800.0
2013-05-06 15:50:00,88.62,88.64,88.55,88.64,38400.0,66.7814,66.7965,66.7287,66.7965,38400.0
2013-05-07 09:30:00,88.75,88.93,88.74,88.88,12700.0,66.8794,67.015,66.8719,66.9774,12700.0
2013-05-07 09:40:00,88.87,88.89,88.75,88.89,5700.0,66.9698,66.9849,66.8794,66.9849,5700.0
2013-05-07 09:50:00,88.91,89.0,88.79,89.0,9400.0,67.0,67.0678,66.9095,67.0678,9400.0
2013-05-07 10:00:00,89.0,89.16,89.0,89.15,16900.0,67.0678,67.1884,67.0678,67.1808,16900.0
2013-05-07 10:10:00,89.13,89.3,89.11,89.29,21700.0,67.1658,67.2939,67.1507,67.2863,21700.0
2013-05-07 10:20:00,89.27,89.27,89.08,89.09,22600.0,67.2713,67.2713,67.1281,67.1356,22600.0
2013-05-07 10:30:00,89.04,89.12,88.98,89.11,4900.0,67.0979,67.1582,67.0527,67.1507,4900.0
2013-05-07 10:40:00,89.08,89.2,89.08,89.15,33100.0,67.1281,67.2185,67.1281,67.1808,33100.0
2013-05-07 10:50:00,89.16,89.22,89.11,89.16,5100.0,67.1884,67.2336,67.1507,67.1884,5100.0
2013-05-07 11:00:00,89.12,89.15,88.95,88.96,21100.0,67.1582,67.1808,67.0301,67.0377,21100.0
2013-05-07 11:10:00,88.96,89.06,88.96,88.99,7800.0,67.0377,67.113,67.0377,67.0603,7800.0
2013-05-07 11:20:00,89.0,89.04,88.93,88.97,3500.0,67.0678,67.0979,67.015,67.0452,3500.0
2013-05-07 11:30:00,88.94,89.06,88.9,89.06,3200.0,67.0226,67.113,66.9924,67.113,3200.0
2013-05-07 11:40:00,89.05,89.08,89.0,89.02,9800.0,67.1055,67.1281,67.0678,67.0829,9800.0
2013-05-07 11:50:00,89.02,89.06,88.94,89.05,3700.0,67.0829,67.113,67.0226,67.1055,3700.0
2013-05-07 12:00:00,89.09,89.09,89.0,89.01,4200.0,67.1356,67.1356,67.0678,67.0753,4200.0
2013-05-07 12:10:00,89.04,89.07,88.98,88.99,10700.0,67.0979,67.1205,67.0527,67.0603,10700.0
2013-05-07 12:20:00,89.0,89.05,88.96,89.05,12800.0,67.0678,67.1055,67.0377,67.1055,12800.0
2013-05-07 12:30:00,89.05,89.13,89.04,89.13,7300.0,67.1055,67.1658,67.0979,67.1658,7300.0
2013-05-07 12:40:00,89.15,89.16,89.11,89.12,7100.0,67.1808,67.1884,67.1507,67.1582,7100.0
2013-05-07 12:50:00,89.09,89.23,89.09,89.21,7500.0,67.1356,67.2411,67.1356,67.226,7500.0
2013-05-07 13:00:00,89.18,89.19,89.12,89.19,4800.0,67.2034,67.211,67.1582,67.211,4800.0
2013-05-07 13:10:00,89.19,89.29,89.19,89.28,12500.0,67.211,67.2863,67.211,67.2788,12500.0
2013-05-07 13:20:00,89.26,89.28,89.2,89.24,6600.0,67.2637,67.2788,67.2185,67.2487,6600.0
2013-05-07 13:30:00,89.25,89.29,89.23,89.23,8000.0,67.2562,67.2863,67.2411,67.2411,8000.0
2013-05-07 13:40:00,89.23,89.31,89.23,89.29,5600.0,67.2411,67.3014,67.2411,67.2863,5600.0
2013-05-07 13:50:00,89.3,89.3,89.27,89.27,5700.0,67.2939,67.2939,67.2713,67.2713,5700.0
2013-05-07 14:00:00,89.26,89.32,89.22,89.31,11400.0,67.2637,67.3089,67.2336,67.3014,11400.0
2013-05-07 14:10:00,89.3,89.34,89.29,89.29,6200.0,67.2939,67.324,67.2863,67.2863,6200.0
2013-05-07 14:20:00,89.29,89.29,89.21,89.22,10300.0,67.2863,67.2863,67.226,67.2336,10300.0
2013-05-07 14:30:00,89.24,89.24,89.12,89.18,10200.0,67.2487,67.2487,67.1582,67.2034,10200.0
2013-05-07 14:40:00,89.19,89.27,89.19,89.24,5900.0,67.211,67.2713,67.211,67.2487,5900.0
2013-05-07 14:50:00,89.26,89.31,89.26,89.28,16900.0,67.2637,67.3014,67.2637,67.2788,16900.0
2013-05-07 15:00:00,89.28,89.29,89.16,89.18,26300.0,67.2788,67.2863,67.1884,67.2034,26300.0
2013-05-07 15:10:00,89.18,89.2,89.13,89.13,23400.0,67.2034,67.2185,67.1658,67.1658,23400.0
2013-05-07 15:20:00,89.13,89.15,89.1,89.15,17200.0,67.1658,67.1808,67.1432,67.1808,17200.0
2013-05-07 15:30:00,89.14,89.17,89.11,89.17,26200.0,67.1733,67.1959,67.1507,67.1959,26200.0
2013-05-07 15:40:00,89.17,89.22,89.16,89.2,36500.0,67.1959,67.2336,67.1884,67.2185,36500.0
2013-05-07 15:50:00,89.21,89.27,89.19,89.25,50400.0,67.226,67.2713,67.211,67.2562,50400.0
2013-05-08 09:30:00,89.09,89.4,89.09,89.22,16300.0,67.1356,67.3692,67.1356,67.2336,16300.0
2013-05-08 09:40:00,89.17,89.21,88.94,89.17,19000.0,67.1959,67.226,67.0226,67.1959,19000.0
2013-05-08 09:50:00,89.16,89.17,88.89,88.92,12700.0,67.1884,67.1959,66.9849,67.0075,12700.0
2013-05-08 10:00:00,88.89,89.01,88.88,88.97,10300.0,66.9849,67.0753,66.9774,67.0452,10300.0
2013-05-08 10:10:00,88.97,89.02,88.93,88.98,6400.0,67.0452,67.0829,67.015,67.0527,6400.0
2013-05-08 10:20:00,88.98,89.09,88.98,89.09,16300.0,67.0527,67.1356,67.0527,67.1356,16300.0
2013-05-08 10:30:00,89.09,89.15,89.02,89.13,17600.0,67.1356,67.1808,67.0829,67.1658,17600.0
2013-05-08 10:40:00,89.13,89.19,89.11,89.11,22000.0,67.1658,67.211,67.1507,67.1507,22000.0
2013-05-08 10:50:00,89.11,89.18,89.0,89.15,19100.0,67.1507,67.2034,67.0678,67.1808,19100.0
2013-05-08 11:00:00,89.14,89.24,89.13,89.23,7100.0,67.1733,67.2487,67.1658,67.2411,7100.0
2013-05-08 11:10:00,89.23,89.24,89.12,89.12,11200.0,67.2411,67.2487,67.1582,67.1582,11200.0
2013-05-08 11:20:00,89.11,89.12,88.95,88.99,20400.0,67.1507,67.1582,67.0301,67.0603,20400.0
2013-05-08 11:30:00,89.0,89.01,88.84,88.86,19600.0,67.0678,67.0753,66.9472,66.9623,19600.0
2013-05-08 11:40:00,88.86,88.86,88.8,88.83,5300.0,66.9623,66.9623,66.9171,66.9397,5300.0
2013-05-08 11:50:00,88.82,88.87,88.79,88.8,26500.0,66.9322,66.9698,66.9095,66.9171,26500.0
2013-05-08 12:00:00,88.8,88.84,88.76,88.84,17000.0,66.9171,66.9472,66.8869,66.9472,17000.0
2013-05-08 12:10:00,88.85,88.85,88.75,88.75,6600.0,66.9548,66.9548,66.8794,66.8794,6600.0
2013-05-08 12:20:00,88.76,88.78,88.62,88.64,15500.0,66.8869,66.902,66.7814,66.7965,15500.0
2013-05-08 12:30:00,88.63,88.71,88.61,88.61,10300.0,66.789,66.8493,66.7739,66.7739,10300.0
2013-05-08 12:40:00,88.61,88.61,88.55,88.6,7100.0,66.7739,66.7739,66.7287,66.7664,7100.0
2013-05-08 12:50:00,88.58,88.61,88.48,88.52,53700.0,66.7513,66.7739,66.6759,66.7061,53700.0
2013-05-08 13:00:00,88.52,88.56,88.5,88.51,26900.0,66.7061,66.7362,66.691,66.6985,26900.0
2013-05-08 13:10:00,88.51,88.54,88.48,88.5,3600.0,66.6985,66.7212,66.6759,66.691,3600.0
2013-05-08 13:20:00,88.52,88.56,88.51,88.54,5500.0,66.7061,66.7362,66.6985,66.7212,5500.0
2013-05-08 13:30:00,88.53,88.6,88.51,88.55,13800.0,66.7136,66.7664,66.6985,66.7287,13800.0
2013-05-08 13:40:00,88.55,88.58,88.49,88.49,19400.0,66.7287,66.7513,66.6835,66.6835,19400.0
2013-05-08 13:50:00,88.5,88.51,88.42,88.46,15800.0,66.691,66.6985,66.6307,66.6609,15800.0
2013-05-08 14:00:00,88.45,88.48,88.42,88.45,16200.0,66.6533,66.6759,66.6307,66.6533,16200.0
2013-05-08 14:10:00,88.44,88.46,88.36,88.4,17200.0,66.6458,66.6609,66.5855,66.6157,17200.0
2013-05-08 14:20:00,88.4,88.46,88.39,88.45,14300.0,66.6157,66.6609,66.6081,66.6533,14300.0
2013-05-08 14:30:00,88.45,88.55,88.42,88.54,16800.0,66.6533,66.7287,66.6307,66.7212,16800.0
2013-05-08 14:40:00,88.53,88.54,88.46,88.47,14300.0,66.7136,66.7212,66.6609,66.6684,14300.0
2013-05-08 14:50:00,88.46,88.46,88.43,88.43,13600.0,66.6609,66.6609,66.6383,66.6383,13600.0
2013-05-08 15:00:00,88.43,88.53,88.42,88.51,15900.0,66.6383,66.7136,66.6307,66.6985,15900.0
2013-05-08 15:10:00,88.51,88.61,88.5,88.6,18800.0,66.6985,66.7739,66.691,66.7664,18800.0
2013-05-08 15:20:00,88.6,88.71,88.6,88.7,15100.0,66.7664,66.8493,66.7664,66.8417,15100.0
2013-05-08 15:30:00,88.71,88.75,88.63,88.65,17000.0,66.8493,66.8794,66.789,66.804,17000.0
2013-05-08 15:40:00,88.65,88.83,88.65,88.8,37100.0,66.804,66.9397,66.804,66.9171,37100.0
2013-05-08 15:50:00,88.8,88.88,88.78,88.87,56900.0,66.9171,66.9774,66.902,66.9698,56900.0
2013-05-09 09:30:00,88.97,89.2,88.82,89.16,29300.0,67.0452,67.2185,66.9322,67.1884,29300.0
2013-05-09 09:40:00,89.13,89.24,89.1,89.18,8300.0,67.1658,67.2487,67.1432,67.2034,8300.0
2013-05-09 09:50:00,89.12,89.19,88.91,89.0,24400.0,67.1582,67.211,67.0,67.0678,24400.0
2013-05-09 10:00:00,88.99,89.05,88.87,88.9,12100.0,67.0603,67.1055,66.9698,66.9924,12100.0
2013-05-09 10:10:00,88.93,88.98,88.84,88.85,8000.0,67.015,67.0527,66.9472,66.9548,8000.0
2013-05-09 10:20:00,88.84,88.88,88.77,88.77,9100.0,66.9472,66.9774,66.8945,66.8945,9100.0
2013-05-09 10:30:00,88.77,88.81,88.72,88.75,12800.0,66.8945,66.9246,66.8568,66.8794,12800.0
2013-05-09 10:40:00,88.75,88.77,88.69,88.72,13000.0,66.8794,66.8945,66.8342,66.8568,13000.0
2013-05-09 10:50:00,88.7,88.76,88.7,88.75,12800.0,66.8417,66.8869,66.8417,66.8794,12800.0
2013-05-09 11:00:00,88.75,88.78,88.69,88.71,23500.0,66.8794,66.902,66.8342,66.8493,23500.0
2013-05-09 11:10:00,88.72,88.73,88.45,88.47,17800.0,66.8568,66.8643,66.6533,66.6684,17800.0
2013-05-09 11:20:00,88.46,88.46,88.36,88.42,19000.0,66.6609,66.6609,66.5855,66.6307,19000.0
2013-05-09 11:30:00,88.43,88.46,88.33,88.33,11700.0,66.6383,66.6609,66.5629,66.5629,11700.0
2013-05-09 11:40:00,88.35,88.35,88.21,88.22,20500.0,66.578,66.578,66.4725,66.48,20500.0
2013-05-09 11:50:00,88.22,88.22,88.12,88.12,7700.0,66.48,66.48,66.4047,66.4047,7700.0
2013-05-09 12:00:00,88.14,88.22,88.14,88.16,18100.0,66.4197,66.48,66.4197,66.4348,18100.0
2013-05-09 12:10:00,88.17,88.18,88.0,88.03,13900.0,66.4423,66.4499,66.3142,66.3368,13900.0
2013-05-09 12:20:00,88.03,88.03,87.93,88.01,15800.0,66.3368,66.3368,66.2615,66.3218,15800.0
2013-05-09 12:30:00,88.02,88.16,88.02,88.12,6700.0,66.3293,66.4348,66.3293,66.4047,6700.0
2013-05-09 12:40:00,88.13,88.13,88.02,88.07,5600.0,66.4122,66.4122,66.3293,66.367,5600.0
2013-05-09 12:50:00,88.05,88.09,87.94,88.09,16700.0,66.3519,66.382,66.269,66.382,16700.0
2013-05-09 13:00:00,88.06,88.08,88.0,88.06,7700.0,66.3594,66.3745,66.3142,66.3594,7700.0
2013-05-09 13:10:00,88.04,88.06,88.0,88.05,12100.0,66.3444,66.3594,66.3142,66.3519,12100.0
2013-05-09 13:20:00,88.03,88.04,87.93,87.94,5700.0,66.3368,66.3444,66.2615,66.269,5700.0
2013-05-09 13:30:00,87.94,87.99,87.93,87.96,10000.0,66.269,66.3067,66.2615,66.2841,10000.0
2013-05-09 13:40:00,87.96,88.0,87.92,87.95,25200.0,66.2841,66.3142,66.2539,66.2765,25200.0
2013-05-09 13:50:00,87.94,87.97,87.91,87.97,9100.0,66.269,66.2916,66.2464,66.2916,9100.0
2013-05-09 14:00:00,88.0,88.04,87.98,88.0,12800.0,66.3142,66.3444,66.2992,66.3142,12800.0
2013-05-09 14:10:00,87.98,87.98,87.89,87.93,10200.0,66.2992,66.2992,66.2313,66.2615,10200.0
2013-05-09 14:20:00,87.94,87.97,87.89,87.94,11500.0,66.269,66.2916,66.2313,66.269,11500.0
2013-05-09 14:30:00,87.94,87.97,87.84,87.87,13600.0,66.269,66.2916,66.1937,66.2163,13600.0
2013-05-09 14:40:00,87.87,87.9,87.81,87.82,15700.0,66.2163,66.2389,66.171,66.1786,15700.0
2013-05-09 14:50:00,87.82,87.85,87.77,87.78,23100.0,66.1786,66.2012,66.1409,66.1484,23100.0
2013-05-09 15:00:00,87.78,87.8,87.68,87.72,24800.0,66.1484,66.1635,66.0731,66.1032,24800.0
2013-05-09 15:10:00,87.74,87.78,87.63,87.68,29900.0,66.1183,66.1484,66.0354,66.0731,29900.0
2013-05-09 15:20:00,87.68,87.85,87.68,87.83,28300.0,66.0731,66.2012,66.0731,66.1861,28300.0
2013-05-09 15:30:00,87.84,87.88,87.75,87.77,31200.0,66.1937,66.2238,66.1258,66.1409,31200.0
2013-05-09 15:40:00,87.76,87.82,87.75,87.77,44100.0,66.1334,66.1786,66.1258,66.1409,44100.0
2013-05-09 15:50:00,87.78,87.78,87.64,87.75,92500.0,66.1484,66.1484,66.0429,66.1258,92500.0
2013-05-10 09:30:00,87.81,87.81,87.45,87.72,27700.0,66.171,66.171,65.8998,66.1032,27700.0
2013-05-10 09:40:00,87.76,87.99,87.56,87.64,16000.0,66.1334,66.3067,65.9827,66.0429,16000.0
2013-05-10 09:50:00,87.68,87.94,87.68,87.92,26400.0,66.0731,66.269,66.0731,66.2539,26400.0
2013-05-10 10:00:00,87.95,87.96,87.81,87.85,20400.0,66.2765,66.2841,66.171,66.2012,20400.0
2013-05-10 10:10:00,87.89,87.97,87.79,87.84,18800.0,66.2313,66.2916,66.156,66.1937,18800.0
2013-05-10 10:20:00,87.83,87.84,87.78,87.8,11100.0,66.1861,66.1937,66.1484,66.1635,11100.0
2013-05-10 10:30:00,87.8,87.81,87.64,87.64,10100.0,66.1635,66.171,66.0429,66.0429,10100.0
2013-05-10 10:40:00,87.64,87.69,87.62,87.62,11300.0,66.0429,66.0806,66.0279,66.0279,11300.0
2013-05-10 10:50:00,87.7,87.78,87.68,87.72,8400.0,66.0882,66.1484,66.0731,66.1032,8400.0
2013-05-10 11:00:00,87.76,87.81,87.68,87.73,18800.0,66.1334,66.171,66.0731,66.1108,18800.0
2013-05-10 11:10:00,87.73,87.79,87.65,87.68,13400.0,66.1108,66.156,66.0505,66.0731,13400.0
2013-05-10 11:20:00,87.68,87.75,87.63,87.74,4800.0,66.0731,66.1258,66.0354,66.1183,4800.0
2013-05-10 11:30:00,87.74,87.82,87.73,87.8,2900.0,66.1183,66.1786,66.1108,66.1635,2900.0
2013-05-10 11:40:00,87.8,87.81,87.61,87.61,3200.0,66.1635,66.171,66.0203,66.0203,3200.0
2013-05-10 11:50:00,87.6,87.6,87.39,87.39,11400.0,66.0128,66.0128,65.8545,65.8545,11400.0
2013-05-10 12:00:00,87.41,87.45,87.32,87.33,16800.0,65.8696,65.8998,65.8018,65.8093,16800.0
2013-05-10 12:10:00,87.33,87.53,87.33,87.51,8600.0,65.8093,65.96,65.8093,65.945,8600.0
2013-05-10 12:20:00,87.53,87.59,87.5,87.56,11500.0,65.96,66.0053,65.9374,65.9827,11500.0
2013-05-10 12:30:00,87.54,87.54,87.43,87.45,5400.0,65.9676,65.9676,65.8847,65.8998,5400.0
2013-05-10 12:40:00,87.44,87.53,87.43,87.53,5200.0,65.8922,65.96,65.8847,65.96,5200.0
2013-05-10 12:50:00,87.49,87.59,87.49,87.55,2300.0,65.9299,66.0053,65.9299,65.9751,2300.0
2013-05-10 13:00:00,87.56,87.7,87.55,87.69,3300.0,65.9827,66.0882,65.9751,66.0806,3300.0
2013-05-10 13:10:00,87.68,87.7,87.62,87.7,3700.0,66.0731,66.0882,66.0279,66.0882,3700.0
2013-05-10 13:20:00,87.7,87.7,87.65,87.67,3000.0,66.0882,66.0882,66.0505,66.0655,3000.0
2013-05-10 13:30:00,87.69,87.69,87.57,87.57,3800.0,66.0806,66.0806,65.9902,65.9902,3800.0
2013-05-10 13:40:00,87.57,87.59,87.5,87.52,19200.0,65.9902,66.0053,65.9374,65.9525,19200.0
2013-05-10 13:50:00,87.5,87.59,87.44,87.53,9300.0,65.9374,66.0053,65.8922,65.96,9300.0
2013-05-10 14:00:00,87.53,87.67,87.52,87.66,8900.0,65.96,66.0655,65.9525,66.058,8900.0
2013-05-10 14:10:00,87.68,87.74,87.68,87.72,4100.0,66.0731,66.1183,66.0731,66.1032,4100.0
2013-05-10 14:20:00,87.74,87.75,87.66,87.72,9900.0,66.1183,66.1258,66.058,66.1032,9900.0
2013-05-10 14:30:00,87.72,87.78,87.68,87.68,8300.0,66.1032,66.1484,66.0731,66.0731,8300.0
2013-05-10 14:40:00,87.66,87.73,87.66,87.72,10300.0,66.058,66.1108,66.058,66.1032,10300.0
2013-05-10 14:50:00,87.72,87.77,87.7,87.73,20500.0,66.1032,66.1409,66.0882,66.1108,20500.0
2013-05-10 15:00:00,87.72,87.8,87.71,87.8,22100.0,66.1032,66.1635,66.0957,66.1635,22100.0
2013-05-10 15:10:00,87.8,87.81,87.71,87.76,30600.0,66.1635,66.171,66.0957,66.1334,30600.0
2013-05-10 15:20:00,87.76,87.83,87.73,87.74,22500.0,66.1334,66.1861,66.1108,66.1183,22500.0
2013-05-10 15:30:00,87.75,87.82,87.75,87.81,31000.0,66.1258,66.1786,66.1258,66.171,31000.0
2013-05-10 15:40:00,87.81,87.83,87.79,87.81,62400.0,66.171,66.1861,66.156,66.171,62400.0
2013-05-10 15:50:00,87.82,87.85,87.79,87.85,53500.0,66.1786,66.2012,66.156,66.2012,53500.0
2013-05-13 09:30:00,88.0,88.12,87.92,88.02,28700.0,66.3142,66.4047,66.2539,66.3293,28700.0
2013-05-13 09:40:00,88.02,88.14,87.83,88.06,22500.0,66.3293,66.4197,66.1861,66.3594,22500.0
2013-05-13 09:50:00,88.05,88.06,87.96,88.03,14000.0,66.3519,66.3594,66.2841,66.3368,14000.0
2013-05-13 10:00:00,88.05,88.14,87.97,87.99,30600.0,66.3519,66.4197,66.2916,66.3067,30600.0
2013-05-13 10:10:00,88.0,88.1,87.98,88.05,19700.0,66.3142,66.3896,66.2992,66.3519,19700.0
2013-05-13 10:20:00,88.06,88.21,88.05,88.21,14700.0,66.3594,66.4725,66.3519,66.4725,14700.0
2013-05-13 10:30:00,88.21,88.32,88.2,88.32,5800.0,66.4725,66.5554,66.4649,66.5554,5800.0
2013-05-13 10:40:00,88.33,88.43,88.3,88.42,28100.0,66.5629,66.6383,66.5403,66.6307,28100.0
2013-05-13 10:50:00,88.4,88.45,88.4,88.4,40400.0,66.6157,66.6533,66.6157,66.6157,40400.0
2013-05-13 11:00:00,88.4,88.44,88.39,88.39,29700.0,66.6157,66.6458,66.6081,66.6081,29700.0
2013-05-13 11:10:00,88.38,88.39,88.28,88.34,26000.0,66.6006,66.6081,66.5252,66.5704,26000.0
2013-05-13 11:20:00,88.34,88.54,88.34,88.54,19100.0,66.5704,66.7212,66.5704,66.7212,19100.0
2013-05-13 11:30:00,88.53,88.57,88.44,88.52,19800.0,66.7136,66.7438,66.6458,66.7061,19800.0
2013-05-13 11:40:00,88.52,88.66,88.49,88.64,22600.0,66.7061,66.8116,66.6835,66.7965,22600.0
2013-05-13 11:50:00,88.63,88.68,88.53,88.67,16300.0,66.789,66.8267,66.7136,66.8191,16300.0
2013-05-13 12:00:00,88.66,88.66,88.55,88.64,19600.0,66.8116,66.8116,66.7287,66.7965,19600.0
2013-05-13 12:10:00,88.66,88.67,88.6,88.66,17100.0,66.8116,66.8191,66.7664,66.8116,17100.0
2013-05-13 12:20:00,88.68,88.72,88.65,88.68,9200.0,66.8267,66.8568,66.804,66.8267,9200.0
2013-05-13 12:30:00,88.69,88.72,88.65,88.66,6900.0,66.8342,66.8568,66.804,66.8116,6900.0
2013-05-13 12:40:00,88.67,88.71,88.65,88.65,6400.0,66.8191,66.8493,66.804,66.804,6400.0
2013-05-13 12:50:00,88.65,88.66,88.61,88.66,17300.0,66.804,66.8116,66.7739,66.8116,17300.0
2013-05-13 13:00:00,88.65,88.65,88.61,88.65,5300.0,66.804,66.804,66.7739,66.804,5300.0
2013-05-13 13:10:00,88.63,88.65,88.62,88.65,12100.0,66.789,66.804,66.7814,66.804,12100.0
2013-05-13 13:20:00,88.66,88.66,88.56,88.61,6100.0,66.8116,66.8116,66.7362,66.7739,6100.0
2013-05-13 13:30:00,88.58,88.61,88.56,88.57,6500.0,66.7513,66.7739,66.7362,66.7438,6500.0
2013-05-13 13:40:00,88.57,88.59,88.51,88.51,9000.0,66.7438,66.7588,66.6985,66.6985,9000.0
2013-05-13 13:50:00,88.5,88.5,88.42,88.43,27200.0,66.691,66.691,66.6307,66.6383,27200.0
2013-05-13 14:00:00,88.42,88.51,88.36,88.49,11400.0,66.6307,66.6985,66.5855,66.6835,11400.0
2013-05-13 14:10:00,88.5,88.55,88.48,88.51,8900.0,66.691,66.7287,66.6759,66.6985,8900.0
2013-05-13 14:20:00,88.51,88.54,88.47,88.53,10700.0,66.6985,66.7212,66.6684,66.7136,10700.0
2013-05-13 14:30:00,88.56,88.67,88.56,88.65,21900.0,66.7362,66.8191,66.7362,66.804,21900.0
2013-05-13 14:40:00,88.66,88.71,88.64,88.69,11100.0,66.8116,66.8493,66.7965,66.8342,11100.0
2013-05-13 14:50:00,88.69,88.71,88.58,88.58,18600.0,66.8342,66.8493,66.7513,66.7513,18600.0
2013-05-13 15:00:00,88.58,88.58,88.51,88.55,9100.0,66.7513,66.7513,66.6985,66.7287,9100.0
2013-05-13 15:10:00,88.52,88.57,88.43,88.45,37300.0,66.7061,66.7438,66.6383,66.6533,37300.0
2013-05-13 15:20:00,88.46,88.55,88.43,88.5,22200.0,66.6609,66.7287,66.6383,66.691,22200.0
2013-05-13 15:30:00,88.51,88.63,88.5,88.63,24500.0,66.6985,66.789,66.691,66.789,24500.0
2013-05-13 15:40:00,88.62,88.63,88.54,88.57,31200.0,66.7814,66.789,66.7212,66.7438,31200.0
2013-05-13 15:50:00,88.57,88.65,88.52,88.62,46100.0,66.7438,66.804,66.7061,66.7814,46100.0
2013-05-14 09:30:00,88.61,88.94,88.61,88.89,14500.0,66.7739,67.0226,66.7739,66.9849,14500.0
2013-05-14 09:40:00,88.92,88.99,88.86,88.89,8200.0,67.0075,67.0603,66.9623,66.9849,8200.0
2013-05-14 09:50:00,88.91,88.96,88.85,88.87,11700.0,67.0,67.0377,66.9548,66.9698,11700.0
2013-05-14 10:00:00,88.89,89.06,88.87,89.06,17600.0,66.9849,67.113,66.9698,67.113,17600.0
2013-05-14 10:10:00,89.02,89.13,89.02,89.1,11800.0,67.0829,67.1658,67.0829,67.1432,11800.0
2013-05-14 10:20:00,89.12,89.22,89.07,89.21,15300.0,67.1582,67.2336,67.1205,67.226,15300.0
2013-05-14 10:30:00,89.2,89.38,89.19,89.33,20600.0,67.2185,67.3542,67.211,67.3165,20600.0
2013-05-14 10:40:00,89.35,89.42,89.3,89.4,10000.0,67.3315,67.3843,67.2939,67.3692,10000.0
2013-05-14 10:50:00,89.39,89.43,89.36,89.39,9300.0,67.3617,67.3918,67.3391,67.3617,9300.0
2013-05-14 11:00:00,89.41,89.43,89.34,89.35,32200.0,67.3768,67.3918,67.324,67.3315,32200.0
2013-05-14 11:10:00,89.35,89.37,89.3,89.35,22500.0,67.3315,67.3466,67.2939,67.3315,22500.0
2013-05-14 11:20:00,89.34,89.41,89.32,89.39,10700.0,67.324,67.3768,67.3089,67.3617,10700.0
2013-05-14 11:30:00,89.41,89.44,89.33,89.42,10800.0,67.3768,67.3994,67.3165,67.3843,10800.0
2013-05-14 11:40:00,89.41,89.58,89.41,89.56,16000.0,67.3768,67.5049,67.3768,67.4898,16000.0
2013-05-14 11:50:00,89.54,89.61,89.53,89.6,12500.0,67.4747,67.5275,67.4672,67.5199,12500.0
2013-05-14 12:00:00,89.6,89.6,89.53,89.58,10100.0,67.5199,67.5199,67.4672,67.5049,10100.0
2013-05-14 12:10:00,89.58,89.72,89.58,89.69,21600.0,67.5049,67.6104,67.5049,67.5878,21600.0
2013-05-14 12:20:00,89.7,89.7,89.59,89.61,9200.0,67.5953,67.5953,67.5124,67.5275,9200.0
2013-05-14 12:30:00,89.6,89.64,89.51,89.51,79500.0,67.5199,67.5501,67.4521,67.4521,79500.0
2013-05-14 12:40:00,89.51,89.58,89.47,89.57,9900.0,67.4521,67.5049,67.422,67.4973,9900.0
2013-05-14 12:50:00,89.58,89.62,89.56,89.6,6200.0,67.5049,67.535,67.4898,67.5199,6200.0
2013-05-14 13:00:00,89.62,89.65,89.59,89.59,10300.0,67.535,67.5576,67.5124,67.5124,10300.0
2013-05-14 13:10:00,89.59,89.61,89.57,89.6,6300.0,67.5124,67.5275,67.4973,67.5199,6300.0
2013-05-14 13:20:00,89.6,89.65,89.57,89.62,8700.0,67.5199,67.5576,67.4973,67.535,8700.0
2013-05-14 13:30:00,89.62,89.65,89.56,89.63,6900.0,67.535,67.5576,67.4898,67.5425,6900.0
2013-05-14 13:40:00,89.64,89.7,89.62,89.68,8600.0,67.5501,67.5953,67.535,67.5802,8600.0
2013-05-14 13:50:00,89.68,89.73,89.65,89.71,9000.0,67.5802,67.6179,67.5576,67.6028,9000.0
2013-05-14 14:00:00,89.72,89.72,89.65,89.7,7800.0,67.6104,67.6104,67.5576,67.5953,7800.0
2013-05-14 14:10:00,89.7,89.71,89.66,89.68,10500.0,67.5953,67.6028,67.5652,67.5802,10500.0
2013-05-14 14:20:00,89.68,89.77,89.63,89.77,34500.0,67.5802,67.648,67.5425,67.648,34500.0
2013-05-14 14:30:00,89.77,89.82,89.71,89.8,15800.0,67.648,67.6857,67.6028,67.6707,15800.0
2013-05-14 14:40:00,89.82,89.82,89.72,89.73,20000.0,67.6857,67.6857,67.6104,67.6179,20000.0
2013-05-14 14:50:00,89.73,89.76,89.7,89.74,12100.0,67.6179,67.6405,67.5953,67.6254,12100.0
2013-05-14 15:00:00,89.75,89.85,89.72,89.85,20800.0,67.633,67.7083,67.6104,67.7083,20800.0
2013-05-14 15:10:00,89.86,89.88,89.77,89.78,22400.0,67.7159,67.7309,67.648,67.6556,22400.0
2013-05-14 15:20:00,89.79,89.82,89.73,89.82,19200.0,67.6631,67.6857,67.6179,67.6857,19200.0
2013-05-14 15:30:00,89.81,89.9,89.78,89.89,18800.0,67.6782,67.746,67.6556,67.7385,18800.0
2013-05-14 15:40:00,89.89,89.9,89.8,89.84,41700.0,67.7385,67.746,67.6707,67.7008,41700.0
2013-05-14 15:50:00,89.84,89.85,89.78,89.84,57600.0,67.7008,67.7083,67.6556,67.7008,57600.0
2013-05-15 09:30:00,89.73,89.81,89.33,89.37,17500.0,67.6179,67.6782,67.3165,67.3466,17500.0
2013-05-15 09:40:00,89.45,89.63,89.29,89.29,12000.0,67.4069,67.5425,67.2863,67.2863,12000.0
2013-05-15 09:50:00,89.3,89.5,89.3,89.4,11900.0,67.2939,67.4446,67.2939,67.3692,11900.0
2013-05-15 10:00:00,89.41,89.49,89.38,89.38,11100.0,67.3768,67.437,67.3542,67.3542,11100.0
2013-05-15 10:10:00,89.4,89.57,89.38,89.57,20600.0,67.3692,67.4973,67.3542,67.4973,20600.0
2013-05-15 10:20:00,89.57,89.59,89.4,89.4,20100.0,67.4973,67.5124,67.3692,67.3692,20100.0
2013-05-15 10:30:00,89.41,89.52,89.41,89.51,12300.0,67.3768,67.4597,67.3768,67.4521,12300.0
2013-05-15 10:40:00,89.52,89.55,89.45,89.47,14700.0,67.4597,67.4823,67.4069,67.422,14700.0
2013-05-15 10:50:00,89.47,89.6,89.45,89.59,7500.0,67.422,67.5199,67.4069,67.5124,7500.0
2013-05-15 11:00:00,89.6,89.73,89.59,89.71,15400.0,67.5199,67.6179,67.5124,67.6028,15400.0
2013-05-15 11:10:00,89.72,89.78,89.7,89.7,12400.0,67.6104,67.6556,67.5953,67.5953,12400.0
2013-05-15 11:20:00,89.7,89.74,89.67,89.68,10200.0,67.5953,67.6254,67.5727,67.5802,10200.0
2013-05-15 11:30:00,89.67,89.76,89.66,89.76,8300.0,67.5727,67.6405,67.5652,67.6405,8300.0
2013-05-15 11:40:00,89.74,89.82,89.72,89.82,8000.0,67.6254,67.6857,67.6104,67.6857,8000.0
2013-05-15 11:50:00,89.81,89.86,89.78,89.79,10000.0,67.6782,67.7159,67.6556,67.6631,10000.0
2013-05-15 12:00:00,89.78,89.89,89.74,89.87,12600.0,67.6556,67.7385,67.6254,67.7234,12600.0
2013-05-15 12:10:00,89.86,89.95,89.81,89.84,12700.0,67.7159,67.7837,67.6782,67.7008,12700.0
2013-05-15 12:20:00,89.84,89.88,89.79,89.84,8700.0,67.7008,67.7309,67.6631,67.7008,8700.0
2013-05-15 12:30:00,89.86,89.9,89.83,89.87,15900.0,67.7159,67.746,67.6933,67.7234,15900.0
2013-05-15 12:40:00,89.88,89.95,89.88,89.94,7400.0,67.7309,67.7837,67.7309,67.7761,7400.0
2013-05-15 12:50:00,89.94,89.95,89.91,89.91,5300.0,67.7761,67.7837,67.7535,67.7535,5300.0
2013-05-15 13:00:00,89.93,89.94,89.9,89.92,5100.0,67.7686,67.7761,67.746,67.7611,5100.0
2013-05-15 13:10:00,89.94,89.97,89.89,89.91,13200.0,67.7761,67.7988,67.7385,67.7535,13200.0
2013-05-15 13:20:00,89.91,89.95,89.89,89.92,4700.0,67.7535,67.7837,67.7385,67.7611,4700.0
2013-05-15 13:30:00,89.93,89.95,89.91,89.95,10100.0,67.7686,67.7837,67.7535,67.7837,10100.0
2013-05-15 13:40:00,89.95,89.95,89.9,89.92,9200.0,67.7837,67.7837,67.746,67.7611,9200.0
2013-05-15 13:50:00,89.92,89.96,89.91,89.91,11800.0,67.7611,67.7912,67.7535,67.7535,11800.0
2013-05-15 14:00:00,89.9,89.97,89.87,89.95,13000.0,67.746,67.7988,67.7234,67.7837,13000.0
2013-05-15 14:10:00,89.96,89.98,89.9,89.92,13900.0,67.7912,67.8063,67.746,67.7611,13900.0
2013-05-15 14:20:00,89.92,89.96,89.83,89.96,21700.0,67.7611,67.7912,67.6933,67.7912,21700.0
2013-05-15 14:30:00,89.95,89.99,89.93,89.94,9000.0,67.7837,67.8138,67.7686,67.7761,9000.0
2013-05-15 14:40:00,89.94,89.99,89.87,89.97,15600.0,67.7761,67.8138,67.7234,67.7988,15600.0
2013-05-15 14:50:00,89.96,89.96,89.86,89.91,12500.0,67.7912,67.7912,67.7159,67.7535,12500.0
2013-05-15 15:00:00,89.92,90.06,89.92,90.06,66500.0,67.7611,67.8666,67.7611,67.8666,66500.0
2013-05-15 15:10:00,90.06,90.2,90.06,90.08,66600.0,67.8666,67.9721,67.8666,67.8816,66600.0
2013-05-15 15:20:00,90.09,90.18,90.09,90.17,34100.0,67.8892,67.957,67.8892,67.9495,34100.0
2013-05-15 15:30:00,90.16,90.3,90.16,90.3,25800.0,67.9419,68.0474,67.9419,68.0474,25800.0
2013-05-15 15:40:00,90.31,90.32,90.26,90.28,35600.0,68.055,68.0625,68.0173,68.0324,35600.0
2013-05-15 15:50:00,90.27,90.36,90.27,90.33,53400.0,68.0248,68.0926,68.0248,68.07,53400.0
2013-05-16 09:30:00,90.04,90.31,89.94,90.17,15200.0,67.8515,68.055,67.7761,67.9495,15200.0
2013-05-16 09:40:00,90.31,90.58,90.31,90.52,9600.0,68.055,68.2584,68.055,68.2132,9600.0
2013-05-16 09:50:00,90.58,90.58,90.25,90.25,7700.0,68.2584,68.2584,68.0098,68.0098,7700.0
2013-05-16 10:00:00,90.2,90.2,89.99,90.06,10700.0,67.9721,67.9721,67.8138,67.8666,10700.0
2013-05-16 10:10:00,90.01,90.22,90.01,90.08,14000.0,67.8289,67.9871,67.8289,67.8816,14000.0
2013-05-16 10:20:00,90.07,90.1,89.82,89.82,19700.0,67.8741,67.8967,67.6857,67.6857,19700.0
2013-05-16 10:30:00,89.82,90.01,89.82,89.98,18600.0,67.6857,67.8289,67.6857,67.8063,18600.0
2013-05-16 10:40:00,90.0,90.15,89.97,90.12,7600.0,67.8214,67.9344,67.7988,67.9118,7600.0
2013-05-16 10:50:00,90.15,90.27,90.12,90.12,10800.0,67.9344,68.0248,67.9118,67.9118,10800.0
2013-05-16 11:00:00,90.12,90.2,90.03,90.09,20300.0,67.9118,67.9721,67.844,67.8892,20300.0
2013-05-16 11:10:00,90.1,90.25,90.1,90.23,13200.0,67.8967,68.0098,67.8967,67.9947,13200.0
2013-05-16 11:20:00,90.21,90.22,90.04,90.21,8400.0,67.9796,67.9871,67.8515,67.9796,8400.0
2013-05-16 11:30:00,90.18,90.21,90.11,90.13,23100.0,67.957,67.9796,67.9043,67.9193,23100.0
2013-05-16 11:40:00,90.13,90.25,90.1,90.22,8400.0,67.9193,68.0098,67.8967,67.9871,8400.0
2013-05-16 11:50:00,90.23,90.26,90.17,90.18,26600.0,67.9947,68.0173,67.9495,67.957,26600.0
2013-05-16 12:00:00,90.15,90.16,89.99,90.01,12200.0,67.9344,67.9419,67.8138,67.8289,12200.0
2013-05-16 12:10:00,90.02,90.05,89.98,90.0,14800.0,67.8364,67.859,67.8063,67.8214,14800.0
2013-05-16 12:20:00,90.0,90.05,89.96,90.05,28200.0,67.8214,67.859,67.7912,67.859,28200.0
2013-05-16 12:30:00,90.03,90.07,90.0,90.0,18700.0,67.844,67.8741,67.8214,67.8214,18700.0
2013-05-16 12:40:00,90.02,90.08,90.02,90.07,12900.0,67.8364,67.8816,67.8364,67.8741,12900.0
2013-05-16 12:50:00,90.07,90.18,90.06,90.13,17700.0,67.8741,67.957,67.8666,67.9193,17700.0
2013-05-16 13:00:00,90.12,90.25,90.07,90.22,51600.0,67.9118,68.0098,67.8741,67.9871,51600.0
2013-05-16 13:10:00,90.22,90.26,90.14,90.23,83100.0,67.9871,68.0173,67.9269,67.9947,83100.0
2013-05-16 13:20:00,90.22,90.23,90.13,90.18,27600.0,67.9871,67.9947,67.9193,67.957,27600.0
2013-05-16 13:30:00,90.19,90.3,90.18,90.21,17700.0,67.9645,68.0474,67.957,67.9796,17700.0
2013-05-16 13:40:00,90.22,90.25,90.16,90.23,17100.0,67.9871,68.0098,67.9419,67.9947,17100.0
2013-05-16 13:50:00,90.25,90.26,90.14,90.14,16500.0,68.0098,68.0173,67.9269,67.9269,16500.0
2013-05-16 14:00:00,90.15,90.22,90.14,90.22,23100.0,67.9344,67.9871,67.9269,67.9871,23100.0
2013-05-16 14:10:00,90.22,90.23,90.18,90.2,34300.0,67.9871,67.9947,67.957,67.9721,34300.0
2013-05-16 14:20:00,90.2,90.38,90.2,90.32,29100.0,67.9721,68.1077,67.9721,68.0625,29100.0
2013-05-16 14:30:00,90.32,90.35,90.31,90.33,10100.0,68.0625,68.0851,68.055,68.07,10100.0
2013-05-16 14:40:00,90.33,90.34,90.26,90.31,11100.0,68.07,68.0776,68.0173,68.055,11100.0
2013-05-16 14:50:00,90.31,90.33,90.12,90.16,15200.0,68.055,68.07,67.9118,67.9419,15200.0
2013-05-16 15:00:00,90.16,90.23,90.16,90.21,17100.0,67.9419,67.9947,67.9419,67.9796,17100.0
2013-05-16 15:10:00,90.22,90.23,90.03,90.03,35600.0,67.9871,67.9947,67.844,67.844,35600.0
2013-05-16 15:20:00,90.02,90.1,89.94,90.09,25400.0,67.8364,67.8967,67.7761,67.8892,25400.0
2013-05-16 15:30:00,90.1,90.1,89.89,89.91,36800.0,67.8967,67.8967,67.7385,67.7535,36800.0
2013-05-16 15:40:00,89.91,90.02,89.72,89.75,92500.0,67.7535,67.8364,67.6104,67.633,92500.0
2013-05-16 15:50:00,89.75,90.01,89.67,89.93,156400.0,67.633,67.8289,67.5727,67.7686,156400.0
2013-05-17 09:30:00,89.96,90.0,89.75,89.99,56200.0,67.7912,67.8214,67.633,67.8138,56200.0
2013-05-17 09:40:00,89.92,89.98,89.66,89.84,9700.0,67.7611,67.8063,67.5652,67.7008,9700.0
2013-05-17 09:50:00,89.86,89.88,89.62,89.77,11200.0,67.7159,67.7309,67.535,67.648,11200.0
2013-05-17 10:00:00,89.81,89.85,89.63,89.69,10200.0,67.6782,67.7083,67.5425,67.5878,10200.0
2013-05-17 10:10:00,89.64,89.68,89.58,89.61,30200.0,67.5501,67.5802,67.5049,67.5275,30200.0
2013-05-17 10:20:00,89.6,89.8,89.4,89.4,40500.0,67.5199,67.6707,67.3692,67.3692,40500.0
2013-05-17 10:30:00,89.4,89.64,89.4,89.52,13500.0,67.3692,67.5501,67.3692,67.4597,13500.0
2013-05-17 10:40:00,89.52,89.59,89.5,89.52,20000.0,67.4597,67.5124,67.4446,67.4597,20000.0
2013-05-17 10:50:00,89.54,89.59,89.25,89.27,56800.0,67.4747,67.5124,67.2562,67.2713,56800.0
2013-05-17 11:00:00,89.29,89.51,89.26,89.48,60800.0,67.2863,67.4521,67.2637,67.4295,60800.0
2013-05-17 11:10:00,89.48,89.48,89.3,89.42,15400.0,67.4295,67.4295,67.2939,67.3843,15400.0
2013-05-17 11:20:00,89.43,89.59,89.39,89.52,27500.0,67.3918,67.5124,67.3617,67.4597,27500.0
2013-05-17 11:30:00,89.52,89.58,89.47,89.5,13600.0,67.4597,67.5049,67.422,67.4446,13600.0
2013-05-17 11:40:00,89.53,89.57,89.45,89.54,24200.0,67.4672,67.4973,67.4069,67.4747,24200.0
2013-05-17 11:50:00,89.54,89.58,89.44,89.48,25700.0,67.4747,67.5049,67.3994,67.4295,25700.0
2013-05-17 12:00:00,89.47,89.52,89.42,89.5,19300.0,67.422,67.4597,67.3843,67.4446,19300.0
2013-05-17 12:10:00,89.51,89.58,89.5,89.54,12300.0,67.4521,67.5049,67.4446,67.4747,12300.0
2013-05-17 12:20:00,89.54,89.59,89.5,89.57,12200.0,67.4747,67.5124,67.4446,67.4973,12200.0
2013-05-17 12:30:00,89.57,89.6,89.52,89.56,16600.0,67.4973,67.5199,67.4597,67.4898,16600.0
2013-05-17 12:40:00,89.56,89.63,89.53,89.55,15500.0,67.4898,67.5425,67.4672,67.4823,15500.0
2013-05-17 12:50:00,89.55,89.59,89.51,89.56,28700.0,67.4823,67.5124,67.4521,67.4898,28700.0
2013-05-17 13:00:00,89.55,89.6,89.55,89.56,14000.0,67.4823,67.5199,67.4823,67.4898,14000.0
2013-05-17 13:10:00,89.57,89.6,89.46,89.46,10200.0,67.4973,67.5199,67.4144,67.4144,10200.0
2013-05-17 13:20:00,89.45,89.57,89.44,89.55,12700.0,67.4069,67.4973,67.3994,67.4823,12700.0
2013-05-17 13:30:00,89.55,89.56,89.49,89.53,12800.0,67.4823,67.4898,67.437,67.4672,12800.0
2013-05-17 13:40:00,89.53,89.54,89.47,89.49,10300.0,67.4672,67.4747,67.422,67.437,10300.0
2013-05-17 13:50:00,89.48,89.49,89.42,89.43,11100.0,67.4295,67.437,67.3843,67.3918,11100.0
2013-05-17 14:00:00,89.41,89.51,89.4,89.5,11200.0,67.3768,67.4521,67.3692,67.4446,11200.0
2013-05-17 14:10:00,89.49,89.6,89.49,89.59,18900.0,67.437,67.5199,67.437,67.5124,18900.0
2013-05-17 14:20:00,89.59,89.72,89.57,89.66,66200.0,67.5124,67.6104,67.4973,67.5652,66200.0
2013-05-17 14:30:00,89.66,89.67,89.61,89.64,40300.0,67.5652,67.5727,67.5275,67.5501,40300.0
2013-05-17 14:40:00,89.64,89.71,89.58,89.7,34300.0,67.5501,67.6028,67.5049,67.5953,34300.0
2013-05-17 14:50:00,89.7,89.86,89.7,89.79,58500.0,67.5953,67.7159,67.5953,67.6631,58500.0
2013-05-17 15:00:00,89.8,89.89,89.79,89.85,15000.0,67.6707,67.7385,67.6631,67.7083,15000.0
2013-05-17 15:10:00,89.84,89.85,89.77,89.83,15600.0,67.7008,67.7083,67.648,67.6933,15600.0
2013-05-17 15:20:00,89.83,90.08,89.83,90.01,35200.0,67.6933,67.8816,67.6933,67.8289,35200.0
2013-05-17 15:30:00,90.01,90.04,90.0,90.04,28700.0,67.8289,67.8515,67.8214,67.8515,28700.0
2013-05-17 15:40:00,90.03,90.09,90.01,90.02,39500.0,67.844,67.8892,67.8289,67.8364,39500.0
2013-05-17 15:50:00,90.02,90.1,89.99,90.06,119700.0,67.8364,67.8967,67.8138,67.8666,119700.0
2013-05-20 09:30:00,90.14,90.32,90.02,90.1,51700.0,67.9269,68.0625,67.8364,67.8967,51700.0
2013-05-20 09:40:00,90.11,90.16,89.83,89.88,31800.0,67.9043,67.9419,67.6933,67.7309,31800.0
2013-05-20 09:50:00,89.88,89.9,89.57,89.66,22600.0,67.7309,67.746,67.4973,67.5652,22600.0
2013-05-20 10:00:00,89.59,89.65,89.51,89.61,16700.0,67.5124,67.5576,67.4521,67.5275,16700.0
2013-05-20 10:10:00,89.63,89.64,89.55,89.6,16900.0,67.5425,67.5501,67.4823,67.5199,16900.0
2013-05-20 10:20:00,89.6,89.62,89.53,89.55,18400.0,67.5199,67.535,67.4672,67.4823,18400.0
2013-05-20 10:30:00,89.54,89.65,89.54,89.6,24800.0,67.4747,67.5576,67.4747,67.5199,24800.0
2013-05-20 10:40:00,89.58,89.64,89.54,89.55,20000.0,67.5049,67.5501,67.4747,67.4823,20000.0
2013-05-20 10:50:00,89.55,89.62,89.5,89.62,34600.0,67.4823,67.535,67.4446,67.535,34600.0
2013-05-20 11:00:00,89.61,89.65,89.54,89.56,17900.0,67.5275,67.5576,67.4747,67.4898,17900.0
2013-05-20 11:10:00,89.57,89.6,89.54,89.59,17500.0,67.4973,67.5199,67.4747,67.5124,17500.0
2013-05-20 11:20:00,89.57,89.6,89.52,89.57,25400.0,67.4973,67.5199,67.4597,67.4973,25400.0
2013-05-20 11:30:00,89.58,89.59,89.53,89.57,19200.0,67.5049,67.5124,67.4672,67.4973,19200.0
2013-05-20 11:40:00,89.58,89.62,89.55,89.59,39500.0,67.5049,67.535,67.4823,67.5124,39500.0
2013-05-20 11:50:00,89.58,89.62,89.54,89.56,25100.0,67.5049,67.535,67.4747,67.4898,25100.0
2013-05-20 12:00:00,89.55,89.59,89.52,89.53,15500.0,67.4823,67.5124,67.4597,67.4672,15500.0
2013-05-20 12:10:00,89.53,89.54,89.38,89.4,18000.0,67.4672,67.4747,67.3542,67.3692,18000.0
2013-05-20 12:20:00,89.4,89.4,89.2,89.26,25000.0,67.3692,67.3692,67.2185,67.2637,25000.0
2013-05-20 12:30:00,89.26,89.27,89.1,89.1,22800.0,67.2637,67.2713,67.1432,67.1432,22800.0
2013-05-20 12:40:00,89.1,89.24,89.09,89.19,15400.0,67.1432,67.2487,67.1356,67.211,15400.0
2013-05-20 12:50:00,89.19,89.23,89.18,89.22,14000.0,67.211,67.2411,67.2034,67.2336,14000.0
2013-05-20 13:00:00,89.22,89.23,89.18,89.2,11900.0,67.2336,67.2411,67.2034,67.2185,11900.0
2013-05-20 13:10:00,89.21,89.23,89.17,89.2,35800.0,67.226,67.2411,67.1959,67.2185,35800.0
2013-05-20 13:20:00,89.2,89.31,89.14,89.3,21700.0,67.2185,67.3014,67.1733,67.2939,21700.0
2013-05-20 13:30:00,89.31,89.35,89.16,89.22,14100.0,67.3014,67.3315,67.1884,67.2336,14100.0
2013-05-20 13:40:00,89.2,89.22,89.08,89.12,15700.0,67.2185,67.2336,67.1281,67.1582,15700.0
2013-05-20 13:50:00,89.11,89.24,89.09,89.18,16500.0,67.1507,67.2487,67.1356,67.2034,16500.0
2013-05-20 14:00:00,89.18,89.19,89.0,89.14,21900.0,67.2034,67.211,67.0678,67.1733,21900.0
2013-05-20 14:10:00,89.12,89.23,89.1,89.16,33800.0,67.1582,67.2411,67.1432,67.1884,33800.0
2013-05-20 14:20:00,89.14,89.19,89.07,89.07,14200.0,67.1733,67.211,67.1205,67.1205,14200.0
2013-05-20 14:30:00,89.07,89.15,89.07,89.13,22700.0,67.1205,67.1808,67.1205,67.1658,22700.0
2013-05-20 14:40:00,89.12,89.13,88.95,89.02,20200.0,67.1582,67.1658,67.0301,67.0829,20200.0
2013-05-20 14:50:00,89.02,89.11,88.89,88.9,14000.0,67.0829,67.1507,66.9849,66.9924,14000.0
2013-05-20 15:00:00,88.9,89.03,88.84,88.84,18900.0,66.9924,67.0904,66.9472,66.9472,18900.0
2013-05-20 15:10:00,88.84,88.88,88.78,88.87,16500.0,66.9472,66.9774,66.902,66.9698,16500.0
2013-05-20 15:20:00,88.86,88.86,88.77,88.84,25000.0,66.9623,66.9623,66.8945,66.9472,25000.0
2013-05-20 15:30:00,88.83,88.85,88.68,88.69,20700.0,66.9397,66.9548,66.8267,66.8342,20700.0
2013-05-20 15:40:00,88.7,88.88,88.69,88.84,54300.0,66.8417,66.9774,66.8342,66.9472,54300.0
2013-05-20 15:50:00,88.83,88.88,88.71,88.79,104500.0,66.9397,66.9774,66.8493,66.9095,104500.0
2013-05-21 09:30:00,88.76,89.15,88.68,88.69,25800.0,66.8869,67.1808,66.8267,66.8342,25800.0
2013-05-21 09:40:00,88.68,88.9,88.6,88.82,12400.0,66.8267,66.9924,66.7664,66.9322,12400.0
2013-05-21 09:50:00,88.87,89.07,88.79,88.99,21300.0,66.9698,67.1205,66.9095,67.0603,21300.0
2013-05-21 10:00:00,88.96,88.99,88.61,88.62,57200.0,67.0377,67.0603,66.7739,66.7814,57200.0
2013-05-21 10:10:00,88.62,88.63,88.42,88.55,54100.0,66.7814,66.789,66.6307,66.7287,54100.0
2013-05-21 10:20:00,88.59,88.59,88.19,88.24,35500.0,66.7588,66.7588,66.4574,66.4951,35500.0
2013-05-21 10:30:00,88.3,88.46,88.19,88.45,29100.0,66.5403,66.6609,66.4574,66.6533,29100.0
2013-05-21 10:40:00,88.48,88.48,88.36,88.44,24100.0,66.6759,66.6759,66.5855,66.6458,24100.0
2013-05-21 10:50:00,88.44,88.48,88.4,88.43,13500.0,66.6458,66.6759,66.6157,66.6383,13500.0
2013-05-21 11:00:00,88.4,88.45,88.38,88.41,13100.0,66.6157,66.6533,66.6006,66.6232,13100.0
2013-05-21 11:10:00,88.42,88.47,88.41,88.42,8000.0,66.6307,66.6684,66.6232,66.6307,8000.0
2013-05-21 11:20:00,88.45,88.45,88.38,88.39,17900.0,66.6533,66.6533,66.6006,66.6081,17900.0
2013-05-21 11:30:00,88.39,88.45,88.38,88.4,38800.0,66.6081,66.6533,66.6006,66.6157,38800.0
2013-05-21 11:40:00,88.4,88.41,88.27,88.27,17000.0,66.6157,66.6232,66.5177,66.5177,17000.0
2013-05-21 11:50:00,88.27,88.42,88.26,88.42,18700.0,66.5177,66.6307,66.5102,66.6307,18700.0
2013-05-21 12:00:00,88.43,88.62,88.43,88.61,19900.0,66.6383,66.7814,66.6383,66.7739,19900.0
2013-05-21 12:10:00,88.6,88.73,88.6,88.67,15300.0,66.7664,66.8643,66.7664,66.8191,15300.0
2013-05-21 12:20:00,88.68,88.72,88.62,88.7,23800.0,66.8267,66.8568,66.7814,66.8417,23800.0
2013-05-21 12:30:00,88.7,88.71,88.56,88.56,14500.0,66.8417,66.8493,66.7362,66.7362,14500.0
2013-05-21 12:40:00,88.56,88.62,88.55,88.58,28100.0,66.7362,66.7814,66.7287,66.7513,28100.0
2013-05-21 12:50:00,88.57,88.61,88.55,88.59,28800.0,66.7438,66.7739,66.7287,66.7588,28800.0
2013-05-21 13:00:00,88.6,88.83,88.58,88.8,20500.0,66.7664,66.9397,66.7513,66.9171,20500.0
2013-05-21 13:10:00,88.8,88.83,88.66,88.73,13200.0,66.9171,66.9397,66.8116,66.8643,13200.0
2013-05-21 13:20:00,88.73,88.73,88.64,88.7,11700.0,66.8643,66.8643,66.7965,66.8417,11700.0
2013-05-21 13:30:00,88.72,88.73,88.62,88.62,10400.0,66.8568,66.8643,66.7814,66.7814,10400.0
2013-05-21 13:40:00,88.61,88.69,88.59,88.64,21400.0,66.7739,66.8342,66.7588,66.7965,21400.0
2013-05-21 13:50:00,88.64,88.71,88.59,88.63,21100.0,66.7965,66.8493,66.7588,66.789,21100.0
2013-05-21 14:00:00,88.63,88.66,88.57,88.57,20800.0,66.789,66.8116,66.7438,66.7438,20800.0
2013-05-21 14:10:00,88.58,88.74,88.57,88.74,18300.0,66.7513,66.8719,66.7438,66.8719,18300.0
2013-05-21 14:20:00,88.72,88.72,88.59,88.61,17700.0,66.8568,66.8568,66.7588,66.7739,17700.0
2013-05-21 14:30:00,88.61,88.61,88.53,88.59,25100.0,66.7739,66.7739,66.7136,66.7588,25100.0
2013-05-21 14:40:00,88.6,88.63,88.51,88.61,20000.0,66.7664,66.789,66.6985,66.7739,20000.0
2013-05-21 14:50:00,88.62,88.63,88.56,88.6,18200.0,66.7814,66.789,66.7362,66.7664,18200.0
2013-05-21 15:00:00,88.6,88.62,88.51,88.53,27300.0,66.7664,66.7814,66.6985,66.7136,27300.0
2013-05-21 15:10:00,88.53,88.61,88.43,88.44,21600.0,66.7136,66.7739,66.6383,66.6458,21600.0
2013-05-21 15:20:00,88.44,88.49,88.42,88.44,21100.0,66.6458,66.6835,66.6307,66.6458,21100.0
2013-05-21 15:30:00,88.44,88.51,88.41,88.49,45600.0,66.6458,66.6985,66.6232,66.6835,45600.0
2013-05-21 15:40:00,88.48,88.49,88.33,88.36,42400.0,66.6759,66.6835,66.5629,66.5855,42400.0
2013-05-21 15:50:00,88.36,88.47,88.35,88.46,61900.0,66.5855,66.6684,66.578,66.6609,61900.0
2013-05-22 09:30:00,88.22,88.67,88.1,88.65,22800.0,66.7931,67.1338,66.7023,67.1187,22800.0
2013-05-22 09:40:00,88.67,88.75,88.37,88.5,22700.0,67.1338,67.1944,66.9067,67.0051,22700.0
2013-05-22 09:50:00,88.48,88.66,88.43,88.62,8700.0,66.99,67.1263,66.9521,67.096,8700.0
2013-05-22 10:00:00,88.65,88.83,88.51,88.81,20100.0,67.1187,67.255,67.0127,67.2398,20100.0
2013-05-22 10:10:00,88.83,89.12,88.81,89.07,27600.0,67.255,67.4745,67.2398,67.4367,27600.0
2013-05-22 10:20:00,89.09,89.64,89.09,89.64,26600.0,67.4518,67.8682,67.4518,67.8682,26600.0
2013-05-22 10:30:00,89.62,89.65,89.03,89.12,32300.0,67.8531,67.8758,67.4064,67.4745,32300.0
2013-05-22 10:40:00,89.14,89.14,88.85,88.97,10900.0,67.4897,67.4897,67.2701,67.361,10900.0
2013-05-22 10:50:00,89.0,89.05,88.89,88.92,15000.0,67.3837,67.4215,67.3004,67.3231,15000.0
2013-05-22 11:00:00,88.95,89.13,88.92,89.13,13500.0,67.3458,67.4821,67.3231,67.4821,13500.0
2013-05-22 11:10:00,89.08,89.41,89.07,89.25,12700.0,67.4443,67.6941,67.4367,67.573,12700.0
2013-05-22 11:20:00,89.27,89.34,89.27,89.33,9700.0,67.5881,67.6411,67.5881,67.6335,9700.0
2013-05-22 11:30:00,89.36,89.45,89.31,89.34,25800.0,67.6563,67.7244,67.6184,67.6411,25800.0
2013-05-22 11:40:00,89.33,89.58,89.3,89.58,10500.0,67.6335,67.8228,67.6108,67.8228,10500.0
2013-05-22 11:50:00,89.56,89.56,89.45,89.51,15500.0,67.8077,67.8077,67.7244,67.7698,15500.0
2013-05-22 12:00:00,89.5,89.51,89.43,89.49,6900.0,67.7622,67.7698,67.7093,67.7547,6900.0
2013-05-22 12:10:00,89.48,89.5,89.42,89.42,11300.0,67.7471,67.7622,67.7017,67.7017,11300.0
2013-05-22 12:20:00,89.46,89.52,89.42,89.49,15100.0,67.732,67.7774,67.7017,67.7547,15100.0
2013-05-22 12:30:00,89.5,89.61,89.47,89.57,30000.0,67.7622,67.8455,67.7395,67.8152,30000.0
2013-05-22 12:40:00,89.57,89.75,89.57,89.75,16800.0,67.8152,67.9515,67.8152,67.9515,16800.0
2013-05-22 12:50:00,89.74,89.85,89.71,89.82,14000.0,67.944,68.0272,67.9212,68.0045,14000.0
2013-05-22 13:00:00,89.81,89.84,89.63,89.68,14100.0,67.997,68.0197,67.8607,67.8985,14100.0
2013-05-22 13:10:00,89.67,89.71,89.58,89.62,11300.0,67.891,67.9212,67.8228,67.8531,11300.0
2013-05-22 13:20:00,89.61,89.62,89.36,89.36,14700.0,67.8455,67.8531,67.6563,67.6563,14700.0
2013-05-22 13:30:00,89.35,89.43,89.3,89.38,13900.0,67.6487,67.7093,67.6108,67.6714,13900.0
2013-05-22 13:40:00,89.39,89.44,89.16,89.28,16900.0,67.679,67.7168,67.5048,67.5957,16900.0
2013-05-22 13:50:00,89.31,89.32,89.17,89.28,16900.0,67.6184,67.626,67.5124,67.5957,16900.0
2013-05-22 14:00:00,89.27,89.37,89.07,89.2,50400.0,67.5881,67.6638,67.4367,67.5351,50400.0
2013-05-22 14:10:00,89.18,89.25,88.99,89.25,25200.0,67.52,67.573,67.3761,67.573,25200.0
2013-05-22 14:20:00,89.3,89.31,89.04,89.1,14300.0,67.6108,67.6184,67.414,67.4594,14300.0
2013-05-22 14:30:00,89.12,89.24,88.98,89.09,21800.0,67.4745,67.5654,67.3685,67.4518,21800.0
2013-05-22 14:40:00,89.07,89.29,89.03,89.26,13100.0,67.4367,67.6033,67.4064,67.5805,13100.0
2013-05-22 14:50:00,89.23,89.36,89.21,89.36,7300.0,67.5578,67.6563,67.5427,67.6563,7300.0
2013-05-22 15:00:00,89.35,89.36,89.18,89.31,15900.0,67.6487,67.6563,67.52,67.6184,15900.0
2013-05-22 15:10:00,89.29,89.37,89.14,89.21,21100.0,67.6033,67.6638,67.4897,67.5427,21100.0
2013-05-22 15:20:00,89.19,89.19,88.98,88.98,35100.0,67.5275,67.5275,67.3685,67.3685,35100.0
2013-05-22 15:30:00,89.0,89.07,88.88,89.07,42900.0,67.3837,67.4367,67.2928,67.4367,42900.0
2013-05-22 15:40:00,89.06,89.11,89.01,89.05,52200.0,67.4291,67.467,67.3913,67.4215,52200.0
2013-05-22 15:50:00,89.04,89.19,89.04,89.18,97200.0,67.414,67.5275,67.414,67.52,97200.0
2013-05-23 09:30:00,88.67,88.79,88.21,88.3,34400.0,67.1338,67.2247,66.7856,66.8537,34400.0
2013-05-23 09:40:00,88.28,88.46,88.23,88.31,32300.0,66.8386,66.9748,66.8007,66.8613,32300.0
2013-05-23 09:50:00,88.33,88.76,88.3,88.73,24300.0,66.8764,67.202,66.8537,67.1793,24300.0
2013-05-23 10:00:00,88.74,88.81,88.64,88.73,55600.0,67.1868,67.2398,67.1111,67.1793,55600.0
2013-05-23 10:10:00,88.71,88.86,88.71,88.75,26400.0,67.1641,67.2777,67.1641,67.1944,26400.0
2013-05-23 10:20:00,88.72,88.76,88.7,88.71,23700.0,67.1717,67.202,67.1566,67.1641,23700.0
2013-05-23 10:30:00,88.74,88.75,88.56,88.74,59100.0,67.1868,67.1944,67.0506,67.1868,59100.0
2013-05-23 10:40:00,88.75,88.83,88.74,88.81,24500.0,67.1944,67.255,67.1868,67.2398,24500.0
2013-05-23 10:50:00,88.77,88.89,88.77,88.79,14600.0,67.2096,67.3004,67.2096,67.2247,14600.0
2013-05-23 11:00:00,88.76,88.95,88.75,88.93,19700.0,67.202,67.3458,67.1944,67.3307,19700.0
2013-05-23 11:10:00,88.93,89.08,88.92,89.02,28800.0,67.3307,67.4443,67.3231,67.3988,28800.0
2013-05-23 11:20:00,89.03,89.26,88.96,88.99,13800.0,67.4064,67.5805,67.3534,67.3761,13800.0
2013-05-23 11:30:00,88.97,89.01,88.92,88.99,12800.0,67.361,67.3913,67.3231,67.3761,12800.0
2013-05-23 11:40:00,88.99,88.99,88.83,88.84,11100.0,67.3761,67.3761,67.255,67.2626,11100.0
2013-05-23 11:50:00,88.84,88.91,88.77,88.81,10300.0,67.2626,67.3155,67.2096,67.2398,10300.0
2013-05-23 12:00:00,88.83,88.96,88.81,88.94,17600.0,67.255,67.3534,67.2398,67.3383,17600.0
2013-05-23 12:10:00,88.93,89.08,88.93,89.05,11600.0,67.3307,67.4443,67.3307,67.4215,11600.0
2013-05-23 12:20:00,89.07,89.07,88.97,89.06,7800.0,67.4367,67.4367,67.361,67.4291,7800.0
2013-05-23 12:30:00,89.06,89.07,89.0,89.0,13200.0,67.4291,67.4367,67.3837,67.3837,13200.0
2013-05-23 12:40:00,88.99,89.13,88.95,89.13,6800.0,67.3761,67.4821,67.3458,67.4821,6800.0
2013-05-23 12:50:00,89.1,89.23,89.1,89.22,6900.0,67.4594,67.5578,67.4594,67.5503,6900.0
2013-05-23 13:00:00,89.23,89.24,89.09,89.12,9300.0,67.5578,67.5654,67.4518,67.4745,9300.0
2013-05-23 13:10:00,89.12,89.2,89.12,89.15,9500.0,67.4745,67.5351,67.4745,67.4973,9500.0
2013-05-23 13:20:00,89.15,89.23,89.15,89.19,27700.0,67.4973,67.5578,67.4973,67.5275,27700.0
2013-05-23 13:30:00,89.19,89.31,89.19,89.31,16500.0,67.5275,67.6184,67.5275,67.6184,16500.0
2013-05-23 13:40:00,89.32,89.34,89.21,89.34,23700.0,67.626,67.6411,67.5427,67.6411,23700.0
2013-05-23 13:50:00,89.34,89.47,89.32,89.47,20900.0,67.6411,67.7395,67.626,67.7395,20900.0
2013-05-23 14:00:00,89.46,89.57,89.44,89.56,21300.0,67.732,67.8152,67.7168,67.8077,21300.0
2013-05-23 14:10:00,89.55,89.63,89.53,89.63,15000.0,67.8001,67.8607,67.785,67.8607,15000.0
2013-05-23 14:20:00,89.62,89.64,89.52,89.52,7500.0,67.8531,67.8682,67.7774,67.7774,7500.0
2013-05-23 14:30:00,89.52,89.52,89.37,89.37,8900.0,67.7774,67.7774,67.6638,67.6638,8900.0
2013-05-23 14:40:00,89.38,89.58,89.36,89.57,13900.0,67.6714,67.8228,67.6563,67.8152,13900.0
2013-05-23 14:50:00,89.57,89.57,89.42,89.43,11400.0,67.8152,67.8152,67.7017,67.7093,11400.0
2013-05-23 15:00:00,89.44,89.53,89.31,89.41,23300.0,67.7168,67.785,67.6184,67.6941,23300.0
2013-05-23 15:10:00,89.41,89.52,89.34,89.37,19000.0,67.6941,67.7774,67.6411,67.6638,19000.0
2013-05-23 15:20:00,89.36,89.42,89.26,89.29,22800.0,67.6563,67.7017,67.5805,67.6033,22800.0
2013-05-23 15:30:00,89.3,89.43,89.14,89.14,34400.0,67.6108,67.7093,67.4897,67.4897,34400.0
2013-05-23 15:40:00,89.14,89.27,89.03,89.04,45100.0,67.4897,67.5881,67.4064,67.414,45100.0
2013-05-23 15:50:00,89.04,89.27,89.04,89.25,73500.0,67.414,67.5881,67.414,67.573,73500.0
2013-05-24 09:30:00,88.87,89.11,88.66,88.74,27000.0,67.2853,67.467,67.1263,67.1868,27000.0
2013-05-24 09:40:00,88.83,88.84,88.32,88.41,12700.0,67.255,67.2626,66.8688,66.937,12700.0
2013-05-24 09:50:00,88.42,88.48,88.34,88.39,8400.0,66.9446,66.99,66.884,66.9218,8400.0
2013-05-24 10:00:00,88.37,88.47,88.22,88.31,18200.0,66.9067,66.9824,66.7931,66.8613,18200.0
2013-05-24 10:10:00,88.32,88.39,88.26,88.31,17700.0,66.8688,66.9218,66.8234,66.8613,17700.0
2013-05-24 10:20:00,88.31,88.44,88.29,88.44,15800.0,66.8613,66.9597,66.8461,66.9597,15800.0
2013-05-24 10:30:00,88.43,88.57,88.4,88.55,19600.0,66.9521,67.0581,66.9294,67.043,19600.0
2013-05-24 10:40:00,88.54,88.64,88.47,88.54,17400.0,67.0354,67.1111,66.9824,67.0354,17400.0
2013-05-24 10:50:00,88.53,88.6,88.51,88.6,13800.0,67.0278,67.0808,67.0127,67.0808,13800.0
2013-05-24 11:00:00,88.61,88.82,88.49,88.82,10600.0,67.0884,67.2474,66.9976,67.2474,10600.0
2013-05-24 11:10:00,88.84,88.94,88.81,88.91,9000.0,67.2626,67.3383,67.2398,67.3155,9000.0
2013-05-24 11:20:00,88.92,89.01,88.88,88.99,23500.0,67.3231,67.3913,67.2928,67.3761,23500.0
2013-05-24 11:30:00,88.99,89.11,88.95,89.11,13500.0,67.3761,67.467,67.3458,67.467,13500.0
2013-05-24 11:40:00,89.11,89.24,89.11,89.19,82500.0,67.467,67.5654,67.467,67.5275,82500.0
2013-05-24 11:50:00,89.19,89.24,89.15,89.2,38800.0,67.5275,67.5654,67.4973,67.5351,38800.0
2013-05-24 12:00:00,89.2,89.2,89.09,89.09,8900.0,67.5351,67.5351,67.4518,67.4518,8900.0
2013-05-24 12:10:00,89.07,89.07,88.98,89.05,31200.0,67.4367,67.4367,67.3685,67.4215,31200.0
2013-05-24 12:20:00,89.06,89.06,88.98,89.03,32100.0,67.4291,67.4291,67.3685,67.4064,32100.0
2013-05-24 12:30:00,89.04,89.04,88.77,88.81,7200.0,67.414,67.414,67.2096,67.2398,7200.0
2013-05-24 12:40:00,88.8,88.84,88.75,88.77,11600.0,67.2323,67.2626,67.1944,67.2096,11600.0
2013-05-24 12:50:00,88.76,88.79,88.74,88.75,3900.0,67.202,67.2247,67.1868,67.1944,3900.0
2013-05-24 13:00:00,88.74,88.79,88.73,88.79,8900.0,67.1868,67.2247,67.1793,67.2247,8900.0
2013-05-24 13:10:00,88.79,88.94,88.79,88.91,5000.0,67.2247,67.3383,67.2247,67.3155,5000.0
2013-05-24 13:20:00,88.92,88.92,88.82,88.91,10600.0,67.3231,67.3231,67.2474,67.3155,10600.0
2013-05-24 13:30:00,88.91,88.95,88.88,88.95,16100.0,67.3155,67.3458,67.2928,67.3458,16100.0
2013-05-24 13:40:00,88.91,88.95,88.85,88.86,16700.0,67.3155,67.3458,67.2701,67.2777,16700.0
2013-05-24 13:50:00,88.85,88.95,88.82,88.9,18700.0,67.2701,67.3458,67.2474,67.308,18700.0
2013-05-24 14:00:00,88.89,88.94,88.84,88.86,38400.0,67.3004,67.3383,67.2626,67.2777,38400.0
2013-05-24 14:10:00,88.86,89.03,88.84,89.0,15700.0,67.2777,67.4064,67.2626,67.3837,15700.0
2013-05-24 14:20:00,88.99,89.05,88.96,89.04,45400.0,67.3761,67.4215,67.3534,67.414,45400.0
2013-05-24 14:30:00,89.03,89.08,88.99,89.05,22400.0,67.4064,67.4443,67.3761,67.4215,22400.0
2013-05-24 14:40:00,89.03,89.12,89.01,89.04,20900.0,67.4064,67.4745,67.3913,67.414,20900.0
2013-05-24 14:50:00,89.04,89.15,89.0,89.15,50000.0,67.414,67.4973,67.3837,67.4973,50000.0
2013-05-24 15:00:00,89.1,89.13,89.01,89.08,30200.0,67.4594,67.4821,67.3913,67.4443,30200.0
2013-05-24 15:10:00,89.07,89.15,89.04,89.08,9100.0,67.4367,67.4973,67.414,67.4443,9100.0
2013-05-24 15:20:00,89.06,89.15,89.04,89.1,33200.0,67.4291,67.4973,67.414,67.4594,33200.0
2013-05-24 15:30:00,89.09,89.12,88.99,89.01,90300.0,67.4518,67.4745,67.3761,67.3913,90300.0
2013-05-24 15:40:00,89.0,89.11,89.0,89.03,52200.0,67.3837,67.467,67.3837,67.4064,52200.0
2013-05-24 15:50:00,89.04,89.25,89.02,89.23,69500.0,67.414,67.573,67.3988,67.5578,69500.0
2013-05-28 09:30:00,89.89,90.46,89.8,89.8,59200.0,68.0575,68.4891,67.9894,67.9894,59200.0
2013-05-28 09:40:00,89.8,89.93,89.64,89.68,27200.0,67.9894,68.0878,67.8682,67.8985,27200.0
2013-05-28 09:50:00,89.71,89.77,89.52,89.76,12000.0,67.9212,67.9667,67.7774,67.9591,12000.0
2013-05-28 10:00:00,89.78,90.12,89.78,90.1,15100.0,67.9742,68.2317,67.9742,68.2165,15100.0
2013-05-28 10:10:00,90.08,90.15,90.0,90.15,8000.0,68.2014,68.2544,68.1408,68.2544,8000.0
2013-05-28 10:20:00,90.13,90.2,90.08,90.08,11900.0,68.2392,68.2922,68.2014,68.2014,11900.0
2013-05-28 10:30:00,90.12,90.12,89.93,89.97,14600.0,68.2317,68.2317,68.0878,68.1181,14600.0
2013-05-28 10:40:00,89.93,89.95,89.65,89.74,5700.0,68.0878,68.103,67.8758,67.944,5700.0
2013-05-28 10:50:00,89.73,89.73,89.44,89.46,8100.0,67.9364,67.9364,67.7168,67.732,8100.0
2013-05-28 11:00:00,89.43,89.61,89.31,89.6,35100.0,67.7093,67.8455,67.6184,67.838,35100.0
2013-05-28 11:10:00,89.6,89.97,89.56,89.97,29000.0,67.838,68.1181,67.8077,68.1181,29000.0
2013-05-28 11:20:00,89.97,90.11,89.91,90.03,44100.0,68.1181,68.2241,68.0727,68.1635,44100.0
2013-05-28 11:30:00,90.04,90.13,89.91,89.95,71700.0,68.1711,68.2392,68.0727,68.103,71700.0
2013-05-28 11:40:00,89.93,90.06,89.89,90.02,31300.0,68.0878,68.1862,68.0575,68.156,31300.0
2013-05-28 11:50:00,90.03,90.2,90.0,90.05,8600.0,68.1635,68.2922,68.1408,68.1787,8600.0
2013-05-28 12:00:00,90.04,90.09,89.94,90.08,36600.0,68.1711,68.209,68.0954,68.2014,36600.0
2013-05-28 12:10:00,90.08,90.11,90.01,90.09,28200.0,68.2014,68.2241,68.1484,68.209,28200.0
2013-05-28 12:20:00,90.09,90.14,90.0,90.08,15400.0,68.209,68.2468,68.1408,68.2014,15400.0
2013-05-28 12:30:00,90.04,90.12,90.0,90.12,17300.0,68.1711,68.2317,68.1408,68.2317,17300.0
2013-05-28 12:40:00,90.13,90.22,90.08,90.19,8400.0,68.2392,68.3074,68.2014,68.2847,8400.0
2013-05-28 12:50:00,90.15,90.17,90.03,90.14,13900.0,68.2544,68.2695,68.1635,68.2468,13900.0
2013-05-28 13:00:00,90.12,90.41,90.12,90.38,26400.0,68.2317,68.4512,68.2317,68.4285,26400.0
2013-05-28 13:10:00,90.36,90.45,90.31,90.45,30900.0,68.4134,68.4815,68.3755,68.4815,30900.0
2013-05-28 13:20:00,90.46,90.47,90.28,90.36,61400.0,68.4891,68.4967,68.3528,68.4134,61400.0
2013-05-28 13:30:00,90.38,90.46,90.34,90.4,79400.0,68.4285,68.4891,68.3982,68.4437,79400.0
2013-05-28 13:40:00,90.37,90.45,90.35,90.36,51600.0,68.4209,68.4815,68.4058,68.4134,51600.0
2013-05-28 13:50:00,90.38,90.41,90.0,90.03,35100.0,68.4285,68.4512,68.1408,68.1635,35100.0
2013-05-28 14:00:00,90.03,90.06,89.99,89.99,8900.0,68.1635,68.1862,68.1332,68.1332,8900.0
2013-05-28 14:10:00,89.99,90.05,89.84,90.0,11400.0,68.1332,68.1787,68.0197,68.1408,11400.0
2013-05-28 14:20:00,90.01,90.1,89.96,90.0,18700.0,68.1484,68.2165,68.1105,68.1408,18700.0
2013-05-28 14:30:00,89.97,90.01,89.86,89.89,32700.0,68.1181,68.1484,68.0348,68.0575,32700.0
2013-05-28 14:40:00,89.89,89.96,89.85,89.88,13700.0,68.0575,68.1105,68.0272,68.05,13700.0
2013-05-28 14:50:00,89.88,90.02,89.88,89.92,20500.0,68.05,68.156,68.05,68.0802,20500.0
2013-05-28 15:00:00,89.91,90.06,89.9,89.97,18800.0,68.0727,68.1862,68.0651,68.1181,18800.0
2013-05-28 15:10:00,89.97,89.99,89.87,89.97,39600.0,68.1181,68.1332,68.0424,68.1181,39600.0
2013-05-28 15:20:00,89.96,89.98,89.81,89.91,46600.0,68.1105,68.1257,67.997,68.0727,46600.0
2013-05-28 15:30:00,89.9,90.18,89.9,90.09,28000.0,68.0651,68.2771,68.0651,68.209,28000.0
2013-05-28 15:40:00,90.08,90.2,90.03,90.17,36500.0,68.2014,68.2922,68.1635,68.2695,36500.0
2013-05-28 15:50:00,90.15,90.19,90.06,90.12,61000.0,68.2544,68.2847,68.1862,68.2317,61000.0
2013-05-29 09:30:00,89.73,89.82,89.41,89.48,20500.0,67.9364,68.0045,67.6941,67.7471,20500.0
2013-05-29 09:40:00,89.31,89.66,89.15,89.6,63000.0,67.6184,67.8834,67.4973,67.838,63000.0
2013-05-29 09:50:00,89.63,89.69,89.32,89.35,56400.0,67.8607,67.9061,67.626,67.6487,56400.0
2013-05-29 10:00:00,89.34,89.68,89.3,89.49,72900.0,67.6411,67.8985,67.6108,67.7547,72900.0
2013-05-29 10:10:00,89.5,89.53,89.15,89.24,41400.0,67.7622,67.785,67.4973,67.5654,41400.0
2013-05-29 10:20:00,89.24,89.27,88.9,89.0,35900.0,67.5654,67.5881,67.308,67.3837,35900.0
2013-05-29 10:30:00,88.95,89.21,88.9,89.21,52000.0,67.3458,67.5427,67.308,67.5427,52000.0
2013-05-29 10:40:00,89.2,89.2,88.85,88.91,99100.0,67.5351,67.5351,67.2701,67.3155,99100.0
2013-05-29 10:50:00,88.91,89.06,88.64,88.68,25400.0,67.3155,67.4291,67.1111,67.1414,25400.0
2013-05-29 11:00:00,88.65,88.95,88.62,88.95,50100.0,67.1187,67.3458,67.096,67.3458,50100.0
2013-05-29 11:10:00,88.93,89.26,88.93,89.21,51900.0,67.3307,67.5805,67.3307,67.5427,51900.0
2013-05-29 11:20:00,89.21,89.42,89.21,89.33,27600.0,67.5427,67.7017,67.5427,67.6335,27600.0
2013-05-29 11:30:00,89.33,89.53,89.33,89.49,35200.0,67.6335,67.785,67.6335,67.7547,35200.0
2013-05-29 11:40:00,89.48,89.55,89.4,89.46,49000.0,67.7471,67.8001,67.6865,67.732,49000.0
2013-05-29 11:50:00,89.45,89.56,89.37,89.47,145300.0,67.7244,67.8077,67.6638,67.7395,145300.0
2013-05-29 12:00:00,89.46,89.58,89.4,89.41,59300.0,67.732,67.8228,67.6865,67.6941,59300.0
2013-05-29 12:10:00,89.4,89.51,89.36,89.46,40200.0,67.6865,67.7698,67.6563,67.732,40200.0
2013-05-29 12:20:00,89.47,89.57,89.39,89.45,69900.0,67.7395,67.8152,67.679,67.7244,69900.0
2013-05-29 12:30:00,89.47,89.51,89.37,89.46,87900.0,67.7395,67.7698,67.6638,67.732,87900.0
2013-05-29 12:40:00,89.47,89.57,89.45,89.52,67500.0,67.7395,67.8152,67.7244,67.7774,67500.0
2013-05-29 12:50:00,89.52,89.85,89.51,89.82,127900.0,67.7774,68.0272,67.7698,68.0045,127900.0
2013-05-29 13:00:00,89.8,89.95,89.77,89.91,142400.0,67.9894,68.103,67.9667,68.0727,142400.0
2013-05-29 13:10:00,89.9,89.98,89.83,89.97,296600.0,68.0651,68.1257,68.0121,68.1181,296600.0
2013-05-29 13:20:00,89.97,90.14,89.95,90.1,82500.0,68.1181,68.2468,68.103,68.2165,82500.0
2013-05-29 13:30:00,90.11,90.34,90.06,90.34,77900.0,68.2241,68.3982,68.1862,68.3982,77900.0
2013-05-29 13:40:00,90.35,90.49,90.12,90.16,252700.0,68.4058,68.5118,68.2317,68.2619,252700.0
2013-05-29 13:50:00,90.15,90.18,90.0,90.05,29500.0,68.2544,68.2771,68.1408,68.1787,29500.0
2013-05-29 14:00:00,90.05,90.16,89.94,90.14,29000.0,68.1787,68.2619,68.0954,68.2468,29000.0
2013-05-29 14:10:00,90.16,90.24,90.12,90.13,20200.0,68.2619,68.3225,68.2317,68.2392,20200.0
2013-05-29 14:20:00,90.14,90.16,90.0,90.07,43800.0,68.2468,68.2619,68.1408,68.1938,43800.0
2013-05-29 14:30:00,90.07,90.17,90.03,90.04,33500.0,68.1938,68.2695,68.1635,68.1711,33500.0
2013-05-29 14:40:00,90.04,90.05,89.81,89.81,53800.0,68.1711,68.1787,67.997,67.997,53800.0
2013-05-29 14:50:00,89.81,89.81,89.57,89.59,23600.0,67.997,67.997,67.8152,67.8304,23600.0
2013-05-29 15:00:00,89.57,89.7,89.57,89.63,31100.0,67.8152,67.9137,67.8152,67.8607,31100.0
2013-05-29 15:10:00,89.64,89.74,89.6,89.69,26200.0,67.8682,67.944,67.838,67.9061,26200.0
2013-05-29 15:20:00,89.69,89.77,89.61,89.73,31800.0,67.9061,67.9667,67.8455,67.9364,31800.0
2013-05-29 15:30:00,89.73,89.78,89.61,89.61,26200.0,67.9364,67.9742,67.8455,67.8455,26200.0
2013-05-29 15:40:00,89.62,89.71,89.59,89.68,88400.0,67.8531,67.9212,67.8304,67.8985,88400.0
2013-05-29 15:50:00,89.66,89.68,89.53,89.58,172100.0,67.8834,67.8985,67.785,67.8228,172100.0
2013-05-30 09:30:00,89.51,89.99,89.36,89.71,90400.0,67.7698,68.1332,67.6563,67.9212,90400.0
2013-05-30 09:40:00,89.74,89.99,89.61,89.94,33400.0,67.944,68.1332,67.8455,68.0954,33400.0
2013-05-30 09:50:00,89.97,90.31,89.87,90.31,29200.0,68.1181,68.3755,68.0424,68.3755,29200.0
2013-05-30 10:00:00,90.26,90.32,90.02,90.07,34200.0,68.3377,68.3831,68.156,68.1938,34200.0
2013-05-30 10:10:00,90.05,90.09,89.8,89.88,39600.0,68.1787,68.209,67.9894,68.05,39600.0
2013-05-30 10:20:00,89.89,90.15,89.89,90.05,31600.0,68.0575,68.2544,68.0575,68.1787,31600.0
2013-05-30 10:30:00,90.07,90.25,90.03,90.25,21100.0,68.1938,68.3301,68.1635,68.3301,21100.0
2013-05-30 10:40:00,90.24,90.36,90.16,90.21,27100.0,68.3225,68.4134,68.2619,68.2998,27100.0
2013-05-30 10:50:00,90.21,90.21,90.07,90.11,21600.0,68.2998,68.2998,68.1938,68.2241,21600.0
2013-05-30 11:00:00,90.12,90.22,90.12,90.15,40500.0,68.2317,68.3074,68.2317,68.2544,40500.0
2013-05-30 11:10:00,90.15,90.27,90.11,90.16,83900.0,68.2544,68.3452,68.2241,68.2619,83900.0
2013-05-30 11:20:00,90.17,90.33,90.14,90.26,76100.0,68.2695,68.3907,68.2468,68.3377,76100.0
2013-05-30 11:30:00,90.26,90.31,90.2,90.27,59200.0,68.3377,68.3755,68.2922,68.3452,59200.0
2013-05-30 11:40:00,90.26,90.33,90.22,90.32,39500.0,68.3377,68.3907,68.3074,68.3831,39500.0
2013-05-30 11:50:00,90.34,90.41,90.32,90.41,30000.0,68.3982,68.4512,68.3831,68.4512,30000.0
2013-05-30 12:00:00,90.41,90.46,90.38,90.41,17700.0,68.4512,68.4891,68.4285,68.4512,17700.0
2013-05-30 12:10:00,90.41,90.44,90.37,90.38,31400.0,68.4512,68.4739,68.4209,68.4285,31400.0
2013-05-30 12:20:00,90.38,90.48,90.36,90.43,50000.0,68.4285,68.5042,68.4134,68.4664,50000.0
2013-05-30 12:30:00,90.42,90.63,90.41,90.6,70000.0,68.4588,68.6178,68.4512,68.5951,70000.0
2013-05-30 12:40:00,90.59,90.96,90.57,90.86,148100.0,68.5875,68.8676,68.5724,68.7919,148100.0
2013-05-30 12:50:00,90.85,91.11,90.79,91.11,119100.0,68.7844,68.9812,68.7389,68.9812,119100.0
2013-05-30 13:00:00,91.12,91.17,91.06,91.14,71200.0,68.9888,69.0266,68.9434,69.0039,71200.0
2013-05-30 13:10:00,91.14,91.3,91.1,91.25,74500.0,69.0039,69.1251,68.9736,69.0872,74500.0
2013-05-30 13:20:00,91.22,91.23,90.85,90.93,48000.0,69.0645,69.0721,68.7844,68.8449,48000.0
2013-05-30 13:30:00,90.92,90.97,90.8,90.84,38700.0,68.8374,68.8752,68.7465,68.7768,38700.0
2013-05-30 13:40:00,90.83,91.16,90.82,91.11,95200.0,68.7692,69.0191,68.7616,68.9812,95200.0
2013-05-30 13:50:00,91.1,91.18,91.03,91.09,26300.0,68.9736,69.0342,68.9206,68.9661,26300.0
2013-05-30 14:00:00,91.09,91.09,90.93,90.96,66000.0,68.9661,68.9661,68.8449,68.8676,66000.0
2013-05-30 14:10:00,90.96,91.1,90.83,90.83,104100.0,68.8676,68.9736,68.7692,68.7692,104100.0
2013-05-30 14:20:00,90.84,90.94,90.67,90.88,65400.0,68.7768,68.8525,68.6481,68.8071,65400.0
2013-05-30 14:30:00,90.89,90.94,90.73,90.79,26900.0,68.8146,68.8525,68.6935,68.7389,26900.0
2013-05-30 14:40:00,90.8,90.81,90.74,90.8,24800.0,68.7465,68.7541,68.7011,68.7465,24800.0
2013-05-30 14:50:00,90.8,90.82,90.68,90.73,25200.0,68.7465,68.7616,68.6557,68.6935,25200.0
2013-05-30 15:00:00,90.73,90.76,90.68,90.7,30800.0,68.6935,68.7162,68.6557,68.6708,30800.0
2013-05-30 15:10:00,90.7,90.73,90.64,90.69,44600.0,68.6708,68.6935,68.6254,68.6632,44600.0
2013-05-30 15:20:00,90.68,90.69,90.49,90.5,48200.0,68.6557,68.6632,68.5118,68.5194,48200.0
2013-05-30 15:30:00,90.5,90.6,90.44,90.6,40800.0,68.5194,68.5951,68.4739,68.5951,40800.0
2013-05-30 15:40:00,90.6,90.65,90.51,90.53,52500.0,68.5951,68.6329,68.5269,68.5421,52500.0
2013-05-30 15:50:00,90.52,90.54,90.38,90.48,86500.0,68.5345,68.5497,68.4285,68.5042,86500.0
2013-05-31 09:30:00,89.96,90.08,87.4,89.69,62900.0,68.1105,68.2014,66.1723,67.9061,62900.0
2013-05-31 09:40:00,89.68,89.69,89.2,89.42,42600.0,67.8985,67.9061,67.5351,67.7017,42600.0
2013-05-31 09:50:00,89.4,89.45,89.0,89.17,18700.0,67.6865,67.7244,67.3837,67.5124,18700.0
2013-05-31 10:00:00,89.15,89.33,89.09,89.25,71500.0,67.4973,67.6335,67.4518,67.573,71500.0
2013-05-31 10:10:00,89.2,89.49,89.16,89.42,149800.0,67.5351,67.7547,67.5048,67.7017,149800.0
2013-05-31 10:20:00,89.44,89.82,89.26,89.82,101400.0,67.7168,68.0045,67.5805,68.0045,101400.0
2013-05-31 10:30:00,89.74,90.06,89.72,90.03,84600.0,67.944,68.1862,67.9288,68.1635,84600.0
2013-05-31 10:40:00,90.05,90.23,90.01,90.23,84200.0,68.1787,68.3149,68.1484,68.3149,84200.0
2013-05-31 10:50:00,90.2,90.27,89.55,89.55,193900.0,68.2922,68.3452,67.8001,67.8001,193900.0
2013-05-31 11:00:00,89.59,89.98,89.54,89.97,39500.0,67.8304,68.1257,67.7925,68.1181,39500.0
2013-05-31 11:10:00,89.98,90.13,89.89,89.91,32300.0,68.1257,68.2392,68.0575,68.0727,32300.0
2013-05-31 11:20:00,89.91,89.96,89.79,89.83,13400.0,68.0727,68.1105,67.9818,68.0121,13400.0
2013-05-31 11:30:00,89.81,89.9,89.66,89.81,39300.0,67.997,68.0651,67.8834,67.997,39300.0
2013-05-31 11:40:00,89.81,89.89,89.8,89.87,28300.0,67.997,68.0575,67.9894,68.0424,28300.0
2013-05-31 11:50:00,89.87,89.91,89.81,89.85,41600.0,68.0424,68.0727,67.997,68.0272,41600.0
2013-05-31 12:00:00,89.85,89.89,89.76,89.89,16900.0,68.0272,68.0575,67.9591,68.0575,16900.0
2013-05-31 12:10:00,89.87,89.89,89.69,89.74,25400.0,68.0424,68.0575,67.9061,67.944,25400.0
2013-05-31 12:20:00,89.75,89.78,89.62,89.77,17300.0,67.9515,67.9742,67.8531,67.9667,17300.0
2013-05-31 12:30:00,89.77,89.77,89.59,89.7,21600.0,67.9667,67.9667,67.8304,67.9137,21600.0
2013-05-31 12:40:00,89.72,90.03,89.7,90.01,111500.0,67.9288,68.1635,67.9137,68.1484,111500.0
2013-05-31 12:50:00,90.0,90.09,89.73,89.74,104200.0,68.1408,68.209,67.9364,67.944,104200.0
2013-05-31 13:00:00,89.73,89.85,89.68,89.76,42900.0,67.9364,68.0272,67.8985,67.9591,42900.0
2013-05-31 13:10:00,89.75,89.78,89.65,89.7,9600.0,67.9515,67.9742,67.8758,67.9137,9600.0
2013-05-31 13:20:00,89.68,89.74,89.6,89.65,13800.0,67.8985,67.944,67.838,67.8758,13800.0
2013-05-31 13:30:00,89.65,89.73,89.56,89.63,25600.0,67.8758,67.9364,67.8077,67.8607,25600.0
2013-05-31 13:40:00,89.64,89.65,89.55,89.57,23900.0,67.8682,67.8758,67.8001,67.8152,23900.0
2013-05-31 13:50:00,89.56,89.86,89.55,89.86,74300.0,67.8077,68.0348,67.8001,68.0348,74300.0
2013-05-31 14:00:00,89.85,89.91,89.57,89.68,45100.0,68.0272,68.0727,67.8152,67.8985,45100.0
2013-05-31 14:10:00,89.7,89.7,89.5,89.65,39700.0,67.9137,67.9137,67.7622,67.8758,39700.0
2013-05-31 14:20:00,89.61,89.67,89.54,89.63,33900.0,67.8455,67.891,67.7925,67.8607,33900.0
2013-05-31 14:30:00,89.64,89.64,89.45,89.54,77700.0,67.8682,67.8682,67.7244,67.7925,77700.0
2013-05-31 14:40:00,89.56,89.71,89.51,89.61,52800.0,67.8077,67.9212,67.7698,67.8455,52800.0
2013-05-31 14:50:00,89.61,89.67,89.52,89.59,34400.0,67.8455,67.891,67.7774,67.8304,34400.0
2013-05-31 15:00:00,89.6,89.69,89.54,89.65,35700.0,67.838,67.9061,67.7925,67.8758,35700.0
2013-05-31 15:10:00,89.66,89.8,89.6,89.7,34000.0,67.8834,67.9894,67.838,67.9137,34000.0
2013-05-31 15:20:00,89.71,89.85,89.61,89.61,36900.0,67.9212,68.0272,67.8455,67.8455,36900.0
2013-05-31 15:30:00,89.6,89.61,89.41,89.53,87400.0,67.838,67.8455,67.6941,67.785,87400.0
2013-05-31 15:40:00,89.52,89.67,89.29,89.29,77300.0,67.7774,67.891,67.6033,67.6033,77300.0
2013-05-31 15:50:00,89.28,89.35,88.99,89.08,184800.0,67.5957,67.6487,67.3761,67.4443,184800.0
2013-06-03 09:30:00,89.01,89.03,87.75,88.06,203800.0,67.3913,67.4064,66.4373,66.672,203800.0
2013-06-03 09:40:00,88.05,88.16,87.75,87.97,130800.0,66.6644,66.7477,66.4373,66.6039,130800.0
2013-06-03 09:50:00,87.97,88.15,87.89,88.02,124000.0,66.6039,66.7401,66.5433,66.6417,124000.0
2013-06-03 10:00:00,88.03,88.17,87.92,88.07,85600.0,66.6493,66.7553,66.566,66.6796,85600.0
2013-06-03 10:10:00,88.05,88.71,88.04,88.27,49300.0,66.6644,67.1641,66.6569,66.831,49300.0
2013-06-03 10:20:00,88.3,88.43,88.13,88.43,37900.0,66.8537,66.9521,66.725,66.9521,37900.0
2013-06-03 10:30:00,88.45,88.49,87.91,88.11,41500.0,66.9673,66.9976,66.5584,66.7099,41500.0
2013-06-03 10:40:00,88.1,88.44,87.9,88.44,45000.0,66.7023,66.9597,66.5509,66.9597,45000.0
2013-06-03 10:50:00,88.4,88.96,88.26,88.75,29100.0,66.9294,67.3534,66.8234,67.1944,29100.0
2013-06-03 11:00:00,88.78,88.79,88.23,88.43,34100.0,67.2171,67.2247,66.8007,66.9521,34100.0
2013-06-03 11:10:00,88.46,88.46,88.06,88.12,32000.0,66.9748,66.9748,66.672,66.7174,32000.0
2013-06-03 11:20:00,88.11,88.21,87.98,88.14,31800.0,66.7099,66.7856,66.6114,66.7326,31800.0
2013-06-03 11:30:00,88.18,88.26,88.01,88.2,44500.0,66.7629,66.8234,66.6341,66.778,44500.0
2013-06-03 11:40:00,88.17,88.31,88.1,88.15,34000.0,66.7553,66.8613,66.7023,66.7401,34000.0
2013-06-03 11:50:00,88.19,88.32,88.08,88.23,37600.0,66.7704,66.8688,66.6871,66.8007,37600.0
2013-06-03 12:00:00,88.21,88.39,88.15,88.37,34200.0,66.7856,66.9218,66.7401,66.9067,34200.0
2013-06-03 12:10:00,88.37,88.47,88.3,88.44,38300.0,66.9067,66.9824,66.8537,66.9597,38300.0
2013-06-03 12:20:00,88.44,88.7,88.37,88.7,57500.0,66.9597,67.1566,66.9067,67.1566,57500.0
2013-06-03 12:30:00,88.69,88.75,88.29,88.33,86900.0,67.149,67.1944,66.8461,66.8764,86900.0
2013-06-03 12:40:00,88.36,88.43,88.28,88.36,16000.0,66.8991,66.9521,66.8386,66.8991,16000.0
2013-06-03 12:50:00,88.36,88.39,88.2,88.22,14200.0,66.8991,66.9218,66.778,66.7931,14200.0
2013-06-03 13:00:00,88.24,88.43,88.23,88.43,17600.0,66.8083,66.9521,66.8007,66.9521,17600.0
2013-06-03 13:10:00,88.42,88.48,88.38,88.41,19600.0,66.9446,66.99,66.9143,66.937,19600.0
2013-06-03 13:20:00,88.41,88.42,88.12,88.15,16000.0,66.937,66.9446,66.7174,66.7401,16000.0
2013-06-03 13:30:00,88.16,88.22,88.01,88.14,33100.0,66.7477,66.7931,66.6341,66.7326,33100.0
2013-06-03 13:40:00,88.14,88.26,88.14,88.25,18900.0,66.7326,66.8234,66.7326,66.8158,18900.0
2013-06-03 13:50:00,88.27,88.38,88.25,88.28,25100.0,66.831,66.9143,66.8158,66.8386,25100.0
2013-06-03 14:00:00,88.27,88.47,88.24,88.42,35600.0,66.831,66.9824,66.8083,66.9446,35600.0
2013-06-03 14:10:00,88.4,88.55,88.32,88.43,59300.0,66.9294,67.043,66.8688,66.9521,59300.0
2013-06-03 14:20:00,88.4,88.44,88.23,88.36,29500.0,66.9294,66.9597,66.8007,66.8991,29500.0
2013-06-03 14:30:00,88.35,88.36,88.14,88.17,24000.0,66.8916,66.8991,66.7326,66.7553,24000.0
2013-06-03 14:40:00,88.17,88.35,88.14,88.18,31300.0,66.7553,66.8916,66.7326,66.7629,31300.0
2013-06-03 14:50:00,88.17,88.27,88.13,88.15,22700.0,66.7553,66.831,66.725,66.7401,22700.0
2013-06-03 15:00:00,88.12,88.21,88.02,88.1,39700.0,66.7174,66.7856,66.6417,66.7023,39700.0
2013-06-03 15:10:00,88.13,88.15,87.97,88.03,47700.0,66.725,66.7401,66.6039,66.6493,47700.0
2013-06-03 15:20:00,88.03,88.2,88.03,88.15,21300.0,66.6493,66.778,66.6493,66.7401,21300.0
2013-06-03 15:30:00,88.13,88.15,88.01,88.14,33800.0,66.725,66.7401,66.6341,66.7326,33800.0
2013-06-03 15:40:00,88.14,88.42,88.13,88.29,44100.0,66.7326,66.9446,66.725,66.8461,44100.0
2013-06-03 15:50:00,88.27,88.47,88.27,88.43,72900.0,66.831,66.9824,66.831,66.9521,72900.0
2013-06-04 09:30:00,88.47,89.14,88.47,89.06,94200.0,66.9824,67.4897,66.9824,67.4291,94200.0
2013-06-04 09:40:00,89.0,89.0,88.42,88.69,61200.0,67.3837,67.3837,66.9446,67.149,61200.0
2013-06-04 09:50:00,88.66,88.84,88.64,88.79,23400.0,67.1263,67.2626,67.1111,67.2247,23400.0
2013-06-04 10:00:00,88.8,89.06,88.73,88.93,32100.0,67.2323,67.4291,67.1793,67.3307,32100.0
2013-06-04 10:10:00,88.95,89.04,88.75,88.77,25400.0,67.3458,67.414,67.1944,67.2096,25400.0
2013-06-04 10:20:00,88.73,88.74,88.46,88.68,20500.0,67.1793,67.1868,66.9748,67.1414,20500.0
2013-06-04 10:30:00,88.71,88.89,88.59,88.87,22200.0,67.1641,67.3004,67.0733,67.2853,22200.0
2013-06-04 10:40:00,88.89,89.1,88.8,88.99,31000.0,67.3004,67.4594,67.2323,67.3761,31000.0
2013-06-04 10:50:00,88.97,88.97,88.63,88.67,26800.0,67.361,67.361,67.1036,67.1338,26800.0
2013-06-04 11:00:00,88.65,88.79,88.64,88.75,19000.0,67.1187,67.2247,67.1111,67.1944,19000.0
2013-06-04 11:10:00,88.75,88.76,88.48,88.48,22000.0,67.1944,67.202,66.99,66.99,22000.0
2013-06-04 11:20:00,88.47,88.68,88.47,88.57,50200.0,66.9824,67.1414,66.9824,67.0581,50200.0
2013-06-04 11:30:00,88.55,88.66,88.54,88.64,13600.0,67.043,67.1263,67.0354,67.1111,13600.0
2013-06-04 11:40:00,88.66,88.82,88.61,88.82,14700.0,67.1263,67.2474,67.0884,67.2474,14700.0
2013-06-04 11:50:00,88.84,88.88,88.77,88.82,14800.0,67.2626,67.2928,67.2096,67.2474,14800.0
2013-06-04 12:00:00,88.81,88.81,88.5,88.58,34300.0,67.2398,67.2398,67.0051,67.0657,34300.0
2013-06-04 12:10:00,88.57,88.77,88.55,88.59,16100.0,67.0581,67.2096,67.043,67.0733,16100.0
2013-06-04 12:20:00,88.6,88.65,88.49,88.6,15500.0,67.0808,67.1187,66.9976,67.0808,15500.0
2013-06-04 12:30:00,88.6,88.65,88.56,88.65,16300.0,67.0808,67.1187,67.0506,67.1187,16300.0
2013-06-04 12:40:00,88.67,88.84,88.65,88.84,12200.0,67.1338,67.2626,67.1187,67.2626,12200.0
2013-06-04 12:50:00,88.84,88.88,88.77,88.84,18100.0,67.2626,67.2928,67.2096,67.2626,18100.0
2013-06-04 13:00:00,88.84,88.99,88.79,88.94,13600.0,67.2626,67.3761,67.2247,67.3383,13600.0
2013-06-04 13:10:00,88.92,88.98,88.88,88.92,16400.0,67.3231,67.3685,67.2928,67.3231,16400.0
2013-06-04 13:20:00,88.92,88.96,88.63,88.7,47600.0,67.3231,67.3534,67.1036,67.1566,47600.0
2013-06-04 13:30:00,88.71,88.79,88.48,88.56,59600.0,67.1641,67.2247,66.99,67.0506,59600.0
2013-06-04 13:40:00,88.55,88.55,88.34,88.39,25500.0,67.043,67.043,66.884,66.9218,25500.0
2013-06-04 13:50:00,88.4,88.49,88.26,88.37,12200.0,66.9294,66.9976,66.8234,66.9067,12200.0
2013-06-04 14:00:00,88.35,88.43,88.24,88.32,24500.0,66.8916,66.9521,66.8083,66.8688,24500.0
2013-06-04 14:10:00,88.31,88.47,88.26,88.46,20000.0,66.8613,66.9824,66.8234,66.9748,20000.0
2013-06-04 14:20:00,88.46,88.6,88.46,88.54,30100.0,66.9748,67.0808,66.9748,67.0354,30100.0
2013-06-04 14:30:00,88.56,88.69,88.56,88.66,27800.0,67.0506,67.149,67.0506,67.1263,27800.0
2013-06-04 14:40:00,88.66,88.72,88.6,88.61,22300.0,67.1263,67.1717,67.0808,67.0884,22300.0
2013-06-04 14:50:00,88.6,88.69,88.56,88.64,22500.0,67.0808,67.149,67.0506,67.1111,22500.0
2013-06-04 15:00:00,88.63,88.77,88.58,88.67,41200.0,67.1036,67.2096,67.0657,67.1338,41200.0
2013-06-04 15:10:00,88.67,88.7,88.54,88.61,33400.0,67.1338,67.1566,67.0354,67.0884,33400.0
2013-06-04 15:20:00,88.6,88.74,88.58,88.68,31000.0,67.0808,67.1868,67.0657,67.1414,31000.0
2013-06-04 15:30:00,88.66,88.97,88.66,88.95,34500.0,67.1263,67.361,67.1263,67.3458,34500.0
2013-06-04 15:40:00,88.96,89.15,88.95,88.98,41800.0,67.3534,67.4973,67.3458,67.3685,41800.0
2013-06-04 15:50:00,88.99,89.05,88.83,88.87,63900.0,67.3761,67.4215,67.255,67.2853,63900.0
2013-06-05 09:30:00,88.69,88.82,88.36,88.41,65600.0,67.149,67.2474,66.8991,66.937,65600.0
2013-06-05 09:40:00,88.41,88.75,88.41,88.68,44600.0,66.937,67.1944,66.937,67.1414,44600.0
2013-06-05 09:50:00,88.62,88.72,88.5,88.69,23800.0,67.096,67.1717,67.0051,67.149,23800.0
2013-06-05 10:00:00,88.71,88.88,88.57,88.68,50000.0,67.1641,67.2928,67.0581,67.1414,50000.0
2013-06-05 10:10:00,88.64,88.81,88.63,88.74,24100.0,67.1111,67.2398,67.1036,67.1868,24100.0
2013-06-05 10:20:00,88.73,88.76,88.56,88.63,48400.0,67.1793,67.202,67.0506,67.1036,48400.0
2013-06-05 10:30:00,88.62,88.79,88.56,88.69,26600.0,67.096,67.2247,67.0506,67.149,26600.0
2013-06-05 10:40:00,88.7,88.84,88.67,88.7,31000.0,67.1566,67.2626,67.1338,67.1566,31000.0
2013-06-05 10:50:00,88.7,88.81,88.62,88.74,49300.0,67.1566,67.2398,67.096,67.1868,49300.0
2013-06-05 11:00:00,88.73,88.78,88.53,88.67,50600.0,67.1793,67.2171,67.0278,67.1338,50600.0
2013-06-05 11:10:00,88.66,88.7,88.55,88.55,20200.0,67.1263,67.1566,67.043,67.043,20200.0
2013-06-05 11:20:00,88.53,88.54,88.3,88.36,18300.0,67.0278,67.0354,66.8537,66.8991,18300.0
2013-06-05 11:30:00,88.33,88.6,88.29,88.53,80300.0,66.8764,67.0808,66.8461,67.0278,80300.0
2013-06-05 11:40:00,88.53,88.6,88.32,88.36,86700.0,67.0278,67.0808,66.8688,66.8991,86700.0
2013-06-05 11:50:00,88.36,88.39,88.19,88.28,33600.0,66.8991,66.9218,66.7704,66.8386,33600.0
2013-06-05 12:00:00,88.31,88.33,88.06,88.21,11900.0,66.8613,66.8764,66.672,66.7856,11900.0
2013-06-05 12:10:00,88.19,88.21,88.01,88.17,17500.0,66.7704,66.7856,66.6341,66.7553,17500.0
2013-06-05 12:20:00,88.15,88.23,88.08,88.23,12200.0,66.7401,66.8007,66.6871,66.8007,12200.0
2013-06-05 12:30:00,88.2,88.28,88.11,88.11,18900.0,66.778,66.8386,66.7099,66.7099,18900.0
2013-06-05 12:40:00,88.1,88.24,88.08,88.22,23400.0,66.7023,66.8083,66.6871,66.7931,23400.0
2013-06-05 12:50:00,88.19,88.22,88.11,88.12,13200.0,66.7704,66.7931,66.7099,66.7174,13200.0
2013-06-05 13:00:00,88.11,88.31,88.06,88.31,11900.0,66.7099,66.8613,66.672,66.8613,11900.0
2013-06-05 13:10:00,88.31,88.38,88.28,88.35,15500.0,66.8613,66.9143,66.8386,66.8916,15500.0
2013-06-05 13:20:00,88.34,88.46,88.27,88.27,18800.0,66.884,66.9748,66.831,66.831,18800.0
2013-06-05 13:30:00,88.28,88.29,88.12,88.26,14800.0,66.8386,66.8461,66.7174,66.8234,14800.0
2013-06-05 13:40:00,88.24,88.31,88.12,88.16,14700.0,66.8083,66.8613,66.7174,66.7477,14700.0
2013-06-05 13:50:00,88.14,88.17,88.05,88.11,8900.0,66.7326,66.7553,66.6644,66.7099,8900.0
2013-06-05 14:00:00,88.12,88.17,88.0,88.08,24500.0,66.7174,66.7553,66.6266,66.6871,24500.0
2013-06-05 14:10:00,88.07,88.12,87.99,88.04,24300.0,66.6796,66.7174,66.619,66.6569,24300.0
2013-06-05 14:20:00,88.03,88.03,87.84,87.97,32100.0,66.6493,66.6493,66.5054,66.6039,32100.0
2013-06-05 14:30:00,87.94,88.0,87.91,88.0,33400.0,66.5811,66.6266,66.5584,66.6266,33400.0
2013-06-05 14:40:00,87.99,88.22,87.97,88.12,25900.0,66.619,66.7931,66.6039,66.7174,25900.0
2013-06-05 14:50:00,88.13,88.18,88.04,88.18,33300.0,66.725,66.7629,66.6569,66.7629,33300.0
2013-06-05 15:00:00,88.14,88.19,88.05,88.06,26600.0,66.7326,66.7704,66.6644,66.672,26600.0
2013-06-05 15:10:00,88.02,88.17,87.98,88.08,27500.0,66.6417,66.7553,66.6114,66.6871,27500.0
2013-06-05 15:20:00,88.1,88.28,87.97,88.23,46200.0,66.7023,66.8386,66.6039,66.8007,46200.0
2013-06-05 15:30:00,88.23,88.34,88.07,88.23,42200.0,66.8007,66.884,66.6796,66.8007,42200.0
2013-06-05 15:40:00,88.23,88.29,88.1,88.15,55700.0,66.8007,66.8461,66.7023,66.7401,55700.0
2013-06-05 15:50:00,88.14,88.16,87.84,87.88,79100.0,66.7326,66.7477,66.5054,66.5357,79100.0
2013-06-06 09:30:00,87.97,88.02,87.55,87.65,32300.0,66.6039,66.6417,66.2859,66.3616,32300.0
2013-06-06 09:40:00,87.64,87.81,87.6,87.61,53900.0,66.354,66.4827,66.3237,66.3313,53900.0
2013-06-06 09:50:00,87.64,87.86,87.64,87.69,42500.0,66.354,66.5206,66.354,66.3919,42500.0
2013-06-06 10:00:00,87.66,88.05,87.48,88.0,39800.0,66.3691,66.6644,66.2329,66.6266,39800.0
2013-06-06 10:10:00,87.98,87.98,87.76,87.85,22000.0,66.6114,66.6114,66.4449,66.513,22000.0
2013-06-06 10:20:00,87.84,87.95,87.76,87.84,13000.0,66.5054,66.5887,66.4449,66.5054,13000.0
2013-06-06 10:30:00,87.81,87.89,87.63,87.64,26000.0,66.4827,66.5433,66.3464,66.354,26000.0
2013-06-06 10:40:00,87.66,87.74,87.55,87.6,21900.0,66.3691,66.4297,66.2859,66.3237,21900.0
2013-06-06 10:50:00,87.61,87.69,87.55,87.69,19800.0,66.3313,66.3919,66.2859,66.3919,19800.0
2013-06-06 11:00:00,87.67,87.71,87.61,87.66,12000.0,66.3767,66.407,66.3313,66.3691,12000.0
2013-06-06 11:10:00,87.66,87.86,87.66,87.8,19300.0,66.3691,66.5206,66.3691,66.4751,19300.0
2013-06-06 11:20:00,87.78,87.78,87.56,87.63,70100.0,66.46,66.46,66.2934,66.3464,70100.0
2013-06-06 11:30:00,87.62,87.62,87.4,87.49,31200.0,66.3389,66.3389,66.1723,66.2404,31200.0
2013-06-06 11:40:00,87.52,87.64,87.49,87.56,24900.0,66.2632,66.354,66.2404,66.2934,24900.0
2013-06-06 11:50:00,87.55,87.57,87.31,87.45,43600.0,66.2859,66.301,66.1042,66.2102,43600.0
2013-06-06 12:00:00,87.44,87.47,87.26,87.31,36100.0,66.2026,66.2253,66.0663,66.1042,36100.0
2013-06-06 12:10:00,87.32,87.4,87.25,87.3,20000.0,66.1117,66.1723,66.0587,66.0966,20000.0
2013-06-06 12:20:00,87.28,87.34,87.1,87.28,24000.0,66.0814,66.1269,65.9452,66.0814,24000.0
2013-06-06 12:30:00,87.29,87.32,87.09,87.25,143100.0,66.089,66.1117,65.9376,66.0587,143100.0
2013-06-06 12:40:00,87.24,87.5,87.24,87.35,18800.0,66.0512,66.248,66.0512,66.1344,18800.0
2013-06-06 12:50:00,87.35,87.37,87.14,87.25,13500.0,66.1344,66.1496,65.9754,66.0587,13500.0
2013-06-06 13:00:00,87.29,87.34,87.22,87.33,10700.0,66.089,66.1269,66.036,66.1193,10700.0
2013-06-06 13:10:00,87.31,87.45,87.27,87.33,17000.0,66.1042,66.2102,66.0739,66.1193,17000.0
2013-06-06 13:20:00,87.33,87.4,87.26,87.26,15300.0,66.1193,66.1723,66.0663,66.0663,15300.0
2013-06-06 13:30:00,87.28,87.33,87.18,87.21,11800.0,66.0814,66.1193,66.0057,66.0284,11800.0
2013-06-06 13:40:00,87.24,87.3,87.16,87.29,17800.0,66.0512,66.0966,65.9906,66.089,17800.0
2013-06-06 13:50:00,87.32,87.34,87.21,87.22,25600.0,66.1117,66.1269,66.0284,66.036,25600.0
2013-06-06 14:00:00,87.24,87.28,87.1,87.22,29000.0,66.0512,66.0814,65.9452,66.036,29000.0
2013-06-06 14:10:00,87.21,87.27,87.17,87.25,12100.0,66.0284,66.0739,65.9982,66.0587,12100.0
2013-06-06 14:20:00,87.25,87.4,87.23,87.38,23700.0,66.0587,66.1723,66.0436,66.1572,23700.0
2013-06-06 14:30:00,87.39,87.4,87.25,87.28,19200.0,66.1647,66.1723,66.0587,66.0814,19200.0
2013-06-06 14:40:00,87.3,87.45,87.3,87.45,15100.0,66.0966,66.2102,66.0966,66.2102,15100.0
2013-06-06 14:50:00,87.43,87.56,87.38,87.38,24600.0,66.195,66.2934,66.1572,66.1572,24600.0
2013-06-06 15:00:00,87.38,87.46,87.32,87.35,18700.0,66.1572,66.2177,66.1117,66.1344,18700.0
2013-06-06 15:10:00,87.34,87.4,87.24,87.29,23100.0,66.1269,66.1723,66.0512,66.089,23100.0
2013-06-06 15:20:00,87.29,87.38,87.2,87.38,36400.0,66.089,66.1572,66.0209,66.1572,36400.0
2013-06-06 15:30:00,87.38,87.59,87.38,87.5,29600.0,66.1572,66.3162,66.1572,66.248,29600.0
2013-06-06 15:40:00,87.51,87.58,87.44,87.54,37400.0,66.2556,66.3086,66.2026,66.2783,37400.0
2013-06-06 15:50:00,87.55,87.77,87.52,87.77,59800.0,66.2859,66.4524,66.2632,66.4524,59800.0
2013-06-07 09:30:00,88.4,88.66,88.33,88.44,40400.0,66.9294,67.1263,66.8764,66.9597,40400.0
2013-06-07 09:40:00,88.49,88.68,88.39,88.65,15800.0,66.9976,67.1414,66.9218,67.1187,15800.0
2013-06-07 09:50:00,88.66,89.0,88.62,88.96,24800.0,67.1263,67.3837,67.096,67.3534,24800.0
2013-06-07 10:00:00,88.98,89.31,88.98,89.24,24700.0,67.3685,67.6184,67.3685,67.5654,24700.0
2013-06-07 10:10:00,89.24,89.34,89.16,89.16,20100.0,67.5654,67.6411,67.5048,67.5048,20100.0
2013-06-07 10:20:00,89.14,89.29,88.99,89.24,23900.0,67.4897,67.6033,67.3761,67.5654,23900.0
2013-06-07 10:30:00,89.22,89.25,89.13,89.18,12300.0,67.5503,67.573,67.4821,67.52,12300.0
2013-06-07 10:40:00,89.19,89.3,89.18,89.28,11700.0,67.5275,67.6108,67.52,67.5957,11700.0
2013-06-07 10:50:00,89.28,89.31,89.03,89.05,13200.0,67.5957,67.6184,67.4064,67.4215,13200.0
2013-06-07 11:00:00,89.04,89.22,89.04,89.08,22700.0,67.414,67.5503,67.414,67.4443,22700.0
2013-06-07 11:10:00,89.08,89.1,88.93,89.02,14300.0,67.4443,67.4594,67.3307,67.3988,14300.0
2013-06-07 11:20:00,89.03,89.2,88.99,89.15,15000.0,67.4064,67.5351,67.3761,67.4973,15000.0
2013-06-07 11:30:00,89.14,89.18,89.08,89.09,12300.0,67.4897,67.52,67.4443,67.4518,12300.0
2013-06-07 11:40:00,89.07,89.14,89.02,89.05,13600.0,67.4367,67.4897,67.3988,67.4215,13600.0
2013-06-07 11:50:00,89.08,89.08,88.97,88.99,7400.0,67.4443,67.4443,67.361,67.3761,7400.0
2013-06-07 12:00:00,88.99,88.99,88.79,88.86,19500.0,67.3761,67.3761,67.2247,67.2777,19500.0
2013-06-07 12:10:00,88.87,88.87,88.77,88.77,6700.0,67.2853,67.2853,67.2096,67.2096,6700.0
2013-06-07 12:20:00,88.76,88.84,88.71,88.79,11200.0,67.202,67.2626,67.1641,67.2247,11200.0
2013-06-07 12:30:00,88.81,88.82,88.71,88.73,10000.0,67.2398,67.2474,67.1641,67.1793,10000.0
2013-06-07 12:40:00,88.73,88.73,88.6,88.62,9700.0,67.1793,67.1793,67.0808,67.096,9700.0
2013-06-07 12:50:00,88.62,88.7,88.59,88.67,11100.0,67.096,67.1566,67.0733,67.1338,11100.0
2013-06-07 13:00:00,88.67,88.87,88.67,88.87,13500.0,67.1338,67.2853,67.1338,67.2853,13500.0
2013-06-07 13:10:00,88.86,88.9,88.8,88.85,10400.0,67.2777,67.308,67.2323,67.2701,10400.0
2013-06-07 13:20:00,88.85,88.88,88.78,88.88,10900.0,67.2701,67.2928,67.2171,67.2928,10900.0
2013-06-07 13:30:00,88.9,88.94,88.87,88.89,14400.0,67.308,67.3383,67.2853,67.3004,14400.0
2013-06-07 13:40:00,88.86,88.91,88.78,88.9,10000.0,67.2777,67.3155,67.2171,67.308,10000.0
2013-06-07 13:50:00,88.9,89.02,88.86,88.94,9900.0,67.308,67.3988,67.2777,67.3383,9900.0
2013-06-07 14:00:00,88.94,88.95,88.82,88.83,13500.0,67.3383,67.3458,67.2474,67.255,13500.0
2013-06-07 14:10:00,88.84,88.86,88.76,88.84,18900.0,67.2626,67.2777,67.202,67.2626,18900.0
2013-06-07 14:20:00,88.84,88.87,88.61,88.64,18300.0,67.2626,67.2853,67.0884,67.1111,18300.0
2013-06-07 14:30:00,88.65,88.77,88.6,88.66,21000.0,67.1187,67.2096,67.0808,67.1263,21000.0
2013-06-07 14:40:00,88.66,88.77,88.64,88.74,25000.0,67.1263,67.2096,67.1111,67.1868,25000.0
2013-06-07 14:50:00,88.74,88.85,88.69,88.83,29800.0,67.1868,67.2701,67.149,67.255,29800.0
2013-06-07 15:00:00,88.83,88.9,88.78,88.79,38600.0,67.255,67.308,67.2171,67.2247,38600.0
2013-06-07 15:10:00,88.81,88.95,88.76,88.94,38600.0,67.2398,67.3458,67.202,67.3383,38600.0
2013-06-07 15:20:00,88.94,88.98,88.84,88.9,41000.0,67.3383,67.3685,67.2626,67.308,41000.0
2013-06-07 15:30:00,88.91,89.01,88.89,88.91,38300.0,67.3155,67.3913,67.3004,67.3155,38300.0
2013-06-07 15:40:00,88.92,89.13,88.92,89.13,55400.0,67.3231,67.4821,67.3231,67.4821,55400.0
2013-06-07 15:50:00,89.12,89.48,89.1,89.46,211200.0,67.4745,67.7471,67.4594,67.732,211200.0
2013-06-10 09:30:00,89.33,89.57,89.24,89.33,35000.0,67.6335,67.8152,67.5654,67.6335,35000.0
2013-06-10 09:40:00,89.31,89.31,88.67,88.74,24600.0,67.6184,67.6184,67.1338,67.1868,24600.0
2013-06-10 09:50:00,88.78,88.78,88.41,88.41,31600.0,67.2171,67.2171,66.937,66.937,31600.0
2013-06-10 10:00:00,88.44,88.54,88.31,88.41,31200.0,66.9597,67.0354,66.8613,66.937,31200.0
2013-06-10 10:10:00,88.43,88.57,88.36,88.57,23500.0,66.9521,67.0581,66.8991,67.0581,23500.0
2013-06-10 10:20:00,88.58,88.75,88.3,88.34,110800.0,67.0657,67.1944,66.8537,66.884,110800.0
2013-06-10 10:30:00,88.36,88.39,87.84,87.86,136900.0,66.8991,66.9218,66.5054,66.5206,136900.0
2013-06-10 10:40:00,87.84,87.94,87.5,87.81,124200.0,66.5054,66.5811,66.248,66.4827,124200.0
2013-06-10 10:50:00,87.84,88.2,87.83,87.97,79000.0,66.5054,66.778,66.4979,66.6039,79000.0
2013-06-10 11:00:00,87.99,88.01,87.76,87.8,24900.0,66.619,66.6341,66.4449,66.4751,24900.0
2013-06-10 11:10:00,87.79,87.82,87.63,87.65,28000.0,66.4676,66.4903,66.3464,66.3616,28000.0
2013-06-10 11:20:00,87.63,87.73,87.48,87.72,54000.0,66.3464,66.4221,66.2329,66.4146,54000.0
2013-06-10 11:30:00,87.72,87.91,87.69,87.8,38200.0,66.4146,66.5584,66.3919,66.4751,38200.0
2013-06-10 11:40:00,87.81,87.99,87.79,87.81,27600.0,66.4827,66.619,66.4676,66.4827,27600.0
2013-06-10 11:50:00,87.8,87.91,87.7,87.72,31100.0,66.4751,66.5584,66.3994,66.4146,31100.0
2013-06-10 12:00:00,87.78,87.89,87.75,87.81,17800.0,66.46,66.5433,66.4373,66.4827,17800.0
2013-06-10 12:10:00,87.8,87.86,87.77,87.8,17700.0,66.4751,66.5206,66.4524,66.4751,17700.0
2013-06-10 12:20:00,87.81,87.92,87.79,87.91,33700.0,66.4827,66.566,66.4676,66.5584,33700.0
2013-06-10 12:30:00,87.9,88.13,87.89,88.13,43500.0,66.5509,66.725,66.5433,66.725,43500.0
2013-06-10 12:40:00,88.12,88.13,88.06,88.11,19400.0,66.7174,66.725,66.672,66.7099,19400.0
2013-06-10 12:50:00,88.09,88.11,87.76,87.83,54600.0,66.6947,66.7099,66.4449,66.4979,54600.0
2013-06-10 13:00:00,87.81,87.89,87.77,87.83,27500.0,66.4827,66.5433,66.4524,66.4979,27500.0
2013-06-10 13:10:00,87.83,87.85,87.75,87.79,17600.0,66.4979,66.513,66.4373,66.4676,17600.0
2013-06-10 13:20:00,87.8,87.82,87.77,87.77,18300.0,66.4751,66.4903,66.4524,66.4524,18300.0
2013-06-10 13:30:00,87.77,87.81,87.7,87.73,30500.0,66.4524,66.4827,66.3994,66.4221,30500.0
2013-06-10 13:40:00,87.73,87.76,87.64,87.72,24800.0,66.4221,66.4449,66.354,66.4146,24800.0
2013-06-10 13:50:00,87.72,87.78,87.64,87.65,25200.0,66.4146,66.46,66.354,66.3616,25200.0
2013-06-10 14:00:00,87.64,87.66,87.52,87.52,38500.0,66.354,66.3691,66.2632,66.2632,38500.0
2013-06-10 14:10:00,87.52,87.57,87.48,87.51,30600.0,66.2632,66.301,66.2329,66.2556,30600.0
2013-06-10 14:20:00,87.51,87.71,87.51,87.7,19300.0,66.2556,66.407,66.2556,66.3994,19300.0
2013-06-10 14:30:00,87.7,87.82,87.7,87.8,37900.0,66.3994,66.4903,66.3994,66.4751,37900.0
2013-06-10 14:40:00,87.79,87.8,87.69,87.73,23300.0,66.4676,66.4751,66.3919,66.4221,23300.0
2013-06-10 14:50:00,87.74,87.82,87.7,87.82,28400.0,66.4297,66.4903,66.3994,66.4903,28400.0
2013-06-10 15:00:00,87.82,87.95,87.76,87.92,34800.0,66.4903,66.5887,66.4449,66.566,34800.0
2013-06-10 15:10:00,87.93,87.98,87.86,87.91,27000.0,66.5736,66.6114,66.5206,66.5584,27000.0
2013-06-10 15:20:00,87.92,88.1,87.83,88.1,43500.0,66.566,66.7023,66.4979,66.7023,43500.0
2013-06-10 15:30:00,88.11,88.18,88.06,88.15,33800.0,66.7099,66.7629,66.672,66.7401,33800.0
2013-06-10 15:40:00,88.14,88.16,88.01,88.06,43600.0,66.7326,66.7477,66.6341,66.672,43600.0
2013-06-10 15:50:00,88.06,88.09,87.91,88.05,76800.0,66.672,66.6947,66.5584,66.6644,76800.0
2013-06-11 09:30:00,87.59,87.59,87.27,87.34,30100.0,66.3162,66.3162,66.0739,66.1269,30100.0
2013-06-11 09:40:00,87.37,87.57,87.33,87.56,20200.0,66.1496,66.301,66.1193,66.2934,20200.0
2013-06-11 09:50:00,87.58,87.8,87.52,87.57,24600.0,66.3086,66.4751,66.2632,66.301,24600.0
2013-06-11 10:00:00,87.56,87.88,87.53,87.75,35800.0,66.2934,66.5357,66.2707,66.4373,35800.0
2013-06-11 10:10:00,87.74,87.75,87.59,87.65,15500.0,66.4297,66.4373,66.3162,66.3616,15500.0
2013-06-11 10:20:00,87.65,87.95,87.59,87.9,19900.0,66.3616,66.5887,66.3162,66.5509,19900.0
2013-06-11 10:30:00,87.85,88.11,87.85,88.1,14500.0,66.513,66.7099,66.513,66.7023,14500.0
2013-06-11 10:40:00,88.09,88.22,88.06,88.15,15300.0,66.6947,66.7931,66.672,66.7401,15300.0
2013-06-11 10:50:00,88.17,88.47,88.15,88.42,18700.0,66.7553,66.9824,66.7401,66.9446,18700.0
2013-06-11 11:00:00,88.43,88.47,88.22,88.26,14800.0,66.9521,66.9824,66.7931,66.8234,14800.0
2013-06-11 11:10:00,88.25,88.42,88.25,88.33,13400.0,66.8158,66.9446,66.8158,66.8764,13400.0
2013-06-11 11:20:00,88.34,88.5,88.31,88.49,11200.0,66.884,67.0051,66.8613,66.9976,11200.0
2013-06-11 11:30:00,88.5,88.8,88.49,88.69,42900.0,67.0051,67.2323,66.9976,67.149,42900.0
2013-06-11 11:40:00,88.69,88.86,88.62,88.71,34000.0,67.149,67.2777,67.096,67.1641,34000.0
2013-06-11 11:50:00,88.74,88.83,88.67,88.69,25500.0,67.1868,67.255,67.1338,67.149,25500.0
2013-06-11 12:00:00,88.67,88.75,88.59,88.64,17000.0,67.1338,67.1944,67.0733,67.1111,17000.0
2013-06-11 12:10:00,88.64,88.65,88.43,88.47,16200.0,67.1111,67.1187,66.9521,66.9824,16200.0
2013-06-11 12:20:00,88.51,88.56,88.39,88.39,8800.0,67.0127,67.0506,66.9218,66.9218,8800.0
2013-06-11 12:30:00,88.42,88.49,88.33,88.42,17100.0,66.9446,66.9976,66.8764,66.9446,17100.0
2013-06-11 12:40:00,88.4,88.48,88.37,88.39,7500.0,66.9294,66.99,66.9067,66.9218,7500.0
2013-06-11 12:50:00,88.4,88.41,88.28,88.39,13600.0,66.9294,66.937,66.8386,66.9218,13600.0
2013-06-11 13:00:00,88.39,88.48,88.35,88.46,8500.0,66.9218,66.99,66.8916,66.9748,8500.0
2013-06-11 13:10:00,88.43,88.5,88.36,88.36,12200.0,66.9521,67.0051,66.8991,66.8991,12200.0
2013-06-11 13:20:00,88.42,88.44,88.32,88.33,9700.0,66.9446,66.9597,66.8688,66.8764,9700.0
2013-06-11 13:30:00,88.32,88.32,88.09,88.23,12400.0,66.8688,66.8688,66.6947,66.8007,12400.0
2013-06-11 13:40:00,88.19,88.24,88.14,88.17,10600.0,66.7704,66.8083,66.7326,66.7553,10600.0
2013-06-11 13:50:00,88.19,88.3,88.07,88.11,20100.0,66.7704,66.8537,66.6796,66.7099,20100.0
2013-06-11 14:00:00,88.06,88.27,88.06,88.22,19800.0,66.672,66.831,66.672,66.7931,19800.0
2013-06-11 14:10:00,88.23,88.35,88.11,88.29,22100.0,66.8007,66.8916,66.7099,66.8461,22100.0
2013-06-11 14:20:00,88.29,88.36,88.22,88.29,13600.0,66.8461,66.8991,66.7931,66.8461,13600.0
2013-06-11 14:30:00,88.34,88.36,88.24,88.34,16000.0,66.884,66.8991,66.8083,66.884,16000.0
2013-06-11 14:40:00,88.35,88.38,88.24,88.25,15400.0,66.8916,66.9143,66.8083,66.8158,15400.0
2013-06-11 14:50:00,88.26,88.44,88.19,88.4,15700.0,66.8234,66.9597,66.7704,66.9294,15700.0
2013-06-11 15:00:00,88.42,88.46,88.29,88.31,32000.0,66.9446,66.9748,66.8461,66.8613,32000.0
2013-06-11 15:10:00,88.32,88.35,88.25,88.28,16700.0,66.8688,66.8916,66.8158,66.8386,16700.0
2013-06-11 15:20:00,88.29,88.31,88.13,88.17,27600.0,66.8461,66.8613,66.725,66.7553,27600.0
2013-06-11 15:30:00,88.17,88.19,88.03,88.06,34100.0,66.7553,66.7704,66.6493,66.672,34100.0
2013-06-11 15:40:00,88.07,88.08,87.86,88.0,45600.0,66.6796,66.6871,66.5206,66.6266,45600.0
2013-06-11 15:50:00,87.99,88.05,87.9,87.92,80500.0,66.619,66.6644,66.5509,66.566,80500.0
2013-06-12 09:30:00,88.4,88.44,88.22,88.22,16500.0,66.9294,66.9597,66.7931,66.7931,16500.0
2013-06-12 09:40:00,88.18,88.29,88.06,88.18,23900.0,66.7629,66.8461,66.672,66.7629,23900.0
2013-06-12 09:50:00,88.15,88.3,88.14,88.17,26600.0,66.7401,66.8537,66.7326,66.7553,26600.0
2013-06-12 10:00:00,88.14,88.14,87.98,88.05,13700.0,66.7326,66.7326,66.6114,66.6644,13700.0
2013-06-12 10:10:00,88.03,88.03,87.85,87.89,17400.0,66.6493,66.6493,66.513,66.5433,17400.0
2013-06-12 10:20:00,87.89,88.09,87.88,87.98,18100.0,66.5433,66.6947,66.5357,66.6114,18100.0
2013-06-12 10:30:00,88.03,88.27,88.0,88.16,18000.0,66.6493,66.831,66.6266,66.7477,18000.0
2013-06-12 10:40:00,88.17,88.24,88.05,88.12,54600.0,66.7553,66.8083,66.6644,66.7174,54600.0
2013-06-12 10:50:00,88.15,88.2,88.01,88.12,10000.0,66.7401,66.778,66.6341,66.7174,10000.0
2013-06-12 11:00:00,88.14,88.18,88.05,88.09,38800.0,66.7326,66.7629,66.6644,66.6947,38800.0
2013-06-12 11:10:00,88.11,88.16,87.96,88.08,9500.0,66.7099,66.7477,66.5963,66.6871,9500.0
2013-06-12 11:20:00,88.11,88.15,88.08,88.12,8300.0,66.7099,66.7401,66.6871,66.7174,8300.0
2013-06-12 11:30:00,88.11,88.21,87.95,88.13,18400.0,66.7099,66.7856,66.5887,66.725,18400.0
2013-06-12 11:40:00,88.12,88.17,87.89,87.93,8000.0,66.7174,66.7553,66.5433,66.5736,8000.0
2013-06-12 11:50:00,87.94,88.05,87.77,87.89,6700.0,66.5811,66.6644,66.4524,66.5433,6700.0
2013-06-12 12:00:00,87.88,88.01,87.85,87.94,15100.0,66.5357,66.6341,66.513,66.5811,15100.0
2013-06-12 12:10:00,87.97,87.97,87.78,87.86,42800.0,66.6039,66.6039,66.46,66.5206,42800.0
2013-06-12 12:20:00,87.88,87.94,87.79,87.91,8500.0,66.5357,66.5811,66.4676,66.5584,8500.0
2013-06-12 12:30:00,87.91,87.99,87.86,87.87,14300.0,66.5584,66.619,66.5206,66.5281,14300.0
2013-06-12 12:40:00,87.88,88.1,87.88,88.07,10200.0,66.5357,66.7023,66.5357,66.6796,10200.0
2013-06-12 12:50:00,88.08,88.13,88.03,88.06,17300.0,66.6871,66.725,66.6493,66.672,17300.0
2013-06-12 13:00:00,88.09,88.29,88.02,88.25,17500.0,66.6947,66.8461,66.6417,66.8158,17500.0
2013-06-12 13:10:00,88.22,88.33,88.18,88.3,9400.0,66.7931,66.8764,66.7629,66.8537,9400.0
2013-06-12 13:20:00,88.28,88.3,88.08,88.14,9700.0,66.8386,66.8537,66.6871,66.7326,9700.0
2013-06-12 13:30:00,88.08,88.15,87.98,88.02,14600.0,66.6871,66.7401,66.6114,66.6417,14600.0
2013-06-12 13:40:00,87.94,88.04,87.86,88.02,18100.0,66.5811,66.6569,66.5206,66.6417,18100.0
2013-06-12 13:50:00,88.02,88.12,87.98,88.0,16500.0,66.6417,66.7174,66.6114,66.6266,16500.0
2013-06-12 14:00:00,88.01,88.06,87.94,88.05,10100.0,66.6341,66.672,66.5811,66.6644,10100.0
2013-06-12 14:10:00,88.04,88.05,87.81,87.87,12500.0,66.6569,66.6644,66.4827,66.5281,12500.0
2013-06-12 14:20:00,87.88,87.99,87.86,87.93,14700.0,66.5357,66.619,66.5206,66.5736,14700.0
2013-06-12 14:30:00,87.93,87.99,87.86,87.94,15900.0,66.5736,66.619,66.5206,66.5811,15900.0
2013-06-12 14:40:00,87.96,88.05,87.91,87.94,10600.0,66.5963,66.6644,66.5584,66.5811,10600.0
2013-06-12 14:50:00,87.95,88.0,87.9,87.95,8700.0,66.5887,66.6266,66.5509,66.5887,8700.0
2013-06-12 15:00:00,87.96,87.96,87.8,87.88,15100.0,66.5963,66.5963,66.4751,66.5357,15100.0
2013-06-12 15:10:00,87.92,87.94,87.77,87.79,17600.0,66.566,66.5811,66.4524,66.4676,17600.0
2013-06-12 15:20:00,87.79,87.94,87.74,87.9,19100.0,66.4676,66.5811,66.4297,66.5509,19100.0
2013-06-12 15:30:00,87.91,87.91,87.77,87.8,19700.0,66.5584,66.5584,66.4524,66.4751,19700.0
2013-06-12 15:40:00,87.79,87.91,87.69,87.89,32600.0,66.4676,66.5584,66.3919,66.5433,32600.0
2013-06-12 15:50:00,87.88,87.9,87.67,87.68,81900.0,66.5357,66.5509,66.3767,66.3843,81900.0
2013-06-13 09:30:00,87.54,87.6,86.86,87.15,32900.0,66.2783,66.3237,65.7635,65.983,32900.0
2013-06-13 09:40:00,87.02,87.16,86.93,87.03,23600.0,65.8846,65.9906,65.8165,65.8922,23600.0
2013-06-13 09:50:00,87.08,87.17,87.0,87.06,31600.0,65.93,65.9982,65.8694,65.9149,31600.0
2013-06-13 10:00:00,87.06,87.13,86.94,87.08,31400.0,65.9149,65.9679,65.824,65.93,31400.0
2013-06-13 10:10:00,87.08,87.26,87.0,87.22,12400.0,65.93,66.0663,65.8694,66.036,12400.0
2013-06-13 10:20:00,87.21,87.25,87.12,87.12,10800.0,66.0284,66.0587,65.9603,65.9603,10800.0
2013-06-13 10:30:00,87.12,87.37,87.11,87.36,19900.0,65.9603,66.1496,65.9527,66.142,19900.0
2013-06-13 10:40:00,87.38,87.61,87.38,87.44,18200.0,66.1572,66.3313,66.1572,66.2026,18200.0
2013-06-13 10:50:00,87.45,87.56,87.21,87.21,15000.0,66.2102,66.2934,66.0284,66.0284,15000.0
2013-06-13 11:00:00,87.2,87.3,87.1,87.12,61400.0,66.0209,66.0966,65.9452,65.9603,61400.0
2013-06-13 11:10:00,87.11,87.21,87.1,87.14,14200.0,65.9527,66.0284,65.9452,65.9754,14200.0
2013-06-13 11:20:00,87.14,87.31,87.09,87.3,10400.0,65.9754,66.1042,65.9376,66.0966,10400.0
2013-06-13 11:30:00,87.31,87.33,87.28,87.31,27900.0,66.1042,66.1193,66.0814,66.1042,27900.0
2013-06-13 11:40:00,87.32,87.36,87.25,87.3,15600.0,66.1117,66.142,66.0587,66.0966,15600.0
2013-06-13 11:50:00,87.32,87.37,87.24,87.28,10700.0,66.1117,66.1496,66.0512,66.0814,10700.0
2013-06-13 12:00:00,87.28,87.37,87.27,87.32,11500.0,66.0814,66.1496,66.0739,66.1117,11500.0
2013-06-13 12:10:00,87.32,87.34,87.29,87.31,4800.0,66.1117,66.1269,66.089,66.1042,4800.0
2013-06-13 12:20:00,87.31,87.34,87.22,87.23,12600.0,66.1042,66.1269,66.036,66.0436,12600.0
2013-06-13 12:30:00,87.24,87.41,87.24,87.4,20600.0,66.0512,66.1799,66.0512,66.1723,20600.0
2013-06-13 12:40:00,87.4,87.52,87.4,87.51,14400.0,66.1723,66.2632,66.1723,66.2556,14400.0
2013-06-13 12:50:00,87.49,87.64,87.48,87.61,18200.0,66.2404,66.354,66.2329,66.3313,18200.0
2013-06-13 13:00:00,87.63,87.63,87.51,87.56,14600.0,66.3464,66.3464,66.2556,66.2934,14600.0
2013-06-13 13:10:00,87.58,87.65,87.56,87.58,15700.0,66.3086,66.3616,66.2934,66.3086,15700.0
2013-06-13 13:20:00,87.58,87.62,87.55,87.6,10400.0,66.3086,66.3389,66.2859,66.3237,10400.0
2013-06-13 13:30:00,87.58,87.62,87.5,87.55,11100.0,66.3086,66.3389,66.248,66.2859,11100.0
2013-06-13 13:40:00,87.53,87.59,87.5,87.59,11900.0,66.2707,66.3162,66.248,66.3162,11900.0
2013-06-13 13:50:00,87.6,87.76,87.59,87.76,19200.0,66.3237,66.4449,66.3162,66.4449,19200.0
2013-06-13 14:00:00,87.76,87.84,87.72,87.72,15600.0,66.4449,66.5054,66.4146,66.4146,15600.0
2013-06-13 14:10:00,87.72,87.79,87.69,87.77,13600.0,66.4146,66.4676,66.3919,66.4524,13600.0
2013-06-13 14:20:00,87.75,87.78,87.71,87.72,21500.0,66.4373,66.46,66.407,66.4146,21500.0
2013-06-13 14:30:00,87.72,87.8,87.69,87.8,23900.0,66.4146,66.4751,66.3919,66.4751,23900.0
2013-06-13 14:40:00,87.83,87.9,87.71,87.75,16900.0,66.4979,66.5509,66.407,66.4373,16900.0
2013-06-13 14:50:00,87.74,87.8,87.72,87.79,13300.0,66.4297,66.4751,66.4146,66.4676,13300.0
2013-06-13 15:00:00,87.79,87.9,87.79,87.83,18600.0,66.4676,66.5509,66.4676,66.4979,18600.0
2013-06-13 15:10:00,87.83,87.87,87.77,87.79,14300.0,66.4979,66.5281,66.4524,66.4676,14300.0
2013-06-13 15:20:00,87.78,87.79,87.67,87.77,35400.0,66.46,66.4676,66.3767,66.4524,35400.0
2013-06-13 15:30:00,87.78,87.8,87.67,87.74,44800.0,66.46,66.4751,66.3767,66.4297,44800.0
2013-06-13 15:40:00,87.75,87.89,87.75,87.85,69500.0,66.4373,66.5433,66.4373,66.513,69500.0
2013-06-13 15:50:00,87.85,87.95,87.79,87.87,115500.0,66.513,66.5887,66.4676,66.5281,115500.0
2013-06-14 09:30:00,87.99,88.2,87.5,88.19,43300.0,66.619,66.778,66.248,66.7704,43300.0
2013-06-14 09:40:00,88.27,88.83,88.21,88.72,31000.0,66.831,67.255,66.7856,67.1717,31000.0
2013-06-14 09:50:00,88.73,88.87,88.62,88.74,42900.0,67.1793,67.2853,67.096,67.1868,42900.0
2013-06-14 10:00:00,88.72,89.09,88.69,89.02,46700.0,67.1717,67.4518,67.149,67.3988,46700.0
2013-06-14 10:10:00,89.03,89.07,88.83,88.94,34200.0,67.4064,67.4367,67.255,67.3383,34200.0
2013-06-14 10:20:00,88.99,89.14,88.93,88.93,13700.0,67.3761,67.4897,67.3307,67.3307,13700.0
2013-06-14 10:30:00,88.96,89.22,88.96,89.19,16900.0,67.3534,67.5503,67.3534,67.5275,16900.0
2013-06-14 10:40:00,89.21,89.21,89.0,89.02,15000.0,67.5427,67.5427,67.3837,67.3988,15000.0
2013-06-14 10:50:00,89.0,89.0,88.68,88.73,16800.0,67.3837,67.3837,67.1414,67.1793,16800.0
2013-06-14 11:00:00,88.71,88.83,88.65,88.74,12900.0,67.1641,67.255,67.1187,67.1868,12900.0
2013-06-14 11:10:00,88.76,88.93,88.72,88.87,15200.0,67.202,67.3307,67.1717,67.2853,15200.0
2013-06-14 11:20:00,88.86,89.06,88.86,89.04,16100.0,67.2777,67.4291,67.2777,67.414,16100.0
2013-06-14 11:30:00,89.04,89.08,88.88,89.07,17400.0,67.414,67.4443,67.2928,67.4367,17400.0
2013-06-14 11:40:00,89.06,89.13,88.87,88.87,14600.0,67.4291,67.4821,67.2853,67.2853,14600.0
2013-06-14 11:50:00,88.86,89.17,88.81,89.15,13200.0,67.2777,67.5124,67.2398,67.4973,13200.0
2013-06-14 12:00:00,89.15,89.15,88.96,89.09,9600.0,67.4973,67.4973,67.3534,67.4518,9600.0
2013-06-14 12:10:00,89.09,89.09,88.97,89.02,6800.0,67.4518,67.4518,67.361,67.3988,6800.0
2013-06-14 12:20:00,89.05,89.1,88.95,88.96,7800.0,67.4215,67.4594,67.3458,67.3534,7800.0
2013-06-14 12:30:00,88.95,89.03,88.85,89.03,19700.0,67.3458,67.4064,67.2701,67.4064,19700.0
2013-06-14 12:40:00,89.07,89.1,88.99,89.06,7400.0,67.4367,67.4594,67.3761,67.4291,7400.0
2013-06-14 12:50:00,89.03,89.1,88.92,88.98,8700.0,67.4064,67.4594,67.3231,67.3685,8700.0
2013-06-14 13:00:00,88.96,88.97,88.86,88.94,10300.0,67.3534,67.361,67.2777,67.3383,10300.0
2013-06-14 13:10:00,88.95,89.03,88.92,88.92,10800.0,67.3458,67.4064,67.3231,67.3231,10800.0
2013-06-14 13:20:00,88.91,88.95,88.79,88.86,7400.0,67.3155,67.3458,67.2247,67.2777,7400.0
2013-06-14 13:30:00,88.85,88.9,88.75,88.82,14300.0,67.2701,67.308,67.1944,67.2474,14300.0
2013-06-14 13:40:00,88.85,88.98,88.82,88.95,9800.0,67.2701,67.3685,67.2474,67.3458,9800.0
2013-06-14 13:50:00,88.96,89.03,88.89,88.94,9400.0,67.3534,67.4064,67.3004,67.3383,9400.0
2013-06-14 14:00:00,88.95,89.03,88.8,89.03,12600.0,67.3458,67.4064,67.2323,67.4064,12600.0
2013-06-14 14:10:00,89.02,89.04,88.93,88.99,8800.0,67.3988,67.414,67.3307,67.3761,8800.0
2013-06-14 14:20:00,88.99,89.19,88.97,89.13,14700.0,67.3761,67.5275,67.361,67.4821,14700.0
2013-06-14 14:30:00,89.1,89.13,89.01,89.11,12400.0,67.4594,67.4821,67.3913,67.467,12400.0
2013-06-14 14:40:00,89.12,89.35,89.09,89.32,35100.0,67.4745,67.6487,67.4518,67.626,35100.0
2013-06-14 14:50:00,89.31,89.36,89.07,89.07,15700.0,67.6184,67.6563,67.4367,67.4367,15700.0
2013-06-14 15:00:00,89.09,89.3,89.09,89.2,18600.0,67.4518,67.6108,67.4518,67.5351,18600.0
2013-06-14 15:10:00,89.2,89.27,89.11,89.15,36100.0,67.5351,67.5881,67.467,67.4973,36100.0
2013-06-14 15:20:00,89.14,89.18,89.02,89.03,32900.0,67.4897,67.52,67.3988,67.4064,32900.0
2013-06-14 15:30:00,89.03,89.11,88.96,89.06,25500.0,67.4064,67.467,67.3534,67.4291,25500.0
2013-06-14 15:40:00,89.05,89.1,88.9,89.05,49000.0,67.4215,67.4594,67.308,67.4215,49000.0
2013-06-14 15:50:00,89.05,89.18,89.04,89.13,89900.0,67.4215,67.52,67.414,67.4821,89900.0
2013-06-17 09:30:00,89.69,89.87,89.36,89.52,38800.0,67.9061,68.0424,67.6563,67.7774,38800.0
2013-06-17 09:40:00,89.52,89.61,89.29,89.58,40200.0,67.7774,67.8455,67.6033,67.8228,40200.0
2013-06-17 09:50:00,89.56,89.93,89.49,89.77,33400.0,67.8077,68.0878,67.7547,67.9667,33400.0
2013-06-17 10:00:00,89.81,89.96,89.75,89.82,15900.0,67.997,68.1105,67.9515,68.0045,15900.0
2013-06-17 10:10:00,89.8,89.91,89.63,89.69,17400.0,67.9894,68.0727,67.8607,67.9061,17400.0
2013-06-17 10:20:00,89.69,89.8,89.63,89.77,11700.0,67.9061,67.9894,67.8607,67.9667,11700.0
2013-06-17 10:30:00,89.8,89.91,89.79,89.86,9600.0,67.9894,68.0727,67.9818,68.0348,9600.0
2013-06-17 10:40:00,89.86,89.95,89.76,89.76,10500.0,68.0348,68.103,67.9591,67.9591,10500.0
2013-06-17 10:50:00,89.77,89.93,89.75,89.87,6700.0,67.9667,68.0878,67.9515,68.0424,6700.0
2013-06-17 11:00:00,89.89,90.0,89.85,90.0,11900.0,68.0575,68.1408,68.0272,68.1408,11900.0
2013-06-17 11:10:00,89.99,90.03,89.88,89.88,12000.0,68.1332,68.1635,68.05,68.05,12000.0
2013-06-17 11:20:00,89.84,89.87,89.75,89.82,10800.0,68.0197,68.0424,67.9515,68.0045,10800.0
2013-06-17 11:30:00,89.8,89.82,89.76,89.79,6300.0,67.9894,68.0045,67.9591,67.9818,6300.0
2013-06-17 11:40:00,89.8,89.8,89.69,89.78,12700.0,67.9894,67.9894,67.9061,67.9742,12700.0
2013-06-17 11:50:00,89.78,89.83,89.75,89.77,8200.0,67.9742,68.0121,67.9515,67.9667,8200.0
2013-06-17 12:00:00,89.75,89.8,89.73,89.75,10400.0,67.9515,67.9894,67.9364,67.9515,10400.0
2013-06-17 12:10:00,89.75,89.78,89.73,89.74,11000.0,67.9515,67.9742,67.9364,67.944,11000.0
2013-06-17 12:20:00,89.75,89.84,89.75,89.78,7800.0,67.9515,68.0197,67.9515,67.9742,7800.0
2013-06-17 12:30:00,89.79,89.85,89.78,89.78,8900.0,67.9818,68.0272,67.9742,67.9742,8900.0
2013-06-17 12:40:00,89.79,89.83,89.77,89.81,10400.0,67.9818,68.0121,67.9667,67.997,10400.0
2013-06-17 12:50:00,89.8,89.85,89.78,89.84,6600.0,67.9894,68.0272,67.9742,68.0197,6600.0
2013-06-17 13:00:00,89.85,89.85,89.79,89.81,10100.0,68.0272,68.0272,67.9818,67.997,10100.0
2013-06-17 13:10:00,89.82,89.91,89.8,89.91,16000.0,68.0045,68.0727,67.9894,68.0727,16000.0
2013-06-17 13:20:00,89.91,90.09,89.9,90.06,13600.0,68.0727,68.209,68.0651,68.1862,13600.0
2013-06-17 13:30:00,90.06,90.12,89.99,90.0,13900.0,68.1862,68.2317,68.1332,68.1408,13900.0
2013-06-17 13:40:00,90.0,90.01,89.88,90.0,17400.0,68.1408,68.1484,68.05,68.1408,17400.0
2013-06-17 13:50:00,90.0,90.05,89.94,90.04,15000.0,68.1408,68.1787,68.0954,68.1711,15000.0
2013-06-17 14:00:00,90.04,90.12,89.92,89.94,14600.0,68.1711,68.2317,68.0802,68.0954,14600.0
2013-06-17 14:10:00,89.94,89.95,89.78,89.85,18700.0,68.0954,68.103,67.9742,68.0272,18700.0
2013-06-17 14:20:00,89.84,89.91,89.61,89.65,26300.0,68.0197,68.0727,67.8455,67.8758,26300.0
2013-06-17 14:30:00,89.65,89.74,89.52,89.63,22600.0,67.8758,67.944,67.7774,67.8607,22600.0
2013-06-17 14:40:00,89.64,89.69,89.46,89.47,16900.0,67.8682,67.9061,67.732,67.7395,16900.0
2013-06-17 14:50:00,89.45,89.46,89.25,89.34,19700.0,67.7244,67.732,67.573,67.6411,19700.0
2013-06-17 15:00:00,89.33,89.42,89.27,89.41,15500.0,67.6335,67.7017,67.5881,67.6941,15500.0
2013-06-17 15:10:00,89.41,89.41,89.26,89.31,16000.0,67.6941,67.6941,67.5805,67.6184,16000.0
2013-06-17 15:20:00,89.33,89.49,89.27,89.45,14500.0,67.6335,67.7547,67.5881,67.7244,14500.0
2013-06-17 15:30:00,89.48,89.79,89.47,89.74,21000.0,67.7471,67.9818,67.7395,67.944,21000.0
2013-06-17 15:40:00,89.73,89.77,89.57,89.64,24600.0,67.9364,67.9667,67.8152,67.8682,24600.0
2013-06-17 15:50:00,89.64,89.74,89.59,89.71,51600.0,67.8682,67.944,67.8304,67.9212,51600.0
2013-06-18 09:30:00,89.73,89.93,89.62,89.62,12900.0,67.9364,68.0878,67.8531,67.8531,12900.0
2013-06-18 09:40:00,89.62,89.74,89.45,89.73,20200.0,67.8531,67.944,67.7244,67.9364,20200.0
2013-06-18 09:50:00,89.72,89.8,89.64,89.74,7900.0,67.9288,67.9894,67.8682,67.944,7900.0
2013-06-18 10:00:00,89.66,89.66,89.42,89.56,25000.0,67.8834,67.8834,67.7017,67.8077,25000.0
2013-06-18 10:10:00,89.59,89.72,89.58,89.72,14900.0,67.8304,67.9288,67.8228,67.9288,14900.0
2013-06-18 10:20:00,89.72,89.72,89.56,89.59,8700.0,67.9288,67.9288,67.8077,67.8304,8700.0
2013-06-18 10:30:00,89.61,89.69,89.56,89.69,5200.0,67.8455,67.9061,67.8077,67.9061,5200.0
2013-06-18 10:40:00,89.7,89.71,89.53,89.58,11000.0,67.9137,67.9212,67.785,67.8228,11000.0
2013-06-18 10:50:00,89.57,89.63,89.57,89.61,7000.0,67.8152,67.8607,67.8152,67.8455,7000.0
2013-06-18 11:00:00,89.58,89.58,89.51,89.52,8500.0,67.8228,67.8228,67.7698,67.7774,8500.0
2013-06-18 11:10:00,89.52,89.52,89.42,89.43,8100.0,67.7774,67.7774,67.7017,67.7093,8100.0
2013-06-18 11:20:00,89.43,89.55,89.38,89.55,8300.0,67.7093,67.8001,67.6714,67.8001,8300.0
2013-06-18 11:30:00,89.55,89.64,89.54,89.54,18400.0,67.8001,67.8682,67.7925,67.7925,18400.0
2013-06-18 11:40:00,89.54,89.56,89.47,89.53,9200.0,67.7925,67.8077,67.7395,67.785,9200.0
2013-06-18 11:50:00,89.53,89.59,89.49,89.51,9300.0,67.785,67.8304,67.7547,67.7698,9300.0
2013-06-18 12:00:00,89.52,89.58,89.52,89.55,9800.0,67.7774,67.8228,67.7774,67.8001,9800.0
2013-06-18 12:10:00,89.53,89.58,89.5,89.56,4200.0,67.785,67.8228,67.7622,67.8077,4200.0
2013-06-18 12:20:00,89.57,89.57,89.47,89.51,9200.0,67.8152,67.8152,67.7395,67.7698,9200.0
2013-06-18 12:30:00,89.55,89.6,89.55,89.56,13700.0,67.8001,67.838,67.8001,67.8077,13700.0
2013-06-18 12:40:00,89.56,89.59,89.54,89.58,12200.0,67.8077,67.8304,67.7925,67.8228,12200.0
2013-06-18 12:50:00,89.58,89.6,89.57,89.58,25000.0,67.8228,67.838,67.8152,67.8228,25000.0
2013-06-18 13:00:00,89.58,89.59,89.53,89.54,16100.0,67.8228,67.8304,67.785,67.7925,16100.0
2013-06-18 13:10:00,89.53,89.59,89.52,89.54,10500.0,67.785,67.8304,67.7774,67.7925,10500.0
2013-06-18 13:20:00,89.56,89.61,89.52,89.58,12900.0,67.8077,67.8455,67.7774,67.8228,12900.0
2013-06-18 13:30:00,89.57,89.64,89.46,89.63,11700.0,67.8152,67.8682,67.732,67.8607,11700.0
2013-06-18 13:40:00,89.64,89.72,89.64,89.68,13200.0,67.8682,67.9288,67.8682,67.8985,13200.0
2013-06-18 13:50:00,89.7,89.72,89.6,89.63,7300.0,67.9137,67.9288,67.838,67.8607,7300.0
2013-06-18 14:00:00,89.64,89.73,89.59,89.68,11900.0,67.8682,67.9364,67.8304,67.8985,11900.0
2013-06-18 14:10:00,89.7,89.73,89.67,89.69,20800.0,67.9137,67.9364,67.891,67.9061,20800.0
2013-06-18 14:20:00,89.71,89.72,89.62,89.67,17800.0,67.9212,67.9288,67.8531,67.891,17800.0
2013-06-18 14:30:00,89.68,89.7,89.62,89.66,18600.0,67.8985,67.9137,67.8531,67.8834,18600.0
2013-06-18 14:40:00,89.66,89.73,89.61,89.7,12200.0,67.8834,67.9364,67.8455,67.9137,12200.0
2013-06-18 14:50:00,89.68,89.69,89.61,89.65,10400.0,67.8985,67.9061,67.8455,67.8758,10400.0
2013-06-18 15:00:00,89.64,89.67,89.6,89.67,9100.0,67.8682,67.891,67.838,67.891,9100.0
2013-06-18 15:10:00,89.66,89.67,89.54,89.6,15300.0,67.8834,67.891,67.7925,67.838,15300.0
2013-06-18 15:20:00,89.6,89.67,89.58,89.64,23000.0,67.838,67.891,67.8228,67.8682,23000.0
2013-06-18 15:30:00,89.64,89.65,89.58,89.61,32400.0,67.8682,67.8758,67.8228,67.8455,32400.0
2013-06-18 15:40:00,89.61,89.65,89.54,89.59,35600.0,67.8455,67.8758,67.7925,67.8304,35600.0
2013-06-18 15:50:00,89.6,89.64,89.55,89.62,72800.0,67.838,67.8682,67.8001,67.8531,72800.0
2013-06-19 09:30:00,89.38,89.5,89.28,89.28,18900.0,67.6714,67.7622,67.5957,67.5957,18900.0
2013-06-19 09:40:00,89.29,89.43,89.21,89.4,18200.0,67.6033,67.7093,67.5427,67.6865,18200.0
2013-06-19 09:50:00,89.38,89.49,89.24,89.24,14300.0,67.6714,67.7547,67.5654,67.5654,14300.0
2013-06-19 10:00:00,89.19,89.57,89.16,89.55,7000.0,67.5275,67.8152,67.5048,67.8001,7000.0
2013-06-19 10:10:00,89.6,89.63,89.53,89.6,5600.0,67.838,67.8607,67.785,67.838,5600.0
2013-06-19 10:20:00,89.59,89.78,89.59,89.78,6500.0,67.8304,67.9742,67.8304,67.9742,6500.0
2013-06-19 10:30:00,89.75,89.79,89.44,89.53,15000.0,67.9515,67.9818,67.7168,67.785,15000.0
2013-06-19 10:40:00,89.56,89.65,89.53,89.63,12300.0,67.8077,67.8758,67.785,67.8607,12300.0
2013-06-19 10:50:00,89.6,89.71,89.59,89.69,10000.0,67.838,67.9212,67.8304,67.9061,10000.0
2013-06-19 11:00:00,89.66,89.68,89.57,89.62,8200.0,67.8834,67.8985,67.8152,67.8531,8200.0
2013-06-19 11:10:00,89.6,89.78,89.6,89.78,13600.0,67.838,67.9742,67.838,67.9742,13600.0
2013-06-19 11:20:00,89.76,89.78,89.68,89.75,7700.0,67.9591,67.9742,67.8985,67.9515,7700.0
2013-06-19 11:30:00,89.79,89.8,89.71,89.73,13600.0,67.9818,67.9894,67.9212,67.9364,13600.0
2013-06-19 11:40:00,89.74,89.85,89.69,89.85,12000.0,67.944,68.0272,67.9061,68.0272,12000.0
2013-06-19 11:50:00,89.85,89.87,89.8,89.82,16100.0,68.0272,68.0424,67.9894,68.0045,16100.0
2013-06-19 12:00:00,89.81,89.84,89.8,89.83,10200.0,67.997,68.0197,67.9894,68.0121,10200.0
2013-06-19 12:10:00,89.82,89.87,89.81,89.86,12600.0,68.0045,68.0424,67.997,68.0348,12600.0
2013-06-19 12:20:00,89.85,90.01,89.85,90.01,16500.0,68.0272,68.1484,68.0272,68.1484,16500.0
2013-06-19 12:30:00,89.99,89.99,89.91,89.91,6200.0,68.1332,68.1332,68.0727,68.0727,6200.0
2013-06-19 12:40:00,89.91,90.05,89.91,89.99,10000.0,68.0727,68.1787,68.0727,68.1332,10000.0
2013-06-19 12:50:00,89.97,90.02,89.94,90.02,6100.0,68.1181,68.156,68.0954,68.156,6100.0
2013-06-19 13:00:00,90.02,90.02,89.92,89.93,14300.0,68.156,68.156,68.0802,68.0878,14300.0
2013-06-19 13:10:00,89.94,89.95,89.88,89.93,16600.0,68.0954,68.103,68.05,68.0878,16600.0
2013-06-19 13:20:00,89.92,89.92,89.85,89.9,6900.0,68.0802,68.0802,68.0272,68.0651,6900.0
2013-06-19 13:30:00,89.9,89.91,89.84,89.86,14700.0,68.0651,68.0727,68.0197,68.0348,14700.0
2013-06-19 13:40:00,89.84,89.85,89.77,89.78,7900.0,68.0197,68.0272,67.9667,67.9742,7900.0
2013-06-19 13:50:00,89.78,89.82,89.72,89.81,7900.0,67.9742,68.0045,67.9288,67.997,7900.0
2013-06-19 14:00:00,89.81,89.87,89.43,89.56,46500.0,67.997,68.0424,67.7093,67.8077,46500.0
2013-06-19 14:10:00,89.56,89.56,89.43,89.44,43400.0,67.8077,67.8077,67.7093,67.7168,43400.0
2013-06-19 14:20:00,89.42,89.53,89.27,89.39,24400.0,67.7017,67.785,67.5881,67.679,24400.0
2013-06-19 14:30:00,89.39,89.41,89.03,89.08,79500.0,67.679,67.6941,67.4064,67.4443,79500.0
2013-06-19 14:40:00,89.06,89.21,88.97,89.02,46700.0,67.4291,67.5427,67.361,67.3988,46700.0
2013-06-19 14:50:00,89.01,89.03,88.46,88.46,37700.0,67.3913,67.4064,66.9748,66.9748,37700.0
2013-06-19 15:00:00,88.53,88.73,88.47,88.68,22000.0,67.0278,67.1793,66.9824,67.1414,22000.0
2013-06-19 15:10:00,88.71,88.83,88.5,88.57,20000.0,67.1641,67.255,67.0051,67.0581,20000.0
2013-06-19 15:20:00,88.59,88.88,88.55,88.81,14100.0,67.0733,67.2928,67.043,67.2398,14100.0
2013-06-19 15:30:00,88.82,88.82,88.61,88.67,33800.0,67.2474,67.2474,67.0884,67.1338,33800.0
2013-06-19 15:40:00,88.63,88.67,88.23,88.3,50000.0,67.1036,67.1338,66.8007,66.8537,50000.0
2013-06-19 15:50:00,88.29,88.34,88.08,88.09,94000.0,66.8461,66.884,66.6871,66.6947,94000.0
2013-06-20 09:30:00,87.41,87.82,87.34,87.61,33200.0,66.1799,66.4903,66.1269,66.3313,33200.0
2013-06-20 09:40:00,87.6,87.6,87.23,87.35,51500.0,66.3237,66.3237,66.0436,66.1344,51500.0
2013-06-20 09:50:00,87.37,87.37,86.93,87.07,41300.0,66.1496,66.1496,65.8165,65.9224,41300.0
2013-06-20 10:00:00,87.03,87.22,86.83,86.97,20200.0,65.8922,66.036,65.7407,65.8467,20200.0
2013-06-20 10:10:00,86.99,87.0,86.5,86.8,42400.0,65.8619,65.8694,65.4909,65.718,42400.0
2013-06-20 10:20:00,86.77,87.07,86.71,86.95,76900.0,65.6953,65.9224,65.6499,65.8316,76900.0
2013-06-20 10:30:00,86.92,86.92,86.47,86.65,26000.0,65.8089,65.8089,65.4682,65.6045,26000.0
2013-06-20 10:40:00,86.63,86.77,86.6,86.64,15900.0,65.5893,65.6953,65.5666,65.5969,15900.0
2013-06-20 10:50:00,86.63,86.75,86.57,86.58,14200.0,65.5893,65.6802,65.5439,65.5515,14200.0
2013-06-20 11:00:00,86.54,86.61,86.23,86.23,22800.0,65.5212,65.5742,65.2865,65.2865,22800.0
2013-06-20 11:10:00,86.25,86.38,86.1,86.15,27600.0,65.3016,65.4,65.188,65.2259,27600.0
2013-06-20 11:20:00,86.14,86.39,86.14,86.35,42900.0,65.2183,65.4076,65.2183,65.3773,42900.0
2013-06-20 11:30:00,86.33,86.55,86.24,86.55,27600.0,65.3622,65.5287,65.294,65.5287,27600.0
2013-06-20 11:40:00,86.57,86.6,86.46,86.56,9200.0,65.5439,65.5666,65.4606,65.5363,9200.0
2013-06-20 11:50:00,86.5,86.65,86.5,86.61,18400.0,65.4909,65.6045,65.4909,65.5742,18400.0
2013-06-20 12:00:00,86.65,86.66,86.54,86.64,35500.0,65.6045,65.612,65.5212,65.5969,35500.0
2013-06-20 12:10:00,86.64,86.69,86.56,86.66,11400.0,65.5969,65.6347,65.5363,65.612,11400.0
2013-06-20 12:20:00,86.66,86.67,86.52,86.57,11900.0,65.612,65.6196,65.506,65.5439,11900.0
2013-06-20 12:30:00,86.58,86.63,86.52,86.54,18700.0,65.5515,65.5893,65.506,65.5212,18700.0
2013-06-20 12:40:00,86.54,86.57,86.42,86.56,25600.0,65.5212,65.5439,65.4303,65.5363,25600.0
2013-06-20 12:50:00,86.56,86.58,86.42,86.51,28100.0,65.5363,65.5515,65.4303,65.4985,28100.0
2013-06-20 13:00:00,86.49,86.53,86.41,86.44,21300.0,65.4833,65.5136,65.4227,65.4455,21300.0
2013-06-20 13:10:00,86.43,86.44,86.23,86.27,19900.0,65.4379,65.4455,65.2865,65.3168,19900.0
2013-06-20 13:20:00,86.27,86.3,86.15,86.25,14500.0,65.3168,65.3395,65.2259,65.3016,14500.0
2013-06-20 13:30:00,86.24,86.3,86.17,86.18,17600.0,65.294,65.3395,65.241,65.2486,17600.0
2013-06-20 13:40:00,86.2,86.3,86.15,86.25,24300.0,65.2638,65.3395,65.2259,65.3016,24300.0
2013-06-20 13:50:00,86.25,86.4,86.24,86.31,28500.0,65.3016,65.4152,65.294,65.347,28500.0
2013-06-20 14:00:00,86.3,86.3,86.15,86.16,19600.0,65.3395,65.3395,65.2259,65.2335,19600.0
2013-06-20 14:10:00,86.17,86.19,85.93,86.0,28200.0,65.241,65.2562,65.0593,65.1123,28200.0
2013-06-20 14:20:00,85.97,85.98,85.6,85.62,48500.0,65.0896,65.0972,64.8095,64.8246,48500.0
2013-06-20 14:30:00,85.62,85.86,85.59,85.83,30400.0,64.8246,65.0063,64.8019,64.9836,30400.0
2013-06-20 14:40:00,85.84,85.85,85.74,85.76,26100.0,64.9912,64.9988,64.9155,64.9306,26100.0
2013-06-20 14:50:00,85.73,85.75,85.53,85.59,36000.0,64.9079,64.923,64.7565,64.8019,36000.0
2013-06-20 15:00:00,85.59,85.69,85.48,85.66,58300.0,64.8019,64.8776,64.7186,64.8549,58300.0
2013-06-20 15:10:00,85.66,85.75,85.59,85.6,58500.0,64.8549,64.923,64.8019,64.8095,58500.0
2013-06-20 15:20:00,85.55,85.58,85.34,85.45,47400.0,64.7716,64.7943,64.6126,64.6959,47400.0
2013-06-20 15:30:00,85.45,85.48,85.24,85.28,67700.0,64.6959,64.7186,64.5369,64.5672,67700.0
2013-06-20 15:40:00,85.28,85.35,85.14,85.25,117200.0,64.5672,64.6202,64.4612,64.5445,117200.0
2013-06-20 15:50:00,85.24,85.42,85.22,85.29,144800.0,64.5369,64.6732,64.5218,64.5748,144800.0
2013-06-21 09:30:00,85.51,86.27,85.48,86.09,223100.0,64.7413,65.3168,64.7186,65.1805,223100.0
2013-06-21 09:40:00,86.14,86.14,85.91,85.93,66300.0,65.2183,65.2183,65.0442,65.0593,66300.0
2013-06-21 09:50:00,86.0,86.12,85.91,85.96,42000.0,65.1123,65.2032,65.0442,65.082,42000.0
2013-06-21 10:00:00,85.89,86.05,85.85,86.02,49000.0,65.029,65.1502,64.9988,65.1275,49000.0
2013-06-21 10:10:00,86.04,86.13,85.92,86.04,36600.0,65.1426,65.2108,65.0518,65.1426,36600.0
2013-06-21 10:20:00,86.04,86.06,85.87,85.98,27400.0,65.1426,65.1578,65.0139,65.0972,27400.0
2013-06-21 10:30:00,85.99,86.05,85.88,85.98,23900.0,65.1048,65.1502,65.0215,65.0972,23900.0
2013-06-21 10:40:00,85.99,86.0,85.81,85.93,11800.0,65.1048,65.1123,64.9685,65.0593,11800.0
2013-06-21 10:50:00,85.91,86.03,85.89,85.95,17300.0,65.0442,65.135,65.029,65.0745,17300.0
2013-06-21 11:00:00,85.92,86.01,85.86,85.88,18800.0,65.0518,65.1199,65.0063,65.0215,18800.0
2013-06-21 11:10:00,85.88,85.9,85.64,85.77,13300.0,65.0215,65.0366,64.8398,64.9382,13300.0
2013-06-21 11:20:00,85.76,85.76,85.37,85.43,16700.0,64.9306,64.9306,64.6353,64.6808,16700.0
2013-06-21 11:30:00,85.39,85.49,85.21,85.38,14500.0,64.6505,64.7262,64.5142,64.6429,14500.0
2013-06-21 11:40:00,85.36,85.49,85.32,85.4,25700.0,64.6278,64.7262,64.5975,64.6581,25700.0
2013-06-21 11:50:00,85.4,85.49,85.32,85.38,27200.0,64.6581,64.7262,64.5975,64.6429,27200.0
2013-06-21 12:00:00,85.4,85.5,85.4,85.42,38700.0,64.6581,64.7338,64.6581,64.6732,38700.0
2013-06-21 12:10:00,85.43,85.49,85.28,85.41,18600.0,64.6808,64.7262,64.5672,64.6656,18600.0
2013-06-21 12:20:00,85.4,85.4,85.27,85.3,14000.0,64.6581,64.6581,64.5596,64.5823,14000.0
2013-06-21 12:30:00,85.34,85.36,85.29,85.29,21300.0,64.6126,64.6278,64.5748,64.5748,21300.0
2013-06-21 12:40:00,85.3,85.31,85.22,85.27,45000.0,64.5823,64.5899,64.5218,64.5596,45000.0
2013-06-21 12:50:00,85.28,85.46,85.26,85.44,38100.0,64.5672,64.7035,64.5521,64.6883,38100.0
2013-06-21 13:00:00,85.43,85.52,85.39,85.52,45400.0,64.6808,64.7489,64.6505,64.7489,45400.0
2013-06-21 13:10:00,85.54,85.63,85.54,85.61,36000.0,64.7641,64.8322,64.7641,64.8171,36000.0
2013-06-21 13:20:00,85.61,85.62,85.53,85.59,18400.0,64.8171,64.8246,64.7565,64.8019,18400.0
2013-06-21 13:30:00,85.59,85.65,85.54,85.6,22300.0,64.8019,64.8473,64.7641,64.8095,22300.0
2013-06-21 13:40:00,85.6,85.64,85.57,85.6,47400.0,64.8095,64.8398,64.7868,64.8095,47400.0
2013-06-21 13:50:00,85.6,85.62,85.43,85.46,25900.0,64.8095,64.8246,64.6808,64.7035,25900.0
2013-06-21 14:00:00,85.46,85.46,85.31,85.37,15400.0,64.7035,64.7035,64.5899,64.6353,15400.0
2013-06-21 14:10:00,85.39,85.5,85.39,85.46,35000.0,64.6505,64.7338,64.6505,64.7035,35000.0
2013-06-21 14:20:00,85.47,85.48,85.35,85.45,28100.0,64.7111,64.7186,64.6202,64.6959,28100.0
2013-06-21 14:30:00,85.46,85.5,85.4,85.42,37300.0,64.7035,64.7338,64.6581,64.6732,37300.0
2013-06-21 14:40:00,85.45,85.47,85.39,85.45,20900.0,64.6959,64.7111,64.6505,64.6959,20900.0
2013-06-21 14:50:00,85.45,85.67,85.44,85.65,75700.0,64.6959,64.8625,64.6883,64.8473,75700.0
2013-06-21 15:00:00,85.64,85.8,85.62,85.78,85300.0,64.8398,64.9609,64.8246,64.9458,85300.0
2013-06-21 15:10:00,85.78,86.12,85.76,86.11,70200.0,64.9458,65.2032,64.9306,65.1956,70200.0
2013-06-21 15:20:00,86.09,86.29,86.08,86.29,46400.0,65.1805,65.3319,65.1729,65.3319,46400.0
2013-06-21 15:30:00,86.3,86.44,86.27,86.39,37400.0,65.3395,65.4455,65.3168,65.4076,37400.0
2013-06-21 15:40:00,86.39,86.58,86.23,86.45,101000.0,65.4076,65.5515,65.2865,65.453,101000.0
2013-06-21 15:50:00,86.47,86.63,86.29,86.61,359400.0,65.4682,65.5893,65.3319,65.5742,359400.0
2013-06-24 09:30:00,86.06,86.16,85.88,85.94,48300.0,65.1578,65.2335,65.0215,65.0669,48300.0
2013-06-24 09:40:00,85.9,86.03,85.69,85.95,40500.0,65.0366,65.135,64.8776,65.0745,40500.0
2013-06-24 09:50:00,85.92,86.02,85.6,85.76,38000.0,65.0518,65.1275,64.8095,64.9306,38000.0
2013-06-24 10:00:00,85.73,86.04,85.55,86.04,12200.0,64.9079,65.1426,64.7716,65.1426,12200.0
2013-06-24 10:10:00,86.04,86.09,85.95,86.09,12500.0,65.1426,65.1805,65.0745,65.1805,12500.0
2013-06-24 10:20:00,86.04,86.04,85.74,85.82,16500.0,65.1426,65.1426,64.9155,64.976,16500.0
2013-06-24 10:30:00,85.76,86.14,85.7,86.11,17500.0,64.9306,65.2183,64.8852,65.1956,17500.0
2013-06-24 10:40:00,86.15,86.29,86.12,86.25,16800.0,65.2259,65.3319,65.2032,65.3016,16800.0
2013-06-24 10:50:00,86.26,86.31,86.02,86.02,23600.0,65.3092,65.347,65.1275,65.1275,23600.0
2013-06-24 11:00:00,86.01,86.14,85.96,86.1,19700.0,65.1199,65.2183,65.082,65.188,19700.0
2013-06-24 11:10:00,86.12,86.12,85.89,85.91,16600.0,65.2032,65.2032,65.029,65.0442,16600.0
2013-06-24 11:20:00,85.88,85.95,85.83,85.83,32400.0,65.0215,65.0745,64.9836,64.9836,32400.0
2013-06-24 11:30:00,85.82,86.0,85.82,85.95,15100.0,64.976,65.1123,64.976,65.0745,15100.0
2013-06-24 11:40:00,85.93,86.05,85.8,85.86,11100.0,65.0593,65.1502,64.9609,65.0063,11100.0
2013-06-24 11:50:00,85.88,86.11,85.88,86.05,13400.0,65.0215,65.1956,65.0215,65.1502,13400.0
2013-06-24 12:00:00,86.04,86.16,85.78,85.82,14900.0,65.1426,65.2335,64.9458,64.976,14900.0
2013-06-24 12:10:00,85.82,85.92,85.77,85.8,7200.0,64.976,65.0518,64.9382,64.9609,7200.0
2013-06-24 12:20:00,85.79,86.06,85.72,85.98,9100.0,64.9533,65.1578,64.9003,65.0972,9100.0
2013-06-24 12:30:00,86.08,86.11,85.9,85.95,37500.0,65.1729,65.1956,65.0366,65.0745,37500.0
2013-06-24 12:40:00,85.97,86.02,85.93,85.98,7000.0,65.0896,65.1275,65.0593,65.0972,7000.0
2013-06-24 12:50:00,85.94,86.13,85.93,86.1,15000.0,65.0669,65.2108,65.0593,65.188,15000.0
2013-06-24 13:00:00,86.15,86.19,86.02,86.16,23600.0,65.2259,65.2562,65.1275,65.2335,23600.0
2013-06-24 13:10:00,86.13,86.44,86.08,86.39,14700.0,65.2108,65.4455,65.1729,65.4076,14700.0
2013-06-24 13:20:00,86.44,86.44,86.32,86.41,8200.0,65.4455,65.4455,65.3546,65.4227,8200.0
2013-06-24 13:30:00,86.39,86.39,86.29,86.33,17800.0,65.4076,65.4076,65.3319,65.3622,17800.0
2013-06-24 13:40:00,86.33,86.49,86.33,86.38,10400.0,65.3622,65.4833,65.3622,65.4,10400.0
2013-06-24 13:50:00,86.37,86.42,86.27,86.38,13000.0,65.3925,65.4303,65.3168,65.4,13000.0
2013-06-24 14:00:00,86.41,86.75,86.34,86.7,20100.0,65.4227,65.6802,65.3698,65.6423,20100.0
2013-06-24 14:10:00,86.72,86.79,86.58,86.69,10200.0,65.6575,65.7105,65.5515,65.6347,10200.0
2013-06-24 14:20:00,86.72,86.99,86.71,86.99,33100.0,65.6575,65.8619,65.6499,65.8619,33100.0
2013-06-24 14:30:00,86.96,87.02,86.83,87.02,19300.0,65.8392,65.8846,65.7407,65.8846,19300.0
2013-06-24 14:40:00,86.99,87.07,86.97,87.03,32000.0,65.8619,65.9224,65.8467,65.8922,32000.0
2013-06-24 14:50:00,87.03,87.1,86.93,87.03,17900.0,65.8922,65.9452,65.8165,65.8922,17900.0
2013-06-24 15:00:00,87.0,87.05,86.86,86.86,18000.0,65.8694,65.9073,65.7635,65.7635,18000.0
2013-06-24 15:10:00,86.87,86.92,86.63,86.65,24200.0,65.771,65.8089,65.5893,65.6045,24200.0
2013-06-24 15:20:00,86.66,86.75,86.58,86.58,32400.0,65.612,65.6802,65.5515,65.5515,32400.0
2013-06-24 15:30:00,86.61,86.79,86.58,86.79,26300.0,65.5742,65.7105,65.5515,65.7105,26300.0
2013-06-24 15:40:00,86.78,86.78,86.34,86.42,75200.0,65.7029,65.7029,65.3698,65.4303,75200.0
2013-06-24 15:50:00,86.4,86.53,86.32,86.32,90100.0,65.4152,65.5136,65.3546,65.3546,90100.0
2013-06-25 09:30:00,86.94,86.96,86.44,86.44,25800.0,65.824,65.8392,65.4455,65.4455,25800.0
2013-06-25 09:40:00,86.44,86.72,86.44,86.57,15900.0,65.4455,65.6575,65.4455,65.5439,15900.0
2013-06-25 09:50:00,86.54,86.65,86.2,86.45,13600.0,65.5212,65.6045,65.2638,65.453,13600.0
2013-06-25 10:00:00,86.45,86.51,86.13,86.3,22900.0,65.453,65.4985,65.2108,65.3395,22900.0
2013-06-25 10:10:00,86.31,86.44,86.05,86.14,58600.0,65.347,65.4455,65.1502,65.2183,58600.0
2013-06-25 10:20:00,86.15,86.61,86.09,86.57,33500.0,65.2259,65.5742,65.1805,65.5439,33500.0
2013-06-25 10:30:00,86.53,86.56,86.3,86.41,17100.0,65.5136,65.5363,65.3395,65.4227,17100.0
2013-06-25 10:40:00,86.39,86.59,86.39,86.57,22900.0,65.4076,65.559,65.4076,65.5439,22900.0
2013-06-25 10:50:00,86.56,86.65,86.44,86.54,15000.0,65.5363,65.6045,65.4455,65.5212,15000.0
2013-06-25 11:00:00,86.56,86.59,86.38,86.54,20500.0,65.5363,65.559,65.4,65.5212,20500.0
2013-06-25 11:10:00,86.54,86.54,86.4,86.41,12200.0,65.5212,65.5212,65.4152,65.4227,12200.0
2013-06-25 11:20:00,86.42,86.48,86.26,86.29,12500.0,65.4303,65.4757,65.3092,65.3319,12500.0
2013-06-25 11:30:00,86.29,86.37,86.24,86.27,17500.0,65.3319,65.3925,65.294,65.3168,17500.0
2013-06-25 11:40:00,86.27,86.33,86.02,86.04,15400.0,65.3168,65.3622,65.1275,65.1426,15400.0
2013-06-25 11:50:00,86.04,86.28,86.03,86.28,13000.0,65.1426,65.3243,65.135,65.3243,13000.0
2013-06-25 12:00:00,86.26,86.32,86.2,86.29,13600.0,65.3092,65.3546,65.2638,65.3319,13600.0
2013-06-25 12:10:00,86.3,86.35,86.26,86.35,13200.0,65.3395,65.3773,65.3092,65.3773,13200.0
2013-06-25 12:20:00,86.35,86.37,86.25,86.37,13800.0,65.3773,65.3925,65.3016,65.3925,13800.0
2013-06-25 12:30:00,86.4,86.58,86.4,86.56,11900.0,65.4152,65.5515,65.4152,65.5363,11900.0
2013-06-25 12:40:00,86.58,86.62,86.48,86.55,16300.0,65.5515,65.5817,65.4757,65.5287,16300.0
2013-06-25 12:50:00,86.55,86.56,86.4,86.46,11600.0,65.5287,65.5363,65.4152,65.4606,11600.0
2013-06-25 13:00:00,86.46,86.57,86.44,86.44,16000.0,65.4606,65.5439,65.4455,65.4455,16000.0
2013-06-25 13:10:00,86.46,86.57,86.42,86.5,17900.0,65.4606,65.5439,65.4303,65.4909,17900.0
2013-06-25 13:20:00,86.49,86.54,86.42,86.49,15700.0,65.4833,65.5212,65.4303,65.4833,15700.0
2013-06-25 13:30:00,86.47,86.58,86.38,86.58,18000.0,65.4682,65.5515,65.4,65.5515,18000.0
2013-06-25 13:40:00,86.57,86.7,86.5,86.68,19900.0,65.5439,65.6423,65.4909,65.6272,19900.0
2013-06-25 13:50:00,86.67,86.7,86.54,86.55,11600.0,65.6196,65.6423,65.5212,65.5287,11600.0
2013-06-25 14:00:00,86.53,86.54,86.3,86.33,20800.0,65.5136,65.5212,65.3395,65.3622,20800.0
2013-06-25 14:10:00,86.36,86.43,86.28,86.42,15600.0,65.3849,65.4379,65.3243,65.4303,15600.0
2013-06-25 14:20:00,86.42,86.42,86.21,86.29,11100.0,65.4303,65.4303,65.2713,65.3319,11100.0
2013-06-25 14:30:00,86.27,86.45,86.24,86.4,15500.0,65.3168,65.453,65.294,65.4152,15500.0
2013-06-25 14:40:00,86.4,86.41,86.28,86.3,15200.0,65.4152,65.4227,65.3243,65.3395,15200.0
2013-06-25 14:50:00,86.31,86.38,86.25,86.25,16200.0,65.347,65.4,65.3016,65.3016,16200.0
2013-06-25 15:00:00,86.26,86.42,86.23,86.42,20800.0,65.3092,65.4303,65.2865,65.4303,20800.0
2013-06-25 15:10:00,86.4,86.45,86.25,86.26,17600.0,65.4152,65.453,65.3016,65.3092,17600.0
2013-06-25 15:20:00,86.25,86.37,86.24,86.37,14500.0,65.3016,65.3925,65.294,65.3925,14500.0
2013-06-25 15:30:00,86.37,86.54,86.33,86.49,24200.0,65.3925,65.5212,65.3622,65.4833,24200.0
2013-06-25 15:40:00,86.48,86.51,86.38,86.41,51000.0,65.4757,65.4985,65.4,65.4227,51000.0
2013-06-25 15:50:00,86.4,86.46,86.34,86.4,75400.0,65.4152,65.4606,65.3698,65.4152,75400.0
2013-06-26 09:30:00,86.81,87.13,86.81,87.07,32200.0,65.7256,65.9679,65.7256,65.9224,32200.0
2013-06-26 09:40:00,87.1,87.17,86.94,87.16,24800.0,65.9452,65.9982,65.824,65.9906,24800.0
2013-06-26 09:50:00,87.16,87.31,87.06,87.2,12300.0,65.9906,66.1042,65.9149,66.0209,12300.0
2013-06-26 10:00:00,87.27,87.47,87.24,87.27,13800.0,66.0739,66.2253,66.0512,66.0739,13800.0
2013-06-26 10:10:00,87.29,87.46,87.26,87.45,24100.0,66.089,66.2177,66.0663,66.2102,24100.0
2013-06-26 10:20:00,87.45,87.47,87.36,87.37,18100.0,66.2102,66.2253,66.142,66.1496,18100.0
2013-06-26 10:30:00,87.32,87.67,87.31,87.57,17300.0,66.1117,66.3767,66.1042,66.301,17300.0
2013-06-26 10:40:00,87.53,87.8,87.53,87.8,24200.0,66.2707,66.4751,66.2707,66.4751,24200.0
2013-06-26 10:50:00,87.82,87.93,87.71,87.72,27200.0,66.4903,66.5736,66.407,66.4146,27200.0
2013-06-26 11:00:00,87.71,87.73,87.43,87.46,19500.0,66.407,66.4221,66.195,66.2177,19500.0
2013-06-26 11:10:00,87.43,87.61,87.39,87.57,17200.0,66.195,66.3313,66.1647,66.301,17200.0
2013-06-26 11:20:00,87.59,87.73,87.58,87.7,12300.0,66.3162,66.4221,66.3086,66.3994,12300.0
2013-06-26 11:30:00,87.7,87.75,87.63,87.72,16200.0,66.3994,66.4373,66.3464,66.4146,16200.0
2013-06-26 11:40:00,87.7,87.89,87.69,87.87,19100.0,66.3994,66.5433,66.3919,66.5281,19100.0
2013-06-26 11:50:00,87.87,87.94,87.81,87.81,14500.0,66.5281,66.5811,66.4827,66.4827,14500.0
2013-06-26 12:00:00,87.8,87.94,87.8,87.91,15400.0,66.4751,66.5811,66.4751,66.5584,15400.0
2013-06-26 12:10:00,87.92,87.99,87.9,87.93,13200.0,66.566,66.619,66.5509,66.5736,13200.0
2013-06-26 12:20:00,87.94,87.94,87.8,87.87,9700.0,66.5811,66.5811,66.4751,66.5281,9700.0
2013-06-26 12:30:00,87.84,87.84,87.72,87.84,10900.0,66.5054,66.5054,66.4146,66.5054,10900.0
2013-06-26 12:40:00,87.84,87.94,87.79,87.83,13800.0,66.5054,66.5811,66.4676,66.4979,13800.0
2013-06-26 12:50:00,87.85,87.85,87.74,87.83,12700.0,66.513,66.513,66.4297,66.4979,12700.0
2013-06-26 13:00:00,87.83,87.91,87.82,87.9,11500.0,66.4979,66.5584,66.4903,66.5509,11500.0
2013-06-26 13:10:00,87.9,88.03,87.89,87.95,16800.0,66.5509,66.6493,66.5433,66.5887,16800.0
2013-06-26 13:20:00,87.95,87.97,87.89,87.94,8400.0,66.5887,66.6039,66.5433,66.5811,8400.0
2013-06-26 13:30:00,87.96,88.03,87.86,88.03,18600.0,66.5963,66.6493,66.5206,66.6493,18600.0
2013-06-26 13:40:00,88.02,88.03,87.93,87.96,12700.0,66.6417,66.6493,66.5736,66.5963,12700.0
2013-06-26 13:50:00,87.97,88.09,87.95,88.08,13000.0,66.6039,66.6947,66.5887,66.6871,13000.0
2013-06-26 14:00:00,88.08,88.19,88.08,88.14,16800.0,66.6871,66.7704,66.6871,66.7326,16800.0
2013-06-26 14:10:00,88.14,88.14,88.05,88.14,12900.0,66.7326,66.7326,66.6644,66.7326,12900.0
2013-06-26 14:20:00,88.15,88.21,88.13,88.16,12100.0,66.7401,66.7856,66.725,66.7477,12100.0
2013-06-26 14:30:00,88.17,88.19,88.04,88.19,19200.0,66.7553,66.7704,66.6569,66.7704,19200.0
2013-06-26 14:40:00,88.18,88.22,88.1,88.14,12200.0,66.7629,66.7931,66.7023,66.7326,12200.0
2013-06-26 14:50:00,88.14,88.3,88.08,88.25,10900.0,66.7326,66.8537,66.6871,66.8158,10900.0
2013-06-26 15:00:00,88.26,88.31,88.19,88.19,17900.0,66.8234,66.8613,66.7704,66.7704,17900.0
2013-06-26 15:10:00,88.19,88.19,88.09,88.1,13100.0,66.7704,66.7704,66.6947,66.7023,13100.0
2013-06-26 15:20:00,88.13,88.19,88.13,88.19,19900.0,66.725,66.7704,66.725,66.7704,19900.0
2013-06-26 15:30:00,88.2,88.22,88.12,88.16,35200.0,66.778,66.7931,66.7174,66.7477,35200.0
2013-06-26 15:40:00,88.16,88.18,88.05,88.08,51600.0,66.7477,66.7629,66.6644,66.6871,51600.0
2013-06-26 15:50:00,88.07,88.1,87.96,87.98,80900.0,66.6796,66.7023,66.5963,66.6114,80900.0
2013-06-27 09:30:00,88.42,88.74,88.41,88.72,32500.0,66.9446,67.1868,66.937,67.1717,32500.0
2013-06-27 09:40:00,88.71,88.71,88.23,88.63,22800.0,67.1641,67.1641,66.8007,67.1036,22800.0
2013-06-27 09:50:00,88.61,88.79,88.55,88.67,30700.0,67.0884,67.2247,67.043,67.1338,30700.0
2013-06-27 10:00:00,88.7,88.83,88.42,88.52,14700.0,67.1566,67.255,66.9446,67.0203,14700.0
2013-06-27 10:10:00,88.51,88.72,88.48,88.68,16700.0,67.0127,67.1717,66.99,67.1414,16700.0
2013-06-27 10:20:00,88.72,89.03,88.68,89.03,11900.0,67.1717,67.4064,67.1414,67.4064,11900.0
2013-06-27 10:30:00,89.03,89.08,88.9,88.99,21900.0,67.4064,67.4443,67.308,67.3761,21900.0
2013-06-27 10:40:00,88.97,88.99,88.85,88.87,16200.0,67.361,67.3761,67.2701,67.2853,16200.0
2013-06-27 10:50:00,88.83,88.93,88.79,88.84,37900.0,67.255,67.3307,67.2247,67.2626,37900.0
2013-06-27 11:00:00,88.86,89.03,88.81,88.87,12300.0,67.2777,67.4064,67.2398,67.2853,12300.0
2013-06-27 11:10:00,88.87,88.92,88.78,88.84,18700.0,67.2853,67.3231,67.2171,67.2626,18700.0
2013-06-27 11:20:00,88.84,88.87,88.73,88.78,14900.0,67.2626,67.2853,67.1793,67.2171,14900.0
2013-06-27 11:30:00,88.75,88.82,88.67,88.77,22800.0,67.1944,67.2474,67.1338,67.2096,22800.0
2013-06-27 11:40:00,88.78,88.84,88.73,88.78,6900.0,67.2171,67.2626,67.1793,67.2171,6900.0
2013-06-27 11:50:00,88.8,88.82,88.73,88.8,6100.0,67.2323,67.2474,67.1793,67.2323,6100.0
2013-06-27 12:00:00,88.79,88.81,88.37,88.42,13500.0,67.2247,67.2398,66.9067,66.9446,13500.0
2013-06-27 12:10:00,88.4,88.56,88.4,88.56,18000.0,66.9294,67.0506,66.9294,67.0506,18000.0
2013-06-27 12:20:00,88.55,88.64,88.51,88.52,28100.0,67.043,67.1111,67.0127,67.0203,28100.0
2013-06-27 12:30:00,88.51,88.77,88.48,88.75,11800.0,67.0127,67.2096,66.99,67.1944,11800.0
2013-06-27 12:40:00,88.73,88.78,88.68,88.69,13700.0,67.1793,67.2171,67.1414,67.149,13700.0
2013-06-27 12:50:00,88.69,88.82,88.63,88.8,12300.0,67.149,67.2474,67.1036,67.2323,12300.0
2013-06-27 13:00:00,88.81,88.99,88.79,88.95,21500.0,67.2398,67.3761,67.2247,67.3458,21500.0
2013-06-27 13:10:00,88.93,89.01,88.93,89.0,13500.0,67.3307,67.3913,67.3307,67.3837,13500.0
2013-06-27 13:20:00,88.99,89.05,88.9,89.0,17900.0,67.3761,67.4215,67.308,67.3837,17900.0
2013-06-27 13:30:00,89.0,89.12,89.0,89.03,16600.0,67.3837,67.4745,67.3837,67.4064,16600.0
2013-06-27 13:40:00,89.02,89.04,88.9,89.01,18900.0,67.3988,67.414,67.308,67.3913,18900.0
2013-06-27 13:50:00,88.99,89.06,88.88,88.9,13900.0,67.3761,67.4291,67.2928,67.308,13900.0
2013-06-27 14:00:00,88.89,88.94,88.82,88.88,13600.0,67.3004,67.3383,67.2474,67.2928,13600.0
2013-06-27 14:10:00,88.9,88.96,88.77,88.81,21100.0,67.308,67.3534,67.2096,67.2398,21100.0
2013-06-27 14:20:00,88.83,88.98,88.83,88.97,17200.0,67.255,67.3685,67.255,67.361,17200.0
2013-06-27 14:30:00,88.97,89.05,88.86,88.86,15500.0,67.361,67.4215,67.2777,67.2777,15500.0
2013-06-27 14:40:00,88.86,88.95,88.86,88.94,16100.0,67.2777,67.3458,67.2777,67.3383,16100.0
2013-06-27 14:50:00,88.96,89.0,88.91,88.91,18200.0,67.3534,67.3837,67.3155,67.3155,18200.0
2013-06-27 15:00:00,88.9,88.94,88.83,88.93,16900.0,67.308,67.3383,67.255,67.3307,16900.0
2013-06-27 15:10:00,88.94,88.99,88.89,88.96,23900.0,67.3383,67.3761,67.3004,67.3534,23900.0
2013-06-27 15:20:00,88.96,89.02,88.87,89.02,21000.0,67.3534,67.3988,67.2853,67.3988,21000.0
2013-06-27 15:30:00,89.02,89.03,88.82,88.86,29100.0,67.3988,67.4064,67.2474,67.2777,29100.0
2013-06-27 15:40:00,88.86,88.97,88.81,88.83,51100.0,67.2777,67.361,67.2398,67.255,51100.0
2013-06-27 15:50:00,88.82,88.88,88.68,88.82,141500.0,67.2474,67.2928,67.1414,67.2474,141500.0
2013-06-28 09:30:00,88.62,88.97,88.62,88.97,29900.0,67.096,67.361,67.096,67.361,29900.0
2013-06-28 09:40:00,88.94,88.96,88.52,88.62,14900.0,67.3383,67.3534,67.0203,67.096,14900.0
2013-06-28 09:50:00,88.62,88.65,88.4,88.57,23300.0,67.096,67.1187,66.9294,67.0581,23300.0
2013-06-28 10:00:00,88.64,88.68,88.5,88.68,21100.0,67.1111,67.1414,67.0051,67.1414,21100.0
2013-06-28 10:10:00,88.65,88.85,88.6,88.83,16900.0,67.1187,67.2701,67.0808,67.255,16900.0
2013-06-28 10:20:00,88.84,88.93,88.75,88.89,13100.0,67.2626,67.3307,67.1944,67.3004,13100.0
2013-06-28 10:30:00,88.89,89.09,88.89,89.04,11800.0,67.3004,67.4518,67.3004,67.414,11800.0
2013-06-28 10:40:00,89.02,89.02,88.92,88.92,8100.0,67.3988,67.3988,67.3231,67.3231,8100.0
2013-06-28 10:50:00,88.94,89.1,88.92,89.01,11000.0,67.3383,67.4594,67.3231,67.3913,11000.0
2013-06-28 11:00:00,89.04,89.2,88.97,89.17,15000.0,67.414,67.5351,67.361,67.5124,15000.0
2013-06-28 11:10:00,89.18,89.29,89.14,89.18,20500.0,67.52,67.6033,67.4897,67.52,20500.0
2013-06-28 11:20:00,89.16,89.19,89.1,89.1,10900.0,67.5048,67.5275,67.4594,67.4594,10900.0
2013-06-28 11:30:00,89.12,89.17,89.06,89.15,16400.0,67.4745,67.5124,67.4291,67.4973,16400.0
2013-06-28 11:40:00,89.15,89.33,89.09,89.33,39000.0,67.4973,67.6335,67.4518,67.6335,39000.0
2013-06-28 11:50:00,89.3,89.37,89.29,89.32,31600.0,67.6108,67.6638,67.6033,67.626,31600.0
2013-06-28 12:00:00,89.35,89.38,89.17,89.21,22300.0,67.6487,67.6714,67.5124,67.5427,22300.0
2013-06-28 12:10:00,89.21,89.35,89.15,89.29,16500.0,67.5427,67.6487,67.4973,67.6033,16500.0
2013-06-28 12:20:00,89.28,89.43,89.19,89.41,34300.0,67.5957,67.7093,67.5275,67.6941,34300.0
2013-06-28 12:30:00,89.4,89.55,89.35,89.52,25800.0,67.6865,67.8001,67.6487,67.7774,25800.0
2013-06-28 12:40:00,89.55,89.75,89.49,89.58,52700.0,67.8001,67.9515,67.7547,67.8228,52700.0
2013-06-28 12:50:00,89.57,89.58,89.48,89.49,9400.0,67.8152,67.8228,67.7471,67.7547,9400.0
2013-06-28 13:00:00,89.47,89.52,89.42,89.52,12800.0,67.7395,67.7774,67.7017,67.7774,12800.0
2013-06-28 13:10:00,89.52,89.7,89.5,89.64,11800.0,67.7774,67.9137,67.7622,67.8682,11800.0
2013-06-28 13:20:00,89.65,89.65,89.54,89.56,8100.0,67.8758,67.8758,67.7925,67.8077,8100.0
2013-06-28 13:30:00,89.57,89.7,89.57,89.67,13100.0,67.8152,67.9137,67.8152,67.891,13100.0
2013-06-28 13:40:00,89.67,89.68,89.57,89.59,17600.0,67.891,67.8985,67.8152,67.8304,17600.0
2013-06-28 13:50:00,89.6,89.76,89.59,89.72,14500.0,67.838,67.9591,67.8304,67.9288,14500.0
2013-06-28 14:00:00,89.71,89.78,89.66,89.76,18000.0,67.9212,67.9742,67.8834,67.9591,18000.0
2013-06-28 14:10:00,89.75,89.79,89.6,89.61,16200.0,67.9515,67.9818,67.838,67.8455,16200.0
2013-06-28 14:20:00,89.6,89.61,89.53,89.61,10700.0,67.838,67.8455,67.785,67.8455,10700.0
2013-06-28 14:30:00,89.62,89.69,89.62,89.66,17300.0,67.8531,67.9061,67.8531,67.8834,17300.0
2013-06-28 14:40:00,89.65,89.65,89.49,89.63,16700.0,67.8758,67.8758,67.7547,67.8607,16700.0
2013-06-28 14:50:00,89.63,89.7,89.58,89.61,21400.0,67.8607,67.9137,67.8228,67.8455,21400.0
2013-06-28 15:00:00,89.61,89.61,89.38,89.43,26200.0,67.8455,67.8455,67.6714,67.7093,26200.0
2013-06-28 15:10:00,89.42,89.52,89.37,89.5,22000.0,67.7017,67.7774,67.6638,67.7622,22000.0
2013-06-28 15:20:00,89.5,89.51,89.4,89.49,32100.0,67.7622,67.7698,67.6865,67.7547,32100.0
2013-06-28 15:30:00,89.5,89.51,89.37,89.39,59600.0,67.7622,67.7698,67.6638,67.679,59600.0
2013-06-28 15:40:00,89.39,89.54,89.35,89.37,93600.0,67.679,67.7925,67.6487,67.6638,93600.0
2013-06-28 15:50:00,89.37,89.45,89.24,89.24,186300.0,67.6638,67.7244,67.5654,67.5654,186300.0
2013-07-01 09:30:00,89.42,89.84,89.34,89.62,33200.0,67.7017,68.0197,67.6411,67.8531,33200.0
2013-07-01 09:40:00,89.61,89.87,89.51,89.79,35200.0,67.8455,68.0424,67.7698,67.9818,35200.0
2013-07-01 09:50:00,89.85,89.96,89.63,89.94,20900.0,68.0272,68.1105,67.8607,68.0954,20900.0
2013-07-01 10:00:00,89.89,90.1,89.86,89.92,23400.0,68.0575,68.2165,68.0348,68.0802,23400.0
2013-07-01 10:10:00,89.92,90.1,89.85,89.95,15300.0,68.0802,68.2165,68.0272,68.103,15300.0
2013-07-01 10:20:00,90.0,90.0,89.78,89.9,20400.0,68.1408,68.1408,67.9742,68.0651,20400.0
2013-07-01 10:30:00,89.88,89.89,89.72,89.73,9000.0,68.05,68.0575,67.9288,67.9364,9000.0
2013-07-01 10:40:00,89.73,89.98,89.73,89.96,12400.0,67.9364,68.1257,67.9364,68.1105,12400.0
2013-07-01 10:50:00,89.96,89.97,89.73,89.73,10200.0,68.1105,68.1181,67.9364,67.9364,10200.0
2013-07-01 11:00:00,89.7,89.92,89.68,89.89,15900.0,67.9137,68.0802,67.8985,68.0575,15900.0
2013-07-01 11:10:00,89.89,90.0,89.87,89.98,9500.0,68.0575,68.1408,68.0424,68.1257,9500.0
2013-07-01 11:20:00,89.97,90.05,89.83,89.83,12200.0,68.1181,68.1787,68.0121,68.0121,12200.0
2013-07-01 11:30:00,89.82,90.12,89.82,90.06,22800.0,68.0045,68.2317,68.0045,68.1862,22800.0
2013-07-01 11:40:00,90.06,90.13,90.01,90.07,10300.0,68.1862,68.2392,68.1484,68.1938,10300.0
2013-07-01 11:50:00,90.09,90.3,90.08,90.28,22500.0,68.209,68.3679,68.2014,68.3528,22500.0
2013-07-01 12:00:00,90.28,90.33,90.24,90.3,10500.0,68.3528,68.3907,68.3225,68.3679,10500.0
2013-07-01 12:10:00,90.31,90.37,90.23,90.23,14300.0,68.3755,68.4209,68.3149,68.3149,14300.0
2013-07-01 12:20:00,90.24,90.32,90.21,90.25,10600.0,68.3225,68.3831,68.2998,68.3301,10600.0
2013-07-01 12:30:00,90.26,90.38,90.21,90.33,14800.0,68.3377,68.4285,68.2998,68.3907,14800.0
2013-07-01 12:40:00,90.34,90.4,90.29,90.39,13300.0,68.3982,68.4437,68.3604,68.4361,13300.0
2013-07-01 12:50:00,90.38,90.4,90.31,90.31,18000.0,68.4285,68.4437,68.3755,68.3755,18000.0
2013-07-01 13:00:00,90.31,90.31,90.19,90.2,9700.0,68.3755,68.3755,68.2847,68.2922,9700.0
2013-07-01 13:10:00,90.2,90.24,90.19,90.19,10800.0,68.2922,68.3225,68.2847,68.2847,10800.0
2013-07-01 13:20:00,90.21,90.31,90.19,90.25,7800.0,68.2998,68.3755,68.2847,68.3301,7800.0
2013-07-01 13:30:00,90.26,90.27,90.18,90.25,14000.0,68.3377,68.3452,68.2771,68.3301,14000.0
2013-07-01 13:40:00,90.25,90.25,90.08,90.18,16700.0,68.3301,68.3301,68.2014,68.2771,16700.0
2013-07-01 13:50:00,90.14,90.2,90.06,90.09,16300.0,68.2468,68.2922,68.1862,68.209,16300.0
2013-07-01 14:00:00,90.08,90.25,90.08,90.25,13700.0,68.2014,68.3301,68.2014,68.3301,13700.0
2013-07-01 14:10:00,90.23,90.24,90.14,90.17,19000.0,68.3149,68.3225,68.2468,68.2695,19000.0
2013-07-01 14:20:00,90.17,90.2,90.05,90.16,18900.0,68.2695,68.2922,68.1787,68.2619,18900.0
2013-07-01 14:30:00,90.15,90.22,90.15,90.19,13300.0,68.2544,68.3074,68.2544,68.2847,13300.0
2013-07-01 14:40:00,90.18,90.25,90.15,90.23,15900.0,68.2771,68.3301,68.2544,68.3149,15900.0
2013-07-01 14:50:00,90.21,90.32,90.17,90.31,19200.0,68.2998,68.3831,68.2695,68.3755,19200.0
2013-07-01 15:00:00,90.31,90.37,90.28,90.28,25100.0,68.3755,68.4209,68.3528,68.3528,25100.0
2013-07-01 15:10:00,90.28,90.29,90.15,90.18,24100.0,68.3528,68.3604,68.2544,68.2771,24100.0
2013-07-01 15:20:00,90.18,90.19,90.04,90.04,22800.0,68.2771,68.2847,68.1711,68.1711,22800.0
2013-07-01 15:30:00,90.06,90.11,90.0,90.02,33100.0,68.1862,68.2241,68.1408,68.156,33100.0
2013-07-01 15:40:00,90.01,90.01,89.9,89.94,36500.0,68.1484,68.1484,68.0651,68.0954,36500.0
2013-07-01 15:50:00,89.94,90.07,89.88,90.0,70300.0,68.0954,68.1938,68.05,68.1408,70300.0
2013-07-02 09:30:00,89.69,89.79,89.47,89.47,57400.0,67.9061,67.9818,67.7395,67.7395,57400.0
2013-07-02 09:40:00,89.41,89.97,89.41,89.95,23600.0,67.6941,68.1181,67.6941,68.103,23600.0
2013-07-02 09:50:00,89.92,89.92,89.59,89.7,12700.0,68.0802,68.0802,67.8304,67.9137,12700.0
2013-07-02 10:00:00,89.69,89.85,89.64,89.85,15400.0,67.9061,68.0272,67.8682,68.0272,15400.0
2013-07-02 10:10:00,89.83,89.87,89.75,89.84,35100.0,68.0121,68.0424,67.9515,68.0197,35100.0
2013-07-02 10:20:00,89.83,89.99,89.8,89.94,31100.0,68.0121,68.1332,67.9894,68.0954,31100.0
2013-07-02 10:30:00,89.94,90.1,89.88,90.04,18600.0,68.0954,68.2165,68.05,68.1711,18600.0
2013-07-02 10:40:00,90.08,90.28,90.06,90.26,18600.0,68.2014,68.3528,68.1862,68.3377,18600.0
2013-07-02 10:50:00,90.24,90.33,90.09,90.28,17900.0,68.3225,68.3907,68.209,68.3528,17900.0
2013-07-02 11:00:00,90.3,90.31,90.09,90.13,17400.0,68.3679,68.3755,68.209,68.2392,17400.0
2013-07-02 11:10:00,90.16,90.17,90.04,90.1,23000.0,68.2619,68.2695,68.1711,68.2165,23000.0
2013-07-02 11:20:00,90.1,90.1,89.91,89.94,25200.0,68.2165,68.2165,68.0727,68.0954,25200.0
2013-07-02 11:30:00,89.94,89.95,89.89,89.95,13800.0,68.0954,68.103,68.0575,68.103,13800.0
2013-07-02 11:40:00,89.93,89.94,89.81,89.91,9000.0,68.0878,68.0954,67.997,68.0727,9000.0
2013-07-02 11:50:00,89.9,89.97,89.89,89.95,9700.0,68.0651,68.1181,68.0575,68.103,9700.0
2013-07-02 12:00:00,89.99,89.99,89.81,89.81,12100.0,68.1332,68.1332,67.997,67.997,12100.0
2013-07-02 12:10:00,89.78,89.82,89.7,89.8,9200.0,67.9742,68.0045,67.9137,67.9894,9200.0
2013-07-02 12:20:00,89.8,89.86,89.77,89.86,8400.0,67.9894,68.0348,67.9667,68.0348,8400.0
2013-07-02 12:30:00,89.86,89.91,89.79,89.79,10400.0,68.0348,68.0727,67.9818,67.9818,10400.0
2013-07-02 12:40:00,89.79,89.84,89.68,89.84,6300.0,67.9818,68.0197,67.8985,68.0197,6300.0
2013-07-02 12:50:00,89.83,89.85,89.75,89.83,8800.0,68.0121,68.0272,67.9515,68.0121,8800.0
2013-07-02 13:00:00,89.82,89.83,89.72,89.74,12100.0,68.0045,68.0121,67.9288,67.944,12100.0
2013-07-02 13:10:00,89.8,89.8,89.67,89.73,10800.0,67.9894,67.9894,67.891,67.9364,10800.0
2013-07-02 13:20:00,89.73,89.74,89.63,89.7,12700.0,67.9364,67.944,67.8607,67.9137,12700.0
2013-07-02 13:30:00,89.7,89.82,89.62,89.67,15000.0,67.9137,68.0045,67.8531,67.891,15000.0
2013-07-02 13:40:00,89.68,89.68,89.54,89.59,12100.0,67.8985,67.8985,67.7925,67.8304,12100.0
2013-07-02 13:50:00,89.59,89.77,89.59,89.76,17900.0,67.8304,67.9667,67.8304,67.9591,17900.0
2013-07-02 14:00:00,89.72,89.83,89.69,89.72,21800.0,67.9288,68.0121,67.9061,67.9288,21800.0
2013-07-02 14:10:00,89.72,89.78,89.65,89.74,31400.0,67.9288,67.9742,67.8758,67.944,31400.0
2013-07-02 14:20:00,89.73,89.73,89.59,89.66,18500.0,67.9364,67.9364,67.8304,67.8834,18500.0
2013-07-02 14:30:00,89.65,89.7,89.53,89.55,18000.0,67.8758,67.9137,67.785,67.8001,18000.0
2013-07-02 14:40:00,89.56,89.68,89.55,89.67,15800.0,67.8077,67.8985,67.8001,67.891,15800.0
2013-07-02 14:50:00,89.67,89.77,89.64,89.7,19400.0,67.891,67.9667,67.8682,67.9137,19400.0
2013-07-02 15:00:00,89.7,89.71,89.6,89.66,17700.0,67.9137,67.9212,67.838,67.8834,17700.0
2013-07-02 15:10:00,89.65,89.73,89.63,89.72,20200.0,67.8758,67.9364,67.8607,67.9288,20200.0
2013-07-02 15:20:00,89.73,89.76,89.55,89.64,24500.0,67.9364,67.9591,67.8001,67.8682,24500.0
2013-07-02 15:30:00,89.64,89.76,89.53,89.75,29800.0,67.8682,67.9591,67.785,67.9515,29800.0
2013-07-02 15:40:00,89.75,89.81,89.64,89.77,35700.0,67.9515,67.997,67.8682,67.9667,35700.0
2013-07-02 15:50:00,89.78,89.86,89.78,89.81,74700.0,67.9742,68.0348,67.9742,67.997,74700.0
2013-07-03 09:30:00,89.54,89.59,89.23,89.42,24000.0,67.7925,67.8304,67.5578,67.7017,24000.0
2013-07-03 09:40:00,89.42,89.61,89.37,89.51,21400.0,67.7017,67.8455,67.6638,67.7698,21400.0
2013-07-03 09:50:00,89.52,89.73,89.49,89.7,28100.0,67.7774,67.9364,67.7547,67.9137,28100.0
2013-07-03 10:00:00,89.7,89.75,89.57,89.73,22000.0,67.9137,67.9515,67.8152,67.9364,22000.0
2013-07-03 10:10:00,89.72,89.74,89.51,89.58,20800.0,67.9288,67.944,67.7698,67.8228,20800.0
2013-07-03 10:20:00,89.59,89.75,89.53,89.71,10600.0,67.8304,67.9515,67.785,67.9212,10600.0
2013-07-03 10:30:00,89.7,89.71,89.56,89.59,15600.0,67.9137,67.9212,67.8077,67.8304,15600.0
2013-07-03 10:40:00,89.65,89.77,89.57,89.77,12500.0,67.8758,67.9667,67.8152,67.9667,12500.0
2013-07-03 10:50:00,89.79,89.82,89.69,89.69,11600.0,67.9818,68.0045,67.9061,67.9061,11600.0
2013-07-03 11:00:00,89.77,89.82,89.7,89.76,20100.0,67.9667,68.0045,67.9137,67.9591,20100.0
2013-07-03 11:10:00,89.78,90.06,89.75,89.99,21400.0,67.9742,68.1862,67.9515,68.1332,21400.0
2013-07-03 11:20:00,89.97,90.03,89.88,89.94,10100.0,68.1181,68.1635,68.05,68.0954,10100.0
2013-07-03 11:30:00,89.94,89.94,89.75,89.76,8000.0,68.0954,68.0954,67.9515,67.9591,8000.0
2013-07-03 11:40:00,89.77,89.86,89.74,89.84,18800.0,67.9667,68.0348,67.944,68.0197,18800.0
2013-07-03 11:50:00,89.83,89.87,89.79,89.85,19700.0,68.0121,68.0424,67.9818,68.0272,19700.0
2013-07-03 12:00:00,89.84,89.85,89.75,89.84,17200.0,68.0197,68.0272,67.9515,68.0197,17200.0
2013-07-03 12:10:00,89.85,89.85,89.63,89.72,18000.0,68.0272,68.0272,67.8607,67.9288,18000.0
2013-07-03 12:20:00,89.74,89.79,89.65,89.74,24100.0,67.944,67.9818,67.8758,67.944,24100.0
2013-07-03 12:30:00,89.74,89.79,89.58,89.68,29100.0,67.944,67.9818,67.8228,67.8985,29100.0
2013-07-03 12:40:00,89.69,89.69,89.38,89.43,38400.0,67.9061,67.9061,67.6714,67.7093,38400.0
2013-07-03 12:50:00,89.44,89.45,89.16,89.18,59800.0,67.7168,67.7244,67.5048,67.52,59800.0
2013-07-05 09:30:00,89.61,89.85,89.35,89.7,24400.0,67.8455,68.0272,67.6487,67.9137,24400.0
2013-07-05 09:40:00,89.65,89.71,89.42,89.54,18600.0,67.8758,67.9212,67.7017,67.7925,18600.0
2013-07-05 09:50:00,89.6,89.65,89.27,89.27,6700.0,67.838,67.8758,67.5881,67.5881,6700.0
2013-07-05 10:00:00,89.27,89.44,89.19,89.39,13500.0,67.5881,67.7168,67.5275,67.679,13500.0
2013-07-05 10:10:00,89.39,89.39,89.15,89.17,8900.0,67.679,67.679,67.4973,67.5124,8900.0
2013-07-05 10:20:00,89.18,89.25,89.04,89.25,8100.0,67.52,67.573,67.414,67.573,8100.0
2013-07-05 10:30:00,89.22,89.22,89.09,89.09,9700.0,67.5503,67.5503,67.4518,67.4518,9700.0
2013-07-05 10:40:00,89.08,89.31,89.08,89.24,23100.0,67.4443,67.6184,67.4443,67.5654,23100.0
2013-07-05 10:50:00,89.25,89.25,89.11,89.16,10800.0,67.573,67.573,67.467,67.5048,10800.0
2013-07-05 11:00:00,89.18,89.18,88.97,88.98,19900.0,67.52,67.52,67.361,67.3685,19900.0
2013-07-05 11:10:00,89.01,89.07,88.75,88.86,12900.0,67.3913,67.4367,67.1944,67.2777,12900.0
2013-07-05 11:20:00,88.88,88.99,88.87,88.89,7300.0,67.2928,67.3761,67.2853,67.3004,7300.0
2013-07-05 11:30:00,88.9,88.93,88.76,88.93,7300.0,67.308,67.3307,67.202,67.3307,7300.0
2013-07-05 11:40:00,88.92,89.02,88.91,89.01,7800.0,67.3231,67.3988,67.3155,67.3913,7800.0
2013-07-05 11:50:00,89.02,89.18,88.97,89.16,11800.0,67.3988,67.52,67.361,67.5048,11800.0
2013-07-05 12:00:00,89.16,89.21,89.09,89.18,26300.0,67.5048,67.5427,67.4518,67.52,26300.0
2013-07-05 12:10:00,89.2,89.38,89.19,89.36,11000.0,67.5351,67.6714,67.5275,67.6563,11000.0
2013-07-05 12:20:00,89.35,89.39,89.17,89.18,20000.0,67.6487,67.679,67.5124,67.52,20000.0
2013-07-05 12:30:00,89.19,89.38,89.19,89.28,24600.0,67.5275,67.6714,67.5275,67.5957,24600.0
2013-07-05 12:40:00,89.28,89.3,89.24,89.26,13000.0,67.5957,67.6108,67.5654,67.5805,13000.0
2013-07-05 12:50:00,89.26,89.33,89.23,89.3,12200.0,67.5805,67.6335,67.5578,67.6108,12200.0
2013-07-05 13:00:00,89.31,89.34,89.17,89.28,10700.0,67.6184,67.6411,67.5124,67.5957,10700.0
2013-07-05 13:10:00,89.28,89.47,89.28,89.41,16700.0,67.5957,67.7395,67.5957,67.6941,16700.0
2013-07-05 13:20:00,89.42,89.47,89.38,89.44,10200.0,67.7017,67.7395,67.6714,67.7168,10200.0
2013-07-05 13:30:00,89.42,89.57,89.41,89.5,8300.0,67.7017,67.8152,67.6941,67.7622,8300.0
2013-07-05 13:40:00,89.47,89.61,89.46,89.57,7200.0,67.7395,67.8455,67.732,67.8152,7200.0
2013-07-05 13:50:00,89.57,89.63,89.54,89.54,11700.0,67.8152,67.8607,67.7925,67.7925,11700.0
2013-07-05 14:00:00,89.55,89.65,89.5,89.63,24900.0,67.8001,67.8758,67.7622,67.8607,24900.0
2013-07-05 14:10:00,89.62,89.76,89.59,89.69,37300.0,67.8531,67.9591,67.8304,67.9061,37300.0
2013-07-05 14:20:00,89.69,89.81,89.68,89.77,22900.0,67.9061,67.997,67.8985,67.9667,22900.0
2013-07-05 14:30:00,89.76,89.81,89.64,89.64,27800.0,67.9591,67.997,67.8682,67.8682,27800.0
2013-07-05 14:40:00,89.64,89.71,89.58,89.71,44800.0,67.8682,67.9212,67.8228,67.9212,44800.0
2013-07-05 14:50:00,89.7,89.78,89.69,89.72,20300.0,67.9137,67.9742,67.9061,67.9288,20300.0
2013-07-05 15:00:00,89.71,89.72,89.69,89.69,16800.0,67.9212,67.9288,67.9061,67.9061,16800.0
2013-07-05 15:10:00,89.7,89.75,89.69,89.7,18400.0,67.9137,67.9515,67.9061,67.9137,18400.0
2013-07-05 15:20:00,89.7,89.74,89.57,89.64,37000.0,67.9137,67.944,67.8152,67.8682,37000.0
2013-07-05 15:30:00,89.66,89.69,89.59,89.61,22900.0,67.8834,67.9061,67.8304,67.8455,22900.0
2013-07-05 15:40:00,89.63,89.73,89.63,89.72,17500.0,67.8607,67.9364,67.8607,67.9288,17500.0
2013-07-05 15:50:00,89.72,90.07,89.71,90.0,94600.0,67.9288,68.1938,67.9212,68.1408,94600.0
2013-07-08 09:30:00,90.23,90.48,90.2,90.3,18300.0,68.3149,68.5042,68.2922,68.3679,18300.0
2013-07-08 09:40:00,90.23,90.61,90.16,90.54,9900.0,68.3149,68.6027,68.2619,68.5497,9900.0
2013-07-08 09:50:00,90.62,90.86,90.46,90.81,14000.0,68.6102,68.7919,68.4891,68.7541,14000.0
2013-07-08 10:00:00,90.8,90.88,90.71,90.71,11800.0,68.7465,68.8071,68.6784,68.6784,11800.0
2013-07-08 10:10:00,90.72,90.82,90.65,90.7,8800.0,68.6859,68.7616,68.6329,68.6708,8800.0
2013-07-08 10:20:00,90.72,90.96,90.72,90.9,8100.0,68.6859,68.8676,68.6859,68.8222,8100.0
2013-07-08 10:30:00,90.9,90.98,90.82,90.91,9600.0,68.8222,68.8828,68.7616,68.8298,9600.0
2013-07-08 10:40:00,90.88,91.04,90.84,90.99,28000.0,68.8071,68.9282,68.7768,68.8904,28000.0
2013-07-08 10:50:00,90.96,91.01,90.81,90.81,12500.0,68.8676,68.9055,68.7541,68.7541,12500.0
2013-07-08 11:00:00,90.77,90.86,90.76,90.84,5300.0,68.7238,68.7919,68.7162,68.7768,5300.0
2013-07-08 11:10:00,90.86,90.87,90.57,90.62,8800.0,68.7919,68.7995,68.5724,68.6102,8800.0
2013-07-08 11:20:00,90.59,90.61,90.43,90.47,7000.0,68.5875,68.6027,68.4664,68.4967,7000.0
2013-07-08 11:30:00,90.48,90.65,90.46,90.54,6300.0,68.5042,68.6329,68.4891,68.5497,6300.0
2013-07-08 11:40:00,90.54,90.59,90.51,90.52,6100.0,68.5497,68.5875,68.5269,68.5345,6100.0
2013-07-08 11:50:00,90.51,90.51,90.37,90.46,3700.0,68.5269,68.5269,68.4209,68.4891,3700.0
2013-07-08 12:00:00,90.49,90.66,90.49,90.62,16900.0,68.5118,68.6405,68.5118,68.6102,16900.0
2013-07-08 12:10:00,90.63,90.65,90.59,90.61,18200.0,68.6178,68.6329,68.5875,68.6027,18200.0
2013-07-08 12:20:00,90.61,90.61,90.46,90.46,11200.0,68.6027,68.6027,68.4891,68.4891,11200.0
2013-07-08 12:30:00,90.45,90.6,90.43,90.6,15900.0,68.4815,68.5951,68.4664,68.5951,15900.0
2013-07-08 12:40:00,90.59,90.59,90.42,90.44,17600.0,68.5875,68.5875,68.4588,68.4739,17600.0
2013-07-08 12:50:00,90.43,90.45,90.33,90.36,34300.0,68.4664,68.4815,68.3907,68.4134,34300.0
2013-07-08 13:00:00,90.37,90.57,90.36,90.57,14700.0,68.4209,68.5724,68.4134,68.5724,14700.0
2013-07-08 13:10:00,90.55,90.56,90.47,90.47,11900.0,68.5572,68.5648,68.4967,68.4967,11900.0
2013-07-08 13:20:00,90.45,90.49,90.37,90.45,13400.0,68.4815,68.5118,68.4209,68.4815,13400.0
2013-07-08 13:30:00,90.47,90.62,90.47,90.58,15500.0,68.4967,68.6102,68.4967,68.5799,15500.0
2013-07-08 13:40:00,90.58,90.61,90.51,90.58,20700.0,68.5799,68.6027,68.5269,68.5799,20700.0
2013-07-08 13:50:00,90.59,90.61,90.53,90.6,9000.0,68.5875,68.6027,68.5421,68.5951,9000.0
2013-07-08 14:00:00,90.59,90.61,90.54,90.56,9300.0,68.5875,68.6027,68.5497,68.5648,9300.0
2013-07-08 14:10:00,90.56,90.58,90.52,90.56,8200.0,68.5648,68.5799,68.5345,68.5648,8200.0
2013-07-08 14:20:00,90.56,90.61,90.53,90.56,23600.0,68.5648,68.6027,68.5421,68.5648,23600.0
2013-07-08 14:30:00,90.57,90.64,90.54,90.62,31200.0,68.5724,68.6254,68.5497,68.6102,31200.0
2013-07-08 14:40:00,90.63,90.64,90.57,90.6,30300.0,68.6178,68.6254,68.5724,68.5951,30300.0
2013-07-08 14:50:00,90.6,90.69,90.57,90.58,22600.0,68.5951,68.6632,68.5724,68.5799,22600.0
2013-07-08 15:00:00,90.58,90.61,90.56,90.57,12700.0,68.5799,68.6027,68.5648,68.5724,12700.0
2013-07-08 15:10:00,90.58,90.69,90.56,90.67,54500.0,68.5799,68.6632,68.5648,68.6481,54500.0
2013-07-08 15:20:00,90.66,90.72,90.62,90.67,27100.0,68.6405,68.6859,68.6102,68.6481,27100.0
2013-07-08 15:30:00,90.66,90.68,90.58,90.6,26900.0,68.6405,68.6557,68.5799,68.5951,26900.0
2013-07-08 15:40:00,90.6,90.63,90.53,90.6,30200.0,68.5951,68.6178,68.5421,68.5951,30200.0
2013-07-08 15:50:00,90.6,90.61,90.45,90.57,95500.0,68.5951,68.6027,68.4815,68.5724,95500.0
2013-07-09 09:30:00,91.0,91.36,90.94,91.32,18000.0,68.8979,69.1705,68.8525,69.1402,18000.0
2013-07-09 09:40:00,91.35,91.38,91.0,91.03,12800.0,69.1629,69.1856,68.8979,68.9206,12800.0
2013-07-09 09:50:00,91.03,91.21,90.93,91.01,16500.0,68.9206,69.0569,68.8449,68.9055,16500.0
2013-07-09 10:00:00,91.0,91.0,90.79,90.85,11600.0,68.8979,68.8979,68.7389,68.7844,11600.0
2013-07-09 10:10:00,90.9,90.97,90.75,90.82,17500.0,68.8222,68.8752,68.7086,68.7616,17500.0
2013-07-09 10:20:00,90.76,90.85,90.74,90.82,15800.0,68.7162,68.7844,68.7011,68.7616,15800.0
2013-07-09 10:30:00,90.85,91.09,90.81,91.09,12800.0,68.7844,68.9661,68.7541,68.9661,12800.0
2013-07-09 10:40:00,91.09,91.11,90.95,91.1,14600.0,68.9661,68.9812,68.8601,68.9736,14600.0
2013-07-09 10:50:00,91.1,91.12,90.95,90.98,15800.0,68.9736,68.9888,68.8601,68.8828,15800.0
2013-07-09 11:00:00,90.95,91.04,90.95,91.03,25500.0,68.8601,68.9282,68.8601,68.9206,25500.0
2013-07-09 11:10:00,91.03,91.11,90.86,90.87,13100.0,68.9206,68.9812,68.7919,68.7995,13100.0
2013-07-09 11:20:00,90.85,90.87,90.77,90.85,14700.0,68.7844,68.7995,68.7238,68.7844,14700.0
2013-07-09 11:30:00,90.85,90.88,90.8,90.82,13200.0,68.7844,68.8071,68.7465,68.7616,13200.0
2013-07-09 11:40:00,90.82,90.83,90.74,90.82,13700.0,68.7616,68.7692,68.7011,68.7616,13700.0
2013-07-09 11:50:00,90.81,90.84,90.69,90.75,13500.0,68.7541,68.7768,68.6632,68.7086,13500.0
2013-07-09 12:00:00,90.75,90.77,90.68,90.69,13100.0,68.7086,68.7238,68.6557,68.6632,13100.0
2013-07-09 12:10:00,90.68,90.69,90.57,90.57,12600.0,68.6557,68.6632,68.5724,68.5724,12600.0
2013-07-09 12:20:00,90.56,90.57,90.45,90.56,19800.0,68.5648,68.5724,68.4815,68.5648,19800.0
2013-07-09 12:30:00,90.56,90.73,90.53,90.69,16200.0,68.5648,68.6935,68.5421,68.6632,16200.0
2013-07-09 12:40:00,90.69,90.72,90.65,90.66,12200.0,68.6632,68.6859,68.6329,68.6405,12200.0
2013-07-09 12:50:00,90.66,90.75,90.64,90.65,12300.0,68.6405,68.7086,68.6254,68.6329,12300.0
2013-07-09 13:00:00,90.66,90.79,90.66,90.77,17700.0,68.6405,68.7389,68.6405,68.7238,17700.0
2013-07-09 13:10:00,90.75,90.79,90.69,90.76,12600.0,68.7086,68.7389,68.6632,68.7162,12600.0
2013-07-09 13:20:00,90.77,90.83,90.77,90.83,10000.0,68.7238,68.7692,68.7238,68.7692,10000.0
2013-07-09 13:30:00,90.82,90.88,90.79,90.83,13500.0,68.7616,68.8071,68.7389,68.7692,13500.0
2013-07-09 13:40:00,90.84,90.86,90.78,90.8,15900.0,68.7768,68.7919,68.7314,68.7465,15900.0
2013-07-09 13:50:00,90.8,90.89,90.8,90.88,12600.0,68.7465,68.8146,68.7465,68.8071,12600.0
2013-07-09 14:00:00,90.89,91.01,90.89,91.0,17900.0,68.8146,68.9055,68.8146,68.8979,17900.0
2013-07-09 14:10:00,91.0,91.02,90.92,90.94,18600.0,68.8979,68.9131,68.8374,68.8525,18600.0
2013-07-09 14:20:00,90.93,90.94,90.84,90.88,18300.0,68.8449,68.8525,68.7768,68.8071,18300.0
2013-07-09 14:30:00,90.89,90.91,90.82,90.88,19300.0,68.8146,68.8298,68.7616,68.8071,19300.0
2013-07-09 14:40:00,90.87,90.91,90.84,90.88,26900.0,68.7995,68.8298,68.7768,68.8071,26900.0
2013-07-09 14:50:00,90.88,90.9,90.86,90.88,36600.0,68.8071,68.8222,68.7919,68.8071,36600.0
2013-07-09 15:00:00,90.87,90.96,90.79,90.8,55400.0,68.7995,68.8676,68.7389,68.7465,55400.0
2013-07-09 15:10:00,90.81,90.85,90.78,90.82,25400.0,68.7541,68.7844,68.7314,68.7616,25400.0
2013-07-09 15:20:00,90.82,90.85,90.77,90.83,18100.0,68.7616,68.7844,68.7238,68.7692,18100.0
2013-07-09 15:30:00,90.84,90.9,90.8,90.87,33400.0,68.7768,68.8222,68.7465,68.7995,33400.0
2013-07-09 15:40:00,90.86,90.87,90.74,90.81,30000.0,68.7919,68.7995,68.7011,68.7541,30000.0
2013-07-09 15:50:00,90.81,90.87,90.71,90.83,72900.0,68.7541,68.7995,68.6784,68.7692,72900.0
2013-07-10 09:30:00,90.63,90.97,90.63,90.79,21100.0,68.6178,68.8752,68.6178,68.7389,21100.0
2013-07-10 09:40:00,90.81,90.91,90.54,90.59,8500.0,68.7541,68.8298,68.5497,68.5875,8500.0
2013-07-10 09:50:00,90.67,90.71,90.5,90.64,8700.0,68.6481,68.6784,68.5194,68.6254,8700.0
2013-07-10 10:00:00,90.68,90.96,90.63,90.96,16300.0,68.6557,68.8676,68.6178,68.8676,16300.0
2013-07-10 10:10:00,90.96,91.05,90.87,90.92,29900.0,68.8676,68.9358,68.7995,68.8374,29900.0
2013-07-10 10:20:00,90.92,90.94,90.67,90.83,106900.0,68.8374,68.8525,68.6481,68.7692,106900.0
2013-07-10 10:30:00,90.82,90.85,90.73,90.77,15500.0,68.7616,68.7844,68.6935,68.7238,15500.0
2013-07-10 10:40:00,90.76,90.76,90.6,90.65,35100.0,68.7162,68.7162,68.5951,68.6329,35100.0
2013-07-10 10:50:00,90.63,90.65,90.45,90.49,18500.0,68.6178,68.6329,68.4815,68.5118,18500.0
2013-07-10 11:00:00,90.51,90.53,90.39,90.43,15800.0,68.5269,68.5421,68.4361,68.4664,15800.0
2013-07-10 11:10:00,90.44,90.44,90.28,90.36,14200.0,68.4739,68.4739,68.3528,68.4134,14200.0
2013-07-10 11:20:00,90.36,90.38,90.33,90.35,11100.0,68.4134,68.4285,68.3907,68.4058,11100.0
2013-07-10 11:30:00,90.35,90.38,90.29,90.36,44200.0,68.4058,68.4285,68.3604,68.4134,44200.0
2013-07-10 11:40:00,90.36,90.46,90.36,90.4,23300.0,68.4134,68.4891,68.4134,68.4437,23300.0
2013-07-10 11:50:00,90.41,90.48,90.38,90.41,18600.0,68.4512,68.5042,68.4285,68.4512,18600.0
2013-07-10 12:00:00,90.42,90.43,90.34,90.39,12500.0,68.4588,68.4664,68.3982,68.4361,12500.0
2013-07-10 12:10:00,90.42,90.48,90.4,90.47,10700.0,68.4588,68.5042,68.4437,68.4967,10700.0
2013-07-10 12:20:00,90.47,90.5,90.4,90.4,30500.0,68.4967,68.5194,68.4437,68.4437,30500.0
2013-07-10 12:30:00,90.42,90.5,90.41,90.45,11900.0,68.4588,68.5194,68.4512,68.4815,11900.0
2013-07-10 12:40:00,90.46,90.53,90.43,90.53,14300.0,68.4891,68.5421,68.4664,68.5421,14300.0
2013-07-10 12:50:00,90.54,90.54,90.46,90.5,14500.0,68.5497,68.5497,68.4891,68.5194,14500.0
2013-07-10 13:00:00,90.51,90.52,90.44,90.47,14100.0,68.5269,68.5345,68.4739,68.4967,14100.0
2013-07-10 13:10:00,90.47,90.56,90.47,90.5,12800.0,68.4967,68.5648,68.4967,68.5194,12800.0
2013-07-10 13:20:00,90.51,90.57,90.49,90.51,10100.0,68.5269,68.5724,68.5118,68.5269,10100.0
2013-07-10 13:30:00,90.52,90.67,90.52,90.67,12800.0,68.5345,68.6481,68.5345,68.6481,12800.0
2013-07-10 13:40:00,90.66,90.66,90.43,90.51,28500.0,68.6405,68.6405,68.4664,68.5269,28500.0
2013-07-10 13:50:00,90.5,90.54,90.48,90.49,16600.0,68.5194,68.5497,68.5042,68.5118,16600.0
2013-07-10 14:00:00,90.49,90.86,90.44,90.6,71100.0,68.5118,68.7919,68.4739,68.5951,71100.0
2013-07-10 14:10:00,90.59,90.77,90.55,90.75,32300.0,68.5875,68.7238,68.5572,68.7086,32300.0
2013-07-10 14:20:00,90.74,90.75,90.48,90.52,30700.0,68.7011,68.7086,68.5042,68.5345,30700.0
2013-07-10 14:30:00,90.53,90.63,90.46,90.48,25000.0,68.5421,68.6178,68.4891,68.5042,25000.0
2013-07-10 14:40:00,90.48,90.62,90.32,90.35,23100.0,68.5042,68.6102,68.3831,68.4058,23100.0
2013-07-10 14:50:00,90.34,90.44,90.26,90.34,36900.0,68.3982,68.4739,68.3377,68.3982,36900.0
2013-07-10 15:00:00,90.34,90.49,90.27,90.36,22000.0,68.3982,68.5118,68.3452,68.4134,22000.0
2013-07-10 15:10:00,90.36,90.45,90.3,90.4,19400.0,68.4134,68.4815,68.3679,68.4437,19400.0
2013-07-10 15:20:00,90.41,90.79,90.41,90.68,37900.0,68.4512,68.7389,68.4512,68.6557,37900.0
2013-07-10 15:30:00,90.68,90.76,90.55,90.58,30800.0,68.6557,68.7162,68.5572,68.5799,30800.0
2013-07-10 15:40:00,90.59,90.69,90.54,90.62,39600.0,68.5875,68.6632,68.5497,68.6102,39600.0
2013-07-10 15:50:00,90.63,90.73,90.63,90.7,81200.0,68.6178,68.6935,68.6178,68.6708,81200.0
2013-07-11 09:30:00,91.53,91.7,91.4,91.65,28100.0,69.2992,69.4279,69.2008,69.3901,28100.0
2013-07-11 09:40:00,91.65,91.66,91.4,91.51,33900.0,69.3901,69.3976,69.2008,69.2841,33900.0
2013-07-11 09:50:00,91.5,91.57,91.41,91.45,29100.0,69.2765,69.3295,69.2083,69.2386,29100.0
2013-07-11 10:00:00,91.43,91.57,91.36,91.57,18300.0,69.2235,69.3295,69.1705,69.3295,18300.0
2013-07-11 10:10:00,91.57,91.6,91.44,91.5,31300.0,69.3295,69.3522,69.2311,69.2765,31300.0
2013-07-11 10:20:00,91.5,91.56,91.44,91.54,26500.0,69.2765,69.3219,69.2311,69.3068,26500.0
2013-07-11 10:30:00,91.52,91.58,91.35,91.53,97200.0,69.2916,69.3371,69.1629,69.2992,97200.0
2013-07-11 10:40:00,91.54,91.59,91.44,91.48,31600.0,69.3068,69.3446,69.2311,69.2613,31600.0
2013-07-11 10:50:00,91.5,91.63,91.45,91.6,24200.0,69.2765,69.3749,69.2386,69.3522,24200.0
2013-07-11 11:00:00,91.6,91.68,91.45,91.48,9200.0,69.3522,69.4128,69.2386,69.2613,9200.0
2013-07-11 11:10:00,91.51,91.6,91.5,91.52,17300.0,69.2841,69.3522,69.2765,69.2916,17300.0
2013-07-11 11:20:00,91.49,91.57,91.47,91.52,42700.0,69.2689,69.3295,69.2538,69.2916,42700.0
2013-07-11 11:30:00,91.52,91.55,91.44,91.5,17900.0,69.2916,69.3143,69.2311,69.2765,17900.0
2013-07-11 11:40:00,91.51,91.53,91.19,91.2,29300.0,69.2841,69.2992,69.0418,69.0494,29300.0
2013-07-11 11:50:00,91.21,91.26,91.15,91.23,23800.0,69.0569,69.0948,69.0115,69.0721,23800.0
2013-07-11 12:00:00,91.23,91.3,91.19,91.28,52800.0,69.0721,69.1251,69.0418,69.1099,52800.0
2013-07-11 12:10:00,91.27,91.32,91.23,91.26,15800.0,69.1024,69.1402,69.0721,69.0948,15800.0
2013-07-11 12:20:00,91.25,91.26,91.13,91.21,24100.0,69.0872,69.0948,68.9964,69.0569,24100.0
2013-07-11 12:30:00,91.22,91.32,91.19,91.32,38600.0,69.0645,69.1402,69.0418,69.1402,38600.0
2013-07-11 12:40:00,91.31,91.45,91.31,91.41,13100.0,69.1326,69.2386,69.1326,69.2083,13100.0
2013-07-11 12:50:00,91.41,91.53,91.41,91.48,10900.0,69.2083,69.2992,69.2083,69.2613,10900.0
2013-07-11 13:00:00,91.47,91.58,91.47,91.53,12800.0,69.2538,69.3371,69.2538,69.2992,12800.0
2013-07-11 13:10:00,91.55,91.62,91.53,91.57,13300.0,69.3143,69.3673,69.2992,69.3295,13300.0
2013-07-11 13:20:00,91.57,91.57,91.5,91.53,13100.0,69.3295,69.3295,69.2765,69.2992,13100.0
2013-07-11 13:30:00,91.53,91.67,91.47,91.66,25100.0,69.2992,69.4052,69.2538,69.3976,25100.0
2013-07-11 13:40:00,91.67,91.79,91.66,91.74,30700.0,69.4052,69.4961,69.3976,69.4582,30700.0
2013-07-11 13:50:00,91.74,91.85,91.7,91.85,26000.0,69.4582,69.5415,69.4279,69.5415,26000.0
2013-07-11 14:00:00,91.86,91.93,91.86,91.88,19300.0,69.5491,69.6021,69.5491,69.5642,19300.0
2013-07-11 14:10:00,91.87,91.89,91.8,91.8,28300.0,69.5566,69.5718,69.5036,69.5036,28300.0
2013-07-11 14:20:00,91.8,91.9,91.78,91.85,20800.0,69.5036,69.5793,69.4885,69.5415,20800.0
2013-07-11 14:30:00,91.85,91.91,91.85,91.87,25700.0,69.5415,69.5869,69.5415,69.5566,25700.0
2013-07-11 14:40:00,91.87,91.88,91.8,91.85,25400.0,69.5566,69.5642,69.5036,69.5415,25400.0
2013-07-11 14:50:00,91.86,91.86,91.8,91.85,26400.0,69.5491,69.5491,69.5036,69.5415,26400.0
2013-07-11 15:00:00,91.83,91.83,91.71,91.74,46100.0,69.5263,69.5263,69.4355,69.4582,46100.0
2013-07-11 15:10:00,91.75,91.89,91.73,91.88,44500.0,69.4658,69.5718,69.4506,69.5642,44500.0
2013-07-11 15:20:00,91.88,91.92,91.85,91.87,32700.0,69.5642,69.5945,69.5415,69.5566,32700.0
2013-07-11 15:30:00,91.86,91.92,91.78,91.9,42300.0,69.5491,69.5945,69.4885,69.5793,42300.0
2013-07-11 15:40:00,91.91,92.06,91.91,91.95,88700.0,69.5869,69.7005,69.5869,69.6172,88700.0
2013-07-11 15:50:00,91.95,91.97,91.88,91.94,112100.0,69.6172,69.6323,69.5642,69.6096,112100.0
2013-07-12 09:30:00,91.99,92.0,91.61,91.85,16400.0,69.6475,69.6551,69.3598,69.5415,16400.0
2013-07-12 09:40:00,91.81,91.88,91.67,91.67,8500.0,69.5112,69.5642,69.4052,69.4052,8500.0
2013-07-12 09:50:00,91.65,91.75,91.59,91.74,9400.0,69.3901,69.4658,69.3446,69.4582,9400.0
2013-07-12 10:00:00,91.7,91.74,91.63,91.67,12900.0,69.4279,69.4582,69.3749,69.4052,12900.0
2013-07-12 10:10:00,91.68,91.83,91.68,91.76,69800.0,69.4128,69.5263,69.4128,69.4733,69800.0
2013-07-12 10:20:00,91.76,91.78,91.67,91.67,6800.0,69.4733,69.4885,69.4052,69.4052,6800.0
2013-07-12 10:30:00,91.68,91.77,91.66,91.72,12400.0,69.4128,69.4809,69.3976,69.4431,12400.0
2013-07-12 10:40:00,91.75,91.77,91.71,91.72,13800.0,69.4658,69.4809,69.4355,69.4431,13800.0
2013-07-12 10:50:00,91.72,91.72,91.53,91.59,13200.0,69.4431,69.4431,69.2992,69.3446,13200.0
2013-07-12 11:00:00,91.57,91.64,91.5,91.5,9200.0,69.3295,69.3825,69.2765,69.2765,9200.0
2013-07-12 11:10:00,91.51,91.57,91.42,91.43,7000.0,69.2841,69.3295,69.2159,69.2235,7000.0
2013-07-12 11:20:00,91.44,91.49,91.39,91.41,4900.0,69.2311,69.2689,69.1932,69.2083,4900.0
2013-07-12 11:30:00,91.42,91.52,91.41,91.49,11800.0,69.2159,69.2916,69.2083,69.2689,11800.0
2013-07-12 11:40:00,91.51,91.61,91.51,91.58,10200.0,69.2841,69.3598,69.2841,69.3371,10200.0
2013-07-12 11:50:00,91.56,91.64,91.53,91.64,7300.0,69.3219,69.3825,69.2992,69.3825,7300.0
2013-07-12 12:00:00,91.64,91.65,91.42,91.43,33600.0,69.3825,69.3901,69.2159,69.2235,33600.0
2013-07-12 12:10:00,91.43,91.53,91.43,91.48,12100.0,69.2235,69.2992,69.2235,69.2613,12100.0
2013-07-12 12:20:00,91.51,91.57,91.49,91.52,7900.0,69.2841,69.3295,69.2689,69.2916,7900.0
2013-07-12 12:30:00,91.54,91.62,91.53,91.62,6200.0,69.3068,69.3673,69.2992,69.3673,6200.0
2013-07-12 12:40:00,91.63,91.65,91.5,91.5,9100.0,69.3749,69.3901,69.2765,69.2765,9100.0
2013-07-12 12:50:00,91.53,91.59,91.49,91.59,7700.0,69.2992,69.3446,69.2689,69.3446,7700.0
2013-07-12 13:00:00,91.58,91.61,91.41,91.46,11300.0,69.3371,69.3598,69.2083,69.2462,11300.0
2013-07-12 13:10:00,91.46,91.55,91.46,91.55,7200.0,69.2462,69.3143,69.2462,69.3143,7200.0
2013-07-12 13:20:00,91.53,91.59,91.5,91.52,12500.0,69.2992,69.3446,69.2765,69.2916,12500.0
2013-07-12 13:30:00,91.53,91.62,91.47,91.62,18900.0,69.2992,69.3673,69.2538,69.3673,18900.0
2013-07-12 13:40:00,91.61,91.66,91.5,91.62,32000.0,69.3598,69.3976,69.2765,69.3673,32000.0
2013-07-12 13:50:00,91.63,91.63,91.52,91.53,14900.0,69.3749,69.3749,69.2916,69.2992,14900.0
2013-07-12 14:00:00,91.54,91.54,91.36,91.38,30000.0,69.3068,69.3068,69.1705,69.1856,30000.0
2013-07-12 14:10:00,91.37,91.39,91.08,91.12,73200.0,69.1781,69.1932,68.9585,68.9888,73200.0
2013-07-12 14:20:00,91.13,91.34,91.07,91.31,65300.0,68.9964,69.1554,68.9509,69.1326,65300.0
2013-07-12 14:30:00,91.31,91.49,91.31,91.48,18000.0,69.1326,69.2689,69.1326,69.2613,18000.0
2013-07-12 14:40:00,91.48,91.56,91.43,91.45,21100.0,69.2613,69.3219,69.2235,69.2386,21100.0
2013-07-12 14:50:00,91.43,91.47,91.34,91.4,18300.0,69.2235,69.2538,69.1554,69.2008,18300.0
2013-07-12 15:00:00,91.41,91.42,91.29,91.36,63100.0,69.2083,69.2159,69.1175,69.1705,63100.0
2013-07-12 15:10:00,91.37,91.39,91.32,91.34,17600.0,69.1781,69.1932,69.1402,69.1554,17600.0
2013-07-12 15:20:00,91.33,91.43,91.33,91.42,23300.0,69.1478,69.2235,69.1478,69.2159,23300.0
2013-07-12 15:30:00,91.43,91.45,91.4,91.42,24800.0,69.2235,69.2386,69.2008,69.2159,24800.0
2013-07-12 15:40:00,91.42,91.66,91.42,91.63,60400.0,69.2159,69.3976,69.2159,69.3749,60400.0
2013-07-12 15:50:00,91.63,91.71,91.6,91.66,120100.0,69.3749,69.4355,69.3522,69.3976,120100.0
2013-07-15 09:30:00,91.82,91.98,91.67,91.94,15500.0,69.5188,69.6399,69.4052,69.6096,15500.0
2013-07-15 09:40:00,91.98,92.25,91.96,92.12,16400.0,69.6399,69.8443,69.6248,69.7459,16400.0
2013-07-15 09:50:00,92.19,92.2,91.88,91.98,13400.0,69.7989,69.8065,69.5642,69.6399,13400.0
2013-07-15 10:00:00,92.0,92.02,91.87,91.96,16400.0,69.6551,69.6702,69.5566,69.6248,16400.0
2013-07-15 10:10:00,91.96,92.0,91.74,91.83,45200.0,69.6248,69.6551,69.4582,69.5263,45200.0
2013-07-15 10:20:00,91.83,91.87,91.73,91.78,89900.0,69.5263,69.5566,69.4506,69.4885,89900.0
2013-07-15 10:30:00,91.78,92.08,91.78,92.01,12000.0,69.4885,69.7156,69.4885,69.6626,12000.0
2013-07-15 10:40:00,92.02,92.15,92.01,92.13,13700.0,69.6702,69.7686,69.6626,69.7535,13700.0
2013-07-15 10:50:00,92.13,92.23,92.11,92.16,11200.0,69.7535,69.8292,69.7383,69.7762,11200.0
2013-07-15 11:00:00,92.21,92.21,91.96,91.97,69400.0,69.814,69.814,69.6248,69.6323,69400.0
2013-07-15 11:10:00,91.99,92.09,91.98,92.01,18300.0,69.6475,69.7232,69.6399,69.6626,18300.0
2013-07-15 11:20:00,92.04,92.09,91.98,92.02,9700.0,69.6853,69.7232,69.6399,69.6702,9700.0
2013-07-15 11:30:00,92.04,92.17,92.02,92.04,50800.0,69.6853,69.7838,69.6702,69.6853,50800.0
2013-07-15 11:40:00,92.07,92.15,91.99,92.12,47800.0,69.708,69.7686,69.6475,69.7459,47800.0
2013-07-15 11:50:00,92.09,92.12,92.02,92.11,150400.0,69.7232,69.7459,69.6702,69.7383,150400.0
2013-07-15 12:00:00,92.09,92.1,91.95,92.01,9900.0,69.7232,69.7308,69.6172,69.6626,9900.0
2013-07-15 12:10:00,92.01,92.02,91.92,92.02,88200.0,69.6626,69.6702,69.5945,69.6702,88200.0
2013-07-15 12:20:00,92.02,92.09,91.96,91.98,100100.0,69.6702,69.7232,69.6248,69.6399,100100.0
2013-07-15 12:30:00,91.99,92.01,91.88,91.95,49500.0,69.6475,69.6626,69.5642,69.6172,49500.0
2013-07-15 12:40:00,91.92,92.0,91.9,92.0,16400.0,69.5945,69.6551,69.5793,69.6551,16400.0
2013-07-15 12:50:00,92.0,92.0,91.95,91.98,23500.0,69.6551,69.6551,69.6172,69.6399,23500.0
2013-07-15 13:00:00,91.98,92.02,91.96,92.0,9200.0,69.6399,69.6702,69.6248,69.6551,9200.0
2013-07-15 13:10:00,92.0,92.11,91.95,92.09,7300.0,69.6551,69.7383,69.6172,69.7232,7300.0
2013-07-15 13:20:00,92.1,92.11,92.0,92.06,14400.0,69.7308,69.7383,69.6551,69.7005,14400.0
2013-07-15 13:30:00,92.06,92.06,91.96,91.99,12200.0,69.7005,69.7005,69.6248,69.6475,12200.0
2013-07-15 13:40:00,91.98,92.02,91.94,92.0,16300.0,69.6399,69.6702,69.6096,69.6551,16300.0
2013-07-15 13:50:00,91.99,92.07,91.98,92.06,12600.0,69.6475,69.708,69.6399,69.7005,12600.0
2013-07-15 14:00:00,92.04,92.05,92.0,92.03,5900.0,69.6853,69.6929,69.6551,69.6778,5900.0
2013-07-15 14:10:00,92.03,92.12,92.02,92.04,33800.0,69.6778,69.7459,69.6702,69.6853,33800.0
2013-07-15 14:20:00,92.04,92.06,92.0,92.02,15400.0,69.6853,69.7005,69.6551,69.6702,15400.0
2013-07-15 14:30:00,92.02,92.06,91.99,92.03,12100.0,69.6702,69.7005,69.6475,69.6778,12100.0
2013-07-15 14:40:00,92.03,92.08,92.02,92.05,16700.0,69.6778,69.7156,69.6702,69.6929,16700.0
2013-07-15 14:50:00,92.06,92.13,91.97,92.13,17800.0,69.7005,69.7535,69.6323,69.7535,17800.0
2013-07-15 15:00:00,92.1,92.19,92.09,92.13,21000.0,69.7308,69.7989,69.7232,69.7535,21000.0
2013-07-15 15:10:00,92.13,92.17,92.13,92.16,11900.0,69.7535,69.7838,69.7535,69.7762,11900.0
2013-07-15 15:20:00,92.19,92.2,92.12,92.14,27600.0,69.7989,69.8065,69.7459,69.761,27600.0
2013-07-15 15:30:00,92.15,92.17,92.01,92.01,39000.0,69.7686,69.7838,69.6626,69.6626,39000.0
2013-07-15 15:40:00,92.03,92.06,91.99,92.02,44000.0,69.6778,69.7005,69.6475,69.6702,44000.0
2013-07-15 15:50:00,92.03,92.12,92.01,92.12,65300.0,69.6778,69.7459,69.6626,69.7459,65300.0
2013-07-16 09:30:00,91.92,91.97,91.68,91.74,25400.0,69.5945,69.6323,69.4128,69.4582,25400.0
2013-07-16 09:40:00,91.74,92.06,91.61,91.99,19200.0,69.4582,69.7005,69.3598,69.6475,19200.0
2013-07-16 09:50:00,92.02,92.43,91.99,92.36,19700.0,69.6702,69.9806,69.6475,69.9276,19700.0
2013-07-16 10:00:00,92.38,92.55,92.38,92.49,19200.0,69.9428,70.0715,69.9428,70.026,19200.0
2013-07-16 10:10:00,92.54,92.67,92.52,92.64,28100.0,70.0639,70.1623,70.0488,70.1396,28100.0
2013-07-16 10:20:00,92.64,92.66,92.55,92.58,25100.0,70.1396,70.1547,70.0715,70.0942,25100.0
2013-07-16 10:30:00,92.54,92.57,92.37,92.38,19700.0,70.0639,70.0866,69.9352,69.9428,19700.0
2013-07-16 10:40:00,92.39,92.43,92.3,92.38,20900.0,69.9503,69.9806,69.8822,69.9428,20900.0
2013-07-16 10:50:00,92.42,92.47,92.23,92.28,34500.0,69.973,70.0109,69.8292,69.867,34500.0
2013-07-16 11:00:00,92.28,92.35,92.28,92.32,21100.0,69.867,69.92,69.867,69.8973,21100.0
2013-07-16 11:10:00,92.34,92.39,92.31,92.37,48600.0,69.9125,69.9503,69.8898,69.9352,48600.0
2013-07-16 11:20:00,92.36,92.4,92.34,92.39,20300.0,69.9276,69.9579,69.9125,69.9503,20300.0
2013-07-16 11:30:00,92.39,92.39,92.31,92.34,28900.0,69.9503,69.9503,69.8898,69.9125,28900.0
2013-07-16 11:40:00,92.33,92.37,92.24,92.25,14400.0,69.9049,69.9352,69.8368,69.8443,14400.0
2013-07-16 11:50:00,92.25,92.3,92.22,92.25,28600.0,69.8443,69.8822,69.8216,69.8443,28600.0
2013-07-16 12:00:00,92.25,92.26,92.21,92.22,13900.0,69.8443,69.8519,69.814,69.8216,13900.0
2013-07-16 12:10:00,92.22,92.23,92.16,92.19,14900.0,69.8216,69.8292,69.7762,69.7989,14900.0
2013-07-16 12:20:00,92.18,92.23,92.18,92.2,15600.0,69.7913,69.8292,69.7913,69.8065,15600.0
2013-07-16 12:30:00,92.2,92.21,92.16,92.18,11700.0,69.8065,69.814,69.7762,69.7913,11700.0
2013-07-16 12:40:00,92.18,92.2,92.11,92.15,11800.0,69.7913,69.8065,69.7383,69.7686,11800.0
2013-07-16 12:50:00,92.16,92.17,92.11,92.11,11300.0,69.7762,69.7838,69.7383,69.7383,11300.0
2013-07-16 13:00:00,92.11,92.15,92.08,92.09,14700.0,69.7383,69.7686,69.7156,69.7232,14700.0
2013-07-16 13:10:00,92.09,92.09,91.86,91.87,16500.0,69.7232,69.7232,69.5491,69.5566,16500.0
2013-07-16 13:20:00,91.88,91.89,91.82,91.84,17100.0,69.5642,69.5718,69.5188,69.5339,17100.0
2013-07-16 13:30:00,91.83,91.89,91.81,91.85,28800.0,69.5263,69.5718,69.5112,69.5415,28800.0
2013-07-16 13:40:00,91.85,91.89,91.84,91.87,22300.0,69.5415,69.5718,69.5339,69.5566,22300.0
2013-07-16 13:50:00,91.86,91.92,91.85,91.92,21300.0,69.5491,69.5945,69.5415,69.5945,21300.0
2013-07-16 14:00:00,91.91,91.97,91.91,91.97,21800.0,69.5869,69.6323,69.5869,69.6323,21800.0
2013-07-16 14:10:00,91.97,92.18,91.96,92.18,25600.0,69.6323,69.7913,69.6248,69.7913,25600.0
2013-07-16 14:20:00,92.18,92.22,92.13,92.14,15500.0,69.7913,69.8216,69.7535,69.761,15500.0
2013-07-16 14:30:00,92.13,92.14,92.04,92.04,14000.0,69.7535,69.761,69.6853,69.6853,14000.0
2013-07-16 14:40:00,92.04,92.05,92.0,92.04,17500.0,69.6853,69.6929,69.6551,69.6853,17500.0
2013-07-16 14:50:00,92.04,92.05,91.99,92.0,16200.0,69.6853,69.6929,69.6475,69.6551,16200.0
2013-07-16 15:00:00,91.99,92.0,91.96,91.96,21100.0,69.6475,69.6551,69.6248,69.6248,21100.0
2013-07-16 15:10:00,91.96,91.97,91.93,91.96,14000.0,69.6248,69.6323,69.6021,69.6248,14000.0
2013-07-16 15:20:00,91.97,92.02,91.95,92.0,38100.0,69.6323,69.6702,69.6172,69.6551,38100.0
2013-07-16 15:30:00,92.01,92.05,91.99,92.02,28800.0,69.6626,69.6929,69.6475,69.6702,28800.0
2013-07-16 15:40:00,92.01,92.02,91.96,91.96,18300.0,69.6626,69.6702,69.6248,69.6248,18300.0
2013-07-16 15:50:00,91.95,91.97,91.86,91.93,47300.0,69.6172,69.6323,69.5491,69.6021,47300.0
2013-07-17 09:30:00,92.21,92.5,92.09,92.5,29700.0,69.814,70.0336,69.7232,70.0336,29700.0
2013-07-17 09:40:00,92.38,92.57,92.3,92.34,28700.0,69.9428,70.0866,69.8822,69.9125,28700.0
2013-07-17 09:50:00,92.45,92.52,92.35,92.49,14600.0,69.9958,70.0488,69.92,70.026,14600.0
2013-07-17 10:00:00,92.45,92.52,92.4,92.48,11200.0,69.9958,70.0488,69.9579,70.0185,11200.0
2013-07-17 10:10:00,92.45,92.51,92.39,92.45,15900.0,69.9958,70.0412,69.9503,69.9958,15900.0
2013-07-17 10:20:00,92.41,92.43,92.32,92.37,4500.0,69.9655,69.9806,69.8973,69.9352,4500.0
2013-07-17 10:30:00,92.38,92.46,92.33,92.36,9200.0,69.9428,70.0033,69.9049,69.9276,9200.0
2013-07-17 10:40:00,92.35,92.36,92.16,92.16,40200.0,69.92,69.9276,69.7762,69.7762,40200.0
2013-07-17 10:50:00,92.2,92.37,92.16,92.33,4600.0,69.8065,69.9352,69.7762,69.9049,4600.0
2013-07-17 11:00:00,92.34,92.39,92.27,92.38,5300.0,69.9125,69.9503,69.8595,69.9428,5300.0
2013-07-17 11:10:00,92.36,92.45,92.32,92.32,30300.0,69.9276,69.9958,69.8973,69.8973,30300.0
2013-07-17 11:20:00,92.34,92.38,92.15,92.16,8100.0,69.9125,69.9428,69.7686,69.7762,8100.0
2013-07-17 11:30:00,92.16,92.27,92.15,92.27,18800.0,69.7762,69.8595,69.7686,69.8595,18800.0
2013-07-17 11:40:00,92.31,92.31,92.18,92.2,17500.0,69.8898,69.8898,69.7913,69.8065,17500.0
2013-07-17 11:50:00,92.18,92.18,92.0,92.12,16500.0,69.7913,69.7913,69.6551,69.7459,16500.0
2013-07-17 12:00:00,92.14,92.2,92.12,92.17,8900.0,69.761,69.8065,69.7459,69.7838,8900.0
2013-07-17 12:10:00,92.19,92.21,92.12,92.17,3400.0,69.7989,69.814,69.7459,69.7838,3400.0
2013-07-17 12:20:00,92.15,92.18,92.1,92.11,3100.0,69.7686,69.7913,69.7308,69.7383,3100.0
2013-07-17 12:30:00,92.13,92.19,92.13,92.17,2000.0,69.7535,69.7989,69.7535,69.7838,2000.0
2013-07-17 12:40:00,92.19,92.19,92.1,92.1,7000.0,69.7989,69.7989,69.7308,69.7308,7000.0
2013-07-17 12:50:00,92.09,92.1,91.99,92.01,6500.0,69.7232,69.7308,69.6475,69.6626,6500.0
2013-07-17 13:00:00,92.02,92.07,91.94,92.0,18100.0,69.6702,69.708,69.6096,69.6551,18100.0
2013-07-17 13:10:00,91.99,92.04,91.94,92.04,10100.0,69.6475,69.6853,69.6096,69.6853,10100.0
2013-07-17 13:20:00,92.06,92.07,91.98,91.99,7400.0,69.7005,69.708,69.6399,69.6475,7400.0
2013-07-17 13:30:00,91.99,92.02,91.85,91.88,14100.0,69.6475,69.6702,69.5415,69.5642,14100.0
2013-07-17 13:40:00,91.9,91.91,91.65,91.73,50100.0,69.5793,69.5869,69.3901,69.4506,50100.0
2013-07-17 13:50:00,91.72,91.8,91.72,91.77,12300.0,69.4431,69.5036,69.4431,69.4809,12300.0
2013-07-17 14:00:00,91.78,91.79,91.66,91.69,21000.0,69.4885,69.4961,69.3976,69.4203,21000.0
2013-07-17 14:10:00,91.67,91.7,91.64,91.66,11100.0,69.4052,69.4279,69.3825,69.3976,11100.0
2013-07-17 14:20:00,91.66,91.68,91.54,91.54,32100.0,69.3976,69.4128,69.3068,69.3068,32100.0
2013-07-17 14:30:00,91.55,91.56,91.45,91.46,25000.0,69.3143,69.3219,69.2386,69.2462,25000.0
2013-07-17 14:40:00,91.47,91.5,91.26,91.29,33700.0,69.2538,69.2765,69.0948,69.1175,33700.0
2013-07-17 14:50:00,91.28,91.4,91.28,91.32,33500.0,69.1099,69.2008,69.1099,69.1402,33500.0
2013-07-17 15:00:00,91.32,91.47,91.29,91.47,25200.0,69.1402,69.2538,69.1175,69.2538,25200.0
2013-07-17 15:10:00,91.47,91.63,91.42,91.63,29700.0,69.2538,69.3749,69.2159,69.3749,29700.0
2013-07-17 15:20:00,91.63,91.66,91.52,91.53,21000.0,69.3749,69.3976,69.2916,69.2992,21000.0
2013-07-17 15:30:00,91.53,91.6,91.42,91.49,29600.0,69.2992,69.3522,69.2159,69.2689,29600.0
2013-07-17 15:40:00,91.48,91.54,91.45,91.53,35400.0,69.2613,69.3068,69.2386,69.2992,35400.0
2013-07-17 15:50:00,91.53,91.55,91.44,91.48,68100.0,69.2992,69.3143,69.2311,69.2613,68100.0
2013-07-18 09:30:00,91.56,91.83,91.45,91.45,17700.0,69.3219,69.5263,69.2386,69.2386,17700.0
2013-07-18 09:40:00,91.52,91.94,91.51,91.72,8400.0,69.2916,69.6096,69.2841,69.4431,8400.0
2013-07-18 09:50:00,91.66,91.87,91.57,91.87,8500.0,69.3976,69.5566,69.3295,69.5566,8500.0
2013-07-18 10:00:00,91.91,91.97,91.75,91.85,16000.0,69.5869,69.6323,69.4658,69.5415,16000.0
2013-07-18 10:10:00,91.85,91.98,91.79,91.98,20900.0,69.5415,69.6399,69.4961,69.6399,20900.0
2013-07-18 10:20:00,91.98,92.17,91.95,92.11,16200.0,69.6399,69.7838,69.6172,69.7383,16200.0
2013-07-18 10:30:00,92.14,92.23,92.08,92.09,13900.0,69.761,69.8292,69.7156,69.7232,13900.0
2013-07-18 10:40:00,92.12,92.3,92.06,92.3,14700.0,69.7459,69.8822,69.7005,69.8822,14700.0
2013-07-18 10:50:00,92.32,92.41,92.27,92.31,20900.0,69.8973,69.9655,69.8595,69.8898,20900.0
2013-07-18 11:00:00,92.3,92.36,92.23,92.23,9400.0,69.8822,69.9276,69.8292,69.8292,9400.0
2013-07-18 11:10:00,92.22,92.31,92.18,92.3,18600.0,69.8216,69.8898,69.7913,69.8822,18600.0
2013-07-18 11:20:00,92.3,92.33,92.06,92.06,25100.0,69.8822,69.9049,69.7005,69.7005,25100.0
2013-07-18 11:30:00,92.05,92.31,92.05,92.24,9300.0,69.6929,69.8898,69.6929,69.8368,9300.0
2013-07-18 11:40:00,92.2,92.23,92.12,92.18,5700.0,69.8065,69.8292,69.7459,69.7913,5700.0
2013-07-18 11:50:00,92.15,92.19,92.09,92.18,17100.0,69.7686,69.7989,69.7232,69.7913,17100.0
2013-07-18 12:00:00,92.19,92.26,92.09,92.12,9700.0,69.7989,69.8519,69.7232,69.7459,9700.0
2013-07-18 12:10:00,92.12,92.12,91.95,92.0,8700.0,69.7459,69.7459,69.6172,69.6551,8700.0
2013-07-18 12:20:00,91.99,92.12,91.95,92.08,6700.0,69.6475,69.7459,69.6172,69.7156,6700.0
2013-07-18 12:30:00,92.05,92.17,91.95,91.96,20100.0,69.6929,69.7838,69.6172,69.6248,20100.0
2013-07-18 12:40:00,91.99,92.05,91.89,92.03,10300.0,69.6475,69.6929,69.5718,69.6778,10300.0
2013-07-18 12:50:00,92.01,92.14,91.95,92.13,20700.0,69.6626,69.761,69.6172,69.7535,20700.0
2013-07-18 13:00:00,92.13,92.14,92.0,92.09,8000.0,69.7535,69.761,69.6551,69.7232,8000.0
2013-07-18 13:10:00,92.09,92.14,92.04,92.04,5600.0,69.7232,69.761,69.6853,69.6853,5600.0
2013-07-18 13:20:00,92.03,92.05,91.94,92.05,7900.0,69.6778,69.6929,69.6096,69.6929,7900.0
2013-07-18 13:30:00,92.06,92.16,92.03,92.13,8300.0,69.7005,69.7762,69.6778,69.7535,8300.0
2013-07-18 13:40:00,92.15,92.17,92.06,92.06,8300.0,69.7686,69.7838,69.7005,69.7005,8300.0
2013-07-18 13:50:00,92.06,92.21,92.05,92.19,8500.0,69.7005,69.814,69.6929,69.7989,8500.0
2013-07-18 14:00:00,92.18,92.28,92.18,92.28,8600.0,69.7913,69.867,69.7913,69.867,8600.0
2013-07-18 14:10:00,92.29,92.34,92.24,92.24,12600.0,69.8746,69.9125,69.8368,69.8368,12600.0
2013-07-18 14:20:00,92.25,92.25,92.2,92.23,10800.0,69.8443,69.8443,69.8065,69.8292,10800.0
2013-07-18 14:30:00,92.22,92.33,92.22,92.32,19100.0,69.8216,69.9049,69.8216,69.8973,19100.0
2013-07-18 14:40:00,92.33,92.41,92.33,92.41,10100.0,69.9049,69.9655,69.9049,69.9655,10100.0
2013-07-18 14:50:00,92.4,92.43,92.31,92.35,8200.0,69.9579,69.9806,69.8898,69.92,8200.0
2013-07-18 15:00:00,92.34,92.35,92.31,92.33,11200.0,69.9125,69.92,69.8898,69.9049,11200.0
2013-07-18 15:10:00,92.34,92.34,92.27,92.3,8200.0,69.9125,69.9125,69.8595,69.8822,8200.0
2013-07-18 15:20:00,92.31,92.37,92.3,92.37,13800.0,69.8898,69.9352,69.8822,69.9352,13800.0
2013-07-18 15:30:00,92.35,92.35,92.22,92.25,17900.0,69.92,69.92,69.8216,69.8443,17900.0
2013-07-18 15:40:00,92.27,92.34,92.23,92.33,31800.0,69.8595,69.9125,69.8292,69.9049,31800.0
2013-07-18 15:50:00,92.33,92.33,92.17,92.23,56000.0,69.9049,69.9049,69.7838,69.8292,56000.0
2013-07-19 09:30:00,92.33,92.35,91.94,92.25,104100.0,69.9049,69.92,69.6096,69.8443,104100.0
2013-07-19 09:40:00,92.3,92.42,92.1,92.14,35400.0,69.8822,69.973,69.7308,69.761,35400.0
2013-07-19 09:50:00,92.13,92.24,92.11,92.22,16200.0,69.7535,69.8368,69.7383,69.8216,16200.0
2013-07-19 10:00:00,92.23,92.26,92.02,92.03,36400.0,69.8292,69.8519,69.6702,69.6778,36400.0
2013-07-19 10:10:00,92.03,92.03,91.69,91.73,10000.0,69.6778,69.6778,69.4203,69.4506,10000.0
2013-07-19 10:20:00,91.74,91.92,91.71,91.82,10800.0,69.4582,69.5945,69.4355,69.5188,10800.0
2013-07-19 10:30:00,91.79,91.81,91.74,91.78,16200.0,69.4961,69.5112,69.4582,69.4885,16200.0
2013-07-19 10:40:00,91.78,91.78,91.68,91.75,5300.0,69.4885,69.4885,69.4128,69.4658,5300.0
2013-07-19 10:50:00,91.72,91.82,91.68,91.79,15100.0,69.4431,69.5188,69.4128,69.4961,15100.0
2013-07-19 11:00:00,91.83,91.86,91.68,91.75,32100.0,69.5263,69.5491,69.4128,69.4658,32100.0
2013-07-19 11:10:00,91.75,91.81,91.71,91.78,21300.0,69.4658,69.5112,69.4355,69.4885,21300.0
2013-07-19 11:20:00,91.79,91.92,91.79,91.92,21500.0,69.4961,69.5945,69.4961,69.5945,21500.0
2013-07-19 11:30:00,91.9,91.93,91.87,91.9,19700.0,69.5793,69.6021,69.5566,69.5793,19700.0
2013-07-19 11:40:00,91.9,91.94,91.85,91.92,13800.0,69.5793,69.6096,69.5415,69.5945,13800.0
2013-07-19 11:50:00,91.93,92.08,91.88,92.03,17000.0,69.6021,69.7156,69.5642,69.6778,17000.0
2013-07-19 12:00:00,92.05,92.11,92.02,92.02,11100.0,69.6929,69.7383,69.6702,69.6702,11100.0
2013-07-19 12:10:00,92.01,92.12,91.97,92.11,37100.0,69.6626,69.7459,69.6323,69.7383,37100.0
2013-07-19 12:20:00,92.11,92.14,92.07,92.07,10500.0,69.7383,69.761,69.708,69.708,10500.0
2013-07-19 12:30:00,92.07,92.09,92.0,92.03,8700.0,69.708,69.7232,69.6551,69.6778,8700.0
2013-07-19 12:40:00,92.02,92.14,92.02,92.09,9800.0,69.6702,69.761,69.6702,69.7232,9800.0
2013-07-19 12:50:00,92.09,92.16,92.04,92.14,3300.0,69.7232,69.7762,69.6853,69.761,3300.0
2013-07-19 13:00:00,92.15,92.25,92.15,92.18,6000.0,69.7686,69.8443,69.7686,69.7913,6000.0
2013-07-19 13:10:00,92.18,92.2,92.15,92.19,8500.0,69.7913,69.8065,69.7686,69.7989,8500.0
2013-07-19 13:20:00,92.18,92.21,92.11,92.16,5900.0,69.7913,69.814,69.7383,69.7762,5900.0
2013-07-19 13:30:00,92.12,92.23,92.11,92.21,7400.0,69.7459,69.8292,69.7383,69.814,7400.0
2013-07-19 13:40:00,92.17,92.24,92.17,92.17,20000.0,69.7838,69.8368,69.7838,69.7838,20000.0
2013-07-19 13:50:00,92.18,92.29,92.14,92.29,16300.0,69.7913,69.8746,69.761,69.8746,16300.0
2013-07-19 14:00:00,92.29,92.29,92.22,92.26,6000.0,69.8746,69.8746,69.8216,69.8519,6000.0
2013-07-19 14:10:00,92.27,92.36,92.26,92.32,14300.0,69.8595,69.9276,69.8519,69.8973,14300.0
2013-07-19 14:20:00,92.31,92.34,92.29,92.29,6300.0,69.8898,69.9125,69.8746,69.8746,6300.0
2013-07-19 14:30:00,92.3,92.36,92.28,92.3,9600.0,69.8822,69.9276,69.867,69.8822,9600.0
2013-07-19 14:40:00,92.32,92.37,92.28,92.35,8600.0,69.8973,69.9352,69.867,69.92,8600.0
2013-07-19 14:50:00,92.33,92.36,92.25,92.26,13800.0,69.9049,69.9276,69.8443,69.8519,13800.0
2013-07-19 15:00:00,92.26,92.41,92.25,92.4,17200.0,69.8519,69.9655,69.8443,69.9579,17200.0
2013-07-19 15:10:00,92.41,92.43,92.38,92.4,12500.0,69.9655,69.9806,69.9428,69.9579,12500.0
2013-07-19 15:20:00,92.38,92.44,92.38,92.44,14100.0,69.9428,69.9882,69.9428,69.9882,14100.0
2013-07-19 15:30:00,92.44,92.53,92.44,92.52,15400.0,69.9882,70.0563,69.9882,70.0488,15400.0
2013-07-19 15:40:00,92.5,92.58,92.5,92.55,27500.0,70.0336,70.0942,70.0336,70.0715,27500.0
2013-07-19 15:50:00,92.55,92.69,92.54,92.67,67900.0,70.0715,70.1775,70.0639,70.1623,67900.0
2013-07-22 09:30:00,92.74,92.74,92.46,92.52,14300.0,70.2153,70.2153,70.0033,70.0488,14300.0
2013-07-22 09:40:00,92.57,92.57,92.33,92.46,5300.0,70.0866,70.0866,69.9049,70.0033,5300.0
2013-07-22 09:50:00,92.5,92.59,92.4,92.46,11200.0,70.0336,70.1018,69.9579,70.0033,11200.0
2013-07-22 10:00:00,92.45,92.62,92.34,92.62,49300.0,69.9958,70.1245,69.9125,70.1245,49300.0
2013-07-22 10:10:00,92.62,92.73,92.62,92.67,12800.0,70.1245,70.2077,70.1245,70.1623,12800.0
2013-07-22 10:20:00,92.68,92.74,92.6,92.61,6000.0,70.1699,70.2153,70.1093,70.1169,6000.0
2013-07-22 10:30:00,92.6,92.75,92.6,92.73,10700.0,70.1093,70.2229,70.1093,70.2077,10700.0
2013-07-22 10:40:00,92.73,92.73,92.6,92.61,3700.0,70.2077,70.2077,70.1093,70.1169,3700.0
2013-07-22 10:50:00,92.57,92.62,92.51,92.57,9100.0,70.0866,70.1245,70.0412,70.0866,9100.0
2013-07-22 11:00:00,92.5,92.6,92.5,92.56,7400.0,70.0336,70.1093,70.0336,70.079,7400.0
2013-07-22 11:10:00,92.6,92.71,92.59,92.69,17100.0,70.1093,70.1926,70.1018,70.1775,17100.0
2013-07-22 11:20:00,92.66,92.82,92.66,92.78,41400.0,70.1547,70.2759,70.1547,70.2456,41400.0
2013-07-22 11:30:00,92.77,92.83,92.72,92.82,7900.0,70.238,70.2835,70.2002,70.2759,7900.0
2013-07-22 11:40:00,92.84,92.89,92.71,92.75,6700.0,70.291,70.3289,70.1926,70.2229,6700.0
2013-07-22 11:50:00,92.74,92.83,92.69,92.76,6500.0,70.2153,70.2835,70.1775,70.2305,6500.0
2013-07-22 12:00:00,92.76,92.76,92.7,92.7,3800.0,70.2305,70.2305,70.185,70.185,3800.0
2013-07-22 12:10:00,92.71,92.76,92.7,92.73,12900.0,70.1926,70.2305,70.185,70.2077,12900.0
2013-07-22 12:20:00,92.72,92.78,92.7,92.78,6500.0,70.2002,70.2456,70.185,70.2456,6500.0
2013-07-22 12:30:00,92.76,92.8,92.73,92.8,7600.0,70.2305,70.2607,70.2077,70.2607,7600.0
2013-07-22 12:40:00,92.79,92.79,92.71,92.71,13700.0,70.2532,70.2532,70.1926,70.1926,13700.0
2013-07-22 12:50:00,92.71,92.76,92.7,92.7,5200.0,70.1926,70.2305,70.185,70.185,5200.0
2013-07-22 13:00:00,92.7,92.74,92.7,92.72,11300.0,70.185,70.2153,70.185,70.2002,11300.0
2013-07-22 13:10:00,92.7,92.76,92.66,92.66,23400.0,70.185,70.2305,70.1547,70.1547,23400.0
2013-07-22 13:20:00,92.66,92.73,92.65,92.68,5500.0,70.1547,70.2077,70.1472,70.1699,5500.0
2013-07-22 13:30:00,92.69,92.77,92.68,92.73,8800.0,70.1775,70.238,70.1699,70.2077,8800.0
2013-07-22 13:40:00,92.7,92.72,92.66,92.67,5100.0,70.185,70.2002,70.1547,70.1623,5100.0
2013-07-22 13:50:00,92.66,92.82,92.66,92.82,17500.0,70.1547,70.2759,70.1547,70.2759,17500.0
2013-07-22 14:00:00,92.81,92.81,92.71,92.79,6100.0,70.2683,70.2683,70.1926,70.2532,6100.0
2013-07-22 14:10:00,92.79,92.89,92.78,92.89,9100.0,70.2532,70.3289,70.2456,70.3289,9100.0
2013-07-22 14:20:00,92.87,92.89,92.77,92.78,5600.0,70.3137,70.3289,70.238,70.2456,5600.0
2013-07-22 14:30:00,92.79,92.81,92.76,92.79,4200.0,70.2532,70.2683,70.2305,70.2532,4200.0
2013-07-22 14:40:00,92.77,92.82,92.76,92.8,5600.0,70.238,70.2759,70.2305,70.2607,5600.0
2013-07-22 14:50:00,92.79,92.84,92.78,92.82,4300.0,70.2532,70.291,70.2456,70.2759,4300.0
2013-07-22 15:00:00,92.84,92.88,92.82,92.87,10500.0,70.291,70.3213,70.2759,70.3137,10500.0
2013-07-22 15:10:00,92.88,92.95,92.87,92.95,15100.0,70.3213,70.3743,70.3137,70.3743,15100.0
2013-07-22 15:20:00,92.97,92.98,92.87,92.9,10600.0,70.3895,70.397,70.3137,70.3365,10600.0
2013-07-22 15:30:00,92.9,92.92,92.79,92.81,12700.0,70.3365,70.3516,70.2532,70.2683,12700.0
2013-07-22 15:40:00,92.8,92.85,92.75,92.75,13600.0,70.2607,70.2986,70.2229,70.2229,13600.0
2013-07-22 15:50:00,92.75,92.84,92.74,92.81,35200.0,70.2229,70.291,70.2153,70.2683,35200.0
2013-07-23 09:30:00,93.03,93.35,93.03,93.26,68900.0,70.4349,70.6772,70.4349,70.609,68900.0
2013-07-23 09:40:00,93.27,93.39,93.04,93.23,32900.0,70.6166,70.7074,70.4425,70.5863,32900.0
2013-07-23 09:50:00,93.18,93.36,93.18,93.26,24400.0,70.5485,70.6847,70.5485,70.609,24400.0
2013-07-23 10:00:00,93.28,93.36,93.23,93.28,70000.0,70.6242,70.6847,70.5863,70.6242,70000.0
2013-07-23 10:10:00,93.28,93.28,93.18,93.19,36900.0,70.6242,70.6242,70.5485,70.556,36900.0
2013-07-23 10:20:00,93.19,93.3,93.19,93.24,35900.0,70.556,70.6393,70.556,70.5939,35900.0
2013-07-23 10:30:00,93.25,93.3,93.2,93.26,31900.0,70.6015,70.6393,70.5636,70.609,31900.0
2013-07-23 10:40:00,93.24,93.32,93.23,93.27,17600.0,70.5939,70.6544,70.5863,70.6166,17600.0
2013-07-23 10:50:00,93.24,93.3,93.11,93.11,20800.0,70.5939,70.6393,70.4955,70.4955,20800.0
2013-07-23 11:00:00,93.11,93.15,93.03,93.07,10300.0,70.4955,70.5257,70.4349,70.4652,10300.0
2013-07-23 11:10:00,93.06,93.2,93.06,93.13,6600.0,70.4576,70.5636,70.4576,70.5106,6600.0
2013-07-23 11:20:00,93.16,93.16,93.07,93.14,5800.0,70.5333,70.5333,70.4652,70.5182,5800.0
2013-07-23 11:30:00,93.14,93.14,93.01,93.05,8000.0,70.5182,70.5182,70.4197,70.45,8000.0
2013-07-23 11:40:00,93.03,93.08,92.99,93.04,10600.0,70.4349,70.4727,70.4046,70.4425,10600.0
2013-07-23 11:50:00,93.04,93.04,92.93,92.98,11300.0,70.4425,70.4425,70.3592,70.397,11300.0
2013-07-23 12:00:00,92.98,93.1,92.98,93.09,24400.0,70.397,70.4879,70.397,70.4803,24400.0
2013-07-23 12:10:00,93.09,93.2,93.09,93.15,9300.0,70.4803,70.5636,70.4803,70.5257,9300.0
2013-07-23 12:20:00,93.18,93.4,93.17,93.4,25800.0,70.5485,70.715,70.5409,70.715,25800.0
2013-07-23 12:30:00,93.38,93.47,93.38,93.47,10100.0,70.6999,70.768,70.6999,70.768,10100.0
2013-07-23 12:40:00,93.46,93.48,93.43,93.43,5900.0,70.7604,70.7756,70.7377,70.7377,5900.0
2013-07-23 12:50:00,93.44,93.46,93.37,93.4,5200.0,70.7453,70.7604,70.6923,70.715,5200.0
2013-07-23 13:00:00,93.37,93.55,93.37,93.53,57200.0,70.6923,70.8286,70.6923,70.8134,57200.0
2013-07-23 13:10:00,93.53,93.6,93.47,93.58,14900.0,70.8134,70.8664,70.768,70.8513,14900.0
2013-07-23 13:20:00,93.57,93.7,93.54,93.68,12700.0,70.8437,70.9422,70.821,70.927,12700.0
2013-07-23 13:30:00,93.69,93.72,93.65,93.67,15600.0,70.9346,70.9573,70.9043,70.9194,15600.0
2013-07-23 13:40:00,93.65,93.71,93.64,93.66,10800.0,70.9043,70.9497,70.8967,70.9119,10800.0
2013-07-23 13:50:00,93.68,93.76,93.57,93.57,27500.0,70.927,70.9876,70.8437,70.8437,27500.0
2013-07-23 14:00:00,93.56,93.66,93.56,93.64,11400.0,70.8362,70.9119,70.8362,70.8967,11400.0
2013-07-23 14:10:00,93.65,93.66,93.59,93.6,11800.0,70.9043,70.9119,70.8589,70.8664,11800.0
2013-07-23 14:20:00,93.61,93.63,93.54,93.58,12000.0,70.874,70.8892,70.821,70.8513,12000.0
2013-07-23 14:30:00,93.58,93.71,93.55,93.71,9100.0,70.8513,70.9497,70.8286,70.9497,9100.0
2013-07-23 14:40:00,93.71,93.71,93.61,93.66,13700.0,70.9497,70.9497,70.874,70.9119,13700.0
2013-07-23 14:50:00,93.69,93.7,93.63,93.66,14000.0,70.9346,70.9422,70.8892,70.9119,14000.0
2013-07-23 15:00:00,93.68,93.73,93.66,93.73,12800.0,70.927,70.9649,70.9119,70.9649,12800.0
2013-07-23 15:10:00,93.73,93.76,93.66,93.66,17200.0,70.9649,70.9876,70.9119,70.9119,17200.0
2013-07-23 15:20:00,93.67,93.74,93.67,93.72,14600.0,70.9194,70.9724,70.9194,70.9573,14600.0
2013-07-23 15:30:00,93.73,93.81,93.73,93.76,35000.0,70.9649,71.0254,70.9649,70.9876,35000.0
2013-07-23 15:40:00,93.76,93.78,93.55,93.56,43200.0,70.9876,71.0027,70.8286,70.8362,43200.0
2013-07-23 15:50:00,93.56,93.67,93.52,93.6,64200.0,70.8362,70.9194,70.8059,70.8664,64200.0
2013-07-24 09:30:00,93.72,93.86,93.3,93.45,42000.0,70.9573,71.0633,70.6393,70.7529,42000.0
2013-07-24 09:40:00,93.46,93.48,93.13,93.23,15500.0,70.7604,70.7756,70.5106,70.5863,15500.0
2013-07-24 09:50:00,93.22,93.37,93.17,93.26,20000.0,70.5787,70.6923,70.5409,70.609,20000.0
2013-07-24 10:00:00,93.27,93.33,93.04,93.13,14000.0,70.6166,70.662,70.4425,70.5106,14000.0
2013-07-24 10:10:00,93.1,93.25,93.05,93.17,12900.0,70.4879,70.6015,70.45,70.5409,12900.0
2013-07-24 10:20:00,93.17,93.21,93.07,93.15,19900.0,70.5409,70.5712,70.4652,70.5257,19900.0
2013-07-24 10:30:00,93.1,93.27,93.05,93.17,17200.0,70.4879,70.6166,70.45,70.5409,17200.0
2013-07-24 10:40:00,93.17,93.19,93.09,93.18,13100.0,70.5409,70.556,70.4803,70.5485,13100.0
2013-07-24 10:50:00,93.16,93.21,93.12,93.13,14000.0,70.5333,70.5712,70.503,70.5106,14000.0
2013-07-24 11:00:00,93.15,93.22,93.1,93.14,15700.0,70.5257,70.5787,70.4879,70.5182,15700.0
2013-07-24 11:10:00,93.13,93.26,93.11,93.25,19900.0,70.5106,70.609,70.4955,70.6015,19900.0
2013-07-24 11:20:00,93.24,93.43,93.21,93.35,19600.0,70.5939,70.7377,70.5712,70.6772,19600.0
2013-07-24 11:30:00,93.36,93.43,93.35,93.36,16300.0,70.6847,70.7377,70.6772,70.6847,16300.0
2013-07-24 11:40:00,93.38,93.38,93.2,93.21,32800.0,70.6999,70.6999,70.5636,70.5712,32800.0
2013-07-24 11:50:00,93.21,93.24,93.15,93.16,13800.0,70.5712,70.5939,70.5257,70.5333,13800.0
2013-07-24 12:00:00,93.16,93.17,93.05,93.08,15700.0,70.5333,70.5409,70.45,70.4727,15700.0
2013-07-24 12:10:00,93.08,93.1,93.0,93.0,13600.0,70.4727,70.4879,70.4122,70.4122,13600.0
2013-07-24 12:20:00,93.0,93.08,92.97,92.99,14300.0,70.4122,70.4727,70.3895,70.4046,14300.0
2013-07-24 12:30:00,93.01,93.06,92.99,93.0,11400.0,70.4197,70.4576,70.4046,70.4122,11400.0
2013-07-24 12:40:00,93.0,93.04,92.94,93.04,8600.0,70.4122,70.4425,70.3667,70.4425,8600.0
2013-07-24 12:50:00,93.04,93.04,92.92,92.99,9000.0,70.4425,70.4425,70.3516,70.4046,9000.0
2013-07-24 13:00:00,92.99,93.07,92.92,92.96,9800.0,70.4046,70.4652,70.3516,70.3819,9800.0
2013-07-24 13:10:00,92.97,92.99,92.86,92.94,10000.0,70.3895,70.4046,70.3062,70.3667,10000.0
2013-07-24 13:20:00,92.95,92.95,92.88,92.89,9700.0,70.3743,70.3743,70.3213,70.3289,9700.0
2013-07-24 13:30:00,92.91,92.95,92.84,92.95,29700.0,70.344,70.3743,70.291,70.3743,29700.0
2013-07-24 13:40:00,92.94,92.97,92.89,92.92,21500.0,70.3667,70.3895,70.3289,70.3516,21500.0
2013-07-24 13:50:00,92.92,92.94,92.89,92.92,10600.0,70.3516,70.3667,70.3289,70.3516,10600.0
2013-07-24 14:00:00,92.92,93.03,92.91,92.97,10100.0,70.3516,70.4349,70.344,70.3895,10100.0
2013-07-24 14:10:00,92.98,92.98,92.92,92.94,6500.0,70.397,70.397,70.3516,70.3667,6500.0
2013-07-24 14:20:00,92.92,92.94,92.9,92.92,6100.0,70.3516,70.3667,70.3365,70.3516,6100.0
2013-07-24 14:30:00,92.92,92.98,92.89,92.98,10200.0,70.3516,70.397,70.3289,70.397,10200.0
2013-07-24 14:40:00,92.97,92.99,92.93,92.99,8600.0,70.3895,70.4046,70.3592,70.4046,8600.0
2013-07-24 14:50:00,93.02,93.08,93.0,93.07,18500.0,70.4273,70.4727,70.4122,70.4652,18500.0
2013-07-24 15:00:00,93.08,93.08,92.9,92.94,10000.0,70.4727,70.4727,70.3365,70.3667,10000.0
2013-07-24 15:10:00,92.94,92.95,92.82,92.83,10400.0,70.3667,70.3743,70.2759,70.2835,10400.0
2013-07-24 15:20:00,92.83,92.95,92.82,92.89,11700.0,70.2835,70.3743,70.2759,70.3289,11700.0
2013-07-24 15:30:00,92.91,92.92,92.81,92.86,18700.0,70.344,70.3516,70.2683,70.3062,18700.0
2013-07-24 15:40:00,92.85,92.99,92.85,92.89,30900.0,70.2986,70.4046,70.2986,70.3289,30900.0
2013-07-24 15:50:00,92.88,92.9,92.79,92.85,85700.0,70.3213,70.3365,70.2532,70.2986,85700.0
2013-07-25 09:30:00,93.0,93.53,92.12,93.2,62600.0,70.4122,70.8134,69.7459,70.5636,62600.0
2013-07-25 09:40:00,93.2,93.25,92.32,92.61,46900.0,70.5636,70.6015,69.8973,70.1169,46900.0
2013-07-25 09:50:00,92.54,92.61,92.16,92.46,29800.0,70.0639,70.1169,69.7762,70.0033,29800.0
2013-07-25 10:00:00,92.54,92.74,92.5,92.69,32500.0,70.0639,70.2153,70.0336,70.1775,32500.0
2013-07-25 10:10:00,92.69,93.07,92.65,92.96,20200.0,70.1775,70.4652,70.1472,70.3819,20200.0
2013-07-25 10:20:00,92.96,93.19,92.9,93.17,29300.0,70.3819,70.556,70.3365,70.5409,29300.0
2013-07-25 10:30:00,93.15,93.28,93.02,93.12,33500.0,70.5257,70.6242,70.4273,70.503,33500.0
2013-07-25 10:40:00,93.12,93.31,93.04,93.26,19300.0,70.503,70.6469,70.4425,70.609,19300.0
2013-07-25 10:50:00,93.29,93.29,93.12,93.22,14900.0,70.6317,70.6317,70.503,70.5787,14900.0
2013-07-25 11:00:00,93.21,93.26,92.99,93.06,23300.0,70.5712,70.609,70.4046,70.4576,23300.0
2013-07-25 11:10:00,93.05,93.22,93.05,93.17,10400.0,70.45,70.5787,70.45,70.5409,10400.0
2013-07-25 11:20:00,93.14,93.23,93.03,93.22,14300.0,70.5182,70.5863,70.4349,70.5787,14300.0
2013-07-25 11:30:00,93.23,93.36,93.18,93.23,33900.0,70.5863,70.6847,70.5485,70.5863,33900.0
2013-07-25 11:40:00,93.23,93.35,93.21,93.32,9100.0,70.5863,70.6772,70.5712,70.6544,9100.0
2013-07-25 11:50:00,93.3,93.33,93.22,93.24,16600.0,70.6393,70.662,70.5787,70.5939,16600.0
2013-07-25 12:00:00,93.24,93.31,93.18,93.27,8600.0,70.5939,70.6469,70.5485,70.6166,8600.0
2013-07-25 12:10:00,93.28,93.32,93.24,93.31,8600.0,70.6242,70.6544,70.5939,70.6469,8600.0
2013-07-25 12:20:00,93.35,93.42,93.26,93.29,11700.0,70.6772,70.7302,70.609,70.6317,11700.0
2013-07-25 12:30:00,93.3,93.49,93.3,93.49,14100.0,70.6393,70.7832,70.6393,70.7832,14100.0
2013-07-25 12:40:00,93.49,93.9,93.47,93.74,24500.0,70.7832,71.0936,70.768,70.9724,24500.0
2013-07-25 12:50:00,93.75,93.75,93.57,93.73,6900.0,70.98,70.98,70.8437,70.9649,6900.0
2013-07-25 13:00:00,93.7,93.71,93.58,93.65,16600.0,70.9422,70.9497,70.8513,70.9043,16600.0
2013-07-25 13:10:00,93.64,93.69,93.58,93.58,4100.0,70.8967,70.9346,70.8513,70.8513,4100.0
2013-07-25 13:20:00,93.59,93.63,93.58,93.61,6000.0,70.8589,70.8892,70.8513,70.874,6000.0
2013-07-25 13:30:00,93.63,93.83,93.62,93.72,34300.0,70.8892,71.0406,70.8816,70.9573,34300.0
2013-07-25 13:40:00,93.7,93.84,93.7,93.84,11700.0,70.9422,71.0482,70.9422,71.0482,11700.0
2013-07-25 13:50:00,93.83,93.91,93.81,93.91,8300.0,71.0406,71.1011,71.0254,71.1011,8300.0
2013-07-25 14:00:00,93.9,93.9,93.78,93.87,20500.0,71.0936,71.0936,71.0027,71.0709,20500.0
2013-07-25 14:10:00,93.87,93.88,93.81,93.83,7500.0,71.0709,71.0784,71.0254,71.0406,7500.0
2013-07-25 14:20:00,93.83,93.83,93.63,93.71,12900.0,71.0406,71.0406,70.8892,70.9497,12900.0
2013-07-25 14:30:00,93.71,93.74,93.66,93.67,11700.0,70.9497,70.9724,70.9119,70.9194,11700.0
2013-07-25 14:40:00,93.66,93.7,93.63,93.65,9800.0,70.9119,70.9422,70.8892,70.9043,9800.0
2013-07-25 14:50:00,93.66,93.78,93.59,93.63,11200.0,70.9119,71.0027,70.8589,70.8892,11200.0
2013-07-25 15:00:00,93.65,93.83,93.61,93.82,36100.0,70.9043,71.0406,70.874,71.033,36100.0
2013-07-25 15:10:00,93.83,93.9,93.78,93.84,19700.0,71.0406,71.0936,71.0027,71.0482,19700.0
2013-07-25 15:20:00,93.85,94.0,93.79,93.95,22800.0,71.0557,71.1693,71.0103,71.1314,22800.0
2013-07-25 15:30:00,93.95,94.0,93.64,93.92,48800.0,71.1314,71.1693,70.8967,71.1087,48800.0
2013-07-25 15:40:00,93.93,93.99,93.84,93.87,22700.0,71.1163,71.1617,71.0482,71.0709,22700.0
2013-07-25 15:50:00,93.89,93.99,93.85,93.94,56300.0,71.086,71.1617,71.0557,71.1239,56300.0
2013-07-26 09:30:00,93.45,93.75,93.45,93.59,22000.0,70.7529,70.98,70.7529,70.8589,22000.0
2013-07-26 09:40:00,93.59,93.78,93.54,93.65,13900.0,70.8589,71.0027,70.821,70.9043,13900.0
2013-07-26 09:50:00,93.6,93.8,93.53,93.65,17400.0,70.8664,71.0179,70.8134,70.9043,17400.0
2013-07-26 10:00:00,93.7,93.9,93.63,93.65,46400.0,70.9422,71.0936,70.8892,70.9043,46400.0
2013-07-26 10:10:00,93.62,93.7,93.51,93.64,7900.0,70.8816,70.9422,70.7983,70.8967,7900.0
2013-07-26 10:20:00,93.67,93.7,93.53,93.55,9600.0,70.9194,70.9422,70.8134,70.8286,9600.0
2013-07-26 10:30:00,93.52,93.59,93.38,93.38,13700.0,70.8059,70.8589,70.6999,70.6999,13700.0
2013-07-26 10:40:00,93.41,93.41,93.24,93.26,23200.0,70.7226,70.7226,70.5939,70.609,23200.0
2013-07-26 10:50:00,93.26,93.26,93.09,93.18,9500.0,70.609,70.609,70.4803,70.5485,9500.0
2013-07-26 11:00:00,93.17,93.31,93.14,93.27,9400.0,70.5409,70.6469,70.5182,70.6166,9400.0
2013-07-26 11:10:00,93.28,93.29,93.2,93.25,10600.0,70.6242,70.6317,70.5636,70.6015,10600.0
2013-07-26 11:20:00,93.24,93.27,93.18,93.25,7900.0,70.5939,70.6166,70.5485,70.6015,7900.0
2013-07-26 11:30:00,93.24,93.26,93.14,93.22,7300.0,70.5939,70.609,70.5182,70.5787,7300.0
2013-07-26 11:40:00,93.24,93.57,93.2,93.57,12700.0,70.5939,70.8437,70.5636,70.8437,12700.0
2013-07-26 11:50:00,93.56,93.56,93.38,93.46,7300.0,70.8362,70.8362,70.6999,70.7604,7300.0
2013-07-26 12:00:00,93.5,93.65,93.44,93.6,10700.0,70.7907,70.9043,70.7453,70.8664,10700.0
2013-07-26 12:10:00,93.61,93.68,93.61,93.66,4300.0,70.874,70.927,70.874,70.9119,4300.0
2013-07-26 12:20:00,93.63,93.69,93.55,93.69,3900.0,70.8892,70.9346,70.8286,70.9346,3900.0
2013-07-26 12:30:00,93.68,93.77,93.62,93.76,5600.0,70.927,70.9952,70.8816,70.9876,5600.0
2013-07-26 12:40:00,93.74,93.79,93.71,93.79,4200.0,70.9724,71.0103,70.9497,71.0103,4200.0
2013-07-26 12:50:00,93.82,93.86,93.77,93.77,8200.0,71.033,71.0633,70.9952,70.9952,8200.0
2013-07-26 13:00:00,93.77,93.96,93.77,93.93,20000.0,70.9952,71.139,70.9952,71.1163,20000.0
2013-07-26 13:10:00,93.92,94.0,93.92,93.99,13500.0,71.1087,71.1693,71.1087,71.1617,13500.0
2013-07-26 13:20:00,94.0,94.34,94.0,94.31,24100.0,71.1693,71.4267,71.1693,71.404,24100.0
2013-07-26 13:30:00,94.32,94.32,94.11,94.11,8100.0,71.4116,71.4116,71.2526,71.2526,8100.0
2013-07-26 13:40:00,94.1,94.23,94.09,94.2,10100.0,71.245,71.3434,71.2374,71.3207,10100.0
2013-07-26 13:50:00,94.22,94.26,94.13,94.13,6300.0,71.3359,71.3661,71.2677,71.2677,6300.0
2013-07-26 14:00:00,94.12,94.14,94.07,94.08,4700.0,71.2601,71.2753,71.2223,71.2299,4700.0
2013-07-26 14:10:00,94.1,94.16,94.03,94.04,3700.0,71.245,71.2904,71.192,71.1996,3700.0
2013-07-26 14:20:00,94.03,94.08,93.97,94.0,13600.0,71.192,71.2299,71.1466,71.1693,13600.0
2013-07-26 14:30:00,93.97,94.09,93.96,94.06,11500.0,71.1466,71.2374,71.139,71.2147,11500.0
2013-07-26 14:40:00,94.05,94.16,94.05,94.16,12600.0,71.2071,71.2904,71.2071,71.2904,12600.0
2013-07-26 14:50:00,94.13,94.22,94.13,94.21,6600.0,71.2677,71.3359,71.2677,71.3283,6600.0
2013-07-26 15:00:00,94.21,94.22,94.14,94.22,8400.0,71.3283,71.3359,71.2753,71.3359,8400.0
2013-07-26 15:10:00,94.22,94.29,94.22,94.28,8000.0,71.3359,71.3889,71.3359,71.3813,8000.0
2013-07-26 15:20:00,94.28,94.41,94.28,94.4,11200.0,71.3813,71.4797,71.3813,71.4721,11200.0
2013-07-26 15:30:00,94.4,94.4,94.29,94.36,13100.0,71.4721,71.4721,71.3889,71.4419,13100.0
2013-07-26 15:40:00,94.37,94.44,94.37,94.43,36800.0,71.4494,71.5024,71.4494,71.4949,36800.0
2013-07-26 15:50:00,94.44,94.53,94.38,94.48,37000.0,71.5024,71.5706,71.457,71.5327,37000.0
2013-07-29 09:30:00,94.51,94.88,94.47,94.88,31200.0,71.5554,71.8356,71.5251,71.8356,31200.0
2013-07-29 09:40:00,94.91,95.2,94.82,94.94,82000.0,71.8583,72.0778,71.7901,71.881,82000.0
2013-07-29 09:50:00,94.95,94.97,94.62,94.7,9600.0,71.8886,71.9037,71.6387,71.6993,9600.0
2013-07-29 10:00:00,94.69,94.8,94.62,94.67,14900.0,71.6917,71.775,71.6387,71.6766,14900.0
2013-07-29 10:10:00,94.67,94.84,94.55,94.81,18200.0,71.6766,71.8053,71.5857,71.7826,18200.0
2013-07-29 10:20:00,94.8,94.89,94.72,94.85,13800.0,71.775,71.8431,71.7144,71.8128,13800.0
2013-07-29 10:30:00,94.85,94.85,94.7,94.7,14500.0,71.8128,71.8128,71.6993,71.6993,14500.0
2013-07-29 10:40:00,94.68,94.81,94.62,94.76,8000.0,71.6841,71.7826,71.6387,71.7447,8000.0
2013-07-29 10:50:00,94.75,94.96,94.73,94.9,8300.0,71.7371,71.8961,71.722,71.8507,8300.0
2013-07-29 11:00:00,94.9,94.91,94.83,94.83,5300.0,71.8507,71.8583,71.7977,71.7977,5300.0
2013-07-29 11:10:00,94.84,94.86,94.63,94.68,12500.0,71.8053,71.8204,71.6463,71.6841,12500.0
2013-07-29 11:20:00,94.7,94.7,94.61,94.66,10100.0,71.6993,71.6993,71.6311,71.669,10100.0
2013-07-29 11:30:00,94.67,94.73,94.57,94.62,9300.0,71.6766,71.722,71.6008,71.6387,9300.0
2013-07-29 11:40:00,94.64,94.7,94.6,94.67,5300.0,71.6538,71.6993,71.6236,71.6766,5300.0
2013-07-29 11:50:00,94.7,94.75,94.68,94.69,16200.0,71.6993,71.7371,71.6841,71.6917,16200.0
2013-07-29 12:00:00,94.71,94.71,94.63,94.63,10600.0,71.7068,71.7068,71.6463,71.6463,10600.0
2013-07-29 12:10:00,94.62,94.66,94.58,94.58,5900.0,71.6387,71.669,71.6084,71.6084,5900.0
2013-07-29 12:20:00,94.62,94.71,94.52,94.65,9100.0,71.6387,71.7068,71.563,71.6614,9100.0
2013-07-29 12:30:00,94.65,94.73,94.65,94.73,5000.0,71.6614,71.722,71.6614,71.722,5000.0
2013-07-29 12:40:00,94.73,94.87,94.72,94.87,8400.0,71.722,71.828,71.7144,71.828,8400.0
2013-07-29 12:50:00,94.87,94.89,94.82,94.85,5300.0,71.828,71.8431,71.7901,71.8128,5300.0
2013-07-29 13:00:00,94.87,94.93,94.82,94.87,19400.0,71.828,71.8734,71.7901,71.828,19400.0
2013-07-29 13:10:00,94.87,94.93,94.86,94.93,5200.0,71.828,71.8734,71.8204,71.8734,5200.0
2013-07-29 13:20:00,94.93,94.97,94.9,94.95,5700.0,71.8734,71.9037,71.8507,71.8886,5700.0
2013-07-29 13:30:00,94.93,94.97,94.9,94.92,9800.0,71.8734,71.9037,71.8507,71.8658,9800.0
2013-07-29 13:40:00,94.92,94.92,94.83,94.88,12300.0,71.8658,71.8658,71.7977,71.8356,12300.0
2013-07-29 13:50:00,94.87,94.98,94.86,94.97,9900.0,71.828,71.9113,71.8204,71.9037,9900.0
2013-07-29 14:00:00,94.97,95.13,94.97,95.12,21100.0,71.9037,72.0248,71.9037,72.0173,21100.0
2013-07-29 14:10:00,95.13,95.18,95.06,95.08,16900.0,72.0248,72.0627,71.9718,71.987,16900.0
2013-07-29 14:20:00,95.07,95.1,95.06,95.1,12400.0,71.9794,72.0021,71.9718,72.0021,12400.0
2013-07-29 14:30:00,95.09,95.16,95.07,95.12,15000.0,71.9946,72.0475,71.9794,72.0173,15000.0
2013-07-29 14:40:00,95.13,95.2,95.13,95.2,15200.0,72.0248,72.0778,72.0248,72.0778,15200.0
2013-07-29 14:50:00,95.18,95.24,95.16,95.23,12300.0,72.0627,72.1081,72.0475,72.1005,12300.0
2013-07-29 15:00:00,95.23,95.24,95.12,95.13,28700.0,72.1005,72.1081,72.0173,72.0248,28700.0
2013-07-29 15:10:00,95.13,95.14,95.05,95.05,9200.0,72.0248,72.0324,71.9643,71.9643,9200.0
2013-07-29 15:20:00,95.05,95.12,95.05,95.08,13600.0,71.9643,72.0173,71.9643,71.987,13600.0
2013-07-29 15:30:00,95.08,95.1,95.02,95.03,22200.0,71.987,72.0021,71.9416,71.9491,22200.0
2013-07-29 15:40:00,95.04,95.07,95.01,95.05,22800.0,71.9567,71.9794,71.934,71.9643,22800.0
2013-07-29 15:50:00,95.05,95.05,94.93,95.01,39500.0,71.9643,71.9643,71.8734,71.934,39500.0
2013-07-30 09:30:00,95.0,95.42,94.7,95.42,33900.0,71.9264,72.2444,71.6993,72.2444,33900.0
2013-07-30 09:40:00,95.39,95.39,94.95,95.12,20200.0,72.2217,72.2217,71.8886,72.0173,20200.0
2013-07-30 09:50:00,95.12,95.31,95.12,95.19,11800.0,72.0173,72.1611,72.0173,72.0703,11800.0
2013-07-30 10:00:00,95.25,95.25,95.17,95.21,23700.0,72.1157,72.1157,72.0551,72.0854,23700.0
2013-07-30 10:10:00,95.22,95.26,95.17,95.26,11800.0,72.093,72.1233,72.0551,72.1233,11800.0
2013-07-30 10:20:00,95.26,95.26,95.17,95.18,11700.0,72.1233,72.1233,72.0551,72.0627,11700.0
2013-07-30 10:30:00,95.2,95.2,95.09,95.12,12600.0,72.0778,72.0778,71.9946,72.0173,12600.0
2013-07-30 10:40:00,95.14,95.14,95.02,95.14,13900.0,72.0324,72.0324,71.9416,72.0324,13900.0
2013-07-30 10:50:00,95.12,95.17,95.0,95.01,8100.0,72.0173,72.0551,71.9264,71.934,8100.0
2013-07-30 11:00:00,95.03,95.06,94.98,94.98,7600.0,71.9491,71.9718,71.9113,71.9113,7600.0
2013-07-30 11:10:00,95.02,95.13,94.96,95.13,18100.0,71.9416,72.0248,71.8961,72.0248,18100.0
2013-07-30 11:20:00,95.13,95.14,94.99,95.0,8900.0,72.0248,72.0324,71.9188,71.9264,8900.0
2013-07-30 11:30:00,94.98,95.02,94.83,94.86,15800.0,71.9113,71.9416,71.7977,71.8204,15800.0
2013-07-30 11:40:00,94.85,94.98,94.79,94.97,9000.0,71.8128,71.9113,71.7674,71.9037,9000.0
2013-07-30 11:50:00,94.97,94.97,94.71,94.74,9600.0,71.9037,71.9037,71.7068,71.7296,9600.0
2013-07-30 12:00:00,94.76,94.79,94.58,94.65,7500.0,71.7447,71.7674,71.6084,71.6614,7500.0
2013-07-30 12:10:00,94.65,94.67,94.56,94.58,9200.0,71.6614,71.6766,71.5933,71.6084,9200.0
2013-07-30 12:20:00,94.59,94.68,94.58,94.63,12100.0,71.616,71.6841,71.6084,71.6463,12100.0
2013-07-30 12:30:00,94.65,94.72,94.61,94.66,9700.0,71.6614,71.7144,71.6311,71.669,9700.0
2013-07-30 12:40:00,94.65,94.72,94.64,94.65,5400.0,71.6614,71.7144,71.6538,71.6614,5400.0
2013-07-30 12:50:00,94.6,94.71,94.57,94.69,7200.0,71.6236,71.7068,71.6008,71.6917,7200.0
2013-07-30 13:00:00,94.69,94.74,94.63,94.73,6000.0,71.6917,71.7296,71.6463,71.722,6000.0
2013-07-30 13:10:00,94.7,94.74,94.55,94.55,5200.0,71.6993,71.7296,71.5857,71.5857,5200.0
2013-07-30 13:20:00,94.58,94.59,94.44,94.46,9500.0,71.6084,71.616,71.5024,71.5176,9500.0
2013-07-30 13:30:00,94.45,94.45,94.28,94.41,13900.0,71.51,71.51,71.3813,71.4797,13900.0
2013-07-30 13:40:00,94.41,94.43,94.29,94.4,8600.0,71.4797,71.4949,71.3889,71.4721,8600.0
2013-07-30 13:50:00,94.43,94.48,94.41,94.46,6800.0,71.4949,71.5327,71.4797,71.5176,6800.0
2013-07-30 14:00:00,94.45,94.45,94.39,94.44,12200.0,71.51,71.51,71.4646,71.5024,12200.0
2013-07-30 14:10:00,94.43,94.44,94.36,94.4,8600.0,71.4949,71.5024,71.4419,71.4721,8600.0
2013-07-30 14:20:00,94.4,94.42,94.37,94.39,8900.0,71.4721,71.4873,71.4494,71.4646,8900.0
2013-07-30 14:30:00,94.39,94.42,94.37,94.4,9300.0,71.4646,71.4873,71.4494,71.4721,9300.0
2013-07-30 14:40:00,94.39,94.42,94.33,94.34,10200.0,71.4646,71.4873,71.4191,71.4267,10200.0
2013-07-30 14:50:00,94.35,94.44,94.31,94.39,9900.0,71.4343,71.5024,71.404,71.4646,9900.0
2013-07-30 15:00:00,94.39,94.59,94.34,94.57,12500.0,71.4646,71.616,71.4267,71.6008,12500.0
2013-07-30 15:10:00,94.58,94.6,94.52,94.52,14500.0,71.6084,71.6236,71.563,71.563,14500.0
2013-07-30 15:20:00,94.53,94.62,94.53,94.58,13600.0,71.5706,71.6387,71.5706,71.6084,13600.0
2013-07-30 15:30:00,94.59,94.61,94.54,94.55,16800.0,71.616,71.6311,71.5781,71.5857,16800.0
2013-07-30 15:40:00,94.56,94.64,94.53,94.57,20500.0,71.5933,71.6538,71.5706,71.6008,20500.0
2013-07-30 15:50:00,94.55,94.64,94.51,94.54,70200.0,71.5857,71.6538,71.5554,71.5781,70200.0
2013-07-31 09:30:00,94.79,94.81,94.27,94.4,22100.0,71.7674,71.7826,71.3737,71.4721,22100.0
2013-07-31 09:40:00,94.51,94.57,94.36,94.53,20200.0,71.5554,71.6008,71.4419,71.5706,20200.0
2013-07-31 09:50:00,94.57,94.57,94.41,94.5,14000.0,71.6008,71.6008,71.4797,71.5479,14000.0
2013-07-31 10:00:00,94.55,94.63,94.49,94.51,15400.0,71.5857,71.6463,71.5403,71.5554,15400.0
2013-07-31 10:10:00,94.51,94.63,94.51,94.52,5700.0,71.5554,71.6463,71.5554,71.563,5700.0
2013-07-31 10:20:00,94.51,94.77,94.5,94.77,10700.0,71.5554,71.7523,71.5479,71.7523,10700.0
2013-07-31 10:30:00,94.76,94.93,94.7,94.9,7900.0,71.7447,71.8734,71.6993,71.8507,7900.0
2013-07-31 10:40:00,94.86,94.93,94.84,94.86,6500.0,71.8204,71.8734,71.8053,71.8204,6500.0
2013-07-31 10:50:00,94.85,94.87,94.8,94.84,4000.0,71.8128,71.828,71.775,71.8053,4000.0
2013-07-31 11:00:00,94.83,94.85,94.77,94.77,5600.0,71.7977,71.8128,71.7523,71.7523,5600.0
2013-07-31 11:10:00,94.75,94.77,94.66,94.69,6500.0,71.7371,71.7523,71.669,71.6917,6500.0
2013-07-31 11:20:00,94.68,94.73,94.59,94.59,5300.0,71.6841,71.722,71.616,71.616,5300.0
2013-07-31 11:30:00,94.6,94.75,94.6,94.7,11700.0,71.6236,71.7371,71.6236,71.6993,11700.0
2013-07-31 11:40:00,94.69,94.81,94.68,94.8,39200.0,71.6917,71.7826,71.6841,71.775,39200.0
2013-07-31 11:50:00,94.78,94.93,94.76,94.86,10600.0,71.7598,71.8734,71.7447,71.8204,10600.0
2013-07-31 12:00:00,94.86,94.91,94.83,94.84,11200.0,71.8204,71.8583,71.7977,71.8053,11200.0
2013-07-31 12:10:00,94.84,94.89,94.75,94.8,9200.0,71.8053,71.8431,71.7371,71.775,9200.0
2013-07-31 12:20:00,94.81,94.81,94.66,94.66,6500.0,71.7826,71.7826,71.669,71.669,6500.0
2013-07-31 12:30:00,94.68,94.68,94.6,94.6,6800.0,71.6841,71.6841,71.6236,71.6236,6800.0
2013-07-31 12:40:00,94.6,94.6,94.49,94.55,5900.0,71.6236,71.6236,71.5403,71.5857,5900.0
2013-07-31 12:50:00,94.59,94.59,94.5,94.57,21500.0,71.616,71.616,71.5479,71.6008,21500.0
2013-07-31 13:00:00,94.57,94.6,94.49,94.49,20800.0,71.6008,71.6236,71.5403,71.5403,20800.0
2013-07-31 13:10:00,94.49,94.56,94.49,94.5,6100.0,71.5403,71.5933,71.5403,71.5479,6100.0
2013-07-31 13:20:00,94.51,94.58,94.5,94.55,6100.0,71.5554,71.6084,71.5479,71.5857,6100.0
2013-07-31 13:30:00,94.55,94.61,94.55,94.61,4100.0,71.5857,71.6311,71.5857,71.6311,4100.0
2013-07-31 13:40:00,94.61,94.61,94.48,94.48,6000.0,71.6311,71.6311,71.5327,71.5327,6000.0
2013-07-31 13:50:00,94.5,94.55,94.48,94.5,5300.0,71.5479,71.5857,71.5327,71.5479,5300.0
2013-07-31 14:00:00,94.5,94.71,94.41,94.5,17600.0,71.5479,71.7068,71.4797,71.5479,17600.0
2013-07-31 14:10:00,94.55,94.57,94.36,94.45,8100.0,71.5857,71.6008,71.4419,71.51,8100.0
2013-07-31 14:20:00,94.52,94.64,94.48,94.59,12100.0,71.563,71.6538,71.5327,71.616,12100.0
2013-07-31 14:30:00,94.62,94.76,94.59,94.67,15500.0,71.6387,71.7447,71.616,71.6766,15500.0
2013-07-31 14:40:00,94.7,94.78,94.67,94.78,12900.0,71.6993,71.7598,71.6766,71.7598,12900.0
2013-07-31 14:50:00,94.79,94.89,94.75,94.86,25100.0,71.7674,71.8431,71.7371,71.8204,25100.0
2013-07-31 15:00:00,94.85,94.88,94.81,94.82,18800.0,71.8128,71.8356,71.7826,71.7901,18800.0
2013-07-31 15:10:00,94.82,94.87,94.8,94.83,26800.0,71.7901,71.828,71.775,71.7977,26800.0
2013-07-31 15:20:00,94.84,94.92,94.82,94.9,28200.0,71.8053,71.8658,71.7901,71.8507,28200.0
2013-07-31 15:30:00,94.91,94.92,94.8,94.87,25400.0,71.8583,71.8658,71.775,71.828,25400.0
2013-07-31 15:40:00,94.87,94.88,94.72,94.79,77600.0,71.828,71.8356,71.7144,71.7674,77600.0
2013-07-31 15:50:00,94.79,94.92,94.71,94.87,185500.0,71.7674,71.8658,71.7068,71.828,185500.0
2013-08-01 09:30:00,95.48,95.95,95.37,95.91,65800.0,72.2898,72.6457,72.2065,72.6154,65800.0
2013-08-01 09:40:00,95.93,96.13,95.83,95.98,68000.0,72.6305,72.782,72.5548,72.6684,68000.0
2013-08-01 09:50:00,95.98,96.01,95.88,95.94,28100.0,72.6684,72.6911,72.5927,72.6381,28100.0
2013-08-01 10:00:00,95.93,96.16,95.93,96.06,29300.0,72.6305,72.8047,72.6305,72.729,29300.0
2013-08-01 10:10:00,96.07,96.1,95.85,95.88,33400.0,72.7365,72.7592,72.57,72.5927,33400.0
2013-08-01 10:20:00,95.85,95.89,95.64,95.68,100300.0,72.57,72.6002,72.411,72.4413,100300.0
2013-08-01 10:30:00,95.67,95.89,95.64,95.89,44800.0,72.4337,72.6002,72.411,72.6002,44800.0
2013-08-01 10:40:00,95.9,95.97,95.72,95.76,22100.0,72.6078,72.6608,72.4715,72.5018,22100.0
2013-08-01 10:50:00,95.78,95.94,95.76,95.87,10400.0,72.517,72.6381,72.5018,72.5851,10400.0
2013-08-01 11:00:00,95.89,95.96,95.82,95.93,15300.0,72.6002,72.6532,72.5472,72.6305,15300.0
2013-08-01 11:10:00,95.93,96.0,95.91,96.0,16800.0,72.6305,72.6835,72.6154,72.6835,16800.0
2013-08-01 11:20:00,96.0,96.16,95.98,96.16,26700.0,72.6835,72.8047,72.6684,72.8047,26700.0
2013-08-01 11:30:00,96.15,96.31,96.12,96.26,18600.0,72.7971,72.9182,72.7744,72.8804,18600.0
2013-08-01 11:40:00,96.25,96.29,96.12,96.29,18100.0,72.8728,72.9031,72.7744,72.9031,18100.0
2013-08-01 11:50:00,96.27,96.49,96.25,96.45,35600.0,72.888,73.0545,72.8728,73.0242,35600.0
2013-08-01 12:00:00,96.42,96.47,96.35,96.35,23000.0,73.0015,73.0394,72.9485,72.9485,23000.0
2013-08-01 12:10:00,96.33,96.49,96.29,96.49,15400.0,72.9334,73.0545,72.9031,73.0545,15400.0
2013-08-01 12:20:00,96.5,96.53,96.43,96.43,20300.0,73.0621,73.0848,73.0091,73.0091,20300.0
2013-08-01 12:30:00,96.43,96.43,96.28,96.29,14900.0,73.0091,73.0091,72.8955,72.9031,14900.0
2013-08-01 12:40:00,96.3,96.33,96.21,96.25,19900.0,72.9107,72.9334,72.8425,72.8728,19900.0
2013-08-01 12:50:00,96.22,96.36,96.22,96.35,11700.0,72.8501,72.9561,72.8501,72.9485,11700.0
2013-08-01 13:00:00,96.36,96.44,96.36,96.44,14600.0,72.9561,73.0167,72.9561,73.0167,14600.0
2013-08-01 13:10:00,96.43,96.49,96.37,96.39,8100.0,73.0091,73.0545,72.9637,72.9788,8100.0
2013-08-01 13:20:00,96.37,96.38,96.31,96.31,8600.0,72.9637,72.9712,72.9182,72.9182,8600.0
2013-08-01 13:30:00,96.3,96.36,96.27,96.28,21000.0,72.9107,72.9561,72.888,72.8955,21000.0
2013-08-01 13:40:00,96.28,96.4,96.24,96.4,13200.0,72.8955,72.9864,72.8652,72.9864,13200.0
2013-08-01 13:50:00,96.4,96.43,96.36,96.42,9400.0,72.9864,73.0091,72.9561,73.0015,9400.0
2013-08-01 14:00:00,96.41,96.5,96.37,96.48,18800.0,72.9939,73.0621,72.9637,73.0469,18800.0
2013-08-01 14:10:00,96.5,96.67,96.5,96.63,30600.0,73.0621,73.1908,73.0621,73.1605,30600.0
2013-08-01 14:20:00,96.65,96.8,96.65,96.74,37200.0,73.1757,73.2892,73.1757,73.2438,37200.0
2013-08-01 14:30:00,96.74,96.8,96.67,96.78,30900.0,73.2438,73.2892,73.1908,73.2741,30900.0
2013-08-01 14:40:00,96.78,96.84,96.76,96.84,40800.0,73.2741,73.3195,73.2589,73.3195,40800.0
2013-08-01 14:50:00,96.84,96.92,96.72,96.82,35100.0,73.3195,73.3801,73.2287,73.3044,35100.0
2013-08-01 15:00:00,96.82,96.92,96.82,96.89,38200.0,73.3044,73.3801,73.3044,73.3574,38200.0
2013-08-01 15:10:00,96.89,96.9,96.73,96.85,33500.0,73.3574,73.3649,73.2362,73.3271,33500.0
2013-08-01 15:20:00,96.85,96.96,96.84,96.93,57400.0,73.3271,73.4104,73.3195,73.3877,57400.0
2013-08-01 15:30:00,96.93,97.0,96.86,96.93,40200.0,73.3877,73.4407,73.3347,73.3877,40200.0
2013-08-01 15:40:00,96.92,96.93,96.87,96.88,115300.0,73.3801,73.3877,73.3422,73.3498,115300.0
2013-08-01 15:50:00,96.89,96.99,96.88,96.94,133800.0,73.3574,73.4331,73.3498,73.3952,133800.0
2013-08-02 09:30:00,97.05,97.05,96.6,96.75,49500.0,73.4785,73.4785,73.1378,73.2514,49500.0
2013-08-02 09:40:00,96.69,96.69,96.35,96.44,24300.0,73.2059,73.2059,72.9485,73.0167,24300.0
2013-08-02 09:50:00,96.45,96.63,96.25,96.35,25700.0,73.0242,73.1605,72.8728,72.9485,25700.0
2013-08-02 10:00:00,96.36,96.54,96.22,96.54,23300.0,72.9561,73.0924,72.8501,73.0924,23300.0
2013-08-02 10:10:00,96.54,96.61,96.46,96.6,24000.0,73.0924,73.1454,73.0318,73.1378,24000.0
2013-08-02 10:20:00,96.54,96.74,96.52,96.62,22700.0,73.0924,73.2438,73.0772,73.1529,22700.0
2013-08-02 10:30:00,96.63,96.64,96.45,96.6,28700.0,73.1605,73.1681,73.0242,73.1378,28700.0
2013-08-02 10:40:00,96.59,96.76,96.41,96.41,29100.0,73.1302,73.2589,72.9939,72.9939,29100.0
2013-08-02 10:50:00,96.4,96.4,96.25,96.29,21800.0,72.9864,72.9864,72.8728,72.9031,21800.0
2013-08-02 11:00:00,96.34,96.37,96.16,96.19,48000.0,72.941,72.9637,72.8047,72.8274,48000.0
2013-08-02 11:10:00,96.19,96.29,96.12,96.27,20100.0,72.8274,72.9031,72.7744,72.888,20100.0
2013-08-02 11:20:00,96.3,96.35,96.19,96.23,18200.0,72.9107,72.9485,72.8274,72.8577,18200.0
2013-08-02 11:30:00,96.22,96.37,96.21,96.31,35800.0,72.8501,72.9637,72.8425,72.9182,35800.0
2013-08-02 11:40:00,96.31,96.44,96.31,96.41,11900.0,72.9182,73.0167,72.9182,72.9939,11900.0
2013-08-02 11:50:00,96.44,96.44,96.33,96.39,17400.0,73.0167,73.0167,72.9334,72.9788,17400.0
2013-08-02 12:00:00,96.38,96.44,96.31,96.38,13700.0,72.9712,73.0167,72.9182,72.9712,13700.0
2013-08-02 12:10:00,96.39,96.41,96.3,96.41,9300.0,72.9788,72.9939,72.9107,72.9939,9300.0
2013-08-02 12:20:00,96.4,96.4,96.33,96.36,8300.0,72.9864,72.9864,72.9334,72.9561,8300.0
2013-08-02 12:30:00,96.36,96.39,96.31,96.33,13000.0,72.9561,72.9788,72.9182,72.9334,13000.0
2013-08-02 12:40:00,96.35,96.44,96.32,96.44,10900.0,72.9485,73.0167,72.9258,73.0167,10900.0
2013-08-02 12:50:00,96.45,96.6,96.43,96.6,9000.0,73.0242,73.1378,73.0091,73.1378,9000.0
2013-08-02 13:00:00,96.57,96.63,96.52,96.63,11700.0,73.1151,73.1605,73.0772,73.1605,11700.0
2013-08-02 13:10:00,96.63,96.79,96.62,96.79,14300.0,73.1605,73.2817,73.1529,73.2817,14300.0
2013-08-02 13:20:00,96.78,96.87,96.78,96.82,12400.0,73.2741,73.3422,73.2741,73.3044,12400.0
2013-08-02 13:30:00,96.8,96.84,96.75,96.8,16500.0,73.2892,73.3195,73.2514,73.2892,16500.0
2013-08-02 13:40:00,96.82,96.95,96.82,96.87,12200.0,73.3044,73.4028,73.3044,73.3422,12200.0
2013-08-02 13:50:00,96.87,96.98,96.85,96.95,13200.0,73.3422,73.4255,73.3271,73.4028,13200.0
2013-08-02 14:00:00,96.95,96.95,96.87,96.95,16800.0,73.4028,73.4028,73.3422,73.4028,16800.0
2013-08-02 14:10:00,96.95,97.0,96.93,96.95,16800.0,73.4028,73.4407,73.3877,73.4028,16800.0
2013-08-02 14:20:00,96.96,97.04,96.9,96.96,26100.0,73.4104,73.4709,73.3649,73.4104,26100.0
2013-08-02 14:30:00,96.96,97.0,96.92,96.99,15800.0,73.4104,73.4407,73.3801,73.4331,15800.0
2013-08-02 14:40:00,96.98,97.05,96.96,97.05,31200.0,73.4255,73.4785,73.4104,73.4785,31200.0
2013-08-02 14:50:00,97.04,97.1,97.01,97.09,38700.0,73.4709,73.5164,73.4482,73.5088,38700.0
2013-08-02 15:00:00,97.1,97.16,97.07,97.13,30400.0,73.5164,73.5618,73.4936,73.5391,30400.0
2013-08-02 15:10:00,97.13,97.18,97.0,97.01,25500.0,73.5391,73.5769,73.4407,73.4482,25500.0
2013-08-02 15:20:00,97.02,97.1,97.0,97.1,16700.0,73.4558,73.5164,73.4407,73.5164,16700.0
2013-08-02 15:30:00,97.08,97.11,96.98,97.11,51800.0,73.5012,73.5239,73.4255,73.5239,51800.0
2013-08-02 15:40:00,97.12,97.17,97.07,97.13,49600.0,73.5315,73.5694,73.4936,73.5391,49600.0
2013-08-02 15:50:00,97.13,97.21,97.08,97.19,79300.0,73.5391,73.5996,73.5012,73.5845,79300.0
2013-08-05 09:30:00,97.01,97.23,97.01,97.17,25900.0,73.4482,73.6148,73.4482,73.5694,25900.0
2013-08-05 09:40:00,97.14,97.17,96.96,96.96,14100.0,73.5466,73.5694,73.4104,73.4104,14100.0
2013-08-05 09:50:00,96.95,97.05,96.63,96.78,43200.0,73.4028,73.4785,73.1605,73.2741,43200.0
2013-08-05 10:00:00,96.78,96.83,96.65,96.68,7600.0,73.2741,73.3119,73.1757,73.1984,7600.0
2013-08-05 10:10:00,96.69,96.69,96.55,96.57,9100.0,73.2059,73.2059,73.0999,73.1151,9100.0
2013-08-05 10:20:00,96.61,96.68,96.51,96.51,14900.0,73.1454,73.1984,73.0697,73.0697,14900.0
2013-08-05 10:30:00,96.53,96.68,96.53,96.65,16200.0,73.0848,73.1984,73.0848,73.1757,16200.0
2013-08-05 10:40:00,96.65,96.91,96.64,96.89,18400.0,73.1757,73.3725,73.1681,73.3574,18400.0
2013-08-05 10:50:00,96.9,96.9,96.82,96.83,10100.0,73.3649,73.3649,73.3044,73.3119,10100.0
2013-08-05 11:00:00,96.84,96.93,96.82,96.91,11400.0,73.3195,73.3877,73.3044,73.3725,11400.0
2013-08-05 11:10:00,96.91,97.0,96.89,96.99,19000.0,73.3725,73.4407,73.3574,73.4331,19000.0
2013-08-05 11:20:00,97.0,97.05,96.95,97.01,16300.0,73.4407,73.4785,73.4028,73.4482,16300.0
2013-08-05 11:30:00,96.99,97.14,96.97,97.11,7200.0,73.4331,73.5466,73.4179,73.5239,7200.0
2013-08-05 11:40:00,97.12,97.16,97.08,97.13,11900.0,73.5315,73.5618,73.5012,73.5391,11900.0
2013-08-05 11:50:00,97.13,97.32,97.11,97.31,27800.0,73.5391,73.6829,73.5239,73.6754,27800.0
2013-08-05 12:00:00,97.28,97.3,97.15,97.19,21700.0,73.6526,73.6678,73.5542,73.5845,21700.0
2013-08-05 12:10:00,97.19,97.33,97.16,97.31,23600.0,73.5845,73.6905,73.5618,73.6754,23600.0
2013-08-05 12:20:00,97.29,97.4,97.28,97.29,14700.0,73.6602,73.7435,73.6526,73.6602,14700.0
2013-08-05 12:30:00,97.28,97.3,97.23,97.27,15100.0,73.6526,73.6678,73.6148,73.6451,15100.0
2013-08-05 12:40:00,97.27,97.28,97.21,97.24,46800.0,73.6451,73.6526,73.5996,73.6224,46800.0
2013-08-05 12:50:00,97.23,97.25,97.21,97.25,5000.0,73.6148,73.6299,73.5996,73.6299,5000.0
2013-08-05 13:00:00,97.25,97.29,97.2,97.21,9800.0,73.6299,73.6602,73.5921,73.5996,9800.0
2013-08-05 13:10:00,97.21,97.29,97.17,97.29,25800.0,73.5996,73.6602,73.5694,73.6602,25800.0
2013-08-05 13:20:00,97.27,97.34,97.25,97.25,25800.0,73.6451,73.6981,73.6299,73.6299,25800.0
2013-08-05 13:30:00,97.27,97.29,97.23,97.24,9600.0,73.6451,73.6602,73.6148,73.6224,9600.0
2013-08-05 13:40:00,97.24,97.33,97.23,97.31,8500.0,73.6224,73.6905,73.6148,73.6754,8500.0
2013-08-05 13:50:00,97.32,97.37,97.28,97.32,7900.0,73.6829,73.7208,73.6526,73.6829,7900.0
2013-08-05 14:00:00,97.28,97.42,97.23,97.41,20000.0,73.6526,73.7586,73.6148,73.7511,20000.0
2013-08-05 14:10:00,97.42,97.42,97.35,97.35,17700.0,73.7586,73.7586,73.7056,73.7056,17700.0
2013-08-05 14:20:00,97.35,97.46,97.35,97.45,18900.0,73.7056,73.7889,73.7056,73.7814,18900.0
2013-08-05 14:30:00,97.45,97.5,97.44,97.48,20700.0,73.7814,73.8192,73.7738,73.8041,20700.0
2013-08-05 14:40:00,97.48,97.52,97.47,97.51,20300.0,73.8041,73.8344,73.7965,73.8268,20300.0
2013-08-05 14:50:00,97.51,97.59,97.5,97.56,16400.0,73.8268,73.8874,73.8192,73.8646,16400.0
2013-08-05 15:00:00,97.56,97.58,97.54,97.55,16300.0,73.8646,73.8798,73.8495,73.8571,16300.0
2013-08-05 15:10:00,97.55,97.56,97.5,97.52,18600.0,73.8571,73.8646,73.8192,73.8344,18600.0
2013-08-05 15:20:00,97.52,97.55,97.43,97.55,35700.0,73.8344,73.8571,73.7662,73.8571,35700.0
2013-08-05 15:30:00,97.55,97.55,97.47,97.47,32800.0,73.8571,73.8571,73.7965,73.7965,32800.0
2013-08-05 15:40:00,97.48,97.55,97.46,97.46,39200.0,73.8041,73.8571,73.7889,73.7889,39200.0
2013-08-05 15:50:00,97.46,97.5,97.37,97.44,63300.0,73.7889,73.8192,73.7208,73.7738,63300.0
2013-08-06 09:30:00,97.4,97.4,97.1,97.36,23900.0,73.7435,73.7435,73.5164,73.7132,23900.0
2013-08-06 09:40:00,97.4,97.6,97.37,97.45,18900.0,73.7435,73.8949,73.7208,73.7814,18900.0
2013-08-06 09:50:00,97.4,97.51,97.12,97.3,20200.0,73.7435,73.8268,73.5315,73.6678,20200.0
2013-08-06 10:00:00,97.3,97.43,97.22,97.23,8800.0,73.6678,73.7662,73.6072,73.6148,8800.0
2013-08-06 10:10:00,97.26,97.53,97.17,97.52,20400.0,73.6375,73.8419,73.5694,73.8344,20400.0
2013-08-06 10:20:00,97.52,97.59,97.44,97.57,51900.0,73.8344,73.8874,73.7738,73.8722,51900.0
2013-08-06 10:30:00,97.57,97.57,97.38,97.44,16900.0,73.8722,73.8722,73.7284,73.7738,16900.0
2013-08-06 10:40:00,97.44,97.69,97.38,97.69,16000.0,73.7738,73.9631,73.7284,73.9631,16000.0
2013-08-06 10:50:00,97.69,97.72,97.65,97.65,25800.0,73.9631,73.9858,73.9328,73.9328,25800.0
2013-08-06 11:00:00,97.65,97.72,97.65,97.68,32400.0,73.9328,73.9858,73.9328,73.9555,32400.0
2013-08-06 11:10:00,97.7,97.7,97.65,97.69,14000.0,73.9706,73.9706,73.9328,73.9631,14000.0
2013-08-06 11:20:00,97.7,97.7,97.66,97.68,9700.0,73.9706,73.9706,73.9403,73.9555,9700.0
2013-08-06 11:30:00,97.69,97.8,97.65,97.78,7900.0,73.9631,74.0463,73.9328,74.0312,7900.0
2013-08-06 11:40:00,97.77,97.88,97.67,97.84,12500.0,74.0236,74.1069,73.9479,74.0766,12500.0
2013-08-06 11:50:00,97.85,97.9,97.79,97.85,12200.0,74.0842,74.1221,74.0388,74.0842,12200.0
2013-08-06 12:00:00,97.86,97.9,97.77,97.79,7900.0,74.0918,74.1221,74.0236,74.0388,7900.0
2013-08-06 12:10:00,97.78,97.82,97.69,97.77,6100.0,74.0312,74.0615,73.9631,74.0236,6100.0
2013-08-06 12:20:00,97.77,97.85,97.75,97.85,5000.0,74.0236,74.0842,74.0085,74.0842,5000.0
2013-08-06 12:30:00,97.86,97.9,97.85,97.85,4900.0,74.0918,74.1221,74.0842,74.0842,4900.0
2013-08-06 12:40:00,97.85,97.93,97.84,97.88,7600.0,74.0842,74.1448,74.0766,74.1069,7600.0
2013-08-06 12:50:00,97.9,97.94,97.86,97.87,5900.0,74.1221,74.1523,74.0918,74.0993,5900.0
2013-08-06 13:00:00,97.88,97.92,97.86,97.91,3200.0,74.1069,74.1372,74.0918,74.1296,3200.0
2013-08-06 13:10:00,97.92,97.94,97.91,97.92,6900.0,74.1372,74.1523,74.1296,74.1372,6900.0
2013-08-06 13:20:00,97.93,97.93,97.85,97.89,5700.0,74.1448,74.1448,74.0842,74.1145,5700.0
2013-08-06 13:30:00,97.89,97.91,97.76,97.81,32900.0,74.1145,74.1296,74.0161,74.0539,32900.0
2013-08-06 13:40:00,97.8,97.8,97.67,97.67,6100.0,74.0463,74.0463,73.9479,73.9479,6100.0
2013-08-06 13:50:00,97.68,97.76,97.68,97.69,12500.0,73.9555,74.0161,73.9555,73.9631,12500.0
2013-08-06 14:00:00,97.69,97.73,97.68,97.69,10300.0,73.9631,73.9933,73.9555,73.9631,10300.0
2013-08-06 14:10:00,97.7,97.72,97.65,97.69,11600.0,73.9706,73.9858,73.9328,73.9631,11600.0
2013-08-06 14:20:00,97.7,97.84,97.68,97.73,14100.0,73.9706,74.0766,73.9555,73.9933,14100.0
2013-08-06 14:30:00,97.74,97.85,97.68,97.71,33700.0,74.0009,74.0842,73.9555,73.9782,33700.0
2013-08-06 14:40:00,97.71,97.72,97.66,97.69,7100.0,73.9782,73.9858,73.9403,73.9631,7100.0
2013-08-06 14:50:00,97.69,97.76,97.68,97.71,14000.0,73.9631,74.0161,73.9555,73.9782,14000.0
2013-08-06 15:00:00,97.71,97.72,97.66,97.68,21000.0,73.9782,73.9858,73.9403,73.9555,21000.0
2013-08-06 15:10:00,97.68,97.73,97.68,97.71,18800.0,73.9555,73.9933,73.9555,73.9782,18800.0
2013-08-06 15:20:00,97.7,97.73,97.68,97.71,17700.0,73.9706,73.9933,73.9555,73.9782,17700.0
2013-08-06 15:30:00,97.71,97.71,97.66,97.7,29700.0,73.9782,73.9782,73.9403,73.9706,29700.0
2013-08-06 15:40:00,97.7,97.73,97.68,97.69,32500.0,73.9706,73.9933,73.9555,73.9631,32500.0
2013-08-06 15:50:00,97.69,97.7,97.63,97.7,46500.0,73.9631,73.9706,73.9176,73.9706,46500.0
2013-08-07 09:30:00,97.48,97.61,97.13,97.5,18000.0,73.8041,73.9025,73.5391,73.8192,18000.0
2013-08-07 09:40:00,97.58,97.58,97.27,97.32,15700.0,73.8798,73.8798,73.6451,73.6829,15700.0
2013-08-07 09:50:00,97.32,97.4,97.2,97.25,15900.0,73.6829,73.7435,73.5921,73.6299,15900.0
2013-08-07 10:00:00,97.23,97.24,96.95,97.13,18900.0,73.6148,73.6224,73.4028,73.5391,18900.0
2013-08-07 10:10:00,97.12,97.19,97.03,97.16,15300.0,73.5315,73.5845,73.4634,73.5618,15300.0
2013-08-07 10:20:00,97.14,97.2,97.11,97.2,6400.0,73.5466,73.5921,73.5239,73.5921,6400.0
2013-08-07 10:30:00,97.2,97.26,97.17,97.26,9200.0,73.5921,73.6375,73.5694,73.6375,9200.0
2013-08-07 10:40:00,97.29,97.38,97.25,97.25,9100.0,73.6602,73.7284,73.6299,73.6299,9100.0
2013-08-07 10:50:00,97.25,97.25,97.09,97.18,11800.0,73.6299,73.6299,73.5088,73.5769,11800.0
2013-08-07 11:00:00,97.19,97.23,97.14,97.15,13400.0,73.5845,73.6148,73.5466,73.5542,13400.0
2013-08-07 11:10:00,97.15,97.22,97.15,97.17,13800.0,73.5542,73.6072,73.5542,73.5694,13800.0
2013-08-07 11:20:00,97.17,97.18,97.04,97.04,10600.0,73.5694,73.5769,73.4709,73.4709,10600.0
2013-08-07 11:30:00,97.02,97.05,96.86,97.0,13200.0,73.4558,73.4785,73.3347,73.4407,13200.0
2013-08-07 11:40:00,97.02,97.06,96.89,96.94,5200.0,73.4558,73.4861,73.3574,73.3952,5200.0
2013-08-07 11:50:00,96.99,97.1,96.99,97.09,8800.0,73.4331,73.5164,73.4331,73.5088,8800.0
2013-08-07 12:00:00,97.06,97.09,97.01,97.03,23500.0,73.4861,73.5088,73.4482,73.4634,23500.0
2013-08-07 12:10:00,97.03,97.16,97.03,97.15,7100.0,73.4634,73.5618,73.4634,73.5542,7100.0
2013-08-07 12:20:00,97.16,97.2,97.12,97.2,8300.0,73.5618,73.5921,73.5315,73.5921,8300.0
2013-08-07 12:30:00,97.21,97.37,97.2,97.37,5600.0,73.5996,73.7208,73.5921,73.7208,5600.0
2013-08-07 12:40:00,97.41,97.46,97.36,97.43,8100.0,73.7511,73.7889,73.7132,73.7662,8100.0
2013-08-07 12:50:00,97.43,97.49,97.42,97.47,5900.0,73.7662,73.8116,73.7586,73.7965,5900.0
2013-08-07 13:00:00,97.48,97.51,97.44,97.49,11100.0,73.8041,73.8268,73.7738,73.8116,11100.0
2013-08-07 13:10:00,97.51,97.51,97.43,97.43,5500.0,73.8268,73.8268,73.7662,73.7662,5500.0
2013-08-07 13:20:00,97.41,97.55,97.41,97.55,12500.0,73.7511,73.8571,73.7511,73.8571,12500.0
2013-08-07 13:30:00,97.54,97.55,97.5,97.55,5100.0,73.8495,73.8571,73.8192,73.8571,5100.0
2013-08-07 13:40:00,97.52,97.56,97.43,97.47,26100.0,73.8344,73.8646,73.7662,73.7965,26100.0
2013-08-07 13:50:00,97.48,97.51,97.42,97.51,6800.0,73.8041,73.8268,73.7586,73.8268,6800.0
2013-08-07 14:00:00,97.52,97.52,97.28,97.28,7800.0,73.8344,73.8344,73.6526,73.6526,7800.0
2013-08-07 14:10:00,97.26,97.32,97.25,97.31,8300.0,73.6375,73.6829,73.6299,73.6754,8300.0
2013-08-07 14:20:00,97.29,97.29,97.2,97.21,26000.0,73.6602,73.6602,73.5921,73.5996,26000.0
2013-08-07 14:30:00,97.22,97.29,97.22,97.25,7700.0,73.6072,73.6602,73.6072,73.6299,7700.0
2013-08-07 14:40:00,97.26,97.28,97.24,97.24,9800.0,73.6375,73.6526,73.6224,73.6224,9800.0
2013-08-07 14:50:00,97.26,97.37,97.25,97.34,50000.0,73.6375,73.7208,73.6299,73.6981,50000.0
2013-08-07 15:00:00,97.35,97.47,97.35,97.4,55200.0,73.7056,73.7965,73.7056,73.7435,55200.0
2013-08-07 15:10:00,97.41,97.46,97.38,97.38,11200.0,73.7511,73.7889,73.7284,73.7284,11200.0
2013-08-07 15:20:00,97.38,97.38,97.24,97.25,10600.0,73.7284,73.7284,73.6224,73.6299,10600.0
2013-08-07 15:30:00,97.24,97.28,97.13,97.25,24800.0,73.6224,73.6526,73.5391,73.6299,24800.0
2013-08-07 15:40:00,97.23,97.25,97.17,97.17,26500.0,73.6148,73.6299,73.5694,73.5694,26500.0
2013-08-07 15:50:00,97.18,97.19,96.98,97.0,47100.0,73.5769,73.5845,73.4255,73.4407,47100.0
2013-08-08 09:30:00,97.09,97.27,96.69,97.07,54000.0,73.5088,73.6451,73.2059,73.4936,54000.0
2013-08-08 09:40:00,97.13,97.36,97.07,97.36,12200.0,73.5391,73.7132,73.4936,73.7132,12200.0
2013-08-08 09:50:00,97.34,97.35,97.16,97.35,8800.0,73.6981,73.7056,73.5618,73.7056,8800.0
2013-08-08 10:00:00,97.29,97.38,97.23,97.28,6500.0,73.6602,73.7284,73.6148,73.6526,6500.0
2013-08-08 10:10:00,97.23,97.31,97.15,97.22,7300.0,73.6148,73.6754,73.5542,73.6072,7300.0
2013-08-08 10:20:00,97.22,97.36,97.15,97.25,45700.0,73.6072,73.7132,73.5542,73.6299,45700.0
2013-08-08 10:30:00,97.27,97.27,97.04,97.04,8800.0,73.6451,73.6451,73.4709,73.4709,8800.0
2013-08-08 10:40:00,97.07,97.13,97.05,97.09,11800.0,73.4936,73.5391,73.4785,73.5088,11800.0
2013-08-08 10:50:00,97.06,97.11,96.99,97.09,8400.0,73.4861,73.5239,73.4331,73.5088,8400.0
2013-08-08 11:00:00,97.08,97.14,97.04,97.05,21100.0,73.5012,73.5466,73.4709,73.4785,21100.0
2013-08-08 11:10:00,97.09,97.11,97.03,97.06,7500.0,73.5088,73.5239,73.4634,73.4861,7500.0
2013-08-08 11:20:00,97.06,97.1,97.04,97.06,10800.0,73.4861,73.5164,73.4709,73.4861,10800.0
2013-08-08 11:30:00,97.08,97.11,97.05,97.1,6700.0,73.5012,73.5239,73.4785,73.5164,6700.0
2013-08-08 11:40:00,97.11,97.15,97.06,97.13,47500.0,73.5239,73.5542,73.4861,73.5391,47500.0
2013-08-08 11:50:00,97.12,97.14,97.06,97.14,11200.0,73.5315,73.5466,73.4861,73.5466,11200.0
2013-08-08 12:00:00,97.13,97.29,97.07,97.29,26300.0,73.5391,73.6602,73.4936,73.6602,26300.0
2013-08-08 12:10:00,97.29,97.38,97.29,97.37,7500.0,73.6602,73.7284,73.6602,73.7208,7500.0
2013-08-08 12:20:00,97.38,97.44,97.34,97.36,10400.0,73.7284,73.7738,73.6981,73.7132,10400.0
2013-08-08 12:30:00,97.37,97.47,97.37,97.43,12900.0,73.7208,73.7965,73.7208,73.7662,12900.0
2013-08-08 12:40:00,97.41,97.53,97.39,97.49,11400.0,73.7511,73.8419,73.7359,73.8116,11400.0
2013-08-08 12:50:00,97.49,97.5,97.44,97.48,6200.0,73.8116,73.8192,73.7738,73.8041,6200.0
2013-08-08 13:00:00,97.48,97.64,97.47,97.57,13600.0,73.8041,73.9252,73.7965,73.8722,13600.0
2013-08-08 13:10:00,97.57,97.58,97.52,97.52,5700.0,73.8722,73.8798,73.8344,73.8344,5700.0
2013-08-08 13:20:00,97.52,97.56,97.51,97.56,7200.0,73.8344,73.8646,73.8268,73.8646,7200.0
2013-08-08 13:30:00,97.56,97.61,97.52,97.55,7000.0,73.8646,73.9025,73.8344,73.8571,7000.0
2013-08-08 13:40:00,97.55,97.56,97.48,97.53,8400.0,73.8571,73.8646,73.8041,73.8419,8400.0
2013-08-08 13:50:00,97.55,97.58,97.55,97.58,4200.0,73.8571,73.8798,73.8571,73.8798,4200.0
2013-08-08 14:00:00,97.55,97.62,97.55,97.6,17200.0,73.8571,73.9101,73.8571,73.8949,17200.0
2013-08-08 14:10:00,97.59,97.64,97.58,97.64,5600.0,73.8874,73.9252,73.8798,73.9252,5600.0
2013-08-08 14:20:00,97.63,97.64,97.6,97.62,6000.0,73.9176,73.9252,73.8949,73.9101,6000.0
2013-08-08 14:30:00,97.62,97.63,97.49,97.51,8600.0,73.9101,73.9176,73.8116,73.8268,8600.0
2013-08-08 14:40:00,97.52,97.59,97.52,97.57,7300.0,73.8344,73.8874,73.8344,73.8722,7300.0
2013-08-08 14:50:00,97.55,97.55,97.38,97.43,13200.0,73.8571,73.8571,73.7284,73.7662,13200.0
2013-08-08 15:00:00,97.44,97.49,97.43,97.49,10000.0,73.7738,73.8116,73.7662,73.8116,10000.0
2013-08-08 15:10:00,97.48,97.48,97.36,97.39,11900.0,73.8041,73.8041,73.7132,73.7359,11900.0
2013-08-08 15:20:00,97.38,97.41,97.33,97.41,9400.0,73.7284,73.7511,73.6905,73.7511,9400.0
2013-08-08 15:30:00,97.42,97.46,97.4,97.45,12600.0,73.7586,73.7889,73.7435,73.7814,12600.0
2013-08-08 15:40:00,97.45,97.49,97.43,97.45,17200.0,73.7814,73.8116,73.7662,73.7814,17200.0
2013-08-08 15:50:00,97.45,97.46,97.37,97.39,33200.0,73.7814,73.7889,73.7208,73.7359,33200.0
2013-08-09 09:30:00,97.4,97.47,97.17,97.22,14500.0,73.7435,73.7965,73.5694,73.6072,14500.0
2013-08-09 09:40:00,97.22,97.45,97.16,97.44,12900.0,73.6072,73.7814,73.5618,73.7738,12900.0
2013-08-09 09:50:00,97.46,97.59,97.42,97.56,15400.0,73.7889,73.8874,73.7586,73.8646,15400.0
2013-08-09 10:00:00,97.58,97.63,97.44,97.52,14300.0,73.8798,73.9176,73.7738,73.8344,14300.0
2013-08-09 10:10:00,97.56,97.56,97.44,97.47,19400.0,73.8646,73.8646,73.7738,73.7965,19400.0
2013-08-09 10:20:00,97.47,97.52,97.43,97.51,14100.0,73.7965,73.8344,73.7662,73.8268,14100.0
2013-08-09 10:30:00,97.52,97.55,97.48,97.55,16500.0,73.8344,73.8571,73.8041,73.8571,16500.0
2013-08-09 10:40:00,97.53,97.63,97.52,97.52,26700.0,73.8419,73.9176,73.8344,73.8344,26700.0
2013-08-09 10:50:00,97.54,97.57,97.48,97.54,10400.0,73.8495,73.8722,73.8041,73.8495,10400.0
2013-08-09 11:00:00,97.55,97.55,97.47,97.5,13800.0,73.8571,73.8571,73.7965,73.8192,13800.0
2013-08-09 11:10:00,97.5,97.57,97.5,97.57,9200.0,73.8192,73.8722,73.8192,73.8722,9200.0
2013-08-09 11:20:00,97.56,97.56,97.45,97.51,25900.0,73.8646,73.8646,73.7814,73.8268,25900.0
2013-08-09 11:30:00,97.51,97.56,97.47,97.56,10900.0,73.8268,73.8646,73.7965,73.8646,10900.0
2013-08-09 11:40:00,97.57,97.76,97.55,97.71,24400.0,73.8722,74.0161,73.8571,73.9782,24400.0
2013-08-09 11:50:00,97.71,97.78,97.69,97.76,10500.0,73.9782,74.0312,73.9631,74.0161,10500.0
2013-08-09 12:00:00,97.76,97.8,97.65,97.72,11000.0,74.0161,74.0463,73.9328,73.9858,11000.0
2013-08-09 12:10:00,97.73,97.79,97.73,97.79,18600.0,73.9933,74.0388,73.9933,74.0388,18600.0
2013-08-09 12:20:00,97.79,97.85,97.78,97.85,25100.0,74.0388,74.0842,74.0312,74.0842,25100.0
2013-08-09 12:30:00,97.85,97.94,97.85,97.91,14900.0,74.0842,74.1523,74.0842,74.1296,14900.0
2013-08-09 12:40:00,97.92,97.92,97.86,97.89,13600.0,74.1372,74.1372,74.0918,74.1145,13600.0
2013-08-09 12:50:00,97.9,97.91,97.83,97.84,9000.0,74.1221,74.1296,74.0691,74.0766,9000.0
2013-08-09 13:00:00,97.83,97.83,97.68,97.7,8000.0,74.0691,74.0691,73.9555,73.9706,8000.0
2013-08-09 13:10:00,97.7,97.77,97.7,97.75,44900.0,73.9706,74.0236,73.9706,74.0085,44900.0
2013-08-09 13:20:00,97.77,97.83,97.73,97.81,15600.0,74.0236,74.0691,73.9933,74.0539,15600.0
2013-08-09 13:30:00,97.82,97.95,97.81,97.95,46500.0,74.0615,74.1599,74.0539,74.1599,46500.0
2013-08-09 13:40:00,97.94,98.0,97.94,98.0,21000.0,74.1523,74.1978,74.1523,74.1978,21000.0
2013-08-09 13:50:00,98.0,98.0,97.92,97.95,13300.0,74.1978,74.1978,74.1372,74.1599,13300.0
2013-08-09 14:00:00,97.94,98.0,97.9,97.93,10000.0,74.1523,74.1978,74.1221,74.1448,10000.0
2013-08-09 14:10:00,97.92,97.98,97.92,97.94,7200.0,74.1372,74.1826,74.1372,74.1523,7200.0
2013-08-09 14:20:00,97.94,97.96,97.9,97.92,8100.0,74.1523,74.1675,74.1221,74.1372,8100.0
2013-08-09 14:30:00,97.9,97.93,97.69,97.69,11000.0,74.1221,74.1448,73.9631,73.9631,11000.0
2013-08-09 14:40:00,97.69,97.78,97.69,97.77,6900.0,73.9631,74.0312,73.9631,74.0236,6900.0
2013-08-09 14:50:00,97.78,97.79,97.7,97.77,8000.0,74.0312,74.0388,73.9706,74.0236,8000.0
2013-08-09 15:00:00,97.78,97.78,97.64,97.69,18700.0,74.0312,74.0312,73.9252,73.9631,18700.0
2013-08-09 15:10:00,97.68,97.7,97.63,97.68,21000.0,73.9555,73.9706,73.9176,73.9555,21000.0
2013-08-09 15:20:00,97.68,97.72,97.65,97.66,18300.0,73.9555,73.9858,73.9328,73.9403,18300.0
2013-08-09 15:30:00,97.65,97.68,97.55,97.66,17900.0,73.9328,73.9555,73.8571,73.9403,17900.0
2013-08-09 15:40:00,97.66,97.7,97.56,97.59,25200.0,73.9403,73.9706,73.8646,73.8874,25200.0
2013-08-09 15:50:00,97.58,97.61,97.52,97.56,36300.0,73.8798,73.9025,73.8344,73.8646,36300.0
2013-08-12 09:30:00,97.0,97.08,96.45,96.45,31900.0,73.4407,73.5012,73.0242,73.0242,31900.0
2013-08-12 09:40:00,96.47,96.78,96.34,96.63,26100.0,73.0394,73.2741,72.941,73.1605,26100.0
2013-08-12 09:50:00,96.65,96.9,96.65,96.71,9700.0,73.1757,73.3649,73.1757,73.2211,9700.0
2013-08-12 10:00:00,96.7,96.75,96.5,96.7,12600.0,73.2135,73.2514,73.0621,73.2135,12600.0
2013-08-12 10:10:00,96.7,96.71,96.61,96.65,7700.0,73.2135,73.2211,73.1454,73.1757,7700.0
2013-08-12 10:20:00,96.61,96.68,96.55,96.6,7800.0,73.1454,73.1984,73.0999,73.1378,7800.0
2013-08-12 10:30:00,96.6,96.76,96.59,96.73,7800.0,73.1378,73.2589,73.1302,73.2362,7800.0
2013-08-12 10:40:00,96.71,96.79,96.67,96.69,13300.0,73.2211,73.2817,73.1908,73.2059,13300.0
2013-08-12 10:50:00,96.67,96.7,96.54,96.6,8200.0,73.1908,73.2135,73.0924,73.1378,8200.0
2013-08-12 11:00:00,96.59,96.59,96.35,96.37,10300.0,73.1302,73.1302,72.9485,72.9637,10300.0
2013-08-12 11:10:00,96.37,96.65,96.35,96.65,15000.0,72.9637,73.1757,72.9485,73.1757,15000.0
2013-08-12 11:20:00,96.62,96.76,96.62,96.7,18100.0,73.1529,73.2589,73.1529,73.2135,18100.0
2013-08-12 11:30:00,96.72,96.75,96.65,96.73,5600.0,73.2287,73.2514,73.1757,73.2362,5600.0
2013-08-12 11:40:00,96.73,96.73,96.54,96.56,6700.0,73.2362,73.2362,73.0924,73.1075,6700.0
2013-08-12 11:50:00,96.52,96.64,96.51,96.64,19500.0,73.0772,73.1681,73.0697,73.1681,19500.0
2013-08-12 12:00:00,96.67,96.72,96.64,96.67,8500.0,73.1908,73.2287,73.1681,73.1908,8500.0
2013-08-12 12:10:00,96.67,96.67,96.62,96.64,5300.0,73.1908,73.1908,73.1529,73.1681,5300.0
2013-08-12 12:20:00,96.66,96.73,96.66,96.66,6400.0,73.1832,73.2362,73.1832,73.1832,6400.0
2013-08-12 12:30:00,96.66,96.66,96.54,96.54,11300.0,73.1832,73.1832,73.0924,73.0924,11300.0
2013-08-12 12:40:00,96.55,96.63,96.48,96.48,18900.0,73.0999,73.1605,73.0469,73.0469,18900.0
2013-08-12 12:50:00,96.5,96.58,96.5,96.56,5700.0,73.0621,73.1227,73.0621,73.1075,5700.0
2013-08-12 13:00:00,96.56,96.62,96.46,96.48,6500.0,73.1075,73.1529,73.0318,73.0469,6500.0
2013-08-12 13:10:00,96.48,96.52,96.4,96.5,7500.0,73.0469,73.0772,72.9864,73.0621,7500.0
2013-08-12 13:20:00,96.48,96.53,96.44,96.53,9100.0,73.0469,73.0848,73.0167,73.0848,9100.0
2013-08-12 13:30:00,96.51,96.52,96.43,96.43,5500.0,73.0697,73.0772,73.0091,73.0091,5500.0
2013-08-12 13:40:00,96.45,96.46,96.32,96.39,12900.0,73.0242,73.0318,72.9258,72.9788,12900.0
2013-08-12 13:50:00,96.36,96.52,96.34,96.52,7700.0,72.9561,73.0772,72.941,73.0772,7700.0
2013-08-12 14:00:00,96.49,96.55,96.46,96.53,5400.0,73.0545,73.0999,73.0318,73.0848,5400.0
2013-08-12 14:10:00,96.54,96.67,96.54,96.63,6600.0,73.0924,73.1908,73.0924,73.1605,6600.0
2013-08-12 14:20:00,96.66,96.67,96.57,96.61,8400.0,73.1832,73.1908,73.1151,73.1454,8400.0
2013-08-12 14:30:00,96.6,96.66,96.56,96.59,5600.0,73.1378,73.1832,73.1075,73.1302,5600.0
2013-08-12 14:40:00,96.63,96.67,96.61,96.65,5400.0,73.1605,73.1908,73.1454,73.1757,5400.0
2013-08-12 14:50:00,96.66,96.68,96.59,96.66,7800.0,73.1832,73.1984,73.1302,73.1832,7800.0
2013-08-12 15:00:00,96.64,96.66,96.57,96.61,7800.0,73.1681,73.1832,73.1151,73.1454,7800.0
2013-08-12 15:10:00,96.63,96.78,96.63,96.76,35000.0,73.1605,73.2741,73.1605,73.2589,35000.0
2013-08-12 15:20:00,96.78,96.86,96.77,96.85,10600.0,73.2741,73.3347,73.2665,73.3271,10600.0
2013-08-12 15:30:00,96.87,96.94,96.83,96.91,14100.0,73.3422,73.3952,73.3119,73.3725,14100.0
2013-08-12 15:40:00,96.91,96.95,96.86,96.93,19300.0,73.3725,73.4028,73.3347,73.3877,19300.0
2013-08-12 15:50:00,96.91,96.94,96.86,96.88,23900.0,73.3725,73.3952,73.3347,73.3498,23900.0
2013-08-13 09:30:00,97.07,97.34,96.96,97.12,13400.0,73.4936,73.6981,73.4104,73.5315,13400.0
2013-08-13 09:40:00,97.01,97.26,97.0,97.16,3300.0,73.4482,73.6375,73.4407,73.5618,3300.0
2013-08-13 09:50:00,97.2,97.24,96.97,97.14,3600.0,73.5921,73.6224,73.4179,73.5466,3600.0
2013-08-13 10:00:00,97.14,97.2,96.94,96.94,6200.0,73.5466,73.5921,73.3952,73.3952,6200.0
2013-08-13 10:10:00,96.91,96.92,96.66,96.8,8600.0,73.3725,73.3801,73.1832,73.2892,8600.0
2013-08-13 10:20:00,96.82,96.94,96.77,96.8,8800.0,73.3044,73.3952,73.2665,73.2892,8800.0
2013-08-13 10:30:00,96.83,96.92,96.75,96.88,6200.0,73.3119,73.3801,73.2514,73.3498,6200.0
2013-08-13 10:40:00,96.88,96.97,96.84,96.86,13100.0,73.3498,73.4179,73.3195,73.3347,13100.0
2013-08-13 10:50:00,96.89,96.9,96.7,96.85,6100.0,73.3574,73.3649,73.2135,73.3271,6100.0
2013-08-13 11:00:00,96.81,97.0,96.81,96.95,7900.0,73.2968,73.4407,73.2968,73.4028,7900.0
2013-08-13 11:10:00,96.95,97.03,96.86,96.95,7000.0,73.4028,73.4634,73.3347,73.4028,7000.0
2013-08-13 11:20:00,96.96,97.18,96.92,97.18,5600.0,73.4104,73.5769,73.3801,73.5769,5600.0
2013-08-13 11:30:00,97.17,97.29,97.16,97.27,4500.0,73.5694,73.6602,73.5618,73.6451,4500.0
2013-08-13 11:40:00,97.23,97.23,97.13,97.14,5700.0,73.6148,73.6148,73.5391,73.5466,5700.0
2013-08-13 11:50:00,97.18,97.2,97.03,97.05,6500.0,73.5769,73.5921,73.4634,73.4785,6500.0
2013-08-13 12:00:00,97.03,97.03,96.96,96.98,15500.0,73.4634,73.4634,73.4104,73.4255,15500.0
2013-08-13 12:10:00,96.98,97.13,96.97,97.12,3400.0,73.4255,73.5391,73.4179,73.5315,3400.0
2013-08-13 12:20:00,97.15,97.17,97.03,97.13,9800.0,73.5542,73.5694,73.4634,73.5391,9800.0
2013-08-13 12:30:00,97.12,97.21,97.12,97.19,3400.0,73.5315,73.5996,73.5315,73.5845,3400.0
2013-08-13 12:40:00,97.21,97.31,97.21,97.28,9200.0,73.5996,73.6754,73.5996,73.6526,9200.0
2013-08-13 12:50:00,97.27,97.35,97.27,97.31,5700.0,73.6451,73.7056,73.6451,73.6754,5700.0
2013-08-13 13:00:00,97.35,97.41,97.33,97.41,3000.0,73.7056,73.7511,73.6905,73.7511,3000.0
2013-08-13 13:10:00,97.39,97.45,97.39,97.44,4600.0,73.7359,73.7814,73.7359,73.7738,4600.0
2013-08-13 13:20:00,97.46,97.55,97.44,97.5,8300.0,73.7889,73.8571,73.7738,73.8192,8300.0
2013-08-13 13:30:00,97.51,97.51,97.31,97.36,6000.0,73.8268,73.8268,73.6754,73.7132,6000.0
2013-08-13 13:40:00,97.33,97.38,97.3,97.37,3600.0,73.6905,73.7284,73.6678,73.7208,3600.0
2013-08-13 13:50:00,97.35,97.46,97.35,97.43,10400.0,73.7056,73.7889,73.7056,73.7662,10400.0
2013-08-13 14:00:00,97.44,97.44,97.34,97.42,20400.0,73.7738,73.7738,73.6981,73.7586,20400.0
2013-08-13 14:10:00,97.39,97.42,97.38,97.42,4200.0,73.7359,73.7586,73.7284,73.7586,4200.0
2013-08-13 14:20:00,97.41,97.46,97.38,97.38,10500.0,73.7511,73.7889,73.7284,73.7284,10500.0
2013-08-13 14:30:00,97.37,97.37,97.22,97.25,8600.0,73.7208,73.7208,73.6072,73.6299,8600.0
2013-08-13 14:40:00,97.23,97.37,97.23,97.37,5300.0,73.6148,73.7208,73.6148,73.7208,5300.0
2013-08-13 14:50:00,97.4,97.5,97.36,97.5,36600.0,73.7435,73.8192,73.7132,73.8192,36600.0
2013-08-13 15:00:00,97.51,97.52,97.4,97.45,6700.0,73.8268,73.8344,73.7435,73.7814,6700.0
2013-08-13 15:10:00,97.46,97.46,97.39,97.42,6100.0,73.7889,73.7889,73.7359,73.7586,6100.0
2013-08-13 15:20:00,97.41,97.53,97.41,97.47,11900.0,73.7511,73.8419,73.7511,73.7965,11900.0
2013-08-13 15:30:00,97.48,97.49,97.37,97.45,10600.0,73.8041,73.8116,73.7208,73.7814,10600.0
2013-08-13 15:40:00,97.45,97.45,97.35,97.35,13000.0,73.7814,73.7814,73.7056,73.7056,13000.0
2013-08-13 15:50:00,97.38,97.39,97.3,97.34,23200.0,73.7284,73.7359,73.6678,73.6981,23200.0
2013-08-14 09:30:00,97.48,97.48,97.04,97.24,19900.0,73.8041,73.8041,73.4709,73.6224,19900.0
2013-08-14 09:40:00,97.2,97.2,96.82,96.88,7700.0,73.5921,73.5921,73.3044,73.3498,7700.0
2013-08-14 09:50:00,96.87,96.93,96.76,96.84,5500.0,73.3422,73.3877,73.2589,73.3195,5500.0
2013-08-14 10:00:00,96.83,96.91,96.75,96.86,6100.0,73.3119,73.3725,73.2514,73.3347,6100.0
2013-08-14 10:10:00,96.86,96.87,96.69,96.7,5300.0,73.3347,73.3422,73.2059,73.2135,5300.0
2013-08-14 10:20:00,96.65,96.73,96.64,96.68,7800.0,73.1757,73.2362,73.1681,73.1984,7800.0
2013-08-14 10:30:00,96.67,96.67,96.5,96.5,17800.0,73.1908,73.1908,73.0621,73.0621,17800.0
2013-08-14 10:40:00,96.52,96.52,96.4,96.42,12700.0,73.0772,73.0772,72.9864,73.0015,12700.0
2013-08-14 10:50:00,96.42,96.57,96.39,96.53,19300.0,73.0015,73.1151,72.9788,73.0848,19300.0
2013-08-14 11:00:00,96.55,96.85,96.55,96.85,14200.0,73.0999,73.3271,73.0999,73.3271,14200.0
2013-08-14 11:10:00,96.84,96.91,96.76,96.82,19700.0,73.3195,73.3725,73.2589,73.3044,19700.0
2013-08-14 11:20:00,96.84,96.94,96.79,96.94,7300.0,73.3195,73.3952,73.2817,73.3952,7300.0
2013-08-14 11:30:00,96.97,96.98,96.87,96.87,5000.0,73.4179,73.4255,73.3422,73.3422,5000.0
2013-08-14 11:40:00,96.86,96.88,96.73,96.74,6000.0,73.3347,73.3498,73.2362,73.2438,6000.0
2013-08-14 11:50:00,96.73,96.77,96.51,96.56,8200.0,73.2362,73.2665,73.0697,73.1075,8200.0
2013-08-14 12:00:00,96.58,96.65,96.55,96.62,6800.0,73.1227,73.1757,73.0999,73.1529,6800.0
2013-08-14 12:10:00,96.62,96.74,96.59,96.71,4900.0,73.1529,73.2438,73.1302,73.2211,4900.0
2013-08-14 12:20:00,96.69,96.77,96.61,96.76,9000.0,73.2059,73.2665,73.1454,73.2589,9000.0
2013-08-14 12:30:00,96.78,96.81,96.71,96.72,49200.0,73.2741,73.2968,73.2211,73.2287,49200.0
2013-08-14 12:40:00,96.73,96.78,96.71,96.78,5700.0,73.2362,73.2741,73.2211,73.2741,5700.0
2013-08-14 12:50:00,96.75,96.77,96.7,96.7,5400.0,73.2514,73.2665,73.2135,73.2135,5400.0
2013-08-14 13:00:00,96.69,96.89,96.65,96.88,5200.0,73.2059,73.3574,73.1757,73.3498,5200.0
2013-08-14 13:10:00,96.87,96.88,96.79,96.87,11300.0,73.3422,73.3498,73.2817,73.3422,11300.0
2013-08-14 13:20:00,96.87,96.93,96.81,96.81,7200.0,73.3422,73.3877,73.2968,73.2968,7200.0
2013-08-14 13:30:00,96.81,96.84,96.7,96.79,7800.0,73.2968,73.3195,73.2135,73.2817,7800.0
2013-08-14 13:40:00,96.77,96.78,96.64,96.68,5200.0,73.2665,73.2741,73.1681,73.1984,5200.0
2013-08-14 13:50:00,96.69,96.82,96.59,96.62,13400.0,73.2059,73.3044,73.1302,73.1529,13400.0
2013-08-14 14:00:00,96.62,96.73,96.62,96.7,6100.0,73.1529,73.2362,73.1529,73.2135,6100.0
2013-08-14 14:10:00,96.71,96.71,96.61,96.62,8400.0,73.2211,73.2211,73.1454,73.1529,8400.0
2013-08-14 14:20:00,96.62,96.62,96.52,96.58,7400.0,73.1529,73.1529,73.0772,73.1227,7400.0
2013-08-14 14:30:00,96.57,96.58,96.4,96.48,30100.0,73.1151,73.1227,72.9864,73.0469,30100.0
2013-08-14 14:40:00,96.49,96.52,96.46,96.47,17600.0,73.0545,73.0772,73.0318,73.0394,17600.0
2013-08-14 14:50:00,96.46,96.49,96.37,96.39,25700.0,73.0318,73.0545,72.9637,72.9788,25700.0
2013-08-14 15:00:00,96.39,96.42,96.31,96.38,10300.0,72.9788,73.0015,72.9182,72.9712,10300.0
2013-08-14 15:10:00,96.39,96.42,96.3,96.39,15200.0,72.9788,73.0015,72.9107,72.9788,15200.0
2013-08-14 15:20:00,96.38,96.42,96.33,96.37,10500.0,72.9712,73.0015,72.9334,72.9637,10500.0
2013-08-14 15:30:00,96.39,96.48,96.36,96.39,30400.0,72.9788,73.0469,72.9561,72.9788,30400.0
2013-08-14 15:40:00,96.41,96.41,96.19,96.21,39300.0,72.9939,72.9939,72.8274,72.8425,39300.0
2013-08-14 15:50:00,96.22,96.25,96.07,96.1,70500.0,72.8501,72.8728,72.7365,72.7592,70500.0
2013-08-15 09:30:00,95.46,95.51,95.22,95.38,44500.0,72.2747,72.3125,72.093,72.2141,44500.0
2013-08-15 09:40:00,95.38,95.84,95.35,95.7,48000.0,72.2141,72.5624,72.1914,72.4564,48000.0
2013-08-15 09:50:00,95.72,95.99,95.66,95.82,33300.0,72.4715,72.676,72.4261,72.5472,33300.0
2013-08-15 10:00:00,95.82,95.92,95.53,95.67,30500.0,72.5472,72.623,72.3277,72.4337,30500.0
2013-08-15 10:10:00,95.63,95.69,95.54,95.69,16300.0,72.4034,72.4488,72.3353,72.4488,16300.0
2013-08-15 10:20:00,95.74,95.95,95.74,95.75,14300.0,72.4867,72.6457,72.4867,72.4943,14300.0
2013-08-15 10:30:00,95.73,95.91,95.61,95.64,13500.0,72.4791,72.6154,72.3883,72.411,13500.0
2013-08-15 10:40:00,95.55,95.68,95.51,95.54,10100.0,72.3428,72.4413,72.3125,72.3353,10100.0
2013-08-15 10:50:00,95.53,95.65,95.48,95.65,22800.0,72.3277,72.4185,72.2898,72.4185,22800.0
2013-08-15 11:00:00,95.63,95.74,95.62,95.66,9900.0,72.4034,72.4867,72.3958,72.4261,9900.0
2013-08-15 11:10:00,95.65,95.74,95.55,95.69,15700.0,72.4185,72.4867,72.3428,72.4488,15700.0
2013-08-15 11:20:00,95.71,95.75,95.64,95.73,12900.0,72.464,72.4943,72.411,72.4791,12900.0
2013-08-15 11:30:00,95.75,95.87,95.75,95.87,12500.0,72.4943,72.5851,72.4943,72.5851,12500.0
2013-08-15 11:40:00,95.88,95.89,95.72,95.8,10000.0,72.5927,72.6002,72.4715,72.5321,10000.0
2013-08-15 11:50:00,95.81,95.89,95.7,95.87,19800.0,72.5397,72.6002,72.4564,72.5851,19800.0
2013-08-15 12:00:00,95.86,95.87,95.74,95.87,15100.0,72.5775,72.5851,72.4867,72.5851,15100.0
2013-08-15 12:10:00,95.87,95.91,95.84,95.88,3300.0,72.5851,72.6154,72.5624,72.5927,3300.0
2013-08-15 12:20:00,95.9,95.95,95.82,95.85,8700.0,72.6078,72.6457,72.5472,72.57,8700.0
2013-08-15 12:30:00,95.86,95.91,95.77,95.81,3900.0,72.5775,72.6154,72.5094,72.5397,3900.0
2013-08-15 12:40:00,95.81,95.83,95.73,95.8,9700.0,72.5397,72.5548,72.4791,72.5321,9700.0
2013-08-15 12:50:00,95.77,95.86,95.77,95.82,5400.0,72.5094,72.5775,72.5094,72.5472,5400.0
2013-08-15 13:00:00,95.82,95.86,95.71,95.72,5300.0,72.5472,72.5775,72.464,72.4715,5300.0
2013-08-15 13:10:00,95.7,95.71,95.58,95.66,5800.0,72.4564,72.464,72.3655,72.4261,5800.0
2013-08-15 13:20:00,95.66,95.72,95.6,95.6,5200.0,72.4261,72.4715,72.3807,72.3807,5200.0
2013-08-15 13:30:00,95.58,95.64,95.58,95.58,3900.0,72.3655,72.411,72.3655,72.3655,3900.0
2013-08-15 13:40:00,95.58,95.72,95.58,95.71,5900.0,72.3655,72.4715,72.3655,72.464,5900.0
2013-08-15 13:50:00,95.72,95.72,95.58,95.6,4400.0,72.4715,72.4715,72.3655,72.3807,4400.0
2013-08-15 14:00:00,95.63,95.63,95.52,95.55,10900.0,72.4034,72.4034,72.3201,72.3428,10900.0
2013-08-15 14:10:00,95.57,95.6,95.39,95.47,15700.0,72.358,72.3807,72.2217,72.2823,15700.0
2013-08-15 14:20:00,95.48,95.54,95.38,95.47,21800.0,72.2898,72.3353,72.2141,72.2823,21800.0
2013-08-15 14:30:00,95.47,95.62,95.47,95.57,8600.0,72.2823,72.3958,72.2823,72.358,8600.0
2013-08-15 14:40:00,95.56,95.66,95.49,95.49,5600.0,72.3504,72.4261,72.2974,72.2974,5600.0
2013-08-15 14:50:00,95.45,95.48,95.4,95.4,8600.0,72.2671,72.2898,72.2293,72.2293,8600.0
2013-08-15 15:00:00,95.39,95.48,95.36,95.38,18400.0,72.2217,72.2898,72.199,72.2141,18400.0
2013-08-15 15:10:00,95.39,95.47,95.35,95.47,17200.0,72.2217,72.2823,72.1914,72.2823,17200.0
2013-08-15 15:20:00,95.4,95.47,95.4,95.45,13200.0,72.2293,72.2823,72.2293,72.2671,13200.0
2013-08-15 15:30:00,95.44,95.5,95.41,95.42,14900.0,72.2595,72.305,72.2368,72.2444,14900.0
2013-08-15 15:40:00,95.41,95.53,95.39,95.5,19700.0,72.2368,72.3277,72.2217,72.305,19700.0
2013-08-15 15:50:00,95.5,95.53,95.36,95.39,40800.0,72.305,72.3277,72.199,72.2217,40800.0
2013-08-16 09:30:00,95.11,95.53,94.79,95.53,85700.0,72.0097,72.3277,71.7674,72.3277,85700.0
2013-08-16 09:40:00,95.48,95.65,95.41,95.62,28200.0,72.2898,72.4185,72.2368,72.3958,28200.0
2013-08-16 09:50:00,95.6,95.76,95.36,95.47,13600.0,72.3807,72.5018,72.199,72.2823,13600.0
2013-08-16 10:00:00,95.42,95.48,95.1,95.15,15400.0,72.2444,72.2898,72.0021,72.04,15400.0
2013-08-16 10:10:00,95.14,95.2,94.95,94.95,5700.0,72.0324,72.0778,71.8886,71.8886,5700.0
2013-08-16 10:20:00,94.93,95.01,94.84,94.98,11600.0,71.8734,71.934,71.8053,71.9113,11600.0
2013-08-16 10:30:00,94.97,95.13,94.97,95.07,9400.0,71.9037,72.0248,71.9037,71.9794,9400.0
2013-08-16 10:40:00,95.05,95.15,95.04,95.15,29300.0,71.9643,72.04,71.9567,72.04,29300.0
2013-08-16 10:50:00,95.15,95.23,95.12,95.18,12500.0,72.04,72.1005,72.0173,72.0627,12500.0
2013-08-16 11:00:00,95.15,95.28,95.14,95.15,10400.0,72.04,72.1384,72.0324,72.04,10400.0
2013-08-16 11:10:00,95.15,95.16,94.93,94.97,10800.0,72.04,72.0475,71.8734,71.9037,10800.0
2013-08-16 11:20:00,94.96,94.96,94.77,94.84,11200.0,71.8961,71.8961,71.7523,71.8053,11200.0
2013-08-16 11:30:00,94.8,94.89,94.77,94.82,9300.0,71.775,71.8431,71.7523,71.7901,9300.0
2013-08-16 11:40:00,94.83,94.93,94.81,94.82,8500.0,71.7977,71.8734,71.7826,71.7901,8500.0
2013-08-16 11:50:00,94.81,94.81,94.76,94.77,8500.0,71.7826,71.7826,71.7447,71.7523,8500.0
2013-08-16 12:00:00,94.77,94.81,94.75,94.75,6700.0,71.7523,71.7826,71.7371,71.7371,6700.0
2013-08-16 12:10:00,94.76,94.84,94.76,94.79,6800.0,71.7447,71.8053,71.7447,71.7674,6800.0
2013-08-16 12:20:00,94.8,94.8,94.66,94.66,11200.0,71.775,71.775,71.669,71.669,11200.0
2013-08-16 12:30:00,94.67,94.77,94.62,94.64,8600.0,71.6766,71.7523,71.6387,71.6538,8600.0
2013-08-16 12:40:00,94.67,94.7,94.62,94.63,7800.0,71.6766,71.6993,71.6387,71.6463,7800.0
2013-08-16 12:50:00,94.62,94.81,94.62,94.68,9000.0,71.6387,71.7826,71.6387,71.6841,9000.0
2013-08-16 13:00:00,94.67,94.7,94.57,94.58,8600.0,71.6766,71.6993,71.6008,71.6084,8600.0
2013-08-16 13:10:00,94.56,94.69,94.54,94.68,9600.0,71.5933,71.6917,71.5781,71.6841,9600.0
2013-08-16 13:20:00,94.68,94.77,94.65,94.75,17100.0,71.6841,71.7523,71.6614,71.7371,17100.0
2013-08-16 13:30:00,94.72,94.83,94.72,94.74,11400.0,71.7144,71.7977,71.7144,71.7296,11400.0
2013-08-16 13:40:00,94.75,94.78,94.69,94.78,5900.0,71.7371,71.7598,71.6917,71.7598,5900.0
2013-08-16 13:50:00,94.78,94.91,94.75,94.86,7900.0,71.7598,71.8583,71.7371,71.8204,7900.0
2013-08-16 14:00:00,94.86,94.9,94.83,94.88,5300.0,71.8204,71.8507,71.7977,71.8356,5300.0
2013-08-16 14:10:00,94.87,94.91,94.75,94.82,6800.0,71.828,71.8583,71.7371,71.7901,6800.0
2013-08-16 14:20:00,94.8,94.97,94.79,94.93,9100.0,71.775,71.9037,71.7674,71.8734,9100.0
2013-08-16 14:30:00,94.94,95.01,94.87,94.98,7300.0,71.881,71.934,71.828,71.9113,7300.0
2013-08-16 14:40:00,95.01,95.16,95.0,95.16,6000.0,71.934,72.0475,71.9264,72.0475,6000.0
2013-08-16 14:50:00,95.18,95.26,95.16,95.23,51200.0,72.0627,72.1233,72.0475,72.1005,51200.0
2013-08-16 15:00:00,95.23,95.24,95.15,95.21,9300.0,72.1005,72.1081,72.04,72.0854,9300.0
2013-08-16 15:10:00,95.22,95.26,95.2,95.21,8400.0,72.093,72.1233,72.0778,72.0854,8400.0
2013-08-16 15:20:00,95.2,95.25,95.17,95.21,8100.0,72.0778,72.1157,72.0551,72.0854,8100.0
2013-08-16 15:30:00,95.23,95.31,95.2,95.31,16100.0,72.1005,72.1611,72.0778,72.1611,16100.0
2013-08-16 15:40:00,95.29,95.31,95.17,95.21,28700.0,72.146,72.1611,72.0551,72.0854,28700.0
2013-08-16 15:50:00,95.22,95.27,95.16,95.18,77500.0,72.093,72.1308,72.0475,72.0627,77500.0
2013-08-19 09:30:00,95.23,95.32,95.01,95.11,12600.0,72.1005,72.1687,71.934,72.0097,12600.0
2013-08-19 09:40:00,95.1,95.2,94.88,95.06,117200.0,72.0021,72.0778,71.8356,71.9718,117200.0
2013-08-19 09:50:00,95.12,95.21,95.02,95.21,9500.0,72.0173,72.0854,71.9416,72.0854,9500.0
2013-08-19 10:00:00,95.2,95.34,95.14,95.25,30300.0,72.0778,72.1838,72.0324,72.1157,30300.0
2013-08-19 10:10:00,95.25,95.25,95.11,95.16,7800.0,72.1157,72.1157,72.0097,72.0475,7800.0
2013-08-19 10:20:00,95.17,95.18,95.01,95.04,9700.0,72.0551,72.0627,71.934,71.9567,9700.0
2013-08-19 10:30:00,95.05,95.16,95.03,95.14,10700.0,71.9643,72.0475,71.9491,72.0324,10700.0
2013-08-19 10:40:00,95.14,95.2,94.85,94.86,30000.0,72.0324,72.0778,71.8128,71.8204,30000.0
2013-08-19 10:50:00,94.85,94.96,94.8,94.82,11600.0,71.8128,71.8961,71.775,71.7901,11600.0
2013-08-19 11:00:00,94.81,94.89,94.72,94.84,8800.0,71.7826,71.8431,71.7144,71.8053,8800.0
2013-08-19 11:10:00,94.83,94.92,94.77,94.79,9500.0,71.7977,71.8658,71.7523,71.7674,9500.0
2013-08-19 11:20:00,94.82,94.9,94.78,94.87,16800.0,71.7901,71.8507,71.7598,71.828,16800.0
2013-08-19 11:30:00,94.85,94.88,94.69,94.69,21500.0,71.8128,71.8356,71.6917,71.6917,21500.0
2013-08-19 11:40:00,94.69,94.81,94.67,94.77,10500.0,71.6917,71.7826,71.6766,71.7523,10500.0
2013-08-19 11:50:00,94.74,94.84,94.65,94.79,15000.0,71.7296,71.8053,71.6614,71.7674,15000.0
2013-08-19 12:00:00,94.78,94.82,94.65,94.7,16900.0,71.7598,71.7901,71.6614,71.6993,16900.0
2013-08-19 12:10:00,94.68,94.69,94.63,94.65,12500.0,71.6841,71.6917,71.6463,71.6614,12500.0
2013-08-19 12:20:00,94.64,94.73,94.61,94.71,10700.0,71.6538,71.722,71.6311,71.7068,10700.0
2013-08-19 12:30:00,94.73,94.82,94.7,94.79,48900.0,71.722,71.7901,71.6993,71.7674,48900.0
2013-08-19 12:40:00,94.81,94.84,94.75,94.82,8700.0,71.7826,71.8053,71.7371,71.7901,8700.0
2013-08-19 12:50:00,94.81,94.84,94.76,94.79,9800.0,71.7826,71.8053,71.7447,71.7674,9800.0
2013-08-19 13:00:00,94.79,94.82,94.74,94.75,8800.0,71.7674,71.7901,71.7296,71.7371,8800.0
2013-08-19 13:10:00,94.73,94.83,94.73,94.8,9900.0,71.722,71.7977,71.722,71.775,9900.0
2013-08-19 13:20:00,94.82,94.82,94.64,94.64,7400.0,71.7901,71.7901,71.6538,71.6538,7400.0
2013-08-19 13:30:00,94.63,94.71,94.57,94.71,17200.0,71.6463,71.7068,71.6008,71.7068,17200.0
2013-08-19 13:40:00,94.7,94.78,94.7,94.75,7900.0,71.6993,71.7598,71.6993,71.7371,7900.0
2013-08-19 13:50:00,94.77,94.8,94.74,94.75,7700.0,71.7523,71.775,71.7296,71.7371,7700.0
2013-08-19 14:00:00,94.76,94.79,94.7,94.71,6800.0,71.7447,71.7674,71.6993,71.7068,6800.0
2013-08-19 14:10:00,94.7,94.79,94.64,94.65,22900.0,71.6993,71.7674,71.6538,71.6614,22900.0
2013-08-19 14:20:00,94.66,94.74,94.66,94.7,21800.0,71.669,71.7296,71.669,71.6993,21800.0
2013-08-19 14:30:00,94.69,94.71,94.53,94.53,24100.0,71.6917,71.7068,71.5706,71.5706,24100.0
2013-08-19 14:40:00,94.53,94.63,94.53,94.61,9000.0,71.5706,71.6463,71.5706,71.6311,9000.0
2013-08-19 14:50:00,94.61,94.68,94.58,94.67,12200.0,71.6311,71.6841,71.6084,71.6766,12200.0
2013-08-19 15:00:00,94.68,94.7,94.49,94.52,22800.0,71.6841,71.6993,71.5403,71.563,22800.0
2013-08-19 15:10:00,94.54,94.76,94.54,94.72,15600.0,71.5781,71.7447,71.5781,71.7144,15600.0
2013-08-19 15:20:00,94.73,94.76,94.67,94.67,11700.0,71.722,71.7447,71.6766,71.6766,11700.0
2013-08-19 15:30:00,94.68,94.74,94.57,94.58,20400.0,71.6841,71.7296,71.6008,71.6084,20400.0
2013-08-19 15:40:00,94.56,94.67,94.53,94.57,28800.0,71.5933,71.6766,71.5706,71.6008,28800.0
2013-08-19 15:50:00,94.58,94.66,94.51,94.57,54200.0,71.6084,71.669,71.5554,71.6008,54200.0
2013-08-20 09:30:00,94.64,94.95,94.61,94.88,17200.0,71.6538,71.8886,71.6311,71.8356,17200.0
2013-08-20 09:40:00,94.92,95.0,94.81,94.95,15500.0,71.8658,71.9264,71.7826,71.8886,15500.0
2013-08-20 09:50:00,94.93,94.99,94.82,94.86,15500.0,71.8734,71.9188,71.7901,71.8204,15500.0
2013-08-20 10:00:00,94.89,95.0,94.84,94.95,10700.0,71.8431,71.9264,71.8053,71.8886,10700.0
2013-08-20 10:10:00,94.95,95.0,94.93,94.99,9900.0,71.8886,71.9264,71.8734,71.9188,9900.0
2013-08-20 10:20:00,94.99,95.33,94.99,95.32,14400.0,71.9188,72.1763,71.9188,72.1687,14400.0
2013-08-20 10:30:00,95.31,95.41,95.23,95.39,6100.0,72.1611,72.2368,72.1005,72.2217,6100.0
2013-08-20 10:40:00,95.38,95.38,95.26,95.31,8600.0,72.2141,72.2141,72.1233,72.1611,8600.0
2013-08-20 10:50:00,95.34,95.36,95.21,95.25,11600.0,72.1838,72.199,72.0854,72.1157,11600.0
2013-08-20 11:00:00,95.28,95.33,95.21,95.24,19600.0,72.1384,72.1763,72.0854,72.1081,19600.0
2013-08-20 11:10:00,95.22,95.23,95.08,95.1,30800.0,72.093,72.1005,71.987,72.0021,30800.0
2013-08-20 11:20:00,95.12,95.19,95.12,95.12,10300.0,72.0173,72.0703,72.0173,72.0173,10300.0
2013-08-20 11:30:00,95.12,95.31,95.12,95.29,11600.0,72.0173,72.1611,72.0173,72.146,11600.0
2013-08-20 11:40:00,95.31,95.33,95.26,95.3,9500.0,72.1611,72.1763,72.1233,72.1535,9500.0
2013-08-20 11:50:00,95.26,95.39,95.26,95.39,9900.0,72.1233,72.2217,72.1233,72.2217,9900.0
2013-08-20 12:00:00,95.36,95.43,95.36,95.41,6400.0,72.199,72.252,72.199,72.2368,6400.0
2013-08-20 12:10:00,95.4,95.49,95.37,95.48,16000.0,72.2293,72.2974,72.2065,72.2898,16000.0
2013-08-20 12:20:00,95.49,95.56,95.48,95.56,17100.0,72.2974,72.3504,72.2898,72.3504,17100.0
2013-08-20 12:30:00,95.55,95.56,95.49,95.52,21800.0,72.3428,72.3504,72.2974,72.3201,21800.0
2013-08-20 12:40:00,95.51,95.55,95.46,95.55,8800.0,72.3125,72.3428,72.2747,72.3428,8800.0
2013-08-20 12:50:00,95.55,95.61,95.52,95.61,7000.0,72.3428,72.3883,72.3201,72.3883,7000.0
2013-08-20 13:00:00,95.59,95.66,95.56,95.65,6900.0,72.3731,72.4261,72.3504,72.4185,6900.0
2013-08-20 13:10:00,95.66,95.67,95.53,95.56,7400.0,72.4261,72.4337,72.3277,72.3504,7400.0
2013-08-20 13:20:00,95.53,95.59,95.52,95.53,11700.0,72.3277,72.3731,72.3201,72.3277,11700.0
2013-08-20 13:30:00,95.53,95.64,95.53,95.63,11800.0,72.3277,72.411,72.3277,72.4034,11800.0
2013-08-20 13:40:00,95.61,95.64,95.58,95.58,8900.0,72.3883,72.411,72.3655,72.3655,8900.0
2013-08-20 13:50:00,95.59,95.6,95.53,95.54,11200.0,72.3731,72.3807,72.3277,72.3353,11200.0
2013-08-20 14:00:00,95.54,95.61,95.51,95.59,9100.0,72.3353,72.3883,72.3125,72.3731,9100.0
2013-08-20 14:10:00,95.59,95.62,95.56,95.57,9100.0,72.3731,72.3958,72.3504,72.358,9100.0
2013-08-20 14:20:00,95.56,95.68,95.53,95.65,10100.0,72.3504,72.4413,72.3277,72.4185,10100.0
2013-08-20 14:30:00,95.65,95.69,95.62,95.63,12900.0,72.4185,72.4488,72.3958,72.4034,12900.0
2013-08-20 14:40:00,95.61,95.62,95.51,95.58,11800.0,72.3883,72.3958,72.3125,72.3655,11800.0
2013-08-20 14:50:00,95.57,95.61,95.5,95.52,9600.0,72.358,72.3883,72.305,72.3201,9600.0
2013-08-20 15:00:00,95.51,95.59,95.48,95.53,16600.0,72.3125,72.3731,72.2898,72.3277,16600.0
2013-08-20 15:10:00,95.52,95.57,95.5,95.5,13000.0,72.3201,72.358,72.305,72.305,13000.0
2013-08-20 15:20:00,95.49,95.56,95.48,95.51,17400.0,72.2974,72.3504,72.2898,72.3125,17400.0
2013-08-20 15:30:00,95.51,95.57,95.45,95.46,32100.0,72.3125,72.358,72.2671,72.2747,32100.0
2013-08-20 15:40:00,95.45,95.52,95.27,95.38,35400.0,72.2671,72.3201,72.1308,72.2141,35400.0
2013-08-20 15:50:00,95.37,95.37,95.26,95.29,39900.0,72.2065,72.2065,72.1233,72.146,39900.0
2013-08-21 09:30:00,94.72,94.94,94.33,94.49,15700.0,72.0857,72.2531,71.7889,71.9107,15700.0
2013-08-21 09:40:00,94.5,94.57,94.32,94.56,14400.0,71.9183,71.9715,71.7813,71.9639,14400.0
2013-08-21 09:50:00,94.45,94.45,94.18,94.38,8600.0,71.8802,71.8802,71.6747,71.8269,8600.0
2013-08-21 10:00:00,94.39,94.44,94.13,94.13,33000.0,71.8346,71.8726,71.6367,71.6367,33000.0
2013-08-21 10:10:00,94.11,94.14,93.7,93.74,27800.0,71.6215,71.6443,71.3094,71.3399,27800.0
2013-08-21 10:20:00,93.73,93.77,93.6,93.65,29800.0,71.3323,71.3627,71.2333,71.2714,29800.0
2013-08-21 10:30:00,93.63,93.72,93.47,93.71,25300.0,71.2562,71.3247,71.1344,71.317,25300.0
2013-08-21 10:40:00,93.72,93.91,93.67,93.89,6700.0,71.3247,71.4693,71.2866,71.454,6700.0
2013-08-21 10:50:00,93.89,94.0,93.89,93.91,9200.0,71.454,71.5377,71.454,71.4693,9200.0
2013-08-21 11:00:00,93.89,93.94,93.85,93.93,5500.0,71.454,71.4921,71.4236,71.4845,5500.0
2013-08-21 11:10:00,93.92,94.04,93.91,94.01,7400.0,71.4769,71.5682,71.4693,71.5454,7400.0
2013-08-21 11:20:00,93.97,94.05,93.95,93.99,7600.0,71.5149,71.5758,71.4997,71.5301,7600.0
2013-08-21 11:30:00,93.99,94.11,93.99,94.06,25400.0,71.5301,71.6215,71.5301,71.5834,25400.0
2013-08-21 11:40:00,94.05,94.07,93.87,93.9,7800.0,71.5758,71.591,71.4388,71.4616,7800.0
2013-08-21 11:50:00,93.9,93.9,93.82,93.9,8000.0,71.4616,71.4616,71.4008,71.4616,8000.0
2013-08-21 12:00:00,93.91,93.93,93.84,93.85,6900.0,71.4693,71.4845,71.416,71.4236,6900.0
2013-08-21 12:10:00,93.91,94.03,93.91,94.02,4600.0,71.4693,71.5606,71.4693,71.553,4600.0
2013-08-21 12:20:00,94.01,94.09,93.99,94.08,5600.0,71.5454,71.6062,71.5301,71.5986,5600.0
2013-08-21 12:30:00,94.07,94.13,93.96,94.13,4400.0,71.591,71.6367,71.5073,71.6367,4400.0
2013-08-21 12:40:00,94.13,94.17,94.13,94.15,3900.0,71.6367,71.6671,71.6367,71.6519,3900.0
2013-08-21 12:50:00,94.17,94.31,94.16,94.21,9800.0,71.6671,71.7737,71.6595,71.6976,9800.0
2013-08-21 13:00:00,94.2,94.26,94.17,94.26,5100.0,71.69,71.7356,71.6671,71.7356,5100.0
2013-08-21 13:10:00,94.27,94.36,94.27,94.33,2600.0,71.7432,71.8117,71.7432,71.7889,2600.0
2013-08-21 13:20:00,94.32,94.32,94.19,94.23,6800.0,71.7813,71.7813,71.6823,71.7128,6800.0
2013-08-21 13:30:00,94.24,94.28,94.19,94.27,4500.0,71.7204,71.7508,71.6823,71.7432,4500.0
2013-08-21 13:40:00,94.27,94.33,94.23,94.28,3200.0,71.7432,71.7889,71.7128,71.7508,3200.0
2013-08-21 13:50:00,94.3,94.32,94.21,94.21,5100.0,71.7661,71.7813,71.6976,71.6976,5100.0
2013-08-21 14:00:00,94.2,94.2,93.72,93.96,21200.0,71.69,71.69,71.3247,71.5073,21200.0
2013-08-21 14:10:00,93.96,94.09,93.89,93.91,10400.0,71.5073,71.6062,71.454,71.4693,10400.0
2013-08-21 14:20:00,93.88,93.95,93.78,93.92,11800.0,71.4464,71.4997,71.3703,71.4769,11800.0
2013-08-21 14:30:00,93.92,94.34,93.91,94.26,9900.0,71.4769,71.7965,71.4693,71.7356,9900.0
2013-08-21 14:40:00,94.24,94.5,94.22,94.46,6900.0,71.7204,71.9183,71.7052,71.8878,6900.0
2013-08-21 14:50:00,94.46,94.47,94.3,94.37,4600.0,71.8878,71.8954,71.7661,71.8193,4600.0
2013-08-21 15:00:00,94.32,94.32,94.18,94.23,8500.0,71.7813,71.7813,71.6747,71.7128,8500.0
2013-08-21 15:10:00,94.23,94.37,94.18,94.22,8600.0,71.7128,71.8193,71.6747,71.7052,8600.0
2013-08-21 15:20:00,94.2,94.28,94.14,94.15,7500.0,71.69,71.7508,71.6443,71.6519,7500.0
2013-08-21 15:30:00,94.16,94.26,94.08,94.1,11900.0,71.6595,71.7356,71.5986,71.6139,11900.0
2013-08-21 15:40:00,94.1,94.1,93.79,93.84,30600.0,71.6139,71.6139,71.3779,71.416,30600.0
2013-08-21 15:50:00,93.83,93.87,93.63,93.68,53400.0,71.4084,71.4388,71.2562,71.2942,53400.0
2013-08-22 09:30:00,93.8,93.95,93.26,93.56,87100.0,71.3855,71.4997,70.9746,71.2029,87100.0
2013-08-22 09:40:00,93.53,93.56,93.37,93.55,29400.0,71.1801,71.2029,71.0583,71.1953,29400.0
2013-08-22 09:50:00,93.55,93.76,93.39,93.62,31600.0,71.1953,71.3551,71.0735,71.2486,31600.0
2013-08-22 10:00:00,93.68,93.81,93.56,93.59,41100.0,71.2942,71.3932,71.2029,71.2257,41100.0
2013-08-22 10:10:00,93.61,93.67,93.55,93.56,6600.0,71.2409,71.2866,71.1953,71.2029,6600.0
2013-08-22 10:20:00,93.59,93.6,93.48,93.56,7000.0,71.2257,71.2333,71.142,71.2029,7000.0
2013-08-22 10:30:00,93.53,93.63,93.52,93.62,9000.0,71.1801,71.2562,71.1724,71.2486,9000.0
2013-08-22 10:40:00,93.64,93.69,93.6,93.65,15000.0,71.2638,71.3018,71.2333,71.2714,15000.0
2013-08-22 10:50:00,93.66,93.68,93.58,93.59,9400.0,71.279,71.2942,71.2181,71.2257,9400.0
2013-08-22 11:00:00,93.61,93.79,93.61,93.79,11300.0,71.2409,71.3779,71.2409,71.3779,11300.0
2013-08-22 11:10:00,93.81,93.84,93.73,93.76,14900.0,71.3932,71.416,71.3323,71.3551,14900.0
2013-08-22 11:20:00,93.78,93.79,93.66,93.66,11600.0,71.3703,71.3779,71.279,71.279,11600.0
2013-08-22 11:30:00,93.69,93.73,93.65,93.66,6300.0,71.3018,71.3323,71.2714,71.279,6300.0
2013-08-22 11:40:00,93.68,93.71,93.65,93.67,8500.0,71.2942,71.317,71.2714,71.2866,8500.0
2013-08-22 11:50:00,93.68,93.73,93.64,93.73,14300.0,71.2942,71.3323,71.2638,71.3323,14300.0
2013-08-22 12:00:00,93.77,94.05,93.76,93.99,16300.0,71.3627,71.5758,71.3551,71.5301,16300.0
2013-08-22 12:10:00,93.99,94.1,93.99,94.07,5400.0,71.5301,71.6139,71.5301,71.591,5400.0
2013-08-22 12:20:00,94.05,94.06,93.93,94.02,11200.0,71.5758,71.5834,71.4845,71.553,11200.0
2013-08-22 12:30:00,94.1,94.12,94.0,94.0,4900.0,71.6139,71.6291,71.5377,71.5377,4900.0
2013-08-22 12:40:00,94.06,94.1,93.99,94.04,5200.0,71.5834,71.6139,71.5301,71.5682,5200.0
2013-08-22 12:50:00,94.04,94.17,93.98,94.17,2800.0,71.5682,71.6671,71.5225,71.6671,2800.0
2013-08-22 13:00:00,94.17,94.22,94.11,94.19,2800.0,71.6671,71.7052,71.6215,71.6823,2800.0
2013-08-22 13:10:00,94.22,94.28,94.08,94.08,14700.0,71.7052,71.7508,71.5986,71.5986,14700.0
2013-08-22 13:20:00,94.08,94.17,94.05,94.17,2300.0,71.5986,71.6671,71.5758,71.6671,2300.0
2013-08-22 13:30:00,94.21,94.24,94.21,94.21,1900.0,71.6976,71.7204,71.6976,71.6976,1900.0
2013-08-22 13:40:00,94.21,94.27,94.19,94.22,3800.0,71.6976,71.7432,71.6823,71.7052,3800.0
2013-08-22 13:50:00,94.22,94.29,94.18,94.26,6000.0,71.7052,71.7584,71.6747,71.7356,6000.0
2013-08-22 14:00:00,94.25,94.29,94.19,94.2,3300.0,71.728,71.7584,71.6823,71.69,3300.0
2013-08-22 14:10:00,94.2,94.28,94.14,94.14,3600.0,71.69,71.7508,71.6443,71.6443,3600.0
2013-08-22 14:20:00,94.18,94.22,94.18,94.2,2600.0,71.6747,71.7052,71.6747,71.69,2600.0
2013-08-22 14:30:00,94.17,94.25,94.11,94.12,5300.0,71.6671,71.728,71.6215,71.6291,5300.0
2013-08-22 14:40:00,94.13,94.2,94.06,94.14,24200.0,71.6367,71.69,71.5834,71.6443,24200.0
2013-08-22 14:50:00,94.14,94.2,94.05,94.09,11200.0,71.6443,71.69,71.5758,71.6062,11200.0
2013-08-22 15:00:00,94.06,94.09,94.03,94.06,4900.0,71.5834,71.6062,71.5606,71.5834,4900.0
2013-08-22 15:10:00,94.07,94.09,94.05,94.08,4600.0,71.591,71.6062,71.5758,71.5986,4600.0
2013-08-22 15:20:00,94.07,94.26,94.07,94.19,7900.0,71.591,71.7356,71.591,71.6823,7900.0
2013-08-22 15:30:00,94.21,94.26,94.18,94.22,25600.0,71.6976,71.7356,71.6747,71.7052,25600.0
2013-08-22 15:40:00,94.21,94.22,94.06,94.15,38400.0,71.6976,71.7052,71.5834,71.6519,38400.0
2013-08-22 15:50:00,94.15,94.15,93.94,93.94,71000.0,71.6519,71.6519,71.4921,71.4921,71000.0
2013-08-23 09:30:00,94.15,94.19,93.86,93.95,16200.0,71.6519,71.6823,71.4312,71.4997,16200.0
2013-08-23 09:40:00,94.05,94.12,93.87,94.0,6800.0,71.5758,71.6291,71.4388,71.5377,6800.0
2013-08-23 09:50:00,94.01,94.33,93.86,94.12,87000.0,71.5454,71.7889,71.4312,71.6291,87000.0
2013-08-23 10:00:00,94.1,94.28,94.06,94.18,9700.0,71.6139,71.7508,71.5834,71.6747,9700.0
2013-08-23 10:10:00,94.22,94.36,94.22,94.36,9300.0,71.7052,71.8117,71.7052,71.8117,9300.0
2013-08-23 10:20:00,94.3,94.37,94.18,94.31,11700.0,71.7661,71.8193,71.6747,71.7737,11700.0
2013-08-23 10:30:00,94.29,94.48,94.29,94.48,33400.0,71.7584,71.903,71.7584,71.903,33400.0
2013-08-23 10:40:00,94.49,94.65,94.48,94.51,18100.0,71.9107,72.0324,71.903,71.9259,18100.0
2013-08-23 10:50:00,94.53,94.69,94.53,94.62,13800.0,71.9411,72.0629,71.9411,72.0096,13800.0
2013-08-23 11:00:00,94.62,94.77,94.62,94.74,31200.0,72.0096,72.1237,72.0096,72.1009,31200.0
2013-08-23 11:10:00,94.73,94.76,94.72,94.76,5400.0,72.0933,72.1161,72.0857,72.1161,5400.0
2013-08-23 11:20:00,94.79,94.79,94.65,94.7,9000.0,72.139,72.139,72.0324,72.0705,9000.0
2013-08-23 11:30:00,94.7,94.89,94.67,94.89,27700.0,72.0705,72.2151,72.0476,72.2151,27700.0
2013-08-23 11:40:00,94.87,95.04,94.86,95.03,9900.0,72.1999,72.3292,72.1922,72.3216,9900.0
2013-08-23 11:50:00,95.01,95.02,94.81,94.81,8600.0,72.3064,72.314,72.1542,72.1542,8600.0
2013-08-23 12:00:00,94.82,94.98,94.82,94.98,7200.0,72.1618,72.2836,72.1618,72.2836,7200.0
2013-08-23 12:10:00,94.98,95.02,94.94,95.02,6400.0,72.2836,72.314,72.2531,72.314,6400.0
2013-08-23 12:20:00,95.01,95.03,94.99,95.03,13800.0,72.3064,72.3216,72.2912,72.3216,13800.0
2013-08-23 12:30:00,95.05,95.09,94.99,95.07,6700.0,72.3368,72.3673,72.2912,72.3521,6700.0
2013-08-23 12:40:00,95.09,95.16,94.98,95.0,30200.0,72.3673,72.4206,72.2836,72.2988,30200.0
2013-08-23 12:50:00,94.99,95.06,94.98,95.06,8700.0,72.2912,72.3445,72.2836,72.3445,8700.0
2013-08-23 13:00:00,95.06,95.21,95.06,95.17,22200.0,72.3445,72.4586,72.3445,72.4282,22200.0
2013-08-23 13:10:00,95.17,95.23,95.17,95.2,12000.0,72.4282,72.4738,72.4282,72.451,12000.0
2013-08-23 13:20:00,95.2,95.3,95.2,95.27,9400.0,72.451,72.5271,72.451,72.5043,9400.0
2013-08-23 13:30:00,95.27,95.33,95.24,95.27,9900.0,72.5043,72.5499,72.4814,72.5043,9900.0
2013-08-23 13:40:00,95.26,95.33,95.21,95.21,11100.0,72.4967,72.5499,72.4586,72.4586,11100.0
2013-08-23 13:50:00,95.21,95.27,95.2,95.24,10400.0,72.4586,72.5043,72.451,72.4814,10400.0
2013-08-23 14:00:00,95.25,95.26,95.15,95.15,12800.0,72.489,72.4967,72.4129,72.4129,12800.0
2013-08-23 14:10:00,95.16,95.24,95.15,95.22,14000.0,72.4206,72.4814,72.4129,72.4662,14000.0
2013-08-23 14:20:00,95.19,95.22,95.16,95.18,9000.0,72.4434,72.4662,72.4206,72.4358,9000.0
2013-08-23 14:30:00,95.17,95.32,95.17,95.32,11900.0,72.4282,72.5423,72.4282,72.5423,11900.0
2013-08-23 14:40:00,95.3,95.37,95.27,95.32,21100.0,72.5271,72.5804,72.5043,72.5423,21100.0
2013-08-23 14:50:00,95.33,95.42,95.32,95.38,14700.0,72.5499,72.6184,72.5423,72.588,14700.0
2013-08-23 15:00:00,95.38,95.41,95.34,95.41,17600.0,72.588,72.6108,72.5575,72.6108,17600.0
2013-08-23 15:10:00,95.39,95.47,95.39,95.45,29000.0,72.5956,72.6565,72.5956,72.6413,29000.0
2013-08-23 15:20:00,95.46,95.5,95.42,95.49,16600.0,72.6489,72.6793,72.6184,72.6717,16600.0
2013-08-23 15:30:00,95.5,95.52,95.41,95.5,32600.0,72.6793,72.6945,72.6108,72.6793,32600.0
2013-08-23 15:40:00,95.49,95.63,95.45,95.55,35400.0,72.6717,72.7782,72.6413,72.7174,35400.0
2013-08-23 15:50:00,95.56,95.64,95.46,95.46,60400.0,72.725,72.7859,72.6489,72.6489,60400.0
2013-08-26 09:30:00,95.52,95.53,94.96,94.99,14000.0,72.6945,72.7021,72.2683,72.2912,14000.0
2013-08-26 09:40:00,94.89,95.06,94.83,94.9,3200.0,72.2151,72.3445,72.1694,72.2227,3200.0
2013-08-26 09:50:00,94.9,95.0,94.76,94.84,8000.0,72.2227,72.2988,72.1161,72.177,8000.0
2013-08-26 10:00:00,94.76,94.76,94.65,94.76,8200.0,72.1161,72.1161,72.0324,72.1161,8200.0
2013-08-26 10:10:00,94.72,94.89,94.72,94.8,8800.0,72.0857,72.2151,72.0857,72.1466,8800.0
2013-08-26 10:20:00,94.83,94.87,94.71,94.74,6300.0,72.1694,72.1999,72.0781,72.1009,6300.0
2013-08-26 10:30:00,94.72,94.74,94.61,94.63,7500.0,72.0857,72.1009,72.002,72.0172,7500.0
2013-08-26 10:40:00,94.63,94.69,94.55,94.64,17800.0,72.0172,72.0629,71.9563,72.0248,17800.0
2013-08-26 10:50:00,94.62,94.81,94.56,94.81,12800.0,72.0096,72.1542,71.9639,72.1542,12800.0
2013-08-26 11:00:00,94.77,94.84,94.66,94.66,15400.0,72.1237,72.177,72.04,72.04,15400.0
2013-08-26 11:10:00,94.66,94.68,94.47,94.47,21200.0,72.04,72.0553,71.8954,71.8954,21200.0
2013-08-26 11:20:00,94.46,94.47,94.34,94.36,8900.0,71.8878,71.8954,71.7965,71.8117,8900.0
2013-08-26 11:30:00,94.34,94.49,94.33,94.38,33000.0,71.7965,71.9107,71.7889,71.8269,33000.0
2013-08-26 11:40:00,94.37,94.39,94.28,94.38,13300.0,71.8193,71.8346,71.7508,71.8269,13300.0
2013-08-26 11:50:00,94.4,94.4,94.31,94.35,8300.0,71.8422,71.8422,71.7737,71.8041,8300.0
2013-08-26 12:00:00,94.35,94.35,94.21,94.22,13100.0,71.8041,71.8041,71.6976,71.7052,13100.0
2013-08-26 12:10:00,94.23,94.35,94.23,94.24,8500.0,71.7128,71.8041,71.7128,71.7204,8500.0
2013-08-26 12:20:00,94.24,94.34,94.2,94.33,9500.0,71.7204,71.7965,71.69,71.7889,9500.0
2013-08-26 12:30:00,94.32,94.43,94.29,94.32,10300.0,71.7813,71.865,71.7584,71.7813,10300.0
2013-08-26 12:40:00,94.31,94.31,94.26,94.29,7200.0,71.7737,71.7737,71.7356,71.7584,7200.0
2013-08-26 12:50:00,94.28,94.35,94.26,94.3,22600.0,71.7508,71.8041,71.7356,71.7661,22600.0
2013-08-26 13:00:00,94.31,94.37,94.28,94.35,8100.0,71.7737,71.8193,71.7508,71.8041,8100.0
2013-08-26 13:10:00,94.33,94.39,94.27,94.27,9400.0,71.7889,71.8346,71.7432,71.7432,9400.0
2013-08-26 13:20:00,94.26,94.32,94.22,94.25,6000.0,71.7356,71.7813,71.7052,71.728,6000.0
2013-08-26 13:30:00,94.22,94.24,94.18,94.21,10000.0,71.7052,71.7204,71.6747,71.6976,10000.0
2013-08-26 13:40:00,94.2,94.24,94.16,94.22,9700.0,71.69,71.7204,71.6595,71.7052,9700.0
2013-08-26 13:50:00,94.21,94.21,94.13,94.13,8800.0,71.6976,71.6976,71.6367,71.6367,8800.0
2013-08-26 14:00:00,94.13,94.16,94.1,94.13,10400.0,71.6367,71.6595,71.6139,71.6367,10400.0
2013-08-26 14:10:00,94.13,94.16,94.05,94.05,8300.0,71.6367,71.6595,71.5758,71.5758,8300.0
2013-08-26 14:20:00,94.08,94.14,94.06,94.09,13700.0,71.5986,71.6443,71.5834,71.6062,13700.0
2013-08-26 14:30:00,94.08,94.09,93.98,94.0,24500.0,71.5986,71.6062,71.5225,71.5377,24500.0
2013-08-26 14:40:00,94.0,94.02,93.95,93.97,60500.0,71.5377,71.553,71.4997,71.5149,60500.0
2013-08-26 14:50:00,93.97,93.97,93.89,93.91,18200.0,71.5149,71.5149,71.454,71.4693,18200.0
2013-08-26 15:00:00,93.91,93.94,93.89,93.92,20300.0,71.4693,71.4921,71.454,71.4769,20300.0
2013-08-26 15:10:00,93.92,93.93,93.65,93.69,35600.0,71.4769,71.4845,71.2714,71.3018,35600.0
2013-08-26 15:20:00,93.68,93.68,93.43,93.51,38000.0,71.2942,71.2942,71.104,71.1648,38000.0
2013-08-26 15:30:00,93.52,93.58,93.48,93.53,34100.0,71.1724,71.2181,71.142,71.1801,34100.0
2013-08-26 15:40:00,93.53,93.67,93.47,93.51,41300.0,71.1801,71.2866,71.1344,71.1648,41300.0
2013-08-26 15:50:00,93.52,93.52,93.36,93.37,78600.0,71.1724,71.1724,71.0507,71.0583,78600.0
2013-08-27 09:30:00,92.81,93.06,92.58,92.82,27800.0,70.6321,70.8224,70.4571,70.6397,27800.0
2013-08-27 09:40:00,92.84,92.89,92.64,92.74,20400.0,70.6549,70.693,70.5027,70.5788,20400.0
2013-08-27 09:50:00,92.77,92.82,92.57,92.65,13600.0,70.6017,70.6397,70.4495,70.5103,13600.0
2013-08-27 10:00:00,92.7,92.83,92.46,92.79,21200.0,70.5484,70.6473,70.3657,70.6169,21200.0
2013-08-27 10:10:00,92.8,92.85,92.65,92.68,29300.0,70.6245,70.6626,70.5103,70.5332,29300.0
2013-08-27 10:20:00,92.7,92.81,92.55,92.64,8000.0,70.5484,70.6321,70.4342,70.5027,8000.0
2013-08-27 10:30:00,92.57,92.73,92.52,92.7,17800.0,70.4495,70.5712,70.4114,70.5484,17800.0
2013-08-27 10:40:00,92.7,92.82,92.67,92.68,12300.0,70.5484,70.6397,70.5256,70.5332,12300.0
2013-08-27 10:50:00,92.65,92.77,92.57,92.72,16900.0,70.5103,70.6017,70.4495,70.5636,16900.0
2013-08-27 11:00:00,92.72,92.75,92.62,92.62,13300.0,70.5636,70.5864,70.4875,70.4875,13300.0
2013-08-27 11:10:00,92.63,92.84,92.56,92.75,8800.0,70.4951,70.6549,70.4419,70.5864,8800.0
2013-08-27 11:20:00,92.76,92.98,92.68,92.89,55300.0,70.5941,70.7615,70.5332,70.693,55300.0
2013-08-27 11:30:00,92.88,92.94,92.71,92.77,7800.0,70.6854,70.731,70.556,70.6017,7800.0
2013-08-27 11:40:00,92.74,92.74,92.57,92.6,9000.0,70.5788,70.5788,70.4495,70.4723,9000.0
2013-08-27 11:50:00,92.63,92.65,92.56,92.62,8700.0,70.4951,70.5103,70.4419,70.4875,8700.0
2013-08-27 12:00:00,92.61,92.63,92.45,92.54,9500.0,70.4799,70.4951,70.3581,70.4266,9500.0
2013-08-27 12:10:00,92.54,92.54,92.45,92.5,5200.0,70.4266,70.4266,70.3581,70.3962,5200.0
2013-08-27 12:20:00,92.51,92.56,92.46,92.46,15900.0,70.4038,70.4419,70.3657,70.3657,15900.0
2013-08-27 12:30:00,92.46,92.52,92.43,92.52,22400.0,70.3657,70.4114,70.3429,70.4114,22400.0
2013-08-27 12:40:00,92.49,92.49,92.41,92.48,10200.0,70.3886,70.3886,70.3277,70.381,10200.0
2013-08-27 12:50:00,92.48,92.53,92.47,92.51,16100.0,70.381,70.419,70.3734,70.4038,16100.0
2013-08-27 13:00:00,92.51,92.51,92.43,92.48,5200.0,70.4038,70.4038,70.3429,70.381,5200.0
2013-08-27 13:10:00,92.47,92.48,92.42,92.42,3400.0,70.3734,70.381,70.3353,70.3353,3400.0
2013-08-27 13:20:00,92.44,92.5,92.44,92.47,6800.0,70.3505,70.3962,70.3505,70.3734,6800.0
2013-08-27 13:30:00,92.45,92.47,92.44,92.46,6200.0,70.3581,70.3734,70.3505,70.3657,6200.0
2013-08-27 13:40:00,92.46,92.53,92.43,92.53,6900.0,70.3657,70.419,70.3429,70.419,6900.0
2013-08-27 13:50:00,92.51,92.54,92.45,92.49,6000.0,70.4038,70.4266,70.3581,70.3886,6000.0
2013-08-27 14:00:00,92.46,92.53,92.44,92.46,10400.0,70.3657,70.419,70.3505,70.3657,10400.0
2013-08-27 14:10:00,92.46,92.5,92.39,92.43,19800.0,70.3657,70.3962,70.3125,70.3429,19800.0
2013-08-27 14:20:00,92.42,92.48,92.36,92.46,6400.0,70.3353,70.381,70.2896,70.3657,6400.0
2013-08-27 14:30:00,92.46,92.46,92.37,92.41,4100.0,70.3657,70.3657,70.2973,70.3277,4100.0
2013-08-27 14:40:00,92.46,92.54,92.4,92.4,10600.0,70.3657,70.4266,70.3201,70.3201,10600.0
2013-08-27 14:50:00,92.42,92.46,92.35,92.46,9100.0,70.3353,70.3657,70.282,70.3657,9100.0
2013-08-27 15:00:00,92.48,92.51,92.43,92.45,8000.0,70.381,70.4038,70.3429,70.3581,8000.0
2013-08-27 15:10:00,92.41,92.42,92.26,92.31,9800.0,70.3277,70.3353,70.2135,70.2516,9800.0
2013-08-27 15:20:00,92.31,92.41,92.25,92.32,12500.0,70.2516,70.3277,70.2059,70.2592,12500.0
2013-08-27 15:30:00,92.31,92.32,92.16,92.2,14800.0,70.2516,70.2592,70.1374,70.1679,14800.0
2013-08-27 15:40:00,92.22,92.3,92.21,92.29,13600.0,70.1831,70.244,70.1755,70.2364,13600.0
2013-08-27 15:50:00,92.29,92.3,92.13,92.17,31200.0,70.2364,70.244,70.1146,70.145,31200.0
2013-08-28 09:30:00,91.93,92.11,91.61,91.82,34400.0,69.9624,70.0994,69.7189,69.8787,34400.0
2013-08-28 09:40:00,91.92,92.05,91.81,92.05,8400.0,69.9548,70.0537,69.8711,70.0537,8400.0
2013-08-28 09:50:00,92.04,92.1,91.87,91.91,5500.0,70.0461,70.0918,69.9167,69.9472,5500.0
2013-08-28 10:00:00,91.91,91.98,91.79,91.81,23000.0,69.9472,70.0004,69.8558,69.8711,23000.0
2013-08-28 10:10:00,91.81,91.88,91.75,91.82,9200.0,69.8711,69.9243,69.8254,69.8787,9200.0
2013-08-28 10:20:00,91.77,91.81,91.63,91.79,12500.0,69.8406,69.8711,69.7341,69.8558,12500.0
2013-08-28 10:30:00,91.73,91.79,91.63,91.65,8400.0,69.8102,69.8558,69.7341,69.7493,8400.0
2013-08-28 10:40:00,91.69,91.8,91.64,91.64,6900.0,69.7797,69.8635,69.7417,69.7417,6900.0
2013-08-28 10:50:00,91.64,91.73,91.64,91.69,8900.0,69.7417,69.8102,69.7417,69.7797,8900.0
2013-08-28 11:00:00,91.71,91.72,91.66,91.7,9000.0,69.795,69.8026,69.7569,69.7874,9000.0
2013-08-28 11:10:00,91.66,91.7,91.61,91.63,12800.0,69.7569,69.7874,69.7189,69.7341,12800.0
2013-08-28 11:20:00,91.63,91.72,91.63,91.67,6800.0,69.7341,69.8026,69.7341,69.7645,6800.0
2013-08-28 11:30:00,91.67,91.68,91.57,91.59,10800.0,69.7645,69.7721,69.6884,69.7036,10800.0
2013-08-28 11:40:00,91.57,91.58,91.47,91.48,26100.0,69.6884,69.696,69.6123,69.6199,26100.0
2013-08-28 11:50:00,91.48,91.57,91.47,91.54,14800.0,69.6199,69.6884,69.6123,69.6656,14800.0
2013-08-28 12:00:00,91.55,91.59,91.5,91.5,16100.0,69.6732,69.7036,69.6351,69.6351,16100.0
2013-08-28 12:10:00,91.51,91.52,91.36,91.38,21200.0,69.6428,69.6504,69.5286,69.5438,21200.0
2013-08-28 12:20:00,91.36,91.42,91.36,91.41,7100.0,69.5286,69.5743,69.5286,69.5667,7100.0
2013-08-28 12:30:00,91.41,91.48,91.41,91.46,11500.0,69.5667,69.6199,69.5667,69.6047,11500.0
2013-08-28 12:40:00,91.45,91.47,91.39,91.4,22100.0,69.5971,69.6123,69.5514,69.559,22100.0
2013-08-28 12:50:00,91.43,91.43,91.34,91.35,19100.0,69.5819,69.5819,69.5134,69.521,19100.0
2013-08-28 13:00:00,91.37,91.37,91.14,91.16,43800.0,69.5362,69.5362,69.3612,69.3764,43800.0
2013-08-28 13:10:00,91.16,91.18,91.04,91.07,29000.0,69.3764,69.3916,69.2851,69.3079,29000.0
2013-08-28 13:20:00,91.06,91.09,91.01,91.02,25600.0,69.3003,69.3231,69.2622,69.2698,25600.0
2013-08-28 13:30:00,91.02,91.2,91.0,91.2,40200.0,69.2698,69.4068,69.2546,69.4068,40200.0
2013-08-28 13:40:00,91.2,91.22,91.03,91.12,23900.0,69.4068,69.4221,69.2775,69.346,23900.0
2013-08-28 13:50:00,91.12,91.19,91.08,91.11,21100.0,69.346,69.3992,69.3155,69.3383,21100.0
2013-08-28 14:00:00,91.11,91.12,91.02,91.02,33100.0,69.3383,69.346,69.2698,69.2698,33100.0
2013-08-28 14:10:00,91.02,91.07,91.0,91.05,32600.0,69.2698,69.3079,69.2546,69.2927,32600.0
2013-08-28 14:20:00,91.06,91.12,91.04,91.12,15000.0,69.3003,69.346,69.2851,69.346,15000.0
2013-08-28 14:30:00,91.1,91.13,91.05,91.07,14500.0,69.3307,69.3536,69.2927,69.3079,14500.0
2013-08-28 14:40:00,91.08,91.09,91.0,91.03,37500.0,69.3155,69.3231,69.2546,69.2775,37500.0
2013-08-28 14:50:00,91.04,91.18,91.04,91.14,11500.0,69.2851,69.3916,69.2851,69.3612,11500.0
2013-08-28 15:00:00,91.13,91.22,91.12,91.16,30400.0,69.3536,69.4221,69.346,69.3764,30400.0
2013-08-28 15:10:00,91.15,91.22,91.13,91.16,35500.0,69.3688,69.4221,69.3536,69.3764,35500.0
2013-08-28 15:20:00,91.16,91.2,91.12,91.14,39300.0,69.3764,69.4068,69.346,69.3612,39300.0
2013-08-28 15:30:00,91.15,91.17,91.12,91.12,35300.0,69.3688,69.384,69.346,69.346,35300.0
2013-08-28 15:40:00,91.11,91.19,91.05,91.08,51400.0,69.3383,69.3992,69.2927,69.3155,51400.0
2013-08-28 15:50:00,91.09,91.13,91.06,91.08,94300.0,69.3231,69.3536,69.3003,69.3155,94300.0
2013-08-29 09:30:00,90.78,90.79,90.24,90.75,34200.0,69.0872,69.0948,68.6762,69.0644,34200.0
2013-08-29 09:40:00,90.71,90.99,90.71,90.75,14000.0,69.0339,69.247,69.0339,69.0644,14000.0
2013-08-29 09:50:00,90.76,90.97,90.75,90.95,30800.0,69.072,69.2318,69.0644,69.2166,30800.0
2013-08-29 10:00:00,90.93,91.14,90.93,91.14,12900.0,69.2014,69.3612,69.2014,69.3612,12900.0
2013-08-29 10:10:00,91.17,91.31,91.08,91.27,15300.0,69.384,69.4906,69.3155,69.4601,15300.0
2013-08-29 10:20:00,91.27,91.31,91.12,91.2,14200.0,69.4601,69.4906,69.346,69.4068,14200.0
2013-08-29 10:30:00,91.19,91.63,91.19,91.59,9800.0,69.3992,69.7341,69.3992,69.7036,9800.0
2013-08-29 10:40:00,91.64,91.78,91.52,91.78,11300.0,69.7417,69.8482,69.6504,69.8482,11300.0
2013-08-29 10:50:00,91.77,91.77,91.59,91.68,6900.0,69.8406,69.8406,69.7036,69.7721,6900.0
2013-08-29 11:00:00,91.66,91.83,91.66,91.75,8500.0,69.7569,69.8863,69.7569,69.8254,8500.0
2013-08-29 11:10:00,91.77,91.86,91.75,91.77,9300.0,69.8406,69.9091,69.8254,69.8406,9300.0
2013-08-29 11:20:00,91.77,91.82,91.69,91.77,9400.0,69.8406,69.8787,69.7797,69.8406,9400.0
2013-08-29 11:30:00,91.78,91.8,91.68,91.71,7700.0,69.8482,69.8635,69.7721,69.795,7700.0
2013-08-29 11:40:00,91.71,91.72,91.6,91.61,10500.0,69.795,69.8026,69.7113,69.7189,10500.0
2013-08-29 11:50:00,91.61,91.69,91.59,91.67,9200.0,69.7189,69.7797,69.7036,69.7645,9200.0
2013-08-29 12:00:00,91.71,91.75,91.68,91.69,5500.0,69.795,69.8254,69.7721,69.7797,5500.0
2013-08-29 12:10:00,91.68,91.69,91.46,91.48,17400.0,69.7721,69.7797,69.6047,69.6199,17400.0
2013-08-29 12:20:00,91.46,91.49,91.39,91.42,26700.0,69.6047,69.6275,69.5514,69.5743,26700.0
2013-08-29 12:30:00,91.41,91.41,91.24,91.32,21000.0,69.5667,69.5667,69.4373,69.4982,21000.0
2013-08-29 12:40:00,91.32,91.33,91.19,91.21,26200.0,69.4982,69.5058,69.3992,69.4144,26200.0
2013-08-29 12:50:00,91.22,91.41,91.2,91.41,12400.0,69.4221,69.5667,69.4068,69.5667,12400.0
2013-08-29 13:00:00,91.43,91.51,91.42,91.5,10700.0,69.5819,69.6428,69.5743,69.6351,10700.0
2013-08-29 13:10:00,91.5,91.5,91.36,91.44,13400.0,69.6351,69.6351,69.5286,69.5895,13400.0
2013-08-29 13:20:00,91.45,91.46,91.3,91.34,11700.0,69.5971,69.6047,69.4829,69.5134,11700.0
2013-08-29 13:30:00,91.35,91.41,91.32,91.34,12200.0,69.521,69.5667,69.4982,69.5134,12200.0
2013-08-29 13:40:00,91.33,91.44,91.29,91.4,15300.0,69.5058,69.5895,69.4753,69.559,15300.0
2013-08-29 13:50:00,91.4,91.41,91.26,91.31,14800.0,69.559,69.5667,69.4525,69.4906,14800.0
2013-08-29 14:00:00,91.31,91.5,91.25,91.48,14100.0,69.4906,69.6351,69.4449,69.6199,14100.0
2013-08-29 14:10:00,91.49,91.5,91.36,91.4,9700.0,69.6275,69.6351,69.5286,69.559,9700.0
2013-08-29 14:20:00,91.41,91.59,91.4,91.59,37700.0,69.5667,69.7036,69.559,69.7036,37700.0
2013-08-29 14:30:00,91.58,91.66,91.58,91.63,61100.0,69.696,69.7569,69.696,69.7341,61100.0
2013-08-29 14:40:00,91.62,91.65,91.56,91.59,14200.0,69.7265,69.7493,69.6808,69.7036,14200.0
2013-08-29 14:50:00,91.59,91.61,91.47,91.59,20800.0,69.7036,69.7189,69.6123,69.7036,20800.0
2013-08-29 15:00:00,91.59,91.6,91.53,91.57,14200.0,69.7036,69.7113,69.658,69.6884,14200.0
2013-08-29 15:10:00,91.59,91.64,91.48,91.49,63300.0,69.7036,69.7417,69.6199,69.6275,63300.0
2013-08-29 15:20:00,91.48,91.49,91.34,91.46,54700.0,69.6199,69.6275,69.5134,69.6047,54700.0
2013-08-29 15:30:00,91.45,91.49,91.31,91.33,45200.0,69.5971,69.6275,69.4906,69.5058,45200.0
2013-08-29 15:40:00,91.33,91.53,91.29,91.52,83100.0,69.5058,69.658,69.4753,69.6504,83100.0
2013-08-29 15:50:00,91.52,91.53,91.42,91.42,101500.0,69.6504,69.658,69.5743,69.5743,101500.0
2013-08-30 09:30:00,91.61,91.63,91.33,91.4,10300.0,69.7189,69.7341,69.5058,69.559,10300.0
2013-08-30 09:40:00,91.51,91.66,91.47,91.55,8700.0,69.6428,69.7569,69.6123,69.6732,8700.0
2013-08-30 09:50:00,91.5,91.5,91.27,91.34,4400.0,69.6351,69.6351,69.4601,69.5134,4400.0
2013-08-30 10:00:00,91.39,91.41,91.19,91.26,8000.0,69.5514,69.5667,69.3992,69.4525,8000.0
2013-08-30 10:10:00,91.26,91.28,91.12,91.19,5200.0,69.4525,69.4677,69.346,69.3992,5200.0
2013-08-30 10:20:00,91.18,91.28,91.13,91.21,4000.0,69.3916,69.4677,69.3536,69.4144,4000.0
2013-08-30 10:30:00,91.23,91.36,91.2,91.27,3700.0,69.4297,69.5286,69.4068,69.4601,3700.0
2013-08-30 10:40:00,91.28,91.28,91.09,91.2,7400.0,69.4677,69.4677,69.3231,69.4068,7400.0
2013-08-30 10:50:00,91.2,91.23,91.12,91.2,10300.0,69.4068,69.4297,69.346,69.4068,10300.0
2013-08-30 11:00:00,91.18,91.33,91.11,91.26,24300.0,69.3916,69.5058,69.3383,69.4525,24300.0
2013-08-30 11:10:00,91.25,91.39,91.22,91.35,11000.0,69.4449,69.5514,69.4221,69.521,11000.0
2013-08-30 11:20:00,91.37,91.4,91.27,91.32,5700.0,69.5362,69.559,69.4601,69.4982,5700.0
2013-08-30 11:30:00,91.25,91.28,91.18,91.18,10700.0,69.4449,69.4677,69.3916,69.3916,10700.0
2013-08-30 11:40:00,91.21,91.31,91.16,91.31,3600.0,69.4144,69.4906,69.3764,69.4906,3600.0
2013-08-30 11:50:00,91.29,91.33,91.2,91.23,6100.0,69.4753,69.5058,69.4068,69.4297,6100.0
2013-08-30 12:00:00,91.18,91.34,91.18,91.26,8700.0,69.3916,69.5134,69.3916,69.4525,8700.0
2013-08-30 12:10:00,91.3,91.41,91.3,91.39,5500.0,69.4829,69.5667,69.4829,69.5514,5500.0
2013-08-30 12:20:00,91.34,91.41,91.3,91.41,4000.0,69.5134,69.5667,69.4829,69.5667,4000.0
2013-08-30 12:30:00,91.39,91.39,91.32,91.33,11300.0,69.5514,69.5514,69.4982,69.5058,11300.0
2013-08-30 12:40:00,91.35,91.39,91.27,91.39,7200.0,69.521,69.5514,69.4601,69.5514,7200.0
2013-08-30 12:50:00,91.38,91.42,91.3,91.4,6400.0,69.5438,69.5743,69.4829,69.559,6400.0
2013-08-30 13:00:00,91.37,91.41,91.25,91.25,12100.0,69.5362,69.5667,69.4449,69.4449,12100.0
2013-08-30 13:10:00,91.26,91.64,91.19,91.46,14700.0,69.4525,69.7417,69.3992,69.6047,14700.0
2013-08-30 13:20:00,91.45,91.45,91.3,91.45,3900.0,69.5971,69.5971,69.4829,69.5971,3900.0
2013-08-30 13:30:00,91.44,91.49,91.36,91.36,2900.0,69.5895,69.6275,69.5286,69.5286,2900.0
2013-08-30 13:40:00,91.35,91.47,91.31,91.46,5300.0,69.521,69.6123,69.4906,69.6047,5300.0
2013-08-30 13:50:00,91.46,91.52,91.39,91.46,7100.0,69.6047,69.6504,69.5514,69.6047,7100.0
2013-08-30 14:00:00,91.41,91.46,91.32,91.46,5200.0,69.5667,69.6047,69.4982,69.6047,5200.0
2013-08-30 14:10:00,91.46,91.54,91.46,91.54,6400.0,69.6047,69.6656,69.6047,69.6656,6400.0
2013-08-30 14:20:00,91.55,91.61,91.53,91.59,7500.0,69.6732,69.7189,69.658,69.7036,7500.0
2013-08-30 14:30:00,91.57,91.74,91.57,91.73,12600.0,69.6884,69.8178,69.6884,69.8102,12600.0
2013-08-30 14:40:00,91.73,91.79,91.67,91.79,11200.0,69.8102,69.8558,69.7645,69.8558,11200.0
2013-08-30 14:50:00,91.79,91.94,91.79,91.91,20600.0,69.8558,69.97,69.8558,69.9472,20600.0
2013-08-30 15:00:00,91.92,92.02,91.88,91.93,32700.0,69.9548,70.0309,69.9243,69.9624,32700.0
2013-08-30 15:10:00,91.94,92.12,91.9,92.07,25500.0,69.97,70.107,69.9396,70.0689,25500.0
2013-08-30 15:20:00,92.06,92.14,92.02,92.1,25000.0,70.0613,70.1222,70.0309,70.0918,25000.0
2013-08-30 15:30:00,92.08,92.08,91.8,91.88,25000.0,70.0766,70.0766,69.8635,69.9243,25000.0
2013-08-30 15:40:00,91.89,91.9,91.76,91.83,25800.0,69.932,69.9396,69.833,69.8863,25800.0
2013-08-30 15:50:00,91.82,92.02,91.68,91.93,115300.0,69.8787,70.0309,69.7721,69.9624,115300.0
2013-09-03 09:30:00,92.53,92.94,92.08,92.09,25600.0,70.419,70.731,70.0766,70.0842,25600.0
2013-09-03 09:40:00,92.1,92.17,91.86,91.9,30900.0,70.0918,70.145,69.9091,69.9396,30900.0
2013-09-03 09:50:00,91.86,92.04,91.78,91.83,13700.0,69.9091,70.0461,69.8482,69.8863,13700.0
2013-09-03 10:00:00,91.83,91.86,91.65,91.66,8800.0,69.8863,69.9091,69.7493,69.7569,8800.0
2013-09-03 10:10:00,91.7,91.96,91.7,91.73,9900.0,69.7874,69.9852,69.7874,69.8102,9900.0
2013-09-03 10:20:00,91.66,91.72,91.61,91.71,20300.0,69.7569,69.8026,69.7189,69.795,20300.0
2013-09-03 10:30:00,91.69,91.8,91.52,91.75,44700.0,69.7797,69.8635,69.6504,69.8254,44700.0
2013-09-03 10:40:00,91.78,91.93,91.74,91.83,5100.0,69.8482,69.9624,69.8178,69.8863,5100.0
2013-09-03 10:50:00,91.85,91.88,91.68,91.68,5500.0,69.9015,69.9243,69.7721,69.7721,5500.0
2013-09-03 11:00:00,91.7,91.8,91.68,91.68,5200.0,69.7874,69.8635,69.7721,69.7721,5200.0
2013-09-03 11:10:00,91.71,91.76,91.5,91.52,3900.0,69.795,69.833,69.6351,69.6504,3900.0
2013-09-03 11:20:00,91.5,91.5,91.29,91.33,9900.0,69.6351,69.6351,69.4753,69.5058,9900.0
2013-09-03 11:30:00,91.3,91.47,91.3,91.36,8800.0,69.4829,69.6123,69.4829,69.5286,8800.0
2013-09-03 11:40:00,91.45,91.46,91.22,91.27,4800.0,69.5971,69.6047,69.4221,69.4601,4800.0
2013-09-03 11:50:00,91.25,91.38,91.24,91.28,3700.0,69.4449,69.5438,69.4373,69.4677,3700.0
2013-09-03 12:00:00,91.29,91.32,91.24,91.27,4600.0,69.4753,69.4982,69.4373,69.4601,4600.0
2013-09-03 12:10:00,91.29,91.31,91.26,91.26,3400.0,69.4753,69.4906,69.4525,69.4525,3400.0
2013-09-03 12:20:00,91.22,91.24,91.15,91.17,5600.0,69.4221,69.4373,69.3688,69.384,5600.0
2013-09-03 12:30:00,91.19,91.26,91.18,91.23,5000.0,69.3992,69.4525,69.3916,69.4297,5000.0
2013-09-03 12:40:00,91.2,91.2,91.06,91.09,7100.0,69.4068,69.4068,69.3003,69.3231,7100.0
2013-09-03 12:50:00,91.13,91.13,90.95,90.95,11300.0,69.3536,69.3536,69.2166,69.2166,11300.0
2013-09-03 13:00:00,90.97,91.05,90.91,91.02,14000.0,69.2318,69.2927,69.1861,69.2698,14000.0
2013-09-03 13:10:00,91.02,91.06,90.92,90.95,6300.0,69.2698,69.3003,69.1937,69.2166,6300.0
2013-09-03 13:20:00,90.92,90.99,90.87,90.96,14800.0,69.1937,69.247,69.1557,69.2242,14800.0
2013-09-03 13:30:00,90.97,91.04,90.93,90.95,5200.0,69.2318,69.2851,69.2014,69.2166,5200.0
2013-09-03 13:40:00,90.96,90.98,90.85,90.85,6400.0,69.2242,69.2394,69.1405,69.1405,6400.0
2013-09-03 13:50:00,90.86,90.94,90.84,90.88,4700.0,69.1481,69.209,69.1329,69.1633,4700.0
2013-09-03 14:00:00,90.89,90.98,90.89,90.94,5100.0,69.1709,69.2394,69.1709,69.209,5100.0
2013-09-03 14:10:00,90.97,91.08,90.92,90.95,9700.0,69.2318,69.3155,69.1937,69.2166,9700.0
2013-09-03 14:20:00,90.92,90.92,90.73,90.79,8900.0,69.1937,69.1937,69.0491,69.0948,8900.0
2013-09-03 14:30:00,90.79,90.87,90.74,90.78,8700.0,69.0948,69.1557,69.0568,69.0872,8700.0
2013-09-03 14:40:00,90.77,90.84,90.65,90.84,11000.0,69.0796,69.1329,68.9883,69.1329,11000.0
2013-09-03 14:50:00,90.84,90.93,90.73,90.91,7400.0,69.1329,69.2014,69.0491,69.1861,7400.0
2013-09-03 15:00:00,90.95,91.08,90.9,91.05,6100.0,69.2166,69.3155,69.1785,69.2927,6100.0
2013-09-03 15:10:00,91.03,91.06,90.98,90.98,9100.0,69.2775,69.3003,69.2394,69.2394,9100.0
2013-09-03 15:20:00,90.99,91.02,90.97,91.02,18600.0,69.247,69.2698,69.2318,69.2698,18600.0
2013-09-03 15:30:00,91.03,91.16,91.03,91.15,18700.0,69.2775,69.3764,69.2775,69.3688,18700.0
2013-09-03 15:40:00,91.18,91.18,90.94,90.98,43800.0,69.3916,69.3916,69.209,69.2394,43800.0
2013-09-03 15:50:00,91.0,91.04,90.96,91.03,53900.0,69.2546,69.2851,69.2242,69.2775,53900.0
2013-09-04 09:30:00,91.01,91.02,90.55,90.55,22300.0,69.2622,69.2698,68.9122,68.9122,22300.0
2013-09-04 09:40:00,90.53,90.61,90.26,90.36,38500.0,68.8969,68.9578,68.6915,68.7676,38500.0
2013-09-04 09:50:00,90.36,90.67,90.31,90.64,41900.0,68.7676,69.0035,68.7295,68.9807,41900.0
2013-09-04 10:00:00,90.65,90.71,90.57,90.63,39700.0,68.9883,69.0339,68.9274,68.973,39700.0
2013-09-04 10:10:00,90.62,90.66,90.56,90.56,33600.0,68.9654,68.9959,68.9198,68.9198,33600.0
2013-09-04 10:20:00,90.56,90.64,90.54,90.6,20900.0,68.9198,68.9807,68.9045,68.9502,20900.0
2013-09-04 10:30:00,90.58,90.62,90.3,90.36,32900.0,68.935,68.9654,68.7219,68.7676,32900.0
2013-09-04 10:40:00,90.35,90.48,90.33,90.44,9800.0,68.76,68.8589,68.7447,68.8284,9800.0
2013-09-04 10:50:00,90.42,90.49,90.41,90.47,6500.0,68.8132,68.8665,68.8056,68.8513,6500.0
2013-09-04 11:00:00,90.49,90.61,90.47,90.61,12800.0,68.8665,68.9578,68.8513,68.9578,12800.0
2013-09-04 11:10:00,90.64,90.64,90.55,90.6,6500.0,68.9807,68.9807,68.9122,68.9502,6500.0
2013-09-04 11:20:00,90.61,90.62,90.51,90.52,9500.0,68.9578,68.9654,68.8817,68.8893,9500.0
2013-09-04 11:30:00,90.53,90.54,90.44,90.54,14400.0,68.8969,68.9045,68.8284,68.9045,14400.0
2013-09-04 11:40:00,90.57,90.68,90.56,90.58,26500.0,68.9274,69.0111,68.9198,68.935,26500.0
2013-09-04 11:50:00,90.59,90.64,90.58,90.61,22700.0,68.9426,68.9807,68.935,68.9578,22700.0
2013-09-04 12:00:00,90.62,90.82,90.62,90.8,20700.0,68.9654,69.1176,68.9654,69.1024,20700.0
2013-09-04 12:10:00,90.79,90.9,90.78,90.9,8200.0,69.0948,69.1785,69.0872,69.1785,8200.0
2013-09-04 12:20:00,90.92,91.0,90.91,90.96,7300.0,69.1937,69.2546,69.1861,69.2242,7300.0
2013-09-04 12:30:00,90.97,91.08,90.97,91.05,7900.0,69.2318,69.3155,69.2318,69.2927,7900.0
2013-09-04 12:40:00,91.07,91.09,90.98,91.04,6200.0,69.3079,69.3231,69.2394,69.2851,6200.0
2013-09-04 12:50:00,91.06,91.1,91.01,91.04,5600.0,69.3003,69.3307,69.2622,69.2851,5600.0
2013-09-04 13:00:00,91.06,91.07,90.96,90.98,10300.0,69.3003,69.3079,69.2242,69.2394,10300.0
2013-09-04 13:10:00,90.98,91.03,90.98,91.0,14400.0,69.2394,69.2775,69.2394,69.2546,14400.0
2013-09-04 13:20:00,91.0,91.0,90.88,90.92,9400.0,69.2546,69.2546,69.1633,69.1937,9400.0
2013-09-04 13:30:00,90.94,91.04,90.9,90.93,14900.0,69.209,69.2851,69.1785,69.2014,14900.0
2013-09-04 13:40:00,90.95,91.0,90.93,90.94,11600.0,69.2166,69.2546,69.2014,69.209,11600.0
2013-09-04 13:50:00,90.94,90.94,90.85,90.87,7600.0,69.209,69.209,69.1405,69.1557,7600.0
2013-09-04 14:00:00,90.87,90.97,90.84,90.85,9600.0,69.1557,69.2318,69.1329,69.1405,9600.0
2013-09-04 14:10:00,90.86,90.91,90.82,90.89,10500.0,69.1481,69.1861,69.1176,69.1709,10500.0
2013-09-04 14:20:00,90.92,90.96,90.88,90.89,9600.0,69.1937,69.2242,69.1633,69.1709,9600.0
2013-09-04 14:30:00,90.89,90.91,90.85,90.87,10000.0,69.1709,69.1861,69.1405,69.1557,10000.0
2013-09-04 14:40:00,90.87,90.91,90.78,90.79,29200.0,69.1557,69.1861,69.0872,69.0948,29200.0
2013-09-04 14:50:00,90.79,90.93,90.78,90.87,19500.0,69.0948,69.2014,69.0872,69.1557,19500.0
2013-09-04 15:00:00,90.87,90.93,90.86,90.9,16500.0,69.1557,69.2014,69.1481,69.1785,16500.0
2013-09-04 15:10:00,90.9,90.95,90.88,90.91,36100.0,69.1785,69.2166,69.1633,69.1861,36100.0
2013-09-04 15:20:00,90.91,90.93,90.76,90.88,28800.0,69.1861,69.2014,69.072,69.1633,28800.0
2013-09-04 15:30:00,90.89,90.89,90.79,90.83,25000.0,69.1709,69.1709,69.0948,69.1253,25000.0
2013-09-04 15:40:00,90.83,90.98,90.81,90.97,27300.0,69.1253,69.2394,69.11,69.2318,27300.0
2013-09-04 15:50:00,90.98,91.02,90.94,90.98,94000.0,69.2394,69.2698,69.209,69.2394,94000.0
2013-09-05 09:30:00,90.84,91.11,90.63,90.7,26000.0,69.1329,69.3383,68.973,69.0263,26000.0
2013-09-05 09:40:00,90.7,91.09,90.67,90.91,11500.0,69.0263,69.3231,69.0035,69.1861,11500.0
2013-09-05 09:50:00,90.89,90.91,90.82,90.86,8100.0,69.1709,69.1861,69.1176,69.1481,8100.0
2013-09-05 10:00:00,90.81,91.04,90.65,90.79,9600.0,69.11,69.2851,68.9883,69.0948,9600.0
2013-09-05 10:10:00,90.82,90.87,90.58,90.6,12600.0,69.1176,69.1557,68.935,68.9502,12600.0
2013-09-05 10:20:00,90.63,90.66,90.43,90.47,13700.0,68.973,68.9959,68.8208,68.8513,13700.0
2013-09-05 10:30:00,90.49,90.53,90.32,90.44,14700.0,68.8665,68.8969,68.7371,68.8284,14700.0
2013-09-05 10:40:00,90.41,90.43,90.27,90.32,17600.0,68.8056,68.8208,68.6991,68.7371,17600.0
2013-09-05 10:50:00,90.32,90.43,90.18,90.18,12400.0,68.7371,68.8208,68.6306,68.6306,12400.0
2013-09-05 11:00:00,90.19,90.45,90.18,90.29,30700.0,68.6382,68.8361,68.6306,68.7143,30700.0
2013-09-05 11:10:00,90.31,90.38,90.16,90.27,77500.0,68.7295,68.7828,68.6154,68.6991,77500.0
2013-09-05 11:20:00,90.29,90.29,90.08,90.11,44600.0,68.7143,68.7143,68.5545,68.5773,44600.0
2013-09-05 11:30:00,90.11,90.24,90.09,90.16,36900.0,68.5773,68.6762,68.5621,68.6154,36900.0
2013-09-05 11:40:00,90.2,90.2,90.01,90.05,53900.0,68.6458,68.6458,68.5012,68.5316,53900.0
2013-09-05 11:50:00,90.05,90.18,90.03,90.12,32100.0,68.5316,68.6306,68.5164,68.5849,32100.0
2013-09-05 12:00:00,90.12,90.2,90.1,90.19,12400.0,68.5849,68.6458,68.5697,68.6382,12400.0
2013-09-05 12:10:00,90.2,90.23,90.1,90.15,23800.0,68.6458,68.6686,68.5697,68.6077,23800.0
2013-09-05 12:20:00,90.16,90.26,90.16,90.25,7300.0,68.6154,68.6915,68.6154,68.6838,7300.0
2013-09-05 12:30:00,90.26,90.27,90.19,90.2,16600.0,68.6915,68.6991,68.6382,68.6458,16600.0
2013-09-05 12:40:00,90.2,90.25,90.2,90.21,8600.0,68.6458,68.6838,68.6458,68.6534,8600.0
2013-09-05 12:50:00,90.2,90.23,90.18,90.19,12400.0,68.6458,68.6686,68.6306,68.6382,12400.0
2013-09-05 13:00:00,90.18,90.19,90.13,90.14,16700.0,68.6306,68.6382,68.5925,68.6001,16700.0
2013-09-05 13:10:00,90.13,90.2,90.12,90.16,20200.0,68.5925,68.6458,68.5849,68.6154,20200.0
2013-09-05 13:20:00,90.15,90.22,90.15,90.19,17200.0,68.6077,68.661,68.6077,68.6382,17200.0
2013-09-05 13:30:00,90.19,90.31,90.19,90.21,29300.0,68.6382,68.7295,68.6382,68.6534,29300.0
2013-09-05 13:40:00,90.21,90.25,90.19,90.23,15500.0,68.6534,68.6838,68.6382,68.6686,15500.0
2013-09-05 13:50:00,90.23,90.24,90.14,90.15,8300.0,68.6686,68.6762,68.6001,68.6077,8300.0
2013-09-05 14:00:00,90.13,90.16,90.06,90.11,15100.0,68.5925,68.6154,68.5393,68.5773,15100.0
2013-09-05 14:10:00,90.12,90.12,90.05,90.06,13800.0,68.5849,68.5849,68.5316,68.5393,13800.0
2013-09-05 14:20:00,90.05,90.08,90.04,90.07,11400.0,68.5316,68.5545,68.524,68.5469,11400.0
2013-09-05 14:30:00,90.07,90.21,90.07,90.2,13800.0,68.5469,68.6534,68.5469,68.6458,13800.0
2013-09-05 14:40:00,90.2,90.26,90.19,90.2,19600.0,68.6458,68.6915,68.6382,68.6458,19600.0
2013-09-05 14:50:00,90.19,90.34,90.19,90.23,10000.0,68.6382,68.7523,68.6382,68.6686,10000.0
2013-09-05 15:00:00,90.25,90.3,90.2,90.2,11700.0,68.6838,68.7219,68.6458,68.6458,11700.0
2013-09-05 15:10:00,90.21,90.27,90.17,90.25,24300.0,68.6534,68.6991,68.623,68.6838,24300.0
2013-09-05 15:20:00,90.25,90.27,90.16,90.2,20300.0,68.6838,68.6991,68.6154,68.6458,20300.0
2013-09-05 15:30:00,90.21,90.22,90.1,90.17,18200.0,68.6534,68.661,68.5697,68.623,18200.0
2013-09-05 15:40:00,90.18,90.24,90.15,90.17,29800.0,68.6306,68.6762,68.6077,68.623,29800.0
2013-09-05 15:50:00,90.18,90.22,90.16,90.2,46100.0,68.6306,68.661,68.6154,68.6458,46100.0
2013-09-06 09:30:00,90.3,90.73,90.3,90.51,19000.0,68.7219,69.0491,68.7219,68.8817,19000.0
2013-09-06 09:40:00,90.54,90.54,89.57,89.86,37800.0,68.9045,68.9045,68.1663,68.387,37800.0
2013-09-06 09:50:00,89.84,89.95,89.32,89.44,36800.0,68.3718,68.4555,67.9761,68.0674,36800.0
2013-09-06 10:00:00,89.43,89.63,89.28,89.63,17600.0,68.0598,68.212,67.9456,68.212,17600.0
2013-09-06 10:10:00,89.58,89.65,89.46,89.46,16500.0,68.174,68.2272,68.0826,68.0826,16500.0
2013-09-06 10:20:00,89.49,89.68,89.44,89.58,16400.0,68.1055,68.2501,68.0674,68.174,16400.0
2013-09-06 10:30:00,89.6,89.66,89.5,89.5,12800.0,68.1892,68.2348,68.1131,68.1131,12800.0
2013-09-06 10:40:00,89.51,89.84,89.5,89.83,14000.0,68.1207,68.3718,68.1131,68.3642,14000.0
2013-09-06 10:50:00,89.83,90.07,89.83,90.05,10200.0,68.3642,68.5469,68.3642,68.5316,10200.0
2013-09-06 11:00:00,90.06,90.29,90.06,90.24,8400.0,68.5393,68.7143,68.5393,68.6762,8400.0
2013-09-06 11:10:00,90.23,90.35,90.14,90.16,18700.0,68.6686,68.76,68.6001,68.6154,18700.0
2013-09-06 11:20:00,90.15,90.25,90.11,90.25,16400.0,68.6077,68.6838,68.5773,68.6838,16400.0
2013-09-06 11:30:00,90.25,90.36,90.23,90.35,31800.0,68.6838,68.7676,68.6686,68.76,31800.0
2013-09-06 11:40:00,90.35,90.38,90.28,90.31,40900.0,68.76,68.7828,68.7067,68.7295,40900.0
2013-09-06 11:50:00,90.31,90.34,90.29,90.32,17600.0,68.7295,68.7523,68.7143,68.7371,17600.0
2013-09-06 12:00:00,90.31,90.36,90.28,90.36,34400.0,68.7295,68.7676,68.7067,68.7676,34400.0
2013-09-06 12:10:00,90.37,90.42,90.31,90.41,32300.0,68.7752,68.8132,68.7295,68.8056,32300.0
2013-09-06 12:20:00,90.44,90.51,90.43,90.5,11200.0,68.8284,68.8817,68.8208,68.8741,11200.0
2013-09-06 12:30:00,90.48,90.48,90.25,90.25,17200.0,68.8589,68.8589,68.6838,68.6838,17200.0
2013-09-06 12:40:00,90.24,90.36,90.24,90.33,18200.0,68.6762,68.7676,68.6762,68.7447,18200.0
2013-09-06 12:50:00,90.32,90.34,90.25,90.31,30000.0,68.7371,68.7523,68.6838,68.7295,30000.0
2013-09-06 13:00:00,90.32,90.45,90.32,90.44,14900.0,68.7371,68.8361,68.7371,68.8284,14900.0
2013-09-06 13:10:00,90.45,90.49,90.4,90.49,14500.0,68.8361,68.8665,68.798,68.8665,14500.0
2013-09-06 13:20:00,90.5,90.52,90.43,90.43,8600.0,68.8741,68.8893,68.8208,68.8208,8600.0
2013-09-06 13:30:00,90.43,90.53,90.41,90.53,13600.0,68.8208,68.8969,68.8056,68.8969,13600.0
2013-09-06 13:40:00,90.53,90.75,90.52,90.71,31600.0,68.8969,69.0644,68.8893,69.0339,31600.0
2013-09-06 13:50:00,90.72,90.83,90.7,90.82,20500.0,69.0415,69.1253,69.0263,69.1176,20500.0
2013-09-06 14:00:00,90.8,90.99,90.8,90.97,25900.0,69.1024,69.247,69.1024,69.2318,25900.0
2013-09-06 14:10:00,90.98,91.01,90.97,91.0,14300.0,69.2394,69.2622,69.2318,69.2546,14300.0
2013-09-06 14:20:00,91.0,91.09,90.99,91.07,16500.0,69.2546,69.3231,69.247,69.3079,16500.0
2013-09-06 14:30:00,91.07,91.13,91.04,91.1,18500.0,69.3079,69.3536,69.2851,69.3307,18500.0
2013-09-06 14:40:00,91.1,91.15,91.05,91.15,21600.0,69.3307,69.3688,69.2927,69.3688,21600.0
2013-09-06 14:50:00,91.17,91.23,91.07,91.12,17900.0,69.384,69.4297,69.3079,69.346,17900.0
2013-09-06 15:00:00,91.12,91.15,90.93,91.01,17000.0,69.346,69.3688,69.2014,69.2622,17000.0
2013-09-06 15:10:00,91.0,91.02,90.91,90.95,16300.0,69.2546,69.2698,69.1861,69.2166,16300.0
2013-09-06 15:20:00,90.95,91.0,90.92,90.92,12800.0,69.2166,69.2546,69.1937,69.1937,12800.0
2013-09-06 15:30:00,90.91,90.91,90.77,90.9,21300.0,69.1861,69.1861,69.0796,69.1785,21300.0
2013-09-06 15:40:00,90.91,90.98,90.74,90.75,35100.0,69.1861,69.2394,69.0568,69.0644,35100.0
2013-09-06 15:50:00,90.75,90.87,90.71,90.76,48100.0,69.0644,69.1557,69.0339,69.072,48100.0
2013-09-09 09:30:00,90.43,90.65,90.32,90.52,138500.0,68.8208,68.9883,68.7371,68.8893,138500.0
2013-09-09 09:40:00,90.5,90.73,90.46,90.73,35700.0,68.8741,69.0491,68.8437,69.0491,35700.0
2013-09-09 09:50:00,90.74,90.94,90.73,90.91,20500.0,69.0568,69.209,69.0491,69.1861,20500.0
2013-09-09 10:00:00,90.92,91.03,90.9,90.96,13700.0,69.1937,69.2775,69.1785,69.2242,13700.0
2013-09-09 10:10:00,90.97,90.97,90.82,90.84,7200.0,69.2318,69.2318,69.1176,69.1329,7200.0
2013-09-09 10:20:00,90.85,90.98,90.79,90.86,10700.0,69.1405,69.2394,69.0948,69.1481,10700.0
2013-09-09 10:30:00,90.86,90.96,90.86,90.89,7900.0,69.1481,69.2242,69.1481,69.1709,7900.0
2013-09-09 10:40:00,90.88,91.06,90.86,91.03,26400.0,69.1633,69.3003,69.1481,69.2775,26400.0
2013-09-09 10:50:00,91.01,91.07,90.96,91.02,10600.0,69.2622,69.3079,69.2242,69.2698,10600.0
2013-09-09 11:00:00,90.99,91.05,90.97,90.97,11800.0,69.247,69.2927,69.2318,69.2318,11800.0
2013-09-09 11:10:00,90.97,90.97,90.81,90.84,9000.0,69.2318,69.2318,69.11,69.1329,9000.0
2013-09-09 11:20:00,90.85,90.89,90.83,90.88,8900.0,69.1405,69.1709,69.1253,69.1633,8900.0
2013-09-09 11:30:00,90.88,90.89,90.76,90.8,10400.0,69.1633,69.1709,69.072,69.1024,10400.0
2013-09-09 11:40:00,90.8,90.81,90.74,90.76,11600.0,69.1024,69.11,69.0568,69.072,11600.0
2013-09-09 11:50:00,90.74,90.75,90.68,90.69,9800.0,69.0568,69.0644,69.0111,69.0187,9800.0
2013-09-09 12:00:00,90.71,90.76,90.69,90.71,7400.0,69.0339,69.072,69.0187,69.0339,7400.0
2013-09-09 12:10:00,90.7,90.76,90.66,90.67,8000.0,69.0263,69.072,68.9959,69.0035,8000.0
2013-09-09 12:20:00,90.66,90.72,90.66,90.72,11700.0,68.9959,69.0415,68.9959,69.0415,11700.0
2013-09-09 12:30:00,90.71,90.73,90.65,90.72,15500.0,69.0339,69.0491,68.9883,69.0415,15500.0
2013-09-09 12:40:00,90.72,90.77,90.71,90.75,8800.0,69.0415,69.0796,69.0339,69.0644,8800.0
2013-09-09 12:50:00,90.75,90.78,90.73,90.77,9900.0,69.0644,69.0872,69.0491,69.0796,9900.0
2013-09-09 13:00:00,90.78,90.8,90.73,90.74,10900.0,69.0872,69.1024,69.0491,69.0568,10900.0
2013-09-09 13:10:00,90.75,90.79,90.74,90.75,9300.0,69.0644,69.0948,69.0568,69.0644,9300.0
2013-09-09 13:20:00,90.74,90.76,90.68,90.69,10500.0,69.0568,69.072,69.0111,69.0187,10500.0
2013-09-09 13:30:00,90.67,90.74,90.67,90.7,9700.0,69.0035,69.0568,69.0035,69.0263,9700.0
2013-09-09 13:40:00,90.69,90.69,90.61,90.65,12000.0,69.0187,69.0187,68.9578,68.9883,12000.0
2013-09-09 13:50:00,90.66,90.73,90.58,90.73,11700.0,68.9959,69.0491,68.935,69.0491,11700.0
2013-09-09 14:00:00,90.73,90.84,90.73,90.75,13800.0,69.0491,69.1329,69.0491,69.0644,13800.0
2013-09-09 14:10:00,90.76,90.84,90.72,90.83,14800.0,69.072,69.1329,69.0415,69.1253,14800.0
2013-09-09 14:20:00,90.82,90.86,90.77,90.79,14800.0,69.1176,69.1481,69.0796,69.0948,14800.0
2013-09-09 14:30:00,90.78,90.78,90.71,90.71,12200.0,69.0872,69.0872,69.0339,69.0339,12200.0
2013-09-09 14:40:00,90.71,90.85,90.7,90.85,10600.0,69.0339,69.1405,69.0263,69.1405,10600.0
2013-09-09 14:50:00,90.86,90.93,90.85,90.93,11000.0,69.1481,69.2014,69.1405,69.2014,11000.0
2013-09-09 15:00:00,90.93,91.04,90.92,91.02,25500.0,69.2014,69.2851,69.1937,69.2698,25500.0
2013-09-09 15:10:00,91.01,91.13,91.0,91.1,17600.0,69.2622,69.3536,69.2546,69.3307,17600.0
2013-09-09 15:20:00,91.1,91.11,91.0,91.04,21200.0,69.3307,69.3383,69.2546,69.2851,21200.0
2013-09-09 15:30:00,91.07,91.14,90.99,91.01,38600.0,69.3079,69.3612,69.247,69.2622,38600.0
2013-09-09 15:40:00,91.02,91.17,91.01,91.17,28500.0,69.2698,69.384,69.2622,69.384,28500.0
2013-09-09 15:50:00,91.17,91.23,91.14,91.18,53400.0,69.384,69.4297,69.3612,69.3916,53400.0
2013-09-10 09:30:00,91.49,91.82,91.38,91.55,23900.0,69.6275,69.8787,69.5438,69.6732,23900.0
2013-09-10 09:40:00,91.59,91.81,91.59,91.73,13000.0,69.7036,69.8711,69.7036,69.8102,13000.0
2013-09-10 09:50:00,91.77,91.94,91.73,91.89,22500.0,69.8406,69.97,69.8102,69.932,22500.0
2013-09-10 10:00:00,91.87,91.97,91.78,91.78,26500.0,69.9167,69.9928,69.8482,69.8482,26500.0
2013-09-10 10:10:00,91.74,91.9,91.71,91.73,15200.0,69.8178,69.9396,69.795,69.8102,15200.0
2013-09-10 10:20:00,91.73,91.92,91.73,91.83,15400.0,69.8102,69.9548,69.8102,69.8863,15400.0
2013-09-10 10:30:00,91.83,91.88,91.68,91.68,13800.0,69.8863,69.9243,69.7721,69.7721,13800.0
2013-09-10 10:40:00,91.69,91.79,91.56,91.57,87600.0,69.7797,69.8558,69.6808,69.6884,87600.0
2013-09-10 10:50:00,91.57,91.66,91.56,91.63,22500.0,69.6884,69.7569,69.6808,69.7341,22500.0
2013-09-10 11:00:00,91.62,91.65,91.51,91.52,15200.0,69.7265,69.7493,69.6428,69.6504,15200.0
2013-09-10 11:10:00,91.52,91.59,91.51,91.54,15400.0,69.6504,69.7036,69.6428,69.6656,15400.0
2013-09-10 11:20:00,91.53,91.56,91.49,91.5,15300.0,69.658,69.6808,69.6275,69.6351,15300.0
2013-09-10 11:30:00,91.49,91.54,91.41,91.41,24900.0,69.6275,69.6656,69.5667,69.5667,24900.0
2013-09-10 11:40:00,91.4,91.42,91.2,91.22,7900.0,69.559,69.5743,69.4068,69.4221,7900.0
2013-09-10 11:50:00,91.22,91.3,91.21,91.28,19500.0,69.4221,69.4829,69.4144,69.4677,19500.0
2013-09-10 12:00:00,91.33,91.41,91.28,91.39,16800.0,69.5058,69.5667,69.4677,69.5514,16800.0
2013-09-10 12:10:00,91.4,91.52,91.4,91.48,18200.0,69.559,69.6504,69.559,69.6199,18200.0
2013-09-10 12:20:00,91.48,91.57,91.46,91.53,23700.0,69.6199,69.6884,69.6047,69.658,23700.0
2013-09-10 12:30:00,91.53,91.54,91.51,91.54,19000.0,69.658,69.6656,69.6428,69.6656,19000.0
2013-09-10 12:40:00,91.54,91.55,91.44,91.47,10700.0,69.6656,69.6732,69.5895,69.6123,10700.0
2013-09-10 12:50:00,91.46,91.51,91.42,91.51,14100.0,69.6047,69.6428,69.5743,69.6428,14100.0
2013-09-10 13:00:00,91.51,91.51,91.45,91.48,10500.0,69.6428,69.6428,69.5971,69.6199,10500.0
2013-09-10 13:10:00,91.45,91.48,91.43,91.44,9100.0,69.5971,69.6199,69.5819,69.5895,9100.0
2013-09-10 13:20:00,91.43,91.51,91.43,91.51,8400.0,69.5819,69.6428,69.5819,69.6428,8400.0
2013-09-10 13:30:00,91.49,91.52,91.46,91.47,9800.0,69.6275,69.6504,69.6047,69.6123,9800.0
2013-09-10 13:40:00,91.48,91.48,91.37,91.37,6200.0,69.6199,69.6199,69.5362,69.5362,6200.0
2013-09-10 13:50:00,91.38,91.45,91.38,91.42,5100.0,69.5438,69.5971,69.5438,69.5743,5100.0
2013-09-10 14:00:00,91.43,91.47,91.4,91.44,11200.0,69.5819,69.6123,69.559,69.5895,11200.0
2013-09-10 14:10:00,91.45,91.48,91.41,91.48,9200.0,69.5971,69.6199,69.5667,69.6199,9200.0
2013-09-10 14:20:00,91.47,91.57,91.44,91.55,6500.0,69.6123,69.6884,69.5895,69.6732,6500.0
2013-09-10 14:30:00,91.56,91.62,91.54,91.61,10900.0,69.6808,69.7265,69.6656,69.7189,10900.0
2013-09-10 14:40:00,91.6,91.6,91.55,91.6,9800.0,69.7113,69.7113,69.6732,69.7113,9800.0
2013-09-10 14:50:00,91.59,91.6,91.52,91.59,12100.0,69.7036,69.7113,69.6504,69.7036,12100.0
2013-09-10 15:00:00,91.6,91.6,91.51,91.51,10100.0,69.7113,69.7113,69.6428,69.6428,10100.0
2013-09-10 15:10:00,91.51,91.54,91.34,91.35,40400.0,69.6428,69.6656,69.5134,69.521,40400.0
2013-09-10 15:20:00,91.37,91.39,91.33,91.37,9900.0,69.5362,69.5514,69.5058,69.5362,9900.0
2013-09-10 15:30:00,91.37,91.4,91.34,91.35,9900.0,69.5362,69.559,69.5134,69.521,9900.0
2013-09-10 15:40:00,91.36,91.41,91.27,91.38,23000.0,69.5286,69.5667,69.4601,69.5438,23000.0
2013-09-10 15:50:00,91.38,91.51,91.38,91.51,25600.0,69.5438,69.6428,69.5438,69.6428,25600.0
2013-09-11 09:30:00,91.51,91.73,91.42,91.55,14900.0,69.6428,69.8102,69.5743,69.6732,14900.0
2013-09-11 09:40:00,91.52,91.55,91.2,91.2,6000.0,69.6504,69.6732,69.4068,69.4068,6000.0
2013-09-11 09:50:00,91.16,91.22,91.05,91.19,8900.0,69.3764,69.4221,69.2927,69.3992,8900.0
2013-09-11 10:00:00,91.2,91.23,91.02,91.02,12400.0,69.4068,69.4297,69.2698,69.2698,12400.0
2013-09-11 10:10:00,91.02,91.09,90.83,90.87,63400.0,69.2698,69.3231,69.1253,69.1557,63400.0
2013-09-11 10:20:00,90.91,90.93,90.79,90.83,11700.0,69.1861,69.2014,69.0948,69.1253,11700.0
2013-09-11 10:30:00,90.81,91.05,90.81,90.96,43700.0,69.11,69.2927,69.11,69.2242,43700.0
2013-09-11 10:40:00,91.0,91.06,90.99,91.03,18100.0,69.2546,69.3003,69.247,69.2775,18100.0
2013-09-11 10:50:00,91.05,91.11,91.04,91.07,17400.0,69.2927,69.3383,69.2851,69.3079,17400.0
2013-09-11 11:00:00,91.08,91.1,91.01,91.05,30200.0,69.3155,69.3307,69.2622,69.2927,30200.0
2013-09-11 11:10:00,91.06,91.07,90.96,91.0,11600.0,69.3003,69.3079,69.2242,69.2546,11600.0
2013-09-11 11:20:00,91.01,91.03,90.99,91.01,19500.0,69.2622,69.2775,69.247,69.2622,19500.0
2013-09-11 11:30:00,91.01,91.24,91.0,91.23,9900.0,69.2622,69.4373,69.2546,69.4297,9900.0
2013-09-11 11:40:00,91.22,91.3,91.19,91.29,8500.0,69.4221,69.4829,69.3992,69.4753,8500.0
2013-09-11 11:50:00,91.28,91.35,91.27,91.33,7800.0,69.4677,69.521,69.4601,69.5058,7800.0
2013-09-11 12:00:00,91.33,91.33,91.23,91.29,9400.0,69.5058,69.5058,69.4297,69.4753,9400.0
2013-09-11 12:10:00,91.27,91.32,91.23,91.26,10300.0,69.4601,69.4982,69.4297,69.4525,10300.0
2013-09-11 12:20:00,91.29,91.34,91.27,91.34,14000.0,69.4753,69.5134,69.4601,69.5134,14000.0
2013-09-11 12:30:00,91.34,91.34,91.23,91.28,17700.0,69.5134,69.5134,69.4297,69.4677,17700.0
2013-09-11 12:40:00,91.28,91.31,91.26,91.3,17900.0,69.4677,69.4906,69.4525,69.4829,17900.0
2013-09-11 12:50:00,91.29,91.32,91.26,91.28,21900.0,69.4753,69.4982,69.4525,69.4677,21900.0
2013-09-11 13:00:00,91.28,91.28,91.15,91.2,21600.0,69.4677,69.4677,69.3688,69.4068,21600.0
2013-09-11 13:10:00,91.19,91.19,91.14,91.19,12000.0,69.3992,69.3992,69.3612,69.3992,12000.0
2013-09-11 13:20:00,91.18,91.18,91.12,91.13,34300.0,69.3916,69.3916,69.346,69.3536,34300.0
2013-09-11 13:30:00,91.14,91.23,91.13,91.17,12800.0,69.3612,69.4297,69.3536,69.384,12800.0
2013-09-11 13:40:00,91.19,91.23,91.17,91.21,6500.0,69.3992,69.4297,69.384,69.4144,6500.0
2013-09-11 13:50:00,91.22,91.26,91.19,91.22,7500.0,69.4221,69.4525,69.3992,69.4221,7500.0
2013-09-11 14:00:00,91.21,91.23,91.19,91.21,3500.0,69.4144,69.4297,69.3992,69.4144,3500.0
2013-09-11 14:10:00,91.2,91.26,91.19,91.24,3600.0,69.4068,69.4525,69.3992,69.4373,3600.0
2013-09-11 14:20:00,91.24,91.3,91.2,91.29,18700.0,69.4373,69.4829,69.4068,69.4753,18700.0
2013-09-11 14:30:00,91.3,91.33,91.28,91.31,4100.0,69.4829,69.5058,69.4677,69.4906,4100.0
2013-09-11 14:40:00,91.32,91.39,91.31,91.39,7300.0,69.4982,69.5514,69.4906,69.5514,7300.0
2013-09-11 14:50:00,91.39,91.4,91.32,91.35,7200.0,69.5514,69.559,69.4982,69.521,7200.0
2013-09-11 15:00:00,91.35,91.49,91.34,91.45,9900.0,69.521,69.6275,69.5134,69.5971,9900.0
2013-09-11 15:10:00,91.46,91.49,91.45,91.48,13900.0,69.6047,69.6275,69.5971,69.6199,13900.0
2013-09-11 15:20:00,91.47,91.55,91.41,91.43,19800.0,69.6123,69.6732,69.5667,69.5819,19800.0
2013-09-11 15:30:00,91.43,91.46,91.42,91.43,11000.0,69.5819,69.6047,69.5743,69.5819,11000.0
2013-09-11 15:40:00,91.44,91.46,91.38,91.4,13900.0,69.5895,69.6047,69.5438,69.559,13900.0
2013-09-11 15:50:00,91.41,91.62,91.39,91.6,40300.0,69.5667,69.7265,69.5514,69.7113,40300.0
2013-09-12 09:30:00,91.61,91.76,91.34,91.72,15200.0,69.7189,69.833,69.5134,69.8026,15200.0
2013-09-12 09:40:00,91.73,91.82,91.71,91.79,5000.0,69.8102,69.8787,69.795,69.8558,5000.0
2013-09-12 09:50:00,91.8,91.85,91.74,91.85,4000.0,69.8635,69.9015,69.8178,69.9015,4000.0
2013-09-12 10:00:00,91.85,91.89,91.64,91.72,5200.0,69.9015,69.932,69.7417,69.8026,5200.0
2013-09-12 10:10:00,91.69,91.72,91.59,91.62,9800.0,69.7797,69.8026,69.7036,69.7265,9800.0
2013-09-12 10:20:00,91.62,91.62,91.51,91.54,6900.0,69.7265,69.7265,69.6428,69.6656,6900.0
2013-09-12 10:30:00,91.55,91.64,91.55,91.63,9300.0,69.6732,69.7417,69.6732,69.7341,9300.0
2013-09-12 10:40:00,91.63,91.64,91.55,91.55,6000.0,69.7341,69.7417,69.6732,69.6732,6000.0
2013-09-12 10:50:00,91.55,91.56,91.49,91.5,16800.0,69.6732,69.6808,69.6275,69.6351,16800.0
2013-09-12 11:00:00,91.51,91.51,91.39,91.4,13700.0,69.6428,69.6428,69.5514,69.559,13700.0
2013-09-12 11:10:00,91.4,91.42,91.31,91.33,7600.0,69.559,69.5743,69.4906,69.5058,7600.0
2013-09-12 11:20:00,91.32,91.39,91.28,91.28,9200.0,69.4982,69.5514,69.4677,69.4677,9200.0
2013-09-12 11:30:00,91.28,91.36,91.2,91.22,15900.0,69.4677,69.5286,69.4068,69.4221,15900.0
2013-09-12 11:40:00,91.21,91.29,91.2,91.28,15100.0,69.4144,69.4753,69.4068,69.4677,15100.0
2013-09-12 11:50:00,91.26,91.33,91.21,91.33,10600.0,69.4525,69.5058,69.4144,69.5058,10600.0
2013-09-12 12:00:00,91.34,91.42,91.33,91.34,12800.0,69.5134,69.5743,69.5058,69.5134,12800.0
2013-09-12 12:10:00,91.33,91.38,91.29,91.38,2500.0,69.5058,69.5438,69.4753,69.5438,2500.0
2013-09-12 12:20:00,91.39,91.4,91.34,91.36,8500.0,69.5514,69.559,69.5134,69.5286,8500.0
2013-09-12 12:30:00,91.37,91.41,91.34,91.41,7600.0,69.5362,69.5667,69.5134,69.5667,7600.0
2013-09-12 12:40:00,91.42,91.43,91.38,91.41,11000.0,69.5743,69.5819,69.5438,69.5667,11000.0
2013-09-12 12:50:00,91.43,91.47,91.39,91.47,7500.0,69.5819,69.6123,69.5514,69.6123,7500.0
2013-09-12 13:00:00,91.47,91.5,91.44,91.45,9100.0,69.6123,69.6351,69.5895,69.5971,9100.0
2013-09-12 13:10:00,91.47,91.51,91.46,91.5,7600.0,69.6123,69.6428,69.6047,69.6351,7600.0
2013-09-12 13:20:00,91.5,91.51,91.48,91.51,17300.0,69.6351,69.6428,69.6199,69.6428,17300.0
2013-09-12 13:30:00,91.5,91.55,91.5,91.55,7200.0,69.6351,69.6732,69.6351,69.6732,7200.0
2013-09-12 13:40:00,91.56,91.61,91.51,91.58,10200.0,69.6808,69.7189,69.6428,69.696,10200.0
2013-09-12 13:50:00,91.57,91.67,91.57,91.66,18900.0,69.6884,69.7645,69.6884,69.7569,18900.0
2013-09-12 14:00:00,91.67,91.67,91.61,91.65,7800.0,69.7645,69.7645,69.7189,69.7493,7800.0
2013-09-12 14:10:00,91.63,91.64,91.55,91.58,16400.0,69.7341,69.7417,69.6732,69.696,16400.0
2013-09-12 14:20:00,91.57,91.58,91.52,91.55,12100.0,69.6884,69.696,69.6504,69.6732,12100.0
2013-09-12 14:30:00,91.54,91.54,91.42,91.45,14300.0,69.6656,69.6656,69.5743,69.5971,14300.0
2013-09-12 14:40:00,91.42,91.45,91.36,91.37,12600.0,69.5743,69.5971,69.5286,69.5362,12600.0
2013-09-12 14:50:00,91.37,91.37,91.32,91.37,14600.0,69.5362,69.5362,69.4982,69.5362,14600.0
2013-09-12 15:00:00,91.38,91.38,91.24,91.25,9800.0,69.5438,69.5438,69.4373,69.4449,9800.0
2013-09-12 15:10:00,91.25,91.26,91.16,91.19,18000.0,69.4449,69.4525,69.3764,69.3992,18000.0
2013-09-12 15:20:00,91.2,91.33,91.2,91.33,22400.0,69.4068,69.5058,69.4068,69.5058,22400.0
2013-09-12 15:30:00,91.32,91.32,91.25,91.29,23800.0,69.4982,69.4982,69.4449,69.4753,23800.0
2013-09-12 15:40:00,91.29,91.29,91.14,91.15,32800.0,69.4753,69.4753,69.3612,69.3688,32800.0
2013-09-12 15:50:00,91.14,91.23,91.11,91.21,116900.0,69.3612,69.4297,69.3383,69.4144,116900.0
2013-09-13 09:30:00,91.52,91.98,91.52,91.69,75200.0,69.6504,70.0004,69.6504,69.7797,75200.0
2013-09-13 09:40:00,91.75,91.77,91.46,91.51,43500.0,69.8254,69.8406,69.6047,69.6428,43500.0
2013-09-13 09:50:00,91.54,91.82,91.53,91.64,12000.0,69.6656,69.8787,69.658,69.7417,12000.0
2013-09-13 10:00:00,91.63,91.68,91.53,91.57,24100.0,69.7341,69.7721,69.658,69.6884,24100.0
2013-09-13 10:10:00,91.61,91.61,91.39,91.39,15000.0,69.7189,69.7189,69.5514,69.5514,15000.0
2013-09-13 10:20:00,91.43,91.64,91.43,91.52,10200.0,69.5819,69.7417,69.5819,69.6504,10200.0
2013-09-13 10:30:00,91.52,91.64,91.45,91.61,12400.0,69.6504,69.7417,69.5971,69.7189,12400.0
2013-09-13 10:40:00,91.58,91.8,91.54,91.67,7500.0,69.696,69.8635,69.6656,69.7645,7500.0
2013-09-13 10:50:00,91.72,91.84,91.7,91.76,6200.0,69.8026,69.8939,69.7874,69.833,6200.0
2013-09-13 11:00:00,91.77,91.78,91.62,91.71,9900.0,69.8406,69.8482,69.7265,69.795,9900.0
2013-09-13 11:10:00,91.72,91.8,91.68,91.72,7400.0,69.8026,69.8635,69.7721,69.8026,7400.0
2013-09-13 11:20:00,91.72,91.79,91.66,91.79,11300.0,69.8026,69.8558,69.7569,69.8558,11300.0
2013-09-13 11:30:00,91.77,91.84,91.77,91.82,5500.0,69.8406,69.8939,69.8406,69.8787,5500.0
2013-09-13 11:40:00,91.81,91.82,91.76,91.78,7000.0,69.8711,69.8787,69.833,69.8482,7000.0
2013-09-13 11:50:00,91.8,91.85,91.79,91.82,6100.0,69.8635,69.9015,69.8558,69.8787,6100.0
2013-09-13 12:00:00,91.83,91.86,91.77,91.8,7700.0,69.8863,69.9091,69.8406,69.8635,7700.0
2013-09-13 12:10:00,91.79,91.79,91.7,91.74,10200.0,69.8558,69.8558,69.7874,69.8178,10200.0
2013-09-13 12:20:00,91.74,91.88,91.73,91.86,8400.0,69.8178,69.9243,69.8102,69.9091,8400.0
2013-09-13 12:30:00,91.86,91.88,91.8,91.81,4800.0,69.9091,69.9243,69.8635,69.8711,4800.0
2013-09-13 12:40:00,91.82,91.84,91.76,91.76,4800.0,69.8787,69.8939,69.833,69.833,4800.0
2013-09-13 12:50:00,91.78,91.84,91.76,91.81,3600.0,69.8482,69.8939,69.833,69.8711,3600.0
2013-09-13 13:00:00,91.82,91.83,91.71,91.71,8800.0,69.8787,69.8863,69.795,69.795,8800.0
2013-09-13 13:10:00,91.72,91.74,91.68,91.73,4800.0,69.8026,69.8178,69.7721,69.8102,4800.0
2013-09-13 13:20:00,91.72,91.8,91.72,91.77,3300.0,69.8026,69.8635,69.8026,69.8406,3300.0
2013-09-13 13:30:00,91.8,91.81,91.63,91.63,9700.0,69.8635,69.8711,69.7341,69.7341,9700.0
2013-09-13 13:40:00,91.65,91.68,91.64,91.66,4100.0,69.7493,69.7721,69.7417,69.7569,4100.0
2013-09-13 13:50:00,91.64,91.7,91.63,91.63,5900.0,69.7417,69.7874,69.7341,69.7341,5900.0
2013-09-13 14:00:00,91.64,91.69,91.61,91.63,8800.0,69.7417,69.7797,69.7189,69.7341,8800.0
2013-09-13 14:10:00,91.63,91.68,91.59,91.59,10900.0,69.7341,69.7721,69.7036,69.7036,10900.0
2013-09-13 14:20:00,91.59,91.66,91.56,91.66,5700.0,69.7036,69.7569,69.6808,69.7569,5700.0
2013-09-13 14:30:00,91.68,91.69,91.61,91.66,7900.0,69.7721,69.7797,69.7189,69.7569,7900.0
2013-09-13 14:40:00,91.68,91.75,91.66,91.71,6500.0,69.7721,69.8254,69.7569,69.795,6500.0
2013-09-13 14:50:00,91.72,91.77,91.67,91.77,8900.0,69.8026,69.8406,69.7645,69.8406,8900.0
2013-09-13 15:00:00,91.77,91.77,91.62,91.63,8200.0,69.8406,69.8406,69.7265,69.7341,8200.0
2013-09-13 15:10:00,91.63,91.74,91.62,91.67,10900.0,69.7341,69.8178,69.7265,69.7645,10900.0
2013-09-13 15:20:00,91.66,91.7,91.64,91.64,10000.0,69.7569,69.7874,69.7417,69.7417,10000.0
2013-09-13 15:30:00,91.65,91.65,91.55,91.56,16300.0,69.7493,69.7493,69.6732,69.6808,16300.0
2013-09-13 15:40:00,91.58,91.58,91.49,91.5,24500.0,69.696,69.696,69.6275,69.6351,24500.0
2013-09-13 15:50:00,91.5,91.59,91.44,91.57,62400.0,69.6351,69.7036,69.5895,69.6884,62400.0
2013-09-16 09:30:00,92.63,92.87,92.27,92.87,35300.0,70.4951,70.6778,70.2211,70.6778,35300.0
2013-09-16 09:40:00,92.9,92.9,92.59,92.62,7400.0,70.7006,70.7006,70.4647,70.4875,7400.0
2013-09-16 09:50:00,92.56,92.61,92.4,92.48,6500.0,70.4419,70.4799,70.3201,70.381,6500.0
2013-09-16 10:00:00,92.52,92.65,92.27,92.63,24300.0,70.4114,70.5103,70.2211,70.4951,24300.0
2013-09-16 10:10:00,92.64,92.74,92.46,92.55,10900.0,70.5027,70.5788,70.3657,70.4342,10900.0
2013-09-16 10:20:00,92.55,92.59,92.5,92.53,7100.0,70.4342,70.4647,70.3962,70.419,7100.0
2013-09-16 10:30:00,92.54,92.74,92.46,92.69,9500.0,70.4266,70.5788,70.3657,70.5408,9500.0
2013-09-16 10:40:00,92.71,92.74,92.67,92.7,2800.0,70.556,70.5788,70.5256,70.5484,2800.0
2013-09-16 10:50:00,92.73,92.8,92.69,92.72,7600.0,70.5712,70.6245,70.5408,70.5636,7600.0
2013-09-16 11:00:00,92.71,92.78,92.64,92.72,9600.0,70.556,70.6093,70.5027,70.5636,9600.0
2013-09-16 11:10:00,92.7,92.73,92.67,92.69,4300.0,70.5484,70.5712,70.5256,70.5408,4300.0
2013-09-16 11:20:00,92.7,92.81,92.7,92.77,10800.0,70.5484,70.6321,70.5484,70.6017,10800.0
2013-09-16 11:30:00,92.79,92.86,92.78,92.86,7600.0,70.6169,70.6702,70.6093,70.6702,7600.0
2013-09-16 11:40:00,92.86,92.98,92.86,92.87,7600.0,70.6702,70.7615,70.6702,70.6778,7600.0
2013-09-16 11:50:00,92.88,92.92,92.76,92.83,14700.0,70.6854,70.7158,70.5941,70.6473,14700.0
2013-09-16 12:00:00,92.81,92.91,92.75,92.9,31300.0,70.6321,70.7082,70.5864,70.7006,31300.0
2013-09-16 12:10:00,92.91,92.93,92.84,92.89,57600.0,70.7082,70.7234,70.6549,70.693,57600.0
2013-09-16 12:20:00,92.9,92.91,92.8,92.8,5600.0,70.7006,70.7082,70.6245,70.6245,5600.0
2013-09-16 12:30:00,92.79,92.88,92.79,92.88,9300.0,70.6169,70.6854,70.6169,70.6854,9300.0
2013-09-16 12:40:00,92.87,92.93,92.84,92.85,5600.0,70.6778,70.7234,70.6549,70.6626,5600.0
2013-09-16 12:50:00,92.87,92.92,92.84,92.92,13700.0,70.6778,70.7158,70.6549,70.7158,13700.0
2013-09-16 13:00:00,92.92,92.96,92.9,92.95,18300.0,70.7158,70.7463,70.7006,70.7387,18300.0
2013-09-16 13:10:00,92.94,92.98,92.93,92.95,4500.0,70.731,70.7615,70.7234,70.7387,4500.0
2013-09-16 13:20:00,92.95,93.03,92.92,93.03,18300.0,70.7387,70.7995,70.7158,70.7995,18300.0
2013-09-16 13:30:00,93.03,93.04,92.93,92.94,22400.0,70.7995,70.8071,70.7234,70.731,22400.0
2013-09-16 13:40:00,92.94,92.95,92.72,92.84,8400.0,70.731,70.7387,70.5636,70.6549,8400.0
2013-09-16 13:50:00,92.85,92.97,92.85,92.97,7000.0,70.6626,70.7539,70.6626,70.7539,7000.0
2013-09-16 14:00:00,92.97,93.0,92.93,92.95,9700.0,70.7539,70.7767,70.7234,70.7387,9700.0
2013-09-16 14:10:00,92.95,93.03,92.93,92.96,10400.0,70.7387,70.7995,70.7234,70.7463,10400.0
2013-09-16 14:20:00,92.96,92.96,92.91,92.91,9200.0,70.7463,70.7463,70.7082,70.7082,9200.0
2013-09-16 14:30:00,92.9,92.95,92.85,92.85,17200.0,70.7006,70.7387,70.6626,70.6626,17200.0
2013-09-16 14:40:00,92.84,92.89,92.81,92.89,6200.0,70.6549,70.693,70.6321,70.693,6200.0
2013-09-16 14:50:00,92.88,92.97,92.84,92.93,14400.0,70.6854,70.7539,70.6549,70.7234,14400.0
2013-09-16 15:00:00,92.92,93.04,92.91,93.04,18400.0,70.7158,70.8071,70.7082,70.8071,18400.0
2013-09-16 15:10:00,93.04,93.09,92.93,92.93,11200.0,70.8071,70.8452,70.7234,70.7234,11200.0
2013-09-16 15:20:00,92.94,92.96,92.78,92.79,15300.0,70.731,70.7463,70.6093,70.6169,15300.0
2013-09-16 15:30:00,92.81,92.82,92.66,92.73,24300.0,70.6321,70.6397,70.518,70.5712,24300.0
2013-09-16 15:40:00,92.73,92.77,92.62,92.62,23600.0,70.5712,70.6017,70.4875,70.4875,23600.0
2013-09-16 15:50:00,92.64,92.75,92.64,92.72,44600.0,70.5027,70.5864,70.5027,70.5636,44600.0
2013-09-17 09:30:00,92.84,92.96,92.76,92.93,19700.0,70.6549,70.7463,70.5941,70.7234,19700.0
2013-09-17 09:40:00,92.89,93.04,92.89,92.97,7800.0,70.693,70.8071,70.693,70.7539,7800.0
2013-09-17 09:50:00,93.01,93.23,92.98,93.2,21500.0,70.7843,70.9517,70.7615,70.9289,21500.0
2013-09-17 10:00:00,93.17,93.34,93.13,93.27,25700.0,70.9061,71.0355,70.8756,70.9822,25700.0
2013-09-17 10:10:00,93.27,93.36,93.27,93.31,8800.0,70.9822,71.0507,70.9822,71.0126,8800.0
2013-09-17 10:20:00,93.33,93.44,93.3,93.39,14300.0,71.0279,71.1116,71.005,71.0735,14300.0
2013-09-17 10:30:00,93.38,93.38,93.3,93.33,7400.0,71.0659,71.0659,71.005,71.0279,7400.0
2013-09-17 10:40:00,93.33,93.49,93.33,93.4,17500.0,71.0279,71.1496,71.0279,71.0811,17500.0
2013-09-17 10:50:00,93.4,93.4,93.16,93.19,7300.0,71.0811,71.0811,70.8985,70.9213,7300.0
2013-09-17 11:00:00,93.18,93.29,93.17,93.27,5700.0,70.9137,70.9974,70.9061,70.9822,5700.0
2013-09-17 11:10:00,93.27,93.27,93.16,93.25,12300.0,70.9822,70.9822,70.8985,70.967,12300.0
2013-09-17 11:20:00,93.28,93.28,93.18,93.22,8500.0,70.9898,70.9898,70.9137,70.9441,8500.0
2013-09-17 11:30:00,93.25,93.33,93.25,93.28,11500.0,70.967,71.0279,70.967,70.9898,11500.0
2013-09-17 11:40:00,93.27,93.34,93.27,93.29,10900.0,70.9822,71.0355,70.9822,70.9974,10900.0
2013-09-17 11:50:00,93.29,93.36,93.29,93.36,5500.0,70.9974,71.0507,70.9974,71.0507,5500.0
2013-09-17 12:00:00,93.37,93.39,93.27,93.3,7500.0,71.0583,71.0735,70.9822,71.005,7500.0
2013-09-17 12:10:00,93.29,93.34,93.27,93.31,8200.0,70.9974,71.0355,70.9822,71.0126,8200.0
2013-09-17 12:20:00,93.34,93.34,93.29,93.31,4100.0,71.0355,71.0355,70.9974,71.0126,4100.0
2013-09-17 12:30:00,93.32,93.36,93.32,93.34,7300.0,71.0202,71.0507,71.0202,71.0355,7300.0
2013-09-17 12:40:00,93.36,93.44,93.36,93.42,8800.0,71.0507,71.1116,71.0507,71.0963,8800.0
2013-09-17 12:50:00,93.43,93.44,93.37,93.38,11600.0,71.104,71.1116,71.0583,71.0659,11600.0
2013-09-17 13:00:00,93.38,93.4,93.36,93.39,4500.0,71.0659,71.0811,71.0507,71.0735,4500.0
2013-09-17 13:10:00,93.39,93.41,93.36,93.4,11300.0,71.0735,71.0887,71.0507,71.0811,11300.0
2013-09-17 13:20:00,93.4,93.51,93.4,93.46,17200.0,71.0811,71.1648,71.0811,71.1268,17200.0
2013-09-17 13:30:00,93.47,93.52,93.47,93.5,15900.0,71.1344,71.1724,71.1344,71.1572,15900.0
2013-09-17 13:40:00,93.51,93.6,93.51,93.6,13000.0,71.1648,71.2333,71.1648,71.2333,13000.0
2013-09-17 13:50:00,93.6,93.62,93.55,93.56,15000.0,71.2333,71.2486,71.1953,71.2029,15000.0
2013-09-17 14:00:00,93.56,93.66,93.56,93.57,11900.0,71.2029,71.279,71.2029,71.2105,11900.0
2013-09-17 14:10:00,93.56,93.6,93.55,93.6,12700.0,71.2029,71.2333,71.1953,71.2333,12700.0
2013-09-17 14:20:00,93.61,93.74,93.6,93.72,22000.0,71.2409,71.3399,71.2333,71.3247,22000.0
2013-09-17 14:30:00,93.73,93.77,93.7,93.71,15700.0,71.3323,71.3627,71.3094,71.317,15700.0
2013-09-17 14:40:00,93.72,93.78,93.71,93.76,21300.0,71.3247,71.3703,71.317,71.3551,21300.0
2013-09-17 14:50:00,93.77,93.8,93.7,93.77,17300.0,71.3627,71.3855,71.3094,71.3627,17300.0
2013-09-17 15:00:00,93.76,93.77,93.74,93.76,16700.0,71.3551,71.3627,71.3399,71.3551,16700.0
2013-09-17 15:10:00,93.76,93.8,93.72,93.74,19500.0,71.3551,71.3855,71.3247,71.3399,19500.0
2013-09-17 15:20:00,93.73,93.75,93.65,93.68,19200.0,71.3323,71.3475,71.2714,71.2942,19200.0
2013-09-17 15:30:00,93.7,93.71,93.59,93.64,20000.0,71.3094,71.317,71.2257,71.2638,20000.0
2013-09-17 15:40:00,93.64,93.64,93.55,93.59,44600.0,71.2638,71.2638,71.1953,71.2257,44600.0
2013-09-17 15:50:00,93.58,93.62,93.56,93.59,57000.0,71.2181,71.2486,71.2029,71.2257,57000.0
2013-09-18 09:30:00,93.49,93.54,93.26,93.34,13200.0,71.1496,71.1877,70.9746,71.0355,13200.0
2013-09-18 09:40:00,93.33,93.4,93.04,93.2,11400.0,71.0279,71.0811,70.8071,70.9289,11400.0
2013-09-18 09:50:00,93.18,93.18,93.05,93.09,6000.0,70.9137,70.9137,70.8148,70.8452,6000.0
2013-09-18 10:00:00,93.05,93.07,92.93,93.02,17700.0,70.8148,70.83,70.7234,70.7919,17700.0
2013-09-18 10:10:00,93.03,93.11,93.03,93.08,5300.0,70.7995,70.8604,70.7995,70.8376,5300.0
2013-09-18 10:20:00,93.05,93.08,93.04,93.08,3000.0,70.8148,70.8376,70.8071,70.8376,3000.0
2013-09-18 10:30:00,93.08,93.11,93.06,93.09,4500.0,70.8376,70.8604,70.8224,70.8452,4500.0
2013-09-18 10:40:00,93.11,93.11,93.03,93.05,4800.0,70.8604,70.8604,70.7995,70.8148,4800.0
2013-09-18 10:50:00,93.05,93.05,92.99,93.03,6000.0,70.8148,70.8148,70.7691,70.7995,6000.0
2013-09-18 11:00:00,93.03,93.03,92.82,92.82,9500.0,70.7995,70.7995,70.6397,70.6397,9500.0
2013-09-18 11:10:00,92.82,92.82,92.73,92.77,7800.0,70.6397,70.6397,70.5712,70.6017,7800.0
2013-09-18 11:20:00,92.78,92.83,92.76,92.83,5200.0,70.6093,70.6473,70.5941,70.6473,5200.0
2013-09-18 11:30:00,92.83,92.84,92.77,92.83,13000.0,70.6473,70.6549,70.6017,70.6473,13000.0
2013-09-18 11:40:00,92.82,92.82,92.75,92.78,8600.0,70.6397,70.6397,70.5864,70.6093,8600.0
2013-09-18 11:50:00,92.79,92.8,92.7,92.73,12300.0,70.6169,70.6245,70.5484,70.5712,12300.0
2013-09-18 12:00:00,92.71,92.72,92.66,92.66,9600.0,70.556,70.5636,70.518,70.518,9600.0
2013-09-18 12:10:00,92.69,92.69,92.61,92.62,3000.0,70.5408,70.5408,70.4799,70.4875,3000.0
2013-09-18 12:20:00,92.61,92.7,92.58,92.67,6700.0,70.4799,70.5484,70.4571,70.5256,6700.0
2013-09-18 12:30:00,92.69,92.69,92.66,92.67,2200.0,70.5408,70.5408,70.518,70.5256,2200.0
2013-09-18 12:40:00,92.67,92.68,92.65,92.65,3700.0,70.5256,70.5332,70.5103,70.5103,3700.0
2013-09-18 12:50:00,92.66,92.69,92.63,92.66,6100.0,70.518,70.5408,70.4951,70.518,6100.0
2013-09-18 13:00:00,92.65,92.69,92.64,92.67,12000.0,70.5103,70.5408,70.5027,70.5256,12000.0
2013-09-18 13:10:00,92.65,92.7,92.64,92.69,8100.0,70.5103,70.5484,70.5027,70.5408,8100.0
2013-09-18 13:20:00,92.68,92.74,92.68,92.72,11200.0,70.5332,70.5788,70.5332,70.5636,11200.0
2013-09-18 13:30:00,92.73,92.75,92.68,92.68,4800.0,70.5712,70.5864,70.5332,70.5332,4800.0
2013-09-18 13:40:00,92.68,92.72,92.66,92.71,21100.0,70.5332,70.5636,70.518,70.556,21100.0
2013-09-18 13:50:00,92.71,92.8,92.7,92.74,2800.0,70.556,70.6245,70.5484,70.5788,2800.0
2013-09-18 14:00:00,92.75,93.71,92.73,93.63,27500.0,70.5864,71.317,70.5712,71.2562,27500.0
2013-09-18 14:10:00,93.71,94.02,93.67,93.8,17700.0,71.317,71.553,71.2866,71.3855,17700.0
2013-09-18 14:20:00,93.77,94.09,93.77,93.8,17300.0,71.3627,71.6062,71.3627,71.3855,17300.0
2013-09-18 14:30:00,93.78,93.88,93.71,93.83,14400.0,71.3703,71.4464,71.317,71.4084,14400.0
2013-09-18 14:40:00,93.85,93.93,93.79,93.89,26400.0,71.4236,71.4845,71.3779,71.454,26400.0
2013-09-18 14:50:00,93.9,94.17,93.87,94.17,20500.0,71.4616,71.6671,71.4388,71.6671,20500.0
2013-09-18 15:00:00,94.12,94.19,94.01,94.08,22000.0,71.6291,71.6823,71.5454,71.5986,22000.0
2013-09-18 15:10:00,94.04,94.08,93.92,93.92,12000.0,71.5682,71.5986,71.4769,71.4769,12000.0
2013-09-18 15:20:00,93.95,94.1,93.92,94.06,17100.0,71.4997,71.6139,71.4769,71.5834,17100.0
2013-09-18 15:30:00,94.07,94.21,94.04,94.21,19200.0,71.591,71.6976,71.5682,71.6976,19200.0
2013-09-18 15:40:00,94.22,94.23,94.13,94.13,22700.0,71.7052,71.7128,71.6367,71.6367,22700.0
2013-09-18 15:50:00,94.14,94.24,94.03,94.18,48100.0,71.6443,71.7204,71.5606,71.6747,48100.0
2013-09-19 09:30:00,94.25,94.25,93.59,93.82,31200.0,71.728,71.728,71.2257,71.4008,31200.0
2013-09-19 09:40:00,93.72,93.9,93.62,93.85,13200.0,71.3247,71.4616,71.2486,71.4236,13200.0
2013-09-19 09:50:00,93.86,93.92,93.65,93.68,99200.0,71.4312,71.4769,71.2714,71.2942,99200.0
2013-09-19 10:00:00,93.73,93.84,93.6,93.62,17600.0,71.3323,71.416,71.2333,71.2486,17600.0
2013-09-19 10:10:00,93.6,93.6,93.29,93.29,9400.0,71.2333,71.2333,70.9974,70.9974,9400.0
2013-09-19 10:20:00,93.28,93.43,93.25,93.33,43200.0,70.9898,71.104,70.967,71.0279,43200.0
2013-09-19 10:30:00,93.36,93.37,93.18,93.26,11100.0,71.0507,71.0583,70.9137,70.9746,11100.0
2013-09-19 10:40:00,93.23,93.32,93.23,93.24,8700.0,70.9517,71.0202,70.9517,70.9594,8700.0
2013-09-19 10:50:00,93.25,93.25,92.94,93.05,25100.0,70.967,70.967,70.731,70.8148,25100.0
2013-09-19 11:00:00,93.07,93.23,93.07,93.19,17100.0,70.83,70.9517,70.83,70.9213,17100.0
2013-09-19 11:10:00,93.2,93.34,93.13,93.3,9700.0,70.9289,71.0355,70.8756,71.005,9700.0
2013-09-19 11:20:00,93.36,93.38,93.31,93.36,7400.0,71.0507,71.0659,71.0126,71.0507,7400.0
2013-09-19 11:30:00,93.38,93.38,93.28,93.33,10400.0,71.0659,71.0659,70.9898,71.0279,10400.0
2013-09-19 11:40:00,93.35,93.53,93.33,93.46,7100.0,71.0431,71.1801,71.0279,71.1268,7100.0
2013-09-19 11:50:00,93.43,93.44,93.35,93.42,8400.0,71.104,71.1116,71.0431,71.0963,8400.0
2013-09-19 12:00:00,93.44,93.54,93.41,93.53,4900.0,71.1116,71.1877,71.0887,71.1801,4900.0
2013-09-19 12:10:00,93.51,93.6,93.51,93.52,5200.0,71.1648,71.2333,71.1648,71.1724,5200.0
2013-09-19 12:20:00,93.57,93.66,93.54,93.64,4400.0,71.2105,71.279,71.1877,71.2638,4400.0
2013-09-19 12:30:00,93.65,93.68,93.6,93.6,4900.0,71.2714,71.2942,71.2333,71.2333,4900.0
2013-09-19 12:40:00,93.63,93.63,93.5,93.5,4400.0,71.2562,71.2562,71.1572,71.1572,4400.0
2013-09-19 12:50:00,93.54,93.58,93.54,93.58,1700.0,71.1877,71.2181,71.1877,71.2181,1700.0
2013-09-19 13:00:00,93.57,93.6,93.51,93.52,10800.0,71.2105,71.2333,71.1648,71.1724,10800.0
2013-09-19 13:10:00,93.52,93.6,93.51,93.59,4400.0,71.1724,71.2333,71.1648,71.2257,4400.0
2013-09-19 13:20:00,93.61,93.62,93.56,93.58,3800.0,71.2409,71.2486,71.2029,71.2181,3800.0
2013-09-19 13:30:00,93.57,93.63,93.53,93.63,15600.0,71.2105,71.2562,71.1801,71.2562,15600.0
2013-09-19 13:40:00,93.62,93.62,93.53,93.55,3000.0,71.2486,71.2486,71.1801,71.1953,3000.0
2013-09-19 13:50:00,93.55,93.56,93.49,93.52,5500.0,71.1953,71.2029,71.1496,71.1724,5500.0
2013-09-19 14:00:00,93.53,93.57,93.52,93.57,8400.0,71.1801,71.2105,71.1724,71.2105,8400.0
2013-09-19 14:10:00,93.58,93.66,93.58,93.64,6700.0,71.2181,71.279,71.2181,71.2638,6700.0
2013-09-19 14:20:00,93.62,93.63,93.54,93.54,3400.0,71.2486,71.2562,71.1877,71.1877,3400.0
2013-09-19 14:30:00,93.55,93.55,93.48,93.5,4200.0,71.1953,71.1953,71.142,71.1572,4200.0
2013-09-19 14:40:00,93.5,93.62,93.48,93.6,12000.0,71.1572,71.2486,71.142,71.2333,12000.0
2013-09-19 14:50:00,93.61,93.63,93.57,93.59,8200.0,71.2409,71.2562,71.2105,71.2257,8200.0
2013-09-19 15:00:00,93.6,93.73,93.6,93.67,14000.0,71.2333,71.3323,71.2333,71.2866,14000.0
2013-09-19 15:10:00,93.66,93.78,93.66,93.78,6000.0,71.279,71.3703,71.279,71.3703,6000.0
2013-09-19 15:20:00,93.76,93.84,93.72,93.84,13900.0,71.3551,71.416,71.3247,71.416,13900.0
2013-09-19 15:30:00,93.84,93.94,93.8,93.94,28500.0,71.416,71.4921,71.3855,71.4921,28500.0
2013-09-19 15:40:00,93.95,94.32,93.93,93.94,41800.0,71.4997,71.7813,71.4845,71.4921,41800.0
2013-09-19 15:50:00,93.94,93.94,93.79,93.8,30100.0,71.4921,71.4921,71.3779,71.3855,30100.0
2013-09-20 09:30:00,93.78,93.9,93.68,93.82,139400.0,71.3703,71.4616,71.2942,71.4008,139400.0
2013-09-20 09:40:00,93.7,93.7,93.48,93.55,6200.0,71.3094,71.3094,71.142,71.1953,6200.0
2013-09-20 09:50:00,93.63,93.87,93.56,93.74,6400.0,71.2562,71.4388,71.2029,71.3399,6400.0
2013-09-20 10:00:00,93.7,93.71,93.51,93.57,5400.0,71.3094,71.317,71.1648,71.2105,5400.0
2013-09-20 10:10:00,93.61,93.68,93.5,93.67,4700.0,71.2409,71.2942,71.1572,71.2866,4700.0
2013-09-20 10:20:00,93.66,93.72,93.59,93.6,5400.0,71.279,71.3247,71.2257,71.2333,5400.0
2013-09-20 10:30:00,93.56,93.72,93.56,93.72,6300.0,71.2029,71.3247,71.2029,71.3247,6300.0
2013-09-20 10:40:00,93.78,93.92,93.76,93.77,9200.0,71.3703,71.4769,71.3551,71.3627,9200.0
2013-09-20 10:50:00,93.8,93.8,93.62,93.76,4100.0,71.3855,71.3855,71.2486,71.3551,4100.0
2013-09-20 11:00:00,93.78,93.83,93.62,93.66,5700.0,71.3703,71.4084,71.2486,71.279,5700.0
2013-09-20 11:10:00,93.63,93.75,93.61,93.75,17700.0,71.2562,71.3475,71.2409,71.3475,17700.0
2013-09-20 11:20:00,93.75,93.76,93.62,93.66,4300.0,71.3475,71.3551,71.2486,71.279,4300.0
2013-09-20 11:30:00,93.71,93.79,93.69,93.69,3600.0,71.317,71.3779,71.3018,71.3018,3600.0
2013-09-20 11:40:00,93.71,93.8,93.68,93.77,5500.0,71.317,71.3855,71.2942,71.3627,5500.0
2013-09-20 11:50:00,93.72,93.81,93.66,93.66,6600.0,71.3247,71.3932,71.279,71.279,6600.0
2013-09-20 12:00:00,93.66,93.75,93.66,93.72,4600.0,71.279,71.3475,71.279,71.3247,4600.0
2013-09-20 12:10:00,93.71,93.75,93.7,93.72,3500.0,71.317,71.3475,71.3094,71.3247,3500.0
2013-09-20 12:20:00,93.76,93.77,93.71,93.72,3800.0,71.3551,71.3627,71.317,71.3247,3800.0
2013-09-20 12:30:00,93.73,93.81,93.72,93.75,4500.0,71.3323,71.3932,71.3247,71.3475,4500.0
2013-09-20 12:40:00,93.77,93.83,93.74,93.83,4200.0,71.3627,71.4084,71.3399,71.4084,4200.0
2013-09-20 12:50:00,93.83,93.84,93.81,93.83,3100.0,71.4084,71.416,71.3932,71.4084,3100.0
2013-09-20 13:00:00,93.85,93.87,93.81,93.81,3300.0,71.4236,71.4388,71.3932,71.3932,3300.0
2013-09-20 13:10:00,93.8,93.85,93.76,93.77,4600.0,71.3855,71.4236,71.3551,71.3627,4600.0
2013-09-20 13:20:00,93.77,93.83,93.77,93.8,3700.0,71.3627,71.4084,71.3627,71.3855,3700.0
2013-09-20 13:30:00,93.8,93.85,93.8,93.81,4900.0,71.3855,71.4236,71.3855,71.3932,4900.0
2013-09-20 13:40:00,93.8,93.86,93.79,93.86,5000.0,71.3855,71.4312,71.3779,71.4312,5000.0
2013-09-20 13:50:00,93.86,93.94,93.85,93.85,5100.0,71.4312,71.4921,71.4236,71.4236,5100.0
2013-09-20 14:00:00,93.84,93.9,93.81,93.9,8600.0,71.416,71.4616,71.3932,71.4616,8600.0
2013-09-20 14:10:00,93.91,93.95,93.85,93.94,7600.0,71.4693,71.4997,71.4236,71.4921,7600.0
2013-09-20 14:20:00,93.94,93.95,93.9,93.92,15900.0,71.4921,71.4997,71.4616,71.4769,15900.0
2013-09-20 14:30:00,93.91,93.91,93.78,93.78,11100.0,71.4693,71.4693,71.3703,71.3703,11100.0
2013-09-20 14:40:00,93.76,93.79,93.68,93.73,12900.0,71.3551,71.3779,71.2942,71.3323,12900.0
2013-09-20 14:50:00,93.72,93.75,93.67,93.74,9400.0,71.3247,71.3475,71.2866,71.3399,9400.0
2013-09-20 15:00:00,93.73,93.77,93.66,93.67,6900.0,71.3323,71.3627,71.279,71.2866,6900.0
2013-09-20 15:10:00,93.67,93.69,93.62,93.63,9500.0,71.2866,71.3018,71.2486,71.2562,9500.0
2013-09-20 15:20:00,93.62,93.64,93.54,93.56,11000.0,71.2486,71.2638,71.1877,71.2029,11000.0
2013-09-20 15:30:00,93.56,93.56,93.47,93.47,33300.0,71.2029,71.2029,71.1344,71.1344,33300.0
2013-09-20 15:40:00,93.48,93.52,93.42,93.48,39400.0,71.142,71.1724,71.0963,71.142,39400.0
2013-09-20 15:50:00,93.49,93.62,93.48,93.57,104000.0,71.1496,71.2486,71.142,71.2105,104000.0
2013-09-23 09:30:00,93.32,93.45,92.7,92.71,20600.0,71.0202,71.1192,70.5484,70.556,20600.0
2013-09-23 09:40:00,92.7,92.72,92.45,92.5,31200.0,70.5484,70.5636,70.3581,70.3962,31200.0
2013-09-23 09:50:00,92.53,92.7,92.31,92.52,21300.0,70.419,70.5484,70.2516,70.4114,21300.0
2013-09-23 10:00:00,92.52,92.62,92.49,92.6,26500.0,70.4114,70.4875,70.3886,70.4723,26500.0
2013-09-23 10:10:00,92.62,92.68,92.53,92.54,14500.0,70.4875,70.5332,70.419,70.4266,14500.0
2013-09-23 10:20:00,92.54,92.58,92.47,92.5,10900.0,70.4266,70.4571,70.3734,70.3962,10900.0
2013-09-23 10:30:00,92.48,92.56,92.48,92.53,7200.0,70.381,70.4419,70.381,70.419,7200.0
2013-09-23 10:40:00,92.5,92.52,92.42,92.47,7700.0,70.3962,70.4114,70.3353,70.3734,7700.0
2013-09-23 10:50:00,92.47,92.5,92.43,92.47,8400.0,70.3734,70.3962,70.3429,70.3734,8400.0
2013-09-23 11:00:00,92.47,92.55,92.43,92.45,10700.0,70.3734,70.4342,70.3429,70.3581,10700.0
2013-09-23 11:10:00,92.45,92.54,92.43,92.54,9900.0,70.3581,70.4266,70.3429,70.4266,9900.0
2013-09-23 11:20:00,92.55,92.57,92.5,92.57,22600.0,70.4342,70.4495,70.3962,70.4495,22600.0
2013-09-23 11:30:00,92.58,92.63,92.55,92.62,8200.0,70.4571,70.4951,70.4342,70.4875,8200.0
2013-09-23 11:40:00,92.61,92.64,92.55,92.57,7500.0,70.4799,70.5027,70.4342,70.4495,7500.0
2013-09-23 11:50:00,92.56,92.67,92.55,92.63,3700.0,70.4419,70.5256,70.4342,70.4951,3700.0
2013-09-23 12:00:00,92.6,92.89,92.6,92.89,23300.0,70.4723,70.693,70.4723,70.693,23300.0
2013-09-23 12:10:00,92.89,92.98,92.88,92.9,29100.0,70.693,70.7615,70.6854,70.7006,29100.0
2013-09-23 12:20:00,92.9,93.08,92.89,93.08,32300.0,70.7006,70.8376,70.693,70.8376,32300.0
2013-09-23 12:30:00,93.11,93.14,93.0,93.04,14800.0,70.8604,70.8833,70.7767,70.8071,14800.0
2013-09-23 12:40:00,93.04,93.06,92.96,93.05,11500.0,70.8071,70.8224,70.7463,70.8148,11500.0
2013-09-23 12:50:00,93.09,93.18,93.09,93.13,6400.0,70.8452,70.9137,70.8452,70.8756,6400.0
2013-09-23 13:00:00,93.12,93.12,93.0,93.03,5000.0,70.868,70.868,70.7767,70.7995,5000.0
2013-09-23 13:10:00,93.03,93.06,92.92,92.95,8600.0,70.7995,70.8224,70.7158,70.7387,8600.0
2013-09-23 13:20:00,92.93,93.01,92.9,92.97,4500.0,70.7234,70.7843,70.7006,70.7539,4500.0
2013-09-23 13:30:00,92.99,93.01,92.87,92.87,9800.0,70.7691,70.7843,70.6778,70.6778,9800.0
2013-09-23 13:40:00,92.9,92.94,92.83,92.91,8300.0,70.7006,70.731,70.6473,70.7082,8300.0
2013-09-23 13:50:00,92.94,93.01,92.85,92.96,20400.0,70.731,70.7843,70.6626,70.7463,20400.0
2013-09-23 14:00:00,92.97,93.0,92.93,92.97,18000.0,70.7539,70.7767,70.7234,70.7539,18000.0
2013-09-23 14:10:00,92.96,93.04,92.95,93.01,23300.0,70.7463,70.8071,70.7387,70.7843,23300.0
2013-09-23 14:20:00,93.01,93.03,92.93,92.96,8100.0,70.7843,70.7995,70.7234,70.7463,8100.0
2013-09-23 14:30:00,92.97,92.98,92.89,92.96,4600.0,70.7539,70.7615,70.693,70.7463,4600.0
2013-09-23 14:40:00,92.95,93.02,92.95,93.01,7000.0,70.7387,70.7919,70.7387,70.7843,7000.0
2013-09-23 14:50:00,93.02,93.14,93.02,93.09,8000.0,70.7919,70.8833,70.7919,70.8452,8000.0
2013-09-23 15:00:00,93.09,93.09,92.98,93.0,12700.0,70.8452,70.8452,70.7615,70.7767,12700.0
2013-09-23 15:10:00,93.02,93.07,92.99,93.05,8300.0,70.7919,70.83,70.7691,70.8148,8300.0
2013-09-23 15:20:00,93.03,93.11,93.02,93.06,9900.0,70.7995,70.8604,70.7919,70.8224,9900.0
2013-09-23 15:30:00,93.05,93.11,93.02,93.1,15300.0,70.8148,70.8604,70.7919,70.8528,15300.0
2013-09-23 15:40:00,93.1,93.14,93.08,93.09,9800.0,70.8528,70.8833,70.8376,70.8452,9800.0
2013-09-23 15:50:00,93.09,93.2,93.05,93.16,28800.0,70.8452,70.9289,70.8148,70.8985,28800.0
2013-09-24 09:30:00,93.11,93.15,92.57,92.9,34700.0,70.8604,70.8909,70.4495,70.7006,34700.0
2013-09-24 09:40:00,92.9,92.98,92.64,92.96,24900.0,70.7006,70.7615,70.5027,70.7463,24900.0
2013-09-24 09:50:00,92.85,92.97,92.78,92.86,33300.0,70.6626,70.7539,70.6093,70.6702,33300.0
2013-09-24 10:00:00,92.8,92.94,92.69,92.75,71500.0,70.6245,70.731,70.5408,70.5864,71500.0
2013-09-24 10:10:00,92.75,92.86,92.66,92.86,31500.0,70.5864,70.6702,70.518,70.6702,31500.0
2013-09-24 10:20:00,92.84,92.93,92.75,92.93,13100.0,70.6549,70.7234,70.5864,70.7234,13100.0
2013-09-24 10:30:00,92.92,93.07,92.86,93.06,14400.0,70.7158,70.83,70.6702,70.8224,14400.0
2013-09-24 10:40:00,93.05,93.1,92.97,93.02,17200.0,70.8148,70.8528,70.7539,70.7919,17200.0
2013-09-24 10:50:00,93.05,93.22,93.0,93.17,11100.0,70.8148,70.9441,70.7767,70.9061,11100.0
2013-09-24 11:00:00,93.15,93.35,93.15,93.32,6100.0,70.8909,71.0431,70.8909,71.0202,6100.0
2013-09-24 11:10:00,93.34,93.45,93.3,93.41,9300.0,71.0355,71.1192,71.005,71.0887,9300.0
2013-09-24 11:20:00,93.41,93.41,93.26,93.26,7100.0,71.0887,71.0887,70.9746,70.9746,7100.0
2013-09-24 11:30:00,93.26,93.28,93.16,93.18,7800.0,70.9746,70.9898,70.8985,70.9137,7800.0
2013-09-24 11:40:00,93.15,93.16,93.04,93.16,10300.0,70.8909,70.8985,70.8071,70.8985,10300.0
2013-09-24 11:50:00,93.18,93.25,93.15,93.25,2900.0,70.9137,70.967,70.8909,70.967,2900.0
2013-09-24 12:00:00,93.26,93.28,93.11,93.11,9200.0,70.9746,70.9898,70.8604,70.8604,9200.0
2013-09-24 12:10:00,93.13,93.18,93.12,93.17,4600.0,70.8756,70.9137,70.868,70.9061,4600.0
2013-09-24 12:20:00,93.16,93.24,93.16,93.22,4700.0,70.8985,70.9594,70.8985,70.9441,4700.0
2013-09-24 12:30:00,93.23,93.27,93.21,93.25,3000.0,70.9517,70.9822,70.9365,70.967,3000.0
2013-09-24 12:40:00,93.25,93.3,93.23,93.28,7500.0,70.967,71.005,70.9517,70.9898,7500.0
2013-09-24 12:50:00,93.27,93.3,93.27,93.28,5100.0,70.9822,71.005,70.9822,70.9898,5100.0
2013-09-24 13:00:00,93.28,93.37,93.27,93.36,44800.0,70.9898,71.0583,70.9822,71.0507,44800.0
2013-09-24 13:10:00,93.37,93.54,93.36,93.54,29400.0,71.0583,71.1877,71.0507,71.1877,29400.0
2013-09-24 13:20:00,93.54,93.58,93.42,93.42,11200.0,71.1877,71.2181,71.0963,71.0963,11200.0
2013-09-24 13:30:00,93.43,93.43,93.36,93.43,10200.0,71.104,71.104,71.0507,71.104,10200.0
2013-09-24 13:40:00,93.43,93.43,93.36,93.38,5800.0,71.104,71.104,71.0507,71.0659,5800.0
2013-09-24 13:50:00,93.38,93.38,93.27,93.3,2300.0,71.0659,71.0659,70.9822,71.005,2300.0
2013-09-24 14:00:00,93.29,93.38,93.26,93.32,4500.0,70.9974,71.0659,70.9746,71.0202,4500.0
2013-09-24 14:10:00,93.32,93.34,93.28,93.34,3600.0,71.0202,71.0355,70.9898,71.0355,3600.0
2013-09-24 14:20:00,93.33,93.36,93.28,93.28,5500.0,71.0279,71.0507,70.9898,70.9898,5500.0
2013-09-24 14:30:00,93.28,93.3,93.26,93.29,4500.0,70.9898,71.005,70.9746,70.9974,4500.0
2013-09-24 14:40:00,93.31,93.35,93.29,93.33,5600.0,71.0126,71.0431,70.9974,71.0279,5600.0
2013-09-24 14:50:00,93.33,93.34,93.26,93.26,8000.0,71.0279,71.0355,70.9746,70.9746,8000.0
2013-09-24 15:00:00,93.26,93.26,93.15,93.16,11100.0,70.9746,70.9746,70.8909,70.8985,11100.0
2013-09-24 15:10:00,93.15,93.18,93.1,93.16,8300.0,70.8909,70.9137,70.8528,70.8985,8300.0
2013-09-24 15:20:00,93.14,93.14,93.0,93.0,15900.0,70.8833,70.8833,70.7767,70.7767,15900.0
2013-09-24 15:30:00,93.0,93.02,92.89,92.92,19900.0,70.7767,70.7919,70.693,70.7158,19900.0
2013-09-24 15:40:00,92.91,92.92,92.78,92.79,24700.0,70.7082,70.7158,70.6093,70.6169,24700.0
2013-09-24 15:50:00,92.78,92.84,92.69,92.82,45700.0,70.6093,70.6549,70.5408,70.6397,45700.0
2013-09-25 09:30:00,93.0,93.0,92.71,92.86,11200.0,70.7767,70.7767,70.556,70.6702,11200.0
2013-09-25 09:40:00,92.93,92.94,92.55,92.68,8600.0,70.7234,70.731,70.4342,70.5332,8600.0
2013-09-25 09:50:00,92.71,92.78,92.66,92.68,5600.0,70.556,70.6093,70.518,70.5332,5600.0
2013-09-25 10:00:00,92.61,92.77,92.5,92.51,11600.0,70.4799,70.6017,70.3962,70.4038,11600.0
2013-09-25 10:10:00,92.48,92.48,92.31,92.35,10700.0,70.381,70.381,70.2516,70.282,10700.0
2013-09-25 10:20:00,92.35,92.46,92.29,92.45,14300.0,70.282,70.3657,70.2364,70.3581,14300.0
2013-09-25 10:30:00,92.46,92.59,92.46,92.58,8800.0,70.3657,70.4647,70.3657,70.4571,8800.0
2013-09-25 10:40:00,92.58,92.75,92.55,92.72,17500.0,70.4571,70.5864,70.4342,70.5636,17500.0
2013-09-25 10:50:00,92.73,92.74,92.64,92.7,7800.0,70.5712,70.5788,70.5027,70.5484,7800.0
2013-09-25 11:00:00,92.74,92.84,92.72,92.84,24700.0,70.5788,70.6549,70.5636,70.6549,24700.0
2013-09-25 11:10:00,92.85,92.99,92.78,92.98,19200.0,70.6626,70.7691,70.6093,70.7615,19200.0
2013-09-25 11:20:00,93.0,93.05,93.0,93.04,13300.0,70.7767,70.8148,70.7767,70.8071,13300.0
2013-09-25 11:30:00,93.04,93.09,92.98,93.03,19700.0,70.8071,70.8452,70.7615,70.7995,19700.0
2013-09-25 11:40:00,93.03,93.05,93.02,93.03,13700.0,70.7995,70.8148,70.7919,70.7995,13700.0
2013-09-25 11:50:00,93.04,93.08,92.98,92.98,9700.0,70.8071,70.8376,70.7615,70.7615,9700.0
2013-09-25 12:00:00,92.97,92.97,92.85,92.85,7600.0,70.7539,70.7539,70.6626,70.6626,7600.0
2013-09-25 12:10:00,92.85,92.96,92.83,92.93,7600.0,70.6626,70.7463,70.6473,70.7234,7600.0
2013-09-25 12:20:00,92.93,92.93,92.7,92.83,22700.0,70.7234,70.7234,70.5484,70.6473,22700.0
2013-09-25 12:30:00,92.84,92.84,92.78,92.78,8300.0,70.6549,70.6549,70.6093,70.6093,8300.0
2013-09-25 12:40:00,92.78,92.86,92.75,92.8,8300.0,70.6093,70.6702,70.5864,70.6245,8300.0
2013-09-25 12:50:00,92.8,92.87,92.79,92.86,13900.0,70.6245,70.6778,70.6169,70.6702,13900.0
2013-09-25 13:00:00,92.87,92.98,92.87,92.94,25000.0,70.6778,70.7615,70.6778,70.731,25000.0
2013-09-25 13:10:00,92.95,92.97,92.87,92.88,9800.0,70.7387,70.7539,70.6778,70.6854,9800.0
2013-09-25 13:20:00,92.86,92.87,92.74,92.74,7500.0,70.6702,70.6778,70.5788,70.5788,7500.0
2013-09-25 13:30:00,92.73,92.73,92.42,92.46,30200.0,70.5712,70.5712,70.3353,70.3657,30200.0
2013-09-25 13:40:00,92.48,92.48,92.34,92.37,6500.0,70.381,70.381,70.2744,70.2973,6500.0
2013-09-25 13:50:00,92.39,92.55,92.32,92.51,28900.0,70.3125,70.4342,70.2592,70.4038,28900.0
2013-09-25 14:00:00,92.51,92.57,92.4,92.42,11100.0,70.4038,70.4495,70.3201,70.3353,11100.0
2013-09-25 14:10:00,92.44,92.46,92.37,92.38,11500.0,70.3505,70.3657,70.2973,70.3049,11500.0
2013-09-25 14:20:00,92.38,92.45,92.36,92.36,7700.0,70.3049,70.3581,70.2896,70.2896,7700.0
2013-09-25 14:30:00,92.37,92.37,92.24,92.31,13900.0,70.2973,70.2973,70.1983,70.2516,13900.0
2013-09-25 14:40:00,92.33,92.35,92.28,92.31,7600.0,70.2668,70.282,70.2288,70.2516,7600.0
2013-09-25 14:50:00,92.32,92.32,92.21,92.25,8400.0,70.2592,70.2592,70.1755,70.2059,8400.0
2013-09-25 15:00:00,92.25,92.31,92.22,92.29,11500.0,70.2059,70.2516,70.1831,70.2364,11500.0
2013-09-25 15:10:00,92.3,92.38,92.29,92.3,11900.0,70.244,70.3049,70.2364,70.244,11900.0
2013-09-25 15:20:00,92.31,92.31,92.18,92.18,22200.0,70.2516,70.2516,70.1527,70.1527,22200.0
2013-09-25 15:30:00,92.18,92.21,92.12,92.16,21500.0,70.1527,70.1755,70.107,70.1374,21500.0
2013-09-25 15:40:00,92.18,92.22,92.15,92.2,27100.0,70.1527,70.1831,70.1298,70.1679,27100.0
2013-09-25 15:50:00,92.21,92.22,92.12,92.17,63400.0,70.1755,70.1831,70.107,70.145,63400.0
2013-09-26 09:30:00,92.41,92.45,92.28,92.45,19400.0,70.3277,70.3581,70.2288,70.3581,19400.0
2013-09-26 09:40:00,92.45,92.54,92.44,92.47,16100.0,70.3581,70.4266,70.3505,70.3734,16100.0
2013-09-26 09:50:00,92.48,92.58,92.46,92.57,9600.0,70.381,70.4571,70.3657,70.4495,9600.0
2013-09-26 10:00:00,92.54,92.6,92.51,92.59,16900.0,70.4266,70.4723,70.4038,70.4647,16900.0
2013-09-26 10:10:00,92.61,92.71,92.57,92.57,12500.0,70.4799,70.556,70.4495,70.4495,12500.0
2013-09-26 10:20:00,92.57,92.61,92.57,92.57,23400.0,70.4495,70.4799,70.4495,70.4495,23400.0
2013-09-26 10:30:00,92.58,92.66,92.58,92.61,10100.0,70.4571,70.518,70.4571,70.4799,10100.0
2013-09-26 10:40:00,92.61,92.63,92.23,92.32,18800.0,70.4799,70.4951,70.1907,70.2592,18800.0
2013-09-26 10:50:00,92.33,92.35,92.32,92.34,6800.0,70.2668,70.282,70.2592,70.2744,6800.0
2013-09-26 11:00:00,92.33,92.34,92.29,92.29,16800.0,70.2668,70.2744,70.2364,70.2364,16800.0
2013-09-26 11:10:00,92.29,92.38,92.29,92.31,10300.0,70.2364,70.3049,70.2364,70.2516,10300.0
2013-09-26 11:20:00,92.3,92.41,92.29,92.41,11000.0,70.244,70.3277,70.2364,70.3277,11000.0
2013-09-26 11:30:00,92.4,92.43,92.37,92.38,7900.0,70.3201,70.3429,70.2973,70.3049,7900.0
2013-09-26 11:40:00,92.38,92.44,92.37,92.39,8200.0,70.3049,70.3505,70.2973,70.3125,8200.0
2013-09-26 11:50:00,92.39,92.42,92.39,92.42,6200.0,70.3125,70.3353,70.3125,70.3353,6200.0
2013-09-26 12:00:00,92.42,92.42,92.39,92.39,5200.0,70.3353,70.3353,70.3125,70.3125,5200.0
2013-09-26 12:10:00,92.39,92.4,92.37,92.4,8800.0,70.3125,70.3201,70.2973,70.3201,8800.0
2013-09-26 12:20:00,92.39,92.45,92.39,92.44,5100.0,70.3125,70.3581,70.3125,70.3505,5100.0
2013-09-26 12:30:00,92.45,92.6,92.45,92.56,14600.0,70.3581,70.4723,70.3581,70.4419,14600.0
2013-09-26 12:40:00,92.56,92.57,92.51,92.53,5500.0,70.4419,70.4495,70.4038,70.419,5500.0
2013-09-26 12:50:00,92.53,92.53,92.5,92.53,7400.0,70.419,70.419,70.3962,70.419,7400.0
2013-09-26 13:00:00,92.52,92.57,92.52,92.56,4700.0,70.4114,70.4495,70.4114,70.4419,4700.0
2013-09-26 13:10:00,92.56,92.61,92.56,92.61,4300.0,70.4419,70.4799,70.4419,70.4799,4300.0
2013-09-26 13:20:00,92.59,92.59,92.55,92.59,3600.0,70.4647,70.4647,70.4342,70.4647,3600.0
2013-09-26 13:30:00,92.6,92.61,92.54,92.55,9300.0,70.4723,70.4799,70.4266,70.4342,9300.0
2013-09-26 13:40:00,92.56,92.58,92.54,92.57,19100.0,70.4419,70.4571,70.4266,70.4495,19100.0
2013-09-26 13:50:00,92.57,92.65,92.57,92.65,3100.0,70.4495,70.5103,70.4495,70.5103,3100.0
2013-09-26 14:00:00,92.64,92.68,92.63,92.64,22300.0,70.5027,70.5332,70.4951,70.5027,22300.0
2013-09-26 14:10:00,92.65,92.68,92.65,92.66,16800.0,70.5103,70.5332,70.5103,70.518,16800.0
2013-09-26 14:20:00,92.66,92.78,92.65,92.74,12800.0,70.518,70.6093,70.5103,70.5788,12800.0
2013-09-26 14:30:00,92.75,92.77,92.73,92.76,14800.0,70.5864,70.6017,70.5712,70.5941,14800.0
2013-09-26 14:40:00,92.75,92.79,92.68,92.69,18600.0,70.5864,70.6169,70.5332,70.5408,18600.0
2013-09-26 14:50:00,92.69,92.73,92.65,92.66,6100.0,70.5408,70.5712,70.5103,70.518,6100.0
2013-09-26 15:00:00,92.65,92.67,92.56,92.66,9200.0,70.5103,70.5256,70.4419,70.518,9200.0
2013-09-26 15:10:00,92.64,92.69,92.63,92.68,16600.0,70.5027,70.5408,70.4951,70.5332,16600.0
2013-09-26 15:20:00,92.68,92.75,92.68,92.74,15400.0,70.5332,70.5864,70.5332,70.5788,15400.0
2013-09-26 15:30:00,92.72,92.87,92.72,92.85,35300.0,70.5636,70.6778,70.5636,70.6626,35300.0
2013-09-26 15:40:00,92.84,92.92,92.84,92.9,33700.0,70.6549,70.7158,70.6549,70.7006,33700.0
2013-09-26 15:50:00,92.89,93.13,92.89,93.11,105600.0,70.693,70.8756,70.693,70.8604,105600.0
2013-09-27 09:30:00,92.67,92.77,92.45,92.48,18300.0,70.5256,70.6017,70.3581,70.381,18300.0
2013-09-27 09:40:00,92.46,92.63,92.46,92.56,10100.0,70.3657,70.4951,70.3657,70.4419,10100.0
2013-09-27 09:50:00,92.63,92.66,92.35,92.38,23500.0,70.4951,70.518,70.282,70.3049,23500.0
2013-09-27 10:00:00,92.36,92.45,92.27,92.31,28000.0,70.2896,70.3581,70.2211,70.2516,28000.0
2013-09-27 10:10:00,92.29,92.46,92.29,92.46,16300.0,70.2364,70.3657,70.2364,70.3657,16300.0
2013-09-27 10:20:00,92.46,92.51,92.41,92.51,23400.0,70.3657,70.4038,70.3277,70.4038,23400.0
2013-09-27 10:30:00,92.5,92.62,92.5,92.59,9000.0,70.3962,70.4875,70.3962,70.4647,9000.0
2013-09-27 10:40:00,92.61,92.65,92.58,92.61,12200.0,70.4799,70.5103,70.4571,70.4799,12200.0
2013-09-27 10:50:00,92.58,92.68,92.58,92.65,7300.0,70.4571,70.5332,70.4571,70.5103,7300.0
2013-09-27 11:00:00,92.62,92.66,92.51,92.57,21500.0,70.4875,70.518,70.4038,70.4495,21500.0
2013-09-27 11:10:00,92.56,92.56,92.47,92.48,3900.0,70.4419,70.4419,70.3734,70.381,3900.0
2013-09-27 11:20:00,92.46,92.57,92.41,92.55,6500.0,70.3657,70.4495,70.3277,70.4342,6500.0
2013-09-27 11:30:00,92.56,92.65,92.54,92.59,9100.0,70.4419,70.5103,70.4266,70.4647,9100.0
2013-09-27 11:40:00,92.6,92.64,92.59,92.64,3100.0,70.4723,70.5027,70.4647,70.5027,3100.0
2013-09-27 11:50:00,92.66,92.72,92.64,92.71,9000.0,70.518,70.5636,70.5027,70.556,9000.0
2013-09-27 12:00:00,92.73,92.8,92.73,92.8,21200.0,70.5712,70.6245,70.5712,70.6245,21200.0
2013-09-27 12:10:00,92.79,92.94,92.78,92.94,15500.0,70.6169,70.731,70.6093,70.731,15500.0
2013-09-27 12:20:00,92.95,92.95,92.91,92.91,3800.0,70.7387,70.7387,70.7082,70.7082,3800.0
2013-09-27 12:30:00,92.92,93.0,92.91,92.92,11700.0,70.7158,70.7767,70.7082,70.7158,11700.0
2013-09-27 12:40:00,92.91,92.92,92.91,92.91,6300.0,70.7082,70.7158,70.7082,70.7082,6300.0
2013-09-27 12:50:00,92.91,92.93,92.91,92.91,8100.0,70.7082,70.7234,70.7082,70.7082,8100.0
2013-09-27 13:00:00,92.92,92.93,92.91,92.91,3100.0,70.7158,70.7234,70.7082,70.7082,3100.0
2013-09-27 13:10:00,92.91,93.0,92.91,92.93,5700.0,70.7082,70.7767,70.7082,70.7234,5700.0
2013-09-27 13:20:00,92.94,92.94,92.82,92.83,6100.0,70.731,70.731,70.6397,70.6473,6100.0
2013-09-27 13:30:00,92.82,92.86,92.78,92.78,4600.0,70.6397,70.6702,70.6093,70.6093,4600.0
2013-09-27 13:40:00,92.81,92.85,92.79,92.79,5200.0,70.6321,70.6626,70.6169,70.6169,5200.0
2013-09-27 13:50:00,92.79,92.83,92.77,92.8,4800.0,70.6169,70.6473,70.6017,70.6245,4800.0
2013-09-27 14:00:00,92.8,92.88,92.8,92.84,8400.0,70.6245,70.6854,70.6245,70.6549,8400.0
2013-09-27 14:10:00,92.83,92.86,92.82,92.82,8000.0,70.6473,70.6702,70.6397,70.6397,8000.0
2013-09-27 14:20:00,92.81,92.84,92.8,92.82,5700.0,70.6321,70.6549,70.6245,70.6397,5700.0
2013-09-27 14:30:00,92.82,92.86,92.82,92.85,9000.0,70.6397,70.6702,70.6397,70.6626,9000.0
2013-09-27 14:40:00,92.87,92.91,92.86,92.89,9800.0,70.6778,70.7082,70.6702,70.693,9800.0
2013-09-27 14:50:00,92.89,92.91,92.89,92.91,15700.0,70.693,70.7082,70.693,70.7082,15700.0
2013-09-27 15:00:00,92.91,92.91,92.83,92.84,9800.0,70.7082,70.7082,70.6473,70.6549,9800.0
2013-09-27 15:10:00,92.84,92.86,92.84,92.86,10800.0,70.6549,70.6702,70.6549,70.6702,10800.0
2013-09-27 15:20:00,92.86,92.94,92.85,92.94,8000.0,70.6702,70.731,70.6626,70.731,8000.0
2013-09-27 15:30:00,92.93,93.02,92.92,93.01,17200.0,70.7234,70.7919,70.7158,70.7843,17200.0
2013-09-27 15:40:00,93.0,93.04,92.96,93.0,31500.0,70.7767,70.8071,70.7463,70.7767,31500.0
2013-09-27 15:50:00,93.01,93.12,93.0,93.01,48000.0,70.7843,70.868,70.7767,70.7843,48000.0
2013-09-30 09:30:00,92.6,92.71,92.05,92.43,23200.0,70.4723,70.556,70.0537,70.3429,23200.0
2013-09-30 09:40:00,92.52,92.8,92.29,92.47,11300.0,70.4114,70.6245,70.2364,70.3734,11300.0
2013-09-30 09:50:00,92.44,92.47,92.25,92.31,6600.0,70.3505,70.3734,70.2059,70.2516,6600.0
2013-09-30 10:00:00,92.28,92.4,92.24,92.24,9000.0,70.2288,70.3201,70.1983,70.1983,9000.0
2013-09-30 10:10:00,92.24,92.37,92.11,92.34,7400.0,70.1983,70.2973,70.0994,70.2744,7400.0
2013-09-30 10:20:00,92.36,92.54,92.36,92.47,8900.0,70.2896,70.4266,70.2896,70.3734,8900.0
2013-09-30 10:30:00,92.47,92.56,92.37,92.48,8200.0,70.3734,70.4419,70.2973,70.381,8200.0
2013-09-30 10:40:00,92.46,92.52,92.38,92.38,10200.0,70.3657,70.4114,70.3049,70.3049,10200.0
2013-09-30 10:50:00,92.43,92.57,92.39,92.54,9100.0,70.3429,70.4495,70.3125,70.4266,9100.0
2013-09-30 11:00:00,92.52,92.55,92.38,92.46,7000.0,70.4114,70.4342,70.3049,70.3657,7000.0
2013-09-30 11:10:00,92.43,92.47,92.32,92.35,5000.0,70.3429,70.3734,70.2592,70.282,5000.0
2013-09-30 11:20:00,92.29,92.44,92.27,92.44,5000.0,70.2364,70.3505,70.2211,70.3505,5000.0
2013-09-30 11:30:00,92.46,92.57,92.45,92.57,9300.0,70.3657,70.4495,70.3581,70.4495,9300.0
2013-09-30 11:40:00,92.54,92.56,92.44,92.47,8900.0,70.4266,70.4419,70.3505,70.3734,8900.0
2013-09-30 11:50:00,92.49,92.61,92.49,92.58,3800.0,70.3886,70.4799,70.3886,70.4571,3800.0
2013-09-30 12:00:00,92.61,92.62,92.53,92.53,3200.0,70.4799,70.4875,70.419,70.419,3200.0
2013-09-30 12:10:00,92.51,92.52,92.45,92.49,6000.0,70.4038,70.4114,70.3581,70.3886,6000.0
2013-09-30 12:20:00,92.5,92.5,92.32,92.37,4700.0,70.3962,70.3962,70.2592,70.2973,4700.0
2013-09-30 12:30:00,92.4,92.4,92.32,92.34,5700.0,70.3201,70.3201,70.2592,70.2744,5700.0
2013-09-30 12:40:00,92.34,92.42,92.34,92.39,3200.0,70.2744,70.3353,70.2744,70.3125,3200.0
2013-09-30 12:50:00,92.38,92.4,92.34,92.35,5400.0,70.3049,70.3201,70.2744,70.282,5400.0
2013-09-30 13:00:00,92.37,92.47,92.37,92.42,8200.0,70.2973,70.3734,70.2973,70.3353,8200.0
2013-09-30 13:10:00,92.44,92.58,92.41,92.58,5900.0,70.3505,70.4571,70.3277,70.4571,5900.0
2013-09-30 13:20:00,92.58,92.58,92.37,92.39,11000.0,70.4571,70.4571,70.2973,70.3125,11000.0
2013-09-30 13:30:00,92.4,92.6,92.39,92.51,5700.0,70.3201,70.4723,70.3125,70.4038,5700.0
2013-09-30 13:40:00,92.52,92.61,92.52,92.55,10300.0,70.4114,70.4799,70.4114,70.4342,10300.0
2013-09-30 13:50:00,92.55,92.55,92.21,92.26,10900.0,70.4342,70.4342,70.1755,70.2135,10900.0
2013-09-30 14:00:00,92.31,92.38,92.27,92.37,6000.0,70.2516,70.3049,70.2211,70.2973,6000.0
2013-09-30 14:10:00,92.37,92.41,92.34,92.41,8000.0,70.2973,70.3277,70.2744,70.3277,8000.0
2013-09-30 14:20:00,92.42,92.42,92.33,92.37,7000.0,70.3353,70.3353,70.2668,70.2973,7000.0
2013-09-30 14:30:00,92.35,92.45,92.35,92.4,18800.0,70.282,70.3581,70.282,70.3201,18800.0
2013-09-30 14:40:00,92.42,92.44,92.32,92.42,6200.0,70.3353,70.3505,70.2592,70.3353,6200.0
2013-09-30 14:50:00,92.41,92.42,92.3,92.32,4900.0,70.3277,70.3353,70.244,70.2592,4900.0
2013-09-30 15:00:00,92.3,92.32,92.23,92.26,16000.0,70.244,70.2592,70.1907,70.2135,16000.0
2013-09-30 15:10:00,92.25,92.25,92.13,92.21,16400.0,70.2059,70.2059,70.1146,70.1755,16400.0
2013-09-30 15:20:00,92.21,92.28,92.16,92.24,6000.0,70.1755,70.2288,70.1374,70.1983,6000.0
2013-09-30 15:30:00,92.27,92.29,92.17,92.24,21600.0,70.2211,70.2364,70.145,70.1983,21600.0
2013-09-30 15:40:00,92.22,92.45,92.21,92.4,28200.0,70.1831,70.3581,70.1755,70.3201,28200.0
2013-09-30 15:50:00,92.4,92.59,92.37,92.53,75800.0,70.3201,70.4647,70.2973,70.419,75800.0
2013-10-01 09:30:00,92.27,92.63,92.23,92.49,22000.0,70.2211,70.4951,70.1907,70.3886,22000.0
2013-10-01 09:40:00,92.5,92.7,92.41,92.41,6100.0,70.3962,70.5484,70.3277,70.3277,6100.0
2013-10-01 09:50:00,92.46,92.48,91.85,91.97,14000.0,70.3657,70.381,69.9015,69.9928,14000.0
2013-10-01 10:00:00,92.01,92.35,92.01,92.35,12500.0,70.0233,70.282,70.0233,70.282,12500.0
2013-10-01 10:10:00,92.4,92.49,92.37,92.45,12100.0,70.3201,70.3886,70.2973,70.3581,12100.0
2013-10-01 10:20:00,92.44,92.54,92.39,92.39,7600.0,70.3505,70.4266,70.3125,70.3125,7600.0
2013-10-01 10:30:00,92.42,92.56,92.4,92.55,8300.0,70.3353,70.4419,70.3201,70.4342,8300.0
2013-10-01 10:40:00,92.55,92.57,92.52,92.52,7600.0,70.4342,70.4495,70.4114,70.4114,7600.0
2013-10-01 10:50:00,92.5,92.66,92.48,92.66,7900.0,70.3962,70.518,70.381,70.518,7900.0
2013-10-01 11:00:00,92.63,92.63,92.4,92.4,4300.0,70.4951,70.4951,70.3201,70.3201,4300.0
2013-10-01 11:10:00,92.42,92.53,92.37,92.47,11100.0,70.3353,70.419,70.2973,70.3734,11100.0
2013-10-01 11:20:00,92.47,92.47,92.4,92.41,8800.0,70.3734,70.3734,70.3201,70.3277,8800.0
2013-10-01 11:30:00,92.46,92.59,92.44,92.54,4300.0,70.3657,70.4647,70.3505,70.4266,4300.0
2013-10-01 11:40:00,92.53,92.6,92.53,92.6,6600.0,70.419,70.4723,70.419,70.4723,6600.0
2013-10-01 11:50:00,92.6,92.61,92.49,92.5,4400.0,70.4723,70.4799,70.3886,70.3962,4400.0
2013-10-01 12:00:00,92.5,92.56,92.49,92.55,2800.0,70.3962,70.4419,70.3886,70.4342,2800.0
2013-10-01 12:10:00,92.53,92.55,92.45,92.51,9300.0,70.419,70.4342,70.3581,70.4038,9300.0
2013-10-01 12:20:00,92.5,92.59,92.44,92.5,13700.0,70.3962,70.4647,70.3505,70.3962,13700.0
2013-10-01 12:30:00,92.5,92.51,92.39,92.39,6400.0,70.3962,70.4038,70.3125,70.3125,6400.0
2013-10-01 12:40:00,92.39,92.42,92.31,92.31,15100.0,70.3125,70.3353,70.2516,70.2516,15100.0
2013-10-01 12:50:00,92.3,92.32,92.22,92.22,11400.0,70.244,70.2592,70.1831,70.1831,11400.0
2013-10-01 13:00:00,92.22,92.26,92.16,92.26,9000.0,70.1831,70.2135,70.1374,70.2135,9000.0
2013-10-01 13:10:00,92.29,92.37,92.29,92.34,6900.0,70.2364,70.2973,70.2364,70.2744,6900.0
2013-10-01 13:20:00,92.34,92.34,92.3,92.33,4400.0,70.2744,70.2744,70.244,70.2668,4400.0
2013-10-01 13:30:00,92.33,92.38,92.31,92.34,6400.0,70.2668,70.3049,70.2516,70.2744,6400.0
2013-10-01 13:40:00,92.33,92.48,92.3,92.47,5500.0,70.2668,70.381,70.244,70.3734,5500.0
2013-10-01 13:50:00,92.44,92.45,92.38,92.41,5700.0,70.3505,70.3581,70.3049,70.3277,5700.0
2013-10-01 14:00:00,92.41,92.41,92.29,92.29,4400.0,70.3277,70.3277,70.2364,70.2364,4400.0
2013-10-01 14:10:00,92.29,92.3,92.27,92.27,7100.0,70.2364,70.244,70.2211,70.2211,7100.0
2013-10-01 14:20:00,92.26,92.28,92.12,92.15,7700.0,70.2135,70.2288,70.107,70.1298,7700.0
2013-10-01 14:30:00,92.14,92.15,92.11,92.15,5900.0,70.1222,70.1298,70.0994,70.1298,5900.0
2013-10-01 14:40:00,92.15,92.15,92.1,92.12,5100.0,70.1298,70.1298,70.0918,70.107,5100.0
2013-10-01 14:50:00,92.13,92.23,92.13,92.23,6100.0,70.1146,70.1907,70.1146,70.1907,6100.0
2013-10-01 15:00:00,92.23,92.23,92.12,92.13,8600.0,70.1907,70.1907,70.107,70.1146,8600.0
2013-10-01 15:10:00,92.14,92.22,92.14,92.22,8400.0,70.1222,70.1831,70.1222,70.1831,8400.0
2013-10-01 15:20:00,92.21,92.25,92.18,92.23,13600.0,70.1755,70.2059,70.1527,70.1907,13600.0
2013-10-01 15:30:00,92.24,92.3,92.23,92.28,10800.0,70.1983,70.244,70.1907,70.2288,10800.0
2013-10-01 15:40:00,92.28,92.36,92.22,92.36,17600.0,70.2288,70.2896,70.1831,70.2896,17600.0
2013-10-01 15:50:00,92.35,92.59,92.32,92.59,44900.0,70.282,70.4647,70.2592,70.4647,44900.0
2013-10-02 09:30:00,92.59,92.59,91.76,91.97,39800.0,70.4647,70.4647,69.833,69.9928,39800.0
2013-10-02 09:40:00,91.86,91.86,91.66,91.75,8400.0,69.9091,69.9091,69.7569,69.8254,8400.0
2013-10-02 09:50:00,91.7,91.71,91.4,91.44,8000.0,69.7874,69.795,69.559,69.5895,8000.0
2013-10-02 10:00:00,91.43,91.6,91.2,91.21,17100.0,69.5819,69.7113,69.4068,69.4144,17100.0
2013-10-02 10:10:00,91.2,91.36,91.18,91.36,10700.0,69.4068,69.5286,69.3916,69.5286,10700.0
2013-10-02 10:20:00,91.34,91.39,91.26,91.31,15000.0,69.5134,69.5514,69.4525,69.4906,15000.0
2013-10-02 10:30:00,91.29,91.31,91.15,91.17,12000.0,69.4753,69.4906,69.3688,69.384,12000.0
2013-10-02 10:40:00,91.15,91.17,91.09,91.11,10400.0,69.3688,69.384,69.3231,69.3383,10400.0
2013-10-02 10:50:00,91.1,91.29,91.04,91.27,16500.0,69.3307,69.4753,69.2851,69.4601,16500.0
2013-10-02 11:00:00,91.28,91.28,91.16,91.16,3900.0,69.4677,69.4677,69.3764,69.3764,3900.0
2013-10-02 11:10:00,91.15,91.31,91.13,91.29,19500.0,69.3688,69.4906,69.3536,69.4753,19500.0
2013-10-02 11:20:00,91.32,91.4,91.31,91.37,27500.0,69.4982,69.559,69.4906,69.5362,27500.0
2013-10-02 11:30:00,91.37,91.49,91.37,91.42,13300.0,69.5362,69.6275,69.5362,69.5743,13300.0
2013-10-02 11:40:00,91.43,91.43,91.36,91.43,5800.0,69.5819,69.5819,69.5286,69.5819,5800.0
2013-10-02 11:50:00,91.45,91.47,91.38,91.38,4800.0,69.5971,69.6123,69.5438,69.5438,4800.0
2013-10-02 12:00:00,91.38,91.44,91.35,91.44,12600.0,69.5438,69.5895,69.521,69.5895,12600.0
2013-10-02 12:10:00,91.44,91.49,91.35,91.47,9900.0,69.5895,69.6275,69.521,69.6123,9900.0
2013-10-02 12:20:00,91.47,91.48,91.44,91.45,3900.0,69.6123,69.6199,69.5895,69.5971,3900.0
2013-10-02 12:30:00,91.46,91.58,91.46,91.58,11100.0,69.6047,69.696,69.6047,69.696,11100.0
2013-10-02 12:40:00,91.61,91.69,91.61,91.63,9200.0,69.7189,69.7797,69.7189,69.7341,9200.0
2013-10-02 12:50:00,91.65,91.73,91.65,91.7,4500.0,69.7493,69.8102,69.7493,69.7874,4500.0
2013-10-02 13:00:00,91.7,91.77,91.7,91.75,4300.0,69.7874,69.8406,69.7874,69.8254,4300.0
2013-10-02 13:10:00,91.76,91.86,91.76,91.86,3200.0,69.833,69.9091,69.833,69.9091,3200.0
2013-10-02 13:20:00,91.86,91.96,91.85,91.94,7100.0,69.9091,69.9852,69.9015,69.97,7100.0
2013-10-02 13:30:00,91.93,92.01,91.88,91.98,11100.0,69.9624,70.0233,69.9243,70.0004,11100.0
2013-10-02 13:40:00,91.98,92.03,91.94,92.02,5700.0,70.0004,70.0385,69.97,70.0309,5700.0
2013-10-02 13:50:00,91.99,92.01,91.95,91.99,4000.0,70.0081,70.0233,69.9776,70.0081,4000.0
2013-10-02 14:00:00,91.98,91.99,91.92,91.92,6900.0,70.0004,70.0081,69.9548,69.9548,6900.0
2013-10-02 14:10:00,91.88,91.95,91.84,91.87,39500.0,69.9243,69.9776,69.8939,69.9167,39500.0
2013-10-02 14:20:00,91.87,91.96,91.87,91.93,5000.0,69.9167,69.9852,69.9167,69.9624,5000.0
2013-10-02 14:30:00,91.93,91.95,91.82,91.83,7100.0,69.9624,69.9776,69.8787,69.8863,7100.0
2013-10-02 14:40:00,91.86,91.91,91.83,91.89,7300.0,69.9091,69.9472,69.8863,69.932,7300.0
2013-10-02 14:50:00,91.88,91.93,91.77,91.84,9200.0,69.9243,69.9624,69.8406,69.8939,9200.0
2013-10-02 15:00:00,91.83,91.9,91.82,91.9,13300.0,69.8863,69.9396,69.8787,69.9396,13300.0
2013-10-02 15:10:00,91.9,91.94,91.88,91.94,16600.0,69.9396,69.97,69.9243,69.97,16600.0
2013-10-02 15:20:00,91.94,91.94,91.84,91.88,14800.0,69.97,69.97,69.8939,69.9243,14800.0
2013-10-02 15:30:00,91.89,92.02,91.88,91.93,16900.0,69.932,70.0309,69.9243,69.9624,16900.0
2013-10-02 15:40:00,91.94,91.94,91.71,91.72,33800.0,69.97,69.97,69.795,69.8026,33800.0
2013-10-02 15:50:00,91.73,92.01,91.73,92.01,66200.0,69.8102,70.0233,69.8102,70.0233,66200.0
2013-10-03 09:30:00,91.69,91.94,91.52,91.67,9700.0,69.7797,69.97,69.6504,69.7645,9700.0
2013-10-03 09:40:00,91.65,91.75,91.6,91.64,10700.0,69.7493,69.8254,69.7113,69.7417,10700.0
2013-10-03 09:50:00,91.59,91.59,91.45,91.5,13400.0,69.7036,69.7036,69.5971,69.6351,13400.0
2013-10-03 10:00:00,91.47,91.47,91.13,91.19,14400.0,69.6123,69.6123,69.3536,69.3992,14400.0
2013-10-03 10:10:00,91.15,91.18,91.0,91.1,16900.0,69.3688,69.3916,69.2546,69.3307,16900.0
2013-10-03 10:20:00,91.07,91.14,90.83,90.95,15700.0,69.3079,69.3612,69.1253,69.2166,15700.0
2013-10-03 10:30:00,90.94,91.03,90.81,90.95,13100.0,69.209,69.2775,69.11,69.2166,13100.0
2013-10-03 10:40:00,90.94,90.95,90.76,90.95,15300.0,69.209,69.2166,69.072,69.2166,15300.0
2013-10-03 10:50:00,90.95,91.12,90.93,91.08,6400.0,69.2166,69.346,69.2014,69.3155,6400.0
2013-10-03 11:00:00,91.08,91.15,91.0,91.08,8600.0,69.3155,69.3688,69.2546,69.3155,8600.0
2013-10-03 11:10:00,91.1,91.13,90.92,91.0,5700.0,69.3307,69.3536,69.1937,69.2546,5700.0
2013-10-03 11:20:00,91.04,91.08,90.88,90.91,6400.0,69.2851,69.3155,69.1633,69.1861,6400.0
2013-10-03 11:30:00,90.87,91.02,90.87,90.99,5800.0,69.1557,69.2698,69.1557,69.247,5800.0
2013-10-03 11:40:00,90.97,90.97,90.82,90.95,7000.0,69.2318,69.2318,69.1176,69.2166,7000.0
2013-10-03 11:50:00,90.95,90.98,90.78,90.81,14200.0,69.2166,69.2394,69.0872,69.11,14200.0
2013-10-03 12:00:00,90.82,90.84,90.75,90.8,10100.0,69.1176,69.1329,69.0644,69.1024,10100.0
2013-10-03 12:10:00,90.87,90.87,90.77,90.78,4300.0,69.1557,69.1557,69.0796,69.0872,4300.0
2013-10-03 12:20:00,90.79,90.85,90.7,90.85,10900.0,69.0948,69.1405,69.0263,69.1405,10900.0
2013-10-03 12:30:00,90.84,90.89,90.75,90.76,15000.0,69.1329,69.1709,69.0644,69.072,15000.0
2013-10-03 12:40:00,90.76,91.06,90.72,91.01,16300.0,69.072,69.3003,69.0415,69.2622,16300.0
2013-10-03 12:50:00,91.01,91.05,90.95,91.01,6500.0,69.2622,69.2927,69.2166,69.2622,6500.0
2013-10-03 13:00:00,91.01,91.08,90.98,91.07,6400.0,69.2622,69.3155,69.2394,69.3079,6400.0
2013-10-03 13:10:00,91.08,91.09,91.0,91.06,10200.0,69.3155,69.3231,69.2546,69.3003,10200.0
2013-10-03 13:20:00,91.1,91.3,91.03,91.23,15600.0,69.3307,69.4829,69.2775,69.4297,15600.0
2013-10-03 13:30:00,91.24,91.36,91.24,91.29,7200.0,69.4373,69.5286,69.4373,69.4753,7200.0
2013-10-03 13:40:00,91.37,91.44,91.34,91.44,9100.0,69.5362,69.5895,69.5134,69.5895,9100.0
2013-10-03 13:50:00,91.47,91.47,91.34,91.41,12600.0,69.6123,69.6123,69.5134,69.5667,12600.0
2013-10-03 14:00:00,91.41,91.45,91.4,91.4,9400.0,69.5667,69.5971,69.559,69.559,9400.0
2013-10-03 14:10:00,91.41,91.51,91.41,91.43,10200.0,69.5667,69.6428,69.5667,69.5819,10200.0
2013-10-03 14:20:00,91.42,91.42,91.04,91.31,19300.0,69.5743,69.5743,69.2851,69.4906,19300.0
2013-10-03 14:30:00,91.29,91.32,91.06,91.14,9200.0,69.4753,69.4982,69.3003,69.3612,9200.0
2013-10-03 14:40:00,91.17,91.24,91.15,91.19,5900.0,69.384,69.4373,69.3688,69.3992,5900.0
2013-10-03 14:50:00,91.2,91.31,91.2,91.23,15700.0,69.4068,69.4906,69.4068,69.4297,15700.0
2013-10-03 15:00:00,91.2,91.27,91.16,91.17,9800.0,69.4068,69.4601,69.3764,69.384,9800.0
2013-10-03 15:10:00,91.16,91.22,91.14,91.22,7300.0,69.3764,69.4221,69.3612,69.4221,7300.0
2013-10-03 15:20:00,91.22,91.31,91.16,91.31,12300.0,69.4221,69.4906,69.3764,69.4906,12300.0
2013-10-03 15:30:00,91.29,91.3,91.22,91.26,10200.0,69.4753,69.4829,69.4221,69.4525,10200.0
2013-10-03 15:40:00,91.26,91.26,91.11,91.11,23200.0,69.4525,69.4525,69.3383,69.3383,23200.0
2013-10-03 15:50:00,91.11,91.17,90.96,91.03,41900.0,69.3383,69.384,69.2242,69.2775,41900.0
2013-10-04 09:30:00,90.9,91.08,90.55,91.08,13800.0,69.1785,69.3155,68.9122,69.3155,13800.0
2013-10-04 09:40:00,91.11,91.28,90.95,91.28,6000.0,69.3383,69.4677,69.2166,69.4677,6000.0
2013-10-04 09:50:00,91.35,91.43,91.26,91.39,5600.0,69.521,69.5819,69.4525,69.5514,5600.0
2013-10-04 10:00:00,91.35,91.63,91.25,91.59,11200.0,69.521,69.7341,69.4449,69.7036,11200.0
2013-10-04 10:10:00,91.6,91.65,91.51,91.53,9500.0,69.7113,69.7493,69.6428,69.658,9500.0
2013-10-04 10:20:00,91.54,91.56,91.42,91.42,11400.0,69.6656,69.6808,69.5743,69.5743,11400.0
2013-10-04 10:30:00,91.44,91.58,91.44,91.5,11600.0,69.5895,69.696,69.5895,69.6351,11600.0
2013-10-04 10:40:00,91.51,91.57,91.47,91.53,11600.0,69.6428,69.6884,69.6123,69.658,11600.0
2013-10-04 10:50:00,91.52,91.53,91.38,91.44,9100.0,69.6504,69.658,69.5438,69.5895,9100.0
2013-10-04 11:00:00,91.42,91.42,91.21,91.37,47000.0,69.5743,69.5743,69.4144,69.5362,47000.0
2013-10-04 11:10:00,91.37,91.45,91.28,91.41,109600.0,69.5362,69.5971,69.4677,69.5667,109600.0
2013-10-04 11:20:00,91.41,91.61,91.41,91.57,42100.0,69.5667,69.7189,69.5667,69.6884,42100.0
2013-10-04 11:30:00,91.59,91.71,91.55,91.64,31200.0,69.7036,69.795,69.6732,69.7417,31200.0
2013-10-04 11:40:00,91.69,91.86,91.69,91.86,7400.0,69.7797,69.9091,69.7797,69.9091,7400.0
2013-10-04 11:50:00,91.86,91.9,91.81,91.83,6200.0,69.9091,69.9396,69.8711,69.8863,6200.0
2013-10-04 12:00:00,91.81,91.83,91.63,91.64,7700.0,69.8711,69.8863,69.7341,69.7417,7700.0
2013-10-04 12:10:00,91.63,91.73,91.61,91.73,12700.0,69.7341,69.8102,69.7189,69.8102,12700.0
2013-10-04 12:20:00,91.77,91.86,91.75,91.86,6800.0,69.8406,69.9091,69.8254,69.9091,6800.0
2013-10-04 12:30:00,91.85,91.85,91.7,91.71,5600.0,69.9015,69.9015,69.7874,69.795,5600.0
2013-10-04 12:40:00,91.71,91.81,91.68,91.71,7600.0,69.795,69.8711,69.7721,69.795,7600.0
2013-10-04 12:50:00,91.7,91.7,91.65,91.68,4800.0,69.7874,69.7874,69.7493,69.7721,4800.0
2013-10-04 13:00:00,91.68,91.75,91.67,91.72,5700.0,69.7721,69.8254,69.7645,69.8026,5700.0
2013-10-04 13:10:00,91.69,91.7,91.61,91.63,6600.0,69.7797,69.7874,69.7189,69.7341,6600.0
2013-10-04 13:20:00,91.63,91.64,91.59,91.63,6700.0,69.7341,69.7417,69.7036,69.7341,6700.0
2013-10-04 13:30:00,91.62,91.7,91.61,91.7,3800.0,69.7265,69.7874,69.7189,69.7874,3800.0
2013-10-04 13:40:00,91.68,91.68,91.55,91.57,7000.0,69.7721,69.7721,69.6732,69.6884,7000.0
2013-10-04 13:50:00,91.57,91.59,91.53,91.54,4700.0,69.6884,69.7036,69.658,69.6656,4700.0
2013-10-04 14:00:00,91.53,91.63,91.52,91.6,5700.0,69.658,69.7341,69.6504,69.7113,5700.0
2013-10-04 14:10:00,91.6,91.69,91.6,91.67,9200.0,69.7113,69.7797,69.7113,69.7645,9200.0
2013-10-04 14:20:00,91.68,91.69,91.6,91.67,10600.0,69.7721,69.7797,69.7113,69.7645,10600.0
2013-10-04 14:30:00,91.69,91.8,91.69,91.76,4300.0,69.7797,69.8635,69.7797,69.833,4300.0
2013-10-04 14:40:00,91.76,91.84,91.72,91.84,6900.0,69.833,69.8939,69.8026,69.8939,6900.0
2013-10-04 14:50:00,91.84,91.91,91.76,91.77,7600.0,69.8939,69.9472,69.833,69.8406,7600.0
2013-10-04 15:00:00,91.76,91.77,91.65,91.69,8100.0,69.833,69.8406,69.7493,69.7797,8100.0
2013-10-04 15:10:00,91.7,91.77,91.65,91.69,10600.0,69.7874,69.8406,69.7493,69.7797,10600.0
2013-10-04 15:20:00,91.69,91.69,91.64,91.68,9500.0,69.7797,69.7797,69.7417,69.7721,9500.0
2013-10-04 15:30:00,91.69,91.69,91.62,91.64,11200.0,69.7797,69.7797,69.7265,69.7417,11200.0
2013-10-04 15:40:00,91.65,91.71,91.62,91.7,17400.0,69.7493,69.795,69.7265,69.7874,17400.0
2013-10-04 15:50:00,91.7,91.8,91.65,91.77,37500.0,69.7874,69.8635,69.7493,69.8406,37500.0
2013-10-07 09:30:00,91.49,91.87,91.11,91.37,16200.0,69.6275,69.9167,69.3383,69.5362,16200.0
2013-10-07 09:40:00,91.3,91.45,91.13,91.41,5500.0,69.4829,69.5971,69.3536,69.5667,5500.0
2013-10-07 09:50:00,91.49,91.49,91.18,91.23,10100.0,69.6275,69.6275,69.3916,69.4297,10100.0
2013-10-07 10:00:00,91.19,91.49,91.13,91.49,6500.0,69.3992,69.6275,69.3536,69.6275,6500.0
2013-10-07 10:10:00,91.5,91.56,91.41,91.53,16200.0,69.6351,69.6808,69.5667,69.658,16200.0
2013-10-07 10:20:00,91.55,91.71,91.53,91.66,8600.0,69.6732,69.795,69.658,69.7569,8600.0
2013-10-07 10:30:00,91.71,91.77,91.7,91.74,5100.0,69.795,69.8406,69.7874,69.8178,5100.0
2013-10-07 10:40:00,91.75,91.79,91.7,91.72,2700.0,69.8254,69.8558,69.7874,69.8026,2700.0
2013-10-07 10:50:00,91.73,91.85,91.73,91.84,3500.0,69.8102,69.9015,69.8102,69.8939,3500.0
2013-10-07 11:00:00,91.84,91.86,91.72,91.84,6200.0,69.8939,69.9091,69.8026,69.8939,6200.0
2013-10-07 11:10:00,91.87,91.95,91.84,91.84,7700.0,69.9167,69.9776,69.8939,69.8939,7700.0
2013-10-07 11:20:00,91.81,91.88,91.73,91.75,22000.0,69.8711,69.9243,69.8102,69.8254,22000.0
2013-10-07 11:30:00,91.75,91.87,91.75,91.78,7000.0,69.8254,69.9167,69.8254,69.8482,7000.0
2013-10-07 11:40:00,91.78,91.9,91.76,91.86,5000.0,69.8482,69.9396,69.833,69.9091,5000.0
2013-10-07 11:50:00,91.84,91.86,91.79,91.83,2600.0,69.8939,69.9091,69.8558,69.8863,2600.0
2013-10-07 12:00:00,91.79,91.84,91.72,91.81,4900.0,69.8558,69.8939,69.8026,69.8711,4900.0
2013-10-07 12:10:00,91.81,91.81,91.77,91.8,1800.0,69.8711,69.8711,69.8406,69.8635,1800.0
2013-10-07 12:20:00,91.81,91.81,91.7,91.7,2800.0,69.8711,69.8711,69.7874,69.7874,2800.0
2013-10-07 12:30:00,91.67,91.74,91.58,91.72,7600.0,69.7645,69.8178,69.696,69.8026,7600.0
2013-10-07 12:40:00,91.7,91.75,91.67,91.74,5500.0,69.7874,69.8254,69.7645,69.8178,5500.0
2013-10-07 12:50:00,91.73,91.75,91.62,91.65,4700.0,69.8102,69.8254,69.7265,69.7493,4700.0
2013-10-07 13:00:00,91.66,91.74,91.65,91.69,5700.0,69.7569,69.8178,69.7493,69.7797,5700.0
2013-10-07 13:10:00,91.67,91.78,91.67,91.73,8600.0,69.7645,69.8482,69.7645,69.8102,8600.0
2013-10-07 13:20:00,91.75,91.78,91.7,91.72,2600.0,69.8254,69.8482,69.7874,69.8026,2600.0
2013-10-07 13:30:00,91.73,91.78,91.67,91.69,5400.0,69.8102,69.8482,69.7645,69.7797,5400.0
2013-10-07 13:40:00,91.69,91.73,91.69,91.72,6900.0,69.7797,69.8102,69.7797,69.8026,6900.0
2013-10-07 13:50:00,91.74,91.85,91.73,91.83,1800.0,69.8178,69.9015,69.8102,69.8863,1800.0
2013-10-07 14:00:00,91.87,91.96,91.81,91.81,5600.0,69.9167,69.9852,69.8711,69.8711,5600.0
2013-10-07 14:10:00,91.81,91.86,91.79,91.85,6000.0,69.8711,69.9091,69.8558,69.9015,6000.0
2013-10-07 14:20:00,91.87,91.9,91.82,91.84,11800.0,69.9167,69.9396,69.8787,69.8939,11800.0
2013-10-07 14:30:00,91.88,91.94,91.87,91.93,3900.0,69.9243,69.97,69.9167,69.9624,3900.0
2013-10-07 14:40:00,91.91,91.93,91.81,91.91,9300.0,69.9472,69.9624,69.8711,69.9472,9300.0
2013-10-07 14:50:00,91.89,91.92,91.82,91.92,5000.0,69.932,69.9548,69.8787,69.9548,5000.0
2013-10-07 15:00:00,91.88,91.91,91.83,91.83,6200.0,69.9243,69.9472,69.8863,69.8863,6200.0
2013-10-07 15:10:00,91.84,91.86,91.81,91.83,6400.0,69.8939,69.9091,69.8711,69.8863,6400.0
2013-10-07 15:20:00,91.82,91.83,91.69,91.7,15700.0,69.8787,69.8863,69.7797,69.7874,15700.0
2013-10-07 15:30:00,91.7,91.71,91.58,91.59,16600.0,69.7874,69.795,69.696,69.7036,16600.0
2013-10-07 15:40:00,91.59,91.69,91.56,91.66,48600.0,69.7036,69.7797,69.6808,69.7569,48600.0
2013-10-07 15:50:00,91.66,91.72,91.57,91.58,111300.0,69.7569,69.8026,69.6884,69.696,111300.0
2013-10-08 09:30:00,91.58,91.65,91.31,91.52,13000.0,69.696,69.7493,69.4906,69.6504,13000.0
2013-10-08 09:40:00,91.55,91.8,91.55,91.79,10700.0,69.6732,69.8635,69.6732,69.8558,10700.0
2013-10-08 09:50:00,91.76,91.92,91.6,91.82,8400.0,69.833,69.9548,69.7113,69.8787,8400.0
2013-10-08 10:00:00,91.79,92.02,91.79,91.95,28200.0,69.8558,70.0309,69.8558,69.9776,28200.0
2013-10-08 10:10:00,91.95,92.31,91.95,92.27,31300.0,69.9776,70.2516,69.9776,70.2211,31300.0
2013-10-08 10:20:00,92.3,92.36,92.24,92.34,7700.0,70.244,70.2896,70.1983,70.2744,7700.0
2013-10-08 10:30:00,92.36,92.43,92.27,92.38,9500.0,70.2896,70.3429,70.2211,70.3049,9500.0
2013-10-08 10:40:00,92.37,92.55,92.33,92.51,18900.0,70.2973,70.4342,70.2668,70.4038,18900.0
2013-10-08 10:50:00,92.51,92.56,92.44,92.51,23100.0,70.4038,70.4419,70.3505,70.4038,23100.0
2013-10-08 11:00:00,92.52,92.65,92.43,92.62,33200.0,70.4114,70.5103,70.3429,70.4875,33200.0
2013-10-08 11:10:00,92.64,92.72,92.61,92.64,32200.0,70.5027,70.5636,70.4799,70.5027,32200.0
2013-10-08 11:20:00,92.66,92.86,92.63,92.78,20500.0,70.518,70.6702,70.4951,70.6093,20500.0
2013-10-08 11:30:00,92.77,93.12,92.77,93.06,51700.0,70.6017,70.868,70.6017,70.8224,51700.0
2013-10-08 11:40:00,93.08,93.15,93.06,93.07,35900.0,70.8376,70.8909,70.8224,70.83,35900.0
2013-10-08 11:50:00,93.07,93.2,93.07,93.16,20500.0,70.83,70.9289,70.83,70.8985,20500.0
2013-10-08 12:00:00,93.17,93.27,93.14,93.23,18600.0,70.9061,70.9822,70.8833,70.9517,18600.0
2013-10-08 12:10:00,93.25,93.25,93.16,93.16,7700.0,70.967,70.967,70.8985,70.8985,7700.0
2013-10-08 12:20:00,93.14,93.18,93.02,93.1,8600.0,70.8833,70.9137,70.7919,70.8528,8600.0
2013-10-08 12:30:00,93.1,93.19,92.96,93.14,9600.0,70.8528,70.9213,70.7463,70.8833,9600.0
2013-10-08 12:40:00,93.12,93.17,93.09,93.14,4200.0,70.868,70.9061,70.8452,70.8833,4200.0
2013-10-08 12:50:00,93.09,93.17,93.08,93.14,9100.0,70.8452,70.9061,70.8376,70.8833,9100.0
2013-10-08 13:00:00,93.14,93.2,93.02,93.02,7600.0,70.8833,70.9289,70.7919,70.7919,7600.0
2013-10-08 13:10:00,93.0,93.04,92.9,92.9,8500.0,70.7767,70.8071,70.7006,70.7006,8500.0
2013-10-08 13:20:00,92.84,92.94,92.8,92.94,6100.0,70.6549,70.731,70.6245,70.731,6100.0
2013-10-08 13:30:00,92.95,92.98,92.81,92.87,7300.0,70.7387,70.7615,70.6321,70.6778,7300.0
2013-10-08 13:40:00,92.86,92.89,92.8,92.85,11100.0,70.6702,70.693,70.6245,70.6626,11100.0
2013-10-08 13:50:00,92.83,92.9,92.83,92.85,11100.0,70.6473,70.7006,70.6473,70.6626,11100.0
2013-10-08 14:00:00,92.83,92.87,92.82,92.84,14200.0,70.6473,70.6778,70.6397,70.6549,14200.0
2013-10-08 14:10:00,92.84,92.86,92.76,92.77,23200.0,70.6549,70.6702,70.5941,70.6017,23200.0
2013-10-08 14:20:00,92.74,92.95,92.66,92.89,34000.0,70.5788,70.7387,70.518,70.693,34000.0
2013-10-08 14:30:00,92.89,92.95,92.66,92.69,21900.0,70.693,70.7387,70.518,70.5408,21900.0
2013-10-08 14:40:00,92.69,92.71,92.44,92.46,19000.0,70.5408,70.556,70.3505,70.3657,19000.0
2013-10-08 14:50:00,92.47,92.55,92.39,92.52,11100.0,70.3734,70.4342,70.3125,70.4114,11100.0
2013-10-08 15:00:00,92.54,92.54,92.4,92.41,10100.0,70.4266,70.4266,70.3201,70.3277,10100.0
2013-10-08 15:10:00,92.4,92.42,92.33,92.39,21900.0,70.3201,70.3353,70.2668,70.3125,21900.0
2013-10-08 15:20:00,92.4,92.5,92.37,92.45,26800.0,70.3201,70.3962,70.2973,70.3581,26800.0
2013-10-08 15:30:00,92.44,92.47,92.29,92.34,22700.0,70.3505,70.3734,70.2364,70.2744,22700.0
2013-10-08 15:40:00,92.34,92.36,92.15,92.17,42500.0,70.2744,70.2896,70.1298,70.145,42500.0
2013-10-08 15:50:00,92.17,92.24,91.98,92.04,70800.0,70.145,70.1983,70.0004,70.0461,70800.0
2013-10-09 09:30:00,92.09,92.29,91.81,92.07,11600.0,70.0842,70.2364,69.8711,70.0689,11600.0
2013-10-09 09:40:00,91.98,92.05,91.81,91.84,7200.0,70.0004,70.0537,69.8711,69.8939,7200.0
2013-10-09 09:50:00,91.82,92.02,91.76,91.84,8400.0,69.8787,70.0309,69.833,69.8939,8400.0
2013-10-09 10:00:00,91.84,91.84,91.55,91.81,22100.0,69.8939,69.8939,69.6732,69.8711,22100.0
2013-10-09 10:10:00,91.82,92.17,91.79,92.17,13400.0,69.8787,70.145,69.8558,70.145,13400.0
2013-10-09 10:20:00,92.23,92.39,92.14,92.28,9000.0,70.1907,70.3125,70.1222,70.2288,9000.0
2013-10-09 10:30:00,92.28,92.37,92.13,92.18,6300.0,70.2288,70.2973,70.1146,70.1527,6300.0
2013-10-09 10:40:00,92.23,92.28,92.04,92.08,9300.0,70.1907,70.2288,70.0461,70.0766,9300.0
2013-10-09 10:50:00,92.07,92.08,91.78,91.78,47100.0,70.0689,70.0766,69.8482,69.8482,47100.0
2013-10-09 11:00:00,91.77,91.91,91.62,91.65,16700.0,69.8406,69.9472,69.7265,69.7493,16700.0
2013-10-09 11:10:00,91.61,91.65,91.58,91.61,7300.0,69.7189,69.7493,69.696,69.7189,7300.0
2013-10-09 11:20:00,91.6,91.66,91.47,91.56,8800.0,69.7113,69.7569,69.6123,69.6808,8800.0
2013-10-09 11:30:00,91.58,91.69,91.55,91.59,6800.0,69.696,69.7797,69.6732,69.7036,6800.0
2013-10-09 11:40:00,91.61,91.7,91.57,91.64,8600.0,69.7189,69.7874,69.6884,69.7417,8600.0
2013-10-09 11:50:00,91.64,91.66,91.56,91.65,6900.0,69.7417,69.7569,69.6808,69.7493,6900.0
2013-10-09 12:00:00,91.63,91.72,91.52,91.55,5600.0,69.7341,69.8026,69.6504,69.6732,5600.0
2013-10-09 12:10:00,91.56,91.65,91.55,91.61,9100.0,69.6808,69.7493,69.6732,69.7189,9100.0
2013-10-09 12:20:00,91.63,91.63,91.48,91.48,4100.0,69.7341,69.7341,69.6199,69.6199,4100.0
2013-10-09 12:30:00,91.47,91.63,91.47,91.49,6200.0,69.6123,69.7341,69.6123,69.6275,6200.0
2013-10-09 12:40:00,91.48,91.5,91.31,91.31,3700.0,69.6199,69.6351,69.4906,69.4906,3700.0
2013-10-09 12:50:00,91.36,91.41,91.31,91.32,5200.0,69.5286,69.5667,69.4906,69.4982,5200.0
2013-10-09 13:00:00,91.33,91.38,91.32,91.36,3000.0,69.5058,69.5438,69.4982,69.5286,3000.0
2013-10-09 13:10:00,91.35,91.5,91.33,91.5,4700.0,69.521,69.6351,69.5058,69.6351,4700.0
2013-10-09 13:20:00,91.49,91.62,91.49,91.55,11600.0,69.6275,69.7265,69.6275,69.6732,11600.0
2013-10-09 13:30:00,91.55,91.67,91.55,91.58,5000.0,69.6732,69.7645,69.6732,69.696,5000.0
2013-10-09 13:40:00,91.55,91.6,91.49,91.55,7700.0,69.6732,69.7113,69.6275,69.6732,7700.0
2013-10-09 13:50:00,91.6,91.67,91.59,91.64,3700.0,69.7113,69.7645,69.7036,69.7417,3700.0
2013-10-09 14:00:00,91.6,91.75,91.52,91.71,9400.0,69.7113,69.8254,69.6504,69.795,9400.0
2013-10-09 14:10:00,91.71,91.71,91.58,91.61,4700.0,69.795,69.795,69.696,69.7189,4700.0
2013-10-09 14:20:00,91.63,91.79,91.58,91.65,9800.0,69.7341,69.8558,69.696,69.7493,9800.0
2013-10-09 14:30:00,91.65,91.74,91.65,91.71,4900.0,69.7493,69.8178,69.7493,69.795,4900.0
2013-10-09 14:40:00,91.69,91.74,91.62,91.74,5400.0,69.7797,69.8178,69.7265,69.8178,5400.0
2013-10-09 14:50:00,91.71,91.85,91.71,91.81,5600.0,69.795,69.9015,69.795,69.8711,5600.0
2013-10-09 15:00:00,91.8,91.8,91.68,91.78,10600.0,69.8635,69.8635,69.7721,69.8482,10600.0
2013-10-09 15:10:00,91.8,91.82,91.74,91.76,9500.0,69.8635,69.8787,69.8178,69.833,9500.0
2013-10-09 15:20:00,91.76,91.81,91.72,91.76,9500.0,69.833,69.8711,69.8026,69.833,9500.0
2013-10-09 15:30:00,91.78,91.91,91.77,91.82,14600.0,69.8482,69.9472,69.8406,69.8787,14600.0
2013-10-09 15:40:00,91.8,91.8,91.52,91.56,19200.0,69.8635,69.8635,69.6504,69.6808,19200.0
2013-10-09 15:50:00,91.58,91.73,91.5,91.65,45600.0,69.696,69.8102,69.6351,69.7493,45600.0
2013-10-10 09:30:00,92.3,92.64,92.23,92.57,10700.0,70.244,70.5027,70.1907,70.4495,10700.0
2013-10-10 09:40:00,92.6,92.7,92.5,92.64,5500.0,70.4723,70.5484,70.3962,70.5027,5500.0
2013-10-10 09:50:00,92.58,92.75,92.46,92.65,10400.0,70.4571,70.5864,70.3657,70.5103,10400.0
2013-10-10 10:00:00,92.66,92.8,92.52,92.75,12700.0,70.518,70.6245,70.4114,70.5864,12700.0
2013-10-10 10:10:00,92.79,92.83,92.7,92.82,13500.0,70.6169,70.6473,70.5484,70.6397,13500.0
2013-10-10 10:20:00,92.8,92.92,92.77,92.9,12200.0,70.6245,70.7158,70.6017,70.7006,12200.0
2013-10-10 10:30:00,92.89,93.13,92.83,93.07,7000.0,70.693,70.8756,70.6473,70.83,7000.0
2013-10-10 10:40:00,93.07,93.18,93.04,93.18,11400.0,70.83,70.9137,70.8071,70.9137,11400.0
2013-10-10 10:50:00,93.14,93.18,93.04,93.09,8200.0,70.8833,70.9137,70.8071,70.8452,8200.0
2013-10-10 11:00:00,93.01,93.01,92.74,92.78,18400.0,70.7843,70.7843,70.5788,70.6093,18400.0
2013-10-10 11:10:00,92.81,92.9,92.75,92.9,5600.0,70.6321,70.7006,70.5864,70.7006,5600.0
2013-10-10 11:20:00,92.88,93.14,92.86,93.13,149800.0,70.6854,70.8833,70.6702,70.8756,149800.0
2013-10-10 11:30:00,93.14,93.34,93.11,93.28,8800.0,70.8833,71.0355,70.8604,70.9898,8800.0
2013-10-10 11:40:00,93.31,93.37,93.25,93.3,9600.0,71.0126,71.0583,70.967,71.005,9600.0
2013-10-10 11:50:00,93.36,93.38,93.19,93.21,16400.0,71.0507,71.0659,70.9213,70.9365,16400.0
2013-10-10 12:00:00,93.21,93.25,93.19,93.19,5000.0,70.9365,70.967,70.9213,70.9213,5000.0
2013-10-10 12:10:00,93.18,93.19,93.08,93.09,24700.0,70.9137,70.9213,70.8376,70.8452,24700.0
2013-10-10 12:20:00,93.08,93.08,92.98,93.0,8000.0,70.8376,70.8376,70.7615,70.7767,8000.0
2013-10-10 12:30:00,92.99,93.08,92.99,93.04,9900.0,70.7691,70.8376,70.7691,70.8071,9900.0
2013-10-10 12:40:00,93.05,93.11,93.03,93.06,11900.0,70.8148,70.8604,70.7995,70.8224,11900.0
2013-10-10 12:50:00,93.06,93.07,93.01,93.01,3300.0,70.8224,70.83,70.7843,70.7843,3300.0
2013-10-10 13:00:00,93.03,93.05,93.0,93.04,5500.0,70.7995,70.8148,70.7767,70.8071,5500.0
2013-10-10 13:10:00,93.06,93.14,93.04,93.06,20300.0,70.8224,70.8833,70.8071,70.8224,20300.0
2013-10-10 13:20:00,93.06,93.07,93.01,93.04,4400.0,70.8224,70.83,70.7843,70.8071,4400.0
2013-10-10 13:30:00,92.99,93.08,92.98,93.04,6800.0,70.7691,70.8376,70.7615,70.8071,6800.0
2013-10-10 13:40:00,93.03,93.17,93.03,93.17,44400.0,70.7995,70.9061,70.7995,70.9061,44400.0
2013-10-10 13:50:00,93.18,93.18,93.13,93.17,3800.0,70.9137,70.9137,70.8756,70.9061,3800.0
2013-10-10 14:00:00,93.14,93.2,93.09,93.1,9700.0,70.8833,70.9289,70.8452,70.8528,9700.0
2013-10-10 14:10:00,93.09,93.15,93.04,93.06,13100.0,70.8452,70.8909,70.8071,70.8224,13100.0
2013-10-10 14:20:00,93.07,93.13,93.05,93.1,7200.0,70.83,70.8756,70.8148,70.8528,7200.0
2013-10-10 14:30:00,93.09,93.13,93.09,93.11,3700.0,70.8452,70.8756,70.8452,70.8604,3700.0
2013-10-10 14:40:00,93.12,93.14,93.03,93.07,9000.0,70.868,70.8833,70.7995,70.83,9000.0
2013-10-10 14:50:00,93.07,93.08,93.02,93.08,6700.0,70.83,70.8376,70.7919,70.8376,6700.0
2013-10-10 15:00:00,93.09,93.44,93.08,93.4,15800.0,70.8452,71.1116,70.8376,71.0811,15800.0
2013-10-10 15:10:00,93.39,93.65,93.38,93.62,23400.0,71.0735,71.2714,71.0659,71.2486,23400.0
2013-10-10 15:20:00,93.62,93.65,93.57,93.57,6800.0,71.2486,71.2714,71.2105,71.2105,6800.0
2013-10-10 15:30:00,93.59,93.63,93.53,93.57,25500.0,71.2257,71.2562,71.1801,71.2105,25500.0
2013-10-10 15:40:00,93.57,93.65,93.53,93.58,23700.0,71.2105,71.2714,71.1801,71.2181,23700.0
2013-10-10 15:50:00,93.58,93.77,93.57,93.76,54700.0,71.2181,71.3627,71.2105,71.3551,54700.0
2013-10-11 09:30:00,93.46,93.62,93.42,93.52,7500.0,71.1268,71.2486,71.0963,71.1724,7500.0
2013-10-11 09:40:00,93.41,93.41,93.13,93.28,7500.0,71.0887,71.0887,70.8756,70.9898,7500.0
2013-10-11 09:50:00,93.34,93.5,93.17,93.44,10400.0,71.0355,71.1572,70.9061,71.1116,10400.0
2013-10-11 10:00:00,93.41,93.57,93.29,93.57,17500.0,71.0887,71.2105,70.9974,71.2105,17500.0
2013-10-11 10:10:00,93.57,93.59,93.37,93.44,9300.0,71.2105,71.2257,71.0583,71.1116,9300.0
2013-10-11 10:20:00,93.4,93.69,93.4,93.59,5500.0,71.0811,71.3018,71.0811,71.2257,5500.0
2013-10-11 10:30:00,93.59,93.67,93.53,93.53,9900.0,71.2257,71.2866,71.1801,71.1801,9900.0
2013-10-11 10:40:00,93.57,93.6,93.49,93.51,3000.0,71.2105,71.2333,71.1496,71.1648,3000.0
2013-10-11 10:50:00,93.49,93.63,93.41,93.59,5000.0,71.1496,71.2562,71.0887,71.2257,5000.0
2013-10-11 11:00:00,93.6,93.67,93.56,93.62,5600.0,71.2333,71.2866,71.2029,71.2486,5600.0
2013-10-11 11:10:00,93.64,93.7,93.5,93.56,8300.0,71.2638,71.3094,71.1572,71.2029,8300.0
2013-10-11 11:20:00,93.53,93.54,93.46,93.52,3800.0,71.1801,71.1877,71.1268,71.1724,3800.0
2013-10-11 11:30:00,93.53,93.68,93.53,93.64,4400.0,71.1801,71.2942,71.1801,71.2638,4400.0
2013-10-11 11:40:00,93.63,93.68,93.54,93.56,3900.0,71.2562,71.2942,71.1877,71.2029,3900.0
2013-10-11 11:50:00,93.57,93.64,93.53,93.57,12400.0,71.2105,71.2638,71.1801,71.2105,12400.0
2013-10-11 12:00:00,93.57,93.8,93.57,93.79,8800.0,71.2105,71.3855,71.2105,71.3779,8800.0
2013-10-11 12:10:00,93.72,93.84,93.7,93.81,2800.0,71.3247,71.416,71.3094,71.3932,2800.0
2013-10-11 12:20:00,93.81,93.87,93.75,93.79,2600.0,71.3932,71.4388,71.3475,71.3779,2600.0
2013-10-11 12:30:00,93.77,93.79,93.73,93.74,4200.0,71.3627,71.3779,71.3323,71.3399,4200.0
2013-10-11 12:40:00,93.76,93.81,93.7,93.73,3200.0,71.3551,71.3932,71.3094,71.3323,3200.0
2013-10-11 12:50:00,93.73,93.75,93.71,93.72,4600.0,71.3323,71.3475,71.317,71.3247,4600.0
2013-10-11 13:00:00,93.72,93.78,93.62,93.78,7000.0,71.3247,71.3703,71.2486,71.3703,7000.0
2013-10-11 13:10:00,93.73,93.73,93.56,93.58,5800.0,71.3323,71.3323,71.2029,71.2181,5800.0
2013-10-11 13:20:00,93.59,93.66,93.57,93.63,3100.0,71.2257,71.279,71.2105,71.2562,3100.0
2013-10-11 13:30:00,93.63,93.66,93.57,93.57,4500.0,71.2562,71.279,71.2105,71.2105,4500.0
2013-10-11 13:40:00,93.59,93.62,93.51,93.57,4800.0,71.2257,71.2486,71.1648,71.2105,4800.0
2013-10-11 13:50:00,93.59,93.64,93.54,93.64,7400.0,71.2257,71.2638,71.1877,71.2638,7400.0
2013-10-11 14:00:00,93.63,93.67,93.6,93.65,4900.0,71.2562,71.2866,71.2333,71.2714,4900.0
2013-10-11 14:10:00,93.66,93.66,93.62,93.64,4200.0,71.279,71.279,71.2486,71.2638,4200.0
2013-10-11 14:20:00,93.64,93.69,93.61,93.64,5400.0,71.2638,71.3018,71.2409,71.2638,5400.0
2013-10-11 14:30:00,93.65,93.68,93.63,93.68,6500.0,71.2714,71.2942,71.2562,71.2942,6500.0
2013-10-11 14:40:00,93.66,93.68,93.63,93.67,7900.0,71.279,71.2942,71.2562,71.2866,7900.0
2013-10-11 14:50:00,93.68,93.73,93.65,93.73,6600.0,71.2942,71.3323,71.2714,71.3323,6600.0
2013-10-11 15:00:00,93.75,93.78,93.66,93.72,7400.0,71.3475,71.3703,71.279,71.3247,7400.0
2013-10-11 15:10:00,93.75,93.77,93.67,93.71,7900.0,71.3475,71.3627,71.2866,71.317,7900.0
2013-10-11 15:20:00,93.71,93.79,93.7,93.78,7100.0,71.317,71.3779,71.3094,71.3703,7100.0
2013-10-11 15:30:00,93.82,93.86,93.74,93.76,14100.0,71.4008,71.4312,71.3399,71.3551,14100.0
2013-10-11 15:40:00,93.75,93.83,93.7,93.7,20700.0,71.3475,71.4084,71.3094,71.3094,20700.0
2013-10-11 15:50:00,93.7,93.96,93.69,93.95,32500.0,71.3094,71.5073,71.3018,71.4997,32500.0
2013-10-14 09:30:00,93.48,93.66,93.08,93.08,15500.0,71.142,71.279,70.8376,70.8376,15500.0
2013-10-14 09:40:00,93.08,93.36,93.07,93.36,8300.0,70.8376,71.0507,70.83,71.0507,8300.0
2013-10-14 09:50:00,93.36,93.41,93.23,93.23,4900.0,71.0507,71.0887,70.9517,70.9517,4900.0
2013-10-14 10:00:00,93.23,93.27,93.18,93.19,6200.0,70.9517,70.9822,70.9137,70.9213,6200.0
2013-10-14 10:10:00,93.18,93.19,92.96,92.96,28500.0,70.9137,70.9213,70.7463,70.7463,28500.0
2013-10-14 10:20:00,92.95,93.02,92.84,93.02,7500.0,70.7387,70.7919,70.6549,70.7919,7500.0
2013-10-14 10:30:00,92.98,93.04,92.92,92.97,7500.0,70.7615,70.8071,70.7158,70.7539,7500.0
2013-10-14 10:40:00,93.01,93.01,92.87,92.93,4900.0,70.7843,70.7843,70.6778,70.7234,4900.0
2013-10-14 10:50:00,92.92,92.98,92.86,92.98,5900.0,70.7158,70.7615,70.6702,70.7615,5900.0
2013-10-14 11:00:00,92.95,92.99,92.9,92.98,5900.0,70.7387,70.7691,70.7006,70.7615,5900.0
2013-10-14 11:10:00,92.99,93.08,92.98,93.06,4000.0,70.7691,70.8376,70.7615,70.8224,4000.0
2013-10-14 11:20:00,93.06,93.06,92.92,92.96,7700.0,70.8224,70.8224,70.7158,70.7463,7700.0
2013-10-14 11:30:00,93.0,93.14,93.0,93.14,7900.0,70.7767,70.8833,70.7767,70.8833,7900.0
2013-10-14 11:40:00,93.16,93.2,93.13,93.19,3400.0,70.8985,70.9289,70.8756,70.9213,3400.0
2013-10-14 11:50:00,93.23,93.27,93.17,93.27,3300.0,70.9517,70.9822,70.9061,70.9822,3300.0
2013-10-14 12:00:00,93.23,93.3,93.22,93.24,3800.0,70.9517,71.005,70.9441,70.9594,3800.0
2013-10-14 12:10:00,93.25,93.25,93.17,93.2,5500.0,70.967,70.967,70.9061,70.9289,5500.0
2013-10-14 12:20:00,93.22,93.22,93.14,93.14,2600.0,70.9441,70.9441,70.8833,70.8833,2600.0
2013-10-14 12:30:00,93.16,93.21,93.1,93.19,4100.0,70.8985,70.9365,70.8528,70.9213,4100.0
2013-10-14 12:40:00,93.2,93.22,93.13,93.22,3500.0,70.9289,70.9441,70.8756,70.9441,3500.0
2013-10-14 12:50:00,93.24,93.29,93.19,93.21,2800.0,70.9594,70.9974,70.9213,70.9365,2800.0
2013-10-14 13:00:00,93.2,93.31,93.16,93.31,4100.0,70.9289,71.0126,70.8985,71.0126,4100.0
2013-10-14 13:10:00,93.31,93.44,93.31,93.42,9700.0,71.0126,71.1116,71.0126,71.0963,9700.0
2013-10-14 13:20:00,93.42,93.43,93.29,93.29,13300.0,71.0963,71.104,70.9974,70.9974,13300.0
2013-10-14 13:30:00,93.32,93.36,93.31,93.32,3600.0,71.0202,71.0507,71.0126,71.0202,3600.0
2013-10-14 13:40:00,93.33,93.39,93.31,93.34,5400.0,71.0279,71.0735,71.0126,71.0355,5400.0
2013-10-14 13:50:00,93.37,93.37,93.3,93.32,6100.0,71.0583,71.0583,71.005,71.0202,6100.0
2013-10-14 14:00:00,93.33,93.46,93.3,93.44,11700.0,71.0279,71.1268,71.005,71.1116,11700.0
2013-10-14 14:10:00,93.41,93.42,93.36,93.42,3500.0,71.0887,71.0963,71.0507,71.0963,3500.0
2013-10-14 14:20:00,93.44,93.44,93.35,93.37,4800.0,71.1116,71.1116,71.0431,71.0583,4800.0
2013-10-14 14:30:00,93.37,93.44,93.37,93.42,3200.0,71.0583,71.1116,71.0583,71.0963,3200.0
2013-10-14 14:40:00,93.42,93.42,93.2,93.39,15100.0,71.0963,71.0963,70.9289,71.0735,15100.0
2013-10-14 14:50:00,93.36,93.4,93.34,93.37,6500.0,71.0507,71.0811,71.0355,71.0583,6500.0
2013-10-14 15:00:00,93.36,93.54,93.32,93.52,13100.0,71.0507,71.1877,71.0202,71.1724,13100.0
2013-10-14 15:10:00,93.54,93.59,93.46,93.47,6500.0,71.1877,71.2257,71.1268,71.1344,6500.0
2013-10-14 15:20:00,93.46,93.47,93.41,93.46,8100.0,71.1268,71.1344,71.0887,71.1268,8100.0
2013-10-14 15:30:00,93.48,93.52,93.42,93.44,16700.0,71.142,71.1724,71.0963,71.1116,16700.0
2013-10-14 15:40:00,93.45,93.56,93.38,93.39,28400.0,71.1192,71.2029,71.0659,71.0735,28400.0
2013-10-14 15:50:00,93.4,93.55,93.37,93.53,33700.0,71.0811,71.1953,71.0583,71.1801,33700.0
2013-10-15 09:30:00,93.25,93.31,92.94,93.13,17700.0,70.967,71.0126,70.731,70.8756,17700.0
2013-10-15 09:40:00,93.03,93.19,92.98,93.02,5500.0,70.7995,70.9213,70.7615,70.7919,5500.0
2013-10-15 09:50:00,93.02,93.09,92.91,92.97,13300.0,70.7919,70.8452,70.7082,70.7539,13300.0
2013-10-15 10:00:00,93.01,93.26,92.96,93.18,11100.0,70.7843,70.9746,70.7463,70.9137,11100.0
2013-10-15 10:10:00,93.19,93.48,93.19,93.44,9600.0,70.9213,71.142,70.9213,71.1116,9600.0
2013-10-15 10:20:00,93.44,93.44,93.34,93.43,3400.0,71.1116,71.1116,71.0355,71.104,3400.0
2013-10-15 10:30:00,93.43,93.45,93.27,93.33,7200.0,71.104,71.1192,70.9822,71.0279,7200.0
2013-10-15 10:40:00,93.32,93.38,93.25,93.32,18500.0,71.0202,71.0659,70.967,71.0202,18500.0
2013-10-15 10:50:00,93.38,93.42,93.23,93.27,27600.0,71.0659,71.0963,70.9517,70.9822,27600.0
2013-10-15 11:00:00,93.26,93.39,93.2,93.33,42600.0,70.9746,71.0735,70.9289,71.0279,42600.0
2013-10-15 11:10:00,93.38,93.75,93.35,93.51,23300.0,71.0659,71.3475,71.0431,71.1648,23300.0
2013-10-15 11:20:00,93.51,93.69,93.45,93.59,25200.0,71.1648,71.3018,71.1192,71.2257,25200.0
2013-10-15 11:30:00,93.6,93.65,93.52,93.6,13900.0,71.2333,71.2714,71.1724,71.2333,13900.0
2013-10-15 11:40:00,93.56,93.65,93.43,93.45,19300.0,71.2029,71.2714,71.104,71.1192,19300.0
2013-10-15 11:50:00,93.5,93.59,93.5,93.57,5000.0,71.1572,71.2257,71.1572,71.2105,5000.0
2013-10-15 12:00:00,93.56,93.65,93.53,93.65,5900.0,71.2029,71.2714,71.1801,71.2714,5900.0
2013-10-15 12:10:00,93.66,93.66,93.51,93.54,8500.0,71.279,71.279,71.1648,71.1877,8500.0
2013-10-15 12:20:00,93.56,93.67,93.54,93.63,7400.0,71.2029,71.2866,71.1877,71.2562,7400.0
2013-10-15 12:30:00,93.61,93.67,93.6,93.63,8900.0,71.2409,71.2866,71.2333,71.2562,8900.0
2013-10-15 12:40:00,93.61,93.75,93.61,93.71,6100.0,71.2409,71.3475,71.2409,71.317,6100.0
2013-10-15 12:50:00,93.7,93.71,93.67,93.7,7100.0,71.3094,71.317,71.2866,71.3094,7100.0
2013-10-15 13:00:00,93.69,93.7,93.65,93.66,4400.0,71.3018,71.3094,71.2714,71.279,4400.0
2013-10-15 13:10:00,93.65,93.66,93.6,93.61,8900.0,71.2714,71.279,71.2333,71.2409,8900.0
2013-10-15 13:20:00,93.6,93.61,93.42,93.42,17300.0,71.2333,71.2409,71.0963,71.0963,17300.0
2013-10-15 13:30:00,93.42,93.47,93.37,93.37,7900.0,71.0963,71.1344,71.0583,71.0583,7900.0
2013-10-15 13:40:00,93.35,93.39,93.3,93.39,5300.0,71.0431,71.0735,71.005,71.0735,5300.0
2013-10-15 13:50:00,93.38,93.42,93.36,93.4,5200.0,71.0659,71.0963,71.0507,71.0811,5200.0
2013-10-15 14:00:00,93.41,93.63,93.4,93.61,27100.0,71.0887,71.2562,71.0811,71.2409,27100.0
2013-10-15 14:10:00,93.59,93.61,93.55,93.58,6300.0,71.2257,71.2409,71.1953,71.2181,6300.0
2013-10-15 14:20:00,93.57,93.58,93.39,93.43,9500.0,71.2105,71.2181,71.0735,71.104,9500.0
2013-10-15 14:30:00,93.42,93.45,93.18,93.27,8200.0,71.0963,71.1192,70.9137,70.9822,8200.0
2013-10-15 14:40:00,93.25,93.31,93.08,93.18,13300.0,70.967,71.0126,70.8376,70.9137,13300.0
2013-10-15 14:50:00,93.2,93.36,93.15,93.3,9900.0,70.9289,71.0507,70.8909,71.005,9900.0
2013-10-15 15:00:00,93.33,93.49,93.27,93.49,16200.0,71.0279,71.1496,70.9822,71.1496,16200.0
2013-10-15 15:10:00,93.49,93.55,93.45,93.52,9200.0,71.1496,71.1953,71.1192,71.1724,9200.0
2013-10-15 15:20:00,93.52,93.54,93.46,93.54,10000.0,71.1724,71.1877,71.1268,71.1877,10000.0
2013-10-15 15:30:00,93.52,93.52,93.32,93.35,27600.0,71.1724,71.1724,71.0202,71.0431,27600.0
2013-10-15 15:40:00,93.35,93.41,93.25,93.28,30700.0,71.0431,71.0887,70.967,70.9898,30700.0
2013-10-15 15:50:00,93.28,93.34,93.22,93.22,28200.0,70.9898,71.0355,70.9441,70.9441,28200.0
2013-10-16 09:30:00,93.57,93.88,93.47,93.73,14300.0,71.2105,71.4464,71.1344,71.3323,14300.0
2013-10-16 09:40:00,93.7,93.84,93.67,93.73,11400.0,71.3094,71.416,71.2866,71.3323,11400.0
2013-10-16 09:50:00,93.72,94.39,93.72,94.24,21300.0,71.3247,71.8346,71.3247,71.7204,21300.0
2013-10-16 10:00:00,94.23,94.27,94.01,94.18,10800.0,71.7128,71.7432,71.5454,71.6747,10800.0
2013-10-16 10:10:00,94.22,94.24,93.97,94.05,10900.0,71.7052,71.7204,71.5149,71.5758,10900.0
2013-10-16 10:20:00,94.1,94.17,93.9,93.91,16000.0,71.6139,71.6671,71.4616,71.4693,16000.0
2013-10-16 10:30:00,93.95,94.02,93.74,93.96,27000.0,71.4997,71.553,71.3399,71.5073,27000.0
2013-10-16 10:40:00,93.94,94.15,93.83,94.15,41300.0,71.4921,71.6519,71.4084,71.6519,41300.0
2013-10-16 10:50:00,94.15,94.28,94.05,94.23,24500.0,71.6519,71.7508,71.5758,71.7128,24500.0
2013-10-16 11:00:00,94.22,94.43,94.2,94.4,6500.0,71.7052,71.865,71.69,71.8422,6500.0
2013-10-16 11:10:00,94.4,94.44,94.3,94.3,7300.0,71.8422,71.8726,71.7661,71.7661,7300.0
2013-10-16 11:20:00,94.26,94.45,94.23,94.35,50800.0,71.7356,71.8802,71.7128,71.8041,50800.0
2013-10-16 11:30:00,94.34,94.42,94.22,94.32,69200.0,71.7965,71.8574,71.7052,71.7813,69200.0
2013-10-16 11:40:00,94.32,94.44,94.29,94.38,40700.0,71.7813,71.8726,71.7584,71.8269,40700.0
2013-10-16 11:50:00,94.36,94.39,94.25,94.37,21200.0,71.8117,71.8346,71.728,71.8193,21200.0
2013-10-16 12:00:00,94.36,94.45,94.35,94.37,19300.0,71.8117,71.8802,71.8041,71.8193,19300.0
2013-10-16 12:10:00,94.37,94.41,94.29,94.32,28700.0,71.8193,71.8498,71.7584,71.7813,28700.0
2013-10-16 12:20:00,94.32,94.41,94.27,94.34,34600.0,71.7813,71.8498,71.7432,71.7965,34600.0
2013-10-16 12:30:00,94.34,94.35,94.22,94.25,8700.0,71.7965,71.8041,71.7052,71.728,8700.0
2013-10-16 12:40:00,94.26,94.32,94.14,94.17,6900.0,71.7356,71.7813,71.6443,71.6671,6900.0
2013-10-16 12:50:00,94.15,94.18,94.06,94.06,7300.0,71.6519,71.6747,71.5834,71.5834,7300.0
2013-10-16 13:00:00,94.08,94.17,94.06,94.16,5200.0,71.5986,71.6671,71.5834,71.6595,5200.0
2013-10-16 13:10:00,94.16,94.18,94.11,94.15,5500.0,71.6595,71.6747,71.6215,71.6519,5500.0
2013-10-16 13:20:00,94.16,94.35,94.16,94.35,4800.0,71.6595,71.8041,71.6595,71.8041,4800.0
2013-10-16 13:30:00,94.35,94.4,94.32,94.37,7000.0,71.8041,71.8422,71.7813,71.8193,7000.0
2013-10-16 13:40:00,94.41,94.44,94.36,94.36,4700.0,71.8498,71.8726,71.8117,71.8117,4700.0
2013-10-16 13:50:00,94.37,94.41,94.31,94.31,5400.0,71.8193,71.8498,71.7737,71.7737,5400.0
2013-10-16 14:00:00,94.34,94.37,94.29,94.29,3600.0,71.7965,71.8193,71.7584,71.7584,3600.0
2013-10-16 14:10:00,94.28,94.33,94.26,94.28,7000.0,71.7508,71.7889,71.7356,71.7508,7000.0
2013-10-16 14:20:00,94.32,94.32,94.12,94.13,8300.0,71.7813,71.7813,71.6291,71.6367,8300.0
2013-10-16 14:30:00,94.11,94.2,94.08,94.08,21700.0,71.6215,71.69,71.5986,71.5986,21700.0
2013-10-16 14:40:00,94.08,94.12,94.02,94.1,12200.0,71.5986,71.6291,71.553,71.6139,12200.0
2013-10-16 14:50:00,94.1,94.13,94.07,94.13,2300.0,71.6139,71.6367,71.591,71.6367,2300.0
2013-10-16 15:00:00,94.15,94.24,94.11,94.21,25000.0,71.6519,71.7204,71.6215,71.6976,25000.0
2013-10-16 15:10:00,94.23,94.44,94.23,94.44,10400.0,71.7128,71.8726,71.7128,71.8726,10400.0
2013-10-16 15:20:00,94.44,94.44,94.38,94.4,6300.0,71.8726,71.8726,71.8269,71.8422,6300.0
2013-10-16 15:30:00,94.4,94.51,94.36,94.51,13600.0,71.8422,71.9259,71.8117,71.9259,13600.0
2013-10-16 15:40:00,94.51,94.66,94.43,94.64,21900.0,71.9259,72.04,71.865,72.0248,21900.0
2013-10-16 15:50:00,94.64,94.77,94.64,94.75,45000.0,72.0248,72.1237,72.0248,72.1085,45000.0
2013-10-17 09:30:00,94.56,94.76,94.42,94.66,22700.0,71.9639,72.1161,71.8574,72.04,22700.0
2013-10-17 09:40:00,94.67,95.0,94.65,95.0,24800.0,72.0476,72.2988,72.0324,72.2988,24800.0
2013-10-17 09:50:00,95.0,95.08,94.87,94.98,9200.0,72.2988,72.3597,72.1999,72.2836,9200.0
2013-10-17 10:00:00,94.95,95.22,94.95,95.11,19600.0,72.2607,72.4662,72.2607,72.3825,19600.0
2013-10-17 10:10:00,95.15,95.23,95.12,95.12,6700.0,72.4129,72.4738,72.3901,72.3901,6700.0
2013-10-17 10:20:00,95.13,95.18,95.08,95.15,4400.0,72.3977,72.4358,72.3597,72.4129,4400.0
2013-10-17 10:30:00,95.12,95.33,95.12,95.31,22900.0,72.3901,72.5499,72.3901,72.5347,22900.0
2013-10-17 10:40:00,95.28,95.31,95.15,95.17,6100.0,72.5119,72.5347,72.4129,72.4282,6100.0
2013-10-17 10:50:00,95.15,95.16,95.06,95.13,5400.0,72.4129,72.4206,72.3445,72.3977,5400.0
2013-10-17 11:00:00,95.12,95.16,95.03,95.09,5700.0,72.3901,72.4206,72.3216,72.3673,5700.0
2013-10-17 11:10:00,95.07,95.14,95.06,95.06,5200.0,72.3521,72.4053,72.3445,72.3445,5200.0
2013-10-17 11:20:00,95.08,95.24,95.08,95.22,6000.0,72.3597,72.4814,72.3597,72.4662,6000.0
2013-10-17 11:30:00,95.2,95.24,95.17,95.2,17600.0,72.451,72.4814,72.4282,72.451,17600.0
2013-10-17 11:40:00,95.17,95.39,95.17,95.39,7800.0,72.4282,72.5956,72.4282,72.5956,7800.0
2013-10-17 11:50:00,95.38,95.45,95.38,95.44,3600.0,72.588,72.6413,72.588,72.6336,3600.0
2013-10-17 12:00:00,95.44,95.49,95.38,95.49,3700.0,72.6336,72.6717,72.588,72.6717,3700.0
2013-10-17 12:10:00,95.49,95.53,95.4,95.47,8900.0,72.6717,72.7021,72.6032,72.6565,8900.0
2013-10-17 12:20:00,95.47,95.48,95.43,95.47,8900.0,72.6565,72.6641,72.626,72.6565,8900.0
2013-10-17 12:30:00,95.47,95.52,95.43,95.48,15000.0,72.6565,72.6945,72.626,72.6641,15000.0
2013-10-17 12:40:00,95.47,95.53,95.45,95.5,13900.0,72.6565,72.7021,72.6413,72.6793,13900.0
2013-10-17 12:50:00,95.5,95.53,95.47,95.47,10900.0,72.6793,72.7021,72.6565,72.6565,10900.0
2013-10-17 13:00:00,95.47,95.5,95.44,95.45,17800.0,72.6565,72.6793,72.6336,72.6413,17800.0
2013-10-17 13:10:00,95.45,95.46,95.3,95.33,15900.0,72.6413,72.6489,72.5271,72.5499,15900.0
2013-10-17 13:20:00,95.33,95.35,95.29,95.33,10100.0,72.5499,72.5652,72.5195,72.5499,10100.0
2013-10-17 13:30:00,95.33,95.41,95.33,95.39,8900.0,72.5499,72.6108,72.5499,72.5956,8900.0
2013-10-17 13:40:00,95.39,95.39,95.23,95.23,30600.0,72.5956,72.5956,72.4738,72.4738,30600.0
2013-10-17 13:50:00,95.24,95.29,95.14,95.16,13700.0,72.4814,72.5195,72.4053,72.4206,13700.0
2013-10-17 14:00:00,95.16,95.22,95.13,95.22,12500.0,72.4206,72.4662,72.3977,72.4662,12500.0
2013-10-17 14:10:00,95.21,95.27,95.17,95.18,13100.0,72.4586,72.5043,72.4282,72.4358,13100.0
2013-10-17 14:20:00,95.17,95.32,95.17,95.22,25700.0,72.4282,72.5423,72.4282,72.4662,25700.0
2013-10-17 14:30:00,95.22,95.27,95.2,95.22,12200.0,72.4662,72.5043,72.451,72.4662,12200.0
2013-10-17 14:40:00,95.22,95.23,95.14,95.16,9800.0,72.4662,72.4738,72.4053,72.4206,9800.0
2013-10-17 14:50:00,95.17,95.21,95.14,95.2,10800.0,72.4282,72.4586,72.4053,72.451,10800.0
2013-10-17 15:00:00,95.18,95.24,95.13,95.23,12000.0,72.4358,72.4814,72.3977,72.4738,12000.0
2013-10-17 15:10:00,95.22,95.25,95.18,95.19,11500.0,72.4662,72.489,72.4358,72.4434,11500.0
2013-10-17 15:20:00,95.19,95.24,95.16,95.16,14700.0,72.4434,72.4814,72.4206,72.4206,14700.0
2013-10-17 15:30:00,95.16,95.17,95.11,95.17,19800.0,72.4206,72.4282,72.3825,72.4282,19800.0
2013-10-17 15:40:00,95.16,95.29,95.16,95.28,28200.0,72.4206,72.5195,72.4206,72.5119,28200.0
2013-10-17 15:50:00,95.28,95.31,95.17,95.23,56600.0,72.5119,72.5347,72.4282,72.4738,56600.0
2013-10-18 09:30:00,95.1,95.24,94.99,95.16,106200.0,72.3749,72.4814,72.2912,72.4206,106200.0
2013-10-18 09:40:00,95.18,95.34,95.08,95.26,61600.0,72.4358,72.5575,72.3597,72.4967,61600.0
2013-10-18 09:50:00,95.31,95.31,95.02,95.05,12700.0,72.5347,72.5347,72.314,72.3368,12700.0
2013-10-18 10:00:00,95.05,95.05,94.89,94.94,13200.0,72.3368,72.3368,72.2151,72.2531,13200.0
2013-10-18 10:10:00,94.91,94.97,94.61,94.64,18200.0,72.2303,72.276,72.002,72.0248,18200.0
2013-10-18 10:20:00,94.64,94.87,94.59,94.8,19300.0,72.0248,72.1999,71.9868,72.1466,19300.0
2013-10-18 10:30:00,94.8,94.83,94.65,94.65,8400.0,72.1466,72.1694,72.0324,72.0324,8400.0
2013-10-18 10:40:00,94.66,94.66,94.54,94.54,11600.0,72.04,72.04,71.9487,71.9487,11600.0
2013-10-18 10:50:00,94.51,94.54,94.4,94.41,10000.0,71.9259,71.9487,71.8422,71.8498,10000.0
2013-10-18 11:00:00,94.4,94.55,94.38,94.52,8300.0,71.8422,71.9563,71.8269,71.9335,8300.0
2013-10-18 11:10:00,94.55,94.6,94.51,94.51,9100.0,71.9563,71.9944,71.9259,71.9259,9100.0
2013-10-18 11:20:00,94.53,94.54,94.33,94.36,30500.0,71.9411,71.9487,71.7889,71.8117,30500.0
2013-10-18 11:30:00,94.35,94.37,94.23,94.23,26100.0,71.8041,71.8193,71.7128,71.7128,26100.0
2013-10-18 11:40:00,94.22,94.39,94.14,94.29,98600.0,71.7052,71.8346,71.6443,71.7584,98600.0
2013-10-18 11:50:00,94.29,94.47,94.29,94.47,10800.0,71.7584,71.8954,71.7584,71.8954,10800.0
2013-10-18 12:00:00,94.47,94.84,94.45,94.83,18000.0,71.8954,72.177,71.8802,72.1694,18000.0
2013-10-18 12:10:00,94.84,94.88,94.8,94.87,12300.0,72.177,72.2075,72.1466,72.1999,12300.0
2013-10-18 12:20:00,94.87,94.89,94.8,94.81,8000.0,72.1999,72.2151,72.1466,72.1542,8000.0
2013-10-18 12:30:00,94.83,95.04,94.83,95.04,10200.0,72.1694,72.3292,72.1694,72.3292,10200.0
2013-10-18 12:40:00,95.04,95.08,95.0,95.04,8700.0,72.3292,72.3597,72.2988,72.3292,8700.0
2013-10-18 12:50:00,95.03,95.07,95.01,95.07,6100.0,72.3216,72.3521,72.3064,72.3521,6100.0
2013-10-18 13:00:00,95.07,95.15,95.05,95.12,10200.0,72.3521,72.4129,72.3368,72.3901,10200.0
2013-10-18 13:10:00,95.12,95.14,95.09,95.12,5500.0,72.3901,72.4053,72.3673,72.3901,5500.0
2013-10-18 13:20:00,95.12,95.14,95.06,95.12,10400.0,72.3901,72.4053,72.3445,72.3901,10400.0
2013-10-18 13:30:00,95.1,95.15,95.08,95.13,6600.0,72.3749,72.4129,72.3597,72.3977,6600.0
2013-10-18 13:40:00,95.15,95.26,95.11,95.11,17000.0,72.4129,72.4967,72.3825,72.3825,17000.0
2013-10-18 13:50:00,95.11,95.27,95.11,95.27,12500.0,72.3825,72.5043,72.3825,72.5043,12500.0
2013-10-18 14:00:00,95.27,95.4,95.26,95.39,26400.0,72.5043,72.6032,72.4967,72.5956,26400.0
2013-10-18 14:10:00,95.4,95.5,95.4,95.49,13100.0,72.6032,72.6793,72.6032,72.6717,13100.0
2013-10-18 14:20:00,95.49,95.49,95.37,95.4,9900.0,72.6717,72.6717,72.5804,72.6032,9900.0
2013-10-18 14:30:00,95.4,95.7,95.4,95.67,20900.0,72.6032,72.8315,72.6032,72.8087,20900.0
2013-10-18 14:40:00,95.68,95.82,95.65,95.8,16000.0,72.8163,72.9228,72.7935,72.9076,16000.0
2013-10-18 14:50:00,95.8,95.9,95.75,95.75,15600.0,72.9076,72.9837,72.8696,72.8696,15600.0
2013-10-18 15:00:00,95.77,95.77,95.69,95.73,16500.0,72.8848,72.8848,72.8239,72.8543,16500.0
2013-10-18 15:10:00,95.73,95.76,95.68,95.72,24800.0,72.8543,72.8772,72.8163,72.8467,24800.0
2013-10-18 15:20:00,95.73,95.75,95.68,95.75,17000.0,72.8543,72.8696,72.8163,72.8696,17000.0
2013-10-18 15:30:00,95.75,95.8,95.67,95.78,31600.0,72.8696,72.9076,72.8087,72.8924,31600.0
2013-10-18 15:40:00,95.78,95.98,95.75,95.93,56900.0,72.8924,73.0446,72.8696,73.0066,56900.0
2013-10-18 15:50:00,95.93,96.07,95.91,96.02,96200.0,73.0066,73.1131,72.9913,73.075,96200.0
2013-10-21 09:30:00,96.1,96.32,95.32,95.44,22600.0,73.1359,73.3034,72.5423,72.6336,22600.0
2013-10-21 09:40:00,95.45,95.66,95.35,95.42,15200.0,72.6413,72.8011,72.5652,72.6184,15200.0
2013-10-21 09:50:00,95.41,95.41,95.13,95.21,12300.0,72.6108,72.6108,72.3977,72.4586,12300.0
2013-10-21 10:00:00,95.19,95.34,95.19,95.24,12800.0,72.4434,72.5575,72.4434,72.4814,12800.0
2013-10-21 10:10:00,95.2,95.32,94.97,95.08,24700.0,72.451,72.5423,72.276,72.3597,24700.0
2013-10-21 10:20:00,95.09,95.13,94.98,94.98,10600.0,72.3673,72.3977,72.2836,72.2836,10600.0
2013-10-21 10:30:00,94.99,95.06,94.97,94.97,8500.0,72.2912,72.3445,72.276,72.276,8500.0
2013-10-21 10:40:00,94.98,95.01,94.89,94.91,19100.0,72.2836,72.3064,72.2151,72.2303,19100.0
2013-10-21 10:50:00,94.94,94.95,94.85,94.94,7500.0,72.2531,72.2607,72.1846,72.2531,7500.0
2013-10-21 11:00:00,94.94,94.96,94.83,94.96,35500.0,72.2531,72.2683,72.1694,72.2683,35500.0
2013-10-21 11:10:00,94.97,94.98,94.89,94.89,11000.0,72.276,72.2836,72.2151,72.2151,11000.0
2013-10-21 11:20:00,94.92,95.04,94.92,95.04,8100.0,72.2379,72.3292,72.2379,72.3292,8100.0
2013-10-21 11:30:00,95.02,95.11,95.02,95.1,6600.0,72.314,72.3825,72.314,72.3749,6600.0
2013-10-21 11:40:00,95.09,95.17,95.05,95.13,12800.0,72.3673,72.4282,72.3368,72.3977,12800.0
2013-10-21 11:50:00,95.13,95.25,95.1,95.21,7100.0,72.3977,72.489,72.3749,72.4586,7100.0
2013-10-21 12:00:00,95.21,95.29,95.21,95.29,8500.0,72.4586,72.5195,72.4586,72.5195,8500.0
2013-10-21 12:10:00,95.28,95.4,95.28,95.34,9400.0,72.5119,72.6032,72.5119,72.5575,9400.0
2013-10-21 12:20:00,95.34,95.38,95.33,95.37,5300.0,72.5575,72.588,72.5499,72.5804,5300.0
2013-10-21 12:30:00,95.33,95.39,95.28,95.38,9400.0,72.5499,72.5956,72.5119,72.588,9400.0
2013-10-21 12:40:00,95.4,95.4,95.3,95.31,5400.0,72.6032,72.6032,72.5271,72.5347,5400.0
2013-10-21 12:50:00,95.31,95.32,95.27,95.31,6500.0,72.5347,72.5423,72.5043,72.5347,6500.0
2013-10-21 13:00:00,95.32,95.32,95.24,95.27,6800.0,72.5423,72.5423,72.4814,72.5043,6800.0
2013-10-21 13:10:00,95.26,95.28,95.16,95.19,10000.0,72.4967,72.5119,72.4206,72.4434,10000.0
2013-10-21 13:20:00,95.16,95.18,95.09,95.12,7900.0,72.4206,72.4358,72.3673,72.3901,7900.0
2013-10-21 13:30:00,95.12,95.12,95.03,95.04,9900.0,72.3901,72.3901,72.3216,72.3292,9900.0
2013-10-21 13:40:00,95.04,95.06,94.98,95.03,13900.0,72.3292,72.3445,72.2836,72.3216,13900.0
2013-10-21 13:50:00,95.03,95.08,95.02,95.07,16000.0,72.3216,72.3597,72.314,72.3521,16000.0
2013-10-21 14:00:00,95.07,95.15,95.02,95.15,23800.0,72.3521,72.4129,72.314,72.4129,23800.0
2013-10-21 14:10:00,95.16,95.26,95.15,95.2,10600.0,72.4206,72.4967,72.4129,72.451,10600.0
2013-10-21 14:20:00,95.18,95.18,94.99,95.12,23000.0,72.4358,72.4358,72.2912,72.3901,23000.0
2013-10-21 14:30:00,95.12,95.12,95.06,95.08,7800.0,72.3901,72.3901,72.3445,72.3597,7800.0
2013-10-21 14:40:00,95.07,95.14,95.05,95.14,19800.0,72.3521,72.4053,72.3368,72.4053,19800.0
2013-10-21 14:50:00,95.14,95.15,95.08,95.1,12500.0,72.4053,72.4129,72.3597,72.3749,12500.0
2013-10-21 15:00:00,95.09,95.21,95.09,95.21,18700.0,72.3673,72.4586,72.3673,72.4586,18700.0
2013-10-21 15:10:00,95.2,95.33,95.2,95.31,16400.0,72.451,72.5499,72.451,72.5347,16400.0
2013-10-21 15:20:00,95.3,95.32,95.19,95.21,17800.0,72.5271,72.5423,72.4434,72.4586,17800.0
2013-10-21 15:30:00,95.22,95.4,95.22,95.4,24500.0,72.4662,72.6032,72.4662,72.6032,24500.0
2013-10-21 15:40:00,95.41,95.63,95.39,95.63,53300.0,72.6108,72.7782,72.5956,72.7782,53300.0
2013-10-21 15:50:00,95.63,95.63,95.43,95.51,91600.0,72.7782,72.7782,72.626,72.6869,91600.0
2013-10-22 09:30:00,95.59,95.98,95.51,95.97,28900.0,72.7478,73.0446,72.6869,73.037,28900.0
2013-10-22 09:40:00,95.92,96.44,95.91,96.44,19900.0,72.9989,73.3947,72.9913,73.3947,19900.0
2013-10-22 09:50:00,96.39,96.88,96.37,96.8,12800.0,73.3566,73.7295,73.3414,73.6687,12800.0
2013-10-22 10:00:00,96.81,96.87,96.7,96.83,12000.0,73.6763,73.7219,73.5926,73.6915,12000.0
2013-10-22 10:10:00,96.83,96.86,96.51,96.51,44400.0,73.6915,73.7143,73.448,73.448,44400.0
2013-10-22 10:20:00,96.53,96.6,96.35,96.39,22900.0,73.4632,73.5165,73.3262,73.3566,22900.0
2013-10-22 10:30:00,96.4,96.55,96.37,96.54,10400.0,73.3642,73.4784,73.3414,73.4708,10400.0
2013-10-22 10:40:00,96.54,96.6,96.44,96.55,12800.0,73.4708,73.5165,73.3947,73.4784,12800.0
2013-10-22 10:50:00,96.5,96.72,96.5,96.64,10700.0,73.4403,73.6078,73.4403,73.5469,10700.0
2013-10-22 11:00:00,96.61,96.69,96.54,96.57,9000.0,73.5241,73.5849,73.4708,73.4936,9000.0
2013-10-22 11:10:00,96.56,96.65,96.56,96.56,14200.0,73.486,73.5545,73.486,73.486,14200.0
2013-10-22 11:20:00,96.59,96.6,96.38,96.43,20100.0,73.5088,73.5165,73.349,73.3871,20100.0
2013-10-22 11:30:00,96.4,96.53,96.38,96.46,10200.0,73.3642,73.4632,73.349,73.4099,10200.0
2013-10-22 11:40:00,96.42,96.44,96.31,96.37,9800.0,73.3795,73.3947,73.2958,73.3414,9800.0
2013-10-22 11:50:00,96.36,96.56,96.32,96.56,10400.0,73.3338,73.486,73.3034,73.486,10400.0
2013-10-22 12:00:00,96.52,96.57,96.45,96.49,15600.0,73.4556,73.4936,73.4023,73.4327,15600.0
2013-10-22 12:10:00,96.5,96.55,96.42,96.5,14000.0,73.4403,73.4784,73.3795,73.4403,14000.0
2013-10-22 12:20:00,96.55,96.65,96.46,96.62,8900.0,73.4784,73.5545,73.4099,73.5317,8900.0
2013-10-22 12:30:00,96.6,96.75,96.52,96.71,6100.0,73.5165,73.6306,73.4556,73.6002,6100.0
2013-10-22 12:40:00,96.73,96.76,96.69,96.73,4700.0,73.6154,73.6382,73.5849,73.6154,4700.0
2013-10-22 12:50:00,96.72,96.8,96.72,96.78,3600.0,73.6078,73.6687,73.6078,73.6534,3600.0
2013-10-22 13:00:00,96.81,96.84,96.69,96.78,5100.0,73.6763,73.6991,73.5849,73.6534,5100.0
2013-10-22 13:10:00,96.78,96.98,96.78,96.97,10000.0,73.6534,73.8056,73.6534,73.798,10000.0
2013-10-22 13:20:00,96.98,97.0,96.93,96.94,5700.0,73.8056,73.8209,73.7676,73.7752,5700.0
2013-10-22 13:30:00,96.9,96.93,96.87,96.88,7800.0,73.7448,73.7676,73.7219,73.7295,7800.0
2013-10-22 13:40:00,96.88,96.99,96.86,96.95,8800.0,73.7295,73.8133,73.7143,73.7828,8800.0
2013-10-22 13:50:00,96.96,97.29,96.95,97.2,29500.0,73.7904,74.0416,73.7828,73.9731,29500.0
2013-10-22 14:00:00,97.22,97.37,97.17,97.32,16800.0,73.9883,74.1025,73.9502,74.0644,16800.0
2013-10-22 14:10:00,97.31,97.43,97.23,97.24,25100.0,74.0568,74.1481,73.9959,74.0035,25100.0
2013-10-22 14:20:00,97.23,97.25,97.16,97.23,23800.0,73.9959,74.0111,73.9426,73.9959,23800.0
2013-10-22 14:30:00,97.24,97.25,97.2,97.23,22700.0,74.0035,74.0111,73.9731,73.9959,22700.0
2013-10-22 14:40:00,97.23,97.33,97.21,97.32,11400.0,73.9959,74.072,73.9807,74.0644,11400.0
2013-10-22 14:50:00,97.3,97.33,97.22,97.26,17400.0,74.0492,74.072,73.9883,74.0187,17400.0
2013-10-22 15:00:00,97.28,97.32,97.24,97.29,26900.0,74.034,74.0644,74.0035,74.0416,26900.0
2013-10-22 15:10:00,97.3,97.3,97.2,97.24,40600.0,74.0492,74.0492,73.9731,74.0035,40600.0
2013-10-22 15:20:00,97.25,97.29,97.2,97.21,26500.0,74.0111,74.0416,73.9731,73.9807,26500.0
2013-10-22 15:30:00,97.2,97.2,97.03,97.04,38000.0,73.9731,73.9731,73.8437,73.8513,38000.0
2013-10-22 15:40:00,97.04,97.05,96.86,96.86,42500.0,73.8513,73.8589,73.7143,73.7143,42500.0
2013-10-22 15:50:00,96.87,97.03,96.86,97.02,80500.0,73.7219,73.8437,73.7143,73.8361,80500.0
2013-10-23 09:30:00,96.66,96.85,96.44,96.76,36000.0,73.5621,73.7067,73.3947,73.6382,36000.0
2013-10-23 09:40:00,96.74,97.01,96.73,96.97,14600.0,73.623,73.8285,73.6154,73.798,14600.0
2013-10-23 09:50:00,97.01,97.03,96.9,97.0,8700.0,73.8285,73.8437,73.7448,73.8209,8700.0
2013-10-23 10:00:00,96.99,97.19,96.83,97.18,16000.0,73.8133,73.9655,73.6915,73.9579,16000.0
2013-10-23 10:10:00,97.2,97.28,97.13,97.23,10800.0,73.9731,74.034,73.9198,73.9959,10800.0
2013-10-23 10:20:00,97.18,97.29,97.09,97.14,13600.0,73.9579,74.0416,73.8894,73.9274,13600.0
2013-10-23 10:30:00,97.14,97.29,97.07,97.28,14600.0,73.9274,74.0416,73.8741,74.034,14600.0
2013-10-23 10:40:00,97.28,97.37,97.23,97.37,16100.0,74.034,74.1025,73.9959,74.1025,16100.0
2013-10-23 10:50:00,97.37,97.4,97.1,97.31,12400.0,74.1025,74.1253,73.897,74.0568,12400.0
2013-10-23 11:00:00,97.3,97.43,97.25,97.4,11500.0,74.0492,74.1481,74.0111,74.1253,11500.0
2013-10-23 11:10:00,97.42,97.44,97.36,97.44,8300.0,74.1405,74.1557,74.0948,74.1557,8300.0
2013-10-23 11:20:00,97.44,97.55,97.35,97.35,10300.0,74.1557,74.2394,74.0872,74.0872,10300.0
2013-10-23 11:30:00,97.35,97.38,97.3,97.32,9100.0,74.0872,74.1101,74.0492,74.0644,9100.0
2013-10-23 11:40:00,97.31,97.42,97.29,97.39,12700.0,74.0568,74.1405,74.0416,74.1177,12700.0
2013-10-23 11:50:00,97.42,97.42,97.31,97.33,6800.0,74.1405,74.1405,74.0568,74.072,6800.0
2013-10-23 12:00:00,97.32,97.32,97.15,97.19,5900.0,74.0644,74.0644,73.935,73.9655,5900.0
2013-10-23 12:10:00,97.21,97.3,97.2,97.3,10100.0,73.9807,74.0492,73.9731,74.0492,10100.0
2013-10-23 12:20:00,97.27,97.37,97.24,97.35,22000.0,74.0263,74.1025,74.0035,74.0872,22000.0
2013-10-23 12:30:00,97.32,97.44,97.25,97.37,25400.0,74.0644,74.1557,74.0111,74.1025,25400.0
2013-10-23 12:40:00,97.36,97.4,97.2,97.23,40500.0,74.0948,74.1253,73.9731,73.9959,40500.0
2013-10-23 12:50:00,97.27,97.31,97.21,97.28,5700.0,74.0263,74.0568,73.9807,74.034,5700.0
2013-10-23 13:00:00,97.28,97.3,97.2,97.24,11400.0,74.034,74.0492,73.9731,74.0035,11400.0
2013-10-23 13:10:00,97.24,97.26,97.17,97.26,10400.0,74.0035,74.0187,73.9502,74.0187,10400.0
2013-10-23 13:20:00,97.28,97.28,97.18,97.21,7100.0,74.034,74.034,73.9579,73.9807,7100.0
2013-10-23 13:30:00,97.21,97.23,97.06,97.07,19000.0,73.9807,73.9959,73.8665,73.8741,19000.0
2013-10-23 13:40:00,97.06,97.1,97.02,97.08,8400.0,73.8665,73.897,73.8361,73.8818,8400.0
2013-10-23 13:50:00,97.09,97.17,97.05,97.07,8700.0,73.8894,73.9502,73.8589,73.8741,8700.0
2013-10-23 14:00:00,97.07,97.07,96.97,96.99,11000.0,73.8741,73.8741,73.798,73.8133,11000.0
2013-10-23 14:10:00,96.99,97.04,96.94,96.94,6500.0,73.8133,73.8513,73.7752,73.7752,6500.0
2013-10-23 14:20:00,96.95,97.02,96.84,96.95,29900.0,73.7828,73.8361,73.6991,73.7828,29900.0
2013-10-23 14:30:00,96.95,96.98,96.88,96.93,9300.0,73.7828,73.8056,73.7295,73.7676,9300.0
2013-10-23 14:40:00,96.92,97.07,96.88,96.98,14700.0,73.76,73.8741,73.7295,73.8056,14700.0
2013-10-23 14:50:00,96.94,97.01,96.92,96.97,7700.0,73.7752,73.8285,73.76,73.798,7700.0
2013-10-23 15:00:00,96.98,97.07,96.94,96.98,20300.0,73.8056,73.8741,73.7752,73.8056,20300.0
2013-10-23 15:10:00,96.98,97.0,96.89,96.89,21400.0,73.8056,73.8209,73.7372,73.7372,21400.0
2013-10-23 15:20:00,96.89,96.93,96.86,96.9,18900.0,73.7372,73.7676,73.7143,73.7448,18900.0
2013-10-23 15:30:00,96.91,97.01,96.88,96.94,21900.0,73.7524,73.8285,73.7295,73.7752,21900.0
2013-10-23 15:40:00,96.94,96.98,96.77,96.77,63300.0,73.7752,73.8056,73.6458,73.6458,63300.0
2013-10-23 15:50:00,96.78,96.9,96.76,96.84,112000.0,73.6534,73.7448,73.6382,73.6991,112000.0
2013-10-24 09:30:00,96.5,96.64,95.11,95.13,50800.0,73.4403,73.5469,72.3825,72.3977,50800.0
2013-10-24 09:40:00,95.13,95.49,94.93,95.13,22100.0,72.3977,72.6717,72.2455,72.3977,22100.0
2013-10-24 09:50:00,95.2,95.25,94.85,95.0,50500.0,72.451,72.489,72.1846,72.2988,50500.0
2013-10-24 10:00:00,95.05,95.07,94.58,94.99,38600.0,72.3368,72.3521,71.9792,72.2912,38600.0
2013-10-24 10:10:00,94.95,95.05,94.7,94.71,25900.0,72.2607,72.3368,72.0705,72.0781,25900.0
2013-10-24 10:20:00,94.79,94.81,94.6,94.71,29900.0,72.139,72.1542,71.9944,72.0781,29900.0
2013-10-24 10:30:00,94.72,94.85,94.7,94.79,25200.0,72.0857,72.1846,72.0705,72.139,25200.0
2013-10-24 10:40:00,94.82,94.97,94.79,94.88,20800.0,72.1618,72.276,72.139,72.2075,20800.0
2013-10-24 10:50:00,94.88,95.0,94.85,94.95,13800.0,72.2075,72.2988,72.1846,72.2607,13800.0
2013-10-24 11:00:00,94.95,95.0,94.95,95.0,18500.0,72.2607,72.2988,72.2607,72.2988,18500.0
2013-10-24 11:10:00,94.99,94.99,94.91,94.97,22100.0,72.2912,72.2912,72.2303,72.276,22100.0
2013-10-24 11:20:00,94.97,95.0,94.79,94.8,23500.0,72.276,72.2988,72.139,72.1466,23500.0
2013-10-24 11:30:00,94.82,94.96,94.82,94.88,14600.0,72.1618,72.2683,72.1618,72.2075,14600.0
2013-10-24 11:40:00,94.89,94.93,94.75,94.9,54300.0,72.2151,72.2455,72.1085,72.2227,54300.0
2013-10-24 11:50:00,94.9,94.95,94.85,94.86,9700.0,72.2227,72.2607,72.1846,72.1922,9700.0
2013-10-24 12:00:00,94.87,94.92,94.81,94.91,24500.0,72.1999,72.2379,72.1542,72.2303,24500.0
2013-10-24 12:10:00,94.9,94.97,94.82,94.86,67200.0,72.2227,72.276,72.1618,72.1922,67200.0
2013-10-24 12:20:00,94.86,94.87,94.77,94.77,17900.0,72.1922,72.1999,72.1237,72.1237,17900.0
2013-10-24 12:30:00,94.77,94.82,94.72,94.78,11400.0,72.1237,72.1618,72.0857,72.1314,11400.0
2013-10-24 12:40:00,94.77,94.88,94.76,94.87,25000.0,72.1237,72.2075,72.1161,72.1999,25000.0
2013-10-24 12:50:00,94.87,95.15,94.87,95.14,21700.0,72.1999,72.4129,72.1999,72.4053,21700.0
2013-10-24 13:00:00,95.16,95.28,94.97,95.0,13100.0,72.4206,72.5119,72.276,72.2988,13100.0
2013-10-24 13:10:00,95.01,95.2,95.01,95.11,12900.0,72.3064,72.451,72.3064,72.3825,12900.0
2013-10-24 13:20:00,95.12,95.21,95.11,95.19,11000.0,72.3901,72.4586,72.3825,72.4434,11000.0
2013-10-24 13:30:00,95.2,95.46,95.19,95.46,16100.0,72.451,72.6489,72.4434,72.6489,16100.0
2013-10-24 13:40:00,95.47,95.72,95.44,95.55,21600.0,72.6565,72.8467,72.6336,72.7174,21600.0
2013-10-24 13:50:00,95.55,95.61,95.44,95.45,7100.0,72.7174,72.763,72.6336,72.6413,7100.0
2013-10-24 14:00:00,95.43,95.56,95.43,95.45,12600.0,72.626,72.725,72.626,72.6413,12600.0
2013-10-24 14:10:00,95.47,95.56,95.42,95.54,14900.0,72.6565,72.725,72.6184,72.7097,14900.0
2013-10-24 14:20:00,95.53,95.59,95.48,95.57,15500.0,72.7021,72.7478,72.6641,72.7326,15500.0
2013-10-24 14:30:00,95.57,95.9,95.5,95.89,30200.0,72.7326,72.9837,72.6793,72.9761,30200.0
2013-10-24 14:40:00,95.88,95.98,95.86,95.95,13100.0,72.9685,73.0446,72.9533,73.0218,13100.0
2013-10-24 14:50:00,95.96,96.0,95.91,95.95,19200.0,73.0294,73.0598,72.9913,73.0218,19200.0
2013-10-24 15:00:00,95.97,96.21,95.96,96.17,14900.0,73.037,73.2196,73.0294,73.1892,14900.0
2013-10-24 15:10:00,96.17,96.22,96.11,96.11,16000.0,73.1892,73.2273,73.1435,73.1435,16000.0
2013-10-24 15:20:00,96.11,96.2,96.09,96.11,18600.0,73.1435,73.212,73.1283,73.1435,18600.0
2013-10-24 15:30:00,96.11,96.26,96.08,96.22,23100.0,73.1435,73.2577,73.1207,73.2273,23100.0
2013-10-24 15:40:00,96.2,96.33,96.2,96.32,46900.0,73.212,73.311,73.212,73.3034,46900.0
2013-10-24 15:50:00,96.31,96.5,96.3,96.4,101200.0,73.2958,73.4403,73.2881,73.3642,101200.0
2013-10-25 09:30:00,96.72,96.79,96.16,96.32,29300.0,73.6078,73.661,73.1816,73.3034,29300.0
2013-10-25 09:40:00,96.43,96.66,96.18,96.38,17300.0,73.3871,73.5621,73.1968,73.349,17300.0
2013-10-25 09:50:00,96.37,96.37,96.03,96.11,5200.0,73.3414,73.3414,73.0827,73.1435,5200.0
2013-10-25 10:00:00,96.11,96.23,96.09,96.18,9600.0,73.1435,73.2349,73.1283,73.1968,9600.0
2013-10-25 10:10:00,96.17,96.37,96.02,96.19,69400.0,73.1892,73.3414,73.075,73.2044,69400.0
2013-10-25 10:20:00,96.26,96.48,96.26,96.36,5100.0,73.2577,73.4251,73.2577,73.3338,5100.0
2013-10-25 10:30:00,96.41,96.54,96.37,96.4,8400.0,73.3719,73.4708,73.3414,73.3642,8400.0
2013-10-25 10:40:00,96.41,96.42,96.31,96.33,3800.0,73.3719,73.3795,73.2958,73.311,3800.0
2013-10-25 10:50:00,96.35,96.73,96.35,96.73,5100.0,73.3262,73.6154,73.3262,73.6154,5100.0
2013-10-25 11:00:00,96.73,96.74,96.61,96.65,7300.0,73.6154,73.623,73.5241,73.5545,7300.0
2013-10-25 11:10:00,96.65,96.74,96.65,96.7,5500.0,73.5545,73.623,73.5545,73.5926,5500.0
2013-10-25 11:20:00,96.72,96.81,96.69,96.79,3000.0,73.6078,73.6763,73.5849,73.661,3000.0
2013-10-25 11:30:00,96.83,96.97,96.81,96.86,9100.0,73.6915,73.798,73.6763,73.7143,9100.0
2013-10-25 11:40:00,96.83,96.88,96.78,96.81,4900.0,73.6915,73.7295,73.6534,73.6763,4900.0
2013-10-25 11:50:00,96.8,96.83,96.75,96.76,5300.0,73.6687,73.6915,73.6306,73.6382,5300.0
2013-10-25 12:00:00,96.78,96.79,96.65,96.78,13500.0,73.6534,73.661,73.5545,73.6534,13500.0
2013-10-25 12:10:00,96.77,96.78,96.58,96.74,8800.0,73.6458,73.6534,73.5012,73.623,8800.0
2013-10-25 12:20:00,96.76,96.76,96.67,96.7,10700.0,73.6382,73.6382,73.5697,73.5926,10700.0
2013-10-25 12:30:00,96.7,96.86,96.69,96.85,9800.0,73.5926,73.7143,73.5849,73.7067,9800.0
2013-10-25 12:40:00,96.87,96.94,96.84,96.94,6000.0,73.7219,73.7752,73.6991,73.7752,6000.0
2013-10-25 12:50:00,96.94,96.95,96.87,96.89,4400.0,73.7752,73.7828,73.7219,73.7372,4400.0
2013-10-25 13:00:00,96.9,96.91,96.86,96.86,5100.0,73.7448,73.7524,73.7143,73.7143,5100.0
2013-10-25 13:10:00,96.85,96.87,96.8,96.83,5700.0,73.7067,73.7219,73.6687,73.6915,5700.0
2013-10-25 13:20:00,96.79,96.81,96.71,96.81,3200.0,73.661,73.6763,73.6002,73.6763,3200.0
2013-10-25 13:30:00,96.79,96.81,96.74,96.79,7300.0,73.661,73.6763,73.623,73.661,7300.0
2013-10-25 13:40:00,96.82,96.85,96.82,96.82,5500.0,73.6839,73.7067,73.6839,73.6839,5500.0
2013-10-25 13:50:00,96.83,96.84,96.76,96.84,8300.0,73.6915,73.6991,73.6382,73.6991,8300.0
2013-10-25 14:00:00,96.82,96.92,96.78,96.92,7900.0,73.6839,73.76,73.6534,73.76,7900.0
2013-10-25 14:10:00,96.9,96.98,96.88,96.98,5500.0,73.7448,73.8056,73.7295,73.8056,5500.0
2013-10-25 14:20:00,96.97,96.99,96.92,96.93,9400.0,73.798,73.8133,73.76,73.7676,9400.0
2013-10-25 14:30:00,96.92,96.96,96.9,96.92,6100.0,73.76,73.7904,73.7448,73.76,6100.0
2013-10-25 14:40:00,96.91,96.93,96.89,96.9,7100.0,73.7524,73.7676,73.7372,73.7448,7100.0
2013-10-25 14:50:00,96.89,96.94,96.86,96.94,8700.0,73.7372,73.7752,73.7143,73.7752,8700.0
2013-10-25 15:00:00,96.93,96.94,96.88,96.91,18000.0,73.7676,73.7752,73.7295,73.7524,18000.0
2013-10-25 15:10:00,96.93,96.98,96.93,96.98,16200.0,73.7676,73.8056,73.7676,73.8056,16200.0
2013-10-25 15:20:00,96.99,97.01,96.94,97.01,17400.0,73.8133,73.8285,73.7752,73.8285,17400.0
2013-10-25 15:30:00,97.0,97.07,97.0,97.03,14400.0,73.8209,73.8741,73.8209,73.8437,14400.0
2013-10-25 15:40:00,97.03,97.21,96.99,97.19,35500.0,73.8437,73.9807,73.8133,73.9655,35500.0
2013-10-25 15:50:00,97.19,97.2,97.1,97.12,57700.0,73.9655,73.9731,73.897,73.9122,57700.0
2013-10-28 09:30:00,97.0,98.35,96.87,98.29,79100.0,73.8209,74.8483,73.7219,74.8026,79100.0
2013-10-28 09:40:00,98.24,98.49,98.2,98.4,35200.0,74.7646,74.9548,74.7341,74.8863,35200.0
2013-10-28 09:50:00,98.41,99.0,98.37,98.84,52100.0,74.8939,75.3429,74.8635,75.2212,52100.0
2013-10-28 10:00:00,98.86,99.17,98.75,99.17,41300.0,75.2364,75.4723,75.1527,75.4723,41300.0
2013-10-28 10:10:00,99.18,99.39,99.11,99.32,42300.0,75.4799,75.6398,75.4267,75.5865,42300.0
2013-10-28 10:20:00,99.32,99.54,99.32,99.51,76800.0,75.5865,75.7539,75.5865,75.7311,76800.0
2013-10-28 10:30:00,99.5,99.62,99.41,99.56,39600.0,75.7235,75.8148,75.655,75.7691,39600.0
2013-10-28 10:40:00,99.56,99.66,99.32,99.35,31400.0,75.7691,75.8452,75.5865,75.6093,31400.0
2013-10-28 10:50:00,99.32,99.35,99.05,99.26,37300.0,75.5865,75.6093,75.381,75.5408,37300.0
2013-10-28 11:00:00,99.26,99.28,99.1,99.17,29400.0,75.5408,75.556,75.4191,75.4723,29400.0
2013-10-28 11:10:00,99.19,99.31,99.15,99.23,20800.0,75.4875,75.5789,75.4571,75.518,20800.0
2013-10-28 11:20:00,99.22,99.38,99.12,99.27,19300.0,75.5104,75.6321,75.4343,75.5484,19300.0
2013-10-28 11:30:00,99.29,99.37,99.26,99.35,18300.0,75.5636,75.6245,75.5408,75.6093,18300.0
2013-10-28 11:40:00,99.36,99.39,99.25,99.35,14400.0,75.6169,75.6398,75.5332,75.6093,14400.0
2013-10-28 11:50:00,99.38,99.66,99.37,99.61,15900.0,75.6321,75.8452,75.6245,75.8072,15900.0
2013-10-28 12:00:00,99.61,99.62,99.5,99.61,14000.0,75.8072,75.8148,75.7235,75.8072,14000.0
2013-10-28 12:10:00,99.62,99.93,99.62,99.9,38300.0,75.8148,76.0507,75.8148,76.0279,38300.0
2013-10-28 12:20:00,99.92,99.92,99.62,99.68,21100.0,76.0431,76.0431,75.8148,75.8605,21100.0
2013-10-28 12:30:00,99.68,99.69,99.41,99.43,13200.0,75.8605,75.8681,75.655,75.6702,13200.0
2013-10-28 12:40:00,99.43,99.96,99.41,99.81,43200.0,75.6702,76.0735,75.655,75.9594,43200.0
2013-10-28 12:50:00,99.78,99.78,99.61,99.65,28000.0,75.9366,75.9366,75.8072,75.8376,28000.0
2013-10-28 13:00:00,99.63,99.81,99.63,99.68,26100.0,75.8224,75.9594,75.8224,75.8605,26100.0
2013-10-28 13:10:00,99.69,99.87,99.64,99.85,27900.0,75.8681,76.0051,75.83,75.9898,27900.0
2013-10-28 13:20:00,99.81,99.81,99.74,99.8,20400.0,75.9594,75.9594,75.9061,75.9518,20400.0
2013-10-28 13:30:00,99.78,99.89,99.75,99.86,18100.0,75.9366,76.0203,75.9137,75.9974,18100.0
2013-10-28 13:40:00,99.87,100.1,99.83,100.08,63700.0,76.0051,76.1801,75.9746,76.1649,63700.0
2013-10-28 13:50:00,100.08,100.08,99.82,99.87,25600.0,76.1649,76.1649,75.967,76.0051,25600.0
2013-10-28 14:00:00,99.87,99.97,99.84,99.87,20100.0,76.0051,76.0812,75.9822,76.0051,20100.0
2013-10-28 14:10:00,99.87,100.12,99.87,100.06,46200.0,76.0051,76.1953,76.0051,76.1496,46200.0
2013-10-28 14:20:00,100.05,100.26,100.03,100.22,32100.0,76.142,76.3019,76.1268,76.2714,32100.0
2013-10-28 14:30:00,100.21,100.21,100.1,100.12,10000.0,76.2638,76.2638,76.1801,76.1953,10000.0
2013-10-28 14:40:00,100.12,100.21,100.08,100.14,10600.0,76.1953,76.2638,76.1649,76.2105,10600.0
2013-10-28 14:50:00,100.13,100.13,99.93,100.0,26500.0,76.2029,76.2029,76.0507,76.104,26500.0
2013-10-28 15:00:00,100.0,100.0,99.85,99.93,21800.0,76.104,76.104,75.9898,76.0507,21800.0
2013-10-28 15:10:00,99.94,99.94,99.88,99.9,25400.0,76.0583,76.0583,76.0127,76.0279,25400.0
2013-10-28 15:20:00,99.88,99.9,99.81,99.9,26000.0,76.0127,76.0279,75.9594,76.0279,26000.0
2013-10-28 15:30:00,99.9,99.92,99.81,99.9,31000.0,76.0279,76.0431,75.9594,76.0279,31000.0
2013-10-28 15:40:00,99.9,99.9,99.51,99.72,102900.0,76.0279,76.0279,75.7311,75.8909,102900.0
2013-10-28 15:50:00,99.7,100.15,99.7,100.14,147100.0,75.8757,76.2181,75.8757,76.2105,147100.0
2013-10-29 09:30:00,100.09,100.36,99.77,100.07,44500.0,76.1725,76.378,75.9289,76.1573,44500.0
2013-10-29 09:40:00,100.06,100.5,100.0,100.42,21400.0,76.1496,76.4845,76.104,76.4236,21400.0
2013-10-29 09:50:00,100.47,100.73,100.15,100.73,21500.0,76.4617,76.6595,76.2181,76.6595,21500.0
2013-10-29 10:00:00,100.69,100.74,100.51,100.68,13900.0,76.6291,76.6672,76.4921,76.6215,13900.0
2013-10-29 10:10:00,100.68,100.88,100.6,100.87,21000.0,76.6215,76.7737,76.5606,76.7661,21000.0
2013-10-29 10:20:00,100.84,100.97,100.71,100.74,17500.0,76.7433,76.8422,76.6443,76.6672,17500.0
2013-10-29 10:30:00,100.77,101.0,100.77,100.82,13100.0,76.69,76.865,76.69,76.728,13100.0
2013-10-29 10:40:00,100.83,100.91,100.76,100.91,6300.0,76.7357,76.7965,76.6824,76.7965,6300.0
2013-10-29 10:50:00,100.88,100.98,100.82,100.84,11700.0,76.7737,76.8498,76.728,76.7433,11700.0
2013-10-29 11:00:00,100.83,100.95,100.8,100.86,11900.0,76.7357,76.827,76.7128,76.7585,11900.0
2013-10-29 11:10:00,100.86,100.96,100.84,100.9,7200.0,76.7585,76.8346,76.7433,76.7889,7200.0
2013-10-29 11:20:00,100.9,100.94,100.79,100.79,13800.0,76.7889,76.8194,76.7052,76.7052,13800.0
2013-10-29 11:30:00,100.8,100.94,100.78,100.91,9400.0,76.7128,76.8194,76.6976,76.7965,9400.0
2013-10-29 11:40:00,100.88,100.88,100.75,100.86,12100.0,76.7737,76.7737,76.6748,76.7585,12100.0
2013-10-29 11:50:00,100.87,100.94,100.79,100.8,10100.0,76.7661,76.8194,76.7052,76.7128,10100.0
2013-10-29 12:00:00,100.84,100.91,100.77,100.77,6600.0,76.7433,76.7965,76.69,76.69,6600.0
2013-10-29 12:10:00,100.78,100.8,100.63,100.71,8900.0,76.6976,76.7128,76.5834,76.6443,8900.0
2013-10-29 12:20:00,100.71,100.87,100.71,100.86,17600.0,76.6443,76.7661,76.6443,76.7585,17600.0
2013-10-29 12:30:00,100.85,100.88,100.81,100.83,7700.0,76.7509,76.7737,76.7204,76.7357,7700.0
2013-10-29 12:40:00,100.84,100.85,100.78,100.83,8700.0,76.7433,76.7509,76.6976,76.7357,8700.0
2013-10-29 12:50:00,100.81,100.86,100.74,100.77,11900.0,76.7204,76.7585,76.6672,76.69,11900.0
2013-10-29 13:00:00,100.77,100.78,100.64,100.64,15000.0,76.69,76.6976,76.5911,76.5911,15000.0
2013-10-29 13:10:00,100.64,100.69,100.58,100.67,14400.0,76.5911,76.6291,76.5454,76.6139,14400.0
2013-10-29 13:20:00,100.68,100.74,100.64,100.72,11300.0,76.6215,76.6672,76.5911,76.6519,11300.0
2013-10-29 13:30:00,100.72,100.76,100.66,100.69,13200.0,76.6519,76.6824,76.6063,76.6291,13200.0
2013-10-29 13:40:00,100.67,100.76,100.65,100.73,9800.0,76.6139,76.6824,76.5987,76.6595,9800.0
2013-10-29 13:50:00,100.69,100.7,100.64,100.69,15600.0,76.6291,76.6367,76.5911,76.6291,15600.0
2013-10-29 14:00:00,100.67,100.76,100.63,100.75,7900.0,76.6139,76.6824,76.5834,76.6748,7900.0
2013-10-29 14:10:00,100.77,100.8,100.7,100.8,8900.0,76.69,76.7128,76.6367,76.7128,8900.0
2013-10-29 14:20:00,100.81,100.81,100.72,100.76,8200.0,76.7204,76.7204,76.6519,76.6824,8200.0
2013-10-29 14:30:00,100.77,100.82,100.71,100.71,9500.0,76.69,76.728,76.6443,76.6443,9500.0
2013-10-29 14:40:00,100.71,100.71,100.69,100.69,11200.0,76.6443,76.6443,76.6291,76.6291,11200.0
2013-10-29 14:50:00,100.7,100.71,100.62,100.65,16200.0,76.6367,76.6443,76.5758,76.5987,16200.0
2013-10-29 15:00:00,100.64,100.69,100.58,100.67,16800.0,76.5911,76.6291,76.5454,76.6139,16800.0
2013-10-29 15:10:00,100.65,100.76,100.64,100.76,8800.0,76.5987,76.6824,76.5911,76.6824,8800.0
2013-10-29 15:20:00,100.76,100.81,100.69,100.81,15100.0,76.6824,76.7204,76.6291,76.7204,15100.0
2013-10-29 15:30:00,100.82,100.84,100.73,100.79,14700.0,76.728,76.7433,76.6595,76.7052,14700.0
2013-10-29 15:40:00,100.8,100.8,100.7,100.72,23400.0,76.7128,76.7128,76.6367,76.6519,23400.0
2013-10-29 15:50:00,100.71,100.9,100.7,100.89,57500.0,76.6443,76.7889,76.6367,76.7813,57500.0
2013-10-30 09:30:00,101.06,101.17,100.84,101.02,30100.0,76.9107,76.9944,76.7433,76.8802,30100.0
2013-10-30 09:40:00,101.02,101.15,100.77,100.9,61600.0,76.8802,76.9792,76.69,76.7889,61600.0
2013-10-30 09:50:00,100.91,100.91,100.67,100.7,17600.0,76.7965,76.7965,76.6139,76.6367,17600.0
2013-10-30 10:00:00,100.68,100.86,100.62,100.62,22700.0,76.6215,76.7585,76.5758,76.5758,22700.0
2013-10-30 10:10:00,100.59,100.67,100.46,100.58,18000.0,76.553,76.6139,76.4541,76.5454,18000.0
2013-10-30 10:20:00,100.57,100.8,100.55,100.78,18600.0,76.5378,76.7128,76.5226,76.6976,18600.0
2013-10-30 10:30:00,100.78,100.9,100.73,100.8,12400.0,76.6976,76.7889,76.6595,76.7128,12400.0
2013-10-30 10:40:00,100.79,101.09,100.76,101.05,17500.0,76.7052,76.9335,76.6824,76.9031,17500.0
2013-10-30 10:50:00,101.07,101.17,100.93,100.99,18100.0,76.9183,76.9944,76.8118,76.8574,18100.0
2013-10-30 11:00:00,101.0,101.23,101.0,101.16,20000.0,76.865,77.0401,76.865,76.9868,20000.0
2013-10-30 11:10:00,101.16,101.3,101.16,101.29,20700.0,76.9868,77.0933,76.9868,77.0857,20700.0
2013-10-30 11:20:00,101.27,101.37,101.17,101.17,16500.0,77.0705,77.1466,76.9944,76.9944,16500.0
2013-10-30 11:30:00,101.03,101.2,101.02,101.14,8300.0,76.8879,77.0172,76.8802,76.9716,8300.0
2013-10-30 11:40:00,101.11,101.14,100.86,100.98,14500.0,76.9487,76.9716,76.7585,76.8498,14500.0
2013-10-30 11:50:00,100.99,101.03,100.81,100.87,8300.0,76.8574,76.8879,76.7204,76.7661,8300.0
2013-10-30 12:00:00,100.86,100.86,100.71,100.73,5300.0,76.7585,76.7585,76.6443,76.6595,5300.0
2013-10-30 12:10:00,100.72,100.76,100.6,100.64,5600.0,76.6519,76.6824,76.5606,76.5911,5600.0
2013-10-30 12:20:00,100.59,100.63,100.53,100.62,5500.0,76.553,76.5834,76.5073,76.5758,5500.0
2013-10-30 12:30:00,100.64,100.66,100.57,100.63,7700.0,76.5911,76.6063,76.5378,76.5834,7700.0
2013-10-30 12:40:00,100.66,100.67,100.59,100.59,5700.0,76.6063,76.6139,76.553,76.553,5700.0
2013-10-30 12:50:00,100.57,100.63,100.47,100.48,6200.0,76.5378,76.5834,76.4617,76.4693,6200.0
2013-10-30 13:00:00,100.48,100.51,100.39,100.42,5100.0,76.4693,76.4921,76.4008,76.4236,5100.0
2013-10-30 13:10:00,100.43,100.47,100.43,100.44,3900.0,76.4312,76.4617,76.4312,76.4388,3900.0
2013-10-30 13:20:00,100.45,100.46,100.33,100.34,12500.0,76.4465,76.4541,76.3551,76.3627,12500.0
2013-10-30 13:30:00,100.32,100.4,100.31,100.37,4300.0,76.3475,76.4084,76.3399,76.3856,4300.0
2013-10-30 13:40:00,100.35,100.37,100.25,100.25,4500.0,76.3704,76.3856,76.2942,76.2942,4500.0
2013-10-30 13:50:00,100.25,100.32,100.19,100.26,5600.0,76.2942,76.3475,76.2486,76.3019,5600.0
2013-10-30 14:00:00,100.32,100.61,100.02,100.17,19700.0,76.3475,76.5682,76.1192,76.2334,19700.0
2013-10-30 14:10:00,100.17,100.37,99.86,99.93,30200.0,76.2334,76.3856,75.9974,76.0507,30200.0
2013-10-30 14:20:00,99.95,100.0,99.69,99.9,10600.0,76.0659,76.104,75.8681,76.0279,10600.0
2013-10-30 14:30:00,99.91,100.04,99.87,99.99,9600.0,76.0355,76.1344,76.0051,76.0964,9600.0
2013-10-30 14:40:00,100.01,100.08,99.93,100.0,8400.0,76.1116,76.1649,76.0507,76.104,8400.0
2013-10-30 14:50:00,100.03,100.06,99.92,100.06,8800.0,76.1268,76.1496,76.0431,76.1496,8800.0
2013-10-30 15:00:00,100.07,100.15,99.94,100.03,16800.0,76.1573,76.2181,76.0583,76.1268,16800.0
2013-10-30 15:10:00,100.01,100.16,100.01,100.16,13600.0,76.1116,76.2258,76.1116,76.2258,13600.0
2013-10-30 15:20:00,100.19,100.25,100.11,100.15,10000.0,76.2486,76.2942,76.1877,76.2181,10000.0
2013-10-30 15:30:00,100.11,100.16,100.06,100.06,11200.0,76.1877,76.2258,76.1496,76.1496,11200.0
2013-10-30 15:40:00,100.13,100.19,99.97,100.01,27800.0,76.2029,76.2486,76.0812,76.1116,27800.0
2013-10-30 15:50:00,100.02,100.03,99.87,99.93,70700.0,76.1192,76.1268,76.0051,76.0507,70700.0
2013-10-31 09:30:00,100.0,100.24,99.66,99.66,12200.0,76.104,76.2866,75.8452,75.8452,12200.0
2013-10-31 09:40:00,99.75,99.88,99.57,99.63,20500.0,75.9137,76.0127,75.7767,75.8224,20500.0
2013-10-31 09:50:00,99.63,99.63,99.13,99.27,13500.0,75.8224,75.8224,75.4419,75.5484,13500.0
2013-10-31 10:00:00,99.27,99.36,99.17,99.31,12400.0,75.5484,75.6169,75.4723,75.5789,12400.0
2013-10-31 10:10:00,99.35,99.36,99.08,99.08,13000.0,75.6093,75.6169,75.4038,75.4038,13000.0
2013-10-31 10:20:00,99.09,99.14,98.93,99.11,16100.0,75.4114,75.4495,75.2897,75.4267,16100.0
2013-10-31 10:30:00,99.13,99.19,98.95,99.0,15900.0,75.4419,75.4875,75.3049,75.3429,15900.0
2013-10-31 10:40:00,99.03,99.2,98.96,99.16,22600.0,75.3658,75.4952,75.3125,75.4647,22600.0
2013-10-31 10:50:00,99.19,99.19,99.08,99.08,15700.0,75.4875,75.4875,75.4038,75.4038,15700.0
2013-10-31 11:00:00,99.08,99.26,99.08,99.2,6500.0,75.4038,75.5408,75.4038,75.4952,6500.0
2013-10-31 11:10:00,99.17,99.46,99.17,99.44,8100.0,75.4723,75.693,75.4723,75.6778,8100.0
2013-10-31 11:20:00,99.43,99.45,99.34,99.45,7600.0,75.6702,75.6854,75.6017,75.6854,7600.0
2013-10-31 11:30:00,99.45,99.45,99.34,99.35,7400.0,75.6854,75.6854,75.6017,75.6093,7400.0
2013-10-31 11:40:00,99.33,99.37,99.27,99.27,5600.0,75.5941,75.6245,75.5484,75.5484,5600.0
2013-10-31 11:50:00,99.32,99.37,99.28,99.37,12200.0,75.5865,75.6245,75.556,75.6245,12200.0
2013-10-31 12:00:00,99.37,99.56,99.3,99.55,23700.0,75.6245,75.7691,75.5713,75.7615,23700.0
2013-10-31 12:10:00,99.55,99.63,99.55,99.59,3000.0,75.7615,75.8224,75.7615,75.792,3000.0
2013-10-31 12:20:00,99.58,99.67,99.54,99.55,7300.0,75.7844,75.8528,75.7539,75.7615,7300.0
2013-10-31 12:30:00,99.57,99.73,99.57,99.66,5900.0,75.7767,75.8985,75.7767,75.8452,5900.0
2013-10-31 12:40:00,99.65,99.69,99.62,99.64,4800.0,75.8376,75.8681,75.8148,75.83,4800.0
2013-10-31 12:50:00,99.66,99.68,99.61,99.61,8200.0,75.8452,75.8605,75.8072,75.8072,8200.0
2013-10-31 13:00:00,99.61,99.65,99.58,99.6,2600.0,75.8072,75.8376,75.7844,75.7996,2600.0
2013-10-31 13:10:00,99.56,99.62,99.54,99.6,4200.0,75.7691,75.8148,75.7539,75.7996,4200.0
2013-10-31 13:20:00,99.6,99.62,99.58,99.6,4300.0,75.7996,75.8148,75.7844,75.7996,4300.0
2013-10-31 13:30:00,99.58,99.63,99.58,99.6,5400.0,75.7844,75.8224,75.7844,75.7996,5400.0
2013-10-31 13:40:00,99.61,99.63,99.5,99.56,8600.0,75.8072,75.8224,75.7235,75.7691,8600.0
2013-10-31 13:50:00,99.55,99.55,99.48,99.48,5900.0,75.7615,75.7615,75.7082,75.7082,5900.0
2013-10-31 14:00:00,99.49,99.55,99.46,99.52,5900.0,75.7159,75.7615,75.693,75.7387,5900.0
2013-10-31 14:10:00,99.56,99.67,99.53,99.63,8400.0,75.7691,75.8528,75.7463,75.8224,8400.0
2013-10-31 14:20:00,99.64,99.81,99.63,99.76,4800.0,75.83,75.9594,75.8224,75.9213,4800.0
2013-10-31 14:30:00,99.75,99.81,99.73,99.78,5900.0,75.9137,75.9594,75.8985,75.9366,5900.0
2013-10-31 14:40:00,99.8,99.91,99.8,99.8,7100.0,75.9518,76.0355,75.9518,75.9518,7100.0
2013-10-31 14:50:00,99.78,99.82,99.6,99.62,8000.0,75.9366,75.967,75.7996,75.8148,8000.0
2013-10-31 15:00:00,99.59,99.59,99.39,99.5,12800.0,75.792,75.792,75.6398,75.7235,12800.0
2013-10-31 15:10:00,99.5,99.5,99.46,99.47,14500.0,75.7235,75.7235,75.693,75.7006,14500.0
2013-10-31 15:20:00,99.47,99.5,99.37,99.37,14100.0,75.7006,75.7235,75.6245,75.6245,14100.0
2013-10-31 15:30:00,99.37,99.49,99.37,99.46,16000.0,75.6245,75.7159,75.6245,75.693,16000.0
2013-10-31 15:40:00,99.46,99.57,99.33,99.35,34000.0,75.693,75.7767,75.5941,75.6093,34000.0
2013-10-31 15:50:00,99.34,99.39,99.24,99.25,55700.0,75.6017,75.6398,75.5256,75.5332,55700.0
2013-11-01 09:30:00,99.35,99.76,99.26,99.55,24300.0,75.6093,75.9213,75.5408,75.7615,24300.0
2013-11-01 09:40:00,99.63,99.99,99.37,99.63,53800.0,75.8224,76.0964,75.6245,75.8224,53800.0
2013-11-01 09:50:00,99.71,99.86,99.64,99.76,7000.0,75.8833,75.9974,75.83,75.9213,7000.0
2013-11-01 10:00:00,99.76,99.76,99.36,99.63,6900.0,75.9213,75.9213,75.6169,75.8224,6900.0
2013-11-01 10:10:00,99.62,99.62,99.0,99.08,17700.0,75.8148,75.8148,75.3429,75.4038,17700.0
2013-11-01 10:20:00,99.05,99.19,99.03,99.15,6000.0,75.381,75.4875,75.3658,75.4571,6000.0
2013-11-01 10:30:00,99.12,99.2,98.93,98.93,12100.0,75.4343,75.4952,75.2897,75.2897,12100.0
2013-11-01 10:40:00,98.98,99.06,98.96,98.99,5800.0,75.3277,75.3886,75.3125,75.3353,5800.0
2013-11-01 10:50:00,99.0,99.05,98.95,98.97,6900.0,75.3429,75.381,75.3049,75.3201,6900.0
2013-11-01 11:00:00,98.96,98.96,98.77,98.8,7500.0,75.3125,75.3125,75.1679,75.1907,7500.0
2013-11-01 11:10:00,98.8,98.83,98.72,98.77,8500.0,75.1907,75.2136,75.1299,75.1679,8500.0
2013-11-01 11:20:00,98.78,98.84,98.75,98.79,6400.0,75.1755,75.2212,75.1527,75.1831,6400.0
2013-11-01 11:30:00,98.77,98.97,98.77,98.84,11700.0,75.1679,75.3201,75.1679,75.2212,11700.0
2013-11-01 11:40:00,98.84,98.93,98.81,98.91,7100.0,75.2212,75.2897,75.1983,75.2745,7100.0
2013-11-01 11:50:00,98.92,98.92,98.71,98.71,10300.0,75.2821,75.2821,75.1222,75.1222,10300.0
2013-11-01 12:00:00,98.72,98.79,98.68,98.74,6700.0,75.1299,75.1831,75.0994,75.1451,6700.0
2013-11-01 12:10:00,98.71,98.81,98.71,98.73,5900.0,75.1222,75.1983,75.1222,75.1375,5900.0
2013-11-01 12:20:00,98.71,98.82,98.71,98.79,4200.0,75.1222,75.206,75.1222,75.1831,4200.0
2013-11-01 12:30:00,98.79,98.8,98.69,98.69,8300.0,75.1831,75.1907,75.107,75.107,8300.0
2013-11-01 12:40:00,98.67,98.74,98.67,98.72,4300.0,75.0918,75.1451,75.0918,75.1299,4300.0
2013-11-01 12:50:00,98.69,98.7,98.63,98.69,4700.0,75.107,75.1146,75.0614,75.107,4700.0
2013-11-01 13:00:00,98.67,98.69,98.64,98.64,1200.0,75.0918,75.107,75.069,75.069,1200.0
2013-11-01 13:10:00,98.69,98.75,98.66,98.75,3700.0,75.107,75.1527,75.0842,75.1527,3700.0
2013-11-01 13:20:00,98.75,98.92,98.74,98.82,7100.0,75.1527,75.2821,75.1451,75.206,7100.0
2013-11-01 13:30:00,98.84,98.96,98.8,98.96,7600.0,75.2212,75.3125,75.1907,75.3125,7600.0
2013-11-01 13:40:00,98.92,98.95,98.83,98.93,9400.0,75.2821,75.3049,75.2136,75.2897,9400.0
2013-11-01 13:50:00,98.93,98.97,98.84,98.91,8200.0,75.2897,75.3201,75.2212,75.2745,8200.0
2013-11-01 14:00:00,98.9,98.94,98.84,98.85,4500.0,75.2668,75.2973,75.2212,75.2288,4500.0
2013-11-01 14:10:00,98.85,98.92,98.79,98.87,14700.0,75.2288,75.2821,75.1831,75.244,14700.0
2013-11-01 14:20:00,98.87,98.95,98.87,98.94,6200.0,75.244,75.3049,75.244,75.2973,6200.0
2013-11-01 14:30:00,98.93,98.94,98.87,98.93,9900.0,75.2897,75.2973,75.244,75.2897,9900.0
2013-11-01 14:40:00,98.93,99.01,98.9,98.97,9400.0,75.2897,75.3506,75.2668,75.3201,9400.0
2013-11-01 14:50:00,98.97,98.97,98.83,98.83,11400.0,75.3201,75.3201,75.2136,75.2136,11400.0
2013-11-01 15:00:00,98.84,98.97,98.82,98.94,7100.0,75.2212,75.3201,75.206,75.2973,7100.0
2013-11-01 15:10:00,98.95,99.11,98.95,99.07,13200.0,75.3049,75.4267,75.3049,75.3962,13200.0
2013-11-01 15:20:00,99.07,99.07,99.0,99.05,7900.0,75.3962,75.3962,75.3429,75.381,7900.0
2013-11-01 15:30:00,99.05,99.1,99.02,99.03,13100.0,75.381,75.4191,75.3582,75.3658,13100.0
2013-11-01 15:40:00,99.03,99.24,99.03,99.18,26400.0,75.3658,75.5256,75.3658,75.4799,26400.0
2013-11-01 15:50:00,99.2,99.38,99.09,99.21,55800.0,75.4952,75.6321,75.4114,75.5028,55800.0
2013-11-04 09:30:00,99.37,99.88,99.12,99.64,38800.0,75.6245,76.0127,75.4343,75.83,38800.0
2013-11-04 09:40:00,99.69,99.71,99.18,99.21,26300.0,75.8681,75.8833,75.4799,75.5028,26300.0
2013-11-04 09:50:00,99.2,99.41,99.2,99.31,16400.0,75.4952,75.655,75.4952,75.5789,16400.0
2013-11-04 10:00:00,99.36,99.37,99.08,99.1,9800.0,75.6169,75.6245,75.4038,75.4191,9800.0
2013-11-04 10:10:00,99.09,99.12,98.91,98.91,10000.0,75.4114,75.4343,75.2745,75.2745,10000.0
2013-11-04 10:20:00,98.94,98.96,98.81,98.93,7800.0,75.2973,75.3125,75.1983,75.2897,7800.0
2013-11-04 10:30:00,98.91,98.94,98.83,98.83,8100.0,75.2745,75.2973,75.2136,75.2136,8100.0
2013-11-04 10:40:00,98.83,98.83,98.67,98.68,12700.0,75.2136,75.2136,75.0918,75.0994,12700.0
2013-11-04 10:50:00,98.73,98.78,98.52,98.52,7300.0,75.1375,75.1755,74.9776,74.9776,7300.0
2013-11-04 11:00:00,98.52,98.55,98.41,98.54,10100.0,74.9776,75.0005,74.8939,74.9929,10100.0
2013-11-04 11:10:00,98.53,98.55,98.47,98.47,3600.0,74.9853,75.0005,74.9396,74.9396,3600.0
2013-11-04 11:20:00,98.48,98.69,98.46,98.68,9300.0,74.9472,75.107,74.932,75.0994,9300.0
2013-11-04 11:30:00,98.68,98.89,98.68,98.89,7700.0,75.0994,75.2592,75.0994,75.2592,7700.0
2013-11-04 11:40:00,98.95,98.96,98.86,98.86,6700.0,75.3049,75.3125,75.2364,75.2364,6700.0
2013-11-04 11:50:00,98.86,98.99,98.86,98.89,4600.0,75.2364,75.3353,75.2364,75.2592,4600.0
2013-11-04 12:00:00,98.91,98.91,98.84,98.88,5500.0,75.2745,75.2745,75.2212,75.2516,5500.0
2013-11-04 12:10:00,98.87,98.87,98.78,98.83,4300.0,75.244,75.244,75.1755,75.2136,4300.0
2013-11-04 12:20:00,98.83,98.88,98.8,98.81,3700.0,75.2136,75.2516,75.1907,75.1983,3700.0
2013-11-04 12:30:00,98.78,98.83,98.78,98.81,2000.0,75.1755,75.2136,75.1755,75.1983,2000.0
2013-11-04 12:40:00,98.83,98.84,98.74,98.77,4400.0,75.2136,75.2212,75.1451,75.1679,4400.0
2013-11-04 12:50:00,98.79,98.81,98.72,98.75,5200.0,75.1831,75.1983,75.1299,75.1527,5200.0
2013-11-04 13:00:00,98.74,98.8,98.73,98.76,4000.0,75.1451,75.1907,75.1375,75.1603,4000.0
2013-11-04 13:10:00,98.75,98.8,98.7,98.78,5800.0,75.1527,75.1907,75.1146,75.1755,5800.0
2013-11-04 13:20:00,98.77,98.78,98.69,98.75,3800.0,75.1679,75.1755,75.107,75.1527,3800.0
2013-11-04 13:30:00,98.78,98.81,98.74,98.77,4700.0,75.1755,75.1983,75.1451,75.1679,4700.0
2013-11-04 13:40:00,98.75,98.83,98.72,98.79,4600.0,75.1527,75.2136,75.1299,75.1831,4600.0
2013-11-04 13:50:00,98.74,98.88,98.74,98.83,4700.0,75.1451,75.2516,75.1451,75.2136,4700.0
2013-11-04 14:00:00,98.81,98.89,98.81,98.89,6900.0,75.1983,75.2592,75.1983,75.2592,6900.0
2013-11-04 14:10:00,98.9,98.95,98.84,98.85,12700.0,75.2668,75.3049,75.2212,75.2288,12700.0
2013-11-04 14:20:00,98.86,98.96,98.86,98.96,8400.0,75.2364,75.3125,75.2364,75.3125,8400.0
2013-11-04 14:30:00,98.96,99.01,98.9,98.94,8000.0,75.3125,75.3506,75.2668,75.2973,8000.0
2013-11-04 14:40:00,98.93,98.94,98.85,98.85,9000.0,75.2897,75.2973,75.2288,75.2288,9000.0
2013-11-04 14:50:00,98.86,98.98,98.85,98.91,7800.0,75.2364,75.3277,75.2288,75.2745,7800.0
2013-11-04 15:00:00,98.9,98.94,98.89,98.92,8800.0,75.2668,75.2973,75.2592,75.2821,8800.0
2013-11-04 15:10:00,98.93,98.98,98.9,98.92,10300.0,75.2897,75.3277,75.2668,75.2821,10300.0
2013-11-04 15:20:00,98.93,98.93,98.81,98.89,13000.0,75.2897,75.2897,75.1983,75.2592,13000.0
2013-11-04 15:30:00,98.88,98.91,98.81,98.88,18100.0,75.2516,75.2745,75.1983,75.2516,18100.0
2013-11-04 15:40:00,98.88,98.89,98.75,98.77,24300.0,75.2516,75.2592,75.1527,75.1679,24300.0
2013-11-04 15:50:00,98.78,98.89,98.78,98.86,46100.0,75.1755,75.2592,75.1755,75.2364,46100.0
2013-11-05 09:30:00,98.75,99.06,98.58,98.63,65400.0,75.1527,75.3886,75.0233,75.0614,65400.0
2013-11-05 09:40:00,98.55,98.97,98.52,98.92,115100.0,75.0005,75.3201,74.9776,75.2821,115100.0
2013-11-05 09:50:00,98.88,99.17,98.87,99.17,17900.0,75.2516,75.4723,75.244,75.4723,17900.0
2013-11-05 10:00:00,99.17,99.23,99.05,99.21,15500.0,75.4723,75.518,75.381,75.5028,15500.0
2013-11-05 10:10:00,99.25,99.4,99.14,99.29,15200.0,75.5332,75.6474,75.4495,75.5636,15200.0
2013-11-05 10:20:00,99.25,99.38,99.25,99.29,9000.0,75.5332,75.6321,75.5332,75.5636,9000.0
2013-11-05 10:30:00,99.32,99.39,99.17,99.3,12800.0,75.5865,75.6398,75.4723,75.5713,12800.0
2013-11-05 10:40:00,99.3,99.41,99.3,99.36,4600.0,75.5713,75.655,75.5713,75.6169,4600.0
2013-11-05 10:50:00,99.37,99.5,99.37,99.47,12500.0,75.6245,75.7235,75.6245,75.7006,12500.0
2013-11-05 11:00:00,99.49,99.55,99.42,99.47,11000.0,75.7159,75.7615,75.6626,75.7006,11000.0
2013-11-05 11:10:00,99.44,99.45,99.39,99.43,3600.0,75.6778,75.6854,75.6398,75.6702,3600.0
2013-11-05 11:20:00,99.42,99.54,99.34,99.49,11800.0,75.6626,75.7539,75.6017,75.7159,11800.0
2013-11-05 11:30:00,99.5,99.66,99.49,99.59,9200.0,75.7235,75.8452,75.7159,75.792,9200.0
2013-11-05 11:40:00,99.58,99.74,99.58,99.74,10300.0,75.7844,75.9061,75.7844,75.9061,10300.0
2013-11-05 11:50:00,99.74,99.79,99.73,99.75,9400.0,75.9061,75.9442,75.8985,75.9137,9400.0
2013-11-05 12:00:00,99.76,99.93,99.76,99.9,17100.0,75.9213,76.0507,75.9213,76.0279,17100.0
2013-11-05 12:10:00,99.88,99.88,99.83,99.85,5800.0,76.0127,76.0127,75.9746,75.9898,5800.0
2013-11-05 12:20:00,99.87,99.97,99.82,99.89,11200.0,76.0051,76.0812,75.967,76.0203,11200.0
2013-11-05 12:30:00,99.9,99.95,99.88,99.94,5800.0,76.0279,76.0659,76.0127,76.0583,5800.0
2013-11-05 12:40:00,99.93,99.95,99.83,99.85,10700.0,76.0507,76.0659,75.9746,75.9898,10700.0
2013-11-05 12:50:00,99.86,99.93,99.86,99.89,6000.0,75.9974,76.0507,75.9974,76.0203,6000.0
2013-11-05 13:00:00,99.86,99.91,99.85,99.86,7300.0,75.9974,76.0355,75.9898,75.9974,7300.0
2013-11-05 13:10:00,99.86,99.9,99.84,99.84,9900.0,75.9974,76.0279,75.9822,75.9822,9900.0
2013-11-05 13:20:00,99.85,99.85,99.68,99.7,13200.0,75.9898,75.9898,75.8605,75.8757,13200.0
2013-11-05 13:30:00,99.71,99.71,99.59,99.59,7200.0,75.8833,75.8833,75.792,75.792,7200.0
2013-11-05 13:40:00,99.6,99.66,99.59,99.65,6200.0,75.7996,75.8452,75.792,75.8376,6200.0
2013-11-05 13:50:00,99.65,99.66,99.59,99.63,5800.0,75.8376,75.8452,75.792,75.8224,5800.0
2013-11-05 14:00:00,99.62,99.64,99.54,99.56,10500.0,75.8148,75.83,75.7539,75.7691,10500.0
2013-11-05 14:10:00,99.56,99.65,99.56,99.65,6300.0,75.7691,75.8376,75.7691,75.8376,6300.0
2013-11-05 14:20:00,99.64,99.68,99.6,99.6,10900.0,75.83,75.8605,75.7996,75.7996,10900.0
2013-11-05 14:30:00,99.59,99.67,99.58,99.63,7600.0,75.792,75.8528,75.7844,75.8224,7600.0
2013-11-05 14:40:00,99.63,99.68,99.61,99.65,7400.0,75.8224,75.8605,75.8072,75.8376,7400.0
2013-11-05 14:50:00,99.66,99.7,99.62,99.7,7500.0,75.8452,75.8757,75.8148,75.8757,7500.0
2013-11-05 15:00:00,99.7,99.72,99.68,99.69,15800.0,75.8757,75.8909,75.8605,75.8681,15800.0
2013-11-05 15:10:00,99.68,99.7,99.62,99.68,11000.0,75.8605,75.8757,75.8148,75.8605,11000.0
2013-11-05 15:20:00,99.69,99.7,99.57,99.65,15500.0,75.8681,75.8757,75.7767,75.8376,15500.0
2013-11-05 15:30:00,99.64,99.67,99.55,99.59,16700.0,75.83,75.8528,75.7615,75.792,16700.0
2013-11-05 15:40:00,99.61,99.66,99.53,99.54,26600.0,75.8072,75.8452,75.7463,75.7539,26600.0
2013-11-05 15:50:00,99.54,99.64,99.51,99.51,55100.0,75.7539,75.83,75.7311,75.7311,55100.0
2013-11-06 09:30:00,99.65,99.83,99.44,99.55,22700.0,75.8376,75.9746,75.6778,75.7615,22700.0
2013-11-06 09:40:00,99.59,99.73,99.47,99.73,9800.0,75.792,75.8985,75.7006,75.8985,9800.0
2013-11-06 09:50:00,99.81,99.99,99.41,99.59,83600.0,75.9594,76.0964,75.655,75.792,83600.0
2013-11-06 10:00:00,99.65,99.74,99.57,99.7,13400.0,75.8376,75.9061,75.7767,75.8757,13400.0
2013-11-06 10:10:00,99.71,99.71,99.51,99.51,8100.0,75.8833,75.8833,75.7311,75.7311,8100.0
2013-11-06 10:20:00,99.55,99.67,99.45,99.45,11400.0,75.7615,75.8528,75.6854,75.6854,11400.0
2013-11-06 10:30:00,99.42,99.45,99.33,99.37,15900.0,75.6626,75.6854,75.5941,75.6245,15900.0
2013-11-06 10:40:00,99.37,99.45,99.29,99.33,13000.0,75.6245,75.6854,75.5636,75.5941,13000.0
2013-11-06 10:50:00,99.33,99.4,99.24,99.34,9100.0,75.5941,75.6474,75.5256,75.6017,9100.0
2013-11-06 11:00:00,99.35,99.38,99.24,99.34,13300.0,75.6093,75.6321,75.5256,75.6017,13300.0
2013-11-06 11:10:00,99.37,99.41,99.31,99.31,5000.0,75.6245,75.655,75.5789,75.5789,5000.0
2013-11-06 11:20:00,99.32,99.37,99.3,99.32,3500.0,75.5865,75.6245,75.5713,75.5865,3500.0
2013-11-06 11:30:00,99.33,99.34,99.24,99.26,6600.0,75.5941,75.6017,75.5256,75.5408,6600.0
2013-11-06 11:40:00,99.29,99.38,99.27,99.37,8600.0,75.5636,75.6321,75.5484,75.6245,8600.0
2013-11-06 11:50:00,99.39,99.44,99.34,99.37,6000.0,75.6398,75.6778,75.6017,75.6245,6000.0
2013-11-06 12:00:00,99.34,99.42,99.34,99.38,8800.0,75.6017,75.6626,75.6017,75.6321,8800.0
2013-11-06 12:10:00,99.39,99.55,99.38,99.55,3200.0,75.6398,75.7615,75.6321,75.7615,3200.0
2013-11-06 12:20:00,99.54,99.59,99.5,99.5,9700.0,75.7539,75.792,75.7235,75.7235,9700.0
2013-11-06 12:30:00,99.51,99.51,99.4,99.4,8500.0,75.7311,75.7311,75.6474,75.6474,8500.0
2013-11-06 12:40:00,99.4,99.47,99.39,99.45,6400.0,75.6474,75.7006,75.6398,75.6854,6400.0
2013-11-06 12:50:00,99.45,99.52,99.4,99.44,5600.0,75.6854,75.7387,75.6474,75.6778,5600.0
2013-11-06 13:00:00,99.41,99.46,99.35,99.46,6800.0,75.655,75.693,75.6093,75.693,6800.0
2013-11-06 13:10:00,99.46,99.49,99.38,99.42,9400.0,75.693,75.7159,75.6321,75.6626,9400.0
2013-11-06 13:20:00,99.44,99.63,99.44,99.63,6400.0,75.6778,75.8224,75.6778,75.8224,6400.0
2013-11-06 13:30:00,99.61,99.65,99.6,99.64,10400.0,75.8072,75.8376,75.7996,75.83,10400.0
2013-11-06 13:40:00,99.63,99.63,99.58,99.58,5500.0,75.8224,75.8224,75.7844,75.7844,5500.0
2013-11-06 13:50:00,99.58,99.62,99.51,99.55,8800.0,75.7844,75.8148,75.7311,75.7615,8800.0
2013-11-06 14:00:00,99.55,99.56,99.46,99.47,8800.0,75.7615,75.7691,75.693,75.7006,8800.0
2013-11-06 14:10:00,99.47,99.47,99.37,99.42,14500.0,75.7006,75.7006,75.6245,75.6626,14500.0
2013-11-06 14:20:00,99.41,99.46,99.34,99.42,10900.0,75.655,75.693,75.6017,75.6626,10900.0
2013-11-06 14:30:00,99.42,99.46,99.41,99.43,10600.0,75.6626,75.693,75.655,75.6702,10600.0
2013-11-06 14:40:00,99.44,99.44,99.38,99.43,13000.0,75.6778,75.6778,75.6321,75.6702,13000.0
2013-11-06 14:50:00,99.43,99.45,99.36,99.43,7400.0,75.6702,75.6854,75.6169,75.6702,7400.0
2013-11-06 15:00:00,99.42,99.43,99.31,99.33,15300.0,75.6626,75.6702,75.5789,75.5941,15300.0
2013-11-06 15:10:00,99.34,99.34,99.26,99.27,14700.0,75.6017,75.6017,75.5408,75.5484,14700.0
2013-11-06 15:20:00,99.26,99.34,99.22,99.23,21800.0,75.5408,75.6017,75.5104,75.518,21800.0
2013-11-06 15:30:00,99.25,99.26,99.2,99.21,21900.0,75.5332,75.5408,75.4952,75.5028,21900.0
2013-11-06 15:40:00,99.22,99.34,99.21,99.33,22600.0,75.5104,75.6017,75.5028,75.5941,22600.0
2013-11-06 15:50:00,99.34,99.47,99.34,99.42,51000.0,75.6017,75.7006,75.6017,75.6626,51000.0
2013-11-07 09:30:00,99.32,99.52,98.8,98.8,29900.0,75.5865,75.7387,75.1907,75.1907,29900.0
2013-11-07 09:40:00,98.83,98.96,98.66,98.73,12000.0,75.2136,75.3125,75.0842,75.1375,12000.0
2013-11-07 09:50:00,98.72,98.86,98.59,98.79,11300.0,75.1299,75.2364,75.0309,75.1831,11300.0
2013-11-07 10:00:00,98.78,98.81,98.31,98.31,15600.0,75.1755,75.1983,74.8178,74.8178,15600.0
2013-11-07 10:10:00,98.32,98.52,98.32,98.37,33500.0,74.8254,74.9776,74.8254,74.8635,33500.0
2013-11-07 10:20:00,98.37,98.57,98.36,98.57,22300.0,74.8635,75.0157,74.8559,75.0157,22300.0
2013-11-07 10:30:00,98.55,98.57,98.24,98.3,14000.0,75.0005,75.0157,74.7646,74.8102,14000.0
2013-11-07 10:40:00,98.28,98.31,98.09,98.1,20600.0,74.795,74.8178,74.6504,74.658,20600.0
2013-11-07 10:50:00,98.14,98.22,97.95,97.95,16700.0,74.6885,74.7493,74.5439,74.5439,16700.0
2013-11-07 11:00:00,97.97,98.11,97.9,97.98,11100.0,74.5591,74.6656,74.5058,74.5667,11100.0
2013-11-07 11:10:00,97.97,98.05,97.91,97.93,8200.0,74.5591,74.62,74.5134,74.5286,8200.0
2013-11-07 11:20:00,97.95,98.05,97.89,98.02,8600.0,74.5439,74.62,74.4982,74.5971,8600.0
2013-11-07 11:30:00,98.06,98.12,97.98,98.06,10300.0,74.6276,74.6732,74.5667,74.6276,10300.0
2013-11-07 11:40:00,98.04,98.04,97.95,98.0,10400.0,74.6123,74.6123,74.5439,74.5819,10400.0
2013-11-07 11:50:00,98.03,98.03,97.96,97.96,5400.0,74.6047,74.6047,74.5515,74.5515,5400.0
2013-11-07 12:00:00,97.99,98.08,97.99,97.99,5700.0,74.5743,74.6428,74.5743,74.5743,5700.0
2013-11-07 12:10:00,97.99,98.04,97.94,98.04,5500.0,74.5743,74.6123,74.5362,74.6123,5500.0
2013-11-07 12:20:00,98.01,98.03,97.89,97.95,3400.0,74.5895,74.6047,74.4982,74.5439,3400.0
2013-11-07 12:30:00,97.95,97.97,97.77,97.79,6900.0,74.5439,74.5591,74.4069,74.4221,6900.0
2013-11-07 12:40:00,97.79,97.85,97.78,97.82,5500.0,74.4221,74.4678,74.4145,74.4449,5500.0
2013-11-07 12:50:00,97.81,97.81,97.58,97.62,7900.0,74.4373,74.4373,74.2623,74.2927,7900.0
2013-11-07 13:00:00,97.63,97.67,97.59,97.61,7300.0,74.3003,74.3308,74.2699,74.2851,7300.0
2013-11-07 13:10:00,97.59,97.67,97.57,97.63,4800.0,74.2699,74.3308,74.2547,74.3003,4800.0
2013-11-07 13:20:00,97.64,97.67,97.51,97.51,10600.0,74.3079,74.3308,74.209,74.209,10600.0
2013-11-07 13:30:00,97.54,97.57,97.42,97.49,8800.0,74.2318,74.2547,74.1405,74.1938,8800.0
2013-11-07 13:40:00,97.51,97.55,97.39,97.39,6700.0,74.209,74.2394,74.1177,74.1177,6700.0
2013-11-07 13:50:00,97.37,97.41,97.32,97.34,11000.0,74.1025,74.1329,74.0644,74.0796,11000.0
2013-11-07 14:00:00,97.31,97.33,97.07,97.13,16800.0,74.0568,74.072,73.8741,73.9198,16800.0
2013-11-07 14:10:00,97.14,97.31,97.14,97.23,17000.0,73.9274,74.0568,73.9274,73.9959,17000.0
2013-11-07 14:20:00,97.22,97.3,97.17,97.2,7000.0,73.9883,74.0492,73.9502,73.9731,7000.0
2013-11-07 14:30:00,97.19,97.19,96.9,96.92,64600.0,73.9655,73.9655,73.7448,73.76,64600.0
2013-11-07 14:40:00,96.94,97.03,96.84,96.98,29500.0,73.7752,73.8437,73.6991,73.8056,29500.0
2013-11-07 14:50:00,96.97,97.19,96.93,97.18,21300.0,73.798,73.9655,73.7676,73.9579,21300.0
2013-11-07 15:00:00,97.16,97.18,96.94,97.01,42900.0,73.9426,73.9579,73.7752,73.8285,42900.0
2013-11-07 15:10:00,97.0,97.12,96.9,96.9,71600.0,73.8209,73.9122,73.7448,73.7448,71600.0
2013-11-07 15:20:00,96.9,96.96,96.76,96.78,30200.0,73.7448,73.7904,73.6382,73.6534,30200.0
2013-11-07 15:30:00,96.8,96.84,96.66,96.84,54600.0,73.6687,73.6991,73.5621,73.6991,54600.0
2013-11-07 15:40:00,96.81,96.83,96.68,96.69,75400.0,73.6763,73.6915,73.5773,73.5849,75400.0
2013-11-07 15:50:00,96.7,96.8,96.59,96.71,197200.0,73.5926,73.6687,73.5088,73.6002,197200.0
2013-11-08 09:30:00,96.67,96.89,96.23,96.36,40500.0,73.5697,73.7372,73.2349,73.3338,40500.0
2013-11-08 09:40:00,96.41,96.78,96.39,96.52,9600.0,73.3719,73.6534,73.3566,73.4556,9600.0
2013-11-08 09:50:00,96.57,96.67,96.33,96.43,11100.0,73.4936,73.5697,73.311,73.3871,11100.0
2013-11-08 10:00:00,96.47,96.56,96.25,96.38,18900.0,73.4175,73.486,73.2501,73.349,18900.0
2013-11-08 10:10:00,96.45,96.88,96.4,96.88,13800.0,73.4023,73.7295,73.3642,73.7295,13800.0
2013-11-08 10:20:00,96.93,97.09,96.81,96.84,11700.0,73.7676,73.8894,73.6763,73.6991,11700.0
2013-11-08 10:30:00,96.86,97.11,96.86,97.1,10800.0,73.7143,73.9046,73.7143,73.897,10800.0
2013-11-08 10:40:00,97.07,97.29,96.98,97.29,15100.0,73.8741,74.0416,73.8056,74.0416,15100.0
2013-11-08 10:50:00,97.24,97.35,97.11,97.35,11800.0,74.0035,74.0872,73.9046,74.0872,11800.0
2013-11-08 11:00:00,97.34,97.35,97.08,97.13,8500.0,74.0796,74.0872,73.8818,73.9198,8500.0
2013-11-08 11:10:00,97.09,97.16,97.0,97.02,11500.0,73.8894,73.9426,73.8209,73.8361,11500.0
2013-11-08 11:20:00,97.01,97.03,96.92,96.93,6700.0,73.8285,73.8437,73.76,73.7676,6700.0
2013-11-08 11:30:00,96.92,97.01,96.9,96.99,14000.0,73.76,73.8285,73.7448,73.8133,14000.0
2013-11-08 11:40:00,96.96,97.04,96.94,96.95,6500.0,73.7904,73.8513,73.7752,73.7828,6500.0
2013-11-08 11:50:00,96.97,97.01,96.94,96.97,10700.0,73.798,73.8285,73.7752,73.798,10700.0
2013-11-08 12:00:00,96.97,97.15,96.97,97.12,7700.0,73.798,73.935,73.798,73.9122,7700.0
2013-11-08 12:10:00,97.15,97.15,97.05,97.08,6500.0,73.935,73.935,73.8589,73.8818,6500.0
2013-11-08 12:20:00,97.1,97.1,96.89,97.02,8200.0,73.897,73.897,73.7372,73.8361,8200.0
2013-11-08 12:30:00,97.03,97.03,96.95,96.95,6700.0,73.8437,73.8437,73.7828,73.7828,6700.0
2013-11-08 12:40:00,96.96,97.0,96.9,96.9,8600.0,73.7904,73.8209,73.7448,73.7448,8600.0
2013-11-08 12:50:00,96.91,96.91,96.8,96.86,6300.0,73.7524,73.7524,73.6687,73.7143,6300.0
2013-11-08 13:00:00,96.86,96.87,96.76,96.76,11200.0,73.7143,73.7219,73.6382,73.6382,11200.0
2013-11-08 13:10:00,96.76,96.76,96.71,96.74,7700.0,73.6382,73.6382,73.6002,73.623,7700.0
2013-11-08 13:20:00,96.73,96.79,96.7,96.76,19300.0,73.6154,73.661,73.5926,73.6382,19300.0
2013-11-08 13:30:00,96.76,96.76,96.71,96.73,12400.0,73.6382,73.6382,73.6002,73.6154,12400.0
2013-11-08 13:40:00,96.73,96.84,96.71,96.8,23100.0,73.6154,73.6991,73.6002,73.6687,23100.0
2013-11-08 13:50:00,96.81,96.85,96.71,96.85,5000.0,73.6763,73.7067,73.6002,73.7067,5000.0
2013-11-08 14:00:00,96.84,97.03,96.84,97.0,8200.0,73.6991,73.8437,73.6991,73.8209,8200.0
2013-11-08 14:10:00,96.99,97.1,96.93,97.1,6700.0,73.8133,73.897,73.7676,73.897,6700.0
2013-11-08 14:20:00,97.11,97.18,97.09,97.13,10900.0,73.9046,73.9579,73.8894,73.9198,10900.0
2013-11-08 14:30:00,97.15,97.21,97.1,97.17,11100.0,73.935,73.9807,73.897,73.9502,11100.0
2013-11-08 14:40:00,97.15,97.16,97.11,97.11,11400.0,73.935,73.9426,73.9046,73.9046,11400.0
2013-11-08 14:50:00,97.11,97.14,97.05,97.06,10400.0,73.9046,73.9274,73.8589,73.8665,10400.0
2013-11-08 15:00:00,97.06,97.12,96.98,97.01,17900.0,73.8665,73.9122,73.8056,73.8285,17900.0
2013-11-08 15:10:00,97.02,97.11,97.01,97.11,17700.0,73.8361,73.9046,73.8285,73.9046,17700.0
2013-11-08 15:20:00,97.12,97.29,97.09,97.21,18500.0,73.9122,74.0416,73.8894,73.9807,18500.0
2013-11-08 15:30:00,97.21,97.38,97.17,97.33,19200.0,73.9807,74.1101,73.9502,74.072,19200.0
2013-11-08 15:40:00,97.34,97.46,97.33,97.44,25700.0,74.0796,74.1709,74.072,74.1557,25700.0
2013-11-08 15:50:00,97.45,97.58,97.42,97.56,65800.0,74.1633,74.2623,74.1405,74.247,65800.0
2013-11-11 09:30:00,97.55,97.8,97.51,97.71,10900.0,74.2394,74.4297,74.209,74.3612,10900.0
2013-11-11 09:40:00,97.74,97.82,97.51,97.71,27200.0,74.384,74.4449,74.209,74.3612,27200.0
2013-11-11 09:50:00,97.71,97.74,97.51,97.58,9200.0,74.3612,74.384,74.209,74.2623,9200.0
2013-11-11 10:00:00,97.61,97.63,97.5,97.53,4000.0,74.2851,74.3003,74.2014,74.2242,4000.0
2013-11-11 10:10:00,97.5,97.5,97.37,97.39,7800.0,74.2014,74.2014,74.1025,74.1177,7800.0
2013-11-11 10:20:00,97.39,97.41,97.22,97.24,3100.0,74.1177,74.1329,73.9883,74.0035,3100.0
2013-11-11 10:30:00,97.23,97.37,97.23,97.35,3300.0,73.9959,74.1025,73.9959,74.0872,3300.0
2013-11-11 10:40:00,97.38,97.44,97.32,97.44,2900.0,74.1101,74.1557,74.0644,74.1557,2900.0
2013-11-11 10:50:00,97.41,97.46,97.35,97.43,2800.0,74.1329,74.1709,74.0872,74.1481,2800.0
2013-11-11 11:00:00,97.47,97.52,97.3,97.38,3900.0,74.1786,74.2166,74.0492,74.1101,3900.0
2013-11-11 11:10:00,97.36,97.4,97.32,97.32,4200.0,74.0948,74.1253,74.0644,74.0644,4200.0
2013-11-11 11:20:00,97.33,97.33,97.15,97.15,6200.0,74.072,74.072,73.935,73.935,6200.0
2013-11-11 11:30:00,97.18,97.19,97.06,97.16,61200.0,73.9579,73.9655,73.8665,73.9426,61200.0
2013-11-11 11:40:00,97.15,97.32,97.15,97.3,6000.0,73.935,74.0644,73.935,74.0492,6000.0
2013-11-11 11:50:00,97.31,97.31,97.19,97.19,3100.0,74.0568,74.0568,73.9655,73.9655,3100.0
2013-11-11 12:00:00,97.16,97.16,97.01,97.05,20300.0,73.9426,73.9426,73.8285,73.8589,20300.0
2013-11-11 12:10:00,97.07,97.07,97.01,97.02,2100.0,73.8741,73.8741,73.8285,73.8361,2100.0
2013-11-11 12:20:00,97.02,97.02,96.94,96.96,7400.0,73.8361,73.8361,73.7752,73.7904,7400.0
2013-11-11 12:30:00,96.96,96.96,96.88,96.88,3800.0,73.7904,73.7904,73.7295,73.7295,3800.0
2013-11-11 12:40:00,96.89,96.9,96.81,96.81,5900.0,73.7372,73.7448,73.6763,73.6763,5900.0
2013-11-11 12:50:00,96.78,96.81,96.76,96.77,5000.0,73.6534,73.6763,73.6382,73.6458,5000.0
2013-11-11 13:00:00,96.78,96.86,96.77,96.85,5700.0,73.6534,73.7143,73.6458,73.7067,5700.0
2013-11-11 13:10:00,96.85,96.88,96.79,96.86,4900.0,73.7067,73.7295,73.661,73.7143,4900.0
2013-11-11 13:20:00,96.84,96.85,96.78,96.78,6000.0,73.6991,73.7067,73.6534,73.6534,6000.0
2013-11-11 13:30:00,96.79,96.82,96.76,96.82,3900.0,73.661,73.6839,73.6382,73.6839,3900.0
2013-11-11 13:40:00,96.82,96.82,96.75,96.75,6300.0,73.6839,73.6839,73.6306,73.6306,6300.0
2013-11-11 13:50:00,96.75,96.8,96.73,96.77,9300.0,73.6306,73.6687,73.6154,73.6458,9300.0
2013-11-11 14:00:00,96.78,96.78,96.73,96.75,6200.0,73.6534,73.6534,73.6154,73.6306,6200.0
2013-11-11 14:10:00,96.74,96.77,96.72,96.77,5600.0,73.623,73.6458,73.6078,73.6458,5600.0
2013-11-11 14:20:00,96.77,96.78,96.73,96.74,12000.0,73.6458,73.6534,73.6154,73.623,12000.0
2013-11-11 14:30:00,96.74,96.76,96.72,96.75,25200.0,73.623,73.6382,73.6078,73.6306,25200.0
2013-11-11 14:40:00,96.75,96.76,96.73,96.74,10600.0,73.6306,73.6382,73.6154,73.623,10600.0
2013-11-11 14:50:00,96.75,96.76,96.7,96.72,9600.0,73.6306,73.6382,73.5926,73.6078,9600.0
2013-11-11 15:00:00,96.72,96.74,96.68,96.68,5200.0,73.6078,73.623,73.5773,73.5773,5200.0
2013-11-11 15:10:00,96.7,96.73,96.64,96.66,30600.0,73.5926,73.6154,73.5469,73.5621,30600.0
2013-11-11 15:20:00,96.67,96.69,96.63,96.65,14000.0,73.5697,73.5849,73.5393,73.5545,14000.0
2013-11-11 15:30:00,96.65,96.68,96.63,96.68,15700.0,73.5545,73.5773,73.5393,73.5773,15700.0
2013-11-11 15:40:00,96.68,96.75,96.67,96.7,18100.0,73.5773,73.6306,73.5697,73.5926,18100.0
2013-11-11 15:50:00,96.71,96.82,96.71,96.8,41100.0,73.6002,73.6839,73.6002,73.6687,41100.0
2013-11-12 09:30:00,96.35,96.67,96.04,96.41,43800.0,73.3262,73.5697,73.0903,73.3719,43800.0
2013-11-12 09:40:00,96.54,96.58,96.08,96.21,9800.0,73.4708,73.5012,73.1207,73.2196,9800.0
2013-11-12 09:50:00,96.29,96.59,96.25,96.35,14000.0,73.2805,73.5088,73.2501,73.3262,14000.0
2013-11-12 10:00:00,96.38,96.47,96.3,96.38,18700.0,73.349,73.4175,73.2881,73.349,18700.0
2013-11-12 10:10:00,96.38,96.69,96.38,96.64,8700.0,73.349,73.5849,73.349,73.5469,8700.0
2013-11-12 10:20:00,96.64,96.79,96.63,96.69,9900.0,73.5469,73.661,73.5393,73.5849,9900.0
2013-11-12 10:30:00,96.67,96.86,96.67,96.74,7800.0,73.5697,73.7143,73.5697,73.623,7800.0
2013-11-12 10:40:00,96.74,96.79,96.63,96.68,11000.0,73.623,73.661,73.5393,73.5773,11000.0
2013-11-12 10:50:00,96.69,96.85,96.69,96.75,9900.0,73.5849,73.7067,73.5849,73.6306,9900.0
2013-11-12 11:00:00,96.74,96.77,96.7,96.71,5300.0,73.623,73.6458,73.5926,73.6002,5300.0
2013-11-12 11:10:00,96.75,96.76,96.69,96.74,5600.0,73.6306,73.6382,73.5849,73.623,5600.0
2013-11-12 11:20:00,96.74,96.74,96.6,96.7,9100.0,73.623,73.623,73.5165,73.5926,9100.0
2013-11-12 11:30:00,96.7,96.75,96.46,96.46,17900.0,73.5926,73.6306,73.4099,73.4099,17900.0
2013-11-12 11:40:00,96.46,96.54,96.42,96.5,6500.0,73.4099,73.4708,73.3795,73.4403,6500.0
2013-11-12 11:50:00,96.47,96.54,96.45,96.45,9300.0,73.4175,73.4708,73.4023,73.4023,9300.0
2013-11-12 12:00:00,96.45,96.5,96.3,96.33,5800.0,73.4023,73.4403,73.2881,73.311,5800.0
2013-11-12 12:10:00,96.32,96.36,96.22,96.23,8600.0,73.3034,73.3338,73.2273,73.2349,8600.0
2013-11-12 12:20:00,96.24,96.34,96.23,96.23,5900.0,73.2425,73.3186,73.2349,73.2349,5900.0
2013-11-12 12:30:00,96.22,96.25,96.16,96.25,6200.0,73.2273,73.2501,73.1816,73.2501,6200.0
2013-11-12 12:40:00,96.24,96.4,96.21,96.39,8500.0,73.2425,73.3642,73.2196,73.3566,8500.0
2013-11-12 12:50:00,96.4,96.51,96.4,96.49,7100.0,73.3642,73.448,73.3642,73.4327,7100.0
2013-11-12 13:00:00,96.52,96.52,96.42,96.45,4900.0,73.4556,73.4556,73.3795,73.4023,4900.0
2013-11-12 13:10:00,96.46,96.48,96.42,96.46,3600.0,73.4099,73.4251,73.3795,73.4099,3600.0
2013-11-12 13:20:00,96.46,96.5,96.39,96.39,6100.0,73.4099,73.4403,73.3566,73.3566,6100.0
2013-11-12 13:30:00,96.38,96.45,96.26,96.31,7800.0,73.349,73.4023,73.2577,73.2958,7800.0
2013-11-12 13:40:00,96.31,96.33,96.21,96.21,8500.0,73.2958,73.311,73.2196,73.2196,8500.0
2013-11-12 13:50:00,96.25,96.37,96.24,96.3,7200.0,73.2501,73.3414,73.2425,73.2881,7200.0
2013-11-12 14:00:00,96.31,96.46,96.31,96.43,6300.0,73.2958,73.4099,73.2958,73.3871,6300.0
2013-11-12 14:10:00,96.42,96.48,96.41,96.48,2700.0,73.3795,73.4251,73.3719,73.4251,2700.0
2013-11-12 14:20:00,96.5,96.56,96.41,96.42,6400.0,73.4403,73.486,73.3719,73.3795,6400.0
2013-11-12 14:30:00,96.43,96.53,96.39,96.47,8400.0,73.3871,73.4632,73.3566,73.4175,8400.0
2013-11-12 14:40:00,96.46,96.58,96.44,96.56,7100.0,73.4099,73.5012,73.3947,73.486,7100.0
2013-11-12 14:50:00,96.56,96.78,96.56,96.74,9400.0,73.486,73.6534,73.486,73.623,9400.0
2013-11-12 15:00:00,96.75,96.9,96.75,96.88,13700.0,73.6306,73.7448,73.6306,73.7295,13700.0
2013-11-12 15:10:00,96.88,96.93,96.86,96.9,13600.0,73.7295,73.7676,73.7143,73.7448,13600.0
2013-11-12 15:20:00,96.89,96.94,96.74,96.76,11500.0,73.7372,73.7752,73.623,73.6382,11500.0
2013-11-12 15:30:00,96.76,96.8,96.72,96.74,12700.0,73.6382,73.6687,73.6078,73.623,12700.0
2013-11-12 15:40:00,96.75,96.81,96.73,96.79,29700.0,73.6306,73.6763,73.6154,73.661,29700.0
2013-11-12 15:50:00,96.79,96.93,96.74,96.86,54200.0,73.661,73.7676,73.623,73.7143,54200.0
2013-11-13 09:30:00,96.22,96.78,96.13,96.71,57800.0,73.2273,73.6534,73.1588,73.6002,57800.0
2013-11-13 09:40:00,96.72,96.83,96.5,96.74,14600.0,73.6078,73.6915,73.4403,73.623,14600.0
2013-11-13 09:50:00,96.75,96.83,96.59,96.71,16600.0,73.6306,73.6915,73.5088,73.6002,16600.0
2013-11-13 10:00:00,96.75,96.94,96.65,96.69,12500.0,73.6306,73.7752,73.5545,73.5849,12500.0
2013-11-13 10:10:00,96.69,96.75,96.55,96.66,5900.0,73.5849,73.6306,73.4784,73.5621,5900.0
2013-11-13 10:20:00,96.65,96.65,96.5,96.55,6400.0,73.5545,73.5545,73.4403,73.4784,6400.0
2013-11-13 10:30:00,96.6,96.69,96.59,96.65,7900.0,73.5165,73.5849,73.5088,73.5545,7900.0
2013-11-13 10:40:00,96.64,96.8,96.5,96.75,15800.0,73.5469,73.6687,73.4403,73.6306,15800.0
2013-11-13 10:50:00,96.75,96.84,96.75,96.84,12600.0,73.6306,73.6991,73.6306,73.6991,12600.0
2013-11-13 11:00:00,96.84,96.98,96.83,96.94,30700.0,73.6991,73.8056,73.6915,73.7752,30700.0
2013-11-13 11:10:00,96.93,96.95,96.89,96.9,4100.0,73.7676,73.7828,73.7372,73.7448,4100.0
2013-11-13 11:20:00,96.87,96.92,96.73,96.75,7200.0,73.7219,73.76,73.6154,73.6306,7200.0
2013-11-13 11:30:00,96.75,96.82,96.68,96.7,10900.0,73.6306,73.6839,73.5773,73.5926,10900.0
2013-11-13 11:40:00,96.68,96.68,96.53,96.55,4700.0,73.5773,73.5773,73.4632,73.4784,4700.0
2013-11-13 11:50:00,96.54,96.63,96.54,96.59,5700.0,73.4708,73.5393,73.4708,73.5088,5700.0
2013-11-13 12:00:00,96.56,96.63,96.55,96.55,7300.0,73.486,73.5393,73.4784,73.4784,7300.0
2013-11-13 12:10:00,96.54,96.62,96.52,96.61,22500.0,73.4708,73.5317,73.4556,73.5241,22500.0
2013-11-13 12:20:00,96.62,96.91,96.62,96.85,10300.0,73.5317,73.7524,73.5317,73.7067,10300.0
2013-11-13 12:30:00,96.85,96.88,96.83,96.84,3400.0,73.7067,73.7295,73.6915,73.6991,3400.0
2013-11-13 12:40:00,96.84,96.96,96.84,96.95,4300.0,73.6991,73.7904,73.6991,73.7828,4300.0
2013-11-13 12:50:00,96.95,96.99,96.89,96.89,8900.0,73.7828,73.8133,73.7372,73.7372,8900.0
2013-11-13 13:00:00,96.91,96.95,96.9,96.93,5200.0,73.7524,73.7828,73.7448,73.7676,5200.0
2013-11-13 13:10:00,96.94,97.04,96.94,97.04,9400.0,73.7752,73.8513,73.7752,73.8513,9400.0
2013-11-13 13:20:00,97.06,97.23,97.06,97.22,5100.0,73.8665,73.9959,73.8665,73.9883,5100.0
2013-11-13 13:30:00,97.25,97.27,97.21,97.21,5500.0,74.0111,74.0263,73.9807,73.9807,5500.0
2013-11-13 13:40:00,97.22,97.34,97.19,97.31,4000.0,73.9883,74.0796,73.9655,74.0568,4000.0
2013-11-13 13:50:00,97.33,97.36,97.31,97.35,3100.0,74.072,74.0948,74.0568,74.0872,3100.0
2013-11-13 14:00:00,97.35,97.45,97.34,97.44,8900.0,74.0872,74.1633,74.0796,74.1557,8900.0
2013-11-13 14:10:00,97.44,97.55,97.43,97.53,7900.0,74.1557,74.2394,74.1481,74.2242,7900.0
2013-11-13 14:20:00,97.54,97.6,97.54,97.55,7900.0,74.2318,74.2775,74.2318,74.2394,7900.0
2013-11-13 14:30:00,97.56,97.56,97.39,97.39,4300.0,74.247,74.247,74.1177,74.1177,4300.0
2013-11-13 14:40:00,97.38,97.38,97.26,97.26,5300.0,74.1101,74.1101,74.0187,74.0187,5300.0
2013-11-13 14:50:00,97.27,97.27,97.17,97.17,21800.0,74.0263,74.0263,73.9502,73.9502,21800.0
2013-11-13 15:00:00,97.19,97.25,97.17,97.22,22300.0,73.9655,74.0111,73.9502,73.9883,22300.0
2013-11-13 15:10:00,97.23,97.37,97.23,97.37,18400.0,73.9959,74.1025,73.9959,74.1025,18400.0
2013-11-13 15:20:00,97.37,97.43,97.37,97.41,6900.0,74.1025,74.1481,74.1025,74.1329,6900.0
2013-11-13 15:30:00,97.4,97.55,97.36,97.54,20200.0,74.1253,74.2394,74.0948,74.2318,20200.0
2013-11-13 15:40:00,97.54,97.73,97.54,97.73,37500.0,74.2318,74.3764,74.2318,74.3764,37500.0
2013-11-13 15:50:00,97.73,97.83,97.72,97.8,54600.0,74.3764,74.4525,74.3688,74.4297,54600.0
2013-11-14 09:30:00,97.9,98.21,97.53,97.72,79100.0,74.5058,74.7417,74.2242,74.3688,79100.0
2013-11-14 09:40:00,97.8,97.97,97.72,97.8,7500.0,74.4297,74.5591,74.3688,74.4297,7500.0
2013-11-14 09:50:00,97.82,98.06,97.8,98.06,5800.0,74.4449,74.6276,74.4297,74.6276,5800.0
2013-11-14 10:00:00,97.99,98.21,97.99,98.09,9900.0,74.5743,74.7417,74.5743,74.6504,9900.0
2013-11-14 10:10:00,98.13,98.29,98.13,98.24,7000.0,74.6808,74.8026,74.6808,74.7646,7000.0
2013-11-14 10:20:00,98.17,98.33,98.07,98.09,8500.0,74.7113,74.8331,74.6352,74.6504,8500.0
2013-11-14 10:30:00,98.07,98.23,98.03,98.23,7100.0,74.6352,74.7569,74.6047,74.7569,7100.0
2013-11-14 10:40:00,98.21,98.28,98.12,98.19,3900.0,74.7417,74.795,74.6732,74.7265,3900.0
2013-11-14 10:50:00,98.18,98.2,98.09,98.16,7200.0,74.7189,74.7341,74.6504,74.7037,7200.0
2013-11-14 11:00:00,98.15,98.39,98.11,98.28,7600.0,74.6961,74.8787,74.6656,74.795,7600.0
2013-11-14 11:10:00,98.28,98.42,98.26,98.42,5300.0,74.795,74.9015,74.7798,74.9015,5300.0
2013-11-14 11:20:00,98.46,98.53,98.31,98.31,5800.0,74.932,74.9853,74.8178,74.8178,5800.0
2013-11-14 11:30:00,98.29,98.29,98.14,98.19,2200.0,74.8026,74.8026,74.6885,74.7265,2200.0
2013-11-14 11:40:00,98.19,98.35,98.14,98.31,2400.0,74.7265,74.8483,74.6885,74.8178,2400.0
2013-11-14 11:50:00,98.28,98.39,98.28,98.37,3600.0,74.795,74.8787,74.795,74.8635,3600.0
2013-11-14 12:00:00,98.38,98.42,98.37,98.4,3100.0,74.8711,74.9015,74.8635,74.8863,3100.0
2013-11-14 12:10:00,98.38,98.45,98.38,98.43,700.0,74.8711,74.9244,74.8711,74.9092,700.0
2013-11-14 12:20:00,98.42,98.43,98.37,98.37,3500.0,74.9015,74.9092,74.8635,74.8635,3500.0
2013-11-14 12:30:00,98.37,98.41,98.28,98.32,3200.0,74.8635,74.8939,74.795,74.8254,3200.0
2013-11-14 12:40:00,98.3,98.35,98.28,98.28,2500.0,74.8102,74.8483,74.795,74.795,2500.0
2013-11-14 12:50:00,98.27,98.31,98.22,98.22,5900.0,74.7874,74.8178,74.7493,74.7493,5900.0
2013-11-14 13:00:00,98.23,98.34,98.21,98.33,9000.0,74.7569,74.8407,74.7417,74.8331,9000.0
2013-11-14 13:10:00,98.32,98.34,98.24,98.3,4100.0,74.8254,74.8407,74.7646,74.8102,4100.0
2013-11-14 13:20:00,98.26,98.26,98.13,98.19,5000.0,74.7798,74.7798,74.6808,74.7265,5000.0
2013-11-14 13:30:00,98.18,98.2,98.12,98.15,2400.0,74.7189,74.7341,74.6732,74.6961,2400.0
2013-11-14 13:40:00,98.16,98.18,98.1,98.12,13100.0,74.7037,74.7189,74.658,74.6732,13100.0
2013-11-14 13:50:00,98.1,98.1,97.96,98.01,8400.0,74.658,74.658,74.5515,74.5895,8400.0
2013-11-14 14:00:00,98.03,98.06,97.96,98.02,3600.0,74.6047,74.6276,74.5515,74.5971,3600.0
2013-11-14 14:10:00,98.02,98.16,98.02,98.16,2700.0,74.5971,74.7037,74.5971,74.7037,2700.0
2013-11-14 14:20:00,98.17,98.24,98.17,98.19,8100.0,74.7113,74.7646,74.7113,74.7265,8100.0
2013-11-14 14:30:00,98.22,98.25,98.18,98.18,8900.0,74.7493,74.7722,74.7189,74.7189,8900.0
2013-11-14 14:40:00,98.21,98.22,98.16,98.16,3800.0,74.7417,74.7493,74.7037,74.7037,3800.0
2013-11-14 14:50:00,98.17,98.21,98.06,98.21,23600.0,74.7113,74.7417,74.6276,74.7417,23600.0
2013-11-14 15:00:00,98.22,98.36,98.2,98.36,7300.0,74.7493,74.8559,74.7341,74.8559,7300.0
2013-11-14 15:10:00,98.36,98.46,98.36,98.39,10900.0,74.8559,74.932,74.8559,74.8787,10900.0
2013-11-14 15:20:00,98.37,98.43,98.37,98.4,7800.0,74.8635,74.9092,74.8635,74.8863,7800.0
2013-11-14 15:30:00,98.42,98.5,98.41,98.5,18400.0,74.9015,74.9624,74.8939,74.9624,18400.0
2013-11-14 15:40:00,98.49,98.62,98.48,98.56,18400.0,74.9548,75.0538,74.9472,75.0081,18400.0
2013-11-14 15:50:00,98.57,98.68,98.52,98.65,50000.0,75.0157,75.0994,74.9776,75.0766,50000.0
2013-11-15 09:30:00,98.82,98.96,98.29,98.31,59500.0,75.206,75.3125,74.8026,74.8178,59500.0
2013-11-15 09:40:00,98.46,98.69,98.42,98.6,3900.0,74.932,75.107,74.9015,75.0385,3900.0
2013-11-15 09:50:00,98.56,98.62,98.35,98.55,5600.0,75.0081,75.0538,74.8483,75.0005,5600.0
2013-11-15 10:00:00,98.51,98.51,98.15,98.15,9200.0,74.97,74.97,74.6961,74.6961,9200.0
2013-11-15 10:10:00,98.14,98.16,97.85,97.95,11800.0,74.6885,74.7037,74.4678,74.5439,11800.0
2013-11-15 10:20:00,98.0,98.05,97.76,97.81,16300.0,74.5819,74.62,74.3993,74.4373,16300.0
2013-11-15 10:30:00,97.78,97.85,97.73,97.81,4300.0,74.4145,74.4678,74.3764,74.4373,4300.0
2013-11-15 10:40:00,97.82,97.87,97.8,97.82,5200.0,74.4449,74.483,74.4297,74.4449,5200.0
2013-11-15 10:50:00,97.84,97.9,97.71,97.77,12800.0,74.4601,74.5058,74.3612,74.4069,12800.0
2013-11-15 11:00:00,97.78,97.99,97.76,97.96,14900.0,74.4145,74.5743,74.3993,74.5515,14900.0
2013-11-15 11:10:00,97.97,98.05,97.87,97.97,11700.0,74.5591,74.62,74.483,74.5591,11700.0
2013-11-15 11:20:00,97.98,98.02,97.94,97.95,5700.0,74.5667,74.5971,74.5362,74.5439,5700.0
2013-11-15 11:30:00,97.95,98.13,97.93,97.99,26200.0,74.5439,74.6808,74.5286,74.5743,26200.0
2013-11-15 11:40:00,98.01,98.05,97.92,97.95,7000.0,74.5895,74.62,74.521,74.5439,7000.0
2013-11-15 11:50:00,97.93,97.93,97.78,97.82,4700.0,74.5286,74.5286,74.4145,74.4449,4700.0
2013-11-15 12:00:00,97.84,97.84,97.75,97.75,6700.0,74.4601,74.4601,74.3916,74.3916,6700.0
2013-11-15 12:10:00,97.77,97.91,97.72,97.9,13900.0,74.4069,74.5134,74.3688,74.5058,13900.0
2013-11-15 12:20:00,97.89,97.89,97.78,97.79,7800.0,74.4982,74.4982,74.4145,74.4221,7800.0
2013-11-15 12:30:00,97.8,97.81,97.79,97.79,1600.0,74.4297,74.4373,74.4221,74.4221,1600.0
2013-11-15 12:40:00,97.77,97.77,97.74,97.76,1700.0,74.4069,74.4069,74.384,74.3993,1700.0
2013-11-15 12:50:00,97.77,97.85,97.76,97.81,7500.0,74.4069,74.4678,74.3993,74.4373,7500.0
2013-11-15 13:00:00,97.82,97.95,97.82,97.91,5800.0,74.4449,74.5439,74.4449,74.5134,5800.0
2013-11-15 13:10:00,97.9,97.91,97.83,97.89,4000.0,74.5058,74.5134,74.4525,74.4982,4000.0
2013-11-15 13:20:00,97.91,97.95,97.88,97.93,11000.0,74.5134,74.5439,74.4906,74.5286,11000.0
2013-11-15 13:30:00,97.94,98.05,97.94,98.05,4300.0,74.5362,74.62,74.5362,74.62,4300.0
2013-11-15 13:40:00,98.05,98.05,98.01,98.01,2000.0,74.62,74.62,74.5895,74.5895,2000.0
2013-11-15 13:50:00,98.0,98.01,97.96,97.98,4100.0,74.5819,74.5895,74.5515,74.5667,4100.0
2013-11-15 14:00:00,98.0,98.13,98.0,98.1,3200.0,74.5819,74.6808,74.5819,74.658,3200.0
2013-11-15 14:10:00,98.1,98.16,98.09,98.16,14300.0,74.658,74.7037,74.6504,74.7037,14300.0
2013-11-15 14:20:00,98.16,98.25,98.15,98.25,4300.0,74.7037,74.7722,74.6961,74.7722,4300.0
2013-11-15 14:30:00,98.26,98.41,98.24,98.34,53000.0,74.7798,74.8939,74.7646,74.8407,53000.0
2013-11-15 14:40:00,98.34,98.35,98.24,98.3,5600.0,74.8407,74.8483,74.7646,74.8102,5600.0
2013-11-15 14:50:00,98.33,98.4,98.3,98.4,9900.0,74.8331,74.8863,74.8102,74.8863,9900.0
2013-11-15 15:00:00,98.41,98.44,98.34,98.44,9300.0,74.8939,74.9168,74.8407,74.9168,9300.0
2013-11-15 15:10:00,98.44,98.47,98.43,98.45,10600.0,74.9168,74.9396,74.9092,74.9244,10600.0
2013-11-15 15:20:00,98.46,98.49,98.41,98.48,12500.0,74.932,74.9548,74.8939,74.9472,12500.0
2013-11-15 15:30:00,98.48,98.49,98.43,98.44,11700.0,74.9472,74.9548,74.9092,74.9168,11700.0
2013-11-15 15:40:00,98.43,98.51,98.43,98.46,24900.0,74.9092,74.97,74.9092,74.932,24900.0
2013-11-15 15:50:00,98.46,98.58,98.45,98.56,37500.0,74.932,75.0233,74.9244,75.0081,37500.0
2013-11-18 09:30:00,98.63,98.85,98.18,98.48,74200.0,75.0614,75.2288,74.7189,74.9472,74200.0
2013-11-18 09:40:00,98.48,98.48,98.01,98.09,6100.0,74.9472,74.9472,74.5895,74.6504,6100.0
2013-11-18 09:50:00,98.04,98.08,97.64,97.64,8600.0,74.6123,74.6428,74.3079,74.3079,8600.0
2013-11-18 10:00:00,97.64,97.65,97.56,97.63,19200.0,74.3079,74.3155,74.247,74.3003,19200.0
2013-11-18 10:10:00,97.63,97.98,97.59,97.98,21600.0,74.3003,74.5667,74.2699,74.5667,21600.0
2013-11-18 10:20:00,97.93,98.01,97.88,97.96,6000.0,74.5286,74.5895,74.4906,74.5515,6000.0
2013-11-18 10:30:00,97.97,97.98,97.87,97.87,6000.0,74.5591,74.5667,74.483,74.483,6000.0
2013-11-18 10:40:00,97.86,97.86,97.76,97.8,6500.0,74.4754,74.4754,74.3993,74.4297,6500.0
2013-11-18 10:50:00,97.85,97.85,97.59,97.61,15200.0,74.4678,74.4678,74.2699,74.2851,15200.0
2013-11-18 11:00:00,97.58,97.68,97.53,97.66,7800.0,74.2623,74.3384,74.2242,74.3232,7800.0
2013-11-18 11:10:00,97.65,97.71,97.64,97.68,4000.0,74.3155,74.3612,74.3079,74.3384,4000.0
2013-11-18 11:20:00,97.67,97.7,97.64,97.66,3700.0,74.3308,74.3536,74.3079,74.3232,3700.0
2013-11-18 11:30:00,97.66,97.68,97.58,97.63,4300.0,74.3232,74.3384,74.2623,74.3003,4300.0
2013-11-18 11:40:00,97.61,97.67,97.55,97.55,4900.0,74.2851,74.3308,74.2394,74.2394,4900.0
2013-11-18 11:50:00,97.55,97.61,97.55,97.59,4200.0,74.2394,74.2851,74.2394,74.2699,4200.0
2013-11-18 12:00:00,97.6,97.62,97.54,97.54,5200.0,74.2775,74.2927,74.2318,74.2318,5200.0
2013-11-18 12:10:00,97.58,97.58,97.5,97.54,4700.0,74.2623,74.2623,74.2014,74.2318,4700.0
2013-11-18 12:20:00,97.54,97.62,97.54,97.6,3500.0,74.2318,74.2927,74.2318,74.2775,3500.0
2013-11-18 12:30:00,97.6,97.6,97.49,97.51,8200.0,74.2775,74.2775,74.1938,74.209,8200.0
2013-11-18 12:40:00,97.51,97.55,97.49,97.5,6100.0,74.209,74.2394,74.1938,74.2014,6100.0
2013-11-18 12:50:00,97.51,97.57,97.51,97.51,8000.0,74.209,74.2547,74.209,74.209,8000.0
2013-11-18 13:00:00,97.52,97.59,97.52,97.56,7500.0,74.2166,74.2699,74.2166,74.247,7500.0
2013-11-18 13:10:00,97.58,97.65,97.5,97.52,12300.0,74.2623,74.3155,74.2014,74.2166,12300.0
2013-11-18 13:20:00,97.52,97.57,97.5,97.54,29200.0,74.2166,74.2547,74.2014,74.2318,29200.0
2013-11-18 13:30:00,97.54,97.58,97.53,97.58,9500.0,74.2318,74.2623,74.2242,74.2623,9500.0
2013-11-18 13:40:00,97.57,97.58,97.55,97.56,7300.0,74.2547,74.2623,74.2394,74.247,7300.0
2013-11-18 13:50:00,97.56,97.57,97.5,97.54,12700.0,74.247,74.2547,74.2014,74.2318,12700.0
2013-11-18 14:00:00,97.52,97.56,97.5,97.5,10100.0,74.2166,74.247,74.2014,74.2014,10100.0
2013-11-18 14:10:00,97.5,97.56,97.49,97.53,5600.0,74.2014,74.247,74.1938,74.2242,5600.0
2013-11-18 14:20:00,97.53,97.54,97.5,97.53,12900.0,74.2242,74.2318,74.2014,74.2242,12900.0
2013-11-18 14:30:00,97.52,97.53,97.49,97.53,7100.0,74.2166,74.2242,74.1938,74.2242,7100.0
2013-11-18 14:40:00,97.52,97.52,97.37,97.39,12700.0,74.2166,74.2166,74.1025,74.1177,12700.0
2013-11-18 14:50:00,97.4,97.45,97.37,97.37,6800.0,74.1253,74.1633,74.1025,74.1025,6800.0
2013-11-18 15:00:00,97.36,97.38,97.34,97.34,15700.0,74.0948,74.1101,74.0796,74.0796,15700.0
2013-11-18 15:10:00,97.35,97.35,97.25,97.32,18200.0,74.0872,74.0872,74.0111,74.0644,18200.0
2013-11-18 15:20:00,97.33,97.33,97.15,97.26,37300.0,74.072,74.072,73.935,74.0187,37300.0
2013-11-18 15:30:00,97.25,97.29,97.16,97.23,27700.0,74.0111,74.0416,73.9426,73.9959,27700.0
2013-11-18 15:40:00,97.24,97.3,97.2,97.29,18600.0,74.0035,74.0492,73.9731,74.0416,18600.0
2013-11-18 15:50:00,97.28,97.5,97.25,97.49,61200.0,74.034,74.2014,74.0111,74.1938,61200.0
2013-11-19 09:30:00,97.16,97.18,96.94,97.14,32100.0,73.9426,73.9579,73.7752,73.9274,32100.0
2013-11-19 09:40:00,97.14,97.14,96.67,96.74,16200.0,73.9274,73.9274,73.5697,73.623,16200.0
2013-11-19 09:50:00,96.76,97.05,96.76,96.89,16800.0,73.6382,73.8589,73.6382,73.7372,16800.0
2013-11-19 10:00:00,96.88,97.01,96.86,96.91,7300.0,73.7295,73.8285,73.7143,73.7524,7300.0
2013-11-19 10:10:00,96.93,97.18,96.88,97.0,9400.0,73.7676,73.9579,73.7295,73.8209,9400.0
2013-11-19 10:20:00,97.0,97.04,96.94,96.95,23100.0,73.8209,73.8513,73.7752,73.7828,23100.0
2013-11-19 10:30:00,96.97,97.05,96.93,96.96,34400.0,73.798,73.8589,73.7676,73.7904,34400.0
2013-11-19 10:40:00,96.97,96.99,96.86,96.9,7600.0,73.798,73.8133,73.7143,73.7448,7600.0
2013-11-19 10:50:00,96.81,96.86,96.76,96.81,8600.0,73.6763,73.7143,73.6382,73.6763,8600.0
2013-11-19 11:00:00,96.83,96.84,96.7,96.74,15100.0,73.6915,73.6991,73.5926,73.623,15100.0
2013-11-19 11:10:00,96.76,96.76,96.6,96.7,4400.0,73.6382,73.6382,73.5165,73.5926,4400.0
2013-11-19 11:20:00,96.72,96.78,96.67,96.78,7300.0,73.6078,73.6534,73.5697,73.6534,7300.0
2013-11-19 11:30:00,96.78,96.85,96.76,96.83,8200.0,73.6534,73.7067,73.6382,73.6915,8200.0
2013-11-19 11:40:00,96.83,96.84,96.71,96.77,29500.0,73.6915,73.6991,73.6002,73.6458,29500.0
2013-11-19 11:50:00,96.8,96.9,96.79,96.9,5700.0,73.6687,73.7448,73.661,73.7448,5700.0
2013-11-19 12:00:00,96.89,97.06,96.88,96.92,26600.0,73.7372,73.8665,73.7295,73.76,26600.0
2013-11-19 12:10:00,96.92,97.0,96.86,96.89,18000.0,73.76,73.8209,73.7143,73.7372,18000.0
2013-11-19 12:20:00,96.87,96.97,96.83,96.95,12900.0,73.7219,73.798,73.6915,73.7828,12900.0
2013-11-19 12:30:00,96.95,96.95,96.74,96.74,12600.0,73.7828,73.7828,73.623,73.623,12600.0
2013-11-19 12:40:00,96.74,96.8,96.73,96.78,5800.0,73.623,73.6687,73.6154,73.6534,5800.0
2013-11-19 12:50:00,96.78,96.8,96.66,96.71,8900.0,73.6534,73.6687,73.5621,73.6002,8900.0
2013-11-19 13:00:00,96.72,96.77,96.69,96.69,6200.0,73.6078,73.6458,73.5849,73.5849,6200.0
2013-11-19 13:10:00,96.67,96.73,96.67,96.7,6100.0,73.5697,73.6154,73.5697,73.5926,6100.0
2013-11-19 13:20:00,96.69,96.7,96.58,96.59,12700.0,73.5849,73.5926,73.5012,73.5088,12700.0
2013-11-19 13:30:00,96.59,96.69,96.57,96.57,19900.0,73.5088,73.5849,73.4936,73.4936,19900.0
2013-11-19 13:40:00,96.57,96.68,96.54,96.61,19400.0,73.4936,73.5773,73.4708,73.5241,19400.0
2013-11-19 13:50:00,96.62,96.69,96.49,96.49,28100.0,73.5317,73.5849,73.4327,73.4327,28100.0
2013-11-19 14:00:00,96.49,96.62,96.41,96.41,29000.0,73.4327,73.5317,73.3719,73.3719,29000.0
2013-11-19 14:10:00,96.42,96.56,96.42,96.46,27300.0,73.3795,73.486,73.3795,73.4099,27300.0
2013-11-19 14:20:00,96.47,96.56,96.43,96.55,14900.0,73.4175,73.486,73.3871,73.4784,14900.0
2013-11-19 14:30:00,96.57,96.7,96.57,96.7,11000.0,73.4936,73.5926,73.4936,73.5926,11000.0
2013-11-19 14:40:00,96.73,96.73,96.6,96.6,12000.0,73.6154,73.6154,73.5165,73.5165,12000.0
2013-11-19 14:50:00,96.6,96.6,96.47,96.47,21600.0,73.5165,73.5165,73.4175,73.4175,21600.0
2013-11-19 15:00:00,96.47,96.54,96.43,96.49,18000.0,73.4175,73.4708,73.3871,73.4327,18000.0
2013-11-19 15:10:00,96.49,96.54,96.48,96.5,58100.0,73.4327,73.4708,73.4251,73.4403,58100.0
2013-11-19 15:20:00,96.49,96.57,96.46,96.5,22400.0,73.4327,73.4936,73.4099,73.4403,22400.0
2013-11-19 15:30:00,96.5,96.54,96.43,96.47,23500.0,73.4403,73.4708,73.3871,73.4175,23500.0
2013-11-19 15:40:00,96.47,96.5,96.4,96.49,31100.0,73.4175,73.4403,73.3642,73.4327,31100.0
2013-11-19 15:50:00,96.49,96.49,96.41,96.44,85200.0,73.4327,73.4327,73.3719,73.3947,85200.0
2013-11-20 09:30:00,96.38,96.57,96.15,96.43,32100.0,73.349,73.4936,73.174,73.3871,32100.0
2013-11-20 09:40:00,96.47,96.75,96.42,96.48,16000.0,73.4175,73.6306,73.3795,73.4251,16000.0
2013-11-20 09:50:00,96.48,96.52,96.41,96.45,16300.0,73.4251,73.4556,73.3719,73.4023,16300.0
2013-11-20 10:00:00,96.44,96.5,96.35,96.43,28500.0,73.3947,73.4403,73.3262,73.3871,28500.0
2013-11-20 10:10:00,96.43,96.44,96.12,96.16,18400.0,73.3871,73.3947,73.1512,73.1816,18400.0
2013-11-20 10:20:00,96.16,96.41,96.15,96.3,46000.0,73.1816,73.3719,73.174,73.2881,46000.0
2013-11-20 10:30:00,96.3,96.31,96.06,96.1,21400.0,73.2881,73.2958,73.1055,73.1359,21400.0
2013-11-20 10:40:00,96.12,96.33,96.08,96.29,46600.0,73.1512,73.311,73.1207,73.2805,46600.0
2013-11-20 10:50:00,96.25,96.33,96.22,96.3,16100.0,73.2501,73.311,73.2273,73.2881,16100.0
2013-11-20 11:00:00,96.29,96.31,96.19,96.28,25900.0,73.2805,73.2958,73.2044,73.2729,25900.0
2013-11-20 11:10:00,96.28,96.31,96.26,96.29,19700.0,73.2729,73.2958,73.2577,73.2805,19700.0
2013-11-20 11:20:00,96.29,96.35,96.28,96.31,13200.0,73.2805,73.3262,73.2729,73.2958,13200.0
2013-11-20 11:30:00,96.31,96.31,96.24,96.27,20000.0,73.2958,73.2958,73.2425,73.2653,20000.0
2013-11-20 11:40:00,96.26,96.33,96.26,96.28,17400.0,73.2577,73.311,73.2577,73.2729,17400.0
2013-11-20 11:50:00,96.28,96.37,96.28,96.34,15700.0,73.2729,73.3414,73.2729,73.3186,15700.0
2013-11-20 12:00:00,96.34,96.46,96.26,96.45,87200.0,73.3186,73.4099,73.2577,73.4023,87200.0
2013-11-20 12:10:00,96.46,96.46,96.31,96.36,16600.0,73.4099,73.4099,73.2958,73.3338,16600.0
2013-11-20 12:20:00,96.38,96.46,96.36,96.39,27200.0,73.349,73.4099,73.3338,73.3566,27200.0
2013-11-20 12:30:00,96.38,96.39,96.26,96.32,18800.0,73.349,73.3566,73.2577,73.3034,18800.0
2013-11-20 12:40:00,96.32,96.32,96.3,96.32,23300.0,73.3034,73.3034,73.2881,73.3034,23300.0
2013-11-20 12:50:00,96.3,96.32,96.15,96.15,10700.0,73.2881,73.3034,73.174,73.174,10700.0
2013-11-20 13:00:00,96.16,96.16,96.05,96.05,13200.0,73.1816,73.1816,73.0979,73.0979,13200.0
2013-11-20 13:10:00,96.05,96.05,96.0,96.05,17800.0,73.0979,73.0979,73.0598,73.0979,17800.0
2013-11-20 13:20:00,96.04,96.04,96.0,96.0,12900.0,73.0903,73.0903,73.0598,73.0598,12900.0
2013-11-20 13:30:00,96.01,96.01,95.98,96.0,9100.0,73.0674,73.0674,73.0446,73.0598,9100.0
2013-11-20 13:40:00,96.0,96.0,95.93,95.93,10900.0,73.0598,73.0598,73.0066,73.0066,10900.0
2013-11-20 13:50:00,95.96,96.0,95.94,96.0,6800.0,73.0294,73.0598,73.0142,73.0598,6800.0
2013-11-20 14:00:00,96.0,96.01,95.69,95.73,39200.0,73.0598,73.0674,72.8239,72.8543,39200.0
2013-11-20 14:10:00,95.73,95.75,95.55,95.66,15700.0,72.8543,72.8696,72.7174,72.8011,15700.0
2013-11-20 14:20:00,95.66,95.66,95.4,95.42,53200.0,72.8011,72.8011,72.6032,72.6184,53200.0
2013-11-20 14:30:00,95.41,95.43,95.25,95.26,20000.0,72.6108,72.626,72.489,72.4967,20000.0
2013-11-20 14:40:00,95.27,95.3,95.21,95.27,12300.0,72.5043,72.5271,72.4586,72.5043,12300.0
2013-11-20 14:50:00,95.26,95.3,95.19,95.29,24000.0,72.4967,72.5271,72.4434,72.5195,24000.0
2013-11-20 15:00:00,95.28,95.3,95.03,95.03,51900.0,72.5119,72.5271,72.3216,72.3216,51900.0
2013-11-20 15:10:00,95.05,95.14,95.02,95.08,35400.0,72.3368,72.4053,72.314,72.3597,35400.0
2013-11-20 15:20:00,95.08,95.15,95.04,95.06,47900.0,72.3597,72.4129,72.3292,72.3445,47900.0
2013-11-20 15:30:00,95.06,95.08,94.94,94.96,77400.0,72.3445,72.3597,72.2531,72.2683,77400.0
2013-11-20 15:40:00,94.95,95.05,94.95,95.02,84500.0,72.2607,72.3368,72.2607,72.314,84500.0
2013-11-20 15:50:00,95.01,95.03,94.91,94.96,124000.0,72.3064,72.3216,72.2303,72.2683,124000.0
2013-11-21 09:30:00,94.55,94.94,94.51,94.67,38600.0,72.3208,72.6191,72.2902,72.4125,38600.0
2013-11-21 09:40:00,94.67,94.86,94.54,94.86,69000.0,72.4125,72.5579,72.3131,72.5579,69000.0
2013-11-21 09:50:00,94.86,95.38,94.86,95.24,43800.0,72.5579,72.9556,72.5579,72.8485,43800.0
2013-11-21 10:00:00,95.26,95.31,95.1,95.31,17800.0,72.8638,72.9021,72.7415,72.9021,17800.0
2013-11-21 10:10:00,95.3,95.56,95.28,95.54,23300.0,72.8944,73.0933,72.8791,73.078,23300.0
2013-11-21 10:20:00,95.57,95.72,95.55,95.55,33200.0,73.101,73.2157,73.0857,73.0857,33200.0
2013-11-21 10:30:00,95.58,95.83,95.58,95.74,10800.0,73.1086,73.2998,73.1086,73.231,10800.0
2013-11-21 10:40:00,95.76,95.91,95.76,95.9,6600.0,73.2463,73.361,73.2463,73.3534,6600.0
2013-11-21 10:50:00,95.91,95.93,95.83,95.9,9000.0,73.361,73.3763,73.2998,73.3534,9000.0
2013-11-21 11:00:00,95.9,95.95,95.85,95.95,17200.0,73.3534,73.3916,73.3151,73.3916,17200.0
2013-11-21 11:10:00,95.95,96.1,95.94,96.03,10700.0,73.3916,73.5063,73.384,73.4528,10700.0
2013-11-21 11:20:00,96.04,96.1,95.87,95.91,11300.0,73.4605,73.5063,73.3304,73.361,11300.0
2013-11-21 11:30:00,95.91,95.94,95.68,95.68,4800.0,73.361,73.384,73.1851,73.1851,4800.0
2013-11-21 11:40:00,95.68,95.83,95.68,95.83,8400.0,73.1851,73.2998,73.1851,73.2998,8400.0
2013-11-21 11:50:00,95.84,95.89,95.82,95.85,5600.0,73.3075,73.3457,73.2922,73.3151,5600.0
2013-11-21 12:00:00,95.87,95.87,95.74,95.75,7100.0,73.3304,73.3304,73.231,73.2386,7100.0
2013-11-21 12:10:00,95.75,95.76,95.68,95.69,6000.0,73.2386,73.2463,73.1851,73.1927,6000.0
2013-11-21 12:20:00,95.7,95.75,95.69,95.7,6000.0,73.2004,73.2386,73.1927,73.2004,6000.0
2013-11-21 12:30:00,95.74,95.79,95.7,95.75,6800.0,73.231,73.2692,73.2004,73.2386,6800.0
2013-11-21 12:40:00,95.77,95.8,95.73,95.77,7000.0,73.2539,73.2769,73.2233,73.2539,7000.0
2013-11-21 12:50:00,95.77,95.82,95.68,95.71,6000.0,73.2539,73.2922,73.1851,73.208,6000.0
2013-11-21 13:00:00,95.74,95.76,95.71,95.75,6700.0,73.231,73.2463,73.208,73.2386,6700.0
2013-11-21 13:10:00,95.72,95.76,95.67,95.7,6200.0,73.2157,73.2463,73.1774,73.2004,6200.0
2013-11-21 13:20:00,95.7,95.72,95.64,95.7,7500.0,73.2004,73.2157,73.1545,73.2004,7500.0
2013-11-21 13:30:00,95.69,95.78,95.67,95.76,4600.0,73.1927,73.2616,73.1774,73.2463,4600.0
2013-11-21 13:40:00,95.76,95.93,95.76,95.89,7200.0,73.2463,73.3763,73.2463,73.3457,7200.0
2013-11-21 13:50:00,95.88,95.92,95.87,95.92,6400.0,73.3381,73.3687,73.3304,73.3687,6400.0
2013-11-21 14:00:00,95.91,95.95,95.8,95.8,9700.0,73.361,73.3916,73.2769,73.2769,9700.0
2013-11-21 14:10:00,95.8,95.95,95.8,95.92,6200.0,73.2769,73.3916,73.2769,73.3687,6200.0
2013-11-21 14:20:00,95.91,95.94,95.78,95.78,5700.0,73.361,73.384,73.2616,73.2616,5700.0
2013-11-21 14:30:00,95.78,95.78,95.73,95.76,5000.0,73.2616,73.2616,73.2233,73.2463,5000.0
2013-11-21 14:40:00,95.76,95.85,95.74,95.8,5900.0,73.2463,73.3151,73.231,73.2769,5900.0
2013-11-21 14:50:00,95.8,95.83,95.77,95.79,4900.0,73.2769,73.2998,73.2539,73.2692,4900.0
2013-11-21 15:00:00,95.82,95.84,95.78,95.81,6400.0,73.2922,73.3075,73.2616,73.2845,6400.0
2013-11-21 15:10:00,95.8,95.86,95.77,95.79,10200.0,73.2769,73.3228,73.2539,73.2692,10200.0
2013-11-21 15:20:00,95.8,95.87,95.76,95.79,8700.0,73.2769,73.3304,73.2463,73.2692,8700.0
2013-11-21 15:30:00,95.78,95.79,95.73,95.75,19400.0,73.2616,73.2692,73.2233,73.2386,19400.0
2013-11-21 15:40:00,95.76,95.83,95.75,95.79,33000.0,73.2463,73.2998,73.2386,73.2692,33000.0
2013-11-21 15:50:00,95.79,95.87,95.73,95.74,80100.0,73.2692,73.3304,73.2233,73.231,80100.0
2013-11-22 09:30:00,95.91,95.91,95.46,95.59,17400.0,73.361,73.361,73.0168,73.1163,17400.0
2013-11-22 09:40:00,95.6,95.71,95.26,95.27,11800.0,73.1239,73.208,72.8638,72.8715,11800.0
2013-11-22 09:50:00,95.27,95.3,95.05,95.22,15800.0,72.8715,72.8944,72.7032,72.8332,15800.0
2013-11-22 10:00:00,95.26,95.48,95.2,95.43,13000.0,72.8638,73.0321,72.8179,72.9939,13000.0
2013-11-22 10:10:00,95.42,95.5,95.29,95.42,50500.0,72.9862,73.0474,72.8868,72.9862,50500.0
2013-11-22 10:20:00,95.43,95.45,95.35,95.41,23800.0,72.9939,73.0092,72.9327,72.9786,23800.0
2013-11-22 10:30:00,95.41,95.47,95.38,95.41,80900.0,72.9786,73.0245,72.9556,72.9786,80900.0
2013-11-22 10:40:00,95.43,95.44,95.34,95.39,35100.0,72.9939,73.0015,72.925,72.9633,35100.0
2013-11-22 10:50:00,95.34,95.72,95.3,95.72,34000.0,72.925,73.2157,72.8944,73.2157,34000.0
2013-11-22 11:00:00,95.74,95.96,95.74,95.93,11400.0,73.231,73.3993,73.231,73.3763,11400.0
2013-11-22 11:10:00,95.95,95.96,95.84,95.94,10400.0,73.3916,73.3993,73.3075,73.384,10400.0
2013-11-22 11:20:00,95.96,95.96,95.87,95.87,14000.0,73.3993,73.3993,73.3304,73.3304,14000.0
2013-11-22 11:30:00,95.87,95.9,95.78,95.84,25800.0,73.3304,73.3534,73.2616,73.3075,25800.0
2013-11-22 11:40:00,95.85,96.11,95.85,96.11,6800.0,73.3151,73.514,73.3151,73.514,6800.0
2013-11-22 11:50:00,96.1,96.2,96.09,96.13,12200.0,73.5063,73.5828,73.4987,73.5293,12200.0
2013-11-22 12:00:00,96.09,96.09,95.85,95.93,6800.0,73.4987,73.4987,73.3151,73.3763,6800.0
2013-11-22 12:10:00,95.94,95.98,95.85,95.9,6600.0,73.384,73.4146,73.3151,73.3534,6600.0
2013-11-22 12:20:00,95.9,95.94,95.81,95.86,5900.0,73.3534,73.384,73.2845,73.3228,5900.0
2013-11-22 12:30:00,95.83,95.88,95.8,95.84,6100.0,73.2998,73.3381,73.2769,73.3075,6100.0
2013-11-22 12:40:00,95.82,95.85,95.81,95.81,2400.0,73.2922,73.3151,73.2845,73.2845,2400.0
2013-11-22 12:50:00,95.81,95.9,95.8,95.87,4800.0,73.2845,73.3534,73.2769,73.3304,4800.0
2013-11-22 13:00:00,95.9,96.02,95.86,96.0,6500.0,73.3534,73.4452,73.3228,73.4299,6500.0
2013-11-22 13:10:00,95.99,96.04,95.92,95.92,4900.0,73.4222,73.4605,73.3687,73.3687,4900.0
2013-11-22 13:20:00,95.91,96.04,95.9,96.0,7200.0,73.361,73.4605,73.3534,73.4299,7200.0
2013-11-22 13:30:00,96.0,96.07,95.97,95.97,5800.0,73.4299,73.4834,73.4069,73.4069,5800.0
2013-11-22 13:40:00,95.95,96.03,95.9,96.02,23800.0,73.3916,73.4528,73.3534,73.4452,23800.0
2013-11-22 13:50:00,96.02,96.05,95.96,95.97,23200.0,73.4452,73.4681,73.3993,73.4069,23200.0
2013-11-22 14:00:00,95.97,96.02,95.96,96.02,13100.0,73.4069,73.4452,73.3993,73.4452,13100.0
2013-11-22 14:10:00,96.0,96.06,95.96,96.0,43200.0,73.4299,73.4758,73.3993,73.4299,43200.0
2013-11-22 14:20:00,96.0,96.14,96.0,96.14,21900.0,73.4299,73.5369,73.4299,73.5369,21900.0
2013-11-22 14:30:00,96.15,96.23,96.14,96.19,9800.0,73.5446,73.6058,73.5369,73.5752,9800.0
2013-11-22 14:40:00,96.19,96.24,96.18,96.2,9600.0,73.5752,73.6134,73.5675,73.5828,9600.0
2013-11-22 14:50:00,96.21,96.22,96.17,96.2,11900.0,73.5905,73.5981,73.5599,73.5828,11900.0
2013-11-22 15:00:00,96.2,96.22,96.17,96.18,10400.0,73.5828,73.5981,73.5599,73.5675,10400.0
2013-11-22 15:10:00,96.18,96.21,96.14,96.18,21100.0,73.5675,73.5905,73.5369,73.5675,21100.0
2013-11-22 15:20:00,96.2,96.22,96.17,96.18,16700.0,73.5828,73.5981,73.5599,73.5675,16700.0
2013-11-22 15:30:00,96.18,96.22,96.16,96.2,18300.0,73.5675,73.5981,73.5522,73.5828,18300.0
2013-11-22 15:40:00,96.2,96.21,96.17,96.19,26500.0,73.5828,73.5905,73.5599,73.5752,26500.0
2013-11-22 15:50:00,96.2,96.3,96.2,96.27,32700.0,73.5828,73.6593,73.5828,73.6364,32700.0
2013-11-25 09:30:00,96.5,96.71,96.42,96.47,26800.0,73.8123,73.9729,73.7511,73.7894,26800.0
2013-11-25 09:40:00,96.33,96.38,96.08,96.18,6700.0,73.6823,73.7205,73.491,73.5675,6700.0
2013-11-25 09:50:00,96.24,96.45,96.24,96.39,4700.0,73.6134,73.7741,73.6134,73.7282,4700.0
2013-11-25 10:00:00,96.43,96.56,96.37,96.49,5300.0,73.7588,73.8582,73.7129,73.8047,5300.0
2013-11-25 10:10:00,96.48,96.61,96.48,96.61,10100.0,73.797,73.8964,73.797,73.8964,10100.0
2013-11-25 10:20:00,96.61,96.79,96.61,96.76,9500.0,73.8964,74.0341,73.8964,74.0112,9500.0
2013-11-25 10:30:00,96.78,96.92,96.77,96.88,10500.0,74.0265,74.1336,74.0188,74.103,10500.0
2013-11-25 10:40:00,96.83,96.83,96.67,96.76,7500.0,74.0647,74.0647,73.9423,74.0112,7500.0
2013-11-25 10:50:00,96.74,96.82,96.7,96.7,9600.0,73.9959,74.0571,73.9653,73.9653,9600.0
2013-11-25 11:00:00,96.71,96.79,96.67,96.69,4000.0,73.9729,74.0341,73.9423,73.9576,4000.0
2013-11-25 11:10:00,96.67,96.89,96.67,96.85,6700.0,73.9423,74.1106,73.9423,74.08,6700.0
2013-11-25 11:20:00,96.84,96.84,96.67,96.74,4900.0,74.0724,74.0724,73.9423,73.9959,4900.0
2013-11-25 11:30:00,96.74,96.77,96.66,96.66,5800.0,73.9959,74.0188,73.9347,73.9347,5800.0
2013-11-25 11:40:00,96.67,96.67,96.55,96.57,3600.0,73.9423,73.9423,73.8505,73.8658,3600.0
2013-11-25 11:50:00,96.58,96.7,96.58,96.63,2800.0,73.8735,73.9653,73.8735,73.9117,2800.0
2013-11-25 12:00:00,96.6,96.61,96.51,96.52,3500.0,73.8888,73.8964,73.82,73.8276,3500.0
2013-11-25 12:10:00,96.52,96.54,96.48,96.54,6200.0,73.8276,73.8429,73.797,73.8429,6200.0
2013-11-25 12:20:00,96.56,96.72,96.56,96.7,14900.0,73.8582,73.9806,73.8582,73.9653,14900.0
2013-11-25 12:30:00,96.68,96.69,96.58,96.6,5000.0,73.95,73.9576,73.8735,73.8888,5000.0
2013-11-25 12:40:00,96.58,96.65,96.58,96.61,3700.0,73.8735,73.927,73.8735,73.8964,3700.0
2013-11-25 12:50:00,96.6,96.6,96.51,96.51,1900.0,73.8888,73.8888,73.82,73.82,1900.0
2013-11-25 13:00:00,96.51,96.52,96.43,96.47,4200.0,73.82,73.8276,73.7588,73.7894,4200.0
2013-11-25 13:10:00,96.47,96.47,96.41,96.43,3800.0,73.7894,73.7894,73.7435,73.7588,3800.0
2013-11-25 13:20:00,96.44,96.44,96.35,96.38,2300.0,73.7664,73.7664,73.6976,73.7205,2300.0
2013-11-25 13:30:00,96.36,96.39,96.29,96.29,6900.0,73.7052,73.7282,73.6517,73.6517,6900.0
2013-11-25 13:40:00,96.29,96.37,96.26,96.36,5900.0,73.6517,73.7129,73.6287,73.7052,5900.0
2013-11-25 13:50:00,96.36,96.37,96.27,96.27,3200.0,73.7052,73.7129,73.6364,73.6364,3200.0
2013-11-25 14:00:00,96.29,96.31,96.28,96.28,3600.0,73.6517,73.667,73.644,73.644,3600.0
2013-11-25 14:10:00,96.29,96.34,96.29,96.34,6100.0,73.6517,73.6899,73.6517,73.6899,6100.0
2013-11-25 14:20:00,96.32,96.32,96.23,96.26,4500.0,73.6746,73.6746,73.6058,73.6287,4500.0
2013-11-25 14:30:00,96.28,96.32,96.24,96.25,4600.0,73.644,73.6746,73.6134,73.6211,4600.0
2013-11-25 14:40:00,96.24,96.24,96.17,96.17,6400.0,73.6134,73.6134,73.5599,73.5599,6400.0
2013-11-25 14:50:00,96.16,96.21,96.16,96.17,5100.0,73.5522,73.5905,73.5522,73.5599,5100.0
2013-11-25 15:00:00,96.18,96.19,95.97,95.97,11600.0,73.5675,73.5752,73.4069,73.4069,11600.0
2013-11-25 15:10:00,95.97,96.06,95.97,96.03,10300.0,73.4069,73.4758,73.4069,73.4528,10300.0
2013-11-25 15:20:00,96.04,96.05,95.95,96.04,17300.0,73.4605,73.4681,73.3916,73.4605,17300.0
2013-11-25 15:30:00,96.03,96.04,95.94,96.03,17000.0,73.4528,73.4605,73.384,73.4528,17000.0
2013-11-25 15:40:00,96.03,96.04,96.0,96.0,16800.0,73.4528,73.4605,73.4299,73.4299,16800.0
2013-11-25 15:50:00,96.0,96.02,95.91,96.02,58500.0,73.4299,73.4452,73.361,73.4452,58500.0
2013-11-26 09:30:00,96.34,96.42,96.12,96.26,31200.0,73.6899,73.7511,73.5216,73.6287,31200.0
2013-11-26 09:40:00,96.29,96.29,96.07,96.19,10200.0,73.6517,73.6517,73.4834,73.5752,10200.0
2013-11-26 09:50:00,96.18,96.39,96.14,96.39,13100.0,73.5675,73.7282,73.5369,73.7282,13100.0
2013-11-26 10:00:00,96.4,96.4,96.11,96.27,19900.0,73.7358,73.7358,73.514,73.6364,19900.0
2013-11-26 10:10:00,96.28,96.31,96.19,96.25,17600.0,73.644,73.667,73.5752,73.6211,17600.0
2013-11-26 10:20:00,96.22,96.27,96.1,96.1,6400.0,73.5981,73.6364,73.5063,73.5063,6400.0
2013-11-26 10:30:00,96.12,96.15,95.96,96.02,10800.0,73.5216,73.5446,73.3993,73.4452,10800.0
2013-11-26 10:40:00,96.02,96.06,95.96,95.96,8100.0,73.4452,73.4758,73.3993,73.3993,8100.0
2013-11-26 10:50:00,95.97,95.97,95.86,95.92,5400.0,73.4069,73.4069,73.3228,73.3687,5400.0
2013-11-26 11:00:00,95.92,96.04,95.92,96.04,6700.0,73.3687,73.4605,73.3687,73.4605,6700.0
2013-11-26 11:10:00,96.04,96.14,96.03,96.11,3100.0,73.4605,73.5369,73.4528,73.514,3100.0
2013-11-26 11:20:00,96.13,96.14,95.97,95.99,9300.0,73.5293,73.5369,73.4069,73.4222,9300.0
2013-11-26 11:30:00,95.99,96.1,95.95,96.06,11400.0,73.4222,73.5063,73.3916,73.4758,11400.0
2013-11-26 11:40:00,96.1,96.2,96.09,96.16,9300.0,73.5063,73.5828,73.4987,73.5522,9300.0
2013-11-26 11:50:00,96.18,96.2,96.07,96.1,4900.0,73.5675,73.5828,73.4834,73.5063,4900.0
2013-11-26 12:00:00,96.16,96.27,96.15,96.15,11100.0,73.5522,73.6364,73.5446,73.5446,11100.0
2013-11-26 12:10:00,96.15,96.39,96.15,96.39,45700.0,73.5446,73.7282,73.5446,73.7282,45700.0
2013-11-26 12:20:00,96.38,96.5,96.38,96.5,13500.0,73.7205,73.8123,73.7205,73.8123,13500.0
2013-11-26 12:30:00,96.52,96.58,96.48,96.49,8700.0,73.8276,73.8735,73.797,73.8047,8700.0
2013-11-26 12:40:00,96.49,96.5,96.47,96.47,4900.0,73.8047,73.8123,73.7894,73.7894,4900.0
2013-11-26 12:50:00,96.47,96.47,96.44,96.46,7600.0,73.7894,73.7894,73.7664,73.7817,7600.0
2013-11-26 13:00:00,96.47,96.56,96.47,96.56,13000.0,73.7894,73.8582,73.7894,73.8582,13000.0
2013-11-26 13:10:00,96.56,96.65,96.56,96.64,3700.0,73.8582,73.927,73.8582,73.9194,3700.0
2013-11-26 13:20:00,96.64,96.72,96.64,96.72,5600.0,73.9194,73.9806,73.9194,73.9806,5600.0
2013-11-26 13:30:00,96.73,96.73,96.66,96.69,6300.0,73.9882,73.9882,73.9347,73.9576,6300.0
2013-11-26 13:40:00,96.69,96.75,96.69,96.75,22300.0,73.9576,74.0035,73.9576,74.0035,22300.0
2013-11-26 13:50:00,96.75,96.83,96.73,96.82,15400.0,74.0035,74.0647,73.9882,74.0571,15400.0
2013-11-26 14:00:00,96.83,96.9,96.83,96.9,10500.0,74.0647,74.1183,74.0647,74.1183,10500.0
2013-11-26 14:10:00,96.9,96.91,96.79,96.8,12500.0,74.1183,74.1259,74.0341,74.0418,12500.0
2013-11-26 14:20:00,96.81,96.87,96.8,96.87,10300.0,74.0494,74.0953,74.0418,74.0953,10300.0
2013-11-26 14:30:00,96.87,96.96,96.87,96.92,8800.0,74.0953,74.1642,74.0953,74.1336,8800.0
2013-11-26 14:40:00,96.94,96.98,96.92,96.95,12300.0,74.1489,74.1795,74.1336,74.1565,12300.0
2013-11-26 14:50:00,96.95,97.05,96.95,97.01,36800.0,74.1565,74.233,74.1565,74.2024,36800.0
2013-11-26 15:00:00,97.01,97.01,96.93,97.01,22700.0,74.2024,74.2024,74.1412,74.2024,22700.0
2013-11-26 15:10:00,97.02,97.19,97.01,97.18,29100.0,74.21,74.3401,74.2024,74.3324,29100.0
2013-11-26 15:20:00,97.18,97.27,97.15,97.2,26700.0,74.3324,74.4013,74.3095,74.3477,26700.0
2013-11-26 15:30:00,97.19,97.2,97.15,97.18,26200.0,74.3401,74.3477,74.3095,74.3324,26200.0
2013-11-26 15:40:00,97.18,97.18,96.95,97.01,72300.0,74.3324,74.3324,74.1565,74.2024,72300.0
2013-11-26 15:50:00,97.01,97.02,96.9,96.91,86600.0,74.2024,74.21,74.1183,74.1259,86600.0
2013-11-27 09:30:00,97.0,97.23,96.59,96.71,27700.0,74.1948,74.3707,73.8811,73.9729,27700.0
2013-11-27 09:40:00,96.77,96.77,96.56,96.7,12800.0,74.0188,74.0188,73.8582,73.9653,12800.0
2013-11-27 09:50:00,96.74,97.0,96.7,96.78,13800.0,73.9959,74.1948,73.9653,74.0265,13800.0
2013-11-27 10:00:00,96.77,96.94,96.77,96.93,14100.0,74.0188,74.1489,74.0188,74.1412,14100.0
2013-11-27 10:10:00,97.0,97.01,96.94,96.97,10500.0,74.1948,74.2024,74.1489,74.1718,10500.0
2013-11-27 10:20:00,96.95,97.0,96.94,96.95,15000.0,74.1565,74.1948,74.1489,74.1565,15000.0
2013-11-27 10:30:00,96.96,97.11,96.95,97.1,10400.0,74.1642,74.2789,74.1565,74.2712,10400.0
2013-11-27 10:40:00,97.1,97.24,97.1,97.2,6700.0,74.2712,74.3783,74.2712,74.3477,6700.0
2013-11-27 10:50:00,97.21,97.39,97.21,97.3,11800.0,74.3554,74.4931,74.3554,74.4242,11800.0
2013-11-27 11:00:00,97.31,97.36,97.17,97.17,17100.0,74.4319,74.4701,74.3248,74.3248,17100.0
2013-11-27 11:10:00,97.19,97.3,97.14,97.23,13800.0,74.3401,74.4242,74.3018,74.3707,13800.0
2013-11-27 11:20:00,97.23,97.26,97.2,97.2,11200.0,74.3707,74.3936,74.3477,74.3477,11200.0
2013-11-27 11:30:00,97.21,97.24,97.2,97.21,5600.0,74.3554,74.3783,74.3477,74.3554,5600.0
2013-11-27 11:40:00,97.22,97.25,97.21,97.24,13700.0,74.363,74.386,74.3554,74.3783,13700.0
2013-11-27 11:50:00,97.22,97.38,97.22,97.36,15900.0,74.363,74.4854,74.363,74.4701,15900.0
2013-11-27 12:00:00,97.36,97.36,97.32,97.34,11600.0,74.4701,74.4701,74.4395,74.4548,11600.0
2013-11-27 12:10:00,97.35,97.42,97.35,97.38,8600.0,74.4625,74.516,74.4625,74.4854,8600.0
2013-11-27 12:20:00,97.38,97.43,97.34,97.39,7400.0,74.4854,74.5237,74.4548,74.4931,7400.0
2013-11-27 12:30:00,97.4,97.49,97.39,97.47,6300.0,74.5007,74.5695,74.4931,74.5543,6300.0
2013-11-27 12:40:00,97.47,97.47,97.29,97.29,11400.0,74.5543,74.5543,74.4166,74.4166,11400.0
2013-11-27 12:50:00,97.27,97.28,97.09,97.12,13000.0,74.4013,74.4089,74.2636,74.2865,13000.0
2013-11-27 13:00:00,97.11,97.26,97.11,97.26,11800.0,74.2789,74.3936,74.2789,74.3936,11800.0
2013-11-27 13:10:00,97.26,97.28,97.14,97.14,8200.0,74.3936,74.4089,74.3018,74.3018,8200.0
2013-11-27 13:20:00,97.12,97.34,97.1,97.3,27500.0,74.2865,74.4548,74.2712,74.4242,27500.0
2013-11-27 13:30:00,97.3,97.37,97.28,97.37,10200.0,74.4242,74.4778,74.4089,74.4778,10200.0
2013-11-27 13:40:00,97.37,97.44,97.37,97.42,5500.0,74.4778,74.5313,74.4778,74.516,5500.0
2013-11-27 13:50:00,97.44,97.48,97.44,97.48,7300.0,74.5313,74.5619,74.5313,74.5619,7300.0
2013-11-27 14:00:00,97.49,97.6,97.47,97.6,15800.0,74.5695,74.6537,74.5543,74.6537,15800.0
2013-11-27 14:10:00,97.59,97.75,97.59,97.73,33700.0,74.646,74.7684,74.646,74.7531,33700.0
2013-11-27 14:20:00,97.74,97.8,97.71,97.79,22500.0,74.7608,74.8067,74.7378,74.799,22500.0
2013-11-27 14:30:00,97.79,97.84,97.7,97.7,20000.0,74.799,74.8373,74.7302,74.7302,20000.0
2013-11-27 14:40:00,97.7,97.74,97.65,97.74,8300.0,74.7302,74.7608,74.6919,74.7608,8300.0
2013-11-27 14:50:00,97.74,97.76,97.71,97.73,9000.0,74.7608,74.7761,74.7378,74.7531,9000.0
2013-11-27 15:00:00,97.73,97.74,97.69,97.71,16300.0,74.7531,74.7608,74.7225,74.7378,16300.0
2013-11-27 15:10:00,97.72,97.73,97.65,97.67,11300.0,74.7455,74.7531,74.6919,74.7072,11300.0
2013-11-27 15:20:00,97.68,97.7,97.65,97.69,8800.0,74.7149,74.7302,74.6919,74.7225,8800.0
2013-11-27 15:30:00,97.69,97.7,97.59,97.62,16000.0,74.7225,74.7302,74.646,74.669,16000.0
2013-11-27 15:40:00,97.61,97.8,97.61,97.8,29500.0,74.6613,74.8067,74.6613,74.8067,29500.0
2013-11-27 15:50:00,97.79,97.8,97.7,97.71,48400.0,74.799,74.8067,74.7302,74.7378,48400.0
2013-11-29 09:30:00,97.67,98.16,97.62,97.8,50800.0,74.7072,75.082,74.669,74.8067,50800.0
2013-11-29 09:40:00,97.8,98.09,97.8,97.94,4800.0,74.8067,75.0285,74.8067,74.9138,4800.0
2013-11-29 09:50:00,97.91,98.0,97.83,97.84,5200.0,74.8908,74.9596,74.8296,74.8373,5200.0
2013-11-29 10:00:00,97.86,97.9,97.61,97.66,6400.0,74.8526,74.8832,74.6613,74.6996,6400.0
2013-11-29 10:10:00,97.65,97.7,97.53,97.56,5500.0,74.6919,74.7302,74.6001,74.6231,5500.0
2013-11-29 10:20:00,97.53,97.53,97.35,97.35,4800.0,74.6001,74.6001,74.4625,74.4625,4800.0
2013-11-29 10:30:00,97.37,97.46,97.32,97.32,7200.0,74.4778,74.5466,74.4395,74.4395,7200.0
2013-11-29 10:40:00,97.37,97.37,97.04,97.04,7100.0,74.4778,74.4778,74.2253,74.2253,7100.0
2013-11-29 10:50:00,97.04,97.14,97.03,97.11,7500.0,74.2253,74.3018,74.2177,74.2789,7500.0
2013-11-29 11:00:00,97.09,97.19,97.09,97.09,13600.0,74.2636,74.3401,74.2636,74.2636,13600.0
2013-11-29 11:10:00,97.05,97.11,97.02,97.1,3100.0,74.233,74.2789,74.21,74.2712,3100.0
2013-11-29 11:20:00,97.1,97.1,97.06,97.1,4300.0,74.2712,74.2712,74.2406,74.2712,4300.0
2013-11-29 11:30:00,97.09,97.12,97.01,97.05,4600.0,74.2636,74.2865,74.2024,74.233,4600.0
2013-11-29 11:40:00,97.06,97.08,97.01,97.01,3800.0,74.2406,74.2559,74.2024,74.2024,3800.0
2013-11-29 11:50:00,97.02,97.09,97.0,97.0,9400.0,74.21,74.2636,74.1948,74.1948,9400.0
2013-11-29 12:00:00,97.0,97.0,96.89,96.9,21900.0,74.1948,74.1948,74.1106,74.1183,21900.0
2013-11-29 12:10:00,96.91,97.02,96.91,96.97,4500.0,74.1259,74.21,74.1259,74.1718,4500.0
2013-11-29 12:20:00,96.96,96.98,96.88,96.93,9100.0,74.1642,74.1795,74.103,74.1412,9100.0
2013-11-29 12:30:00,96.93,97.0,96.93,96.97,8100.0,74.1412,74.1948,74.1412,74.1718,8100.0
2013-11-29 12:40:00,96.97,97.02,96.6,96.66,16000.0,74.1718,74.21,73.8888,73.9347,16000.0
2013-11-29 12:50:00,96.67,96.95,96.57,96.91,27800.0,73.9423,74.1565,73.8658,74.1259,27800.0
2013-12-02 09:30:00,96.74,97.06,96.5,96.51,42700.0,73.9959,74.2406,73.8123,73.82,42700.0
2013-12-02 09:40:00,96.51,96.85,96.35,96.82,32600.0,73.82,74.08,73.6976,74.0571,32600.0
2013-12-02 09:50:00,96.78,96.78,96.61,96.61,2600.0,74.0265,74.0265,73.8964,73.8964,2600.0
2013-12-02 10:00:00,96.61,96.64,96.37,96.37,8700.0,73.8964,73.9194,73.7129,73.7129,8700.0
2013-12-02 10:10:00,96.37,96.49,96.1,96.1,6800.0,73.7129,73.8047,73.5063,73.5063,6800.0
2013-12-02 10:20:00,96.14,96.23,96.08,96.22,6100.0,73.5369,73.6058,73.491,73.5981,6100.0
2013-12-02 10:30:00,96.22,96.35,96.16,96.23,11700.0,73.5981,73.6976,73.5522,73.6058,11700.0
2013-12-02 10:40:00,96.23,96.32,96.16,96.17,7800.0,73.6058,73.6746,73.5522,73.5599,7800.0
2013-12-02 10:50:00,96.17,96.31,96.15,96.25,7400.0,73.5599,73.667,73.5446,73.6211,7400.0
2013-12-02 11:00:00,96.28,96.33,96.24,96.27,6600.0,73.644,73.6823,73.6134,73.6364,6600.0
2013-12-02 11:10:00,96.25,96.3,96.22,96.25,6000.0,73.6211,73.6593,73.5981,73.6211,6000.0
2013-12-02 11:20:00,96.2,96.41,96.18,96.41,21100.0,73.5828,73.7435,73.5675,73.7435,21100.0
2013-12-02 11:30:00,96.36,96.47,96.36,96.45,3500.0,73.7052,73.7894,73.7052,73.7741,3500.0
2013-12-02 11:40:00,96.49,96.56,96.46,96.56,2200.0,73.8047,73.8582,73.7817,73.8582,2200.0
2013-12-02 11:50:00,96.59,96.75,96.59,96.73,1800.0,73.8811,74.0035,73.8811,73.9882,1800.0
2013-12-02 12:00:00,96.69,96.69,96.53,96.58,3000.0,73.9576,73.9576,73.8353,73.8735,3000.0
2013-12-02 12:10:00,96.6,96.78,96.58,96.78,2700.0,73.8888,74.0265,73.8735,74.0265,2700.0
2013-12-02 12:20:00,96.76,96.86,96.76,96.83,1900.0,74.0112,74.0877,74.0112,74.0647,1900.0
2013-12-02 12:30:00,96.83,96.83,96.77,96.79,2000.0,74.0647,74.0647,74.0188,74.0341,2000.0
2013-12-02 12:40:00,96.79,96.83,96.74,96.83,1900.0,74.0341,74.0647,73.9959,74.0647,1900.0
2013-12-02 12:50:00,96.83,96.87,96.8,96.82,2200.0,74.0647,74.0953,74.0418,74.0571,2200.0
2013-12-02 13:00:00,96.78,96.91,96.77,96.9,4300.0,74.0265,74.1259,74.0188,74.1183,4300.0
2013-12-02 13:10:00,96.86,96.86,96.77,96.78,2900.0,74.0877,74.0877,74.0188,74.0265,2900.0
2013-12-02 13:20:00,96.79,96.81,96.74,96.74,10100.0,74.0341,74.0494,73.9959,73.9959,10100.0
2013-12-02 13:30:00,96.76,96.8,96.73,96.78,17200.0,74.0112,74.0418,73.9882,74.0265,17200.0
2013-12-02 13:40:00,96.79,96.84,96.74,96.75,3500.0,74.0341,74.0724,73.9959,74.0035,3500.0
2013-12-02 13:50:00,96.75,96.85,96.69,96.84,5000.0,74.0035,74.08,73.9576,74.0724,5000.0
2013-12-02 14:00:00,96.84,96.85,96.75,96.77,4300.0,74.0724,74.08,74.0035,74.0188,4300.0
2013-12-02 14:10:00,96.78,96.8,96.68,96.73,5500.0,74.0265,74.0418,73.95,73.9882,5500.0
2013-12-02 14:20:00,96.73,96.79,96.7,96.75,5100.0,73.9882,74.0341,73.9653,74.0035,5100.0
2013-12-02 14:30:00,96.75,96.76,96.61,96.62,6300.0,74.0035,74.0112,73.8964,73.9041,6300.0
2013-12-02 14:40:00,96.6,96.63,96.46,96.54,4900.0,73.8888,73.9117,73.7817,73.8429,4900.0
2013-12-02 14:50:00,96.5,96.65,96.49,96.52,5900.0,73.8123,73.927,73.8047,73.8276,5900.0
2013-12-02 15:00:00,96.54,96.54,96.45,96.47,8200.0,73.8429,73.8429,73.7741,73.7894,8200.0
2013-12-02 15:10:00,96.46,96.47,96.39,96.41,6100.0,73.7817,73.7894,73.7282,73.7435,6100.0
2013-12-02 15:20:00,96.42,96.5,96.41,96.42,13300.0,73.7511,73.8123,73.7435,73.7511,13300.0
2013-12-02 15:30:00,96.44,96.44,96.3,96.41,21100.0,73.7664,73.7664,73.6593,73.7435,21100.0
2013-12-02 15:40:00,96.41,96.51,96.4,96.49,32600.0,73.7435,73.82,73.7358,73.8047,32600.0
2013-12-02 15:50:00,96.49,96.5,96.4,96.49,72000.0,73.8047,73.8123,73.7358,73.8047,72000.0
2013-12-03 09:30:00,96.29,96.69,96.29,96.43,11300.0,73.6517,73.9576,73.6517,73.7588,11300.0
2013-12-03 09:40:00,96.52,96.85,96.51,96.54,6300.0,73.8276,74.08,73.82,73.8429,6300.0
2013-12-03 09:50:00,96.55,97.0,96.55,96.91,11100.0,73.8505,74.1948,73.8505,74.1259,11100.0
2013-12-03 10:00:00,96.95,97.21,96.92,97.11,22500.0,74.1565,74.3554,74.1336,74.2789,22500.0
2013-12-03 10:10:00,97.09,97.16,96.99,97.1,10300.0,74.2636,74.3171,74.1871,74.2712,10300.0
2013-12-03 10:20:00,97.05,97.19,97.0,97.17,16100.0,74.233,74.3401,74.1948,74.3248,16100.0
2013-12-03 10:30:00,97.17,97.29,97.13,97.28,7600.0,74.3248,74.4166,74.2942,74.4089,7600.0
2013-12-03 10:40:00,97.28,97.29,97.09,97.13,4300.0,74.4089,74.4166,74.2636,74.2942,4300.0
2013-12-03 10:50:00,97.11,97.16,97.06,97.09,7200.0,74.2789,74.3171,74.2406,74.2636,7200.0
2013-12-03 11:00:00,97.12,97.12,96.9,97.04,8300.0,74.2865,74.2865,74.1183,74.2253,8300.0
2013-12-03 11:10:00,97.02,97.12,96.98,97.03,6100.0,74.21,74.2865,74.1795,74.2177,6100.0
2013-12-03 11:20:00,97.03,97.12,96.83,96.92,7200.0,74.2177,74.2865,74.0647,74.1336,7200.0
2013-12-03 11:30:00,96.87,96.87,96.71,96.73,9700.0,74.0953,74.0953,73.9729,73.9882,9700.0
2013-12-03 11:40:00,96.72,96.76,96.55,96.56,10500.0,73.9806,74.0112,73.8505,73.8582,10500.0
2013-12-03 11:50:00,96.6,96.75,96.55,96.74,6500.0,73.8888,74.0035,73.8505,73.9959,6500.0
2013-12-03 12:00:00,96.75,96.82,96.69,96.77,10200.0,74.0035,74.0571,73.9576,74.0188,10200.0
2013-12-03 12:10:00,96.78,96.85,96.74,96.8,5700.0,74.0265,74.08,73.9959,74.0418,5700.0
2013-12-03 12:20:00,96.81,96.82,96.75,96.78,6000.0,74.0494,74.0571,74.0035,74.0265,6000.0
2013-12-03 12:30:00,96.78,96.93,96.78,96.89,2800.0,74.0265,74.1412,74.0265,74.1106,2800.0
2013-12-03 12:40:00,96.92,96.92,96.86,96.87,3700.0,74.1336,74.1336,74.0877,74.0953,3700.0
2013-12-03 12:50:00,96.87,96.92,96.81,96.87,3700.0,74.0953,74.1336,74.0494,74.0953,3700.0
2013-12-03 13:00:00,96.86,96.87,96.75,96.76,10100.0,74.0877,74.0953,74.0035,74.0112,10100.0
2013-12-03 13:10:00,96.76,96.76,96.61,96.67,3000.0,74.0112,74.0112,73.8964,73.9423,3000.0
2013-12-03 13:20:00,96.66,96.66,96.47,96.48,4700.0,73.9347,73.9347,73.7894,73.797,4700.0
2013-12-03 13:30:00,96.52,96.58,96.45,96.45,4900.0,73.8276,73.8735,73.7741,73.7741,4900.0
2013-12-03 13:40:00,96.48,96.67,96.47,96.65,5700.0,73.797,73.9423,73.7894,73.927,5700.0
2013-12-03 13:50:00,96.68,96.88,96.67,96.79,24000.0,73.95,74.103,73.9423,74.0341,24000.0
2013-12-03 14:00:00,96.8,96.8,96.63,96.64,40200.0,74.0418,74.0418,73.9117,73.9194,40200.0
2013-12-03 14:10:00,96.62,96.69,96.46,96.51,7500.0,73.9041,73.9576,73.7817,73.82,7500.0
2013-12-03 14:20:00,96.57,96.7,96.53,96.7,30200.0,73.8658,73.9653,73.8353,73.9653,30200.0
2013-12-03 14:30:00,96.67,96.69,96.52,96.62,61700.0,73.9423,73.9576,73.8276,73.9041,61700.0
2013-12-03 14:40:00,96.62,96.79,96.61,96.7,17200.0,73.9041,74.0341,73.8964,73.9653,17200.0
2013-12-03 14:50:00,96.7,96.83,96.65,96.78,22500.0,73.9653,74.0647,73.927,74.0265,22500.0
2013-12-03 15:00:00,96.78,96.88,96.71,96.87,12000.0,74.0265,74.103,73.9729,74.0953,12000.0
2013-12-03 15:10:00,96.85,96.91,96.8,96.91,12100.0,74.08,74.1259,74.0418,74.1259,12100.0
2013-12-03 15:20:00,96.91,96.91,96.76,96.87,7500.0,74.1259,74.1259,74.0112,74.0953,7500.0
2013-12-03 15:30:00,96.89,97.03,96.84,96.98,16300.0,74.1106,74.2177,74.0724,74.1795,16300.0
2013-12-03 15:40:00,96.96,97.08,96.89,96.99,23100.0,74.1642,74.2559,74.1106,74.1871,23100.0
2013-12-03 15:50:00,97.0,97.07,96.86,97.05,56600.0,74.1948,74.2483,74.0877,74.233,56600.0
2013-12-04 09:30:00,96.58,96.89,96.34,96.55,7500.0,73.8735,74.1106,73.6899,73.8505,7500.0
2013-12-04 09:40:00,96.57,96.63,96.31,96.44,8600.0,73.8658,73.9117,73.667,73.7664,8600.0
2013-12-04 09:50:00,96.45,96.47,96.25,96.26,10500.0,73.7741,73.7894,73.6211,73.6287,10500.0
2013-12-04 10:00:00,96.27,96.6,96.27,96.55,13200.0,73.6364,73.8888,73.6364,73.8505,13200.0
2013-12-04 10:10:00,96.54,96.65,96.49,96.49,11700.0,73.8429,73.927,73.8047,73.8047,11700.0
2013-12-04 10:20:00,96.5,96.75,96.47,96.7,15100.0,73.8123,74.0035,73.7894,73.9653,15100.0
2013-12-04 10:30:00,96.69,96.78,96.68,96.7,11600.0,73.9576,74.0265,73.95,73.9653,11600.0
2013-12-04 10:40:00,96.7,96.78,96.69,96.69,7300.0,73.9653,74.0265,73.9576,73.9576,7300.0
2013-12-04 10:50:00,96.69,96.74,96.65,96.72,7700.0,73.9576,73.9959,73.927,73.9806,7700.0
2013-12-04 11:00:00,96.67,96.69,96.62,96.64,6100.0,73.9423,73.9576,73.9041,73.9194,6100.0
2013-12-04 11:10:00,96.63,96.63,96.45,96.45,8200.0,73.9117,73.9117,73.7741,73.7741,8200.0
2013-12-04 11:20:00,96.44,96.52,96.44,96.45,8300.0,73.7664,73.8276,73.7664,73.7741,8300.0
2013-12-04 11:30:00,96.44,96.45,96.33,96.4,9500.0,73.7664,73.7741,73.6823,73.7358,9500.0
2013-12-04 11:40:00,96.38,96.55,96.38,96.52,9800.0,73.7205,73.8505,73.7205,73.8276,9800.0
2013-12-04 11:50:00,96.5,96.57,96.47,96.55,4600.0,73.8123,73.8658,73.7894,73.8505,4600.0
2013-12-04 12:00:00,96.55,96.55,96.35,96.37,10600.0,73.8505,73.8505,73.6976,73.7129,10600.0
2013-12-04 12:10:00,96.36,96.41,96.15,96.15,9600.0,73.7052,73.7435,73.5446,73.5446,9600.0
2013-12-04 12:20:00,96.16,96.25,96.09,96.11,8200.0,73.5522,73.6211,73.4987,73.514,8200.0
2013-12-04 12:30:00,96.11,96.26,96.11,96.26,6900.0,73.514,73.6287,73.514,73.6287,6900.0
2013-12-04 12:40:00,96.26,96.38,96.25,96.37,7200.0,73.6287,73.7205,73.6211,73.7129,7200.0
2013-12-04 12:50:00,96.35,96.39,96.35,96.36,5100.0,73.6976,73.7282,73.6976,73.7052,5100.0
2013-12-04 13:00:00,96.37,96.5,96.33,96.38,6700.0,73.7129,73.8123,73.6823,73.7205,6700.0
2013-12-04 13:10:00,96.38,96.38,96.27,96.28,8700.0,73.7205,73.7205,73.6364,73.644,8700.0
2013-12-04 13:20:00,96.29,96.33,95.99,96.03,16600.0,73.6517,73.6823,73.4222,73.4528,16600.0
2013-12-04 13:30:00,96.02,96.09,95.89,96.01,28700.0,73.4452,73.4987,73.3457,73.4375,28700.0
2013-12-04 13:40:00,95.99,96.0,95.94,95.99,5900.0,73.4222,73.4299,73.384,73.4222,5900.0
2013-12-04 13:50:00,95.98,96.08,95.94,96.08,9400.0,73.4146,73.491,73.384,73.491,9400.0
2013-12-04 14:00:00,96.09,96.37,96.09,96.33,25300.0,73.4987,73.7129,73.4987,73.6823,25300.0
2013-12-04 14:10:00,96.34,96.62,96.31,96.6,5400.0,73.6899,73.9041,73.667,73.8888,5400.0
2013-12-04 14:20:00,96.64,96.64,96.44,96.46,14500.0,73.9194,73.9194,73.7664,73.7817,14500.0
2013-12-04 14:30:00,96.5,96.68,96.47,96.67,4300.0,73.8123,73.95,73.7894,73.9423,4300.0
2013-12-04 14:40:00,96.65,96.69,96.62,96.63,6700.0,73.927,73.9576,73.9041,73.9117,6700.0
2013-12-04 14:50:00,96.64,96.75,96.63,96.66,9100.0,73.9194,74.0035,73.9117,73.9347,9100.0
2013-12-04 15:00:00,96.66,96.68,96.53,96.55,10700.0,73.9347,73.95,73.8353,73.8505,10700.0
2013-12-04 15:10:00,96.57,96.7,96.55,96.7,9900.0,73.8658,73.9653,73.8505,73.9653,9900.0
2013-12-04 15:20:00,96.67,96.7,96.6,96.68,7000.0,73.9423,73.9653,73.8888,73.95,7000.0
2013-12-04 15:30:00,96.68,96.73,96.56,96.7,14200.0,73.95,73.9882,73.8582,73.9653,14200.0
2013-12-04 15:40:00,96.7,96.8,96.69,96.76,19100.0,73.9653,74.0418,73.9576,74.0112,19100.0
2013-12-04 15:50:00,96.77,96.84,96.73,96.73,32200.0,74.0188,74.0724,73.9882,73.9882,32200.0
2013-12-05 09:30:00,96.56,96.74,96.12,96.12,62600.0,73.8582,73.9959,73.5216,73.5216,62600.0
2013-12-05 09:40:00,96.09,96.39,96.0,96.28,7300.0,73.4987,73.7282,73.4299,73.644,7300.0
2013-12-05 09:50:00,96.16,96.16,95.81,96.0,6300.0,73.5522,73.5522,73.2845,73.4299,6300.0
2013-12-05 10:00:00,95.97,96.22,95.93,96.19,5100.0,73.4069,73.5981,73.3763,73.5752,5100.0
2013-12-05 10:10:00,96.18,96.43,96.15,96.38,13800.0,73.5675,73.7588,73.5446,73.7205,13800.0
2013-12-05 10:20:00,96.42,96.48,96.19,96.3,13800.0,73.7511,73.797,73.5752,73.6593,13800.0
2013-12-05 10:30:00,96.27,96.38,96.22,96.29,8700.0,73.6364,73.7205,73.5981,73.6517,8700.0
2013-12-05 10:40:00,96.28,96.28,96.04,96.1,39500.0,73.644,73.644,73.4605,73.5063,39500.0
2013-12-05 10:50:00,96.08,96.19,96.07,96.12,8200.0,73.491,73.5752,73.4834,73.5216,8200.0
2013-12-05 11:00:00,96.11,96.24,95.99,96.17,11200.0,73.514,73.6134,73.4222,73.5599,11200.0
2013-12-05 11:10:00,96.21,96.24,96.14,96.16,5700.0,73.5905,73.6134,73.5369,73.5522,5700.0
2013-12-05 11:20:00,96.14,96.22,96.11,96.12,9500.0,73.5369,73.5981,73.514,73.5216,9500.0
2013-12-05 11:30:00,96.1,96.14,96.03,96.14,5600.0,73.5063,73.5369,73.4528,73.5369,5600.0
2013-12-05 11:40:00,96.14,96.24,96.13,96.17,2300.0,73.5369,73.6134,73.5293,73.5599,2300.0
2013-12-05 11:50:00,96.18,96.27,96.18,96.25,4400.0,73.5675,73.6364,73.5675,73.6211,4400.0
2013-12-05 12:00:00,96.21,96.32,96.21,96.31,7100.0,73.5905,73.6746,73.5905,73.667,7100.0
2013-12-05 12:10:00,96.35,96.46,96.35,96.4,7600.0,73.6976,73.7817,73.6976,73.7358,7600.0
2013-12-05 12:20:00,96.4,96.43,96.32,96.34,7700.0,73.7358,73.7588,73.6746,73.6899,7700.0
2013-12-05 12:30:00,96.34,96.37,96.27,96.34,4900.0,73.6899,73.7129,73.6364,73.6899,4900.0
2013-12-05 12:40:00,96.41,96.54,96.41,96.54,2800.0,73.7435,73.8429,73.7435,73.8429,2800.0
2013-12-05 12:50:00,96.53,96.6,96.48,96.58,3800.0,73.8353,73.8888,73.797,73.8735,3800.0
2013-12-05 13:00:00,96.58,96.6,96.56,96.6,3800.0,73.8735,73.8888,73.8582,73.8888,3800.0
2013-12-05 13:10:00,96.6,96.6,96.49,96.49,9500.0,73.8888,73.8888,73.8047,73.8047,9500.0
2013-12-05 13:20:00,96.48,96.48,96.32,96.35,10400.0,73.797,73.797,73.6746,73.6976,10400.0
2013-12-05 13:30:00,96.35,96.38,96.26,96.3,7000.0,73.6976,73.7205,73.6287,73.6593,7000.0
2013-12-05 13:40:00,96.32,96.34,96.21,96.25,5900.0,73.6746,73.6899,73.5905,73.6211,5900.0
2013-12-05 13:50:00,96.26,96.31,96.24,96.29,6400.0,73.6287,73.667,73.6134,73.6517,6400.0
2013-12-05 14:00:00,96.28,96.54,96.28,96.44,85600.0,73.644,73.8429,73.644,73.7664,85600.0
2013-12-05 14:10:00,96.45,96.46,96.16,96.29,12900.0,73.7741,73.7817,73.5522,73.6517,12900.0
2013-12-05 14:20:00,96.27,96.27,96.12,96.16,7600.0,73.6364,73.6364,73.5216,73.5522,7600.0
2013-12-05 14:30:00,96.17,96.21,96.09,96.21,6900.0,73.5599,73.5905,73.4987,73.5905,6900.0
2013-12-05 14:40:00,96.21,96.21,96.07,96.09,4900.0,73.5905,73.5905,73.4834,73.4987,4900.0
2013-12-05 14:50:00,96.08,96.09,95.93,95.93,16800.0,73.491,73.4987,73.3763,73.3763,16800.0
2013-12-05 15:00:00,95.93,95.96,95.87,95.94,17800.0,73.3763,73.3993,73.3304,73.384,17800.0
2013-12-05 15:10:00,95.94,96.03,95.89,96.03,14500.0,73.384,73.4528,73.3457,73.4528,14500.0
2013-12-05 15:20:00,96.03,96.03,95.91,95.91,17500.0,73.4528,73.4528,73.361,73.361,17500.0
2013-12-05 15:30:00,95.9,96.13,95.89,96.02,17500.0,73.3534,73.5293,73.3457,73.4452,17500.0
2013-12-05 15:40:00,96.01,96.01,95.72,95.73,48200.0,73.4375,73.4375,73.2157,73.2233,48200.0
2013-12-05 15:50:00,95.73,95.81,95.69,95.77,85800.0,73.2233,73.2845,73.1927,73.2539,85800.0
2013-12-06 09:30:00,96.6,96.8,96.56,96.68,13200.0,73.8888,74.0418,73.8582,73.95,13200.0
2013-12-06 09:40:00,96.7,96.72,96.57,96.61,3200.0,73.9653,73.9806,73.8658,73.8964,3200.0
2013-12-06 09:50:00,96.7,97.0,96.61,96.69,13600.0,73.9653,74.1948,73.8964,73.9576,13600.0
2013-12-06 10:00:00,96.7,96.99,96.7,96.99,4000.0,73.9653,74.1871,73.9653,74.1871,4000.0
2013-12-06 10:10:00,96.97,97.11,96.88,97.03,7400.0,74.1718,74.2789,74.103,74.2177,7400.0
2013-12-06 10:20:00,97.0,97.27,96.99,97.15,15800.0,74.1948,74.4013,74.1871,74.3095,15800.0
2013-12-06 10:30:00,97.14,97.16,97.0,97.0,6400.0,74.3018,74.3171,74.1948,74.1948,6400.0
2013-12-06 10:40:00,97.01,97.07,96.86,96.86,6700.0,74.2024,74.2483,74.0877,74.0877,6700.0
2013-12-06 10:50:00,96.86,96.98,96.86,96.95,6800.0,74.0877,74.1795,74.0877,74.1565,6800.0
2013-12-06 11:00:00,96.93,97.2,96.93,97.13,16200.0,74.1412,74.3477,74.1412,74.2942,16200.0
2013-12-06 11:10:00,97.11,97.21,97.06,97.08,15200.0,74.2789,74.3554,74.2406,74.2559,15200.0
2013-12-06 11:20:00,97.1,97.18,97.03,97.08,10100.0,74.2712,74.3324,74.2177,74.2559,10100.0
2013-12-06 11:30:00,97.08,97.1,96.98,96.98,3100.0,74.2559,74.2712,74.1795,74.1795,3100.0
2013-12-06 11:40:00,97.0,97.0,96.81,96.84,9200.0,74.1948,74.1948,74.0494,74.0724,9200.0
2013-12-06 11:50:00,96.86,96.86,96.69,96.72,9700.0,74.0877,74.0877,73.9576,73.9806,9700.0
2013-12-06 12:00:00,96.72,96.8,96.55,96.55,67100.0,73.9806,74.0418,73.8505,73.8505,67100.0
2013-12-06 12:10:00,96.53,96.64,96.42,96.61,16000.0,73.8353,73.9194,73.7511,73.8964,16000.0
2013-12-06 12:20:00,96.58,96.68,96.58,96.65,2100.0,73.8735,73.95,73.8735,73.927,2100.0
2013-12-06 12:30:00,96.68,96.77,96.68,96.73,7000.0,73.95,74.0188,73.95,73.9882,7000.0
2013-12-06 12:40:00,96.75,96.85,96.71,96.76,8300.0,74.0035,74.08,73.9729,74.0112,8300.0
2013-12-06 12:50:00,96.77,97.04,96.75,97.04,9400.0,74.0188,74.2253,74.0035,74.2253,9400.0
2013-12-06 13:00:00,97.03,97.06,96.94,96.95,9800.0,74.2177,74.2406,74.1489,74.1565,9800.0
2013-12-06 13:10:00,96.95,97.0,96.9,96.95,18800.0,74.1565,74.1948,74.1183,74.1565,18800.0
2013-12-06 13:20:00,96.94,96.94,96.84,96.9,23100.0,74.1489,74.1489,74.0724,74.1183,23100.0
2013-12-06 13:30:00,96.94,96.95,96.86,96.92,3700.0,74.1489,74.1565,74.0877,74.1336,3700.0
2013-12-06 13:40:00,96.94,97.03,96.89,96.92,25100.0,74.1489,74.2177,74.1106,74.1336,25100.0
2013-12-06 13:50:00,96.91,97.0,96.89,96.93,6100.0,74.1259,74.1948,74.1106,74.1412,6100.0
2013-12-06 14:00:00,96.92,97.05,96.91,97.0,28000.0,74.1336,74.233,74.1259,74.1948,28000.0
2013-12-06 14:10:00,97.0,97.03,96.91,96.98,43300.0,74.1948,74.2177,74.1259,74.1795,43300.0
2013-12-06 14:20:00,96.98,97.04,96.89,96.95,46200.0,74.1795,74.2253,74.1106,74.1565,46200.0
2013-12-06 14:30:00,96.94,96.99,96.93,96.98,5800.0,74.1489,74.1871,74.1412,74.1795,5800.0
2013-12-06 14:40:00,97.0,97.0,96.93,96.95,23200.0,74.1948,74.1948,74.1412,74.1565,23200.0
2013-12-06 14:50:00,96.95,96.98,96.93,96.97,6400.0,74.1565,74.1795,74.1412,74.1718,6400.0
2013-12-06 15:00:00,96.97,97.0,96.94,96.97,13300.0,74.1718,74.1948,74.1489,74.1718,13300.0
2013-12-06 15:10:00,96.97,96.99,96.94,96.98,10800.0,74.1718,74.1871,74.1489,74.1795,10800.0
2013-12-06 15:20:00,96.96,97.01,96.93,96.96,19800.0,74.1642,74.2024,74.1412,74.1642,19800.0
2013-12-06 15:30:00,97.0,97.03,96.93,96.96,18500.0,74.1948,74.2177,74.1412,74.1642,18500.0
2013-12-06 15:40:00,96.96,97.08,96.96,97.07,32600.0,74.1642,74.2559,74.1642,74.2483,32600.0
2013-12-06 15:50:00,97.06,97.17,97.04,97.11,116500.0,74.2406,74.3248,74.2253,74.2789,116500.0
2013-12-09 09:30:00,97.15,97.85,97.15,97.31,33300.0,74.3095,74.8449,74.3095,74.4319,33300.0
2013-12-09 09:40:00,97.31,97.72,97.16,97.42,10200.0,74.4319,74.7455,74.3171,74.516,10200.0
2013-12-09 09:50:00,97.49,97.6,97.23,97.24,15300.0,74.5695,74.6537,74.3707,74.3783,15300.0
2013-12-09 10:00:00,97.28,97.36,97.11,97.16,19700.0,74.4089,74.4701,74.2789,74.3171,19700.0
2013-12-09 10:10:00,97.21,97.25,97.13,97.13,19500.0,74.3554,74.386,74.2942,74.2942,19500.0
2013-12-09 10:20:00,97.13,97.19,96.95,97.06,23800.0,74.2942,74.3401,74.1565,74.2406,23800.0
2013-12-09 10:30:00,97.06,97.09,96.87,96.87,11600.0,74.2406,74.2636,74.0953,74.0953,11600.0
2013-12-09 10:40:00,96.89,96.89,96.72,96.72,8100.0,74.1106,74.1106,73.9806,73.9806,8100.0
2013-12-09 10:50:00,96.76,96.82,96.72,96.77,15100.0,74.0112,74.0571,73.9806,74.0188,15100.0
2013-12-09 11:00:00,96.75,96.79,96.65,96.73,12100.0,74.0035,74.0341,73.927,73.9882,12100.0
2013-12-09 11:10:00,96.76,96.77,96.68,96.72,14500.0,74.0112,74.0188,73.95,73.9806,14500.0
2013-12-09 11:20:00,96.69,96.74,96.63,96.69,12500.0,73.9576,73.9959,73.9117,73.9576,12500.0
2013-12-09 11:30:00,96.68,96.76,96.57,96.65,17600.0,73.95,74.0112,73.8658,73.927,17600.0
2013-12-09 11:40:00,96.7,96.85,96.67,96.78,7800.0,73.9653,74.08,73.9423,74.0265,7800.0
2013-12-09 11:50:00,96.82,96.94,96.78,96.94,5800.0,74.0571,74.1489,74.0265,74.1489,5800.0
2013-12-09 12:00:00,96.96,96.96,96.81,96.85,6600.0,74.1642,74.1642,74.0494,74.08,6600.0
2013-12-09 12:10:00,96.83,96.93,96.81,96.93,5000.0,74.0647,74.1412,74.0494,74.1412,5000.0
2013-12-09 12:20:00,96.9,96.97,96.9,96.95,7200.0,74.1183,74.1718,74.1183,74.1565,7200.0
2013-12-09 12:30:00,96.95,96.95,96.8,96.84,5600.0,74.1565,74.1565,74.0418,74.0724,5600.0
2013-12-09 12:40:00,96.84,96.91,96.81,96.81,7000.0,74.0724,74.1259,74.0494,74.0494,7000.0
2013-12-09 12:50:00,96.85,96.85,96.75,96.75,5400.0,74.08,74.08,74.0035,74.0035,5400.0
2013-12-09 13:00:00,96.75,96.8,96.68,96.68,10900.0,74.0035,74.0418,73.95,73.95,10900.0
2013-12-09 13:10:00,96.7,96.85,96.7,96.8,6600.0,73.9653,74.08,73.9653,74.0418,6600.0
2013-12-09 13:20:00,96.84,96.91,96.78,96.82,12500.0,74.0724,74.1259,74.0265,74.0571,12500.0
2013-12-09 13:30:00,96.82,96.84,96.8,96.84,5500.0,74.0571,74.0724,74.0418,74.0724,5500.0
2013-12-09 13:40:00,96.83,96.86,96.71,96.73,8300.0,74.0647,74.0877,73.9729,73.9882,8300.0
2013-12-09 13:50:00,96.72,96.8,96.71,96.8,5900.0,73.9806,74.0418,73.9729,74.0418,5900.0
2013-12-09 14:00:00,96.8,96.8,96.72,96.73,6100.0,74.0418,74.0418,73.9806,73.9882,6100.0
2013-12-09 14:10:00,96.71,96.74,96.62,96.64,8600.0,73.9729,73.9959,73.9041,73.9194,8600.0
2013-12-09 14:20:00,96.67,96.7,96.64,96.69,6300.0,73.9423,73.9653,73.9194,73.9576,6300.0
2013-12-09 14:30:00,96.69,96.8,96.69,96.75,5800.0,73.9576,74.0418,73.9576,74.0035,5800.0
2013-12-09 14:40:00,96.76,96.81,96.7,96.71,6700.0,74.0112,74.0494,73.9653,73.9729,6700.0
2013-12-09 14:50:00,96.71,96.71,96.65,96.7,7000.0,73.9729,73.9729,73.927,73.9653,7000.0
2013-12-09 15:00:00,96.7,96.73,96.67,96.73,7100.0,73.9653,73.9882,73.9423,73.9882,7100.0
2013-12-09 15:10:00,96.73,96.77,96.72,96.73,7900.0,73.9882,74.0188,73.9806,73.9882,7900.0
2013-12-09 15:20:00,96.72,96.75,96.62,96.62,7600.0,73.9806,74.0035,73.9041,73.9041,7600.0
2013-12-09 15:30:00,96.61,96.7,96.61,96.68,11700.0,73.8964,73.9653,73.8964,73.95,11700.0
2013-12-09 15:40:00,96.7,96.9,96.68,96.89,27200.0,73.9653,74.1183,73.95,74.1106,27200.0
2013-12-09 15:50:00,96.89,97.02,96.86,96.97,77300.0,74.1106,74.21,74.0877,74.1718,77300.0
2013-12-10 09:30:00,96.73,96.77,96.07,96.11,24100.0,73.9882,74.0188,73.4834,73.514,24100.0
2013-12-10 09:40:00,96.11,96.19,95.79,95.83,30700.0,73.514,73.5752,73.2692,73.2998,30700.0
2013-12-10 09:50:00,95.92,96.05,95.74,95.93,21000.0,73.3687,73.4681,73.231,73.3763,21000.0
2013-12-10 10:00:00,95.95,96.18,95.84,96.15,19500.0,73.3916,73.5675,73.3075,73.5446,19500.0
2013-12-10 10:10:00,96.18,96.21,95.78,95.84,16400.0,73.5675,73.5905,73.2616,73.3075,16400.0
2013-12-10 10:20:00,95.82,96.0,95.75,95.81,12900.0,73.2922,73.4299,73.2386,73.2845,12900.0
2013-12-10 10:30:00,95.78,95.78,95.54,95.61,21200.0,73.2616,73.2616,73.078,73.1315,21200.0
2013-12-10 10:40:00,95.63,95.72,95.51,95.68,29700.0,73.1468,73.2157,73.0551,73.1851,29700.0
2013-12-10 10:50:00,95.68,95.89,95.68,95.89,16500.0,73.1851,73.3457,73.1851,73.3457,16500.0
2013-12-10 11:00:00,95.87,95.91,95.78,95.87,11500.0,73.3304,73.361,73.2616,73.3304,11500.0
2013-12-10 11:10:00,95.89,95.92,95.77,95.81,19300.0,73.3457,73.3687,73.2539,73.2845,19300.0
2013-12-10 11:20:00,95.8,95.81,95.75,95.75,7300.0,73.2769,73.2845,73.2386,73.2386,7300.0
2013-12-10 11:30:00,95.75,95.77,95.6,95.7,24700.0,73.2386,73.2539,73.1239,73.2004,24700.0
2013-12-10 11:40:00,95.72,95.78,95.66,95.74,24500.0,73.2157,73.2616,73.1698,73.231,24500.0
2013-12-10 11:50:00,95.71,95.75,95.66,95.75,15000.0,73.208,73.2386,73.1698,73.2386,15000.0
2013-12-10 12:00:00,95.75,95.79,95.67,95.68,11300.0,73.2386,73.2692,73.1774,73.1851,11300.0
2013-12-10 12:10:00,95.68,95.78,95.65,95.78,11500.0,73.1851,73.2616,73.1621,73.2616,11500.0
2013-12-10 12:20:00,95.76,95.85,95.7,95.83,11900.0,73.2463,73.3151,73.2004,73.2998,11900.0
2013-12-10 12:30:00,95.82,95.93,95.76,95.81,28100.0,73.2922,73.3763,73.2463,73.2845,28100.0
2013-12-10 12:40:00,95.85,95.85,95.69,95.75,10500.0,73.3151,73.3151,73.1927,73.2386,10500.0
2013-12-10 12:50:00,95.75,95.85,95.74,95.76,7400.0,73.2386,73.3151,73.231,73.2463,7400.0
2013-12-10 13:00:00,95.79,95.83,95.74,95.78,11300.0,73.2692,73.2998,73.231,73.2616,11300.0
2013-12-10 13:10:00,95.77,95.8,95.71,95.74,12300.0,73.2539,73.2769,73.208,73.231,12300.0
2013-12-10 13:20:00,95.74,95.76,95.6,95.63,7000.0,73.231,73.2463,73.1239,73.1468,7000.0
2013-12-10 13:30:00,95.63,95.64,95.59,95.64,11600.0,73.1468,73.1545,73.1163,73.1545,11600.0
2013-12-10 13:40:00,95.64,95.72,95.64,95.69,7400.0,73.1545,73.2157,73.1545,73.1927,7400.0
2013-12-10 13:50:00,95.73,95.73,95.6,95.65,5600.0,73.2233,73.2233,73.1239,73.1621,5600.0
2013-12-10 14:00:00,95.64,95.67,95.56,95.62,10100.0,73.1545,73.1774,73.0933,73.1392,10100.0
2013-12-10 14:10:00,95.63,95.65,95.57,95.57,7900.0,73.1468,73.1621,73.101,73.101,7900.0
2013-12-10 14:20:00,95.57,95.57,95.48,95.51,11900.0,73.101,73.101,73.0321,73.0551,11900.0
2013-12-10 14:30:00,95.49,95.6,95.48,95.59,11900.0,73.0398,73.1239,73.0321,73.1163,11900.0
2013-12-10 14:40:00,95.6,95.61,95.47,95.49,12200.0,73.1239,73.1315,73.0245,73.0398,12200.0
2013-12-10 14:50:00,95.48,95.55,95.48,95.53,16600.0,73.0321,73.0857,73.0321,73.0704,16600.0
2013-12-10 15:00:00,95.54,95.64,95.51,95.56,13600.0,73.078,73.1545,73.0551,73.0933,13600.0
2013-12-10 15:10:00,95.56,95.6,95.52,95.54,12200.0,73.0933,73.1239,73.0627,73.078,12200.0
2013-12-10 15:20:00,95.56,95.75,95.56,95.68,16600.0,73.0933,73.2386,73.0933,73.1851,16600.0
2013-12-10 15:30:00,95.68,95.68,95.58,95.62,25500.0,73.1851,73.1851,73.1086,73.1392,25500.0
2013-12-10 15:40:00,95.63,95.66,95.51,95.56,37000.0,73.1468,73.1698,73.0551,73.0933,37000.0
2013-12-10 15:50:00,95.55,95.6,95.54,95.56,66700.0,73.0857,73.1239,73.078,73.0933,66700.0
2013-12-11 09:30:00,95.81,96.08,95.7,95.83,48800.0,73.2845,73.491,73.2004,73.2998,48800.0
2013-12-11 09:40:00,95.71,96.01,95.58,95.97,21100.0,73.208,73.4375,73.1086,73.4069,21100.0
2013-12-11 09:50:00,95.86,96.03,95.77,96.03,20600.0,73.3228,73.4528,73.2539,73.4528,20600.0
2013-12-11 10:00:00,95.96,95.98,95.75,95.88,19400.0,73.3993,73.4146,73.2386,73.3381,19400.0
2013-12-11 10:10:00,95.86,95.86,95.49,95.49,43600.0,73.3228,73.3228,73.0398,73.0398,43600.0
2013-12-11 10:20:00,95.5,95.63,95.37,95.37,16200.0,73.0474,73.1468,72.948,72.948,16200.0
2013-12-11 10:30:00,95.38,95.71,95.38,95.59,17300.0,72.9556,73.208,72.9556,73.1163,17300.0
2013-12-11 10:40:00,95.64,95.67,95.46,95.5,15700.0,73.1545,73.1774,73.0168,73.0474,15700.0
2013-12-11 10:50:00,95.51,95.65,95.48,95.61,14600.0,73.0551,73.1621,73.0321,73.1315,14600.0
2013-12-11 11:00:00,95.65,95.67,95.51,95.52,24800.0,73.1621,73.1774,73.0551,73.0627,24800.0
2013-12-11 11:10:00,95.52,95.66,95.52,95.63,9900.0,73.0627,73.1698,73.0627,73.1468,9900.0
2013-12-11 11:20:00,95.63,95.68,95.58,95.63,17300.0,73.1468,73.1851,73.1086,73.1468,17300.0
2013-12-11 11:30:00,95.63,95.67,95.46,95.53,40800.0,73.1468,73.1774,73.0168,73.0704,40800.0
2013-12-11 11:40:00,95.54,95.84,95.47,95.84,26100.0,73.078,73.3075,73.0245,73.3075,26100.0
2013-12-11 11:50:00,95.84,96.0,95.78,96.0,13300.0,73.3075,73.4299,73.2616,73.4299,13300.0
2013-12-11 12:00:00,96.01,96.07,95.97,96.02,16300.0,73.4375,73.4834,73.4069,73.4452,16300.0
2013-12-11 12:10:00,96.03,96.12,95.93,95.95,15900.0,73.4528,73.5216,73.3763,73.3916,15900.0
2013-12-11 12:20:00,95.95,96.0,95.9,95.91,12400.0,73.3916,73.4299,73.3534,73.361,12400.0
2013-12-11 12:30:00,95.91,96.09,95.91,96.04,10800.0,73.361,73.4987,73.361,73.4605,10800.0
2013-12-11 12:40:00,96.04,96.04,95.91,95.93,11300.0,73.4605,73.4605,73.361,73.3763,11300.0
2013-12-11 12:50:00,95.92,95.94,95.89,95.89,8900.0,73.3687,73.384,73.3457,73.3457,8900.0
2013-12-11 13:00:00,95.93,96.05,95.86,96.04,14200.0,73.3763,73.4681,73.3228,73.4605,14200.0
2013-12-11 13:10:00,96.05,96.15,96.04,96.1,10700.0,73.4681,73.5446,73.4605,73.5063,10700.0
2013-12-11 13:20:00,96.11,96.13,96.02,96.04,10200.0,73.514,73.5293,73.4452,73.4605,10200.0
2013-12-11 13:30:00,96.02,96.25,96.0,96.21,16100.0,73.4452,73.6211,73.4299,73.5905,16100.0
2013-12-11 13:40:00,96.21,96.36,96.21,96.36,16800.0,73.5905,73.7052,73.5905,73.7052,16800.0
2013-12-11 13:50:00,96.35,96.36,96.25,96.25,45100.0,73.6976,73.7052,73.6211,73.6211,45100.0
2013-12-11 14:00:00,96.3,96.36,96.25,96.29,26800.0,73.6593,73.7052,73.6211,73.6517,26800.0
2013-12-11 14:10:00,96.29,96.32,96.13,96.25,26300.0,73.6517,73.6746,73.5293,73.6211,26300.0
2013-12-11 14:20:00,96.22,96.27,96.08,96.09,21700.0,73.5981,73.6364,73.491,73.4987,21700.0
2013-12-11 14:30:00,96.1,96.16,96.09,96.13,17400.0,73.5063,73.5522,73.4987,73.5293,17400.0
2013-12-11 14:40:00,96.14,96.24,96.1,96.21,25500.0,73.5369,73.6134,73.5063,73.5905,25500.0
2013-12-11 14:50:00,96.22,96.22,96.05,96.1,21400.0,73.5981,73.5981,73.4681,73.5063,21400.0
2013-12-11 15:00:00,96.11,96.12,95.95,96.04,27400.0,73.514,73.5216,73.3916,73.4605,27400.0
2013-12-11 15:10:00,96.02,96.02,95.88,95.89,32900.0,73.4452,73.4452,73.3381,73.3457,32900.0
2013-12-11 15:20:00,95.88,95.93,95.81,95.83,35800.0,73.3381,73.3763,73.2845,73.2998,35800.0
2013-12-11 15:30:00,95.84,95.91,95.65,95.69,45500.0,73.3075,73.361,73.1621,73.1927,45500.0
2013-12-11 15:40:00,95.68,95.75,95.58,95.63,85200.0,73.1851,73.2386,73.1086,73.1468,85200.0
2013-12-11 15:50:00,95.64,95.83,95.62,95.78,158100.0,73.1545,73.2998,73.1392,73.2616,158100.0
2013-12-12 09:30:00,95.43,95.66,95.06,95.43,21700.0,72.9939,73.1698,72.7109,72.9939,21700.0
2013-12-12 09:40:00,95.4,95.61,95.36,95.61,10800.0,72.9709,73.1315,72.9403,73.1315,10800.0
2013-12-12 09:50:00,95.69,95.88,95.63,95.64,13800.0,73.1927,73.3381,73.1468,73.1545,13800.0
2013-12-12 10:00:00,95.62,95.69,95.41,95.54,17300.0,73.1392,73.1927,72.9786,73.078,17300.0
2013-12-12 10:10:00,95.53,95.54,95.38,95.4,20300.0,73.0704,73.078,72.9556,72.9709,20300.0
2013-12-12 10:20:00,95.42,95.45,95.32,95.37,14100.0,72.9862,73.0092,72.9097,72.948,14100.0
2013-12-12 10:30:00,95.37,95.4,95.22,95.32,14100.0,72.948,72.9709,72.8332,72.9097,14100.0
2013-12-12 10:40:00,95.34,95.37,95.19,95.37,17600.0,72.925,72.948,72.8103,72.948,17600.0
2013-12-12 10:50:00,95.33,95.4,95.19,95.32,19300.0,72.9174,72.9709,72.8103,72.9097,19300.0
2013-12-12 11:00:00,95.33,95.4,95.29,95.34,8300.0,72.9174,72.9709,72.8868,72.925,8300.0
2013-12-12 11:10:00,95.35,95.46,95.29,95.29,10400.0,72.9327,73.0168,72.8868,72.8868,10400.0
2013-12-12 11:20:00,95.31,95.41,95.21,95.25,11200.0,72.9021,72.9786,72.8256,72.8562,11200.0
2013-12-12 11:30:00,95.25,95.46,95.24,95.4,10900.0,72.8562,73.0168,72.8485,72.9709,10900.0
2013-12-12 11:40:00,95.4,95.42,95.26,95.29,8100.0,72.9709,72.9862,72.8638,72.8868,8100.0
2013-12-12 11:50:00,95.29,95.32,95.17,95.2,9800.0,72.8868,72.9097,72.795,72.8179,9800.0
2013-12-12 12:00:00,95.17,95.25,95.13,95.15,6900.0,72.795,72.8562,72.7644,72.7797,6900.0
2013-12-12 12:10:00,95.17,95.29,95.08,95.09,11300.0,72.795,72.8868,72.7262,72.7338,11300.0
2013-12-12 12:20:00,95.06,95.07,94.83,94.95,16600.0,72.7109,72.7185,72.5349,72.6267,16600.0
2013-12-12 12:30:00,94.98,95.05,94.91,95.02,7000.0,72.6497,72.7032,72.5961,72.6803,7000.0
2013-12-12 12:40:00,95.02,95.14,95.0,95.12,11300.0,72.6803,72.772,72.665,72.7568,11300.0
2013-12-12 12:50:00,95.12,95.15,95.04,95.05,11300.0,72.7568,72.7797,72.6956,72.7032,11300.0
2013-12-12 13:00:00,95.05,95.17,95.05,95.14,10000.0,72.7032,72.795,72.7032,72.772,10000.0
2013-12-12 13:10:00,95.1,95.25,95.06,95.21,14600.0,72.7415,72.8562,72.7109,72.8256,14600.0
2013-12-12 13:20:00,95.17,95.19,95.1,95.13,12600.0,72.795,72.8103,72.7415,72.7644,12600.0
2013-12-12 13:30:00,95.14,95.26,95.1,95.25,13800.0,72.772,72.8638,72.7415,72.8562,13800.0
2013-12-12 13:40:00,95.25,95.28,95.15,95.23,11900.0,72.8562,72.8791,72.7797,72.8409,11900.0
2013-12-12 13:50:00,95.22,95.24,95.16,95.17,12700.0,72.8332,72.8485,72.7873,72.795,12700.0
2013-12-12 14:00:00,95.2,95.27,95.16,95.23,21400.0,72.8179,72.8715,72.7873,72.8409,21400.0
2013-12-12 14:10:00,95.23,95.26,95.16,95.22,12800.0,72.8409,72.8638,72.7873,72.8332,12800.0
2013-12-12 14:20:00,95.21,95.24,95.17,95.19,9500.0,72.8256,72.8485,72.795,72.8103,9500.0
2013-12-12 14:30:00,95.19,95.24,95.13,95.14,10300.0,72.8103,72.8485,72.7644,72.772,10300.0
2013-12-12 14:40:00,95.13,95.16,95.07,95.12,14100.0,72.7644,72.7873,72.7185,72.7568,14100.0
2013-12-12 14:50:00,95.11,95.38,95.11,95.35,15200.0,72.7491,72.9556,72.7491,72.9327,15200.0
2013-12-12 15:00:00,95.34,95.36,95.21,95.21,13100.0,72.925,72.9403,72.8256,72.8256,13100.0
2013-12-12 15:10:00,95.2,95.2,95.05,95.08,16300.0,72.8179,72.8179,72.7032,72.7262,16300.0
2013-12-12 15:20:00,95.08,95.27,95.07,95.13,16800.0,72.7262,72.8715,72.7185,72.7644,16800.0
2013-12-12 15:30:00,95.14,95.19,95.07,95.09,26400.0,72.772,72.8103,72.7185,72.7338,26400.0
2013-12-12 15:40:00,95.09,95.12,94.97,94.99,33500.0,72.7338,72.7568,72.642,72.6573,33500.0
2013-12-12 15:50:00,94.98,94.98,94.88,94.95,66300.0,72.6497,72.6497,72.5732,72.6267,66300.0
2013-12-13 09:30:00,95.2,95.66,94.88,95.36,71200.0,72.8179,73.1698,72.5732,72.9403,71200.0
2013-12-13 09:40:00,95.33,95.43,95.17,95.26,12800.0,72.9174,72.9939,72.795,72.8638,12800.0
2013-12-13 09:50:00,95.18,95.18,94.84,94.99,14900.0,72.8026,72.8026,72.5426,72.6573,14900.0
2013-12-13 10:00:00,94.99,95.24,94.95,95.23,24500.0,72.6573,72.8485,72.6267,72.8409,24500.0
2013-12-13 10:10:00,95.19,95.23,94.99,94.99,19500.0,72.8103,72.8409,72.6573,72.6573,19500.0
2013-12-13 10:20:00,94.99,95.24,94.98,95.2,23500.0,72.6573,72.8485,72.6497,72.8179,23500.0
2013-12-13 10:30:00,95.2,95.3,95.15,95.21,21800.0,72.8179,72.8944,72.7797,72.8256,21800.0
2013-12-13 10:40:00,95.23,95.34,95.15,95.22,12600.0,72.8409,72.925,72.7797,72.8332,12600.0
2013-12-13 10:50:00,95.22,95.3,95.2,95.21,11100.0,72.8332,72.8944,72.8179,72.8256,11100.0
2013-12-13 11:00:00,95.23,95.26,95.17,95.17,14600.0,72.8409,72.8638,72.795,72.795,14600.0
2013-12-13 11:10:00,95.19,95.49,95.16,95.49,16000.0,72.8103,73.0398,72.7873,73.0398,16000.0
2013-12-13 11:20:00,95.49,95.59,95.37,95.37,16500.0,73.0398,73.1163,72.948,72.948,16500.0
2013-12-13 11:30:00,95.36,95.36,95.12,95.19,10700.0,72.9403,72.9403,72.7568,72.8103,10700.0
2013-12-13 11:40:00,95.2,95.32,95.17,95.18,6300.0,72.8179,72.9097,72.795,72.8026,6300.0
2013-12-13 11:50:00,95.21,95.27,95.14,95.24,9600.0,72.8256,72.8715,72.772,72.8485,9600.0
2013-12-13 12:00:00,95.28,95.3,95.12,95.12,6100.0,72.8791,72.8944,72.7568,72.7568,6100.0
2013-12-13 12:10:00,95.15,95.18,95.11,95.17,6800.0,72.7797,72.8026,72.7491,72.795,6800.0
2013-12-13 12:20:00,95.18,95.3,95.18,95.21,8900.0,72.8026,72.8944,72.8026,72.8256,8900.0
2013-12-13 12:30:00,95.24,95.26,95.16,95.26,8000.0,72.8485,72.8638,72.7873,72.8638,8000.0
2013-12-13 12:40:00,95.24,95.24,95.11,95.13,8000.0,72.8485,72.8485,72.7491,72.7644,8000.0
2013-12-13 12:50:00,95.14,95.21,95.11,95.19,7400.0,72.772,72.8256,72.7491,72.8103,7400.0
2013-12-13 13:00:00,95.17,95.18,95.1,95.12,6600.0,72.795,72.8026,72.7415,72.7568,6600.0
2013-12-13 13:10:00,95.12,95.15,95.03,95.09,7800.0,72.7568,72.7797,72.6879,72.7338,7800.0
2013-12-13 13:20:00,95.09,95.15,95.04,95.12,6200.0,72.7338,72.7797,72.6956,72.7568,6200.0
2013-12-13 13:30:00,95.15,95.23,95.09,95.11,17000.0,72.7797,72.8409,72.7338,72.7491,17000.0
2013-12-13 13:40:00,95.14,95.18,95.09,95.11,12600.0,72.772,72.8026,72.7338,72.7491,12600.0
2013-12-13 13:50:00,95.1,95.11,94.93,94.93,11400.0,72.7415,72.7491,72.6114,72.6114,11400.0
2013-12-13 14:00:00,94.93,94.94,94.71,94.84,12100.0,72.6114,72.6191,72.4431,72.5426,12100.0
2013-12-13 14:10:00,94.84,94.84,94.66,94.74,9700.0,72.5426,72.5426,72.4049,72.4661,9700.0
2013-12-13 14:20:00,94.71,94.77,94.65,94.71,14700.0,72.4431,72.489,72.3972,72.4431,14700.0
2013-12-13 14:30:00,94.69,94.8,94.68,94.75,12700.0,72.4278,72.512,72.4202,72.4737,12700.0
2013-12-13 14:40:00,94.74,94.83,94.74,94.82,13200.0,72.4661,72.5349,72.4661,72.5273,13200.0
2013-12-13 14:50:00,94.84,94.84,94.78,94.81,18600.0,72.5426,72.5426,72.4967,72.5196,18600.0
2013-12-13 15:00:00,94.79,94.88,94.77,94.81,18600.0,72.5043,72.5732,72.489,72.5196,18600.0
2013-12-13 15:10:00,94.84,94.92,94.82,94.83,28000.0,72.5426,72.6038,72.5273,72.5349,28000.0
2013-12-13 15:20:00,94.83,95.04,94.83,95.01,30100.0,72.5349,72.6956,72.5349,72.6726,30100.0
2013-12-13 15:30:00,95.01,95.05,94.72,94.72,47600.0,72.6726,72.7032,72.4508,72.4508,47600.0
2013-12-13 15:40:00,94.72,94.9,94.71,94.89,45200.0,72.4508,72.5885,72.4431,72.5808,45200.0
2013-12-13 15:50:00,94.89,94.98,94.82,94.83,76900.0,72.5808,72.6497,72.5273,72.5349,76900.0
2013-12-16 09:30:00,95.25,95.89,95.15,95.65,61800.0,72.8562,73.3457,72.7797,73.1621,61800.0
2013-12-16 09:40:00,95.69,95.78,95.54,95.58,8300.0,73.1927,73.2616,73.078,73.1086,8300.0
2013-12-16 09:50:00,95.58,95.89,95.44,95.76,28700.0,73.1086,73.3457,73.0015,73.2463,28700.0
2013-12-16 10:00:00,95.76,95.89,95.59,95.71,15200.0,73.2463,73.3457,73.1163,73.208,15200.0
2013-12-16 10:10:00,95.65,95.72,95.55,95.62,12500.0,73.1621,73.2157,73.0857,73.1392,12500.0
2013-12-16 10:20:00,95.61,95.62,95.37,95.5,11900.0,73.1315,73.1392,72.948,73.0474,11900.0
2013-12-16 10:30:00,95.5,95.53,95.24,95.3,19200.0,73.0474,73.0704,72.8485,72.8944,19200.0
2013-12-16 10:40:00,95.26,95.26,95.03,95.14,21800.0,72.8638,72.8638,72.6879,72.772,21800.0
2013-12-16 10:50:00,95.14,95.17,95.1,95.1,9300.0,72.772,72.795,72.7415,72.7415,9300.0
2013-12-16 11:00:00,95.16,95.24,95.08,95.18,22100.0,72.7873,72.8485,72.7262,72.8026,22100.0
2013-12-16 11:10:00,95.12,95.24,95.09,95.15,11700.0,72.7568,72.8485,72.7338,72.7797,11700.0
2013-12-16 11:20:00,95.13,95.18,95.02,95.1,19300.0,72.7644,72.8026,72.6803,72.7415,19300.0
2013-12-16 11:30:00,95.1,95.23,95.05,95.15,16000.0,72.7415,72.8409,72.7032,72.7797,16000.0
2013-12-16 11:40:00,95.15,95.22,95.01,95.01,13900.0,72.7797,72.8332,72.6726,72.6726,13900.0
2013-12-16 11:50:00,95.06,95.1,94.98,95.1,14300.0,72.7109,72.7415,72.6497,72.7415,14300.0
2013-12-16 12:00:00,95.07,95.13,95.0,95.03,23000.0,72.7185,72.7644,72.665,72.6879,23000.0
2013-12-16 12:10:00,95.03,95.03,94.88,94.9,8200.0,72.6879,72.6879,72.5732,72.5885,8200.0
2013-12-16 12:20:00,94.91,94.91,94.82,94.85,10400.0,72.5961,72.5961,72.5273,72.5502,10400.0
2013-12-16 12:30:00,94.86,94.89,94.82,94.89,7900.0,72.5579,72.5808,72.5273,72.5808,7900.0
2013-12-16 12:40:00,94.85,94.97,94.83,94.92,5700.0,72.5502,72.642,72.5349,72.6038,5700.0
2013-12-16 12:50:00,94.89,94.96,94.74,94.74,11700.0,72.5808,72.6344,72.4661,72.4661,11700.0
2013-12-16 13:00:00,94.73,94.8,94.69,94.74,7300.0,72.4584,72.512,72.4278,72.4661,7300.0
2013-12-16 13:10:00,94.73,94.76,94.6,94.6,20000.0,72.4584,72.4814,72.359,72.359,20000.0
2013-12-16 13:20:00,94.62,94.68,94.5,94.61,21100.0,72.3743,72.4202,72.2825,72.3667,21100.0
2013-12-16 13:30:00,94.62,94.69,94.62,94.66,8300.0,72.3743,72.4278,72.3743,72.4049,8300.0
2013-12-16 13:40:00,94.66,94.72,94.62,94.72,7600.0,72.4049,72.4508,72.3743,72.4508,7600.0
2013-12-16 13:50:00,94.73,94.78,94.73,94.78,14200.0,72.4584,72.4967,72.4584,72.4967,14200.0
2013-12-16 14:00:00,94.75,94.97,94.74,94.95,11700.0,72.4737,72.642,72.4661,72.6267,11700.0
2013-12-16 14:10:00,94.94,95.0,94.92,94.92,8700.0,72.6191,72.665,72.6038,72.6038,8700.0
2013-12-16 14:20:00,94.93,94.96,94.87,94.91,9500.0,72.6114,72.6344,72.5655,72.5961,9500.0
2013-12-16 14:30:00,94.91,94.97,94.78,94.81,9600.0,72.5961,72.642,72.4967,72.5196,9600.0
2013-12-16 14:40:00,94.78,94.87,94.78,94.84,8800.0,72.4967,72.5655,72.4967,72.5426,8800.0
2013-12-16 14:50:00,94.87,94.95,94.84,94.91,7900.0,72.5655,72.6267,72.5426,72.5961,7900.0
2013-12-16 15:00:00,94.91,94.96,94.89,94.91,10100.0,72.5961,72.6344,72.5808,72.5961,10100.0
2013-12-16 15:10:00,94.89,95.03,94.89,95.03,14500.0,72.5808,72.6879,72.5808,72.6879,14500.0
2013-12-16 15:20:00,95.02,95.02,94.91,94.99,12700.0,72.6803,72.6803,72.5961,72.6573,12700.0
2013-12-16 15:30:00,94.96,94.97,94.88,94.93,15200.0,72.6344,72.642,72.5732,72.6114,15200.0
2013-12-16 15:40:00,94.93,94.98,94.84,94.84,37700.0,72.6114,72.6497,72.5426,72.5426,37700.0
2013-12-16 15:50:00,94.85,94.91,94.76,94.82,75700.0,72.5502,72.5961,72.4814,72.5273,75700.0
2013-12-17 09:30:00,94.97,95.26,94.63,94.71,18600.0,72.642,72.8638,72.382,72.4431,18600.0
2013-12-17 09:40:00,94.68,94.73,94.31,94.36,18200.0,72.4202,72.4584,72.1372,72.1754,18200.0
2013-12-17 09:50:00,94.31,94.44,94.26,94.44,20700.0,72.1372,72.2366,72.0989,72.2366,20700.0
2013-12-17 10:00:00,94.38,94.46,94.06,94.13,40500.0,72.1907,72.2519,71.946,71.9995,40500.0
2013-12-17 10:10:00,94.15,94.2,93.85,93.88,36500.0,72.0148,72.053,71.7853,71.8083,36500.0
2013-12-17 10:20:00,93.88,93.93,93.71,93.71,29500.0,71.8083,71.8465,71.6782,71.6782,29500.0
2013-12-17 10:30:00,93.7,93.86,93.65,93.84,19700.0,71.6706,71.793,71.6324,71.7777,19700.0
2013-12-17 10:40:00,93.83,93.84,93.32,93.37,47500.0,71.77,71.7777,71.3799,71.4182,47500.0
2013-12-17 10:50:00,93.4,93.68,93.4,93.64,24600.0,71.4411,71.6553,71.4411,71.6247,24600.0
2013-12-17 11:00:00,93.57,93.62,93.42,93.42,22700.0,71.5712,71.6094,71.4564,71.4564,22700.0
2013-12-17 11:10:00,93.43,93.48,93.34,93.34,22400.0,71.4641,71.5023,71.3952,71.3952,22400.0
2013-12-17 11:20:00,93.33,93.36,93.14,93.19,24100.0,71.3876,71.4105,71.2423,71.2805,24100.0
2013-12-17 11:30:00,93.22,93.35,93.21,93.26,13700.0,71.3035,71.4029,71.2958,71.334,13700.0
2013-12-17 11:40:00,93.24,93.39,93.22,93.39,11400.0,71.3187,71.4335,71.3035,71.4335,11400.0
2013-12-17 11:50:00,93.42,93.55,93.39,93.5,8800.0,71.4564,71.5559,71.4335,71.5176,8800.0
2013-12-17 12:00:00,93.51,93.71,93.51,93.7,13600.0,71.5253,71.6782,71.5253,71.6706,13600.0
2013-12-17 12:10:00,93.72,93.8,93.69,93.71,10000.0,71.6859,71.7471,71.663,71.6782,10000.0
2013-12-17 12:20:00,93.75,93.82,93.71,93.75,6800.0,71.7088,71.7624,71.6782,71.7088,6800.0
2013-12-17 12:30:00,93.73,93.9,93.72,93.86,6900.0,71.6935,71.8236,71.6859,71.793,6900.0
2013-12-17 12:40:00,93.87,93.89,93.82,93.84,9600.0,71.8006,71.8159,71.7624,71.7777,9600.0
2013-12-17 12:50:00,93.89,94.15,93.89,94.11,13500.0,71.8159,72.0148,71.8159,71.9842,13500.0
2013-12-17 13:00:00,94.06,94.1,93.94,93.96,7300.0,71.946,71.9766,71.8542,71.8695,7300.0
2013-12-17 13:10:00,93.91,93.95,93.85,93.95,5000.0,71.8312,71.8618,71.7853,71.8618,5000.0
2013-12-17 13:20:00,93.95,94.03,93.94,94.02,7300.0,71.8618,71.923,71.8542,71.9154,7300.0
2013-12-17 13:30:00,94.02,94.26,94.01,94.26,38100.0,71.9154,72.0989,71.9077,72.0989,38100.0
2013-12-17 13:40:00,94.27,94.27,94.12,94.17,25000.0,72.1066,72.1066,71.9919,72.0301,25000.0
2013-12-17 13:50:00,94.15,94.15,93.98,94.05,7000.0,72.0148,72.0148,71.8848,71.9383,7000.0
2013-12-17 14:00:00,94.04,94.33,94.01,94.33,9100.0,71.9307,72.1525,71.9077,72.1525,9100.0
2013-12-17 14:10:00,94.34,94.37,94.18,94.22,10500.0,72.1601,72.1831,72.0377,72.0683,10500.0
2013-12-17 14:20:00,94.19,94.21,94.14,94.15,9300.0,72.0454,72.0607,72.0072,72.0148,9300.0
2013-12-17 14:30:00,94.13,94.21,94.06,94.07,7000.0,71.9995,72.0607,71.946,71.9536,7000.0
2013-12-17 14:40:00,94.07,94.23,94.06,94.19,9500.0,71.9536,72.076,71.946,72.0454,9500.0
2013-12-17 14:50:00,94.19,94.24,94.12,94.17,6900.0,72.0454,72.0836,71.9919,72.0301,6900.0
2013-12-17 15:00:00,94.18,94.25,94.17,94.25,8900.0,72.0377,72.0913,72.0301,72.0913,8900.0
2013-12-17 15:10:00,94.24,94.37,94.24,94.34,16300.0,72.0836,72.1831,72.0836,72.1601,16300.0
2013-12-17 15:20:00,94.34,94.41,94.28,94.29,15400.0,72.1601,72.2137,72.1142,72.1219,15400.0
2013-12-17 15:30:00,94.28,94.31,94.13,94.29,23700.0,72.1142,72.1372,71.9995,72.1219,23700.0
2013-12-17 15:40:00,94.28,94.39,94.23,94.3,55700.0,72.1142,72.1984,72.076,72.1295,55700.0
2013-12-17 15:50:00,94.3,94.3,94.12,94.16,80700.0,72.1295,72.1295,71.9919,72.0225,80700.0
2013-12-18 09:30:00,94.14,94.23,94.0,94.07,16100.0,72.0072,72.076,71.9001,71.9536,16100.0
2013-12-18 09:40:00,94.11,94.24,94.05,94.18,10500.0,71.9842,72.0836,71.9383,72.0377,10500.0
2013-12-18 09:50:00,94.18,94.38,94.04,94.31,46300.0,72.0377,72.1907,71.9307,72.1372,46300.0
2013-12-18 10:00:00,94.31,94.53,94.27,94.53,19200.0,72.1372,72.3055,72.1066,72.3055,19200.0
2013-12-18 10:10:00,94.5,94.58,94.4,94.53,14600.0,72.2825,72.3437,72.206,72.3055,14600.0
2013-12-18 10:20:00,94.5,94.53,94.26,94.32,14900.0,72.2825,72.3055,72.0989,72.1448,14900.0
2013-12-18 10:30:00,94.31,94.4,94.3,94.3,29500.0,72.1372,72.206,72.1295,72.1295,29500.0
2013-12-18 10:40:00,94.3,94.35,94.06,94.11,24600.0,72.1295,72.1678,71.946,71.9842,24600.0
2013-12-18 10:50:00,94.11,94.11,93.94,94.06,20100.0,71.9842,71.9842,71.8542,71.946,20100.0
2013-12-18 11:00:00,94.08,94.26,94.05,94.2,26700.0,71.9613,72.0989,71.9383,72.053,26700.0
2013-12-18 11:10:00,94.19,94.19,94.08,94.13,16300.0,72.0454,72.0454,71.9613,71.9995,16300.0
2013-12-18 11:20:00,94.13,94.16,94.07,94.08,17800.0,71.9995,72.0225,71.9536,71.9613,17800.0
2013-12-18 11:30:00,94.07,94.14,94.0,94.1,11000.0,71.9536,72.0072,71.9001,71.9766,11000.0
2013-12-18 11:40:00,94.1,94.14,94.03,94.03,11500.0,71.9766,72.0072,71.923,71.923,11500.0
2013-12-18 11:50:00,94.05,94.05,93.99,94.01,11200.0,71.9383,71.9383,71.8924,71.9077,11200.0
2013-12-18 12:00:00,94.02,94.14,93.99,94.08,15600.0,71.9154,72.0072,71.8924,71.9613,15600.0
2013-12-18 12:10:00,94.09,94.37,94.09,94.29,37500.0,71.9689,72.1831,71.9689,72.1219,37500.0
2013-12-18 12:20:00,94.27,94.35,94.24,94.35,10400.0,72.1066,72.1678,72.0836,72.1678,10400.0
2013-12-18 12:30:00,94.36,94.48,94.36,94.4,16800.0,72.1754,72.2672,72.1754,72.206,16800.0
2013-12-18 12:40:00,94.41,94.51,94.36,94.39,34300.0,72.2137,72.2902,72.1754,72.1984,34300.0
2013-12-18 12:50:00,94.37,94.44,94.2,94.23,20000.0,72.1831,72.2366,72.053,72.076,20000.0
2013-12-18 13:00:00,94.26,94.26,94.11,94.21,28500.0,72.0989,72.0989,71.9842,72.0607,28500.0
2013-12-18 13:10:00,94.18,94.18,93.92,93.97,12300.0,72.0377,72.0377,71.8389,71.8771,12300.0
2013-12-18 13:20:00,93.97,94.08,93.91,94.05,8300.0,71.8771,71.9613,71.8312,71.9383,8300.0
2013-12-18 13:30:00,94.02,94.12,94.02,94.06,16100.0,71.9154,71.9919,71.9154,71.946,16100.0
2013-12-18 13:40:00,94.07,94.21,94.01,94.12,18700.0,71.9536,72.0607,71.9077,71.9919,18700.0
2013-12-18 13:50:00,94.1,94.49,94.04,94.19,27500.0,71.9766,72.2749,71.9307,72.0454,27500.0
2013-12-18 14:00:00,94.23,95.1,93.47,94.88,93900.0,72.076,72.7415,71.4947,72.5732,93900.0
2013-12-18 14:10:00,94.91,95.25,94.91,95.1,40400.0,72.5961,72.8562,72.5961,72.7415,40400.0
2013-12-18 14:20:00,95.03,95.31,94.98,95.09,25900.0,72.6879,72.9021,72.6497,72.7338,25900.0
2013-12-18 14:30:00,95.1,95.56,95.02,95.56,42500.0,72.7415,73.0933,72.6803,73.0933,42500.0
2013-12-18 14:40:00,95.56,95.56,95.19,95.25,28000.0,73.0933,73.0933,72.8103,72.8562,28000.0
2013-12-18 14:50:00,95.25,95.43,95.16,95.32,29600.0,72.8562,72.9939,72.7873,72.9097,29600.0
2013-12-18 15:00:00,95.31,95.34,95.16,95.26,38000.0,72.9021,72.925,72.7873,72.8638,38000.0
2013-12-18 15:10:00,95.28,95.58,95.24,95.58,56600.0,72.8791,73.1086,72.8485,73.1086,56600.0
2013-12-18 15:20:00,95.54,95.61,95.34,95.36,37100.0,73.078,73.1315,72.925,72.9403,37100.0
2013-12-18 15:30:00,95.4,95.68,95.34,95.68,46700.0,72.9709,73.1851,72.925,73.1851,46700.0
2013-12-18 15:40:00,95.65,95.8,95.46,95.46,65900.0,73.1621,73.2769,73.0168,73.0168,65900.0
2013-12-18 15:50:00,95.47,95.81,95.42,95.8,98700.0,73.0245,73.2845,72.9862,73.2769,98700.0
2013-12-19 09:30:00,95.82,96.27,95.66,95.83,20600.0,73.2922,73.6364,73.1698,73.2998,20600.0
2013-12-19 09:40:00,95.81,95.88,95.27,95.38,20500.0,73.2845,73.3381,72.8715,72.9556,20500.0
2013-12-19 09:50:00,95.34,95.45,95.17,95.29,14400.0,72.925,73.0092,72.795,72.8868,14400.0
2013-12-19 10:00:00,95.25,95.43,95.18,95.26,27900.0,72.8562,72.9939,72.8026,72.8638,27900.0
2013-12-19 10:10:00,95.21,95.27,95.03,95.24,17800.0,72.8256,72.8715,72.6879,72.8485,17800.0
2013-12-19 10:20:00,95.25,95.42,95.24,95.33,18500.0,72.8562,72.9862,72.8485,72.9174,18500.0
2013-12-19 10:30:00,95.33,95.63,95.28,95.55,25300.0,72.9174,73.1468,72.8791,73.0857,25300.0
2013-12-19 10:40:00,95.56,95.74,95.39,95.74,14800.0,73.0933,73.231,72.9633,73.231,14800.0
2013-12-19 10:50:00,95.74,95.9,95.72,95.87,35200.0,73.231,73.3534,73.2157,73.3304,35200.0
2013-12-19 11:00:00,95.84,95.88,95.64,95.67,13700.0,73.3075,73.3381,73.1545,73.1774,13700.0
2013-12-19 11:10:00,95.69,95.84,95.69,95.8,15300.0,73.1927,73.3075,73.1927,73.2769,15300.0
2013-12-19 11:20:00,95.79,95.9,95.63,95.9,20000.0,73.2692,73.3534,73.1468,73.3534,20000.0
2013-12-19 11:30:00,95.89,96.02,95.87,96.0,12600.0,73.3457,73.4452,73.3304,73.4299,12600.0
2013-12-19 11:40:00,96.0,96.16,95.99,96.15,13700.0,73.4299,73.5522,73.4222,73.5446,13700.0
2013-12-19 11:50:00,96.13,96.24,96.13,96.21,11200.0,73.5293,73.6134,73.5293,73.5905,11200.0
2013-12-19 12:00:00,96.22,96.25,96.14,96.25,15700.0,73.5981,73.6211,73.5369,73.6211,15700.0
2013-12-19 12:10:00,96.23,96.3,96.23,96.26,13900.0,73.6058,73.6593,73.6058,73.6287,13900.0
2013-12-19 12:20:00,96.27,96.35,96.23,96.29,16300.0,73.6364,73.6976,73.6058,73.6517,16300.0
2013-12-19 12:30:00,96.25,96.33,96.22,96.28,15800.0,73.6211,73.6823,73.5981,73.644,15800.0
2013-12-19 12:40:00,96.29,96.33,96.13,96.14,27500.0,73.6517,73.6823,73.5293,73.5369,27500.0
2013-12-19 12:50:00,96.15,96.15,96.0,96.07,21600.0,73.5446,73.5446,73.4299,73.4834,21600.0
2013-12-19 13:00:00,96.08,96.27,96.05,96.25,19400.0,73.491,73.6364,73.4681,73.6211,19400.0
2013-12-19 13:10:00,96.27,96.35,96.25,96.31,17300.0,73.6364,73.6976,73.6211,73.667,17300.0
2013-12-19 13:20:00,96.27,96.28,96.2,96.24,11300.0,73.6364,73.644,73.5828,73.6134,11300.0
2013-12-19 13:30:00,96.22,96.28,96.17,96.2,18700.0,73.5981,73.644,73.5599,73.5828,18700.0
2013-12-19 13:40:00,96.2,96.25,96.18,96.22,12700.0,73.5828,73.6211,73.5675,73.5981,12700.0
2013-12-19 13:50:00,96.22,96.28,96.18,96.27,11800.0,73.5981,73.644,73.5675,73.6364,11800.0
2013-12-19 14:00:00,96.27,96.33,96.2,96.31,13700.0,73.6364,73.6823,73.5828,73.667,13700.0
2013-12-19 14:10:00,96.32,96.32,96.22,96.3,16600.0,73.6746,73.6746,73.5981,73.6593,16600.0
2013-12-19 14:20:00,96.3,96.31,96.15,96.2,14200.0,73.6593,73.667,73.5446,73.5828,14200.0
2013-12-19 14:30:00,96.17,96.25,96.17,96.18,15500.0,73.5599,73.6211,73.5599,73.5675,15500.0
2013-12-19 14:40:00,96.2,96.24,96.15,96.15,16100.0,73.5828,73.6134,73.5446,73.5446,16100.0
2013-12-19 14:50:00,96.16,96.27,96.15,96.26,20800.0,73.5522,73.6364,73.5446,73.6287,20800.0
2013-12-19 15:00:00,96.25,96.32,96.25,96.28,19200.0,73.6211,73.6746,73.6211,73.644,19200.0
2013-12-19 15:10:00,96.29,96.37,96.25,96.34,19700.0,73.6517,73.7129,73.6211,73.6899,19700.0
2013-12-19 15:20:00,96.34,96.36,96.3,96.3,16700.0,73.6899,73.7052,73.6593,73.6593,16700.0
2013-12-19 15:30:00,96.3,96.33,96.2,96.31,32000.0,73.6593,73.6823,73.5828,73.667,32000.0
2013-12-19 15:40:00,96.29,96.39,96.18,96.2,47300.0,73.6517,73.7282,73.5675,73.5828,47300.0
2013-12-19 15:50:00,96.2,96.36,96.19,96.27,93400.0,73.5828,73.7052,73.5752,73.6364,93400.0
2013-12-20 09:30:00,96.8,96.81,96.15,96.33,152100.0,74.0418,74.0494,73.5446,73.6823,152100.0
2013-12-20 09:40:00,96.43,96.5,96.26,96.46,14100.0,73.7588,73.8123,73.6287,73.7817,14100.0
2013-12-20 09:50:00,96.48,96.53,96.38,96.38,6500.0,73.797,73.8353,73.7205,73.7205,6500.0
2013-12-20 10:00:00,96.37,96.43,96.17,96.37,10300.0,73.7129,73.7588,73.5599,73.7129,10300.0
2013-12-20 10:10:00,96.37,96.37,96.07,96.09,15400.0,73.7129,73.7129,73.4834,73.4987,15400.0
2013-12-20 10:20:00,96.09,96.13,95.92,95.99,15200.0,73.4987,73.5293,73.3687,73.4222,15200.0
2013-12-20 10:30:00,95.94,96.12,95.92,96.1,13700.0,73.384,73.5216,73.3687,73.5063,13700.0
2013-12-20 10:40:00,96.09,96.32,95.99,96.28,12600.0,73.4987,73.6746,73.4222,73.644,12600.0
2013-12-20 10:50:00,96.25,96.31,96.11,96.11,16900.0,73.6211,73.667,73.514,73.514,16900.0
2013-12-20 11:00:00,96.11,96.3,96.07,96.29,11700.0,73.514,73.6593,73.4834,73.6517,11700.0
2013-12-20 11:10:00,96.26,96.29,96.15,96.24,12700.0,73.6287,73.6517,73.5446,73.6134,12700.0
2013-12-20 11:20:00,96.24,96.33,96.22,96.27,9200.0,73.6134,73.6823,73.5981,73.6364,9200.0
2013-12-20 11:30:00,96.29,96.59,96.28,96.56,13300.0,73.6517,73.8811,73.644,73.8582,13300.0
2013-12-20 11:40:00,96.58,96.64,96.5,96.6,19200.0,73.8735,73.9194,73.8123,73.8888,19200.0
2013-12-20 11:50:00,96.64,96.7,96.59,96.65,9400.0,73.9194,73.9653,73.8811,73.927,9400.0
2013-12-20 12:00:00,96.6,96.62,96.55,96.58,6900.0,73.8888,73.9041,73.8505,73.8735,6900.0
2013-12-20 12:10:00,96.58,96.67,96.56,96.67,6400.0,73.8735,73.9423,73.8582,73.9423,6400.0
2013-12-20 12:20:00,96.67,96.73,96.57,96.67,8600.0,73.9423,73.9882,73.8658,73.9423,8600.0
2013-12-20 12:30:00,96.7,96.82,96.66,96.78,9900.0,73.9653,74.0571,73.9347,74.0265,9900.0
2013-12-20 12:40:00,96.77,96.78,96.68,96.71,7900.0,74.0188,74.0265,73.95,73.9729,7900.0
2013-12-20 12:50:00,96.72,96.73,96.58,96.58,9200.0,73.9806,73.9882,73.8735,73.8735,9200.0
2013-12-20 13:00:00,96.6,96.68,96.57,96.61,18900.0,73.8888,73.95,73.8658,73.8964,18900.0
2013-12-20 13:10:00,96.58,96.61,96.48,96.51,10100.0,73.8735,73.8964,73.797,73.82,10100.0
2013-12-20 13:20:00,96.49,96.57,96.49,96.49,8600.0,73.8047,73.8658,73.8047,73.8047,8600.0
2013-12-20 13:30:00,96.49,96.49,96.42,96.46,13000.0,73.8047,73.8047,73.7511,73.7817,13000.0
2013-12-20 13:40:00,96.49,96.56,96.38,96.39,16100.0,73.8047,73.8582,73.7205,73.7282,16100.0
2013-12-20 13:50:00,96.38,96.44,96.36,96.44,11200.0,73.7205,73.7664,73.7052,73.7664,11200.0
2013-12-20 14:00:00,96.45,96.46,96.33,96.38,12900.0,73.7741,73.7817,73.6823,73.7205,12900.0
2013-12-20 14:10:00,96.37,96.39,96.3,96.38,13700.0,73.7129,73.7282,73.6593,73.7205,13700.0
2013-12-20 14:20:00,96.37,96.39,96.33,96.35,8100.0,73.7129,73.7282,73.6823,73.6976,8100.0
2013-12-20 14:30:00,96.37,96.46,96.37,96.42,12300.0,73.7129,73.7817,73.7129,73.7511,12300.0
2013-12-20 14:40:00,96.39,96.46,96.34,96.35,13200.0,73.7282,73.7817,73.6899,73.6976,13200.0
2013-12-20 14:50:00,96.35,96.41,96.34,96.4,37100.0,73.6976,73.7435,73.6899,73.7358,37100.0
2013-12-20 15:00:00,96.4,96.41,96.21,96.24,16300.0,73.7358,73.7435,73.5905,73.6134,16300.0
2013-12-20 15:10:00,96.24,96.24,96.17,96.2,15600.0,73.6134,73.6134,73.5599,73.5828,15600.0
2013-12-20 15:20:00,96.22,96.26,96.17,96.19,19500.0,73.5981,73.6287,73.5599,73.5752,19500.0
2013-12-20 15:30:00,96.18,96.26,96.14,96.26,21700.0,73.5675,73.6287,73.5369,73.6287,21700.0
2013-12-20 15:40:00,96.26,96.34,96.15,96.22,30400.0,73.6287,73.6899,73.5446,73.5981,30400.0
2013-12-20 15:50:00,96.23,96.33,96.19,96.33,57600.0,73.6058,73.6823,73.5752,73.6823,57600.0
2013-12-23 09:30:00,96.59,96.83,96.04,96.15,20600.0,73.8811,74.0647,73.4605,73.5446,20600.0
2013-12-23 09:40:00,96.16,96.26,95.9,96.03,19300.0,73.5522,73.6287,73.3534,73.4528,19300.0
2013-12-23 09:50:00,95.9,96.0,95.62,95.63,11900.0,73.3534,73.4299,73.1392,73.1468,11900.0
2013-12-23 10:00:00,95.73,95.73,95.4,95.4,18200.0,73.2233,73.2233,72.9709,72.9709,18200.0
2013-12-23 10:10:00,95.4,95.62,95.36,95.52,19900.0,72.9709,73.1392,72.9403,73.0627,19900.0
2013-12-23 10:20:00,95.5,95.71,95.46,95.48,9300.0,73.0474,73.208,73.0168,73.0321,9300.0
2013-12-23 10:30:00,95.56,95.67,95.45,95.51,17400.0,73.0933,73.1774,73.0092,73.0551,17400.0
2013-12-23 10:40:00,95.51,95.63,95.45,95.6,12400.0,73.0551,73.1468,73.0092,73.1239,12400.0
2013-12-23 10:50:00,95.61,95.68,95.54,95.6,11800.0,73.1315,73.1851,73.078,73.1239,11800.0
2013-12-23 11:00:00,95.55,95.68,95.55,95.62,9700.0,73.0857,73.1851,73.0857,73.1392,9700.0
2013-12-23 11:10:00,95.59,95.63,95.45,95.45,8600.0,73.1163,73.1468,73.0092,73.0092,8600.0
2013-12-23 11:20:00,95.45,95.57,95.45,95.47,16200.0,73.0092,73.101,73.0092,73.0245,16200.0
2013-12-23 11:30:00,95.48,95.61,95.47,95.51,14100.0,73.0321,73.1315,73.0245,73.0551,14100.0
2013-12-23 11:40:00,95.51,95.59,95.49,95.52,7800.0,73.0551,73.1163,73.0398,73.0627,7800.0
2013-12-23 11:50:00,95.54,95.58,95.51,95.55,11400.0,73.078,73.1086,73.0551,73.0857,11400.0
2013-12-23 12:00:00,95.58,95.58,95.46,95.49,8700.0,73.1086,73.1086,73.0168,73.0398,8700.0
2013-12-23 12:10:00,95.46,95.52,95.41,95.51,10800.0,73.0168,73.0627,72.9786,73.0551,10800.0
2013-12-23 12:20:00,95.48,95.5,95.42,95.42,10200.0,73.0321,73.0474,72.9862,72.9862,10200.0
2013-12-23 12:30:00,95.45,95.48,95.42,95.44,8200.0,73.0092,73.0321,72.9862,73.0015,8200.0
2013-12-23 12:40:00,95.43,95.43,95.38,95.38,13800.0,72.9939,72.9939,72.9556,72.9556,13800.0
2013-12-23 12:50:00,95.4,95.42,95.3,95.31,14900.0,72.9709,72.9862,72.8944,72.9021,14900.0
2013-12-23 13:00:00,95.31,95.32,95.05,95.1,28900.0,72.9021,72.9097,72.7032,72.7415,28900.0
2013-12-23 13:10:00,95.12,95.25,95.11,95.24,9600.0,72.7568,72.8562,72.7491,72.8485,9600.0
2013-12-23 13:20:00,95.25,95.32,95.22,95.27,15100.0,72.8562,72.9097,72.8332,72.8715,15100.0
2013-12-23 13:30:00,95.27,95.34,95.23,95.25,52300.0,72.8715,72.925,72.8409,72.8562,52300.0
2013-12-23 13:40:00,95.28,95.28,95.2,95.23,12800.0,72.8791,72.8791,72.8179,72.8409,12800.0
2013-12-23 13:50:00,95.2,95.28,95.17,95.24,15900.0,72.8179,72.8791,72.795,72.8485,15900.0
2013-12-23 14:00:00,95.25,95.29,95.23,95.25,32800.0,72.8562,72.8868,72.8409,72.8562,32800.0
2013-12-23 14:10:00,95.24,95.47,95.24,95.47,17300.0,72.8485,73.0245,72.8485,73.0245,17300.0
2013-12-23 14:20:00,95.44,95.47,95.36,95.42,14500.0,73.0015,73.0245,72.9403,72.9862,14500.0
2013-12-23 14:30:00,95.43,95.55,95.43,95.53,15500.0,72.9939,73.0857,72.9939,73.0704,15500.0
2013-12-23 14:40:00,95.54,95.59,95.5,95.54,16100.0,73.078,73.1163,73.0474,73.078,16100.0
2013-12-23 14:50:00,95.53,95.56,95.49,95.5,11400.0,73.0704,73.0933,73.0398,73.0474,11400.0
2013-12-23 15:00:00,95.52,95.55,95.45,95.45,13200.0,73.0627,73.0857,73.0092,73.0092,13200.0
2013-12-23 15:10:00,95.47,95.51,95.44,95.51,18100.0,73.0245,73.0551,73.0015,73.0551,18100.0
2013-12-23 15:20:00,95.51,95.61,95.47,95.59,21300.0,73.0551,73.1315,73.0245,73.1163,21300.0
2013-12-23 15:30:00,95.59,95.64,95.57,95.64,21000.0,73.1163,73.1545,73.101,73.1545,21000.0
2013-12-23 15:40:00,95.64,95.65,95.43,95.45,34500.0,73.1545,73.1621,72.9939,73.0092,34500.0
2013-12-23 15:50:00,95.44,95.59,95.38,95.57,55500.0,73.0015,73.1163,72.9556,73.101,55500.0
2013-12-24 09:30:00,95.5,95.93,95.42,95.8,14800.0,73.0474,73.3763,72.9862,73.2769,14800.0
2013-12-24 09:40:00,95.84,95.84,95.38,95.39,14100.0,73.3075,73.3075,72.9556,72.9633,14100.0
2013-12-24 09:50:00,95.48,95.64,95.4,95.55,5600.0,73.0321,73.1545,72.9709,73.0857,5600.0
2013-12-24 10:00:00,95.6,95.84,95.52,95.79,10100.0,73.1239,73.3075,73.0627,73.2692,10100.0
2013-12-24 10:10:00,95.8,95.82,95.63,95.68,12900.0,73.2769,73.2922,73.1468,73.1851,12900.0
2013-12-24 10:20:00,95.68,95.9,95.64,95.89,20700.0,73.1851,73.3534,73.1545,73.3457,20700.0
2013-12-24 10:30:00,95.9,95.95,95.84,95.95,5200.0,73.3534,73.3916,73.3075,73.3916,5200.0
2013-12-24 10:40:00,95.92,95.98,95.76,95.97,7000.0,73.3687,73.4146,73.2463,73.4069,7000.0
2013-12-24 10:50:00,95.94,96.03,95.86,95.97,7900.0,73.384,73.4528,73.3228,73.4069,7900.0
2013-12-24 11:00:00,96.01,96.06,95.96,96.01,14800.0,73.4375,73.4758,73.3993,73.4375,14800.0
2013-12-24 11:10:00,96.01,96.19,96.0,96.17,7300.0,73.4375,73.5752,73.4299,73.5599,7300.0
2013-12-24 11:20:00,96.17,96.22,96.08,96.15,3800.0,73.5599,73.5981,73.491,73.5446,3800.0
2013-12-24 11:30:00,96.13,96.19,96.0,96.05,12400.0,73.5293,73.5752,73.4299,73.4681,12400.0
2013-12-24 11:40:00,96.07,96.14,96.02,96.03,4800.0,73.4834,73.5369,73.4452,73.4528,4800.0
2013-12-24 11:50:00,96.08,96.16,96.02,96.12,5100.0,73.491,73.5522,73.4452,73.5216,5100.0
2013-12-24 12:00:00,96.11,96.14,96.05,96.05,1700.0,73.514,73.5369,73.4681,73.4681,1700.0
2013-12-24 12:10:00,96.1,96.16,96.05,96.1,7900.0,73.5063,73.5522,73.4681,73.5063,7900.0
2013-12-24 12:20:00,96.08,96.1,96.02,96.05,5500.0,73.491,73.5063,73.4452,73.4681,5500.0
2013-12-24 12:30:00,96.02,96.05,95.88,95.91,11900.0,73.4452,73.4681,73.3381,73.361,11900.0
2013-12-24 12:40:00,95.94,95.98,95.83,95.94,13300.0,73.384,73.4146,73.2998,73.384,13300.0
2013-12-24 12:50:00,95.95,95.95,95.83,95.95,15800.0,73.3916,73.3916,73.2998,73.3916,15800.0
2013-12-26 09:30:00,96.19,96.42,96.0,96.0,8400.0,73.5752,73.7511,73.4299,73.4299,8400.0
2013-12-26 09:40:00,96.19,96.24,96.04,96.04,10100.0,73.5752,73.6134,73.4605,73.4605,10100.0
2013-12-26 09:50:00,96.1,96.14,95.89,95.98,10300.0,73.5063,73.5369,73.3457,73.4146,10300.0
2013-12-26 10:00:00,95.98,96.28,95.98,96.01,10800.0,73.4146,73.644,73.4146,73.4375,10800.0
2013-12-26 10:10:00,96.01,96.01,95.89,95.95,12000.0,73.4375,73.4375,73.3457,73.3916,12000.0
2013-12-26 10:20:00,95.93,96.06,95.88,95.9,12500.0,73.3763,73.4758,73.3381,73.3534,12500.0
2013-12-26 10:30:00,95.97,95.98,95.88,95.93,10200.0,73.4069,73.4146,73.3381,73.3763,10200.0
2013-12-26 10:40:00,95.92,96.22,95.9,96.11,8800.0,73.3687,73.5981,73.3534,73.514,8800.0
2013-12-26 10:50:00,96.08,96.08,95.95,96.06,11000.0,73.491,73.491,73.3916,73.4758,11000.0
2013-12-26 11:00:00,96.04,96.06,95.94,95.98,11600.0,73.4605,73.4758,73.384,73.4146,11600.0
2013-12-26 11:10:00,95.97,96.02,95.9,96.02,7200.0,73.4069,73.4452,73.3534,73.4452,7200.0
2013-12-26 11:20:00,95.99,96.13,95.99,96.08,8000.0,73.4222,73.5293,73.4222,73.491,8000.0
2013-12-26 11:30:00,96.08,96.23,96.08,96.23,5300.0,73.491,73.6058,73.491,73.6058,5300.0
2013-12-26 11:40:00,96.23,96.25,96.14,96.19,5600.0,73.6058,73.6211,73.5369,73.5752,5600.0
2013-12-26 11:50:00,96.14,96.19,96.09,96.19,12200.0,73.5369,73.5752,73.4987,73.5752,12200.0
2013-12-26 12:00:00,96.19,96.21,96.12,96.21,4700.0,73.5752,73.5905,73.5216,73.5905,4700.0
2013-12-26 12:10:00,96.21,96.21,96.08,96.13,8100.0,73.5905,73.5905,73.491,73.5293,8100.0
2013-12-26 12:20:00,96.11,96.23,96.08,96.23,3500.0,73.514,73.6058,73.491,73.6058,3500.0
2013-12-26 12:30:00,96.22,96.31,96.21,96.23,3200.0,73.5981,73.667,73.5905,73.6058,3200.0
2013-12-26 12:40:00,96.26,96.35,96.26,96.27,6300.0,73.6287,73.6976,73.6287,73.6364,6300.0
2013-12-26 12:50:00,96.32,96.32,96.24,96.26,2300.0,73.6746,73.6746,73.6134,73.6287,2300.0
2013-12-26 13:00:00,96.29,96.34,96.24,96.33,3500.0,73.6517,73.6899,73.6134,73.6823,3500.0
2013-12-26 13:10:00,96.31,96.37,96.3,96.36,8000.0,73.667,73.7129,73.6593,73.7052,8000.0
2013-12-26 13:20:00,96.35,96.37,96.31,96.33,4200.0,73.6976,73.7129,73.667,73.6823,4200.0
2013-12-26 13:30:00,96.36,96.37,96.32,96.32,4500.0,73.7052,73.7129,73.6746,73.6746,4500.0
2013-12-26 13:40:00,96.31,96.37,96.27,96.36,4800.0,73.667,73.7129,73.6364,73.7052,4800.0
2013-12-26 13:50:00,96.33,96.4,96.3,96.38,6400.0,73.6823,73.7358,73.6593,73.7205,6400.0
2013-12-26 14:00:00,96.37,96.39,96.3,96.33,7700.0,73.7129,73.7282,73.6593,73.6823,7700.0
2013-12-26 14:10:00,96.32,96.39,96.27,96.3,5400.0,73.6746,73.7282,73.6364,73.6593,5400.0
2013-12-26 14:20:00,96.33,96.38,96.31,96.38,5000.0,73.6823,73.7205,73.667,73.7205,5000.0
2013-12-26 14:30:00,96.37,96.38,96.3,96.33,7300.0,73.7129,73.7205,73.6593,73.6823,7300.0
2013-12-26 14:40:00,96.35,96.37,96.31,96.34,8800.0,73.6976,73.7129,73.667,73.6899,8800.0
2013-12-26 14:50:00,96.36,96.39,96.32,96.39,4800.0,73.7052,73.7282,73.6746,73.7282,4800.0
2013-12-26 15:00:00,96.35,96.35,96.26,96.32,11600.0,73.6976,73.6976,73.6287,73.6746,11600.0
2013-12-26 15:10:00,96.34,96.38,96.31,96.37,7000.0,73.6899,73.7205,73.667,73.7129,7000.0
2013-12-26 15:20:00,96.35,96.39,96.34,96.39,6100.0,73.6976,73.7282,73.6899,73.7282,6100.0
2013-12-26 15:30:00,96.39,96.4,96.27,96.33,9700.0,73.7282,73.7358,73.6364,73.6823,9700.0
2013-12-26 15:40:00,96.31,96.42,96.3,96.37,19500.0,73.667,73.7511,73.6593,73.7129,19500.0
2013-12-26 15:50:00,96.4,96.47,96.36,96.44,35800.0,73.7358,73.7894,73.7052,73.7664,35800.0
2013-12-27 09:30:00,96.5,96.56,96.19,96.56,16500.0,73.8123,73.8582,73.5752,73.8582,16500.0
2013-12-27 09:40:00,96.56,96.83,96.47,96.69,15300.0,73.8582,74.0647,73.7894,73.9576,15300.0
2013-12-27 09:50:00,96.69,96.76,96.55,96.57,6700.0,73.9576,74.0112,73.8505,73.8658,6700.0
2013-12-27 10:00:00,96.57,96.77,96.56,96.59,11700.0,73.8658,74.0188,73.8582,73.8811,11700.0
2013-12-27 10:10:00,96.59,96.68,96.57,96.68,10300.0,73.8811,73.95,73.8658,73.95,10300.0
2013-12-27 10:20:00,96.68,96.75,96.61,96.75,6600.0,73.95,74.0035,73.8964,74.0035,6600.0
2013-12-27 10:30:00,96.75,96.88,96.67,96.82,17400.0,74.0035,74.103,73.9423,74.0571,17400.0
2013-12-27 10:40:00,96.8,96.93,96.77,96.87,8500.0,74.0418,74.1412,74.0188,74.0953,8500.0
2013-12-27 10:50:00,96.89,96.92,96.81,96.82,6900.0,74.1106,74.1336,74.0494,74.0571,6900.0
2013-12-27 11:00:00,96.82,96.94,96.8,96.83,9300.0,74.0571,74.1489,74.0418,74.0647,9300.0
2013-12-27 11:10:00,96.84,96.89,96.8,96.89,10200.0,74.0724,74.1106,74.0418,74.1106,10200.0
2013-12-27 11:20:00,96.89,96.91,96.82,96.88,8700.0,74.1106,74.1259,74.0571,74.103,8700.0
2013-12-27 11:30:00,96.9,96.97,96.78,96.78,13000.0,74.1183,74.1718,74.0265,74.0265,13000.0
2013-12-27 11:40:00,96.76,96.79,96.72,96.73,6300.0,74.0112,74.0341,73.9806,73.9882,6300.0
2013-12-27 11:50:00,96.78,96.81,96.74,96.75,3300.0,74.0265,74.0494,73.9959,74.0035,3300.0
2013-12-27 12:00:00,96.75,96.75,96.65,96.65,11000.0,74.0035,74.0035,73.927,73.927,11000.0
2013-12-27 12:10:00,96.64,96.68,96.56,96.6,4500.0,73.9194,73.95,73.8582,73.8888,4500.0
2013-12-27 12:20:00,96.58,96.64,96.58,96.63,5900.0,73.8735,73.9194,73.8735,73.9117,5900.0
2013-12-27 12:30:00,96.61,96.61,96.49,96.49,5100.0,73.8964,73.8964,73.8047,73.8047,5100.0
2013-12-27 12:40:00,96.5,96.52,96.42,96.52,7400.0,73.8123,73.8276,73.7511,73.8276,7400.0
2013-12-27 12:50:00,96.52,96.54,96.41,96.46,13400.0,73.8276,73.8429,73.7435,73.7817,13400.0
2013-12-27 13:00:00,96.46,96.46,96.36,96.42,4100.0,73.7817,73.7817,73.7052,73.7511,4100.0
2013-12-27 13:10:00,96.41,96.45,96.3,96.39,21300.0,73.7435,73.7741,73.6593,73.7282,21300.0
2013-12-27 13:20:00,96.39,96.48,96.37,96.46,3600.0,73.7282,73.797,73.7129,73.7817,3600.0
2013-12-27 13:30:00,96.46,96.46,96.32,96.37,7800.0,73.7817,73.7817,73.6746,73.7129,7800.0
2013-12-27 13:40:00,96.39,96.41,96.37,96.37,2100.0,73.7282,73.7435,73.7129,73.7129,2100.0
2013-12-27 13:50:00,96.4,96.48,96.4,96.46,2500.0,73.7358,73.797,73.7358,73.7817,2500.0
2013-12-27 14:00:00,96.44,96.52,96.43,96.5,7600.0,73.7664,73.8276,73.7588,73.8123,7600.0
2013-12-27 14:10:00,96.48,96.53,96.42,96.51,6100.0,73.797,73.8353,73.7511,73.82,6100.0
2013-12-27 14:20:00,96.54,96.61,96.51,96.55,4600.0,73.8429,73.8964,73.82,73.8505,4600.0
2013-12-27 14:30:00,96.59,96.62,96.53,96.59,6400.0,73.8811,73.9041,73.8353,73.8811,6400.0
2013-12-27 14:40:00,96.55,96.6,96.53,96.53,7000.0,73.8505,73.8888,73.8353,73.8353,7000.0
2013-12-27 14:50:00,96.55,96.57,96.47,96.5,9300.0,73.8505,73.8658,73.7894,73.8123,9300.0
2013-12-27 15:00:00,96.5,96.52,96.46,96.51,11400.0,73.8123,73.8276,73.7817,73.82,11400.0
2013-12-27 15:10:00,96.5,96.56,96.5,96.56,11600.0,73.8123,73.8582,73.8123,73.8582,11600.0
2013-12-27 15:20:00,96.57,96.57,96.46,96.5,16300.0,73.8658,73.8658,73.7817,73.8123,16300.0
2013-12-27 15:30:00,96.48,96.5,96.38,96.4,27100.0,73.797,73.8123,73.7205,73.7358,27100.0
2013-12-27 15:40:00,96.39,96.42,96.36,96.37,23000.0,73.7282,73.7511,73.7052,73.7129,23000.0
2013-12-27 15:50:00,96.38,96.39,96.27,96.29,50900.0,73.7205,73.7282,73.6364,73.6517,50900.0
2013-12-30 09:30:00,96.38,96.73,96.28,96.73,15500.0,73.7205,73.9882,73.644,73.9882,15500.0
2013-12-30 09:40:00,96.72,96.89,96.58,96.62,15400.0,73.9806,74.1106,73.8735,73.9041,15400.0
2013-12-30 09:50:00,96.66,96.77,96.54,96.54,8400.0,73.9347,74.0188,73.8429,73.8429,8400.0
2013-12-30 10:00:00,96.54,96.74,96.49,96.74,12200.0,73.8429,73.9959,73.8047,73.9959,12200.0
2013-12-30 10:10:00,96.74,96.95,96.74,96.95,10700.0,73.9959,74.1565,73.9959,74.1565,10700.0
2013-12-30 10:20:00,96.9,97.0,96.9,96.93,10300.0,74.1183,74.1948,74.1183,74.1412,10300.0
2013-12-30 10:30:00,96.95,97.04,96.91,97.04,22000.0,74.1565,74.2253,74.1259,74.2253,22000.0
2013-12-30 10:40:00,97.07,97.1,96.99,97.01,15400.0,74.2483,74.2712,74.1871,74.2024,15400.0
2013-12-30 10:50:00,97.06,97.22,97.01,97.14,13000.0,74.2406,74.363,74.2024,74.3018,13000.0
2013-12-30 11:00:00,97.18,97.25,97.14,97.22,12200.0,74.3324,74.386,74.3018,74.363,12200.0
2013-12-30 11:10:00,97.24,97.39,97.23,97.33,33000.0,74.3783,74.4931,74.3707,74.4472,33000.0
2013-12-30 11:20:00,97.35,97.43,97.34,97.4,11100.0,74.4625,74.5237,74.4548,74.5007,11100.0
2013-12-30 11:30:00,97.4,97.42,97.09,97.09,11200.0,74.5007,74.516,74.2636,74.2636,11200.0
2013-12-30 11:40:00,97.14,97.26,97.09,97.26,13600.0,74.3018,74.3936,74.2636,74.3936,13600.0
2013-12-30 11:50:00,97.25,97.28,97.23,97.25,15800.0,74.386,74.4089,74.3707,74.386,15800.0
2013-12-30 12:00:00,97.25,97.27,97.24,97.25,5800.0,74.386,74.4013,74.3783,74.386,5800.0
2013-12-30 12:10:00,97.25,97.28,97.16,97.16,9000.0,74.386,74.4089,74.3171,74.3171,9000.0
2013-12-30 12:20:00,97.16,97.27,97.14,97.23,22500.0,74.3171,74.4013,74.3018,74.3707,22500.0
2013-12-30 12:30:00,97.24,97.26,97.2,97.26,15100.0,74.3783,74.3936,74.3477,74.3936,15100.0
2013-12-30 12:40:00,97.25,97.3,97.22,97.26,17000.0,74.386,74.4242,74.363,74.3936,17000.0
2013-12-30 12:50:00,97.25,97.26,97.18,97.23,13300.0,74.386,74.3936,74.3324,74.3707,13300.0
2013-12-30 13:00:00,97.23,97.25,97.19,97.24,7700.0,74.3707,74.386,74.3401,74.3783,7700.0
2013-12-30 13:10:00,97.24,97.25,97.22,97.25,7700.0,74.3783,74.386,74.363,74.386,7700.0
2013-12-30 13:20:00,97.21,97.21,97.13,97.14,6000.0,74.3554,74.3554,74.2942,74.3018,6000.0
2013-12-30 13:30:00,97.14,97.17,97.12,97.15,7700.0,74.3018,74.3248,74.2865,74.3095,7700.0
2013-12-30 13:40:00,97.17,97.22,97.14,97.21,6800.0,74.3248,74.363,74.3018,74.3554,6800.0
2013-12-30 13:50:00,97.22,97.38,97.22,97.38,15000.0,74.363,74.4854,74.363,74.4854,15000.0
2013-12-30 14:00:00,97.37,97.46,97.36,97.46,15300.0,74.4778,74.5466,74.4701,74.5466,15300.0
2013-12-30 14:10:00,97.44,97.49,97.43,97.48,7800.0,74.5313,74.5695,74.5237,74.5619,7800.0
2013-12-30 14:20:00,97.45,97.5,97.45,97.49,12100.0,74.539,74.5772,74.539,74.5695,12100.0
2013-12-30 14:30:00,97.49,97.62,97.47,97.62,16100.0,74.5695,74.669,74.5543,74.669,16100.0
2013-12-30 14:40:00,97.62,97.7,97.62,97.67,15600.0,74.669,74.7302,74.669,74.7072,15600.0
2013-12-30 14:50:00,97.66,97.67,97.45,97.46,12500.0,74.6996,74.7072,74.539,74.5466,12500.0
2013-12-30 15:00:00,97.46,97.48,97.43,97.43,13600.0,74.5466,74.5619,74.5237,74.5237,13600.0
2013-12-30 15:10:00,97.42,97.49,97.42,97.47,12900.0,74.516,74.5695,74.516,74.5543,12900.0
2013-12-30 15:20:00,97.46,97.48,97.41,97.43,12600.0,74.5466,74.5619,74.5084,74.5237,12600.0
2013-12-30 15:30:00,97.42,97.44,97.35,97.37,36500.0,74.516,74.5313,74.4625,74.4778,36500.0
2013-12-30 15:40:00,97.36,97.37,97.28,97.36,23800.0,74.4701,74.4778,74.4089,74.4701,23800.0
2013-12-30 15:50:00,97.36,97.62,97.33,97.57,70500.0,74.4701,74.669,74.4472,74.6307,70500.0
2013-12-31 09:30:00,97.66,97.85,97.2,97.36,15500.0,74.6996,74.8449,74.3477,74.4701,15500.0
2013-12-31 09:40:00,97.32,97.38,97.03,97.03,6800.0,74.4395,74.4854,74.2177,74.2177,6800.0
2013-12-31 09:50:00,97.06,97.15,97.0,97.15,8300.0,74.2406,74.3095,74.1948,74.3095,8300.0
2013-12-31 10:00:00,97.15,97.44,97.13,97.33,9300.0,74.3095,74.5313,74.2942,74.4472,9300.0
2013-12-31 10:10:00,97.38,97.53,97.38,97.53,8900.0,74.4854,74.6001,74.4854,74.6001,8900.0
2013-12-31 10:20:00,97.48,97.56,97.4,97.41,7900.0,74.5619,74.6231,74.5007,74.5084,7900.0
2013-12-31 10:30:00,97.39,97.43,97.32,97.43,13300.0,74.4931,74.5237,74.4395,74.5237,13300.0
2013-12-31 10:40:00,97.4,97.53,97.39,97.41,12900.0,74.5007,74.6001,74.4931,74.5084,12900.0
2013-12-31 10:50:00,97.41,97.49,97.37,97.48,21900.0,74.5084,74.5695,74.4778,74.5619,21900.0
2013-12-31 11:00:00,97.48,97.71,97.45,97.67,15000.0,74.5619,74.7378,74.539,74.7072,15000.0
2013-12-31 11:10:00,97.72,97.8,97.66,97.7,9700.0,74.7455,74.8067,74.6996,74.7302,9700.0
2013-12-31 11:20:00,97.66,97.71,97.61,97.64,5600.0,74.6996,74.7378,74.6613,74.6843,5600.0
2013-12-31 11:30:00,97.63,97.69,97.59,97.65,6500.0,74.6766,74.7225,74.646,74.6919,6500.0
2013-12-31 11:40:00,97.64,97.64,97.51,97.56,8900.0,74.6843,74.6843,74.5848,74.6231,8900.0
2013-12-31 11:50:00,97.57,97.62,97.55,97.58,9000.0,74.6307,74.669,74.6154,74.6384,9000.0
2013-12-31 12:00:00,97.62,97.7,97.6,97.63,6700.0,74.669,74.7302,74.6537,74.6766,6700.0
2013-12-31 12:10:00,97.64,97.64,97.5,97.51,5800.0,74.6843,74.6843,74.5772,74.5848,5800.0
2013-12-31 12:20:00,97.5,97.59,97.49,97.57,6600.0,74.5772,74.646,74.5695,74.6307,6600.0
2013-12-31 12:30:00,97.58,97.68,97.55,97.57,9500.0,74.6384,74.7149,74.6154,74.6307,9500.0
2013-12-31 12:40:00,97.55,97.59,97.46,97.49,8000.0,74.6154,74.646,74.5466,74.5695,8000.0
2013-12-31 12:50:00,97.51,97.6,97.47,97.54,5400.0,74.5848,74.6537,74.5543,74.6078,5400.0
2013-12-31 13:00:00,97.53,97.56,97.41,97.44,6200.0,74.6001,74.6231,74.5084,74.5313,6200.0
2013-12-31 13:10:00,97.45,97.53,97.42,97.52,4700.0,74.539,74.6001,74.516,74.5925,4700.0
2013-12-31 13:20:00,97.52,97.52,97.43,97.46,4500.0,74.5925,74.5925,74.5237,74.5466,4500.0
2013-12-31 13:30:00,97.47,97.48,97.41,97.46,6300.0,74.5543,74.5619,74.5084,74.5466,6300.0
2013-12-31 13:40:00,97.45,97.5,97.41,97.45,3700.0,74.539,74.5772,74.5084,74.539,3700.0
2013-12-31 13:50:00,97.43,97.52,97.42,97.44,4800.0,74.5237,74.5925,74.516,74.5313,4800.0
2013-12-31 14:00:00,97.45,97.46,97.35,97.42,16600.0,74.539,74.5466,74.4625,74.516,16600.0
2013-12-31 14:10:00,97.42,97.45,97.3,97.3,9300.0,74.516,74.539,74.4242,74.4242,9300.0
2013-12-31 14:20:00,97.29,97.29,97.14,97.15,13700.0,74.4166,74.4166,74.3018,74.3095,13700.0
2013-12-31 14:30:00,97.15,97.18,97.02,97.02,11600.0,74.3095,74.3324,74.21,74.21,11600.0
2013-12-31 14:40:00,97.03,97.05,96.85,96.89,14800.0,74.2177,74.233,74.08,74.1106,14800.0
2013-12-31 14:50:00,96.9,97.02,96.88,97.01,11900.0,74.1183,74.21,74.103,74.2024,11900.0
2013-12-31 15:00:00,97.01,97.01,96.93,96.93,7800.0,74.2024,74.2024,74.1412,74.1412,7800.0
2013-12-31 15:10:00,96.93,97.03,96.93,97.02,9700.0,74.1412,74.2177,74.1412,74.21,9700.0
2013-12-31 15:20:00,97.04,97.14,97.02,97.04,9800.0,74.2253,74.3018,74.21,74.2253,9800.0
2013-12-31 15:30:00,97.04,97.17,97.03,97.12,11200.0,74.2253,74.3248,74.2177,74.2865,11200.0
2013-12-31 15:40:00,97.11,97.36,97.05,97.28,19900.0,74.2789,74.4701,74.233,74.4089,19900.0
2013-12-31 15:50:00,97.27,97.32,97.09,97.22,54400.0,74.4013,74.4395,74.2636,74.363,54400.0
2014-01-02 09:30:00,97.21,97.33,96.62,96.68,35200.0,74.3554,74.4472,73.9041,73.95,35200.0
2014-01-02 09:40:00,96.66,96.9,96.62,96.65,9500.0,73.9347,74.1183,73.9041,73.927,9500.0
2014-01-02 09:50:00,96.67,96.81,96.43,96.43,37600.0,73.9423,74.0494,73.7588,73.7588,37600.0
2014-01-02 10:00:00,96.53,96.69,96.26,96.51,29500.0,73.8353,73.9576,73.6287,73.82,29500.0
2014-01-02 10:10:00,96.46,96.46,96.17,96.23,22000.0,73.7817,73.7817,73.5599,73.6058,22000.0
2014-01-02 10:20:00,96.23,96.23,96.09,96.15,13900.0,73.6058,73.6058,73.4987,73.5446,13900.0
2014-01-02 10:30:00,96.16,96.4,96.12,96.33,16800.0,73.5522,73.7358,73.5216,73.6823,16800.0
2014-01-02 10:40:00,96.39,96.52,96.35,96.45,18100.0,73.7282,73.8276,73.6976,73.7741,18100.0
2014-01-02 10:50:00,96.47,96.57,96.34,96.51,22100.0,73.7894,73.8658,73.6899,73.82,22100.0
2014-01-02 11:00:00,96.52,96.65,96.42,96.64,15400.0,73.8276,73.927,73.7511,73.9194,15400.0
2014-01-02 11:10:00,96.63,96.75,96.58,96.75,12600.0,73.9117,74.0035,73.8735,74.0035,12600.0
2014-01-02 11:20:00,96.75,96.86,96.73,96.81,20000.0,74.0035,74.0877,73.9882,74.0494,20000.0
2014-01-02 11:30:00,96.8,96.8,96.62,96.65,11000.0,74.0418,74.0418,73.9041,73.927,11000.0
2014-01-02 11:40:00,96.65,96.74,96.48,96.49,11800.0,73.927,73.9959,73.797,73.8047,11800.0
2014-01-02 11:50:00,96.49,96.53,96.37,96.53,15600.0,73.8047,73.8353,73.7129,73.8353,15600.0
2014-01-02 12:00:00,96.55,96.55,96.45,96.51,4900.0,73.8505,73.8505,73.7741,73.82,4900.0
2014-01-02 12:10:00,96.48,96.5,96.37,96.43,8300.0,73.797,73.8123,73.7129,73.7588,8300.0
2014-01-02 12:20:00,96.39,96.47,96.39,96.42,5300.0,73.7282,73.7894,73.7282,73.7511,5300.0
2014-01-02 12:30:00,96.44,96.44,96.29,96.32,11700.0,73.7664,73.7664,73.6517,73.6746,11700.0
2014-01-02 12:40:00,96.36,96.39,96.25,96.39,24000.0,73.7052,73.7282,73.6211,73.7282,24000.0
2014-01-02 12:50:00,96.39,96.52,96.32,96.4,36000.0,73.7282,73.8276,73.6746,73.7358,36000.0
2014-01-02 13:00:00,96.39,96.44,96.35,96.35,6100.0,73.7282,73.7664,73.6976,73.6976,6100.0
2014-01-02 13:10:00,96.31,96.35,96.25,96.34,11500.0,73.667,73.6976,73.6211,73.6899,11500.0
2014-01-02 13:20:00,96.31,96.39,96.09,96.09,48400.0,73.667,73.7282,73.4987,73.4987,48400.0
2014-01-02 13:30:00,96.1,96.16,96.03,96.13,17800.0,73.5063,73.5522,73.4528,73.5293,17800.0
2014-01-02 13:40:00,96.12,96.24,96.09,96.21,22700.0,73.5216,73.6134,73.4987,73.5905,22700.0
2014-01-02 13:50:00,96.25,96.25,96.09,96.13,16200.0,73.6211,73.6211,73.4987,73.5293,16200.0
2014-01-02 14:00:00,96.14,96.19,96.11,96.15,10800.0,73.5369,73.5752,73.514,73.5446,10800.0
2014-01-02 14:10:00,96.14,96.16,95.9,95.94,43800.0,73.5369,73.5522,73.3534,73.384,43800.0
2014-01-02 14:20:00,95.93,96.05,95.92,95.95,25500.0,73.3763,73.4681,73.3687,73.3916,25500.0
2014-01-02 14:30:00,95.98,96.05,95.97,96.0,22500.0,73.4146,73.4681,73.4069,73.4299,22500.0
2014-01-02 14:40:00,96.01,96.08,95.96,96.05,18200.0,73.4375,73.491,73.3993,73.4681,18200.0
2014-01-02 14:50:00,96.05,96.08,95.94,95.96,18100.0,73.4681,73.491,73.384,73.3993,18100.0
2014-01-02 15:00:00,95.97,96.04,95.9,95.93,28000.0,73.4069,73.4605,73.3534,73.3763,28000.0
2014-01-02 15:10:00,95.96,96.05,95.96,96.05,17900.0,73.3993,73.4681,73.3993,73.4681,17900.0
2014-01-02 15:20:00,96.06,96.08,95.99,95.99,22100.0,73.4758,73.491,73.4222,73.4222,22100.0
2014-01-02 15:30:00,96.0,96.04,95.92,95.95,24100.0,73.4299,73.4605,73.3687,73.3916,24100.0
2014-01-02 15:40:00,95.95,96.13,95.94,96.05,45200.0,73.3916,73.5293,73.384,73.4681,45200.0
2014-01-02 15:50:00,96.07,96.08,95.93,95.94,85800.0,73.4834,73.491,73.3763,73.384,85800.0
2014-01-03 09:30:00,95.91,96.1,95.62,95.78,20800.0,73.361,73.5063,73.1392,73.2616,20800.0
2014-01-03 09:40:00,95.8,95.81,95.52,95.59,39300.0,73.2769,73.2845,73.0627,73.1163,39300.0
2014-01-03 09:50:00,95.59,95.64,95.45,95.56,64400.0,73.1163,73.1545,73.0092,73.0933,64400.0
2014-01-03 10:00:00,95.5,95.69,95.49,95.57,50200.0,73.0474,73.1927,73.0398,73.101,50200.0
2014-01-03 10:10:00,95.56,95.67,95.5,95.6,33800.0,73.0933,73.1774,73.0474,73.1239,33800.0
2014-01-03 10:20:00,95.6,95.7,95.48,95.66,19300.0,73.1239,73.2004,73.0321,73.1698,19300.0
2014-01-03 10:30:00,95.65,95.91,95.64,95.85,17200.0,73.1621,73.361,73.1545,73.3151,17200.0
2014-01-03 10:40:00,95.83,95.93,95.76,95.76,13600.0,73.2998,73.3763,73.2463,73.2463,13600.0
2014-01-03 10:50:00,95.74,95.89,95.7,95.81,17000.0,73.231,73.3457,73.2004,73.2845,17000.0
2014-01-03 11:00:00,95.85,95.96,95.73,95.96,14400.0,73.3151,73.3993,73.2233,73.3993,14400.0
2014-01-03 11:10:00,95.96,95.96,95.69,95.78,15800.0,73.3993,73.3993,73.1927,73.2616,15800.0
2014-01-03 11:20:00,95.78,95.87,95.7,95.7,13000.0,73.2616,73.3304,73.2004,73.2004,13000.0
2014-01-03 11:30:00,95.69,95.79,95.69,95.77,12400.0,73.1927,73.2692,73.1927,73.2539,12400.0
2014-01-03 11:40:00,95.78,95.84,95.7,95.73,9500.0,73.2616,73.3075,73.2004,73.2233,9500.0
2014-01-03 11:50:00,95.75,95.92,95.74,95.78,11200.0,73.2386,73.3687,73.231,73.2616,11200.0
2014-01-03 12:00:00,95.74,95.79,95.65,95.79,15700.0,73.231,73.2692,73.1621,73.2692,15700.0
2014-01-03 12:10:00,95.78,95.83,95.74,95.76,7700.0,73.2616,73.2998,73.231,73.2463,7700.0
2014-01-03 12:20:00,95.76,95.93,95.75,95.9,12400.0,73.2463,73.3763,73.2386,73.3534,12400.0
2014-01-03 12:30:00,95.91,95.97,95.84,95.97,11800.0,73.361,73.4069,73.3075,73.4069,11800.0
2014-01-03 12:40:00,95.94,96.02,95.94,96.02,8000.0,73.384,73.4452,73.384,73.4452,8000.0
2014-01-03 12:50:00,96.02,96.02,95.85,95.85,9700.0,73.4452,73.4452,73.3151,73.3151,9700.0
2014-01-03 13:00:00,95.85,95.88,95.7,95.7,10400.0,73.3151,73.3381,73.2004,73.2004,10400.0
2014-01-03 13:10:00,95.74,95.74,95.64,95.7,8900.0,73.231,73.231,73.1545,73.2004,8900.0
2014-01-03 13:20:00,95.71,95.86,95.7,95.86,7000.0,73.208,73.3228,73.2004,73.3228,7000.0
2014-01-03 13:30:00,95.86,95.86,95.73,95.85,9600.0,73.3228,73.3228,73.2233,73.3151,9600.0
2014-01-03 13:40:00,95.85,95.91,95.79,95.87,9700.0,73.3151,73.361,73.2692,73.3304,9700.0
2014-01-03 13:50:00,95.9,95.99,95.9,95.99,8200.0,73.3534,73.4222,73.3534,73.4222,8200.0
2014-01-03 14:00:00,95.98,96.04,95.89,95.89,11100.0,73.4146,73.4605,73.3457,73.3457,11100.0
2014-01-03 14:10:00,95.88,95.89,95.78,95.85,18300.0,73.3381,73.3457,73.2616,73.3151,18300.0
2014-01-03 14:20:00,95.85,95.86,95.69,95.69,13100.0,73.3151,73.3228,73.1927,73.1927,13100.0
2014-01-03 14:30:00,95.72,95.83,95.71,95.76,13200.0,73.2157,73.2998,73.208,73.2463,13200.0
2014-01-03 14:40:00,95.78,95.95,95.76,95.84,32500.0,73.2616,73.3916,73.2463,73.3075,32500.0
2014-01-03 14:50:00,95.85,96.02,95.85,95.88,13300.0,73.3151,73.4452,73.3151,73.3381,13300.0
2014-01-03 15:00:00,95.89,95.99,95.87,95.93,15400.0,73.3457,73.4222,73.3304,73.3763,15400.0
2014-01-03 15:10:00,95.95,96.2,95.94,96.1,15800.0,73.3916,73.5828,73.384,73.5063,15800.0
2014-01-03 15:20:00,96.08,96.08,96.02,96.04,25400.0,73.491,73.491,73.4452,73.4605,25400.0
2014-01-03 15:30:00,96.05,96.09,96.03,96.06,14300.0,73.4681,73.4987,73.4528,73.4758,14300.0
2014-01-03 15:40:00,96.06,96.06,95.88,95.91,42600.0,73.4758,73.4758,73.3381,73.361,42600.0
2014-01-03 15:50:00,95.91,95.93,95.76,95.82,62000.0,73.361,73.3763,73.2463,73.2922,62000.0
2014-01-06 09:30:00,95.83,96.22,95.33,95.54,30400.0,73.2998,73.5981,72.9174,73.078,30400.0
2014-01-06 09:40:00,95.55,95.65,95.32,95.53,7700.0,73.0857,73.1621,72.9097,73.0704,7700.0
2014-01-06 09:50:00,95.48,95.68,95.41,95.68,9600.0,73.0321,73.1851,72.9786,73.1851,9600.0
2014-01-06 10:00:00,95.68,95.95,95.45,95.93,17400.0,73.1851,73.3916,73.0092,73.3763,17400.0
2014-01-06 10:10:00,95.9,95.97,95.73,95.97,10400.0,73.3534,73.4069,73.2233,73.4069,10400.0
2014-01-06 10:20:00,95.94,95.97,95.72,95.8,10000.0,73.384,73.4069,73.2157,73.2769,10000.0
2014-01-06 10:30:00,95.82,95.9,95.76,95.79,10900.0,73.2922,73.3534,73.2463,73.2692,10900.0
2014-01-06 10:40:00,95.76,95.8,95.6,95.78,7300.0,73.2463,73.2769,73.1239,73.2616,7300.0
2014-01-06 10:50:00,95.77,95.9,95.59,95.64,7100.0,73.2539,73.3534,73.1163,73.1545,7100.0
2014-01-06 11:00:00,95.66,95.72,95.62,95.66,4700.0,73.1698,73.2157,73.1392,73.1698,4700.0
2014-01-06 11:10:00,95.67,95.72,95.5,95.53,5000.0,73.1774,73.2157,73.0474,73.0704,5000.0
2014-01-06 11:20:00,95.57,95.59,95.49,95.57,4700.0,73.101,73.1163,73.0398,73.101,4700.0
2014-01-06 11:30:00,95.61,95.61,95.41,95.44,7400.0,73.1315,73.1315,72.9786,73.0015,7400.0
2014-01-06 11:40:00,95.47,95.52,95.33,95.34,15200.0,73.0245,73.0627,72.9174,72.925,15200.0
2014-01-06 11:50:00,95.38,95.48,95.33,95.45,5300.0,72.9556,73.0321,72.9174,73.0092,5300.0
2014-01-06 12:00:00,95.49,95.49,95.37,95.47,5900.0,73.0398,73.0398,72.948,73.0245,5900.0
2014-01-06 12:10:00,95.43,95.43,95.37,95.38,4000.0,72.9939,72.9939,72.948,72.9556,4000.0
2014-01-06 12:20:00,95.37,95.42,95.24,95.26,7000.0,72.948,72.9862,72.8485,72.8638,7000.0
2014-01-06 12:30:00,95.23,95.29,95.18,95.24,7000.0,72.8409,72.8868,72.8026,72.8485,7000.0
2014-01-06 12:40:00,95.23,95.32,95.22,95.32,3000.0,72.8409,72.9097,72.8332,72.9097,3000.0
2014-01-06 12:50:00,95.33,95.37,95.28,95.35,8000.0,72.9174,72.948,72.8791,72.9327,8000.0
2014-01-06 13:00:00,95.34,95.35,95.27,95.3,4700.0,72.925,72.9327,72.8715,72.8944,4700.0
2014-01-06 13:10:00,95.29,95.3,95.23,95.26,4300.0,72.8868,72.8944,72.8409,72.8638,4300.0
2014-01-06 13:20:00,95.25,95.34,95.24,95.31,5200.0,72.8562,72.925,72.8485,72.9021,5200.0
2014-01-06 13:30:00,95.31,95.33,95.25,95.29,6000.0,72.9021,72.9174,72.8562,72.8868,6000.0
2014-01-06 13:40:00,95.29,95.34,95.2,95.22,5800.0,72.8868,72.925,72.8179,72.8332,5800.0
2014-01-06 13:50:00,95.22,95.49,95.22,95.48,12400.0,72.8332,73.0398,72.8332,73.0321,12400.0
2014-01-06 14:00:00,95.46,95.47,95.28,95.28,6400.0,73.0168,73.0245,72.8791,72.8791,6400.0
2014-01-06 14:10:00,95.29,95.43,95.28,95.33,6900.0,72.8868,72.9939,72.8791,72.9174,6900.0
2014-01-06 14:20:00,95.31,95.4,95.31,95.36,4600.0,72.9021,72.9709,72.9021,72.9403,4600.0
2014-01-06 14:30:00,95.36,95.44,95.36,95.44,7900.0,72.9403,73.0015,72.9403,73.0015,7900.0
2014-01-06 14:40:00,95.42,95.48,95.39,95.45,7000.0,72.9862,73.0321,72.9633,73.0092,7000.0
2014-01-06 14:50:00,95.46,95.46,95.35,95.46,6400.0,73.0168,73.0168,72.9327,73.0168,6400.0
2014-01-06 15:00:00,95.46,95.5,95.42,95.48,4800.0,73.0168,73.0474,72.9862,73.0321,4800.0
2014-01-06 15:10:00,95.49,95.67,95.45,95.6,9800.0,73.0398,73.1774,73.0092,73.1239,9800.0
2014-01-06 15:20:00,95.62,95.64,95.56,95.63,9100.0,73.1392,73.1545,73.0933,73.1468,9100.0
2014-01-06 15:30:00,95.63,95.63,95.39,95.46,11400.0,73.1468,73.1468,72.9633,73.0168,11400.0
2014-01-06 15:40:00,95.46,95.53,95.41,95.53,29200.0,73.0168,73.0704,72.9786,73.0704,29200.0
2014-01-06 15:50:00,95.53,95.62,95.53,95.53,75700.0,73.0704,73.1392,73.0704,73.0704,75700.0
2014-01-07 09:30:00,95.8,96.73,95.8,96.56,39900.0,73.2769,73.9882,73.2769,73.8582,39900.0
2014-01-07 09:40:00,96.59,96.9,96.48,96.78,38400.0,73.8811,74.1183,73.797,74.0265,38400.0
2014-01-07 09:50:00,96.79,97.11,96.76,97.11,66100.0,74.0341,74.2789,74.0112,74.2789,66100.0
2014-01-07 10:00:00,97.11,97.18,96.95,96.97,43300.0,74.2789,74.3324,74.1565,74.1718,43300.0
2014-01-07 10:10:00,97.01,97.36,97.01,97.18,20400.0,74.2024,74.4701,74.2024,74.3324,20400.0
2014-01-07 10:20:00,97.13,97.25,97.09,97.25,40100.0,74.2942,74.386,74.2636,74.386,40100.0
2014-01-07 10:30:00,97.25,97.47,97.13,97.47,11400.0,74.386,74.5543,74.2942,74.5543,11400.0
2014-01-07 10:40:00,97.45,97.48,97.14,97.14,14200.0,74.539,74.5619,74.3018,74.3018,14200.0
2014-01-07 10:50:00,97.15,97.24,97.08,97.2,158300.0,74.3095,74.3783,74.2559,74.3477,158300.0
2014-01-07 11:00:00,97.18,97.23,97.12,97.22,42100.0,74.3324,74.3707,74.2865,74.363,42100.0
2014-01-07 11:10:00,97.22,97.34,97.22,97.34,36100.0,74.363,74.4548,74.363,74.4548,36100.0
2014-01-07 11:20:00,97.34,97.49,97.34,97.36,35600.0,74.4548,74.5695,74.4548,74.4701,35600.0
2014-01-07 11:30:00,97.33,97.34,97.15,97.16,31500.0,74.4472,74.4548,74.3095,74.3171,31500.0
2014-01-07 11:40:00,97.12,97.22,97.09,97.2,52900.0,74.2865,74.363,74.2636,74.3477,52900.0
2014-01-07 11:50:00,97.2,97.21,97.01,97.07,10000.0,74.3477,74.3554,74.2024,74.2483,10000.0
2014-01-07 12:00:00,97.07,97.11,96.98,97.05,12800.0,74.2483,74.2789,74.1795,74.233,12800.0
2014-01-07 12:10:00,97.02,97.21,97.02,97.17,11700.0,74.21,74.3554,74.21,74.3248,11700.0
2014-01-07 12:20:00,97.17,97.17,96.98,97.09,7400.0,74.3248,74.3248,74.1795,74.2636,7400.0
2014-01-07 12:30:00,97.06,97.24,97.06,97.18,7100.0,74.2406,74.3783,74.2406,74.3324,7100.0
2014-01-07 12:40:00,97.17,97.18,97.08,97.11,13600.0,74.3248,74.3324,74.2559,74.2789,13600.0
2014-01-07 12:50:00,97.11,97.15,97.06,97.15,14000.0,74.2789,74.3095,74.2406,74.3095,14000.0
2014-01-07 13:00:00,97.12,97.12,97.01,97.02,7400.0,74.2865,74.2865,74.2024,74.21,7400.0
2014-01-07 13:10:00,97.04,97.04,96.96,97.03,6300.0,74.2253,74.2253,74.1642,74.2177,6300.0
2014-01-07 13:20:00,97.03,97.05,96.94,96.95,8200.0,74.2177,74.233,74.1489,74.1565,8200.0
2014-01-07 13:30:00,96.94,97.08,96.94,97.04,14400.0,74.1489,74.2559,74.1489,74.2253,14400.0
2014-01-07 13:40:00,97.05,97.05,96.97,97.0,8300.0,74.233,74.233,74.1718,74.1948,8300.0
2014-01-07 13:50:00,96.98,97.01,96.83,96.83,10200.0,74.1795,74.2024,74.0647,74.0647,10200.0
2014-01-07 14:00:00,96.79,96.9,96.74,96.8,8300.0,74.0341,74.1183,73.9959,74.0418,8300.0
2014-01-07 14:10:00,96.76,96.96,96.76,96.9,10200.0,74.0112,74.1642,74.0112,74.1183,10200.0
2014-01-07 14:20:00,96.87,97.02,96.86,96.98,17200.0,74.0953,74.21,74.0877,74.1795,17200.0
2014-01-07 14:30:00,97.0,97.06,96.96,97.0,30800.0,74.1948,74.2406,74.1642,74.1948,30800.0
2014-01-07 14:40:00,96.99,97.0,96.93,96.93,7200.0,74.1871,74.1948,74.1412,74.1412,7200.0
2014-01-07 14:50:00,96.91,97.02,96.91,97.0,23000.0,74.1259,74.21,74.1259,74.1948,23000.0
2014-01-07 15:00:00,97.0,97.06,96.97,96.99,14100.0,74.1948,74.2406,74.1718,74.1871,14100.0
2014-01-07 15:10:00,97.0,97.04,96.99,97.0,20700.0,74.1948,74.2253,74.1871,74.1948,20700.0
2014-01-07 15:20:00,97.0,97.02,96.94,96.99,23200.0,74.1948,74.21,74.1489,74.1871,23200.0
2014-01-07 15:30:00,96.98,97.04,96.89,97.03,27600.0,74.1795,74.2253,74.1106,74.2177,27600.0
2014-01-07 15:40:00,97.03,97.07,97.01,97.01,53600.0,74.2177,74.2483,74.2024,74.2024,53600.0
2014-01-07 15:50:00,97.01,97.05,96.95,97.0,48700.0,74.2024,74.233,74.1565,74.1948,48700.0
2014-01-08 09:30:00,97.83,97.88,97.52,97.72,109300.0,74.8296,74.8679,74.5925,74.7455,109300.0
2014-01-08 09:40:00,97.73,98.9,97.71,98.9,99200.0,74.7531,75.6481,74.7378,75.6481,99200.0
2014-01-08 09:50:00,98.78,98.84,97.89,98.12,94000.0,75.5563,75.6022,74.8755,75.0514,94000.0
2014-01-08 10:00:00,98.1,98.15,97.86,97.86,39900.0,75.0361,75.0744,74.8526,74.8526,39900.0
2014-01-08 10:10:00,97.87,98.02,97.8,98.0,27600.0,74.8602,74.9749,74.8067,74.9596,27600.0
2014-01-08 10:20:00,98.01,98.24,97.99,98.11,28200.0,74.9673,75.1432,74.952,75.0438,28200.0
2014-01-08 10:30:00,98.11,98.2,98.06,98.17,33100.0,75.0438,75.1126,75.0055,75.0897,33100.0
2014-01-08 10:40:00,98.17,98.23,98.11,98.18,18200.0,75.0897,75.1356,75.0438,75.0973,18200.0
2014-01-08 10:50:00,98.17,98.19,98.02,98.09,27600.0,75.0897,75.105,74.9749,75.0285,27600.0
2014-01-08 11:00:00,98.08,98.14,97.91,97.91,13600.0,75.0208,75.0667,74.8908,74.8908,13600.0
2014-01-08 11:10:00,97.91,97.92,97.69,97.72,14300.0,74.8908,74.8985,74.7225,74.7455,14300.0
2014-01-08 11:20:00,97.68,97.74,97.57,97.63,15700.0,74.7149,74.7608,74.6307,74.6766,15700.0
2014-01-08 11:30:00,97.62,97.69,97.61,97.67,14200.0,74.669,74.7225,74.6613,74.7072,14200.0
2014-01-08 11:40:00,97.66,97.82,97.66,97.75,13900.0,74.6996,74.822,74.6996,74.7684,13900.0
2014-01-08 11:50:00,97.75,97.9,97.72,97.89,11800.0,74.7684,74.8832,74.7455,74.8755,11800.0
2014-01-08 12:00:00,97.91,97.94,97.8,97.92,14000.0,74.8908,74.9138,74.8067,74.8985,14000.0
2014-01-08 12:10:00,97.89,97.94,97.85,97.91,15000.0,74.8755,74.9138,74.8449,74.8908,15000.0
2014-01-08 12:20:00,97.93,97.93,97.85,97.9,15500.0,74.9061,74.9061,74.8449,74.8832,15500.0
2014-01-08 12:30:00,97.92,97.99,97.87,97.87,9500.0,74.8985,74.952,74.8602,74.8602,9500.0
2014-01-08 12:40:00,97.87,97.87,97.81,97.85,8400.0,74.8602,74.8602,74.8143,74.8449,8400.0
2014-01-08 12:50:00,97.84,97.86,97.8,97.81,10400.0,74.8373,74.8526,74.8067,74.8143,10400.0
2014-01-08 13:00:00,97.81,97.9,97.64,97.89,22400.0,74.8143,74.8832,74.6843,74.8755,22400.0
2014-01-08 13:10:00,97.9,97.95,97.81,97.81,11600.0,74.8832,74.9214,74.8143,74.8143,11600.0
2014-01-08 13:20:00,97.81,97.81,97.47,97.49,20800.0,74.8143,74.8143,74.5543,74.5695,20800.0
2014-01-08 13:30:00,97.47,97.55,97.43,97.48,59500.0,74.5543,74.6154,74.5237,74.5619,59500.0
2014-01-08 13:40:00,97.5,97.5,97.36,97.47,28300.0,74.5772,74.5772,74.4701,74.5543,28300.0
2014-01-08 13:50:00,97.47,97.49,97.28,97.3,19500.0,74.5543,74.5695,74.4089,74.4242,19500.0
2014-01-08 14:00:00,97.31,97.44,97.06,97.1,43100.0,74.4319,74.5313,74.2406,74.2712,43100.0
2014-01-08 14:10:00,97.13,97.35,97.12,97.22,18000.0,74.2942,74.4625,74.2865,74.363,18000.0
2014-01-08 14:20:00,97.24,97.35,97.19,97.29,23700.0,74.3783,74.4625,74.3401,74.4166,23700.0
2014-01-08 14:30:00,97.27,97.44,97.27,97.36,16600.0,74.4013,74.5313,74.4013,74.4701,16600.0
2014-01-08 14:40:00,97.36,97.45,97.34,97.41,12000.0,74.4701,74.539,74.4548,74.5084,12000.0
2014-01-08 14:50:00,97.42,97.49,97.37,97.49,13400.0,74.516,74.5695,74.4778,74.5695,13400.0
2014-01-08 15:00:00,97.48,97.57,97.42,97.47,16800.0,74.5619,74.6307,74.516,74.5543,16800.0
2014-01-08 15:10:00,97.45,97.5,97.42,97.47,21800.0,74.539,74.5772,74.516,74.5543,21800.0
2014-01-08 15:20:00,97.47,97.52,97.41,97.43,39800.0,74.5543,74.5925,74.5084,74.5237,39800.0
2014-01-08 15:30:00,97.44,97.61,97.43,97.58,42800.0,74.5313,74.6613,74.5237,74.6384,42800.0
2014-01-08 15:40:00,97.59,97.79,97.53,97.79,52700.0,74.646,74.799,74.6001,74.799,52700.0
2014-01-08 15:50:00,97.78,97.83,97.7,97.74,108500.0,74.7914,74.8296,74.7302,74.7608,108500.0
2014-01-09 09:30:00,97.79,98.03,97.7,97.91,30500.0,74.799,74.9826,74.7302,74.8908,30500.0
2014-01-09 09:40:00,97.86,97.93,97.57,97.76,19600.0,74.8526,74.9061,74.6307,74.7761,19600.0
2014-01-09 09:50:00,97.77,97.77,97.46,97.61,13400.0,74.7837,74.7837,74.5466,74.6613,13400.0
2014-01-09 10:00:00,97.64,97.69,97.54,97.6,73700.0,74.6843,74.7225,74.6078,74.6537,73700.0
2014-01-09 10:10:00,97.61,97.71,97.5,97.69,30000.0,74.6613,74.7378,74.5772,74.7225,30000.0
2014-01-09 10:20:00,97.65,97.72,97.6,97.68,24900.0,74.6919,74.7455,74.6537,74.7149,24900.0
2014-01-09 10:30:00,97.7,97.81,97.66,97.73,11600.0,74.7302,74.8143,74.6996,74.7531,11600.0
2014-01-09 10:40:00,97.72,97.74,97.61,97.63,41600.0,74.7455,74.7608,74.6613,74.6766,41600.0
2014-01-09 10:50:00,97.62,97.62,97.38,97.39,11100.0,74.669,74.669,74.4854,74.4931,11100.0
2014-01-09 11:00:00,97.43,97.43,97.25,97.28,12300.0,74.5237,74.5237,74.386,74.4089,12300.0
2014-01-09 11:10:00,97.3,97.37,97.2,97.37,12600.0,74.4242,74.4778,74.3477,74.4778,12600.0
2014-01-09 11:20:00,97.36,97.54,97.36,97.47,14400.0,74.4701,74.6078,74.4701,74.5543,14400.0
2014-01-09 11:30:00,97.49,97.62,97.48,97.62,6800.0,74.5695,74.669,74.5619,74.669,6800.0
2014-01-09 11:40:00,97.62,97.71,97.58,97.68,10600.0,74.669,74.7378,74.6384,74.7149,10600.0
2014-01-09 11:50:00,97.69,97.73,97.59,97.63,10200.0,74.7225,74.7531,74.646,74.6766,10200.0
2014-01-09 12:00:00,97.6,97.78,97.6,97.74,11000.0,74.6537,74.7914,74.6537,74.7608,11000.0
2014-01-09 12:10:00,97.7,97.73,97.65,97.71,13200.0,74.7302,74.7531,74.6919,74.7378,13200.0
2014-01-09 12:20:00,97.71,97.76,97.71,97.71,6300.0,74.7378,74.7761,74.7378,74.7378,6300.0
2014-01-09 12:30:00,97.7,97.8,97.7,97.75,8800.0,74.7302,74.8067,74.7302,74.7684,8800.0
2014-01-09 12:40:00,97.75,97.83,97.74,97.83,5900.0,74.7684,74.8296,74.7608,74.8296,5900.0
2014-01-09 12:50:00,97.84,97.89,97.77,97.89,12700.0,74.8373,74.8755,74.7837,74.8755,12700.0
2014-01-09 13:00:00,97.88,97.9,97.7,97.7,8700.0,74.8679,74.8832,74.7302,74.7302,8700.0
2014-01-09 13:10:00,97.68,97.72,97.56,97.62,5700.0,74.7149,74.7455,74.6231,74.669,5700.0
2014-01-09 13:20:00,97.61,97.68,97.57,97.58,8200.0,74.6613,74.7149,74.6307,74.6384,8200.0
2014-01-09 13:30:00,97.57,97.65,97.55,97.58,5000.0,74.6307,74.6919,74.6154,74.6384,5000.0
2014-01-09 13:40:00,97.56,97.62,97.53,97.58,4400.0,74.6231,74.669,74.6001,74.6384,4400.0
2014-01-09 13:50:00,97.57,97.64,97.56,97.61,7400.0,74.6307,74.6843,74.6231,74.6613,7400.0
2014-01-09 14:00:00,97.54,97.58,97.42,97.46,4000.0,74.6078,74.6384,74.516,74.5466,4000.0
2014-01-09 14:10:00,97.48,97.55,97.46,97.49,4000.0,74.5619,74.6154,74.5466,74.5695,4000.0
2014-01-09 14:20:00,97.49,97.55,97.46,97.51,12300.0,74.5695,74.6154,74.5466,74.5848,12300.0
2014-01-09 14:30:00,97.48,97.51,97.36,97.38,5900.0,74.5619,74.5848,74.4701,74.4854,5900.0
2014-01-09 14:40:00,97.36,97.63,97.36,97.63,6200.0,74.4701,74.6766,74.4701,74.6766,6200.0
2014-01-09 14:50:00,97.64,97.64,97.58,97.63,9000.0,74.6843,74.6843,74.6384,74.6766,9000.0
2014-01-09 15:00:00,97.64,97.73,97.62,97.65,15100.0,74.6843,74.7531,74.669,74.6919,15100.0
2014-01-09 15:10:00,97.64,97.81,97.63,97.77,12100.0,74.6843,74.8143,74.6766,74.7837,12100.0
2014-01-09 15:20:00,97.78,97.79,97.68,97.69,15500.0,74.7914,74.799,74.7149,74.7225,15500.0
2014-01-09 15:30:00,97.71,97.72,97.62,97.68,19900.0,74.7378,74.7455,74.669,74.7149,19900.0
2014-01-09 15:40:00,97.69,97.73,97.66,97.69,36000.0,74.7225,74.7531,74.6996,74.7225,36000.0
2014-01-09 15:50:00,97.69,97.74,97.64,97.66,68000.0,74.7225,74.7608,74.6843,74.6996,68000.0
2014-01-10 09:30:00,97.67,98.15,97.67,97.91,27700.0,74.7072,75.0744,74.7072,74.8908,27700.0
2014-01-10 09:40:00,97.79,97.97,97.73,97.82,16600.0,74.799,74.9367,74.7531,74.822,16600.0
2014-01-10 09:50:00,97.79,98.1,97.79,97.91,32700.0,74.799,75.0361,74.799,74.8908,32700.0
2014-01-10 10:00:00,97.9,97.98,97.62,97.81,13200.0,74.8832,74.9443,74.669,74.8143,13200.0
2014-01-10 10:10:00,97.86,98.14,97.81,98.07,27500.0,74.8526,75.0667,74.8143,75.0132,27500.0
2014-01-10 10:20:00,98.12,98.44,98.1,98.43,37200.0,75.0514,75.2962,75.0361,75.2886,37200.0
2014-01-10 10:30:00,98.45,98.49,98.26,98.28,34100.0,75.3038,75.3344,75.1585,75.1738,34100.0
2014-01-10 10:40:00,98.23,98.43,98.23,98.27,11700.0,75.1356,75.2886,75.1356,75.1662,11700.0
2014-01-10 10:50:00,98.28,98.33,98.15,98.24,10600.0,75.1738,75.2121,75.0744,75.1432,10600.0
2014-01-10 11:00:00,98.23,98.25,98.02,98.11,13100.0,75.1356,75.1509,74.9749,75.0438,13100.0
2014-01-10 11:10:00,98.07,98.19,97.88,97.91,7900.0,75.0132,75.105,74.8679,74.8908,7900.0
2014-01-10 11:20:00,97.9,97.91,97.72,97.72,9700.0,74.8832,74.8908,74.7455,74.7455,9700.0
2014-01-10 11:30:00,97.72,97.77,97.61,97.74,9300.0,74.7455,74.7837,74.6613,74.7608,9300.0
2014-01-10 11:40:00,97.74,97.8,97.63,97.8,7300.0,74.7608,74.8067,74.6766,74.8067,7300.0
2014-01-10 11:50:00,97.79,97.84,97.68,97.84,9100.0,74.799,74.8373,74.7149,74.8373,9100.0
2014-01-10 12:00:00,97.75,97.98,97.74,97.94,7700.0,74.7684,74.9443,74.7608,74.9138,7700.0
2014-01-10 12:10:00,97.94,98.01,97.92,97.98,8700.0,74.9138,74.9673,74.8985,74.9443,8700.0
2014-01-10 12:20:00,98.0,98.0,97.87,97.89,4800.0,74.9596,74.9596,74.8602,74.8755,4800.0
2014-01-10 12:30:00,97.89,97.91,97.85,97.88,1700.0,74.8755,74.8908,74.8449,74.8679,1700.0
2014-01-10 12:40:00,97.88,98.07,97.88,97.97,12800.0,74.8679,75.0132,74.8679,74.9367,12800.0
2014-01-10 12:50:00,97.99,98.0,97.92,97.92,6500.0,74.952,74.9596,74.8985,74.8985,6500.0
2014-01-10 13:00:00,97.94,97.95,97.87,97.92,9200.0,74.9138,74.9214,74.8602,74.8985,9200.0
2014-01-10 13:10:00,97.91,97.91,97.81,97.84,7800.0,74.8908,74.8908,74.8143,74.8373,7800.0
2014-01-10 13:20:00,97.84,97.85,97.81,97.81,3700.0,74.8373,74.8449,74.8143,74.8143,3700.0
2014-01-10 13:30:00,97.81,97.83,97.79,97.8,7200.0,74.8143,74.8296,74.799,74.8067,7200.0
2014-01-10 13:40:00,97.82,97.87,97.8,97.82,9000.0,74.822,74.8602,74.8067,74.822,9000.0
2014-01-10 13:50:00,97.8,97.85,97.74,97.77,15300.0,74.8067,74.8449,74.7608,74.7837,15300.0
2014-01-10 14:00:00,97.77,97.81,97.73,97.81,16300.0,74.7837,74.8143,74.7531,74.8143,16300.0
2014-01-10 14:10:00,97.79,97.87,97.77,97.86,12200.0,74.799,74.8602,74.7837,74.8526,12200.0
2014-01-10 14:20:00,97.84,97.87,97.76,97.77,13000.0,74.8373,74.8602,74.7761,74.7837,13000.0
2014-01-10 14:30:00,97.77,97.85,97.76,97.84,23600.0,74.7837,74.8449,74.7761,74.8373,23600.0
2014-01-10 14:40:00,97.85,97.89,97.81,97.81,12400.0,74.8449,74.8755,74.8143,74.8143,12400.0
2014-01-10 14:50:00,97.81,97.83,97.75,97.78,14000.0,74.8143,74.8296,74.7684,74.7914,14000.0
2014-01-10 15:00:00,97.77,97.93,97.77,97.9,20800.0,74.7837,74.9061,74.7837,74.8832,20800.0
2014-01-10 15:10:00,97.87,98.0,97.87,97.98,20600.0,74.8602,74.9596,74.8602,74.9443,20600.0
2014-01-10 15:20:00,97.97,98.05,97.96,98.0,17300.0,74.9367,74.9979,74.929,74.9596,17300.0
2014-01-10 15:30:00,98.0,98.11,97.99,98.0,25200.0,74.9596,75.0438,74.952,74.9596,25200.0
2014-01-10 15:40:00,97.99,98.0,97.83,97.83,47100.0,74.952,74.9596,74.8296,74.8296,47100.0
2014-01-10 15:50:00,97.84,97.93,97.84,97.89,92200.0,74.8373,74.9061,74.8373,74.8755,92200.0
2014-01-13 09:30:00,97.62,97.78,97.36,97.71,14900.0,74.669,74.7914,74.4701,74.7378,14900.0
2014-01-13 09:40:00,97.79,98.1,97.73,97.97,10900.0,74.799,75.0361,74.7531,74.9367,10900.0
2014-01-13 09:50:00,97.94,98.06,97.84,97.99,10900.0,74.9138,75.0055,74.8373,74.952,10900.0
2014-01-13 10:00:00,97.99,98.3,97.96,98.16,19300.0,74.952,75.1891,74.929,75.082,19300.0
2014-01-13 10:10:00,98.2,98.44,98.15,98.39,15200.0,75.1126,75.2962,75.0744,75.258,15200.0
2014-01-13 10:20:00,98.42,98.52,98.32,98.5,11400.0,75.2809,75.3574,75.2044,75.3421,11400.0
2014-01-13 10:30:00,98.52,98.61,98.44,98.58,7800.0,75.3574,75.4262,75.2962,75.4033,7800.0
2014-01-13 10:40:00,98.6,98.61,98.54,98.58,9100.0,75.4186,75.4262,75.3727,75.4033,9100.0
2014-01-13 10:50:00,98.59,98.65,98.55,98.61,8500.0,75.4109,75.4568,75.3803,75.4262,8500.0
2014-01-13 11:00:00,98.6,98.66,98.58,98.6,15400.0,75.4186,75.4645,75.4033,75.4186,15400.0
2014-01-13 11:10:00,98.6,98.65,98.54,98.54,9900.0,75.4186,75.4568,75.3727,75.3727,9900.0
2014-01-13 11:20:00,98.53,98.58,98.51,98.56,6300.0,75.365,75.4033,75.3497,75.388,6300.0
2014-01-13 11:30:00,98.54,98.66,98.52,98.65,8500.0,75.3727,75.4645,75.3574,75.4568,8500.0
2014-01-13 11:40:00,98.64,98.71,98.64,98.69,6900.0,75.4492,75.5027,75.4492,75.4874,6900.0
2014-01-13 11:50:00,98.71,98.72,98.61,98.72,20900.0,75.5027,75.5104,75.4262,75.5104,20900.0
2014-01-13 12:00:00,98.7,98.71,98.6,98.68,20400.0,75.4951,75.5027,75.4186,75.4798,20400.0
2014-01-13 12:10:00,98.67,98.68,98.52,98.66,11800.0,75.4721,75.4798,75.3574,75.4645,11800.0
2014-01-13 12:20:00,98.67,98.7,98.47,98.47,7900.0,75.4721,75.4951,75.3191,75.3191,7900.0
2014-01-13 12:30:00,98.47,98.47,98.25,98.31,10900.0,75.3191,75.3191,75.1509,75.1968,10900.0
2014-01-13 12:40:00,98.28,98.45,98.28,98.42,14700.0,75.1738,75.3038,75.1738,75.2809,14700.0
2014-01-13 12:50:00,98.42,98.54,98.39,98.54,27500.0,75.2809,75.3727,75.258,75.3727,27500.0
2014-01-13 13:00:00,98.5,98.5,98.36,98.41,15100.0,75.3421,75.3421,75.235,75.2733,15100.0
2014-01-13 13:10:00,98.41,98.48,98.3,98.3,23000.0,75.2733,75.3268,75.1891,75.1891,23000.0
2014-01-13 13:20:00,98.29,98.4,98.26,98.36,7100.0,75.1815,75.2656,75.1585,75.235,7100.0
2014-01-13 13:30:00,98.31,98.31,98.17,98.25,6700.0,75.1968,75.1968,75.0897,75.1509,6700.0
2014-01-13 13:40:00,98.23,98.28,98.17,98.28,8200.0,75.1356,75.1738,75.0897,75.1738,8200.0
2014-01-13 13:50:00,98.26,98.34,98.2,98.34,14500.0,75.1585,75.2197,75.1126,75.2197,14500.0
2014-01-13 14:00:00,98.36,98.49,98.34,98.49,23800.0,75.235,75.3344,75.2197,75.3344,23800.0
2014-01-13 14:10:00,98.47,98.62,98.39,98.39,22900.0,75.3191,75.4339,75.258,75.258,22900.0
2014-01-13 14:20:00,98.39,98.42,98.29,98.37,12700.0,75.258,75.2809,75.1815,75.2427,12700.0
2014-01-13 14:30:00,98.38,98.44,98.32,98.44,23300.0,75.2503,75.2962,75.2044,75.2962,23300.0
2014-01-13 14:40:00,98.42,98.47,98.41,98.45,21000.0,75.2809,75.3191,75.2733,75.3038,21000.0
2014-01-13 14:50:00,98.43,98.45,98.17,98.2,17600.0,75.2886,75.3038,75.0897,75.1126,17600.0
2014-01-13 15:00:00,98.18,98.19,98.0,98.13,14700.0,75.0973,75.105,74.9596,75.0591,14700.0
2014-01-13 15:10:00,98.15,98.15,98.01,98.07,11800.0,75.0744,75.0744,74.9673,75.0132,11800.0
2014-01-13 15:20:00,98.06,98.08,97.9,97.99,17500.0,75.0055,75.0208,74.8832,74.952,17500.0
2014-01-13 15:30:00,97.98,97.98,97.74,97.78,17000.0,74.9443,74.9443,74.7608,74.7914,17000.0
2014-01-13 15:40:00,97.76,97.79,97.64,97.74,35300.0,74.7761,74.799,74.6843,74.7608,35300.0
2014-01-13 15:50:00,97.75,97.91,97.74,97.86,75000.0,74.7684,74.8908,74.7608,74.8526,75000.0
2014-01-14 09:30:00,97.85,98.02,97.75,98.0,16700.0,74.8449,74.9749,74.7684,74.9596,16700.0
2014-01-14 09:40:00,98.08,98.08,97.78,97.94,25000.0,75.0208,75.0208,74.7914,74.9138,25000.0
2014-01-14 09:50:00,97.92,97.96,97.76,97.88,7000.0,74.8985,74.929,74.7761,74.8679,7000.0
2014-01-14 10:00:00,97.88,98.14,97.83,98.03,26400.0,74.8679,75.0667,74.8296,74.9826,26400.0
2014-01-14 10:10:00,98.04,98.09,97.96,97.99,14400.0,74.9902,75.0285,74.929,74.952,14400.0
2014-01-14 10:20:00,98.0,98.06,97.87,97.95,13300.0,74.9596,75.0055,74.8602,74.9214,13300.0
2014-01-14 10:30:00,97.94,98.03,97.81,97.81,13400.0,74.9138,74.9826,74.8143,74.8143,13400.0
2014-01-14 10:40:00,97.82,97.96,97.8,97.8,20400.0,74.822,74.929,74.8067,74.8067,20400.0
2014-01-14 10:50:00,97.79,97.92,97.77,97.87,16800.0,74.799,74.8985,74.7837,74.8602,16800.0
2014-01-14 11:00:00,97.87,97.93,97.82,97.91,18700.0,74.8602,74.9061,74.822,74.8908,18700.0
2014-01-14 11:10:00,97.92,98.06,97.83,98.06,53400.0,74.8985,75.0055,74.8296,75.0055,53400.0
2014-01-14 11:20:00,98.04,98.16,98.04,98.08,13000.0,74.9902,75.082,74.9902,75.0208,13000.0
2014-01-14 11:30:00,98.06,98.14,98.06,98.07,9200.0,75.0055,75.0667,75.0055,75.0132,9200.0
2014-01-14 11:40:00,98.07,98.12,97.96,97.99,15100.0,75.0132,75.0514,74.929,74.952,15100.0
2014-01-14 11:50:00,97.98,98.0,97.87,98.0,9500.0,74.9443,74.9596,74.8602,74.9596,9500.0
2014-01-14 12:00:00,98.0,98.06,97.92,97.92,9200.0,74.9596,75.0055,74.8985,74.8985,9200.0
2014-01-14 12:10:00,97.92,98.15,97.92,98.15,34500.0,74.8985,75.0744,74.8985,75.0744,34500.0
2014-01-14 12:20:00,98.14,98.27,98.09,98.2,7900.0,75.0667,75.1662,75.0285,75.1126,7900.0
2014-01-14 12:30:00,98.18,98.29,98.15,98.27,6500.0,75.0973,75.1815,75.0744,75.1662,6500.0
2014-01-14 12:40:00,98.25,98.29,98.21,98.24,5600.0,75.1509,75.1815,75.1203,75.1432,5600.0
2014-01-14 12:50:00,98.2,98.23,98.15,98.2,23900.0,75.1126,75.1356,75.0744,75.1126,23900.0
2014-01-14 13:00:00,98.19,98.27,98.15,98.17,7300.0,75.105,75.1662,75.0744,75.0897,7300.0
2014-01-14 13:10:00,98.14,98.26,98.11,98.22,8300.0,75.0667,75.1585,75.0438,75.1279,8300.0
2014-01-14 13:20:00,98.2,98.29,98.2,98.2,11500.0,75.1126,75.1815,75.1126,75.1126,11500.0
2014-01-14 13:30:00,98.21,98.44,98.2,98.43,39600.0,75.1203,75.2962,75.1126,75.2886,39600.0
2014-01-14 13:40:00,98.42,98.43,98.26,98.26,11000.0,75.2809,75.2886,75.1585,75.1585,11000.0
2014-01-14 13:50:00,98.3,98.45,98.29,98.42,7100.0,75.1891,75.3038,75.1815,75.2809,7100.0
2014-01-14 14:00:00,98.43,98.51,98.37,98.49,12400.0,75.2886,75.3497,75.2427,75.3344,12400.0
2014-01-14 14:10:00,98.48,98.6,98.48,98.53,13200.0,75.3268,75.4186,75.3268,75.365,13200.0
2014-01-14 14:20:00,98.52,98.55,98.49,98.55,17100.0,75.3574,75.3803,75.3344,75.3803,17100.0
2014-01-14 14:30:00,98.56,98.61,98.55,98.59,13100.0,75.388,75.4262,75.3803,75.4109,13100.0
2014-01-14 14:40:00,98.6,98.6,98.46,98.52,6800.0,75.4186,75.4186,75.3115,75.3574,6800.0
2014-01-14 14:50:00,98.53,98.56,98.44,98.47,4300.0,75.365,75.388,75.2962,75.3191,4300.0
2014-01-14 15:00:00,98.46,98.58,98.45,98.58,7300.0,75.3115,75.4033,75.3038,75.4033,7300.0
2014-01-14 15:10:00,98.57,98.64,98.56,98.63,16700.0,75.3956,75.4492,75.388,75.4415,16700.0
2014-01-14 15:20:00,98.63,98.71,98.6,98.62,23100.0,75.4415,75.5027,75.4186,75.4339,23100.0
2014-01-14 15:30:00,98.6,98.62,98.53,98.54,24800.0,75.4186,75.4339,75.365,75.3727,24800.0
2014-01-14 15:40:00,98.54,98.59,98.48,98.57,46900.0,75.3727,75.4109,75.3268,75.3956,46900.0
2014-01-14 15:50:00,98.55,98.68,98.54,98.66,71200.0,75.3803,75.4798,75.3727,75.4645,71200.0
2014-01-15 09:30:00,98.87,98.87,98.15,98.27,29100.0,75.6251,75.6251,75.0744,75.1662,29100.0
2014-01-15 09:40:00,98.31,98.43,98.15,98.32,37800.0,75.1968,75.2886,75.0744,75.2044,37800.0
2014-01-15 09:50:00,98.34,98.68,98.34,98.48,15000.0,75.2197,75.4798,75.2197,75.3268,15000.0
2014-01-15 10:00:00,98.48,98.6,98.41,98.41,16300.0,75.3268,75.4186,75.2733,75.2733,16300.0
2014-01-15 10:10:00,98.43,98.51,98.31,98.42,13000.0,75.2886,75.3497,75.1968,75.2809,13000.0
2014-01-15 10:20:00,98.46,98.48,98.36,98.4,10900.0,75.3115,75.3268,75.235,75.2656,10900.0
2014-01-15 10:30:00,98.4,98.4,98.17,98.17,10000.0,75.2656,75.2656,75.0897,75.0897,10000.0
2014-01-15 10:40:00,98.17,98.29,98.09,98.29,27600.0,75.0897,75.1815,75.0285,75.1815,27600.0
2014-01-15 10:50:00,98.28,98.38,98.22,98.38,12600.0,75.1738,75.2503,75.1279,75.2503,12600.0
2014-01-15 11:00:00,98.36,98.52,98.28,98.48,9100.0,75.235,75.3574,75.1738,75.3268,9100.0
2014-01-15 11:10:00,98.5,98.52,98.43,98.44,7800.0,75.3421,75.3574,75.2886,75.2962,7800.0
2014-01-15 11:20:00,98.44,98.47,98.07,98.07,9800.0,75.2962,75.3191,75.0132,75.0132,9800.0
2014-01-15 11:30:00,98.07,98.07,98.01,98.06,6000.0,75.0132,75.0132,74.9673,75.0055,6000.0
2014-01-15 11:40:00,98.02,98.2,97.97,98.2,21500.0,74.9749,75.1126,74.9367,75.1126,21500.0
2014-01-15 11:50:00,98.16,98.2,98.06,98.16,8600.0,75.082,75.1126,75.0055,75.082,8600.0
2014-01-15 12:00:00,98.19,98.19,98.08,98.1,25600.0,75.105,75.105,75.0208,75.0361,25600.0
2014-01-15 12:10:00,98.1,98.12,97.97,98.03,14300.0,75.0361,75.0514,74.9367,74.9826,14300.0
2014-01-15 12:20:00,98.03,98.05,97.9,97.92,12100.0,74.9826,74.9979,74.8832,74.8985,12100.0
2014-01-15 12:30:00,97.92,98.15,97.9,98.02,40700.0,74.8985,75.0744,74.8832,74.9749,40700.0
2014-01-15 12:40:00,98.02,98.05,97.93,97.99,11300.0,74.9749,74.9979,74.9061,74.952,11300.0
2014-01-15 12:50:00,98.03,98.13,98.0,98.08,23200.0,74.9826,75.0591,74.9596,75.0208,23200.0
2014-01-15 13:00:00,98.08,98.1,97.96,98.06,25300.0,75.0208,75.0361,74.929,75.0055,25300.0
2014-01-15 13:10:00,98.06,98.14,98.02,98.12,36500.0,75.0055,75.0667,74.9749,75.0514,36500.0
2014-01-15 13:20:00,98.12,98.13,98.08,98.13,11300.0,75.0514,75.0591,75.0208,75.0591,11300.0
2014-01-15 13:30:00,98.13,98.14,98.08,98.1,13500.0,75.0591,75.0667,75.0208,75.0361,13500.0
2014-01-15 13:40:00,98.09,98.14,98.06,98.06,33500.0,75.0285,75.0667,75.0055,75.0055,33500.0
2014-01-15 13:50:00,98.08,98.11,98.03,98.03,3400.0,75.0208,75.0438,74.9826,74.9826,3400.0
2014-01-15 14:00:00,98.02,98.07,97.97,98.03,7800.0,74.9749,75.0132,74.9367,74.9826,7800.0
2014-01-15 14:10:00,98.03,98.17,98.02,98.13,27600.0,74.9826,75.0897,74.9749,75.0591,27600.0
2014-01-15 14:20:00,98.13,98.19,98.07,98.07,16200.0,75.0591,75.105,75.0132,75.0132,16200.0
2014-01-15 14:30:00,98.08,98.16,98.08,98.13,11200.0,75.0208,75.082,75.0208,75.0591,11200.0
2014-01-15 14:40:00,98.13,98.25,98.12,98.19,10200.0,75.0591,75.1509,75.0514,75.105,10200.0
2014-01-15 14:50:00,98.18,98.21,98.16,98.2,6600.0,75.0973,75.1203,75.082,75.1126,6600.0
2014-01-15 15:00:00,98.22,98.36,98.22,98.35,13600.0,75.1279,75.235,75.1279,75.2274,13600.0
2014-01-15 15:10:00,98.35,98.36,98.13,98.14,17400.0,75.2274,75.235,75.0591,75.0667,17400.0
2014-01-15 15:20:00,98.15,98.17,98.03,98.11,20100.0,75.0744,75.0897,74.9826,75.0438,20100.0
2014-01-15 15:30:00,98.11,98.23,98.11,98.23,16900.0,75.0438,75.1356,75.0438,75.1356,16900.0
2014-01-15 15:40:00,98.23,98.29,98.2,98.2,39200.0,75.1356,75.1815,75.1126,75.1126,39200.0
2014-01-15 15:50:00,98.2,98.23,98.15,98.2,73900.0,75.1126,75.1356,75.0744,75.1126,73900.0
2014-01-16 09:30:00,98.2,98.42,97.83,98.07,16400.0,75.1126,75.2809,74.8296,75.0132,16400.0
2014-01-16 09:40:00,98.07,98.36,98.07,98.31,13900.0,75.0132,75.235,75.0132,75.1968,13900.0
2014-01-16 09:50:00,98.36,98.63,98.36,98.36,27400.0,75.235,75.4415,75.235,75.235,27400.0
2014-01-16 10:00:00,98.33,98.54,98.31,98.47,4000.0,75.2121,75.3727,75.1968,75.3191,4000.0
2014-01-16 10:10:00,98.47,98.55,98.35,98.51,12900.0,75.3191,75.3803,75.2274,75.3497,12900.0
2014-01-16 10:20:00,98.48,98.59,98.45,98.51,12300.0,75.3268,75.4109,75.3038,75.3497,12300.0
2014-01-16 10:30:00,98.53,98.57,98.45,98.49,9200.0,75.365,75.3956,75.3038,75.3344,9200.0
2014-01-16 10:40:00,98.48,98.61,98.46,98.5,28900.0,75.3268,75.4262,75.3115,75.3421,28900.0
2014-01-16 10:50:00,98.48,98.72,98.42,98.7,24000.0,75.3268,75.5104,75.2809,75.4951,24000.0
2014-01-16 11:00:00,98.68,98.84,98.62,98.82,9400.0,75.4798,75.6022,75.4339,75.5869,9400.0
2014-01-16 11:10:00,98.82,98.85,98.69,98.74,6800.0,75.5869,75.6098,75.4874,75.5257,6800.0
2014-01-16 11:20:00,98.79,98.81,98.74,98.81,5100.0,75.5639,75.5792,75.5257,75.5792,5100.0
2014-01-16 11:30:00,98.83,98.95,98.81,98.95,10400.0,75.5945,75.6863,75.5792,75.6863,10400.0
2014-01-16 11:40:00,98.93,98.97,98.86,98.9,16800.0,75.671,75.7016,75.6175,75.6481,16800.0
2014-01-16 11:50:00,98.9,98.9,98.85,98.85,8900.0,75.6481,75.6481,75.6098,75.6098,8900.0
2014-01-16 12:00:00,98.85,98.86,98.69,98.69,10600.0,75.6098,75.6175,75.4874,75.4874,10600.0
2014-01-16 12:10:00,98.73,98.79,98.68,98.7,6600.0,75.518,75.5639,75.4798,75.4951,6600.0
2014-01-16 12:20:00,98.7,98.77,98.63,98.7,26700.0,75.4951,75.5486,75.4415,75.4951,26700.0
2014-01-16 12:30:00,98.7,98.74,98.68,98.68,5400.0,75.4951,75.5257,75.4798,75.4798,5400.0
2014-01-16 12:40:00,98.7,98.87,98.68,98.84,18400.0,75.4951,75.6251,75.4798,75.6022,18400.0
2014-01-16 12:50:00,98.84,98.97,98.82,98.97,19600.0,75.6022,75.7016,75.5869,75.7016,19600.0
2014-01-16 13:00:00,98.95,99.2,98.95,99.18,24400.0,75.6863,75.8775,75.6863,75.8622,24400.0
2014-01-16 13:10:00,99.19,99.24,99.11,99.24,18100.0,75.8699,75.9081,75.8087,75.9081,18100.0
2014-01-16 13:20:00,99.23,99.31,99.2,99.31,31900.0,75.9005,75.9617,75.8775,75.9617,31900.0
2014-01-16 13:30:00,99.29,99.32,99.23,99.24,8900.0,75.9464,75.9693,75.9005,75.9081,8900.0
2014-01-16 13:40:00,99.24,99.31,99.21,99.31,12400.0,75.9081,75.9617,75.8852,75.9617,12400.0
2014-01-16 13:50:00,99.31,99.37,99.28,99.28,12200.0,75.9617,76.0076,75.9387,75.9387,12200.0
2014-01-16 14:00:00,99.27,99.44,99.27,99.39,22600.0,75.9311,76.0611,75.9311,76.0228,22600.0
2014-01-16 14:10:00,99.42,99.5,99.41,99.46,12000.0,76.0458,76.107,76.0381,76.0764,12000.0
2014-01-16 14:20:00,99.45,99.52,99.43,99.52,15200.0,76.0687,76.1223,76.0534,76.1223,15200.0
2014-01-16 14:30:00,99.5,99.53,99.48,99.53,15400.0,76.107,76.1299,76.0917,76.1299,15400.0
2014-01-16 14:40:00,99.54,99.55,99.47,99.52,16200.0,76.1376,76.1452,76.084,76.1223,16200.0
2014-01-16 14:50:00,99.52,99.52,99.41,99.43,13700.0,76.1223,76.1223,76.0381,76.0534,13700.0
2014-01-16 15:00:00,99.43,99.43,99.35,99.37,15700.0,76.0534,76.0534,75.9923,76.0076,15700.0
2014-01-16 15:10:00,99.37,99.51,99.35,99.46,21500.0,76.0076,76.1146,75.9923,76.0764,21500.0
2014-01-16 15:20:00,99.48,99.49,99.4,99.45,20900.0,76.0917,76.0993,76.0305,76.0687,20900.0
2014-01-16 15:30:00,99.45,99.51,99.42,99.46,22400.0,76.0687,76.1146,76.0458,76.0764,22400.0
2014-01-16 15:40:00,99.46,99.51,99.34,99.36,24900.0,76.0764,76.1146,75.9846,75.9999,24900.0
2014-01-16 15:50:00,99.36,99.55,99.35,99.49,55100.0,75.9999,76.1452,75.9923,76.0993,55100.0
2014-01-17 09:30:00,99.6,99.6,98.86,98.86,101400.0,76.1835,76.1835,75.6175,75.6175,101400.0
2014-01-17 09:40:00,98.92,99.01,98.77,98.8,9400.0,75.6633,75.7322,75.5486,75.5716,9400.0
2014-01-17 09:50:00,98.74,99.14,98.74,99.02,7100.0,75.5257,75.8316,75.5257,75.7398,7100.0
2014-01-17 10:00:00,99.02,99.1,98.85,98.88,43600.0,75.7398,75.801,75.6098,75.6328,43600.0
2014-01-17 10:10:00,98.86,98.93,98.71,98.8,12900.0,75.6175,75.671,75.5027,75.5716,12900.0
2014-01-17 10:20:00,98.83,98.86,98.76,98.8,13000.0,75.5945,75.6175,75.541,75.5716,13000.0
2014-01-17 10:30:00,98.77,99.0,98.77,98.91,16700.0,75.5486,75.7245,75.5486,75.6557,16700.0
2014-01-17 10:40:00,98.96,98.98,98.75,98.95,12700.0,75.6939,75.7092,75.5333,75.6863,12700.0
2014-01-17 10:50:00,98.95,99.0,98.85,98.86,6400.0,75.6863,75.7245,75.6098,75.6175,6400.0
2014-01-17 11:00:00,98.89,99.01,98.78,98.78,6300.0,75.6404,75.7322,75.5563,75.5563,6300.0
2014-01-17 11:10:00,98.79,98.83,98.76,98.76,3300.0,75.5639,75.5945,75.541,75.541,3300.0
2014-01-17 11:20:00,98.77,98.86,98.68,98.69,5300.0,75.5486,75.6175,75.4798,75.4874,5300.0
2014-01-17 11:30:00,98.65,98.71,98.6,98.63,6400.0,75.4568,75.5027,75.4186,75.4415,6400.0
2014-01-17 11:40:00,98.64,98.79,98.64,98.77,5400.0,75.4492,75.5639,75.4492,75.5486,5400.0
2014-01-17 11:50:00,98.77,98.8,98.73,98.76,3300.0,75.5486,75.5716,75.518,75.541,3300.0
2014-01-17 12:00:00,98.78,98.8,98.69,98.73,6700.0,75.5563,75.5716,75.4874,75.518,6700.0
2014-01-17 12:10:00,98.74,98.77,98.66,98.67,8500.0,75.5257,75.5486,75.4645,75.4721,8500.0
2014-01-17 12:20:00,98.66,98.76,98.66,98.7,9700.0,75.4645,75.541,75.4645,75.4951,9700.0
2014-01-17 12:30:00,98.69,98.8,98.68,98.75,6800.0,75.4874,75.5716,75.4798,75.5333,6800.0
2014-01-17 12:40:00,98.76,98.8,98.74,98.77,5500.0,75.541,75.5716,75.5257,75.5486,5500.0
2014-01-17 12:50:00,98.76,98.76,98.65,98.65,9700.0,75.541,75.541,75.4568,75.4568,9700.0
2014-01-17 13:00:00,98.67,98.69,98.62,98.62,6200.0,75.4721,75.4874,75.4339,75.4339,6200.0
2014-01-17 13:10:00,98.63,98.64,98.49,98.61,11700.0,75.4415,75.4492,75.3344,75.4262,11700.0
2014-01-17 13:20:00,98.6,98.62,98.55,98.57,8100.0,75.4186,75.4339,75.3803,75.3956,8100.0
2014-01-17 13:30:00,98.57,98.61,98.53,98.53,8700.0,75.3956,75.4262,75.365,75.365,8700.0
2014-01-17 13:40:00,98.52,98.53,98.47,98.52,12900.0,75.3574,75.365,75.3191,75.3574,12900.0
2014-01-17 13:50:00,98.53,98.67,98.52,98.6,10400.0,75.365,75.4721,75.3574,75.4186,10400.0
2014-01-17 14:00:00,98.62,98.62,98.47,98.54,25100.0,75.4339,75.4339,75.3191,75.3727,25100.0
2014-01-17 14:10:00,98.54,98.56,98.5,98.54,8100.0,75.3727,75.388,75.3421,75.3727,8100.0
2014-01-17 14:20:00,98.55,98.62,98.54,98.56,5500.0,75.3803,75.4339,75.3727,75.388,5500.0
2014-01-17 14:30:00,98.59,98.64,98.57,98.59,6600.0,75.4109,75.4492,75.3956,75.4109,6600.0
2014-01-17 14:40:00,98.61,98.64,98.5,98.5,7300.0,75.4262,75.4492,75.3421,75.3421,7300.0
2014-01-17 14:50:00,98.51,98.51,98.42,98.47,7400.0,75.3497,75.3497,75.2809,75.3191,7400.0
2014-01-17 15:00:00,98.48,98.57,98.48,98.48,10300.0,75.3268,75.3956,75.3268,75.3268,10300.0
2014-01-17 15:10:00,98.48,98.5,98.44,98.44,7900.0,75.3268,75.3421,75.2962,75.2962,7900.0
2014-01-17 15:20:00,98.44,98.55,98.42,98.51,13500.0,75.2962,75.3803,75.2809,75.3497,13500.0
2014-01-17 15:30:00,98.49,98.55,98.39,98.52,24100.0,75.3344,75.3803,75.258,75.3574,24100.0
2014-01-17 15:40:00,98.51,98.65,98.41,98.65,29600.0,75.3497,75.4568,75.2733,75.4568,29600.0
2014-01-17 15:50:00,98.65,98.68,98.49,98.58,52000.0,75.4568,75.4798,75.3344,75.4033,52000.0
2014-01-21 09:30:00,99.15,99.39,98.6,98.61,23200.0,75.8393,76.0228,75.4186,75.4262,23200.0
2014-01-21 09:40:00,98.65,98.9,98.55,98.89,8000.0,75.4568,75.6481,75.3803,75.6404,8000.0
2014-01-21 09:50:00,98.92,98.95,98.62,98.63,8600.0,75.6633,75.6863,75.4339,75.4415,8600.0
2014-01-21 10:00:00,98.58,98.66,98.46,98.49,10500.0,75.4033,75.4645,75.3115,75.3344,10500.0
2014-01-21 10:10:00,98.47,98.53,98.3,98.41,21700.0,75.3191,75.365,75.1891,75.2733,21700.0
2014-01-21 10:20:00,98.4,98.41,98.23,98.23,7500.0,75.2656,75.2733,75.1356,75.1356,7500.0
2014-01-21 10:30:00,98.24,98.27,98.14,98.19,6800.0,75.1432,75.1662,75.0667,75.105,6800.0
2014-01-21 10:40:00,98.19,98.21,98.12,98.17,3700.0,75.105,75.1203,75.0514,75.0897,3700.0
2014-01-21 10:50:00,98.17,98.28,98.17,98.23,3700.0,75.0897,75.1738,75.0897,75.1356,3700.0
2014-01-21 11:00:00,98.25,98.3,98.09,98.12,7700.0,75.1509,75.1891,75.0285,75.0514,7700.0
2014-01-21 11:10:00,98.11,98.11,97.91,97.96,7000.0,75.0438,75.0438,74.8908,74.929,7000.0
2014-01-21 11:20:00,97.94,98.03,97.92,97.97,5500.0,74.9138,74.9826,74.8985,74.9367,5500.0
2014-01-21 11:30:00,97.95,98.07,97.95,98.04,5000.0,74.9214,75.0132,74.9214,74.9902,5000.0
2014-01-21 11:40:00,98.02,98.02,97.92,97.94,11200.0,74.9749,74.9749,74.8985,74.9138,11200.0
2014-01-21 11:50:00,97.93,98.04,97.81,98.03,7500.0,74.9061,74.9902,74.8143,74.9826,7500.0
2014-01-21 12:00:00,98.04,98.17,98.04,98.17,15900.0,74.9902,75.0897,74.9902,75.0897,15900.0
2014-01-21 12:10:00,98.2,98.27,98.2,98.22,6600.0,75.1126,75.1662,75.1126,75.1279,6600.0
2014-01-21 12:20:00,98.18,98.37,98.18,98.36,5200.0,75.0973,75.2427,75.0973,75.235,5200.0
2014-01-21 12:30:00,98.33,98.42,98.31,98.4,9800.0,75.2121,75.2809,75.1968,75.2656,9800.0
2014-01-21 12:40:00,98.4,98.47,98.35,98.42,4900.0,75.2656,75.3191,75.2274,75.2809,4900.0
2014-01-21 12:50:00,98.39,98.44,98.37,98.44,9400.0,75.258,75.2962,75.2427,75.2962,9400.0
2014-01-21 13:00:00,98.43,98.51,98.43,98.46,7200.0,75.2886,75.3497,75.2886,75.3115,7200.0
2014-01-21 13:10:00,98.47,98.54,98.45,98.51,12200.0,75.3191,75.3727,75.3038,75.3497,12200.0
2014-01-21 13:20:00,98.55,98.55,98.45,98.46,6200.0,75.3803,75.3803,75.3038,75.3115,6200.0
2014-01-21 13:30:00,98.46,98.69,98.45,98.63,11100.0,75.3115,75.4874,75.3038,75.4415,11100.0
2014-01-21 13:40:00,98.64,98.7,98.61,98.66,9600.0,75.4492,75.4951,75.4262,75.4645,9600.0
2014-01-21 13:50:00,98.65,98.66,98.55,98.55,7000.0,75.4568,75.4645,75.3803,75.3803,7000.0
2014-01-21 14:00:00,98.53,98.61,98.52,98.54,4500.0,75.365,75.4262,75.3574,75.3727,4500.0
2014-01-21 14:10:00,98.55,98.7,98.55,98.65,9500.0,75.3803,75.4951,75.3803,75.4568,9500.0
2014-01-21 14:20:00,98.64,98.67,98.59,98.59,4300.0,75.4492,75.4721,75.4109,75.4109,4300.0
2014-01-21 14:30:00,98.58,98.67,98.53,98.64,7800.0,75.4033,75.4721,75.365,75.4492,7800.0
2014-01-21 14:40:00,98.62,98.63,98.53,98.55,7500.0,75.4339,75.4415,75.365,75.3803,7500.0
2014-01-21 14:50:00,98.55,98.55,98.45,98.46,5700.0,75.3803,75.3803,75.3038,75.3115,5700.0
2014-01-21 15:00:00,98.45,98.51,98.41,98.46,13500.0,75.3038,75.3497,75.2733,75.3115,13500.0
2014-01-21 15:10:00,98.44,98.52,98.42,98.48,11100.0,75.2962,75.3574,75.2809,75.3268,11100.0
2014-01-21 15:20:00,98.47,98.49,98.4,98.49,11100.0,75.3191,75.3344,75.2656,75.3344,11100.0
2014-01-21 15:30:00,98.48,98.55,98.48,98.55,11100.0,75.3268,75.3803,75.3268,75.3803,11100.0
2014-01-21 15:40:00,98.57,98.69,98.57,98.66,17800.0,75.3956,75.4874,75.3956,75.4645,17800.0
2014-01-21 15:50:00,98.67,98.77,98.66,98.75,51800.0,75.4721,75.5486,75.4645,75.5333,51800.0
2014-01-22 09:30:00,98.75,99.39,98.75,99.08,23500.0,75.5333,76.0228,75.5333,75.7857,23500.0
2014-01-22 09:40:00,99.06,99.32,99.02,99.08,7000.0,75.7704,75.9693,75.7398,75.7857,7000.0
2014-01-22 09:50:00,99.15,99.16,98.92,99.08,9200.0,75.8393,75.8469,75.6633,75.7857,9200.0
2014-01-22 10:00:00,99.07,99.28,99.04,99.2,5500.0,75.7781,75.9387,75.7551,75.8775,5500.0
2014-01-22 10:10:00,99.17,99.23,99.03,99.23,9400.0,75.8546,75.9005,75.7475,75.9005,9400.0
2014-01-22 10:20:00,99.18,99.49,99.17,99.43,7700.0,75.8622,76.0993,75.8546,76.0534,7700.0
2014-01-22 10:30:00,99.44,99.71,99.4,99.61,24500.0,76.0611,76.2676,76.0305,76.1911,24500.0
2014-01-22 10:40:00,99.58,99.67,99.53,99.55,7800.0,76.1682,76.237,76.1299,76.1452,7800.0
2014-01-22 10:50:00,99.55,99.55,99.34,99.34,4800.0,76.1452,76.1452,75.9846,75.9846,4800.0
2014-01-22 11:00:00,99.37,99.48,99.33,99.45,6900.0,76.0076,76.0917,75.977,76.0687,6900.0
2014-01-22 11:10:00,99.44,99.5,99.36,99.36,6200.0,76.0611,76.107,75.9999,75.9999,6200.0
2014-01-22 11:20:00,99.37,99.54,99.37,99.5,8700.0,76.0076,76.1376,76.0076,76.107,8700.0
2014-01-22 11:30:00,99.53,99.65,99.53,99.64,12000.0,76.1299,76.2217,76.1299,76.2141,12000.0
2014-01-22 11:40:00,99.6,99.72,99.6,99.72,10900.0,76.1835,76.2753,76.1835,76.2753,10900.0
2014-01-22 11:50:00,99.74,99.75,99.64,99.7,5700.0,76.2906,76.2982,76.2141,76.26,5700.0
2014-01-22 12:00:00,99.67,99.69,99.6,99.67,9000.0,76.237,76.2523,76.1835,76.237,9000.0
2014-01-22 12:10:00,99.66,99.75,99.65,99.71,8000.0,76.2294,76.2982,76.2217,76.2676,8000.0
2014-01-22 12:20:00,99.72,99.76,99.66,99.66,8500.0,76.2753,76.3059,76.2294,76.2294,8500.0
2014-01-22 12:30:00,99.66,99.67,99.62,99.64,4700.0,76.2294,76.237,76.1988,76.2141,4700.0
2014-01-22 12:40:00,99.65,99.66,99.57,99.59,7100.0,76.2217,76.2294,76.1605,76.1758,7100.0
2014-01-22 12:50:00,99.57,99.78,99.55,99.74,30000.0,76.1605,76.3212,76.1452,76.2906,30000.0
2014-01-22 13:00:00,99.74,99.81,99.74,99.79,13000.0,76.2906,76.3441,76.2906,76.3288,13000.0
2014-01-22 13:10:00,99.8,99.92,99.79,99.86,11600.0,76.3365,76.4282,76.3288,76.3823,11600.0
2014-01-22 13:20:00,99.89,99.94,99.86,99.92,7400.0,76.4053,76.4435,76.3823,76.4282,7400.0
2014-01-22 13:30:00,99.94,99.94,99.8,99.89,21900.0,76.4435,76.4435,76.3365,76.4053,21900.0
2014-01-22 13:40:00,99.89,99.98,99.87,99.92,10100.0,76.4053,76.4741,76.39,76.4282,10100.0
2014-01-22 13:50:00,99.92,99.95,99.87,99.95,7700.0,76.4282,76.4512,76.39,76.4512,7700.0
2014-01-22 14:00:00,99.95,99.98,99.93,99.93,6000.0,76.4512,76.4741,76.4359,76.4359,6000.0
2014-01-22 14:10:00,99.95,99.98,99.94,99.95,7300.0,76.4512,76.4741,76.4435,76.4512,7300.0
2014-01-22 14:20:00,99.95,99.95,99.83,99.84,5200.0,76.4512,76.4512,76.3594,76.3671,5200.0
2014-01-22 14:30:00,99.84,99.86,99.79,99.81,3900.0,76.3671,76.3823,76.3288,76.3441,3900.0
2014-01-22 14:40:00,99.82,99.82,99.68,99.68,7800.0,76.3518,76.3518,76.2447,76.2447,7800.0
2014-01-22 14:50:00,99.7,99.76,99.65,99.73,14300.0,76.26,76.3059,76.2217,76.2829,14300.0
2014-01-22 15:00:00,99.73,99.9,99.73,99.89,10100.0,76.2829,76.4129,76.2829,76.4053,10100.0
2014-01-22 15:10:00,99.87,99.88,99.84,99.86,10500.0,76.39,76.3976,76.3671,76.3823,10500.0
2014-01-22 15:20:00,99.86,99.88,99.78,99.81,10900.0,76.3823,76.3976,76.3212,76.3441,10900.0
2014-01-22 15:30:00,99.8,99.83,99.73,99.81,23200.0,76.3365,76.3594,76.2829,76.3441,23200.0
2014-01-22 15:40:00,99.81,99.93,99.8,99.81,24300.0,76.3441,76.4359,76.3365,76.3441,24300.0
2014-01-22 15:50:00,99.82,99.92,99.8,99.84,54700.0,76.3518,76.4282,76.3365,76.3671,54700.0
2014-01-23 09:30:00,99.19,99.52,98.81,98.91,36900.0,75.8699,76.1223,75.5792,75.6557,36900.0
2014-01-23 09:40:00,98.82,99.19,98.77,98.86,47400.0,75.5869,75.8699,75.5486,75.6175,47400.0
2014-01-23 09:50:00,98.88,99.23,98.88,99.0,15700.0,75.6328,75.9005,75.6328,75.7245,15700.0
2014-01-23 10:00:00,98.97,99.27,98.97,99.21,15800.0,75.7016,75.9311,75.7016,75.8852,15800.0
2014-01-23 10:10:00,99.2,99.5,99.14,99.5,17100.0,75.8775,76.107,75.8316,76.107,17100.0
2014-01-23 10:20:00,99.45,99.47,99.33,99.45,14100.0,76.0687,76.084,75.977,76.0687,14100.0
2014-01-23 10:30:00,99.45,99.5,99.3,99.48,19300.0,76.0687,76.107,75.954,76.0917,19300.0
2014-01-23 10:40:00,99.44,99.67,99.41,99.62,13900.0,76.0611,76.237,76.0381,76.1988,13900.0
2014-01-23 10:50:00,99.56,99.58,99.41,99.45,12600.0,76.1529,76.1682,76.0381,76.0687,12600.0
2014-01-23 11:00:00,99.4,99.4,99.27,99.32,14200.0,76.0305,76.0305,75.9311,75.9693,14200.0
2014-01-23 11:10:00,99.33,99.52,99.29,99.5,8200.0,75.977,76.1223,75.9464,76.107,8200.0
2014-01-23 11:20:00,99.48,99.56,99.41,99.49,9200.0,76.0917,76.1529,76.0381,76.0993,9200.0
2014-01-23 11:30:00,99.48,99.48,99.23,99.28,7600.0,76.0917,76.0917,75.9005,75.9387,7600.0
2014-01-23 11:40:00,99.28,99.46,99.26,99.33,13000.0,75.9387,76.0764,75.9234,75.977,13000.0
2014-01-23 11:50:00,99.31,99.41,99.29,99.4,8300.0,75.9617,76.0381,75.9464,76.0305,8300.0
2014-01-23 12:00:00,99.4,99.42,99.31,99.35,8200.0,76.0305,76.0458,75.9617,75.9923,8200.0
2014-01-23 12:10:00,99.35,99.49,99.32,99.49,9500.0,75.9923,76.0993,75.9693,76.0993,9500.0
2014-01-23 12:20:00,99.45,99.49,99.3,99.31,6500.0,76.0687,76.0993,75.954,75.9617,6500.0
2014-01-23 12:30:00,99.29,99.44,99.2,99.43,15100.0,75.9464,76.0611,75.8775,76.0534,15100.0
2014-01-23 12:40:00,99.43,99.61,99.43,99.55,9800.0,76.0534,76.1911,76.0534,76.1452,9800.0
2014-01-23 12:50:00,99.56,99.56,99.39,99.45,10100.0,76.1529,76.1529,76.0228,76.0687,10100.0
2014-01-23 13:00:00,99.47,99.47,99.32,99.39,10500.0,76.084,76.084,75.9693,76.0228,10500.0
2014-01-23 13:10:00,99.39,99.42,99.21,99.28,6500.0,76.0228,76.0458,75.8852,75.9387,6500.0
2014-01-23 13:20:00,99.27,99.35,99.24,99.24,10700.0,75.9311,75.9923,75.9081,75.9081,10700.0
2014-01-23 13:30:00,99.24,99.26,99.16,99.16,10400.0,75.9081,75.9234,75.8469,75.8469,10400.0
2014-01-23 13:40:00,99.19,99.24,99.05,99.05,7100.0,75.8699,75.9081,75.7628,75.7628,7100.0
2014-01-23 13:50:00,99.06,99.18,99.06,99.11,6800.0,75.7704,75.8622,75.7704,75.8087,6800.0
2014-01-23 14:00:00,99.14,99.16,99.09,99.15,6200.0,75.8316,75.8469,75.7934,75.8393,6200.0
2014-01-23 14:10:00,99.17,99.25,99.09,99.23,15000.0,75.8546,75.9158,75.7934,75.9005,15000.0
2014-01-23 14:20:00,99.2,99.38,99.17,99.35,49400.0,75.8775,76.0152,75.8546,75.9923,49400.0
2014-01-23 14:30:00,99.37,99.47,99.35,99.35,10000.0,76.0076,76.084,75.9923,75.9923,10000.0
2014-01-23 14:40:00,99.35,99.43,99.3,99.37,6100.0,75.9923,76.0534,75.954,76.0076,6100.0
2014-01-23 14:50:00,99.4,99.58,99.4,99.56,9400.0,76.0305,76.1682,76.0305,76.1529,9400.0
2014-01-23 15:00:00,99.55,99.6,99.52,99.57,14400.0,76.1452,76.1835,76.1223,76.1605,14400.0
2014-01-23 15:10:00,99.54,99.6,99.37,99.46,11300.0,76.1376,76.1835,76.0076,76.0764,11300.0
2014-01-23 15:20:00,99.45,99.53,99.41,99.48,13700.0,76.0687,76.1299,76.0381,76.0917,13700.0
2014-01-23 15:30:00,99.46,99.56,99.38,99.45,21400.0,76.0764,76.1529,76.0152,76.0687,21400.0
2014-01-23 15:40:00,99.42,99.49,99.36,99.37,19500.0,76.0458,76.0993,75.9999,76.0076,19500.0
2014-01-23 15:50:00,99.35,99.4,99.28,99.35,51400.0,75.9923,76.0305,75.9387,75.9923,51400.0
2014-01-24 09:30:00,98.72,99.02,98.45,98.45,21500.0,75.5104,75.7398,75.3038,75.3038,21500.0
2014-01-24 09:40:00,98.55,98.6,98.33,98.45,25700.0,75.3803,75.4186,75.2121,75.3038,25700.0
2014-01-24 09:50:00,98.46,98.69,98.4,98.47,9800.0,75.3115,75.4874,75.2656,75.3191,9800.0
2014-01-24 10:00:00,98.46,98.9,98.36,98.89,12800.0,75.3115,75.6481,75.235,75.6404,12800.0
2014-01-24 10:10:00,98.88,98.89,98.58,98.74,20800.0,75.6328,75.6404,75.4033,75.5257,20800.0
2014-01-24 10:20:00,98.74,98.93,98.7,98.82,18200.0,75.5257,75.671,75.4951,75.5869,18200.0
2014-01-24 10:30:00,98.8,98.8,98.49,98.74,15800.0,75.5716,75.5716,75.3344,75.5257,15800.0
2014-01-24 10:40:00,98.77,98.84,98.57,98.84,15100.0,75.5486,75.6022,75.3956,75.6022,15100.0
2014-01-24 10:50:00,98.92,99.13,98.86,99.1,17100.0,75.6633,75.824,75.6175,75.801,17100.0
2014-01-24 11:00:00,99.1,99.28,99.07,99.07,26600.0,75.801,75.9387,75.7781,75.7781,26600.0
2014-01-24 11:10:00,99.07,99.14,98.96,98.96,33800.0,75.7781,75.8316,75.6939,75.6939,33800.0
2014-01-24 11:20:00,98.96,99.11,98.75,98.79,19300.0,75.6939,75.8087,75.5333,75.5639,19300.0
2014-01-24 11:30:00,98.78,99.01,98.74,99.01,14600.0,75.5563,75.7322,75.5257,75.7322,14600.0
2014-01-24 11:40:00,99.01,99.02,98.88,98.97,9700.0,75.7322,75.7398,75.6328,75.7016,9700.0
2014-01-24 11:50:00,98.98,99.12,98.96,99.12,9800.0,75.7092,75.8163,75.6939,75.8163,9800.0
2014-01-24 12:00:00,99.17,99.24,98.96,99.16,12100.0,75.8546,75.9081,75.6939,75.8469,12100.0
2014-01-24 12:10:00,99.16,99.16,98.93,98.93,35300.0,75.8469,75.8469,75.671,75.671,35300.0
2014-01-24 12:20:00,98.93,99.04,98.9,98.98,13600.0,75.671,75.7551,75.6481,75.7092,13600.0
2014-01-24 12:30:00,98.97,99.03,98.96,99.01,13900.0,75.7016,75.7475,75.6939,75.7322,13900.0
2014-01-24 12:40:00,98.96,98.99,98.79,98.83,13800.0,75.6939,75.7169,75.5639,75.5945,13800.0
2014-01-24 12:50:00,98.8,98.89,98.77,98.84,8600.0,75.5716,75.6404,75.5486,75.6022,8600.0
2014-01-24 13:00:00,98.82,98.9,98.72,98.86,8900.0,75.5869,75.6481,75.5104,75.6175,8900.0
2014-01-24 13:10:00,98.88,98.95,98.8,98.84,10600.0,75.6328,75.6863,75.5716,75.6022,10600.0
2014-01-24 13:20:00,98.82,98.85,98.65,98.76,10500.0,75.5869,75.6098,75.4568,75.541,10500.0
2014-01-24 13:30:00,98.78,98.79,98.65,98.75,35400.0,75.5563,75.5639,75.4568,75.5333,35400.0
2014-01-24 13:40:00,98.73,98.88,98.71,98.86,10300.0,75.518,75.6328,75.5027,75.6175,10300.0
2014-01-24 13:50:00,98.89,98.96,98.85,98.93,13000.0,75.6404,75.6939,75.6098,75.671,13000.0
2014-01-24 14:00:00,98.91,98.91,98.66,98.71,21300.0,75.6557,75.6557,75.4645,75.5027,21300.0
2014-01-24 14:10:00,98.7,98.71,98.57,98.66,13700.0,75.4951,75.5027,75.3956,75.4645,13700.0
2014-01-24 14:20:00,98.59,98.76,98.59,98.72,10700.0,75.4109,75.541,75.4109,75.5104,10700.0
2014-01-24 14:30:00,98.71,98.8,98.62,98.78,11300.0,75.5027,75.5716,75.4339,75.5563,11300.0
2014-01-24 14:40:00,98.78,98.78,98.67,98.7,10300.0,75.5563,75.5563,75.4721,75.4951,10300.0
2014-01-24 14:50:00,98.68,98.74,98.52,98.56,30500.0,75.4798,75.5257,75.3574,75.388,30500.0
2014-01-24 15:00:00,98.53,98.53,98.4,98.41,18200.0,75.365,75.365,75.2656,75.2733,18200.0
2014-01-24 15:10:00,98.41,98.42,98.27,98.39,23100.0,75.2733,75.2809,75.1662,75.258,23100.0
2014-01-24 15:20:00,98.37,98.37,98.2,98.32,16200.0,75.2427,75.2427,75.1126,75.2044,16200.0
2014-01-24 15:30:00,98.31,98.39,98.18,98.2,22900.0,75.1968,75.258,75.0973,75.1126,22900.0
2014-01-24 15:40:00,98.2,98.26,98.06,98.08,33800.0,75.1126,75.1585,75.0055,75.0208,33800.0
2014-01-24 15:50:00,98.07,98.26,98.06,98.15,108700.0,75.0132,75.1585,75.0055,75.0744,108700.0
2014-01-27 09:30:00,98.17,98.31,98.03,98.13,52600.0,75.0897,75.1968,74.9826,75.0591,52600.0
2014-01-27 09:40:00,98.06,98.4,98.02,98.02,10500.0,75.0055,75.2656,74.9749,74.9749,10500.0
2014-01-27 09:50:00,98.01,98.16,97.86,97.86,20100.0,74.9673,75.082,74.8526,74.8526,20100.0
2014-01-27 10:00:00,97.93,97.94,97.58,97.71,23000.0,74.9061,74.9138,74.6384,74.7378,23000.0
2014-01-27 10:10:00,97.72,97.73,97.33,97.44,25700.0,74.7455,74.7531,74.4472,74.5313,25700.0
2014-01-27 10:20:00,97.47,97.53,97.25,97.33,20500.0,74.5543,74.6001,74.386,74.4472,20500.0
2014-01-27 10:30:00,97.37,97.45,97.32,97.32,28300.0,74.4778,74.539,74.4395,74.4395,28300.0
2014-01-27 10:40:00,97.32,97.48,97.3,97.42,10200.0,74.4395,74.5619,74.4242,74.516,10200.0
2014-01-27 10:50:00,97.42,97.59,97.29,97.34,11800.0,74.516,74.646,74.4166,74.4548,11800.0
2014-01-27 11:00:00,97.31,97.52,97.3,97.47,50600.0,74.4319,74.5925,74.4242,74.5543,50600.0
2014-01-27 11:10:00,97.47,97.51,97.32,97.45,50700.0,74.5543,74.5848,74.4395,74.539,50700.0
2014-01-27 11:20:00,97.45,97.53,97.39,97.4,14400.0,74.539,74.6001,74.4931,74.5007,14400.0
2014-01-27 11:30:00,97.44,97.49,97.26,97.48,18000.0,74.5313,74.5695,74.3936,74.5619,18000.0
2014-01-27 11:40:00,97.46,97.67,97.46,97.62,9600.0,74.5466,74.7072,74.5466,74.669,9600.0
2014-01-27 11:50:00,97.63,97.66,97.39,97.46,6600.0,74.6766,74.6996,74.4931,74.5466,6600.0
2014-01-27 12:00:00,97.46,97.46,97.18,97.28,20300.0,74.5466,74.5466,74.3324,74.4089,20300.0
2014-01-27 12:10:00,97.3,97.32,97.1,97.12,12800.0,74.4242,74.4395,74.2712,74.2865,12800.0
2014-01-27 12:20:00,97.11,97.18,97.03,97.1,15500.0,74.2789,74.3324,74.2177,74.2712,15500.0
2014-01-27 12:30:00,97.09,97.28,97.03,97.27,9500.0,74.2636,74.4089,74.2177,74.4013,9500.0
2014-01-27 12:40:00,97.3,97.38,97.21,97.33,17600.0,74.4242,74.4854,74.3554,74.4472,17600.0
2014-01-27 12:50:00,97.32,97.33,97.11,97.11,11200.0,74.4395,74.4472,74.2789,74.2789,11200.0
2014-01-27 13:00:00,97.12,97.33,97.08,97.31,9900.0,74.2865,74.4472,74.2559,74.4319,9900.0
2014-01-27 13:10:00,97.32,97.69,97.22,97.52,52900.0,74.4395,74.7225,74.363,74.5925,52900.0
2014-01-27 13:20:00,97.52,97.57,97.45,97.57,10700.0,74.5925,74.6307,74.539,74.6307,10700.0
2014-01-27 13:30:00,97.6,97.61,97.51,97.61,11000.0,74.6537,74.6613,74.5848,74.6613,11000.0
2014-01-27 13:40:00,97.59,97.88,97.59,97.8,13300.0,74.646,74.8679,74.646,74.8067,13300.0
2014-01-27 13:50:00,97.76,97.79,97.65,97.65,9800.0,74.7761,74.799,74.6919,74.6919,9800.0
2014-01-27 14:00:00,97.69,97.8,97.66,97.67,11000.0,74.7225,74.8067,74.6996,74.7072,11000.0
2014-01-27 14:10:00,97.69,97.83,97.69,97.73,15800.0,74.7225,74.8296,74.7225,74.7531,15800.0
2014-01-27 14:20:00,97.71,97.83,97.71,97.83,14200.0,74.7378,74.8296,74.7378,74.8296,14200.0
2014-01-27 14:30:00,97.84,97.95,97.8,97.94,13600.0,74.8373,74.9214,74.8067,74.9138,13600.0
2014-01-27 14:40:00,97.96,97.98,97.86,97.94,19300.0,74.929,74.9443,74.8526,74.9138,19300.0
2014-01-27 14:50:00,97.93,98.0,97.84,97.98,15500.0,74.9061,74.9596,74.8373,74.9443,15500.0
2014-01-27 15:00:00,97.97,97.97,97.88,97.92,23900.0,74.9367,74.9367,74.8679,74.8985,23900.0
2014-01-27 15:10:00,97.92,98.04,97.82,97.82,37000.0,74.8985,74.9902,74.822,74.822,37000.0
2014-01-27 15:20:00,97.81,97.81,97.64,97.66,27300.0,74.8143,74.8143,74.6843,74.6996,27300.0
2014-01-27 15:30:00,97.66,97.81,97.6,97.81,40700.0,74.6996,74.8143,74.6537,74.8143,40700.0
2014-01-27 15:40:00,97.82,97.85,97.6,97.68,45700.0,74.822,74.8449,74.6537,74.7149,45700.0
2014-01-27 15:50:00,97.68,97.74,97.43,97.44,99100.0,74.7149,74.7608,74.5237,74.5313,99100.0
2014-01-28 09:30:00,97.27,97.6,97.24,97.54,20500.0,74.4013,74.6537,74.3783,74.6078,20500.0
2014-01-28 09:40:00,97.57,97.59,97.27,97.34,17000.0,74.6307,74.646,74.4013,74.4548,17000.0
2014-01-28 09:50:00,97.29,97.6,97.26,97.51,71200.0,74.4166,74.6537,74.3936,74.5848,71200.0
2014-01-28 10:00:00,97.56,97.97,97.56,97.97,47700.0,74.6231,74.9367,74.6231,74.9367,47700.0
2014-01-28 10:10:00,97.95,98.12,97.89,98.08,18700.0,74.9214,75.0514,74.8755,75.0208,18700.0
2014-01-28 10:20:00,98.08,98.15,97.95,98.03,13300.0,75.0208,75.0744,74.9214,74.9826,13300.0
2014-01-28 10:30:00,98.04,98.32,97.97,98.3,27500.0,74.9902,75.2044,74.9367,75.1891,27500.0
2014-01-28 10:40:00,98.27,98.33,98.21,98.3,22200.0,75.1662,75.2121,75.1203,75.1891,22200.0
2014-01-28 10:50:00,98.27,98.42,98.14,98.38,17000.0,75.1662,75.2809,75.0667,75.2503,17000.0
2014-01-28 11:00:00,98.36,98.5,98.36,98.45,15600.0,75.235,75.3421,75.235,75.3038,15600.0
2014-01-28 11:10:00,98.44,98.48,98.41,98.44,21000.0,75.2962,75.3268,75.2733,75.2962,21000.0
2014-01-28 11:20:00,98.42,98.5,98.36,98.44,15100.0,75.2809,75.3421,75.235,75.2962,15100.0
2014-01-28 11:30:00,98.43,98.48,98.41,98.48,29900.0,75.2886,75.3268,75.2733,75.3268,29900.0
2014-01-28 11:40:00,98.46,98.59,98.42,98.5,23500.0,75.3115,75.4109,75.2809,75.3421,23500.0
2014-01-28 11:50:00,98.51,98.66,98.46,98.63,18100.0,75.3497,75.4645,75.3115,75.4415,18100.0
2014-01-28 12:00:00,98.65,98.9,98.63,98.89,26900.0,75.4568,75.6481,75.4415,75.6404,26900.0
2014-01-28 12:10:00,98.9,99.1,98.9,99.05,27800.0,75.6481,75.801,75.6481,75.7628,27800.0
2014-01-28 12:20:00,99.05,99.09,98.98,99.03,15000.0,75.7628,75.7934,75.7092,75.7475,15000.0
2014-01-28 12:30:00,99.06,99.25,99.04,99.12,19400.0,75.7704,75.9158,75.7551,75.8163,19400.0
2014-01-28 12:40:00,99.1,99.15,98.93,98.93,37700.0,75.801,75.8393,75.671,75.671,37700.0
2014-01-28 12:50:00,98.91,98.94,98.58,98.61,17100.0,75.6557,75.6786,75.4033,75.4262,17100.0
2014-01-28 13:00:00,98.66,98.79,98.66,98.72,9800.0,75.4645,75.5639,75.4645,75.5104,9800.0
2014-01-28 13:10:00,98.76,98.9,98.73,98.79,11900.0,75.541,75.6481,75.518,75.5639,11900.0
2014-01-28 13:20:00,98.8,98.82,98.66,98.66,10400.0,75.5716,75.5869,75.4645,75.4645,10400.0
2014-01-28 13:30:00,98.67,98.69,98.52,98.55,12200.0,75.4721,75.4874,75.3574,75.3803,12200.0
2014-01-28 13:40:00,98.56,98.74,98.55,98.64,11700.0,75.388,75.5257,75.3803,75.4492,11700.0
2014-01-28 13:50:00,98.63,98.7,98.53,98.54,17900.0,75.4415,75.4951,75.365,75.3727,17900.0
2014-01-28 14:00:00,98.53,98.58,98.49,98.55,13500.0,75.365,75.4033,75.3344,75.3803,13500.0
2014-01-28 14:10:00,98.56,98.64,98.55,98.58,9600.0,75.388,75.4492,75.3803,75.4033,9600.0
2014-01-28 14:20:00,98.6,98.63,98.56,98.56,8800.0,75.4186,75.4415,75.388,75.388,8800.0
2014-01-28 14:30:00,98.55,98.56,98.49,98.54,11500.0,75.3803,75.388,75.3344,75.3727,11500.0
2014-01-28 14:40:00,98.53,98.56,98.37,98.44,15300.0,75.365,75.388,75.2427,75.2962,15300.0
2014-01-28 14:50:00,98.44,98.51,98.42,98.48,7300.0,75.2962,75.3497,75.2809,75.3268,7300.0
2014-01-28 15:00:00,98.49,98.51,98.37,98.46,12500.0,75.3344,75.3497,75.2427,75.3115,12500.0
2014-01-28 15:10:00,98.49,98.5,98.42,98.46,12800.0,75.3344,75.3421,75.2809,75.3115,12800.0
2014-01-28 15:20:00,98.46,98.58,98.46,98.57,24800.0,75.3115,75.4033,75.3115,75.3956,24800.0
2014-01-28 15:30:00,98.56,98.7,98.55,98.69,27000.0,75.388,75.4951,75.3803,75.4874,27000.0
2014-01-28 15:40:00,98.68,98.86,98.67,98.8,53000.0,75.4798,75.6175,75.4721,75.5716,53000.0
2014-01-28 15:50:00,98.8,98.81,98.72,98.78,80800.0,75.5716,75.5792,75.5104,75.5563,80800.0
2014-01-29 09:30:00,97.99,98.09,97.03,97.35,49800.0,74.952,75.0285,74.2177,74.4625,49800.0
2014-01-29 09:40:00,97.36,97.41,96.91,97.02,40900.0,74.4701,74.5084,74.1259,74.21,40900.0
2014-01-29 09:50:00,97.02,97.26,96.83,97.02,34700.0,74.21,74.3936,74.0647,74.21,34700.0
2014-01-29 10:00:00,97.04,97.52,97.04,97.26,12100.0,74.2253,74.5925,74.2253,74.3936,12100.0
2014-01-29 10:10:00,97.24,97.3,97.0,97.19,22800.0,74.3783,74.4242,74.1948,74.3401,22800.0
2014-01-29 10:20:00,97.18,97.24,97.02,97.17,25700.0,74.3324,74.3783,74.21,74.3248,25700.0
2014-01-29 10:30:00,97.12,97.24,97.0,97.15,18800.0,74.2865,74.3783,74.1948,74.3095,18800.0
2014-01-29 10:40:00,97.15,97.24,97.1,97.23,16100.0,74.3095,74.3783,74.2712,74.3707,16100.0
2014-01-29 10:50:00,97.26,97.47,97.19,97.39,44200.0,74.3936,74.5543,74.3401,74.4931,44200.0
2014-01-29 11:00:00,97.39,97.53,97.36,97.36,28900.0,74.4931,74.6001,74.4701,74.4701,28900.0
2014-01-29 11:10:00,97.35,97.51,97.35,97.45,56400.0,74.4625,74.5848,74.4625,74.539,56400.0
2014-01-29 11:20:00,97.47,97.68,97.39,97.65,27000.0,74.5543,74.7149,74.4931,74.6919,27000.0
2014-01-29 11:30:00,97.65,97.84,97.63,97.71,45100.0,74.6919,74.8373,74.6766,74.7378,45100.0
2014-01-29 11:40:00,97.69,97.79,97.64,97.69,40600.0,74.7225,74.799,74.6843,74.7225,40600.0
2014-01-29 11:50:00,97.69,97.75,97.53,97.59,36200.0,74.7225,74.7684,74.6001,74.646,36200.0
2014-01-29 12:00:00,97.59,97.64,97.45,97.49,26800.0,74.646,74.6843,74.539,74.5695,26800.0
2014-01-29 12:10:00,97.5,97.62,97.47,97.57,22400.0,74.5772,74.669,74.5543,74.6307,22400.0
2014-01-29 12:20:00,97.57,97.74,97.57,97.66,15300.0,74.6307,74.7608,74.6307,74.6996,15300.0
2014-01-29 12:30:00,97.64,97.65,97.33,97.43,24800.0,74.6843,74.6919,74.4472,74.5237,24800.0
2014-01-29 12:40:00,97.4,97.42,97.32,97.38,20000.0,74.5007,74.516,74.4395,74.4854,20000.0
2014-01-29 12:50:00,97.41,97.44,97.33,97.36,12600.0,74.5084,74.5313,74.4472,74.4701,12600.0
2014-01-29 13:00:00,97.34,97.37,97.26,97.36,17800.0,74.4548,74.4778,74.3936,74.4701,17800.0
2014-01-29 13:10:00,97.38,97.38,97.19,97.21,15900.0,74.4854,74.4854,74.3401,74.3554,15900.0
2014-01-29 13:20:00,97.17,97.31,97.17,97.26,9700.0,74.3248,74.4319,74.3248,74.3936,9700.0
2014-01-29 13:30:00,97.28,97.28,97.18,97.22,21400.0,74.4089,74.4089,74.3324,74.363,21400.0
2014-01-29 13:40:00,97.2,97.32,97.2,97.26,22000.0,74.3477,74.4395,74.3477,74.3936,22000.0
2014-01-29 13:50:00,97.26,97.32,97.2,97.31,27100.0,74.3936,74.4395,74.3477,74.4319,27100.0
2014-01-29 14:00:00,97.27,97.42,97.0,97.21,63600.0,74.4013,74.516,74.1948,74.3554,63600.0
2014-01-29 14:10:00,97.2,97.22,96.96,97.04,45700.0,74.3477,74.363,74.1642,74.2253,45700.0
2014-01-29 14:20:00,97.05,97.2,96.97,97.08,32100.0,74.233,74.3477,74.1718,74.2559,32100.0
2014-01-29 14:30:00,97.12,97.22,96.94,97.05,31200.0,74.2865,74.363,74.1489,74.233,31200.0
2014-01-29 14:40:00,97.07,97.16,96.8,96.8,25600.0,74.2483,74.3171,74.0418,74.0418,25600.0
2014-01-29 14:50:00,96.82,96.95,96.8,96.85,29500.0,74.0571,74.1565,74.0418,74.08,29500.0
2014-01-29 15:00:00,96.85,96.97,96.81,96.88,26500.0,74.08,74.1718,74.0494,74.103,26500.0
2014-01-29 15:10:00,96.92,97.04,96.74,96.76,47900.0,74.1336,74.2253,73.9959,74.0112,47900.0
2014-01-29 15:20:00,96.75,96.81,96.68,96.73,42200.0,74.0035,74.0494,73.95,73.9882,42200.0
2014-01-29 15:30:00,96.75,96.75,96.5,96.67,61400.0,74.0035,74.0035,73.8123,73.9423,61400.0
2014-01-29 15:40:00,96.65,96.91,96.58,96.82,85400.0,73.927,74.1259,73.8735,74.0571,85400.0
2014-01-29 15:50:00,96.81,96.89,96.6,96.74,155300.0,74.0494,74.1106,73.8888,73.9959,155300.0
2014-01-30 09:30:00,97.71,98.42,97.25,97.98,32500.0,74.7378,75.2809,74.386,74.9443,32500.0
2014-01-30 09:40:00,97.98,98.31,96.77,97.24,27100.0,74.9443,75.1968,74.0188,74.3783,27100.0
2014-01-30 09:50:00,97.12,97.5,96.87,97.25,10200.0,74.2865,74.5772,74.0953,74.386,10200.0
2014-01-30 10:00:00,97.32,97.6,97.29,97.46,54100.0,74.4395,74.6537,74.4166,74.5466,54100.0
2014-01-30 10:10:00,97.47,97.69,97.34,97.62,21400.0,74.5543,74.7225,74.4548,74.669,21400.0
2014-01-30 10:20:00,97.6,97.93,97.6,97.91,18400.0,74.6537,74.9061,74.6537,74.8908,18400.0
2014-01-30 10:30:00,97.88,98.02,97.84,97.97,24100.0,74.8679,74.9749,74.8373,74.9367,24100.0
2014-01-30 10:40:00,98.01,98.71,98.01,98.69,57900.0,74.9673,75.5027,74.9673,75.4874,57900.0
2014-01-30 10:50:00,98.68,98.93,98.61,98.77,12800.0,75.4798,75.671,75.4262,75.5486,12800.0
2014-01-30 11:00:00,98.7,98.78,98.39,98.53,19500.0,75.4951,75.5563,75.258,75.365,19500.0
2014-01-30 11:10:00,98.55,98.76,98.48,98.72,33900.0,75.3803,75.541,75.3268,75.5104,33900.0
2014-01-30 11:20:00,98.75,98.79,98.57,98.57,15900.0,75.5333,75.5639,75.3956,75.3956,15900.0
2014-01-30 11:30:00,98.62,98.72,98.59,98.66,9600.0,75.4339,75.5104,75.4109,75.4645,9600.0
2014-01-30 11:40:00,98.66,98.75,98.45,98.49,27000.0,75.4645,75.5333,75.3038,75.3344,27000.0
2014-01-30 11:50:00,98.47,98.68,98.45,98.52,15200.0,75.3191,75.4798,75.3038,75.3574,15200.0
2014-01-30 12:00:00,98.54,98.56,98.33,98.48,13000.0,75.3727,75.388,75.2121,75.3268,13000.0
2014-01-30 12:10:00,98.42,98.66,98.41,98.64,11300.0,75.2809,75.4645,75.2733,75.4492,11300.0
2014-01-30 12:20:00,98.66,98.78,98.66,98.71,7100.0,75.4645,75.5563,75.4645,75.5027,7100.0
2014-01-30 12:30:00,98.71,99.02,98.71,99.02,13200.0,75.5027,75.7398,75.5027,75.7398,13200.0
2014-01-30 12:40:00,99.03,99.08,98.99,99.04,12100.0,75.7475,75.7857,75.7169,75.7551,12100.0
2014-01-30 12:50:00,99.03,99.07,98.96,98.99,9600.0,75.7475,75.7781,75.6939,75.7169,9600.0
2014-01-30 13:00:00,99.01,99.07,98.96,99.07,12600.0,75.7322,75.7781,75.6939,75.7781,12600.0
2014-01-30 13:10:00,99.03,99.15,99.02,99.13,15300.0,75.7475,75.8393,75.7398,75.824,15300.0
2014-01-30 13:20:00,99.1,99.24,99.1,99.21,14400.0,75.801,75.9081,75.801,75.8852,14400.0
2014-01-30 13:30:00,99.19,99.2,98.97,99.04,16800.0,75.8699,75.8775,75.7016,75.7551,16800.0
2014-01-30 13:40:00,98.98,99.01,98.84,98.95,7900.0,75.7092,75.7322,75.6022,75.6863,7900.0
2014-01-30 13:50:00,98.95,98.95,98.85,98.9,10000.0,75.6863,75.6863,75.6098,75.6481,10000.0
2014-01-30 14:00:00,98.9,98.92,98.83,98.84,10700.0,75.6481,75.6633,75.5945,75.6022,10700.0
2014-01-30 14:10:00,98.85,98.94,98.85,98.86,11200.0,75.6098,75.6786,75.6098,75.6175,11200.0
2014-01-30 14:20:00,98.86,99.04,98.83,99.04,17500.0,75.6175,75.7551,75.5945,75.7551,17500.0
2014-01-30 14:30:00,99.05,99.16,99.05,99.16,12300.0,75.7628,75.8469,75.7628,75.8469,12300.0
2014-01-30 14:40:00,99.15,99.17,99.05,99.06,11100.0,75.8393,75.8546,75.7628,75.7704,11100.0
2014-01-30 14:50:00,99.05,99.08,98.93,99.01,13100.0,75.7628,75.7857,75.671,75.7322,13100.0
2014-01-30 15:00:00,99.01,99.08,98.97,99.08,20100.0,75.7322,75.7857,75.7016,75.7857,20100.0
2014-01-30 15:10:00,99.08,99.2,99.08,99.2,26000.0,75.7857,75.8775,75.7857,75.8775,26000.0
2014-01-30 15:20:00,99.19,99.32,99.13,99.27,35500.0,75.8699,75.9693,75.824,75.9311,35500.0
2014-01-30 15:30:00,99.27,99.44,99.27,99.39,30000.0,75.9311,76.0611,75.9311,76.0228,30000.0
2014-01-30 15:40:00,99.4,99.47,99.32,99.32,50000.0,76.0305,76.084,75.9693,75.9693,50000.0
2014-01-30 15:50:00,99.33,99.39,99.19,99.22,71800.0,75.977,76.0228,75.8699,75.8928,71800.0
2014-01-31 09:30:00,98.13,98.57,97.96,98.1,55800.0,75.0591,75.3956,74.929,75.0361,55800.0
2014-01-31 09:40:00,98.08,98.46,97.89,98.38,44900.0,75.0208,75.3115,74.8755,75.2503,44900.0
2014-01-31 09:50:00,98.38,98.71,98.36,98.58,52000.0,75.2503,75.5027,75.235,75.4033,52000.0
2014-01-31 10:00:00,98.57,98.66,98.47,98.6,25700.0,75.3956,75.4645,75.3191,75.4186,25700.0
2014-01-31 10:10:00,98.58,98.62,98.28,98.51,19700.0,75.4033,75.4339,75.1738,75.3497,19700.0
2014-01-31 10:20:00,98.55,98.63,98.48,98.54,27600.0,75.3803,75.4415,75.3268,75.3727,27600.0
2014-01-31 10:30:00,98.57,99.0,98.57,99.0,22700.0,75.3956,75.7245,75.3956,75.7245,22700.0
2014-01-31 10:40:00,99.04,99.19,98.83,99.19,18600.0,75.7551,75.8699,75.5945,75.8699,18600.0
2014-01-31 10:50:00,99.2,99.27,99.11,99.11,13900.0,75.8775,75.9311,75.8087,75.8087,13900.0
2014-01-31 11:00:00,99.09,99.41,99.07,99.33,20300.0,75.7934,76.0381,75.7781,75.977,20300.0
2014-01-31 11:10:00,99.32,99.39,99.22,99.25,13900.0,75.9693,76.0228,75.8928,75.9158,13900.0
2014-01-31 11:20:00,99.22,99.49,99.22,99.47,13600.0,75.8928,76.0993,75.8928,76.084,13600.0
2014-01-31 11:30:00,99.49,99.51,99.3,99.3,11600.0,76.0993,76.1146,75.954,75.954,11600.0
2014-01-31 11:40:00,99.3,99.56,99.3,99.43,10800.0,75.954,76.1529,75.954,76.0534,10800.0
2014-01-31 11:50:00,99.39,99.74,99.36,99.74,19800.0,76.0228,76.2906,75.9999,76.2906,19800.0
2014-01-31 12:00:00,99.7,99.82,99.67,99.7,16500.0,76.26,76.3518,76.237,76.26,16500.0
2014-01-31 12:10:00,99.71,99.81,99.56,99.63,12200.0,76.2676,76.3441,76.1529,76.2064,12200.0
2014-01-31 12:20:00,99.64,99.73,99.48,99.73,9000.0,76.2141,76.2829,76.0917,76.2829,9000.0
2014-01-31 12:30:00,99.76,99.76,99.47,99.66,16800.0,76.3059,76.3059,76.084,76.2294,16800.0
2014-01-31 12:40:00,99.63,99.69,99.5,99.59,10800.0,76.2064,76.2523,76.107,76.1758,10800.0
2014-01-31 12:50:00,99.57,99.57,99.38,99.38,23400.0,76.1605,76.1605,76.0152,76.0152,23400.0
2014-01-31 13:00:00,99.4,99.5,99.31,99.37,12200.0,76.0305,76.107,75.9617,76.0076,12200.0
2014-01-31 13:10:00,99.36,99.37,99.25,99.28,12500.0,75.9999,76.0076,75.9158,75.9387,12500.0
2014-01-31 13:20:00,99.3,99.45,99.28,99.37,17000.0,75.954,76.0687,75.9387,76.0076,17000.0
2014-01-31 13:30:00,99.36,99.55,99.32,99.32,14100.0,75.9999,76.1452,75.9693,75.9693,14100.0
2014-01-31 13:40:00,99.35,99.63,99.35,99.51,20200.0,75.9923,76.2064,75.9923,76.1146,20200.0
2014-01-31 13:50:00,99.51,99.63,99.49,99.62,26400.0,76.1146,76.2064,76.0993,76.1988,26400.0
2014-01-31 14:00:00,99.62,99.71,99.45,99.62,58900.0,76.1988,76.2676,76.0687,76.1988,58900.0
2014-01-31 14:10:00,99.64,99.65,99.36,99.5,26100.0,76.2141,76.2217,75.9999,76.107,26100.0
2014-01-31 14:20:00,99.49,99.68,99.47,99.68,17600.0,76.0993,76.2447,76.084,76.2447,17600.0
2014-01-31 14:30:00,99.66,99.78,99.6,99.77,12300.0,76.2294,76.3212,76.1835,76.3135,12300.0
2014-01-31 14:40:00,99.75,99.79,99.66,99.66,8700.0,76.2982,76.3288,76.2294,76.2294,8700.0
2014-01-31 14:50:00,99.63,99.67,99.48,99.61,11600.0,76.2064,76.237,76.0917,76.1911,11600.0
2014-01-31 15:00:00,99.6,99.61,99.41,99.41,12300.0,76.1835,76.1911,76.0381,76.0381,12300.0
2014-01-31 15:10:00,99.42,99.56,99.35,99.37,14300.0,76.0458,76.1529,75.9923,76.0076,14300.0
2014-01-31 15:20:00,99.36,99.53,99.34,99.49,17000.0,75.9999,76.1299,75.9846,76.0993,17000.0
2014-01-31 15:30:00,99.49,99.54,99.4,99.48,23000.0,76.0993,76.1376,76.0305,76.0917,23000.0
2014-01-31 15:40:00,99.47,99.59,99.4,99.59,44600.0,76.084,76.1758,76.0305,76.1758,44600.0
2014-01-31 15:50:00,99.59,99.6,99.28,99.37,66900.0,76.1758,76.1835,75.9387,76.0076,66900.0
2014-02-03 09:30:00,98.97,99.35,98.49,98.55,175300.0,75.7016,75.9923,75.3344,75.3803,175300.0
2014-02-03 09:40:00,98.52,98.79,98.05,98.58,56500.0,75.3574,75.5639,74.9979,75.4033,56500.0
2014-02-03 09:50:00,98.58,98.8,98.56,98.66,37900.0,75.4033,75.5716,75.388,75.4645,37900.0
2014-02-03 10:00:00,98.65,98.65,97.85,97.89,42900.0,75.4568,75.4568,74.8449,74.8755,42900.0
2014-02-03 10:10:00,97.89,98.03,97.66,97.93,54100.0,74.8755,74.9826,74.6996,74.9061,54100.0
2014-02-03 10:20:00,97.88,98.46,97.88,98.37,21700.0,74.8679,75.3115,74.8679,75.2427,21700.0
2014-02-03 10:30:00,98.34,98.76,98.3,98.76,21800.0,75.2197,75.541,75.1891,75.541,21800.0
2014-02-03 10:40:00,98.75,98.9,98.73,98.89,35500.0,75.5333,75.6481,75.518,75.6404,35500.0
2014-02-03 10:50:00,98.89,99.15,98.82,98.82,70100.0,75.6404,75.8393,75.5869,75.5869,70100.0
2014-02-03 11:00:00,98.87,99.03,98.81,98.86,47200.0,75.6251,75.7475,75.5792,75.6175,47200.0
2014-02-03 11:10:00,98.81,98.93,98.73,98.73,30500.0,75.5792,75.671,75.518,75.518,30500.0
2014-02-03 11:20:00,98.66,98.74,98.54,98.55,34000.0,75.4645,75.5257,75.3727,75.3803,34000.0
2014-02-03 11:30:00,98.54,98.83,98.46,98.68,32300.0,75.3727,75.5945,75.3115,75.4798,32300.0
2014-02-03 11:40:00,98.69,98.78,98.46,98.51,24500.0,75.4874,75.5563,75.3115,75.3497,24500.0
2014-02-03 11:50:00,98.49,98.61,98.38,98.4,21300.0,75.3344,75.4262,75.2503,75.2656,21300.0
2014-02-03 12:00:00,98.42,98.43,98.08,98.4,23000.0,75.2809,75.2886,75.0208,75.2656,23000.0
2014-02-03 12:10:00,98.37,98.4,98.16,98.22,41300.0,75.2427,75.2656,75.082,75.1279,41300.0
2014-02-03 12:20:00,98.23,98.41,98.14,98.41,23000.0,75.1356,75.2733,75.0667,75.2733,23000.0
2014-02-03 12:30:00,98.41,98.55,98.4,98.49,32600.0,75.2733,75.3803,75.2656,75.3344,32600.0
2014-02-03 12:40:00,98.5,98.76,98.5,98.76,40100.0,75.3421,75.541,75.3421,75.541,40100.0
2014-02-03 12:50:00,98.76,98.79,98.5,98.5,44300.0,75.541,75.5639,75.3421,75.3421,44300.0
2014-02-03 13:00:00,98.49,98.49,98.14,98.24,23900.0,75.3344,75.3344,75.0667,75.1432,23900.0
2014-02-03 13:10:00,98.24,98.35,98.22,98.26,26100.0,75.1432,75.2274,75.1279,75.1585,26100.0
2014-02-03 13:20:00,98.26,98.39,98.2,98.26,14800.0,75.1585,75.258,75.1126,75.1585,14800.0
2014-02-03 13:30:00,98.29,98.41,98.22,98.4,23500.0,75.1815,75.2733,75.1279,75.2656,23500.0
2014-02-03 13:40:00,98.41,98.48,98.29,98.36,19000.0,75.2733,75.3268,75.1815,75.235,19000.0
2014-02-03 13:50:00,98.38,98.56,98.26,98.45,17800.0,75.2503,75.388,75.1585,75.3038,17800.0
2014-02-03 14:00:00,98.43,98.55,98.4,98.45,20900.0,75.2886,75.3803,75.2656,75.3038,20900.0
2014-02-03 14:10:00,98.43,98.56,98.4,98.48,53900.0,75.2886,75.388,75.2656,75.3268,53900.0
2014-02-03 14:20:00,98.48,98.53,98.35,98.38,23100.0,75.3268,75.365,75.2274,75.2503,23100.0
2014-02-03 14:30:00,98.38,98.5,98.31,98.42,38500.0,75.2503,75.3421,75.1968,75.2809,38500.0
2014-02-03 14:40:00,98.4,98.4,98.23,98.25,37500.0,75.2656,75.2656,75.1356,75.1509,37500.0
2014-02-03 14:50:00,98.27,98.33,98.06,98.21,53600.0,75.1662,75.2121,75.0055,75.1203,53600.0
2014-02-03 15:00:00,98.22,98.22,98.0,98.1,58700.0,75.1279,75.1279,74.9596,75.0361,58700.0
2014-02-03 15:10:00,98.11,98.24,97.99,98.23,39300.0,75.0438,75.1432,74.952,75.1356,39300.0
2014-02-03 15:20:00,98.23,98.26,97.97,97.99,25700.0,75.1356,75.1585,74.9367,74.952,25700.0
2014-02-03 15:30:00,97.98,98.01,97.9,98.0,48500.0,74.9443,74.9673,74.8832,74.9596,48500.0
2014-02-03 15:40:00,98.0,98.01,97.87,97.94,85500.0,74.9596,74.9673,74.8602,74.9138,85500.0
2014-02-03 15:50:00,97.93,97.99,97.79,97.95,122800.0,74.9061,74.952,74.799,74.9214,122800.0
2014-02-04 09:30:00,98.25,98.82,98.14,98.49,87700.0,75.1509,75.5869,75.0667,75.3344,87700.0
2014-02-04 09:40:00,98.49,98.81,98.41,98.47,107800.0,75.3344,75.5792,75.2733,75.3191,107800.0
2014-02-04 09:50:00,98.43,98.87,98.39,98.85,48600.0,75.2886,75.6251,75.258,75.6098,48600.0
2014-02-04 10:00:00,98.88,98.9,98.64,98.64,66500.0,75.6328,75.6481,75.4492,75.4492,66500.0
2014-02-04 10:10:00,98.67,98.75,98.52,98.67,45300.0,75.4721,75.5333,75.3574,75.4721,45300.0
2014-02-04 10:20:00,98.65,98.65,98.46,98.6,95500.0,75.4568,75.4568,75.3115,75.4186,95500.0
2014-02-04 10:30:00,98.61,98.69,98.41,98.47,43700.0,75.4262,75.4874,75.2733,75.3191,43700.0
2014-02-04 10:40:00,98.49,98.5,98.38,98.44,28100.0,75.3344,75.3421,75.2503,75.2962,28100.0
2014-02-04 10:50:00,98.42,98.45,98.32,98.33,18300.0,75.2809,75.3038,75.2044,75.2121,18300.0
2014-02-04 11:00:00,98.27,98.52,98.25,98.43,36300.0,75.1662,75.3574,75.1509,75.2886,36300.0
2014-02-04 11:10:00,98.46,98.47,98.25,98.3,21300.0,75.3115,75.3191,75.1509,75.1891,21300.0
2014-02-04 11:20:00,98.31,98.35,98.22,98.29,51000.0,75.1968,75.2274,75.1279,75.1815,51000.0
2014-02-04 11:30:00,98.29,98.53,98.29,98.53,19200.0,75.1815,75.365,75.1815,75.365,19200.0
2014-02-04 11:40:00,98.53,98.69,98.39,98.67,21100.0,75.365,75.4874,75.258,75.4721,21100.0
2014-02-04 11:50:00,98.67,98.83,98.25,98.81,37800.0,75.4721,75.5945,75.1509,75.5792,37800.0
2014-02-04 12:00:00,98.83,98.89,98.68,98.83,24500.0,75.5945,75.6404,75.4798,75.5945,24500.0
2014-02-04 12:10:00,98.85,98.9,98.8,98.83,18500.0,75.6098,75.6481,75.5716,75.5945,18500.0
2014-02-04 12:20:00,98.8,98.95,98.72,98.86,16100.0,75.5716,75.6863,75.5104,75.6175,16100.0
2014-02-04 12:30:00,98.86,98.93,98.84,98.88,9700.0,75.6175,75.671,75.6022,75.6328,9700.0
2014-02-04 12:40:00,98.89,98.96,98.86,98.95,12000.0,75.6404,75.6939,75.6175,75.6863,12000.0
2014-02-04 12:50:00,98.96,98.96,98.63,98.67,25000.0,75.6939,75.6939,75.4415,75.4721,25000.0
2014-02-04 13:00:00,98.68,98.82,98.64,98.7,12200.0,75.4798,75.5869,75.4492,75.4951,12200.0
2014-02-04 13:10:00,98.7,98.71,98.56,98.68,18600.0,75.4951,75.5027,75.388,75.4798,18600.0
2014-02-04 13:20:00,98.69,98.9,98.66,98.9,13900.0,75.4874,75.6481,75.4645,75.6481,13900.0
2014-02-04 13:30:00,98.9,98.97,98.86,98.9,21000.0,75.6481,75.7016,75.6175,75.6481,21000.0
2014-02-04 13:40:00,98.89,98.95,98.83,98.86,12500.0,75.6404,75.6863,75.5945,75.6175,12500.0
2014-02-04 13:50:00,98.87,98.93,98.82,98.88,22200.0,75.6251,75.671,75.5869,75.6328,22200.0
2014-02-04 14:00:00,98.9,98.95,98.82,98.92,18700.0,75.6481,75.6863,75.5869,75.6633,18700.0
2014-02-04 14:10:00,98.92,99.09,98.9,99.07,25100.0,75.6633,75.7934,75.6481,75.7781,25100.0
2014-02-04 14:20:00,99.08,99.21,99.04,99.21,63100.0,75.7857,75.8852,75.7551,75.8852,63100.0
2014-02-04 14:30:00,99.2,99.2,99.07,99.17,35400.0,75.8775,75.8775,75.7781,75.8546,35400.0
2014-02-04 14:40:00,99.17,99.47,99.17,99.42,42200.0,75.8546,76.084,75.8546,76.0458,42200.0
2014-02-04 14:50:00,99.41,99.52,99.4,99.5,44700.0,76.0381,76.1223,76.0305,76.107,44700.0
2014-02-04 15:00:00,99.5,99.72,99.48,99.7,46400.0,76.107,76.2753,76.0917,76.26,46400.0
2014-02-04 15:10:00,99.7,99.91,99.7,99.9,87400.0,76.26,76.4206,76.26,76.4129,87400.0
2014-02-04 15:20:00,99.91,99.96,99.73,99.75,81800.0,76.4206,76.4588,76.2829,76.2982,81800.0
2014-02-04 15:30:00,99.74,100.22,99.69,100.18,148000.0,76.2906,76.6577,76.2523,76.6271,148000.0
2014-02-04 15:40:00,100.17,100.18,99.9,100.05,130500.0,76.6195,76.6271,76.4129,76.5277,130500.0
2014-02-04 15:50:00,100.06,100.1,99.93,100.01,137500.0,76.5353,76.5659,76.4359,76.4971,137500.0
2014-02-05 09:30:00,99.42,99.5,99.05,99.37,68900.0,76.0458,76.107,75.7628,76.0076,68900.0
2014-02-05 09:40:00,99.33,99.34,98.94,99.0,23100.0,75.977,75.9846,75.6786,75.7245,23100.0
2014-02-05 09:50:00,99.04,99.37,99.04,99.37,24400.0,75.7551,76.0076,75.7551,76.0076,24400.0
2014-02-05 10:00:00,99.39,100.24,99.39,100.13,87900.0,76.0228,76.673,76.0228,76.5889,87900.0
2014-02-05 10:10:00,100.11,100.16,99.93,100.06,34300.0,76.5736,76.6118,76.4359,76.5353,34300.0
2014-02-05 10:20:00,100.06,100.08,99.93,100.04,56100.0,76.5353,76.5506,76.4359,76.52,56100.0
2014-02-05 10:30:00,99.99,100.07,99.97,99.97,52800.0,76.4818,76.543,76.4665,76.4665,52800.0
2014-02-05 10:40:00,99.98,100.05,99.79,99.87,52900.0,76.4741,76.5277,76.3288,76.39,52900.0
2014-02-05 10:50:00,99.85,99.91,99.75,99.82,21700.0,76.3747,76.4206,76.2982,76.3518,21700.0
2014-02-05 11:00:00,99.8,99.81,99.58,99.58,81100.0,76.3365,76.3441,76.1682,76.1682,81100.0
2014-02-05 11:10:00,99.6,99.63,99.24,99.29,85400.0,76.1835,76.2064,75.9081,75.9464,85400.0
2014-02-05 11:20:00,99.29,99.78,99.29,99.78,30900.0,75.9464,76.3212,75.9464,76.3212,30900.0
2014-02-05 11:30:00,99.79,99.83,99.69,99.8,19500.0,76.3288,76.3594,76.2523,76.3365,19500.0
2014-02-05 11:40:00,99.81,100.18,99.81,100.17,19500.0,76.3441,76.6271,76.3441,76.6195,19500.0
2014-02-05 11:50:00,100.17,100.44,100.14,100.37,32200.0,76.6195,76.826,76.5965,76.7724,32200.0
2014-02-05 12:00:00,100.39,100.53,100.39,100.49,37800.0,76.7877,76.8948,76.7877,76.8642,37800.0
2014-02-05 12:10:00,100.5,100.56,100.36,100.51,12900.0,76.8719,76.9178,76.7648,76.8795,12900.0
2014-02-05 12:20:00,100.5,100.61,100.43,100.45,40000.0,76.8719,76.956,76.8183,76.8336,40000.0
2014-02-05 12:30:00,100.48,100.59,100.48,100.55,12700.0,76.8566,76.9407,76.8566,76.9101,12700.0
2014-02-05 12:40:00,100.56,100.65,100.48,100.65,51700.0,76.9178,76.9866,76.8566,76.9866,51700.0
2014-02-05 12:50:00,100.64,100.91,100.62,100.91,35900.0,76.979,77.1855,76.9637,77.1855,35900.0
2014-02-05 13:00:00,100.88,101.19,100.88,101.19,68300.0,77.1625,77.3997,77.1625,77.3997,68300.0
2014-02-05 13:10:00,101.18,101.28,101.12,101.12,22800.0,77.392,77.4685,77.3461,77.3461,22800.0
2014-02-05 13:20:00,101.12,101.24,101.1,101.21,38900.0,77.3461,77.4379,77.3308,77.415,38900.0
2014-02-05 13:30:00,101.21,101.33,101.21,101.3,33300.0,77.415,77.5067,77.415,77.4838,33300.0
2014-02-05 13:40:00,101.3,101.34,101.12,101.14,24900.0,77.4838,77.5144,77.3461,77.3614,24900.0
2014-02-05 13:50:00,101.16,101.19,101.08,101.08,14100.0,77.3767,77.3997,77.3155,77.3155,14100.0
2014-02-05 14:00:00,101.04,101.07,100.82,100.85,36800.0,77.2849,77.3079,77.1166,77.1396,36800.0
2014-02-05 14:10:00,100.85,101.02,100.8,100.99,25500.0,77.1396,77.2696,77.1013,77.2467,25500.0
2014-02-05 14:20:00,101.0,101.17,101.0,101.17,29200.0,77.2543,77.3844,77.2543,77.3844,29200.0
2014-02-05 14:30:00,101.17,101.29,101.14,101.27,27300.0,77.3844,77.4761,77.3614,77.4609,27300.0
2014-02-05 14:40:00,101.24,101.29,101.23,101.29,33700.0,77.4379,77.4761,77.4303,77.4761,33700.0
2014-02-05 14:50:00,101.3,101.33,101.28,101.33,31400.0,77.4838,77.5067,77.4685,77.5067,31400.0
2014-02-05 15:00:00,101.33,101.33,101.09,101.15,33200.0,77.5067,77.5067,77.3232,77.3691,33200.0
2014-02-05 15:10:00,101.16,101.26,101.14,101.14,38800.0,77.3767,77.4532,77.3614,77.3614,38800.0
2014-02-05 15:20:00,101.15,101.34,101.05,101.3,32500.0,77.3691,77.5144,77.2926,77.4838,32500.0
2014-02-05 15:30:00,101.29,101.3,101.02,101.08,69100.0,77.4761,77.4838,77.2696,77.3155,69100.0
2014-02-05 15:40:00,101.07,101.1,101.0,101.07,57900.0,77.3079,77.3308,77.2543,77.3079,57900.0
2014-02-05 15:50:00,101.06,101.07,100.69,100.72,119800.0,77.3002,77.3079,77.0172,77.0402,119800.0
2014-02-06 09:30:00,100.79,101.43,100.79,101.13,39600.0,77.0937,77.5832,77.0937,77.3538,39600.0
2014-02-06 09:40:00,101.11,101.22,100.64,100.7,33300.0,77.3385,77.4226,76.979,77.0249,33300.0
2014-02-06 09:50:00,100.71,101.01,100.66,100.97,13800.0,77.0325,77.262,76.9943,77.2314,13800.0
2014-02-06 10:00:00,100.99,100.99,100.7,100.7,29900.0,77.2467,77.2467,77.0249,77.0249,29900.0
2014-02-06 10:10:00,100.7,100.7,100.56,100.63,13300.0,77.0249,77.0249,76.9178,76.9713,13300.0
2014-02-06 10:20:00,100.63,100.65,100.36,100.39,14800.0,76.9713,76.9866,76.7648,76.7877,14800.0
2014-02-06 10:30:00,100.41,100.44,100.16,100.19,18000.0,76.803,76.826,76.6118,76.6348,18000.0
2014-02-06 10:40:00,100.17,100.42,100.15,100.4,10500.0,76.6195,76.8107,76.6042,76.7954,10500.0
2014-02-06 10:50:00,100.38,100.46,100.33,100.35,14100.0,76.7801,76.8413,76.7418,76.7571,14100.0
2014-02-06 11:00:00,100.33,100.39,100.22,100.22,18500.0,76.7418,76.7877,76.6577,76.6577,18500.0
2014-02-06 11:10:00,100.22,100.25,100.05,100.09,13700.0,76.6577,76.6807,76.5277,76.5583,13700.0
2014-02-06 11:20:00,100.17,100.2,100.04,100.05,18400.0,76.6195,76.6424,76.52,76.5277,18400.0
2014-02-06 11:30:00,100.1,100.13,99.95,100.05,22100.0,76.5659,76.5889,76.4512,76.5277,22100.0
2014-02-06 11:40:00,100.07,100.19,100.04,100.14,18200.0,76.543,76.6348,76.52,76.5965,18200.0
2014-02-06 11:50:00,100.15,100.18,100.01,100.03,17400.0,76.6042,76.6271,76.4971,76.5124,17400.0
2014-02-06 12:00:00,100.03,100.05,99.96,100.05,11700.0,76.5124,76.5277,76.4588,76.5277,11700.0
2014-02-06 12:10:00,100.04,100.04,99.95,99.98,13300.0,76.52,76.52,76.4512,76.4741,13300.0
2014-02-06 12:20:00,99.98,100.04,99.87,100.04,39400.0,76.4741,76.52,76.39,76.52,39400.0
2014-02-06 12:30:00,100.02,100.05,99.98,100.03,9000.0,76.5047,76.5277,76.4741,76.5124,9000.0
2014-02-06 12:40:00,100.03,100.08,99.96,99.99,13300.0,76.5124,76.5506,76.4588,76.4818,13300.0
2014-02-06 12:50:00,100.0,100.05,99.98,100.01,15400.0,76.4894,76.5277,76.4741,76.4971,15400.0
2014-02-06 13:00:00,100.01,100.14,100.0,100.14,11000.0,76.4971,76.5965,76.4894,76.5965,11000.0
2014-02-06 13:10:00,100.15,100.21,100.05,100.05,11900.0,76.6042,76.6501,76.5277,76.5277,11900.0
2014-02-06 13:20:00,100.04,100.11,100.01,100.03,7200.0,76.52,76.5736,76.4971,76.5124,7200.0
2014-02-06 13:30:00,100.05,100.11,100.01,100.09,7500.0,76.5277,76.5736,76.4971,76.5583,7500.0
2014-02-06 13:40:00,100.09,100.16,100.08,100.13,9700.0,76.5583,76.6118,76.5506,76.5889,9700.0
2014-02-06 13:50:00,100.14,100.21,100.14,100.19,6700.0,76.5965,76.6501,76.5965,76.6348,6700.0
2014-02-06 14:00:00,100.21,100.32,100.2,100.32,6000.0,76.6501,76.7342,76.6424,76.7342,6000.0
2014-02-06 14:10:00,100.34,100.48,100.3,100.48,17300.0,76.7495,76.8566,76.7189,76.8566,17300.0
2014-02-06 14:20:00,100.47,100.59,100.45,100.59,22300.0,76.8489,76.9407,76.8336,76.9407,22300.0
2014-02-06 14:30:00,100.59,100.62,100.55,100.6,14700.0,76.9407,76.9637,76.9101,76.9484,14700.0
2014-02-06 14:40:00,100.59,100.59,100.51,100.53,21400.0,76.9407,76.9407,76.8795,76.8948,21400.0
2014-02-06 14:50:00,100.53,100.53,100.45,100.5,17900.0,76.8948,76.8948,76.8336,76.8719,17900.0
2014-02-06 15:00:00,100.5,100.54,100.44,100.49,16700.0,76.8719,76.9025,76.826,76.8642,16700.0
2014-02-06 15:10:00,100.48,100.51,100.42,100.5,9300.0,76.8566,76.8795,76.8107,76.8719,9300.0
2014-02-06 15:20:00,100.48,100.5,100.37,100.46,24300.0,76.8566,76.8719,76.7724,76.8413,24300.0
2014-02-06 15:30:00,100.48,100.57,100.4,100.54,20700.0,76.8566,76.9254,76.7954,76.9025,20700.0
2014-02-06 15:40:00,100.53,100.61,100.5,100.55,34300.0,76.8948,76.956,76.8719,76.9101,34300.0
2014-02-06 15:50:00,100.57,100.69,100.55,100.59,68900.0,76.9254,77.0172,76.9101,76.9407,68900.0
2014-02-07 09:30:00,100.93,101.3,100.63,101.26,42700.0,77.2008,77.4838,76.9713,77.4532,42700.0
2014-02-07 09:40:00,101.13,101.28,100.9,100.92,20900.0,77.3538,77.4685,77.1778,77.1931,20900.0
2014-02-07 09:50:00,100.95,101.1,100.87,100.98,16300.0,77.2161,77.3308,77.1549,77.239,16300.0
2014-02-07 10:00:00,101.0,101.12,100.88,101.0,17300.0,77.2543,77.3461,77.1625,77.2543,17300.0
2014-02-07 10:10:00,100.98,100.98,100.61,100.67,13700.0,77.239,77.239,76.956,77.0019,13700.0
2014-02-07 10:20:00,100.68,100.82,100.65,100.73,17400.0,77.0096,77.1166,76.9866,77.0478,17400.0
2014-02-07 10:30:00,100.7,100.79,100.69,100.71,10800.0,77.0249,77.0937,77.0172,77.0325,10800.0
2014-02-07 10:40:00,100.72,100.78,100.54,100.78,10500.0,77.0402,77.0861,76.9025,77.0861,10500.0
2014-02-07 10:50:00,100.75,100.79,100.58,100.79,25500.0,77.0631,77.0937,76.9331,77.0937,25500.0
2014-02-07 11:00:00,100.75,100.75,100.54,100.55,11900.0,77.0631,77.0631,76.9025,76.9101,11900.0
2014-02-07 11:10:00,100.53,100.63,100.51,100.59,15400.0,76.8948,76.9713,76.8795,76.9407,15400.0
2014-02-07 11:20:00,100.57,100.62,100.52,100.56,12000.0,76.9254,76.9637,76.8872,76.9178,12000.0
2014-02-07 11:30:00,100.55,100.59,100.52,100.53,11300.0,76.9101,76.9407,76.8872,76.8948,11300.0
2014-02-07 11:40:00,100.53,100.59,100.48,100.57,13100.0,76.8948,76.9407,76.8566,76.9254,13100.0
2014-02-07 11:50:00,100.59,100.62,100.52,100.61,15300.0,76.9407,76.9637,76.8872,76.956,15300.0
2014-02-07 12:00:00,100.61,100.62,100.51,100.51,12700.0,76.956,76.9637,76.8795,76.8795,12700.0
2014-02-07 12:10:00,100.51,100.53,100.48,100.53,15000.0,76.8795,76.8948,76.8566,76.8948,15000.0
2014-02-07 12:20:00,100.53,100.74,100.5,100.74,15600.0,76.8948,77.0555,76.8719,77.0555,15600.0
2014-02-07 12:30:00,100.76,100.82,100.64,100.66,25200.0,77.0708,77.1166,76.979,76.9943,25200.0
2014-02-07 12:40:00,100.65,100.69,100.57,100.58,17700.0,76.9866,77.0172,76.9254,76.9331,17700.0
2014-02-07 12:50:00,100.57,100.6,100.55,100.58,16900.0,76.9254,76.9484,76.9101,76.9331,16900.0
2014-02-07 13:00:00,100.58,100.63,100.57,100.58,10700.0,76.9331,76.9713,76.9254,76.9331,10700.0
2014-02-07 13:10:00,100.59,100.64,100.56,100.61,8900.0,76.9407,76.979,76.9178,76.956,8900.0
2014-02-07 13:20:00,100.61,100.61,100.48,100.53,23800.0,76.956,76.956,76.8566,76.8948,23800.0
2014-02-07 13:30:00,100.52,100.56,100.49,100.54,9500.0,76.8872,76.9178,76.8642,76.9025,9500.0
2014-02-07 13:40:00,100.51,100.68,100.51,100.61,14800.0,76.8795,77.0096,76.8795,76.956,14800.0
2014-02-07 13:50:00,100.61,100.62,100.55,100.58,14500.0,76.956,76.9637,76.9101,76.9331,14500.0
2014-02-07 14:00:00,100.58,100.62,100.53,100.54,12600.0,76.9331,76.9637,76.8948,76.9025,12600.0
2014-02-07 14:10:00,100.52,100.54,100.39,100.43,30500.0,76.8872,76.9025,76.7877,76.8183,30500.0
2014-02-07 14:20:00,100.43,100.43,100.3,100.34,17500.0,76.8183,76.8183,76.7189,76.7495,17500.0
2014-02-07 14:30:00,100.35,100.45,100.34,100.36,13500.0,76.7571,76.8336,76.7495,76.7648,13500.0
2014-02-07 14:40:00,100.38,100.4,100.32,100.32,16400.0,76.7801,76.7954,76.7342,76.7342,16400.0
2014-02-07 14:50:00,100.34,100.4,100.31,100.39,24400.0,76.7495,76.7954,76.7266,76.7877,24400.0
2014-02-07 15:00:00,100.39,100.44,100.38,100.41,52900.0,76.7877,76.826,76.7801,76.803,52900.0
2014-02-07 15:10:00,100.4,100.44,100.32,100.44,19200.0,76.7954,76.826,76.7342,76.826,19200.0
2014-02-07 15:20:00,100.43,100.51,100.35,100.51,23400.0,76.8183,76.8795,76.7571,76.8795,23400.0
2014-02-07 15:30:00,100.51,100.51,100.41,100.47,33500.0,76.8795,76.8795,76.803,76.8489,33500.0
2014-02-07 15:40:00,100.48,100.5,100.42,100.44,83500.0,76.8566,76.8719,76.8107,76.826,83500.0
2014-02-07 15:50:00,100.45,100.48,100.33,100.4,162300.0,76.8336,76.8566,76.7418,76.7954,162300.0
2014-02-10 09:30:00,100.4,100.63,100.03,100.5,36100.0,76.7954,76.9713,76.5124,76.8719,36100.0
2014-02-10 09:40:00,100.58,100.67,100.5,100.58,8800.0,76.9331,77.0019,76.8719,76.9331,8800.0
2014-02-10 09:50:00,100.6,100.61,100.34,100.46,13100.0,76.9484,76.956,76.7495,76.8413,13100.0
2014-02-10 10:00:00,100.44,100.89,100.43,100.89,14800.0,76.826,77.1702,76.8183,77.1702,14800.0
2014-02-10 10:10:00,100.88,100.91,100.66,100.79,64200.0,77.1625,77.1855,76.9943,77.0937,64200.0
2014-02-10 10:20:00,100.84,101.04,100.8,100.97,13300.0,77.1319,77.2849,77.1013,77.2314,13300.0
2014-02-10 10:30:00,100.99,101.06,100.88,101.06,14500.0,77.2467,77.3002,77.1625,77.3002,14500.0
2014-02-10 10:40:00,101.06,101.15,101.0,101.04,13600.0,77.3002,77.3691,77.2543,77.2849,13600.0
2014-02-10 10:50:00,101.05,101.22,101.05,101.18,13500.0,77.2926,77.4226,77.2926,77.392,13500.0
2014-02-10 11:00:00,101.18,101.18,101.03,101.13,12100.0,77.392,77.392,77.2773,77.3538,12100.0
2014-02-10 11:10:00,101.16,101.22,101.14,101.14,11600.0,77.3767,77.4226,77.3614,77.3614,11600.0
2014-02-10 11:20:00,101.17,101.29,101.17,101.19,11900.0,77.3844,77.4761,77.3844,77.3997,11900.0
2014-02-10 11:30:00,101.22,101.23,101.14,101.2,10200.0,77.4226,77.4303,77.3614,77.4073,10200.0
2014-02-10 11:40:00,101.21,101.24,101.16,101.23,12500.0,77.415,77.4379,77.3767,77.4303,12500.0
2014-02-10 11:50:00,101.22,101.32,101.21,101.31,7000.0,77.4226,77.4991,77.415,77.4914,7000.0
2014-02-10 12:00:00,101.31,101.39,101.22,101.24,15600.0,77.4914,77.5526,77.4226,77.4379,15600.0
2014-02-10 12:10:00,101.25,101.33,101.23,101.32,4900.0,77.4456,77.5067,77.4303,77.4991,4900.0
2014-02-10 12:20:00,101.3,101.38,101.25,101.27,6600.0,77.4838,77.545,77.4456,77.4609,6600.0
2014-02-10 12:30:00,101.29,101.48,101.29,101.44,12900.0,77.4761,77.6215,77.4761,77.5909,12900.0
2014-02-10 12:40:00,101.41,101.56,101.33,101.55,30000.0,77.5679,77.6827,77.5067,77.675,30000.0
2014-02-10 12:50:00,101.54,101.62,101.54,101.58,10700.0,77.6674,77.7286,77.6674,77.698,10700.0
2014-02-10 13:00:00,101.59,101.64,101.56,101.59,13200.0,77.7056,77.7439,77.6827,77.7056,13200.0
2014-02-10 13:10:00,101.6,101.62,101.52,101.59,8800.0,77.7133,77.7286,77.6521,77.7056,8800.0
2014-02-10 13:20:00,101.6,101.62,101.57,101.58,13700.0,77.7133,77.7286,77.6903,77.698,13700.0
2014-02-10 13:30:00,101.58,101.58,101.51,101.56,14000.0,77.698,77.698,77.6444,77.6827,14000.0
2014-02-10 13:40:00,101.58,101.62,101.54,101.6,18500.0,77.698,77.7286,77.6674,77.7133,18500.0
2014-02-10 13:50:00,101.61,101.65,101.55,101.61,10600.0,77.7209,77.7515,77.675,77.7209,10600.0
2014-02-10 14:00:00,101.62,101.7,101.59,101.7,43900.0,77.7286,77.7898,77.7056,77.7898,43900.0
2014-02-10 14:10:00,101.71,101.78,101.71,101.78,45200.0,77.7974,77.8509,77.7974,77.8509,45200.0
2014-02-10 14:20:00,101.78,101.99,101.78,101.88,65600.0,77.8509,78.0116,77.8509,77.9274,65600.0
2014-02-10 14:30:00,101.88,102.1,101.88,102.07,28700.0,77.9274,78.0957,77.9274,78.0728,28700.0
2014-02-10 14:40:00,102.04,102.08,101.94,101.94,12700.0,78.0498,78.0804,77.9733,77.9733,12700.0
2014-02-10 14:50:00,101.95,102.07,101.92,101.95,27000.0,77.981,78.0728,77.958,77.981,27000.0
2014-02-10 15:00:00,101.93,101.95,101.83,101.9,20500.0,77.9657,77.981,77.8892,77.9427,20500.0
2014-02-10 15:10:00,101.91,101.91,101.84,101.91,11800.0,77.9504,77.9504,77.8968,77.9504,11800.0
2014-02-10 15:20:00,101.92,101.96,101.86,101.88,14200.0,77.958,77.9886,77.9121,77.9274,14200.0
2014-02-10 15:30:00,101.88,101.93,101.86,101.9,29000.0,77.9274,77.9657,77.9121,77.9427,29000.0
2014-02-10 15:40:00,101.9,102.01,101.85,101.86,49700.0,77.9427,78.0269,77.9045,77.9121,49700.0
2014-02-10 15:50:00,101.86,101.97,101.85,101.97,62100.0,77.9121,77.9963,77.9045,77.9963,62100.0
2014-02-11 09:30:00,101.84,102.44,101.58,102.12,70100.0,77.8968,78.3558,77.698,78.111,70100.0
2014-02-11 09:40:00,102.17,102.59,102.17,102.58,14800.0,78.1493,78.4705,78.1493,78.4629,14800.0
2014-02-11 09:50:00,102.51,102.55,102.2,102.26,16200.0,78.4093,78.4399,78.1722,78.2181,16200.0
2014-02-11 10:00:00,102.21,102.38,102.15,102.36,15300.0,78.1799,78.3099,78.134,78.2946,15300.0
2014-02-11 10:10:00,102.36,102.4,102.18,102.27,15200.0,78.2946,78.3252,78.1569,78.2257,15200.0
2014-02-11 10:20:00,102.23,102.51,102.18,102.39,21200.0,78.1951,78.4093,78.1569,78.3175,21200.0
2014-02-11 10:30:00,102.39,102.53,102.35,102.5,18700.0,78.3175,78.4246,78.2869,78.4017,18700.0
2014-02-11 10:40:00,102.5,102.63,102.46,102.49,27000.0,78.4017,78.5011,78.3711,78.394,27000.0
2014-02-11 10:50:00,102.48,102.67,102.47,102.65,21600.0,78.3864,78.5317,78.3787,78.5164,21600.0
2014-02-11 11:00:00,102.68,102.77,102.45,102.49,13000.0,78.5394,78.6082,78.3634,78.394,13000.0
2014-02-11 11:10:00,102.5,102.67,102.45,102.67,48000.0,78.4017,78.5317,78.3634,78.5317,48000.0
2014-02-11 11:20:00,102.7,102.98,102.68,102.96,14900.0,78.5546,78.7688,78.5394,78.7535,14900.0
2014-02-11 11:30:00,102.97,103.1,102.85,102.88,43000.0,78.7612,78.8606,78.6694,78.6923,43000.0
2014-02-11 11:40:00,102.9,103.13,102.88,103.09,22600.0,78.7076,78.8836,78.6923,78.853,22600.0
2014-02-11 11:50:00,103.08,103.25,103.06,103.22,20900.0,78.8453,78.9753,78.83,78.9524,20900.0
2014-02-11 12:00:00,103.2,103.33,103.2,103.32,18000.0,78.9371,79.0365,78.9371,79.0289,18000.0
2014-02-11 12:10:00,103.33,103.57,103.32,103.57,24000.0,79.0365,79.2201,79.0289,79.2201,24000.0
2014-02-11 12:20:00,103.58,103.6,103.44,103.44,25900.0,79.2278,79.2431,79.1207,79.1207,25900.0
2014-02-11 12:30:00,103.44,103.59,103.43,103.43,15600.0,79.1207,79.2354,79.113,79.113,15600.0
2014-02-11 12:40:00,103.42,103.57,103.37,103.53,14500.0,79.1054,79.2201,79.0671,79.1895,14500.0
2014-02-11 12:50:00,103.53,103.57,103.46,103.46,12500.0,79.1895,79.2201,79.136,79.136,12500.0
2014-02-11 13:00:00,103.48,103.64,103.46,103.63,22100.0,79.1513,79.2736,79.136,79.266,22100.0
2014-02-11 13:10:00,103.64,103.79,103.64,103.79,11400.0,79.2736,79.3884,79.2736,79.3884,11400.0
2014-02-11 13:20:00,103.79,103.79,103.71,103.79,16500.0,79.3884,79.3884,79.3272,79.3884,16500.0
2014-02-11 13:30:00,103.78,103.84,103.78,103.81,20200.0,79.3807,79.4266,79.3807,79.4037,20200.0
2014-02-11 13:40:00,103.8,103.85,103.79,103.8,13500.0,79.396,79.4343,79.3884,79.396,13500.0
2014-02-11 13:50:00,103.81,103.83,103.53,103.54,68700.0,79.4037,79.419,79.1895,79.1972,68700.0
2014-02-11 14:00:00,103.6,103.6,103.47,103.5,35600.0,79.2431,79.2431,79.1436,79.1666,35600.0
2014-02-11 14:10:00,103.5,103.52,103.26,103.34,34500.0,79.1666,79.1819,78.983,79.0442,34500.0
2014-02-11 14:20:00,103.33,103.43,103.33,103.42,15300.0,79.0365,79.113,79.0365,79.1054,15300.0
2014-02-11 14:30:00,103.41,103.55,103.4,103.55,13500.0,79.0977,79.2048,79.0901,79.2048,13500.0
2014-02-11 14:40:00,103.55,103.69,103.52,103.66,16200.0,79.2048,79.3119,79.1819,79.2889,16200.0
2014-02-11 14:50:00,103.65,103.65,103.54,103.57,17400.0,79.2813,79.2813,79.1972,79.2201,17400.0
2014-02-11 15:00:00,103.57,103.68,103.55,103.62,21200.0,79.2201,79.3042,79.2048,79.2584,21200.0
2014-02-11 15:10:00,103.63,103.67,103.58,103.66,25800.0,79.266,79.2966,79.2278,79.2889,25800.0
2014-02-11 15:20:00,103.67,103.75,103.63,103.75,24100.0,79.2966,79.3578,79.266,79.3578,24100.0
2014-02-11 15:30:00,103.75,103.79,103.72,103.76,32200.0,79.3578,79.3884,79.3348,79.3654,32200.0
2014-02-11 15:40:00,103.76,103.81,103.69,103.74,37400.0,79.3654,79.4037,79.3119,79.3501,37400.0
2014-02-11 15:50:00,103.74,103.78,103.68,103.74,59700.0,79.3501,79.3807,79.3042,79.3501,59700.0
2014-02-12 09:30:00,103.71,103.82,103.27,103.75,39300.0,79.3272,79.4113,78.9906,79.3578,39300.0
2014-02-12 09:40:00,103.75,104.16,103.6,104.1,35000.0,79.3578,79.6714,79.2431,79.6255,35000.0
2014-02-12 09:50:00,104.13,104.64,104.06,104.64,33600.0,79.6484,80.0385,79.5949,80.0385,33600.0
2014-02-12 10:00:00,104.59,104.68,104.31,104.31,52800.0,80.0003,80.0691,79.7861,79.7861,52800.0
2014-02-12 10:10:00,104.34,104.34,103.96,103.96,64000.0,79.8091,79.8091,79.5184,79.5184,64000.0
2014-02-12 10:20:00,103.98,103.98,103.6,103.61,24000.0,79.5337,79.5337,79.2431,79.2507,24000.0
2014-02-12 10:30:00,103.59,103.73,103.51,103.71,28000.0,79.2354,79.3425,79.1742,79.3272,28000.0
2014-02-12 10:40:00,103.69,103.79,103.66,103.71,15100.0,79.3119,79.3884,79.2889,79.3272,15100.0
2014-02-12 10:50:00,103.7,103.9,103.7,103.73,28900.0,79.3195,79.4725,79.3195,79.3425,28900.0
2014-02-12 11:00:00,103.73,103.75,103.61,103.69,30000.0,79.3425,79.3578,79.2507,79.3119,30000.0
2014-02-12 11:10:00,103.69,103.69,103.6,103.61,16700.0,79.3119,79.3119,79.2431,79.2507,16700.0
2014-02-12 11:20:00,103.6,103.64,103.45,103.45,24400.0,79.2431,79.2736,79.1283,79.1283,24400.0
2014-02-12 11:30:00,103.46,103.5,103.27,103.3,22100.0,79.136,79.1666,78.9906,79.0136,22100.0
2014-02-12 11:40:00,103.3,103.4,103.16,103.19,23200.0,79.0136,79.0901,78.9065,78.9294,23200.0
2014-02-12 11:50:00,103.17,103.2,103.11,103.18,17200.0,78.9141,78.9371,78.8683,78.9218,17200.0
2014-02-12 12:00:00,103.19,103.39,103.18,103.39,15800.0,78.9294,79.0824,78.9218,79.0824,15800.0
2014-02-12 12:10:00,103.42,103.55,103.39,103.44,30100.0,79.1054,79.2048,79.0824,79.1207,30100.0
2014-02-12 12:20:00,103.43,103.46,103.28,103.35,9600.0,79.113,79.136,78.9983,79.0518,9600.0
2014-02-12 12:30:00,103.35,103.43,103.34,103.37,13300.0,79.0518,79.113,79.0442,79.0671,13300.0
2014-02-12 12:40:00,103.37,103.38,103.33,103.35,5600.0,79.0671,79.0748,79.0365,79.0518,5600.0
2014-02-12 12:50:00,103.35,103.38,103.25,103.26,24500.0,79.0518,79.0748,78.9753,78.983,24500.0
2014-02-12 13:00:00,103.26,103.38,103.26,103.35,7700.0,78.983,79.0748,78.983,79.0518,7700.0
2014-02-12 13:10:00,103.33,103.4,103.31,103.39,9000.0,79.0365,79.0901,79.0212,79.0824,9000.0
2014-02-12 13:20:00,103.39,103.44,103.26,103.29,20800.0,79.0824,79.1207,78.983,79.0059,20800.0
2014-02-12 13:30:00,103.29,103.3,103.19,103.19,16100.0,79.0059,79.0136,78.9294,78.9294,16100.0
2014-02-12 13:40:00,103.18,103.27,103.12,103.18,11300.0,78.9218,78.9906,78.8759,78.9218,11300.0
2014-02-12 13:50:00,103.19,103.21,103.11,103.14,13600.0,78.9294,78.9447,78.8683,78.8912,13600.0
2014-02-12 14:00:00,103.14,103.14,102.91,102.92,33300.0,78.8912,78.8912,78.7153,78.7229,33300.0
2014-02-12 14:10:00,102.91,102.92,102.72,102.82,24200.0,78.7153,78.7229,78.5699,78.6464,24200.0
2014-02-12 14:20:00,102.82,102.87,102.76,102.76,22000.0,78.6464,78.6847,78.6005,78.6005,22000.0
2014-02-12 14:30:00,102.76,102.77,102.63,102.74,29400.0,78.6005,78.6082,78.5011,78.5852,29400.0
2014-02-12 14:40:00,102.76,102.87,102.74,102.78,13400.0,78.6005,78.6847,78.5852,78.6158,13400.0
2014-02-12 14:50:00,102.77,102.8,102.75,102.75,15900.0,78.6082,78.6311,78.5929,78.5929,15900.0
2014-02-12 15:00:00,102.75,102.82,102.74,102.79,15000.0,78.5929,78.6464,78.5852,78.6235,15000.0
2014-02-12 15:10:00,102.83,102.87,102.75,102.87,9900.0,78.6541,78.6847,78.5929,78.6847,9900.0
2014-02-12 15:20:00,102.88,102.91,102.84,102.84,17100.0,78.6923,78.7153,78.6617,78.6617,17100.0
2014-02-12 15:30:00,102.83,102.89,102.77,102.81,36800.0,78.6541,78.7,78.6082,78.6388,36800.0
2014-02-12 15:40:00,102.8,102.92,102.77,102.88,32900.0,78.6311,78.7229,78.6082,78.6923,32900.0
2014-02-12 15:50:00,102.89,102.93,102.75,102.93,53200.0,78.7,78.7306,78.5929,78.7306,53200.0
2014-02-13 09:30:00,102.58,102.98,102.51,102.69,28800.0,78.4629,78.7688,78.4093,78.547,28800.0
2014-02-13 09:40:00,102.69,102.8,102.6,102.68,8000.0,78.547,78.6311,78.4782,78.5394,8000.0
2014-02-13 09:50:00,102.71,102.85,102.68,102.85,7600.0,78.5623,78.6694,78.5394,78.6694,7600.0
2014-02-13 10:00:00,102.84,103.14,102.82,103.14,33100.0,78.6617,78.8912,78.6464,78.8912,33100.0
2014-02-13 10:10:00,103.09,103.37,103.09,103.34,14500.0,78.853,79.0671,78.853,79.0442,14500.0
2014-02-13 10:20:00,103.37,103.43,103.18,103.28,10400.0,79.0671,79.113,78.9218,78.9983,10400.0
2014-02-13 10:30:00,103.26,103.29,103.17,103.25,14500.0,78.983,79.0059,78.9141,78.9753,14500.0
2014-02-13 10:40:00,103.25,103.28,103.16,103.21,6200.0,78.9753,78.9983,78.9065,78.9447,6200.0
2014-02-13 10:50:00,103.29,103.55,103.23,103.55,8500.0,79.0059,79.2048,78.96,79.2048,8500.0
2014-02-13 11:00:00,103.55,103.56,103.4,103.52,7200.0,79.2048,79.2125,79.0901,79.1819,7200.0
2014-02-13 11:10:00,103.52,103.57,103.44,103.48,9600.0,79.1819,79.2201,79.1207,79.1513,9600.0
2014-02-13 11:20:00,103.49,103.64,103.49,103.61,10200.0,79.1589,79.2736,79.1589,79.2507,10200.0
2014-02-13 11:30:00,103.62,103.75,103.62,103.75,14700.0,79.2584,79.3578,79.2584,79.3578,14700.0
2014-02-13 11:40:00,103.75,103.9,103.72,103.9,18100.0,79.3578,79.4725,79.3348,79.4725,18100.0
2014-02-13 11:50:00,103.89,103.89,103.73,103.78,24700.0,79.4649,79.4649,79.3425,79.3807,24700.0
2014-02-13 12:00:00,103.78,103.78,103.72,103.74,10800.0,79.3807,79.3807,79.3348,79.3501,10800.0
2014-02-13 12:10:00,103.74,103.85,103.73,103.81,21300.0,79.3501,79.4343,79.3425,79.4037,21300.0
2014-02-13 12:20:00,103.83,103.86,103.81,103.86,7400.0,79.419,79.4419,79.4037,79.4419,7400.0
2014-02-13 12:30:00,103.86,103.91,103.8,103.81,12300.0,79.4419,79.4802,79.396,79.4037,12300.0
2014-02-13 12:40:00,103.82,103.87,103.81,103.85,9400.0,79.4113,79.4496,79.4037,79.4343,9400.0
2014-02-13 12:50:00,103.85,103.9,103.85,103.88,28400.0,79.4343,79.4725,79.4343,79.4572,28400.0
2014-02-13 13:00:00,103.85,103.85,103.72,103.76,39300.0,79.4343,79.4343,79.3348,79.3654,39300.0
2014-02-13 13:10:00,103.76,103.8,103.72,103.75,32800.0,79.3654,79.396,79.3348,79.3578,32800.0
2014-02-13 13:20:00,103.74,103.75,103.72,103.72,4500.0,79.3501,79.3578,79.3348,79.3348,4500.0
2014-02-13 13:30:00,103.73,103.75,103.7,103.74,5200.0,79.3425,79.3578,79.3195,79.3501,5200.0
2014-02-13 13:40:00,103.74,103.81,103.72,103.79,7700.0,79.3501,79.4037,79.3348,79.3884,7700.0
2014-02-13 13:50:00,103.77,103.86,103.77,103.83,2700.0,79.3731,79.4419,79.3731,79.419,2700.0
2014-02-13 14:00:00,103.84,103.88,103.83,103.88,3400.0,79.4266,79.4572,79.419,79.4572,3400.0
2014-02-13 14:10:00,103.92,103.96,103.9,103.9,6900.0,79.4878,79.5184,79.4725,79.4725,6900.0
2014-02-13 14:20:00,103.92,103.98,103.9,103.97,13700.0,79.4878,79.5337,79.4725,79.5261,13700.0
2014-02-13 14:30:00,103.98,104.0,103.96,103.97,18900.0,79.5337,79.549,79.5184,79.5261,18900.0
2014-02-13 14:40:00,103.99,104.08,103.97,104.06,12500.0,79.5414,79.6102,79.5261,79.5949,12500.0
2014-02-13 14:50:00,104.05,104.09,104.02,104.08,11600.0,79.5873,79.6179,79.5643,79.6102,11600.0
2014-02-13 15:00:00,104.1,104.1,104.06,104.08,5700.0,79.6255,79.6255,79.5949,79.6102,5700.0
2014-02-13 15:10:00,104.07,104.08,104.05,104.06,13300.0,79.6026,79.6102,79.5873,79.5949,13300.0
2014-02-13 15:20:00,104.07,104.08,104.05,104.07,16500.0,79.6026,79.6102,79.5873,79.6026,16500.0
2014-02-13 15:30:00,104.06,104.1,104.05,104.06,17900.0,79.5949,79.6255,79.5873,79.5949,17900.0
2014-02-13 15:40:00,104.05,104.07,104.05,104.05,26100.0,79.5873,79.6026,79.5873,79.5873,26100.0
2014-02-13 15:50:00,104.06,104.09,103.97,104.02,57900.0,79.5949,79.6179,79.5261,79.5643,57900.0
2014-02-14 09:30:00,104.0,104.46,103.83,104.39,42100.0,79.549,79.9009,79.419,79.8473,42100.0
2014-02-14 09:40:00,104.41,104.6,104.39,104.53,34100.0,79.8626,80.0079,79.8473,79.9544,34100.0
2014-02-14 09:50:00,103.91,104.61,103.83,104.45,71400.0,79.4802,80.0156,79.419,79.8932,71400.0
2014-02-14 10:00:00,104.4,104.61,104.38,104.4,25300.0,79.855,80.0156,79.8397,79.855,25300.0
2014-02-14 10:10:00,104.41,104.74,104.4,104.71,21700.0,79.8626,80.115,79.855,80.0921,21700.0
2014-02-14 10:20:00,104.68,104.84,104.67,104.84,12000.0,80.0691,80.1915,80.0615,80.1915,12000.0
2014-02-14 10:30:00,104.8,104.99,104.8,104.95,23500.0,80.1609,80.3063,80.1609,80.2757,23500.0
2014-02-14 10:40:00,104.95,105.0,104.9,104.97,21500.0,80.2757,80.3139,80.2374,80.291,21500.0
2014-02-14 10:50:00,105.0,105.0,104.91,104.95,18300.0,80.3139,80.3139,80.2451,80.2757,18300.0
2014-02-14 11:00:00,104.95,105.0,104.91,104.99,26000.0,80.2757,80.3139,80.2451,80.3063,26000.0
2014-02-14 11:10:00,105.0,105.0,104.82,104.94,16500.0,80.3139,80.3139,80.1762,80.268,16500.0
2014-02-14 11:20:00,104.96,105.13,104.91,104.91,36700.0,80.2833,80.4133,80.2451,80.2451,36700.0
2014-02-14 11:30:00,104.94,104.94,104.77,104.83,14300.0,80.268,80.268,80.138,80.1839,14300.0
2014-02-14 11:40:00,104.86,104.88,104.77,104.85,12100.0,80.2068,80.2221,80.138,80.1992,12100.0
2014-02-14 11:50:00,104.85,104.96,104.83,104.94,13600.0,80.1992,80.2833,80.1839,80.268,13600.0
2014-02-14 12:00:00,104.93,104.97,104.89,104.89,19200.0,80.2604,80.291,80.2298,80.2298,19200.0
2014-02-14 12:10:00,104.85,104.89,104.76,104.87,7500.0,80.1992,80.2298,80.1303,80.2145,7500.0
2014-02-14 12:20:00,104.9,105.0,104.9,104.97,8900.0,80.2374,80.3139,80.2374,80.291,8900.0
2014-02-14 12:30:00,104.97,105.04,104.96,105.02,18500.0,80.291,80.3445,80.2833,80.3292,18500.0
2014-02-14 12:40:00,105.03,105.1,105.02,105.07,11900.0,80.3369,80.3904,80.3292,80.3674,11900.0
2014-02-14 12:50:00,105.09,105.09,104.99,105.07,16900.0,80.3827,80.3827,80.3063,80.3674,16900.0
2014-02-14 13:00:00,105.07,105.12,105.04,105.06,17000.0,80.3674,80.4057,80.3445,80.3598,17000.0
2014-02-14 13:10:00,105.06,105.12,105.04,105.12,10900.0,80.3598,80.4057,80.3445,80.4057,10900.0
2014-02-14 13:20:00,105.11,105.23,105.1,105.19,20200.0,80.398,80.4898,80.3904,80.4592,20200.0
2014-02-14 13:30:00,105.18,105.2,105.04,105.07,18800.0,80.4516,80.4669,80.3445,80.3674,18800.0
2014-02-14 13:40:00,105.07,105.17,105.07,105.15,13000.0,80.3674,80.4439,80.3674,80.4286,13000.0
2014-02-14 13:50:00,105.17,105.2,105.15,105.2,14800.0,80.4439,80.4669,80.4286,80.4669,14800.0
2014-02-14 14:00:00,105.2,105.26,105.2,105.26,19300.0,80.4669,80.5128,80.4669,80.5128,19300.0
2014-02-14 14:10:00,105.26,105.3,105.25,105.29,19000.0,80.5128,80.5434,80.5051,80.5357,19000.0
2014-02-14 14:20:00,105.3,105.31,105.26,105.3,11100.0,80.5434,80.551,80.5128,80.5434,11100.0
2014-02-14 14:30:00,105.29,105.37,105.28,105.31,20300.0,80.5357,80.5969,80.5281,80.551,20300.0
2014-02-14 14:40:00,105.33,105.4,105.33,105.36,15700.0,80.5663,80.6199,80.5663,80.5893,15700.0
2014-02-14 14:50:00,105.37,105.46,105.35,105.4,17600.0,80.5969,80.6658,80.5816,80.6199,17600.0
2014-02-14 15:00:00,105.38,105.38,105.3,105.3,12400.0,80.6046,80.6046,80.5434,80.5434,12400.0
2014-02-14 15:10:00,105.29,105.29,105.2,105.22,22200.0,80.5357,80.5357,80.4669,80.4822,22200.0
2014-02-14 15:20:00,105.23,105.32,105.22,105.32,22900.0,80.4898,80.5587,80.4822,80.5587,22900.0
2014-02-14 15:30:00,105.32,105.38,105.28,105.3,24400.0,80.5587,80.6046,80.5281,80.5434,24400.0
2014-02-14 15:40:00,105.3,105.31,105.2,105.21,37500.0,80.5434,80.551,80.4669,80.4745,37500.0
2014-02-14 15:50:00,105.21,105.31,105.2,105.3,48100.0,80.4745,80.551,80.4669,80.5434,48100.0
2014-02-18 09:30:00,104.84,105.0,104.61,104.76,40300.0,80.1915,80.3139,80.0156,80.1303,40300.0
2014-02-18 09:40:00,104.72,105.11,104.72,105.02,27500.0,80.0997,80.398,80.0997,80.3292,27500.0
2014-02-18 09:50:00,105.04,105.1,104.78,104.83,24100.0,80.3445,80.3904,80.1456,80.1839,24100.0
2014-02-18 10:00:00,104.82,104.96,104.79,104.94,20500.0,80.1762,80.2833,80.1533,80.268,20500.0
2014-02-18 10:10:00,104.94,105.27,104.88,105.26,12500.0,80.268,80.5204,80.2221,80.5128,12500.0
2014-02-18 10:20:00,105.26,105.29,105.09,105.25,16500.0,80.5128,80.5357,80.3827,80.5051,16500.0
2014-02-18 10:30:00,105.24,105.3,105.02,105.09,10500.0,80.4975,80.5434,80.3292,80.3827,10500.0
2014-02-18 10:40:00,105.16,105.17,105.06,105.17,8500.0,80.4363,80.4439,80.3598,80.4439,8500.0
2014-02-18 10:50:00,105.19,105.3,105.17,105.28,7000.0,80.4592,80.5434,80.4439,80.5281,7000.0
2014-02-18 11:00:00,105.29,105.38,105.28,105.35,7300.0,80.5357,80.6046,80.5281,80.5816,7300.0
2014-02-18 11:10:00,105.38,105.45,105.35,105.44,9900.0,80.6046,80.6581,80.5816,80.6505,9900.0
2014-02-18 11:20:00,105.45,105.48,105.41,105.47,8100.0,80.6581,80.6811,80.6275,80.6734,8100.0
2014-02-18 11:30:00,105.48,105.55,105.43,105.52,15600.0,80.6811,80.7346,80.6428,80.7117,15600.0
2014-02-18 11:40:00,105.56,105.64,105.5,105.57,23800.0,80.7422,80.8034,80.6964,80.7499,23800.0
2014-02-18 11:50:00,105.56,105.64,105.54,105.6,14600.0,80.7422,80.8034,80.7269,80.7728,14600.0
2014-02-18 12:00:00,105.57,105.58,105.47,105.48,9200.0,80.7499,80.7575,80.6734,80.6811,9200.0
2014-02-18 12:10:00,105.48,105.51,105.4,105.4,13200.0,80.6811,80.704,80.6199,80.6199,13200.0
2014-02-18 12:20:00,105.34,105.4,105.27,105.39,17600.0,80.574,80.6199,80.5204,80.6122,17600.0
2014-02-18 12:30:00,105.39,105.66,105.39,105.66,40000.0,80.6122,80.8187,80.6122,80.8187,40000.0
2014-02-18 12:40:00,105.66,105.7,105.63,105.64,13100.0,80.8187,80.8493,80.7958,80.8034,13100.0
2014-02-18 12:50:00,105.62,105.63,105.53,105.57,8500.0,80.7881,80.7958,80.7193,80.7499,8500.0
2014-02-18 13:00:00,105.58,105.67,105.56,105.56,11500.0,80.7575,80.8264,80.7422,80.7422,11500.0
2014-02-18 13:10:00,105.56,105.72,105.54,105.57,65100.0,80.7422,80.8646,80.7269,80.7499,65100.0
2014-02-18 13:20:00,105.55,105.64,105.55,105.61,14600.0,80.7346,80.8034,80.7346,80.7805,14600.0
2014-02-18 13:30:00,105.6,105.71,105.6,105.69,17000.0,80.7728,80.857,80.7728,80.8417,17000.0
2014-02-18 13:40:00,105.69,105.73,105.66,105.68,12300.0,80.8417,80.8723,80.8187,80.834,12300.0
2014-02-18 13:50:00,105.67,105.74,105.66,105.73,11900.0,80.8264,80.8799,80.8187,80.8723,11900.0
2014-02-18 14:00:00,105.72,105.75,105.7,105.72,8600.0,80.8646,80.8876,80.8493,80.8646,8600.0
2014-02-18 14:10:00,105.72,105.83,105.72,105.82,37800.0,80.8646,80.9488,80.8646,80.9411,37800.0
2014-02-18 14:20:00,105.83,105.88,105.79,105.88,8000.0,80.9488,80.987,80.9182,80.987,8000.0
2014-02-18 14:30:00,105.84,105.88,105.77,105.78,96500.0,80.9564,80.987,80.9029,80.9105,96500.0
2014-02-18 14:40:00,105.76,105.94,105.73,105.92,31800.0,80.8952,81.0329,80.8723,81.0176,31800.0
2014-02-18 14:50:00,105.9,105.97,105.89,105.91,19200.0,81.0023,81.0559,80.9947,81.01,19200.0
2014-02-18 15:00:00,105.91,105.98,105.91,105.95,60300.0,81.01,81.0635,81.01,81.0406,60300.0
2014-02-18 15:10:00,105.94,106.0,105.93,105.96,18500.0,81.0329,81.0788,81.0253,81.0482,18500.0
2014-02-18 15:20:00,105.97,106.0,105.95,105.98,31700.0,81.0559,81.0788,81.0406,81.0635,31700.0
2014-02-18 15:30:00,105.96,105.99,105.94,105.95,33500.0,81.0482,81.0712,81.0329,81.0406,33500.0
2014-02-18 15:40:00,105.94,106.0,105.92,105.98,41700.0,81.0329,81.0788,81.0176,81.0635,41700.0
2014-02-18 15:50:00,105.96,106.0,105.88,105.96,54100.0,81.0482,81.0788,80.987,81.0482,54100.0
2014-02-19 09:30:00,105.75,105.85,105.2,105.48,68400.0,80.8876,80.9641,80.4669,80.6811,68400.0
2014-02-19 09:40:00,105.48,105.76,105.42,105.7,58300.0,80.6811,80.8952,80.6352,80.8493,58300.0
2014-02-19 09:50:00,105.73,105.96,105.73,105.85,33300.0,80.8723,81.0482,80.8723,80.9641,33300.0
2014-02-19 10:00:00,105.82,106.04,105.78,105.86,15100.0,80.9411,81.1094,80.9105,80.9717,15100.0
2014-02-19 10:10:00,105.87,106.1,105.87,106.07,18100.0,80.9794,81.1553,80.9794,81.1323,18100.0
2014-02-19 10:20:00,106.08,106.16,106.0,106.09,21500.0,81.14,81.2012,81.0788,81.1476,21500.0
2014-02-19 10:30:00,106.07,106.13,105.99,106.04,13500.0,81.1323,81.1782,81.0712,81.1094,13500.0
2014-02-19 10:40:00,105.98,106.08,105.94,106.06,11700.0,81.0635,81.14,81.0329,81.1247,11700.0
2014-02-19 10:50:00,106.06,106.17,105.97,106.03,11100.0,81.1247,81.2088,81.0559,81.1017,11100.0
2014-02-19 11:00:00,106.04,106.05,105.91,106.03,20900.0,81.1094,81.117,81.01,81.1017,20900.0
2014-02-19 11:10:00,105.99,106.16,105.97,106.07,10400.0,81.0712,81.2012,81.0559,81.1323,10400.0
2014-02-19 11:20:00,106.08,106.16,106.02,106.13,16300.0,81.14,81.2012,81.0941,81.1782,16300.0
2014-02-19 11:30:00,106.09,106.12,105.97,105.97,7300.0,81.1476,81.1706,81.0559,81.0559,7300.0
2014-02-19 11:40:00,105.95,106.4,105.91,106.11,62700.0,81.0406,81.3848,81.01,81.1629,62700.0
2014-02-19 11:50:00,106.07,106.27,106.06,106.23,46100.0,81.1323,81.2853,81.1247,81.2547,46100.0
2014-02-19 12:00:00,106.23,106.32,106.17,106.31,52800.0,81.2547,81.3236,81.2088,81.3159,52800.0
2014-02-19 12:10:00,106.31,106.35,106.06,106.06,58400.0,81.3159,81.3465,81.1247,81.1247,58400.0
2014-02-19 12:20:00,106.1,106.1,105.89,105.98,27500.0,81.1553,81.1553,80.9947,81.0635,27500.0
2014-02-19 12:30:00,105.99,106.12,105.99,106.1,12900.0,81.0712,81.1706,81.0712,81.1553,12900.0
2014-02-19 12:40:00,106.1,106.15,106.1,106.13,22100.0,81.1553,81.1935,81.1553,81.1782,22100.0
2014-02-19 12:50:00,106.14,106.16,105.96,105.99,28000.0,81.1859,81.2012,81.0482,81.0712,28000.0
2014-02-19 13:00:00,105.98,105.99,105.87,105.95,8900.0,81.0635,81.0712,80.9794,81.0406,8900.0
2014-02-19 13:10:00,105.97,106.1,105.97,106.04,9500.0,81.0559,81.1553,81.0559,81.1094,9500.0
2014-02-19 13:20:00,106.04,106.24,106.04,106.21,9300.0,81.1094,81.2624,81.1094,81.2394,9300.0
2014-02-19 13:30:00,106.22,107.15,106.21,106.35,178900.0,81.2471,81.9584,81.2394,81.3465,178900.0
2014-02-19 13:40:00,106.36,106.41,106.18,106.22,32200.0,81.3542,81.3924,81.2165,81.2471,32200.0
2014-02-19 13:50:00,106.22,106.22,106.01,106.01,23600.0,81.2471,81.2471,81.0864,81.0864,23600.0
2014-02-19 14:00:00,106.05,106.53,106.03,106.47,28900.0,81.117,81.4842,81.1017,81.4383,28900.0
2014-02-19 14:10:00,106.47,106.48,106.23,106.28,29300.0,81.4383,81.4459,81.2547,81.293,29300.0
2014-02-19 14:20:00,106.27,106.46,106.13,106.39,35300.0,81.2853,81.4307,81.1782,81.3771,35300.0
2014-02-19 14:30:00,106.37,106.52,106.32,106.52,25800.0,81.3618,81.4765,81.3236,81.4765,25800.0
2014-02-19 14:40:00,106.51,106.6,106.46,106.55,24100.0,81.4689,81.5377,81.4307,81.4995,24100.0
2014-02-19 14:50:00,106.55,106.67,106.55,106.63,32700.0,81.4995,81.5913,81.4995,81.5607,32700.0
2014-02-19 15:00:00,106.65,106.71,106.46,106.5,56600.0,81.576,81.6219,81.4307,81.4612,56600.0
2014-02-19 15:10:00,106.48,106.58,106.42,106.55,36900.0,81.4459,81.5224,81.4001,81.4995,36900.0
2014-02-19 15:20:00,106.55,106.55,106.28,106.28,35100.0,81.4995,81.4995,81.293,81.293,35100.0
2014-02-19 15:30:00,106.28,106.34,106.27,106.32,49400.0,81.293,81.3389,81.2853,81.3236,49400.0
2014-02-19 15:40:00,106.31,106.33,106.26,106.31,61800.0,81.3159,81.3312,81.2777,81.3159,61800.0
2014-02-19 15:50:00,106.32,106.36,106.13,106.35,85100.0,81.3236,81.3542,81.1782,81.3465,85100.0
2014-02-20 09:30:00,106.23,106.96,106.17,106.92,43400.0,81.2547,81.8131,81.2088,81.7825,43400.0
2014-02-20 09:40:00,106.9,107.16,106.88,107.14,93800.0,81.7672,81.9661,81.7519,81.9508,93800.0
2014-02-20 09:50:00,107.1,107.14,106.8,106.82,81500.0,81.9202,81.9508,81.6907,81.706,81500.0
2014-02-20 10:00:00,106.8,107.07,106.53,106.86,93000.0,81.6907,81.8972,81.4842,81.7366,93000.0
2014-02-20 10:10:00,106.88,107.33,106.87,107.14,32100.0,81.7519,82.0961,81.7443,81.9508,32100.0
2014-02-20 10:20:00,107.16,107.4,107.1,107.32,25900.0,81.9661,82.1497,81.9202,82.0885,25900.0
2014-02-20 10:30:00,107.34,107.92,107.34,107.9,53100.0,82.1038,82.5474,82.1038,82.5321,53100.0
2014-02-20 10:40:00,107.91,108.41,107.91,108.37,85700.0,82.5397,82.9222,82.5397,82.8916,85700.0
2014-02-20 10:50:00,108.37,108.47,107.8,107.9,80000.0,82.8916,82.9681,82.4556,82.5321,80000.0
2014-02-20 11:00:00,107.9,108.13,107.89,108.1,26600.0,82.5321,82.708,82.5245,82.6851,26600.0
2014-02-20 11:10:00,108.1,108.1,107.94,108.03,21600.0,82.6851,82.6851,82.5627,82.6315,21600.0
2014-02-20 11:20:00,108.02,108.22,108.02,108.17,24100.0,82.6239,82.7769,82.6239,82.7386,24100.0
2014-02-20 11:30:00,108.17,108.17,107.82,107.83,17900.0,82.7386,82.7386,82.4709,82.4786,17900.0
2014-02-20 11:40:00,107.82,107.84,107.54,107.58,38100.0,82.4709,82.4862,82.2567,82.2873,38100.0
2014-02-20 11:50:00,107.54,107.55,107.44,107.45,15300.0,82.2567,82.2644,82.1802,82.1879,15300.0
2014-02-20 12:00:00,107.49,107.51,107.42,107.42,17500.0,82.2185,82.2338,82.165,82.165,17500.0
2014-02-20 12:10:00,107.42,107.59,107.38,107.56,19400.0,82.165,82.295,82.1344,82.272,19400.0
2014-02-20 12:20:00,107.58,107.74,107.58,107.67,16900.0,82.2873,82.4097,82.2873,82.3562,16900.0
2014-02-20 12:30:00,107.69,107.71,107.63,107.67,13000.0,82.3715,82.3868,82.3256,82.3562,13000.0
2014-02-20 12:40:00,107.67,107.69,107.58,107.67,16600.0,82.3562,82.3715,82.2873,82.3562,16600.0
2014-02-20 12:50:00,107.69,107.69,107.52,107.56,22600.0,82.3715,82.3715,82.2414,82.272,22600.0
2014-02-20 13:00:00,107.53,107.66,107.53,107.62,15000.0,82.2491,82.3485,82.2491,82.3179,15000.0
2014-02-20 13:10:00,107.64,107.64,107.51,107.51,10900.0,82.3332,82.3332,82.2338,82.2338,10900.0
2014-02-20 13:20:00,107.52,107.52,107.48,107.51,9100.0,82.2414,82.2414,82.2108,82.2338,9100.0
2014-02-20 13:30:00,107.51,107.61,107.5,107.55,16300.0,82.2338,82.3103,82.2261,82.2644,16300.0
2014-02-20 13:40:00,107.55,107.56,107.28,107.34,12600.0,82.2644,82.272,82.0579,82.1038,12600.0
2014-02-20 13:50:00,107.34,107.38,107.19,107.22,20800.0,82.1038,82.1344,81.989,82.012,20800.0
2014-02-20 14:00:00,107.21,107.3,107.2,107.3,14800.0,82.0043,82.0732,81.9967,82.0732,14800.0
2014-02-20 14:10:00,107.3,107.54,107.27,107.41,24100.0,82.0732,82.2567,82.0502,82.1573,24100.0
2014-02-20 14:20:00,107.42,107.55,107.35,107.48,30200.0,82.165,82.2644,82.1114,82.2108,30200.0
2014-02-20 14:30:00,107.45,107.58,107.45,107.51,14100.0,82.1879,82.2873,82.1879,82.2338,14100.0
2014-02-20 14:40:00,107.53,107.69,107.53,107.62,26500.0,82.2491,82.3715,82.2491,82.3179,26500.0
2014-02-20 14:50:00,107.63,107.8,107.58,107.8,19000.0,82.3256,82.4556,82.2873,82.4556,19000.0
2014-02-20 15:00:00,107.84,107.86,107.73,107.74,27500.0,82.4862,82.5015,82.4021,82.4097,27500.0
2014-02-20 15:10:00,107.74,107.95,107.73,107.94,20000.0,82.4097,82.5703,82.4021,82.5627,20000.0
2014-02-20 15:20:00,107.95,107.96,107.75,107.81,34700.0,82.5703,82.578,82.4174,82.4633,34700.0
2014-02-20 15:30:00,107.79,107.85,107.77,107.83,38600.0,82.448,82.4939,82.4327,82.4786,38600.0
2014-02-20 15:40:00,107.84,107.96,107.83,107.9,51900.0,82.4862,82.578,82.4786,82.5321,51900.0
2014-02-20 15:50:00,107.91,107.94,107.7,107.71,64800.0,82.5397,82.5627,82.3791,82.3868,64800.0
2014-02-21 09:30:00,107.1,107.43,106.21,106.3,105400.0,82.2891,82.5426,81.6053,81.6744,105400.0
2014-02-21 09:40:00,106.31,107.63,106.31,107.55,113700.0,81.6821,82.6963,81.6821,82.6348,113700.0
2014-02-21 09:50:00,107.61,107.61,107.23,107.38,43200.0,82.6809,82.6809,82.389,82.5042,43200.0
2014-02-21 10:00:00,107.37,108.06,107.34,107.71,79000.0,82.4965,83.0267,82.4735,82.7578,79000.0
2014-02-21 10:10:00,107.75,107.87,107.61,107.61,29600.0,82.7885,82.8807,82.6809,82.6809,29600.0
2014-02-21 10:20:00,107.58,107.58,107.37,107.5,13500.0,82.6579,82.6579,82.4965,82.5964,13500.0
2014-02-21 10:30:00,107.5,107.66,107.5,107.66,16700.0,82.5964,82.7194,82.5964,82.7194,16700.0
2014-02-21 10:40:00,107.69,107.77,107.66,107.72,12300.0,82.7424,82.8039,82.7194,82.7655,12300.0
2014-02-21 10:50:00,107.74,107.74,107.58,107.58,8600.0,82.7808,82.7808,82.6579,82.6579,8600.0
2014-02-21 11:00:00,107.59,107.73,107.53,107.61,16000.0,82.6656,82.7731,82.6195,82.6809,16000.0
2014-02-21 11:10:00,107.63,107.82,107.63,107.75,20400.0,82.6963,82.8423,82.6963,82.7885,20400.0
2014-02-21 11:20:00,107.75,107.78,107.59,107.59,31900.0,82.7885,82.8116,82.6656,82.6656,31900.0
2014-02-21 11:30:00,107.59,107.84,107.57,107.83,12200.0,82.6656,82.8577,82.6502,82.85,12200.0
2014-02-21 11:40:00,107.86,107.89,107.67,107.72,10900.0,82.873,82.8961,82.727,82.7655,10900.0
2014-02-21 11:50:00,107.73,107.88,107.71,107.74,35400.0,82.7731,82.8884,82.7578,82.7808,35400.0
2014-02-21 12:00:00,107.77,107.78,107.68,107.69,11800.0,82.8039,82.8116,82.7347,82.7424,11800.0
2014-02-21 12:10:00,107.69,107.78,107.65,107.75,16000.0,82.7424,82.8116,82.7117,82.7885,16000.0
2014-02-21 12:20:00,107.75,107.78,107.73,107.75,13900.0,82.7885,82.8116,82.7731,82.7885,13900.0
2014-02-21 12:30:00,107.73,107.76,107.68,107.69,8700.0,82.7731,82.7962,82.7347,82.7424,8700.0
2014-02-21 12:40:00,107.68,107.68,107.6,107.65,11200.0,82.7347,82.7347,82.6733,82.7117,11200.0
2014-02-21 12:50:00,107.64,107.64,107.53,107.55,10000.0,82.704,82.704,82.6195,82.6348,10000.0
2014-02-21 13:00:00,107.56,107.61,107.52,107.61,9400.0,82.6425,82.6809,82.6118,82.6809,9400.0
2014-02-21 13:10:00,107.59,107.59,107.55,107.58,8000.0,82.6656,82.6656,82.6348,82.6579,8000.0
2014-02-21 13:20:00,107.58,107.66,107.51,107.58,31300.0,82.6579,82.7194,82.6041,82.6579,31300.0
2014-02-21 13:30:00,107.58,107.63,107.53,107.62,15200.0,82.6579,82.6963,82.6195,82.6886,15200.0
2014-02-21 13:40:00,107.6,107.74,107.55,107.72,20700.0,82.6733,82.7808,82.6348,82.7655,20700.0
2014-02-21 13:50:00,107.71,107.71,107.61,107.66,14500.0,82.7578,82.7578,82.6809,82.7194,14500.0
2014-02-21 14:00:00,107.66,107.67,107.56,107.56,11000.0,82.7194,82.727,82.6425,82.6425,11000.0
2014-02-21 14:10:00,107.57,107.58,107.5,107.55,22300.0,82.6502,82.6579,82.5964,82.6348,22300.0
2014-02-21 14:20:00,107.56,107.58,107.52,107.53,11300.0,82.6425,82.6579,82.6118,82.6195,11300.0
2014-02-21 14:30:00,107.53,107.6,107.48,107.56,26800.0,82.6195,82.6733,82.5811,82.6425,26800.0
2014-02-21 14:40:00,107.55,107.66,107.53,107.63,14900.0,82.6348,82.7194,82.6195,82.6963,14900.0
2014-02-21 14:50:00,107.64,107.68,107.58,107.62,24800.0,82.704,82.7347,82.6579,82.6886,24800.0
2014-02-21 15:00:00,107.62,107.65,107.57,107.63,18400.0,82.6886,82.7117,82.6502,82.6963,18400.0
2014-02-21 15:10:00,107.64,107.67,107.6,107.66,9600.0,82.704,82.727,82.6733,82.7194,9600.0
2014-02-21 15:20:00,107.66,107.82,107.66,107.8,20500.0,82.7194,82.8423,82.7194,82.8269,20500.0
2014-02-21 15:30:00,107.8,107.8,107.65,107.65,23300.0,82.8269,82.8269,82.7117,82.7117,23300.0
2014-02-21 15:40:00,107.66,107.76,107.66,107.7,42000.0,82.7194,82.7962,82.7194,82.7501,42000.0
2014-02-21 15:50:00,107.7,107.72,107.64,107.71,96100.0,82.7501,82.7655,82.704,82.7578,96100.0
2014-02-24 09:30:00,107.42,108.41,107.17,108.22,166900.0,82.535,83.2956,82.3429,83.1496,166900.0
2014-02-24 09:40:00,108.19,108.26,107.9,108.15,41600.0,83.1266,83.1804,82.9038,83.0958,41600.0
2014-02-24 09:50:00,108.15,108.35,108.0,108.01,23700.0,83.0958,83.2495,82.9806,82.9883,23700.0
2014-02-24 10:00:00,108.01,108.14,107.95,108.09,28500.0,82.9883,83.0882,82.9422,83.0497,28500.0
2014-02-24 10:10:00,108.05,108.1,107.91,107.98,31300.0,83.019,83.0574,82.9114,82.9652,31300.0
2014-02-24 10:20:00,107.97,108.38,107.87,108.25,94500.0,82.9575,83.2726,82.8807,83.1727,94500.0
2014-02-24 10:30:00,108.22,108.27,108.1,108.15,18300.0,83.1496,83.188,83.0574,83.0958,18300.0
2014-02-24 10:40:00,108.17,108.2,108.02,108.08,15700.0,83.1112,83.1343,82.996,83.0421,15700.0
2014-02-24 10:50:00,108.04,108.12,107.99,108.05,46800.0,83.0113,83.0728,82.9729,83.019,46800.0
2014-02-24 11:00:00,108.04,108.21,108.0,108.2,28900.0,83.0113,83.1419,82.9806,83.1343,28900.0
2014-02-24 11:10:00,108.2,108.34,108.07,108.11,36400.0,83.1343,83.2418,83.0344,83.0651,36400.0
2014-02-24 11:20:00,108.1,108.14,108.0,108.08,27100.0,83.0574,83.0882,82.9806,83.0421,27100.0
2014-02-24 11:30:00,108.13,108.45,108.09,108.43,10700.0,83.0805,83.3263,83.0497,83.311,10700.0
2014-02-24 11:40:00,108.39,108.41,108.19,108.34,18600.0,83.2802,83.2956,83.1266,83.2418,18600.0
2014-02-24 11:50:00,108.35,108.43,108.28,108.38,13100.0,83.2495,83.311,83.1957,83.2726,13100.0
2014-02-24 12:00:00,108.39,108.43,108.34,108.43,8400.0,83.2802,83.311,83.2418,83.311,8400.0
2014-02-24 12:10:00,108.41,108.62,108.36,108.57,28000.0,83.2956,83.457,83.2572,83.4185,28000.0
2014-02-24 12:20:00,108.59,108.69,108.56,108.56,16400.0,83.4339,83.5108,83.4109,83.4109,16400.0
2014-02-24 12:30:00,108.56,108.57,108.49,108.54,4900.0,83.4109,83.4185,83.3571,83.3955,4900.0
2014-02-24 12:40:00,108.52,108.53,108.44,108.47,40400.0,83.3801,83.3878,83.3187,83.3417,40400.0
2014-02-24 12:50:00,108.44,108.47,108.38,108.39,10700.0,83.3187,83.3417,83.2726,83.2802,10700.0
2014-02-24 13:00:00,108.38,108.4,108.27,108.33,35900.0,83.2726,83.2879,83.188,83.2341,35900.0
2014-02-24 13:10:00,108.34,108.41,108.32,108.41,6800.0,83.2418,83.2956,83.2265,83.2956,6800.0
2014-02-24 13:20:00,108.4,108.56,108.4,108.53,38900.0,83.2879,83.4109,83.2879,83.3878,38900.0
2014-02-24 13:30:00,108.5,108.53,108.43,108.43,19500.0,83.3648,83.3878,83.311,83.311,19500.0
2014-02-24 13:40:00,108.43,108.44,108.4,108.43,18300.0,83.311,83.3187,83.2879,83.311,18300.0
2014-02-24 13:50:00,108.42,108.42,108.31,108.32,21300.0,83.3033,83.3033,83.2188,83.2265,21300.0
2014-02-24 14:00:00,108.32,108.44,108.28,108.43,12500.0,83.2265,83.3187,83.1957,83.311,12500.0
2014-02-24 14:10:00,108.43,108.43,108.38,108.38,7000.0,83.311,83.311,83.2726,83.2726,7000.0
2014-02-24 14:20:00,108.36,108.36,108.32,108.35,7300.0,83.2572,83.2572,83.2265,83.2495,7300.0
2014-02-24 14:30:00,108.35,108.43,108.27,108.43,18300.0,83.2495,83.311,83.188,83.311,18300.0
2014-02-24 14:40:00,108.46,108.47,108.37,108.38,10400.0,83.334,83.3417,83.2649,83.2726,10400.0
2014-02-24 14:50:00,108.37,108.39,108.3,108.31,8300.0,83.2649,83.2802,83.2111,83.2188,8300.0
2014-02-24 15:00:00,108.28,108.3,108.23,108.25,13700.0,83.1957,83.2111,83.1573,83.1727,13700.0
2014-02-24 15:10:00,108.26,108.31,108.25,108.3,16100.0,83.1804,83.2188,83.1727,83.2111,16100.0
2014-02-24 15:20:00,108.31,108.35,108.24,108.25,18000.0,83.2188,83.2495,83.165,83.1727,18000.0
2014-02-24 15:30:00,108.26,108.34,108.2,108.21,25100.0,83.1804,83.2418,83.1343,83.1419,25100.0
2014-02-24 15:40:00,108.2,108.26,108.16,108.22,50300.0,83.1343,83.1804,83.1035,83.1496,50300.0
2014-02-24 15:50:00,108.22,108.25,108.05,108.07,111500.0,83.1496,83.1727,83.019,83.0344,111500.0
2014-02-25 09:30:00,107.7,107.7,106.89,107.26,117100.0,82.7501,82.7501,82.1277,82.412,117100.0
2014-02-25 09:40:00,107.27,107.45,107.04,107.34,82500.0,82.4197,82.558,82.243,82.4735,82500.0
2014-02-25 09:50:00,107.33,107.85,107.29,107.85,147200.0,82.4658,82.8653,82.4351,82.8653,147200.0
2014-02-25 10:00:00,107.84,107.99,107.67,107.68,101700.0,82.8577,82.9729,82.727,82.7347,101700.0
2014-02-25 10:10:00,107.74,107.99,107.74,107.89,71100.0,82.7808,82.9729,82.7808,82.8961,71100.0
2014-02-25 10:20:00,107.83,107.88,107.55,107.57,13300.0,82.85,82.8884,82.6348,82.6502,13300.0
2014-02-25 10:30:00,107.51,107.73,107.5,107.66,20600.0,82.6041,82.7731,82.5964,82.7194,20600.0
2014-02-25 10:40:00,107.66,107.71,107.5,107.52,31200.0,82.7194,82.7578,82.5964,82.6118,31200.0
2014-02-25 10:50:00,107.52,107.91,107.52,107.9,26800.0,82.6118,82.9114,82.6118,82.9038,26800.0
2014-02-25 11:00:00,107.94,108.07,107.91,108.03,22100.0,82.9345,83.0344,82.9114,83.0036,22100.0
2014-02-25 11:10:00,107.99,108.13,107.94,108.1,28200.0,82.9729,83.0805,82.9345,83.0574,28200.0
2014-02-25 11:20:00,108.1,108.16,108.01,108.08,18600.0,83.0574,83.1035,82.9883,83.0421,18600.0
2014-02-25 11:30:00,108.12,108.17,108.02,108.12,6700.0,83.0728,83.1112,82.996,83.0728,6700.0
2014-02-25 11:40:00,108.17,108.17,107.92,108.09,29100.0,83.1112,83.1112,82.9191,83.0497,29100.0
2014-02-25 11:50:00,108.1,108.1,107.91,107.95,23600.0,83.0574,83.0574,82.9114,82.9422,23600.0
2014-02-25 12:00:00,107.94,108.11,107.92,108.04,7900.0,82.9345,83.0651,82.9191,83.0113,7900.0
2014-02-25 12:10:00,108.01,108.02,107.85,107.85,16100.0,82.9883,82.996,82.8653,82.8653,16100.0
2014-02-25 12:20:00,107.83,107.87,107.74,107.84,10500.0,82.85,82.8807,82.7808,82.8577,10500.0
2014-02-25 12:30:00,107.8,107.87,107.74,107.76,9100.0,82.8269,82.8807,82.7808,82.7962,9100.0
2014-02-25 12:40:00,107.74,107.76,107.62,107.7,20600.0,82.7808,82.7962,82.6886,82.7501,20600.0
2014-02-25 12:50:00,107.69,107.72,107.65,107.67,8100.0,82.7424,82.7655,82.7117,82.727,8100.0
2014-02-25 13:00:00,107.69,107.72,107.64,107.71,9000.0,82.7424,82.7655,82.704,82.7578,9000.0
2014-02-25 13:10:00,107.71,107.74,107.62,107.63,13800.0,82.7578,82.7808,82.6886,82.6963,13800.0
2014-02-25 13:20:00,107.63,107.68,107.54,107.62,17300.0,82.6963,82.7347,82.6272,82.6886,17300.0
2014-02-25 13:30:00,107.64,107.72,107.49,107.49,26000.0,82.704,82.7655,82.5887,82.5887,26000.0
2014-02-25 13:40:00,107.5,107.5,107.33,107.33,17400.0,82.5964,82.5964,82.4658,82.4658,17400.0
2014-02-25 13:50:00,107.34,107.34,107.21,107.21,26200.0,82.4735,82.4735,82.3736,82.3736,26200.0
2014-02-25 14:00:00,107.21,107.29,107.0,107.07,26500.0,82.3736,82.4351,82.2123,82.266,26500.0
2014-02-25 14:10:00,107.06,107.12,106.98,107.1,35100.0,82.2584,82.3045,82.1969,82.2891,35100.0
2014-02-25 14:20:00,107.1,107.12,107.01,107.09,19200.0,82.2891,82.3045,82.2199,82.2814,19200.0
2014-02-25 14:30:00,107.13,107.17,106.99,107.16,22000.0,82.3121,82.3429,82.2046,82.3352,22000.0
2014-02-25 14:40:00,107.17,107.22,107.16,107.17,17200.0,82.3429,82.3813,82.3352,82.3429,17200.0
2014-02-25 14:50:00,107.18,107.18,107.01,107.15,29000.0,82.3506,82.3506,82.2199,82.3275,29000.0
2014-02-25 15:00:00,107.14,107.17,107.04,107.04,24700.0,82.3198,82.3429,82.243,82.243,24700.0
2014-02-25 15:10:00,107.04,107.04,106.85,106.89,38200.0,82.243,82.243,82.097,82.1277,38200.0
2014-02-25 15:20:00,106.9,106.92,106.55,106.58,69900.0,82.1354,82.1508,81.8665,81.8896,69900.0
2014-02-25 15:30:00,106.58,106.85,106.54,106.83,68700.0,81.8896,82.097,81.8588,82.0816,68700.0
2014-02-25 15:40:00,106.84,106.85,106.6,106.77,103200.0,82.0893,82.097,81.9049,82.0355,103200.0
2014-02-25 15:50:00,106.75,106.79,106.63,106.76,92500.0,82.0202,82.0509,81.928,82.0279,92500.0
2014-02-26 09:30:00,106.6,107.11,106.42,106.96,49400.0,81.9049,82.2968,81.7666,82.1815,49400.0
2014-02-26 09:40:00,106.9,107.17,106.74,107.0,125700.0,82.1354,82.3429,82.0125,82.2123,125700.0
2014-02-26 09:50:00,106.96,107.19,106.84,106.97,143200.0,82.1815,82.3582,82.0893,82.1892,143200.0
2014-02-26 10:00:00,106.96,107.21,106.9,106.98,120500.0,82.1815,82.3736,82.1354,82.1969,120500.0
2014-02-26 10:10:00,106.98,107.2,106.93,107.04,86200.0,82.1969,82.3659,82.1585,82.243,86200.0
2014-02-26 10:20:00,107.05,107.08,106.73,106.89,118700.0,82.2507,82.2737,82.0048,82.1277,118700.0
2014-02-26 10:30:00,106.89,106.94,106.75,106.78,25800.0,82.1277,82.1662,82.0202,82.0432,25800.0
2014-02-26 10:40:00,106.8,106.85,106.52,106.53,30300.0,82.0586,82.097,81.8435,81.8511,30300.0
2014-02-26 10:50:00,106.53,106.59,106.39,106.52,28900.0,81.8511,81.8972,81.7436,81.8435,28900.0
2014-02-26 11:00:00,106.52,106.58,106.27,106.32,38000.0,81.8435,81.8896,81.6514,81.6898,38000.0
2014-02-26 11:10:00,106.31,106.49,106.03,106.25,48900.0,81.6821,81.8204,81.467,81.636,48900.0
2014-02-26 11:20:00,106.25,106.54,106.15,106.53,34700.0,81.636,81.8588,81.5592,81.8511,34700.0
2014-02-26 11:30:00,106.52,106.56,106.39,106.43,20400.0,81.8435,81.8742,81.7436,81.7743,20400.0
2014-02-26 11:40:00,106.43,106.49,105.99,106.1,48600.0,81.7743,81.8204,81.4362,81.5208,48600.0
2014-02-26 11:50:00,106.11,106.15,105.97,106.15,17900.0,81.5284,81.5592,81.4209,81.5592,17900.0
2014-02-26 12:00:00,106.16,106.34,106.16,106.31,17200.0,81.5669,81.7052,81.5669,81.6821,17200.0
2014-02-26 12:10:00,106.32,106.42,106.28,106.4,15900.0,81.6898,81.7666,81.6591,81.7513,15900.0
2014-02-26 12:20:00,106.43,106.49,106.39,106.47,11900.0,81.7743,81.8204,81.7436,81.805,11900.0
2014-02-26 12:30:00,106.47,106.48,106.39,106.47,20000.0,81.805,81.8127,81.7436,81.805,20000.0
2014-02-26 12:40:00,106.46,106.55,106.33,106.39,21300.0,81.7974,81.8665,81.6975,81.7436,21300.0
2014-02-26 12:50:00,106.38,106.46,106.33,106.41,16600.0,81.7359,81.7974,81.6975,81.7589,16600.0
2014-02-26 13:00:00,106.39,106.42,106.28,106.37,13900.0,81.7436,81.7666,81.6591,81.7282,13900.0
2014-02-26 13:10:00,106.37,106.44,106.32,106.35,18000.0,81.7282,81.782,81.6898,81.7128,18000.0
2014-02-26 13:20:00,106.36,106.38,106.33,106.36,15900.0,81.7205,81.7359,81.6975,81.7205,15900.0
2014-02-26 13:30:00,106.37,106.42,106.33,106.42,10800.0,81.7282,81.7666,81.6975,81.7666,10800.0
2014-02-26 13:40:00,106.42,106.6,106.4,106.53,17000.0,81.7666,81.9049,81.7513,81.8511,17000.0
2014-02-26 13:50:00,106.51,106.52,106.32,106.39,14000.0,81.8358,81.8435,81.6898,81.7436,14000.0
2014-02-26 14:00:00,106.39,106.42,106.27,106.27,24100.0,81.7436,81.7666,81.6514,81.6514,24100.0
2014-02-26 14:10:00,106.28,106.31,106.17,106.18,32200.0,81.6591,81.6821,81.5745,81.5822,32200.0
2014-02-26 14:20:00,106.16,106.16,105.82,105.83,34900.0,81.5669,81.5669,81.3056,81.3133,34900.0
2014-02-26 14:30:00,105.83,105.88,105.65,105.75,40600.0,81.3133,81.3517,81.175,81.2518,40600.0
2014-02-26 14:40:00,105.79,105.85,105.72,105.72,27500.0,81.2826,81.3287,81.2288,81.2288,27500.0
2014-02-26 14:50:00,105.72,105.81,105.72,105.78,31500.0,81.2288,81.2979,81.2288,81.2749,31500.0
2014-02-26 15:00:00,105.78,105.81,105.72,105.78,40100.0,81.2749,81.2979,81.2288,81.2749,40100.0
2014-02-26 15:10:00,105.77,105.87,105.73,105.73,48200.0,81.2672,81.344,81.2365,81.2365,48200.0
2014-02-26 15:20:00,105.75,105.81,105.71,105.79,33600.0,81.2518,81.2979,81.2211,81.2826,33600.0
2014-02-26 15:30:00,105.79,105.86,105.76,105.81,48600.0,81.2826,81.3364,81.2595,81.2979,48600.0
2014-02-26 15:40:00,105.81,105.82,105.65,105.67,102700.0,81.2979,81.3056,81.175,81.1904,102700.0
2014-02-26 15:50:00,105.67,105.77,105.56,105.64,207000.0,81.1904,81.2672,81.1058,81.1673,207000.0
2014-02-27 09:30:00,105.19,105.36,104.63,105.35,189900.0,80.8216,80.9522,80.3913,80.9445,189900.0
2014-02-27 09:40:00,105.45,105.96,105.35,105.96,22200.0,81.0213,81.4132,80.9445,81.4132,22200.0
2014-02-27 09:50:00,105.93,105.97,105.47,105.89,114300.0,81.3901,81.4209,81.0367,81.3594,114300.0
2014-02-27 10:00:00,105.91,105.94,105.37,105.47,69400.0,81.3748,81.3978,80.9599,81.0367,69400.0
2014-02-27 10:10:00,105.55,105.67,105.31,105.65,82200.0,81.0982,81.1904,80.9138,81.175,82200.0
2014-02-27 10:20:00,105.7,105.75,105.5,105.5,15600.0,81.2134,81.2518,81.0597,81.0597,15600.0
2014-02-27 10:30:00,105.46,105.84,105.46,105.79,12200.0,81.029,81.321,81.029,81.2826,12200.0
2014-02-27 10:40:00,105.78,105.8,105.29,105.3,25200.0,81.2749,81.2903,80.8984,80.9061,25200.0
2014-02-27 10:50:00,105.29,105.48,105.24,105.48,34200.0,80.8984,81.0444,80.86,81.0444,34200.0
2014-02-27 11:00:00,105.5,105.71,105.47,105.61,20600.0,81.0597,81.2211,81.0367,81.1443,20600.0
2014-02-27 11:10:00,105.66,105.84,105.48,105.64,28100.0,81.1827,81.321,81.0444,81.1673,28100.0
2014-02-27 11:20:00,105.66,105.7,105.53,105.64,18700.0,81.1827,81.2134,81.0828,81.1673,18700.0
2014-02-27 11:30:00,105.63,105.71,105.56,105.65,14800.0,81.1596,81.2211,81.1058,81.175,14800.0
2014-02-27 11:40:00,105.64,105.64,105.52,105.6,14200.0,81.1673,81.1673,81.0751,81.1366,14200.0
2014-02-27 11:50:00,105.62,105.7,105.56,105.7,11100.0,81.1519,81.2134,81.1058,81.2134,11100.0
2014-02-27 12:00:00,105.75,105.78,105.53,105.58,11100.0,81.2518,81.2749,81.0828,81.1212,11100.0
2014-02-27 12:10:00,105.6,105.65,105.6,105.6,7600.0,81.1366,81.175,81.1366,81.1366,7600.0
2014-02-27 12:20:00,105.6,105.71,105.57,105.71,7100.0,81.1366,81.2211,81.1135,81.2211,7100.0
2014-02-27 12:30:00,105.7,105.76,105.62,105.63,10200.0,81.2134,81.2595,81.1519,81.1596,10200.0
2014-02-27 12:40:00,105.63,105.67,105.62,105.66,4900.0,81.1596,81.1904,81.1519,81.1827,4900.0
2014-02-27 12:50:00,105.68,105.74,105.65,105.74,6300.0,81.1981,81.2442,81.175,81.2442,6300.0
2014-02-27 13:00:00,105.72,105.81,105.69,105.69,14400.0,81.2288,81.2979,81.2057,81.2057,14400.0
2014-02-27 13:10:00,105.7,105.73,105.64,105.7,6300.0,81.2134,81.2365,81.1673,81.2134,6300.0
2014-02-27 13:20:00,105.7,105.7,105.58,105.64,10300.0,81.2134,81.2134,81.1212,81.1673,10300.0
2014-02-27 13:30:00,105.65,105.79,105.64,105.74,16300.0,81.175,81.2826,81.1673,81.2442,16300.0
2014-02-27 13:40:00,105.73,105.75,105.65,105.67,13200.0,81.2365,81.2518,81.175,81.1904,13200.0
2014-02-27 13:50:00,105.67,105.71,105.67,105.7,7300.0,81.1904,81.2211,81.1904,81.2134,7300.0
2014-02-27 14:00:00,105.7,105.72,105.64,105.67,14900.0,81.2134,81.2288,81.1673,81.1904,14900.0
2014-02-27 14:10:00,105.64,105.7,105.64,105.68,9500.0,81.1673,81.2134,81.1673,81.1981,9500.0
2014-02-27 14:20:00,105.69,105.69,105.56,105.64,12700.0,81.2057,81.2057,81.1058,81.1673,12700.0
2014-02-27 14:30:00,105.62,105.7,105.62,105.64,13300.0,81.1519,81.2134,81.1519,81.1673,13300.0
2014-02-27 14:40:00,105.63,105.68,105.59,105.68,7300.0,81.1596,81.1981,81.1289,81.1981,7300.0
2014-02-27 14:50:00,105.68,105.75,105.67,105.74,9000.0,81.1981,81.2518,81.1904,81.2442,9000.0
2014-02-27 15:00:00,105.75,105.87,105.72,105.81,21400.0,81.2518,81.344,81.2288,81.2979,21400.0
2014-02-27 15:10:00,105.82,105.84,105.75,105.78,21700.0,81.3056,81.321,81.2518,81.2749,21700.0
2014-02-27 15:20:00,105.8,105.83,105.7,105.78,14900.0,81.2903,81.3133,81.2134,81.2749,14900.0
2014-02-27 15:30:00,105.77,105.81,105.75,105.79,16700.0,81.2672,81.2979,81.2518,81.2826,16700.0
2014-02-27 15:40:00,105.77,105.82,105.61,105.63,32900.0,81.2672,81.3056,81.1443,81.1596,32900.0
2014-02-27 15:50:00,105.63,105.83,105.57,105.77,80900.0,81.1596,81.3133,81.1135,81.2672,80900.0
2014-02-28 09:30:00,105.81,105.81,105.2,105.43,54400.0,81.2979,81.2979,80.8292,81.006,54400.0
2014-02-28 09:40:00,105.51,105.92,105.51,105.77,17100.0,81.0674,81.3825,81.0674,81.2672,17100.0
2014-02-28 09:50:00,105.79,105.94,105.67,105.84,27800.0,81.2826,81.3978,81.1904,81.321,27800.0
2014-02-28 10:00:00,105.88,106.1,105.84,106.07,39300.0,81.3517,81.5208,81.321,81.4977,39300.0
2014-02-28 10:10:00,106.08,106.34,106.03,106.34,22200.0,81.5054,81.7052,81.467,81.7052,22200.0
2014-02-28 10:20:00,106.32,106.33,106.19,106.25,24200.0,81.6898,81.6975,81.5899,81.636,24200.0
2014-02-28 10:30:00,106.28,106.29,106.06,106.1,22500.0,81.6591,81.6667,81.49,81.5208,22500.0
2014-02-28 10:40:00,106.13,106.28,105.95,106.15,41100.0,81.5438,81.6591,81.4055,81.5592,41100.0
2014-02-28 10:50:00,106.15,106.23,106.08,106.1,11600.0,81.5592,81.6206,81.5054,81.5208,11600.0
2014-02-28 11:00:00,106.12,106.2,105.99,106.07,18900.0,81.5361,81.5976,81.4362,81.4977,18900.0
2014-02-28 11:10:00,106.08,106.14,106.03,106.09,9500.0,81.5054,81.5515,81.467,81.5131,9500.0
2014-02-28 11:20:00,106.1,106.16,106.02,106.05,15800.0,81.5208,81.5669,81.4593,81.4823,15800.0
2014-02-28 11:30:00,106.06,106.25,106.06,106.23,5600.0,81.49,81.636,81.49,81.6206,5600.0
2014-02-28 11:40:00,106.25,106.29,106.23,106.25,10300.0,81.636,81.6667,81.6206,81.636,10300.0
2014-02-28 11:50:00,106.28,106.3,106.21,106.21,20800.0,81.6591,81.6744,81.6053,81.6053,20800.0
2014-02-28 12:00:00,106.25,106.25,106.19,106.19,9000.0,81.636,81.636,81.5899,81.5899,9000.0
2014-02-28 12:10:00,106.23,106.25,106.14,106.25,9500.0,81.6206,81.636,81.5515,81.636,9500.0
2014-02-28 12:20:00,106.21,106.26,106.16,106.24,16700.0,81.6053,81.6437,81.5669,81.6283,16700.0
2014-02-28 12:30:00,106.25,106.45,106.24,106.35,18400.0,81.636,81.7897,81.6283,81.7128,18400.0
2014-02-28 12:40:00,106.37,106.37,106.29,106.3,9600.0,81.7282,81.7282,81.6667,81.6744,9600.0
2014-02-28 12:50:00,106.3,106.34,106.28,106.3,10800.0,81.6744,81.7052,81.6591,81.6744,10800.0
2014-02-28 13:00:00,106.3,106.36,106.26,106.35,7300.0,81.6744,81.7205,81.6437,81.7128,7300.0
2014-02-28 13:10:00,106.36,106.44,106.34,106.43,5200.0,81.7205,81.782,81.7052,81.7743,5200.0
2014-02-28 13:20:00,106.47,106.55,106.47,106.55,3600.0,81.805,81.8665,81.805,81.8665,3600.0
2014-02-28 13:30:00,106.54,106.59,106.53,106.59,5200.0,81.8588,81.8972,81.8511,81.8972,5200.0
2014-02-28 13:40:00,106.58,106.58,106.42,106.47,9900.0,81.8896,81.8896,81.7666,81.805,9900.0
2014-02-28 13:50:00,106.48,106.48,106.4,106.41,10200.0,81.8127,81.8127,81.7513,81.7589,10200.0
2014-02-28 14:00:00,106.4,106.4,106.15,106.16,26100.0,81.7513,81.7513,81.5592,81.5669,26100.0
2014-02-28 14:10:00,106.16,106.2,106.09,106.1,25000.0,81.5669,81.5976,81.5131,81.5208,25000.0
2014-02-28 14:20:00,106.1,106.11,106.02,106.08,20700.0,81.5208,81.5284,81.4593,81.5054,20700.0
2014-02-28 14:30:00,106.1,106.24,106.09,106.12,24700.0,81.5208,81.6283,81.5131,81.5361,24700.0
2014-02-28 14:40:00,106.12,106.12,105.99,106.01,16900.0,81.5361,81.5361,81.4362,81.4516,16900.0
2014-02-28 14:50:00,106.0,106.02,105.79,105.84,59100.0,81.4439,81.4593,81.2826,81.321,59100.0
2014-02-28 15:00:00,105.87,105.89,105.43,105.44,21200.0,81.344,81.3594,81.006,81.0136,21200.0
2014-02-28 15:10:00,105.39,105.56,105.31,105.39,47300.0,80.9752,81.1058,80.9138,80.9752,47300.0
2014-02-28 15:20:00,105.4,105.62,105.4,105.53,30800.0,80.9829,81.1519,80.9829,81.0828,30800.0
2014-02-28 15:30:00,105.54,105.79,105.53,105.75,33600.0,81.0905,81.2826,81.0828,81.2518,33600.0
2014-02-28 15:40:00,105.76,105.94,105.67,105.75,49300.0,81.2595,81.3978,81.1904,81.2518,49300.0
2014-02-28 15:50:00,105.76,105.91,105.74,105.84,68100.0,81.2595,81.3748,81.2442,81.321,68100.0
2014-03-03 09:30:00,105.31,105.32,104.82,105.12,63800.0,80.9138,80.9214,80.5373,80.7678,63800.0
2014-03-03 09:40:00,105.15,105.43,105.09,105.39,46400.0,80.7908,81.006,80.7447,80.9752,46400.0
2014-03-03 09:50:00,105.42,105.56,105.29,105.38,17000.0,80.9983,81.1058,80.8984,80.9675,17000.0
2014-03-03 10:00:00,105.45,105.48,105.11,105.24,16900.0,81.0213,81.0444,80.7601,80.86,16900.0
2014-03-03 10:10:00,105.18,105.3,105.07,105.16,10400.0,80.8139,80.9061,80.7294,80.7985,10400.0
2014-03-03 10:20:00,105.23,105.42,105.07,105.35,17900.0,80.8523,80.9983,80.7294,80.9445,17900.0
2014-03-03 10:30:00,105.3,105.4,105.23,105.34,8400.0,80.9061,80.9829,80.8523,80.9368,8400.0
2014-03-03 10:40:00,105.37,105.57,105.36,105.48,20000.0,80.9599,81.1135,80.9522,81.0444,20000.0
2014-03-03 10:50:00,105.48,105.69,105.48,105.67,13200.0,81.0444,81.2057,81.0444,81.1904,13200.0
2014-03-03 11:00:00,105.72,105.72,105.29,105.29,18100.0,81.2288,81.2288,80.8984,80.8984,18100.0
2014-03-03 11:10:00,105.3,105.36,105.18,105.27,10600.0,80.9061,80.9522,80.8139,80.883,10600.0
2014-03-03 11:20:00,105.35,105.57,105.35,105.45,5700.0,80.9445,81.1135,80.9445,81.0213,5700.0
2014-03-03 11:30:00,105.44,105.44,105.31,105.42,7000.0,81.0136,81.0136,80.9138,80.9983,7000.0
2014-03-03 11:40:00,105.4,105.47,105.27,105.29,7100.0,80.9829,81.0367,80.883,80.8984,7100.0
2014-03-03 11:50:00,105.31,105.37,105.22,105.28,7900.0,80.9138,80.9599,80.8446,80.8907,7900.0
2014-03-03 12:00:00,105.25,105.33,105.25,105.3,9900.0,80.8677,80.9291,80.8677,80.9061,9900.0
2014-03-03 12:10:00,105.26,105.6,105.19,105.41,13200.0,80.8753,81.1366,80.8216,80.9906,13200.0
2014-03-03 12:20:00,105.45,105.57,105.43,105.48,4300.0,81.0213,81.1135,81.006,81.0444,4300.0
2014-03-03 12:30:00,105.49,105.69,105.49,105.62,7100.0,81.0521,81.2057,81.0521,81.1519,7100.0
2014-03-03 12:40:00,105.56,105.7,105.51,105.55,10400.0,81.1058,81.2134,81.0674,81.0982,10400.0
2014-03-03 12:50:00,105.56,105.7,105.54,105.66,5800.0,81.1058,81.2134,81.0905,81.1827,5800.0
2014-03-03 13:00:00,105.66,105.83,105.66,105.83,4800.0,81.1827,81.3133,81.1827,81.3133,4800.0
2014-03-03 13:10:00,105.83,105.87,105.79,105.85,6100.0,81.3133,81.344,81.2826,81.3287,6100.0
2014-03-03 13:20:00,105.84,105.99,105.82,105.85,12400.0,81.321,81.4362,81.3056,81.3287,12400.0
2014-03-03 13:30:00,105.84,105.9,105.71,105.87,7700.0,81.321,81.3671,81.2211,81.344,7700.0
2014-03-03 13:40:00,105.89,106.02,105.87,105.97,11900.0,81.3594,81.4593,81.344,81.4209,11900.0
2014-03-03 13:50:00,105.97,106.02,105.88,105.96,7500.0,81.4209,81.4593,81.3517,81.4132,7500.0
2014-03-03 14:00:00,105.97,105.97,105.86,105.86,6900.0,81.4209,81.4209,81.3364,81.3364,6900.0
2014-03-03 14:10:00,105.88,105.99,105.86,105.89,9300.0,81.3517,81.4362,81.3364,81.3594,9300.0
2014-03-03 14:20:00,105.91,105.94,105.84,105.84,10500.0,81.3748,81.3978,81.321,81.321,10500.0
2014-03-03 14:30:00,105.86,105.92,105.78,105.87,8500.0,81.3364,81.3825,81.2749,81.344,8500.0
2014-03-03 14:40:00,105.86,106.05,105.83,105.95,16900.0,81.3364,81.4823,81.3133,81.4055,16900.0
2014-03-03 14:50:00,105.94,105.94,105.83,105.86,7100.0,81.3978,81.3978,81.3133,81.3364,7100.0
2014-03-03 15:00:00,105.86,105.86,105.65,105.69,12200.0,81.3364,81.3364,81.175,81.2057,12200.0
2014-03-03 15:10:00,105.72,105.72,105.42,105.53,21300.0,81.2288,81.2288,80.9983,81.0828,21300.0
2014-03-03 15:20:00,105.54,105.66,105.51,105.65,15200.0,81.0905,81.1827,81.0674,81.175,15200.0
2014-03-03 15:30:00,105.65,105.65,105.51,105.51,22400.0,81.175,81.175,81.0674,81.0674,22400.0
2014-03-03 15:40:00,105.52,105.67,105.49,105.49,38100.0,81.0751,81.1904,81.0521,81.0521,38100.0
2014-03-03 15:50:00,105.5,105.6,105.49,105.58,49000.0,81.0597,81.1366,81.0521,81.1212,49000.0
2014-03-04 09:30:00,106.19,106.97,106.19,106.76,36600.0,81.5899,82.1892,81.5899,82.0279,36600.0
2014-03-04 09:40:00,106.66,106.87,106.66,106.72,22100.0,81.951,82.1124,81.951,81.9971,22100.0
2014-03-04 09:50:00,106.73,107.0,106.73,107.0,9000.0,82.0048,82.2123,82.0048,82.2123,9000.0
2014-03-04 10:00:00,107.03,107.06,106.79,106.93,17200.0,82.2353,82.2584,82.0509,82.1585,17200.0
2014-03-04 10:10:00,107.03,107.21,107.03,107.06,14200.0,82.2353,82.3736,82.2353,82.2584,14200.0
2014-03-04 10:20:00,107.03,107.08,106.92,107.0,36300.0,82.2353,82.2737,82.1508,82.2123,36300.0
2014-03-04 10:30:00,107.03,107.11,106.97,107.07,13900.0,82.2353,82.2968,82.1892,82.266,13900.0
2014-03-04 10:40:00,107.06,107.2,107.06,107.11,7000.0,82.2584,82.3659,82.2584,82.2968,7000.0
2014-03-04 10:50:00,107.15,107.34,107.14,107.34,27800.0,82.3275,82.4735,82.3198,82.4735,27800.0
2014-03-04 11:00:00,107.34,107.34,107.25,107.3,13800.0,82.4735,82.4735,82.4043,82.4428,13800.0
2014-03-04 11:10:00,107.32,107.32,107.09,107.17,10700.0,82.4581,82.4581,82.2814,82.3429,10700.0
2014-03-04 11:20:00,107.15,107.2,107.04,107.14,13800.0,82.3275,82.3659,82.243,82.3198,13800.0
2014-03-04 11:30:00,107.13,107.15,107.08,107.15,7300.0,82.3121,82.3275,82.2737,82.3275,7300.0
2014-03-04 11:40:00,107.13,107.22,107.04,107.2,8500.0,82.3121,82.3813,82.243,82.3659,8500.0
2014-03-04 11:50:00,107.2,107.34,107.2,107.25,5700.0,82.3659,82.4735,82.3659,82.4043,5700.0
2014-03-04 12:00:00,107.23,107.32,107.23,107.23,12200.0,82.389,82.4581,82.389,82.389,12200.0
2014-03-04 12:10:00,107.23,107.48,107.23,107.48,15400.0,82.389,82.5811,82.389,82.5811,15400.0
2014-03-04 12:20:00,107.48,107.53,107.47,107.53,5700.0,82.5811,82.6195,82.5734,82.6195,5700.0
2014-03-04 12:30:00,107.53,107.54,107.36,107.42,11900.0,82.6195,82.6272,82.4889,82.535,11900.0
2014-03-04 12:40:00,107.42,107.43,107.11,107.11,38400.0,82.535,82.5426,82.2968,82.2968,38400.0
2014-03-04 12:50:00,107.11,107.11,106.95,106.95,19400.0,82.2968,82.2968,82.1738,82.1738,19400.0
2014-03-04 13:00:00,106.94,107.02,106.94,107.0,11400.0,82.1662,82.2276,82.1662,82.2123,11400.0
2014-03-04 13:10:00,107.0,107.14,107.0,107.06,15100.0,82.2123,82.3198,82.2123,82.2584,15100.0
2014-03-04 13:20:00,107.05,107.21,107.05,107.11,11700.0,82.2507,82.3736,82.2507,82.2968,11700.0
2014-03-04 13:30:00,107.1,107.17,107.09,107.15,6600.0,82.2891,82.3429,82.2814,82.3275,6600.0
2014-03-04 13:40:00,107.17,107.23,107.0,107.0,13600.0,82.3429,82.389,82.2123,82.2123,13600.0
2014-03-04 13:50:00,106.99,107.02,106.92,106.96,11000.0,82.2046,82.2276,82.1508,82.1815,11000.0
2014-03-04 14:00:00,106.97,106.97,106.76,106.83,12900.0,82.1892,82.1892,82.0279,82.0816,12900.0
2014-03-04 14:10:00,106.82,106.87,106.75,106.87,38800.0,82.074,82.1124,82.0202,82.1124,38800.0
2014-03-04 14:20:00,106.88,107.03,106.88,107.01,16700.0,82.1201,82.2353,82.1201,82.2199,16700.0
2014-03-04 14:30:00,107.01,107.05,106.78,106.83,23800.0,82.2199,82.2507,82.0432,82.0816,23800.0
2014-03-04 14:40:00,106.84,106.9,106.84,106.88,9400.0,82.0893,82.1354,82.0893,82.1201,9400.0
2014-03-04 14:50:00,106.88,107.12,106.88,107.07,47800.0,82.1201,82.3045,82.1201,82.266,47800.0
2014-03-04 15:00:00,107.07,107.11,107.04,107.08,13900.0,82.266,82.2968,82.243,82.2737,13900.0
2014-03-04 15:10:00,107.11,107.29,107.09,107.29,19300.0,82.2968,82.4351,82.2814,82.4351,19300.0
2014-03-04 15:20:00,107.28,107.38,107.22,107.31,24000.0,82.4274,82.5042,82.3813,82.4504,24000.0
2014-03-04 15:30:00,107.32,107.35,107.21,107.24,31200.0,82.4581,82.4812,82.3736,82.3967,31200.0
2014-03-04 15:40:00,107.23,107.35,107.16,107.19,35900.0,82.389,82.4812,82.3352,82.3582,35900.0
2014-03-04 15:50:00,107.2,107.24,107.12,107.15,78600.0,82.3659,82.3967,82.3045,82.3275,78600.0
2014-03-05 09:30:00,107.11,107.41,107.0,107.13,27200.0,82.2968,82.5273,82.2123,82.3121,27200.0
2014-03-05 09:40:00,107.1,107.26,107.01,107.01,27600.0,82.2891,82.412,82.2199,82.2199,27600.0
2014-03-05 09:50:00,107.07,107.16,106.93,107.02,51100.0,82.266,82.3352,82.1585,82.2276,51100.0
2014-03-05 10:00:00,107.04,107.23,107.01,107.16,38100.0,82.243,82.389,82.2199,82.3352,38100.0
2014-03-05 10:10:00,107.21,107.28,107.14,107.24,27000.0,82.3736,82.4274,82.3198,82.3967,27000.0
2014-03-05 10:20:00,107.26,107.26,107.13,107.19,11100.0,82.412,82.412,82.3121,82.3582,11100.0
2014-03-05 10:30:00,107.14,107.2,107.05,107.1,8700.0,82.3198,82.3659,82.2507,82.2891,8700.0
2014-03-05 10:40:00,107.07,107.22,107.03,107.09,22300.0,82.266,82.3813,82.2353,82.2814,22300.0
2014-03-05 10:50:00,107.09,107.23,107.06,107.19,5200.0,82.2814,82.389,82.2584,82.3582,5200.0
2014-03-05 11:00:00,107.17,107.37,107.17,107.32,6500.0,82.3429,82.4965,82.3429,82.4581,6500.0
2014-03-05 11:10:00,107.3,107.38,107.27,107.3,8800.0,82.4428,82.5042,82.4197,82.4428,8800.0
2014-03-05 11:20:00,107.3,107.38,107.22,107.22,30600.0,82.4428,82.5042,82.3813,82.3813,30600.0
2014-03-05 11:30:00,107.24,107.34,107.2,107.2,8100.0,82.3967,82.4735,82.3659,82.3659,8100.0
2014-03-05 11:40:00,107.19,107.28,107.09,107.24,11900.0,82.3582,82.4274,82.2814,82.3967,11900.0
2014-03-05 11:50:00,107.23,107.26,107.19,107.22,7000.0,82.389,82.412,82.3582,82.3813,7000.0
2014-03-05 12:00:00,107.22,107.24,107.06,107.07,9300.0,82.3813,82.3967,82.2584,82.266,9300.0
2014-03-05 12:10:00,107.05,107.07,106.88,106.94,13100.0,82.2507,82.266,82.1201,82.1662,13100.0
2014-03-05 12:20:00,106.91,106.94,106.86,106.94,6100.0,82.1431,82.1662,82.1047,82.1662,6100.0
2014-03-05 12:30:00,106.96,107.04,106.94,106.94,6700.0,82.1815,82.243,82.1662,82.1662,6700.0
2014-03-05 12:40:00,106.94,107.08,106.94,107.08,5400.0,82.1662,82.2737,82.1662,82.2737,5400.0
2014-03-05 12:50:00,107.09,107.1,106.86,106.92,7100.0,82.2814,82.2891,82.1047,82.1508,7100.0
2014-03-05 13:00:00,106.94,106.99,106.92,106.96,6500.0,82.1662,82.2046,82.1508,82.1815,6500.0
2014-03-05 13:10:00,106.97,107.0,106.91,106.91,5100.0,82.1892,82.2123,82.1431,82.1431,5100.0
2014-03-05 13:20:00,106.92,106.94,106.85,106.85,9000.0,82.1508,82.1662,82.097,82.097,9000.0
2014-03-05 13:30:00,106.85,106.85,106.71,106.75,11500.0,82.097,82.097,81.9894,82.0202,11500.0
2014-03-05 13:40:00,106.77,106.79,106.64,106.64,7500.0,82.0355,82.0509,81.9357,81.9357,7500.0
2014-03-05 13:50:00,106.66,106.68,106.6,106.66,9000.0,81.951,81.9664,81.9049,81.951,9000.0
2014-03-05 14:00:00,106.68,106.74,106.6,106.74,15500.0,81.9664,82.0125,81.9049,82.0125,15500.0
2014-03-05 14:10:00,106.77,106.77,106.56,106.62,13100.0,82.0355,82.0355,81.8742,81.9203,13100.0
2014-03-05 14:20:00,106.67,106.74,106.64,106.64,9800.0,81.9587,82.0125,81.9357,81.9357,9800.0
2014-03-05 14:30:00,106.65,106.77,106.65,106.76,2900.0,81.9433,82.0355,81.9433,82.0279,2900.0
2014-03-05 14:40:00,106.76,106.76,106.59,106.67,16200.0,82.0279,82.0279,81.8972,81.9587,16200.0
2014-03-05 14:50:00,106.68,106.69,106.54,106.59,11600.0,81.9664,81.9741,81.8588,81.8972,11600.0
2014-03-05 15:00:00,106.59,106.63,106.56,106.56,9900.0,81.8972,81.928,81.8742,81.8742,9900.0
2014-03-05 15:10:00,106.56,106.7,106.56,106.69,14700.0,81.8742,81.9818,81.8742,81.9741,14700.0
2014-03-05 15:20:00,106.7,106.7,106.53,106.6,31200.0,81.9818,81.9818,81.8511,81.9049,31200.0
2014-03-05 15:30:00,106.6,106.64,106.53,106.64,29200.0,81.9049,81.9357,81.8511,81.9357,29200.0
2014-03-05 15:40:00,106.64,106.68,106.59,106.67,22500.0,81.9357,81.9664,81.8972,81.9587,22500.0
2014-03-05 15:50:00,106.68,106.71,106.63,106.66,46600.0,81.9664,81.9894,81.928,81.951,46600.0
2014-03-06 09:30:00,107.03,107.07,106.46,106.52,13000.0,82.2353,82.266,81.7974,81.8435,13000.0
2014-03-06 09:40:00,106.58,106.83,106.52,106.52,8200.0,81.8896,82.0816,81.8435,81.8435,8200.0
2014-03-06 09:50:00,106.44,106.78,106.44,106.71,4600.0,81.782,82.0432,81.782,81.9894,4600.0
2014-03-06 10:00:00,106.7,106.7,106.41,106.48,15900.0,81.9818,81.9818,81.7589,81.8127,15900.0
2014-03-06 10:10:00,106.49,106.54,106.37,106.49,21200.0,81.8204,81.8588,81.7282,81.8204,21200.0
2014-03-06 10:20:00,106.51,106.61,106.45,106.51,15900.0,81.8358,81.9126,81.7897,81.8358,15900.0
2014-03-06 10:30:00,106.54,106.67,106.51,106.56,9400.0,81.8588,81.9587,81.8358,81.8742,9400.0
2014-03-06 10:40:00,106.55,106.67,106.54,106.67,10900.0,81.8665,81.9587,81.8588,81.9587,10900.0
2014-03-06 10:50:00,106.66,106.69,106.45,106.53,39900.0,81.951,81.9741,81.7897,81.8511,39900.0
2014-03-06 11:00:00,106.53,106.62,106.53,106.57,8300.0,81.8511,81.9203,81.8511,81.8819,8300.0
2014-03-06 11:10:00,106.53,106.56,106.49,106.5,4500.0,81.8511,81.8742,81.8204,81.8281,4500.0
2014-03-06 11:20:00,106.52,106.63,106.5,106.51,31900.0,81.8435,81.928,81.8281,81.8358,31900.0
2014-03-06 11:30:00,106.54,106.69,106.53,106.69,3700.0,81.8588,81.9741,81.8511,81.9741,3700.0
2014-03-06 11:40:00,106.7,106.7,106.55,106.56,5900.0,81.9818,81.9818,81.8665,81.8742,5900.0
2014-03-06 11:50:00,106.56,106.66,106.55,106.62,6300.0,81.8742,81.951,81.8665,81.9203,6300.0
2014-03-06 12:00:00,106.61,106.69,106.58,106.63,7500.0,81.9126,81.9741,81.8896,81.928,7500.0
2014-03-06 12:10:00,106.66,106.7,106.63,106.63,2000.0,81.951,81.9818,81.928,81.928,2000.0
2014-03-06 12:20:00,106.67,106.68,106.53,106.53,3300.0,81.9587,81.9664,81.8511,81.8511,3300.0
2014-03-06 12:30:00,106.53,106.62,106.36,106.47,27400.0,81.8511,81.9203,81.7205,81.805,27400.0
2014-03-06 12:40:00,106.48,106.54,106.47,106.53,6400.0,81.8127,81.8588,81.805,81.8511,6400.0
2014-03-06 12:50:00,106.52,106.52,106.43,106.43,5800.0,81.8435,81.8435,81.7743,81.7743,5800.0
2014-03-06 13:00:00,106.45,106.5,106.45,106.49,6900.0,81.7897,81.8281,81.7897,81.8204,6900.0
2014-03-06 13:10:00,106.48,106.48,106.33,106.36,7200.0,81.8127,81.8127,81.6975,81.7205,7200.0
2014-03-06 13:20:00,106.37,106.37,106.32,106.36,6800.0,81.7282,81.7282,81.6898,81.7205,6800.0
2014-03-06 13:30:00,106.35,106.41,106.33,106.34,7100.0,81.7128,81.7589,81.6975,81.7052,7100.0
2014-03-06 13:40:00,106.33,106.34,106.22,106.27,10200.0,81.6975,81.7052,81.613,81.6514,10200.0
2014-03-06 13:50:00,106.26,106.38,106.22,106.37,13100.0,81.6437,81.7359,81.613,81.7282,13100.0
2014-03-06 14:00:00,106.36,106.43,106.29,106.3,10300.0,81.7205,81.7743,81.6667,81.6744,10300.0
2014-03-06 14:10:00,106.28,106.38,106.25,106.26,4500.0,81.6591,81.7359,81.636,81.6437,4500.0
2014-03-06 14:20:00,106.27,106.36,106.27,106.29,5700.0,81.6514,81.7205,81.6514,81.6667,5700.0
2014-03-06 14:30:00,106.33,106.37,106.2,106.2,5700.0,81.6975,81.7282,81.5976,81.5976,5700.0
2014-03-06 14:40:00,106.25,106.41,106.23,106.34,10000.0,81.636,81.7589,81.6206,81.7052,10000.0
2014-03-06 14:50:00,106.35,106.37,106.27,106.27,10500.0,81.7128,81.7282,81.6514,81.6514,10500.0
2014-03-06 15:00:00,106.28,106.29,106.16,106.21,17500.0,81.6591,81.6667,81.5669,81.6053,17500.0
2014-03-06 15:10:00,106.2,106.25,106.2,106.21,13000.0,81.5976,81.636,81.5976,81.6053,13000.0
2014-03-06 15:20:00,106.22,106.24,106.13,106.19,14400.0,81.613,81.6283,81.5438,81.5899,14400.0
2014-03-06 15:30:00,106.19,106.23,106.14,106.19,20500.0,81.5899,81.6206,81.5515,81.5899,20500.0
2014-03-06 15:40:00,106.18,106.2,106.09,106.09,14500.0,81.5822,81.5976,81.5131,81.5131,14500.0
2014-03-06 15:50:00,106.08,106.11,106.02,106.05,55000.0,81.5054,81.5284,81.4593,81.4823,55000.0
2014-03-07 09:30:00,106.53,106.81,106.24,106.29,20500.0,81.8511,82.0663,81.6283,81.6667,20500.0
2014-03-07 09:40:00,106.29,106.32,105.93,106.03,16200.0,81.6667,81.6898,81.3901,81.467,16200.0
2014-03-07 09:50:00,106.0,106.13,105.87,106.05,7900.0,81.4439,81.5438,81.344,81.4823,7900.0
2014-03-07 10:00:00,106.07,106.15,105.79,106.08,13300.0,81.4977,81.5592,81.2826,81.5054,13300.0
2014-03-07 10:10:00,106.09,106.09,105.75,105.75,32500.0,81.5131,81.5131,81.2518,81.2518,32500.0
2014-03-07 10:20:00,105.82,105.89,105.6,105.61,24100.0,81.3056,81.3594,81.1366,81.1443,24100.0
2014-03-07 10:30:00,105.66,105.73,105.41,105.44,35400.0,81.1827,81.2365,80.9906,81.0136,35400.0
2014-03-07 10:40:00,105.45,105.74,105.38,105.45,31600.0,81.0213,81.2442,80.9675,81.0213,31600.0
2014-03-07 10:50:00,105.43,105.52,105.36,105.49,28700.0,81.006,81.0751,80.9522,81.0521,28700.0
2014-03-07 11:00:00,105.49,105.51,105.2,105.23,45900.0,81.0521,81.0674,80.8292,80.8523,45900.0
2014-03-07 11:10:00,105.23,105.51,105.16,105.45,27500.0,80.8523,81.0674,80.7985,81.0213,27500.0
2014-03-07 11:20:00,105.46,105.51,105.35,105.51,14500.0,81.029,81.0674,80.9445,81.0674,14500.0
2014-03-07 11:30:00,105.56,105.67,105.52,105.54,19800.0,81.1058,81.1904,81.0751,81.0905,19800.0
2014-03-07 11:40:00,105.53,105.61,105.45,105.54,15000.0,81.0828,81.1443,81.0213,81.0905,15000.0
2014-03-07 11:50:00,105.51,105.66,105.44,105.58,17000.0,81.0674,81.1827,81.0136,81.1212,17000.0
2014-03-07 12:00:00,105.62,105.75,105.62,105.75,8000.0,81.1519,81.2518,81.1519,81.2518,8000.0
2014-03-07 12:10:00,105.73,105.75,105.61,105.64,15000.0,81.2365,81.2518,81.1443,81.1673,15000.0
2014-03-07 12:20:00,105.63,105.68,105.52,105.64,25600.0,81.1596,81.1981,81.0751,81.1673,25600.0
2014-03-07 12:30:00,105.65,105.65,105.51,105.56,10100.0,81.175,81.175,81.0674,81.1058,10100.0
2014-03-07 12:40:00,105.57,105.57,105.46,105.51,6200.0,81.1135,81.1135,81.029,81.0674,6200.0
2014-03-07 12:50:00,105.49,105.51,105.4,105.42,7900.0,81.0521,81.0674,80.9829,80.9983,7900.0
2014-03-07 13:00:00,105.43,105.43,105.14,105.23,35900.0,81.006,81.006,80.7831,80.8523,35900.0
2014-03-07 13:10:00,105.23,105.42,105.21,105.35,13100.0,80.8523,80.9983,80.8369,80.9445,13100.0
2014-03-07 13:20:00,105.34,105.49,105.34,105.49,6900.0,80.9368,81.0521,80.9368,81.0521,6900.0
2014-03-07 13:30:00,105.46,105.57,105.46,105.49,8700.0,81.029,81.1135,81.029,81.0521,8700.0
2014-03-07 13:40:00,105.49,105.61,105.48,105.58,7600.0,81.0521,81.1443,81.0444,81.1212,7600.0
2014-03-07 13:50:00,105.6,105.74,105.59,105.71,16400.0,81.1366,81.2442,81.1289,81.2211,16400.0
2014-03-07 14:00:00,105.71,105.82,105.71,105.74,8600.0,81.2211,81.3056,81.2211,81.2442,8600.0
2014-03-07 14:10:00,105.76,105.89,105.72,105.75,9100.0,81.2595,81.3594,81.2288,81.2518,9100.0
2014-03-07 14:20:00,105.75,105.75,105.58,105.69,10000.0,81.2518,81.2518,81.1212,81.2057,10000.0
2014-03-07 14:30:00,105.69,105.76,105.64,105.73,9900.0,81.2057,81.2595,81.1673,81.2365,9900.0
2014-03-07 14:40:00,105.76,105.83,105.67,105.83,28700.0,81.2595,81.3133,81.1904,81.3133,28700.0
2014-03-07 14:50:00,105.83,105.87,105.71,105.79,15000.0,81.3133,81.344,81.2211,81.2826,15000.0
2014-03-07 15:00:00,105.79,105.84,105.69,105.69,15600.0,81.2826,81.321,81.2057,81.2057,15600.0
2014-03-07 15:10:00,105.7,105.87,105.7,105.81,13600.0,81.2134,81.344,81.2134,81.2979,13600.0
2014-03-07 15:20:00,105.81,105.84,105.66,105.71,23800.0,81.2979,81.321,81.1827,81.2211,23800.0
2014-03-07 15:30:00,105.73,105.82,105.61,105.63,22000.0,81.2365,81.3056,81.1443,81.1596,22000.0
2014-03-07 15:40:00,105.63,105.74,105.55,105.61,53800.0,81.1596,81.2442,81.0982,81.1443,53800.0
2014-03-07 15:50:00,105.59,105.71,105.56,105.61,152300.0,81.1289,81.2211,81.1058,81.1443,152300.0
2014-03-10 09:30:00,105.73,106.3,105.65,106.06,34900.0,81.2365,81.6744,81.175,81.49,34900.0
2014-03-10 09:40:00,106.1,106.3,106.05,106.2,25100.0,81.5208,81.6744,81.4823,81.5976,25100.0
2014-03-10 09:50:00,106.18,106.33,106.11,106.14,18400.0,81.5822,81.6975,81.5284,81.5515,18400.0
2014-03-10 10:00:00,106.13,106.15,105.8,105.8,20900.0,81.5438,81.5592,81.2903,81.2903,20900.0
2014-03-10 10:10:00,105.85,105.96,105.75,105.84,26200.0,81.3287,81.4132,81.2518,81.321,26200.0
2014-03-10 10:20:00,105.79,105.85,105.67,105.81,37700.0,81.2826,81.3287,81.1904,81.2979,37700.0
2014-03-10 10:30:00,105.84,105.95,105.73,105.89,16000.0,81.321,81.4055,81.2365,81.3594,16000.0
2014-03-10 10:40:00,105.85,105.9,105.7,105.9,11300.0,81.3287,81.3671,81.2134,81.3671,11300.0
2014-03-10 10:50:00,105.89,105.92,105.75,105.8,18500.0,81.3594,81.3825,81.2518,81.2903,18500.0
2014-03-10 11:00:00,105.73,105.74,105.6,105.6,18000.0,81.2365,81.2442,81.1366,81.1366,18000.0
2014-03-10 11:10:00,105.6,105.61,105.44,105.59,15400.0,81.1366,81.1443,81.0136,81.1289,15400.0
2014-03-10 11:20:00,105.57,105.62,105.49,105.49,15700.0,81.1135,81.1519,81.0521,81.0521,15700.0
2014-03-10 11:30:00,105.5,105.58,105.45,105.51,13800.0,81.0597,81.1212,81.0213,81.0674,13800.0
2014-03-10 11:40:00,105.55,105.55,105.39,105.39,11500.0,81.0982,81.0982,80.9752,80.9752,11500.0
2014-03-10 11:50:00,105.41,105.45,105.24,105.29,15700.0,80.9906,81.0213,80.86,80.8984,15700.0
2014-03-10 12:00:00,105.31,105.44,105.3,105.33,15700.0,80.9138,81.0136,80.9061,80.9291,15700.0
2014-03-10 12:10:00,105.34,105.52,105.34,105.46,9300.0,80.9368,81.0751,80.9368,81.029,9300.0
2014-03-10 12:20:00,105.5,105.54,105.28,105.31,12900.0,81.0597,81.0905,80.8907,80.9138,12900.0
2014-03-10 12:30:00,105.32,105.43,105.29,105.33,12500.0,80.9214,81.006,80.8984,80.9291,12500.0
2014-03-10 12:40:00,105.32,105.41,105.28,105.33,12400.0,80.9214,80.9906,80.8907,80.9291,12400.0
2014-03-10 12:50:00,105.35,105.44,105.29,105.39,8700.0,80.9445,81.0136,80.8984,80.9752,8700.0
2014-03-10 13:00:00,105.35,105.39,105.34,105.38,7700.0,80.9445,80.9752,80.9368,80.9675,7700.0
2014-03-10 13:10:00,105.4,105.45,105.3,105.43,12400.0,80.9829,81.0213,80.9061,81.006,12400.0
2014-03-10 13:20:00,105.4,105.53,105.4,105.45,10300.0,80.9829,81.0828,80.9829,81.0213,10300.0
2014-03-10 13:30:00,105.42,105.42,105.27,105.28,9200.0,80.9983,80.9983,80.883,80.8907,9200.0
2014-03-10 13:40:00,105.31,105.33,105.19,105.22,46000.0,80.9138,80.9291,80.8216,80.8446,46000.0
2014-03-10 13:50:00,105.22,105.32,105.21,105.3,8800.0,80.8446,80.9214,80.8369,80.9061,8800.0
2014-03-10 14:00:00,105.29,105.34,105.23,105.33,11500.0,80.8984,80.9368,80.8523,80.9291,11500.0
2014-03-10 14:10:00,105.34,105.38,105.27,105.33,9200.0,80.9368,80.9675,80.883,80.9291,9200.0
2014-03-10 14:20:00,105.29,105.38,105.29,105.32,11600.0,80.8984,80.9675,80.8984,80.9214,11600.0
2014-03-10 14:30:00,105.32,105.38,105.3,105.34,10100.0,80.9214,80.9675,80.9061,80.9368,10100.0
2014-03-10 14:40:00,105.35,105.42,105.34,105.41,11400.0,80.9445,80.9983,80.9368,80.9906,11400.0
2014-03-10 14:50:00,105.39,105.43,105.38,105.39,12800.0,80.9752,81.006,80.9675,80.9752,12800.0
2014-03-10 15:00:00,105.39,105.45,105.38,105.43,11700.0,80.9752,81.0213,80.9675,81.006,11700.0
2014-03-10 15:10:00,105.43,105.47,105.37,105.41,20100.0,81.006,81.0367,80.9599,80.9906,20100.0
2014-03-10 15:20:00,105.42,105.43,105.33,105.36,17500.0,80.9983,81.006,80.9291,80.9522,17500.0
2014-03-10 15:30:00,105.37,105.41,105.33,105.36,29200.0,80.9599,80.9906,80.9291,80.9522,29200.0
2014-03-10 15:40:00,105.36,105.44,105.34,105.43,36500.0,80.9522,81.0136,80.9368,81.006,36500.0
2014-03-10 15:50:00,105.42,105.51,105.37,105.38,96000.0,80.9983,81.0674,80.9599,80.9675,96000.0
2014-03-11 09:30:00,105.76,105.86,105.46,105.67,25800.0,81.2595,81.3364,81.029,81.1904,25800.0
2014-03-11 09:40:00,105.7,105.93,105.61,105.64,93000.0,81.2134,81.3901,81.1443,81.1673,93000.0
2014-03-11 09:50:00,105.76,105.85,105.55,105.8,43800.0,81.2595,81.3287,81.0982,81.2903,43800.0
2014-03-11 10:00:00,105.78,105.78,105.41,105.6,43100.0,81.2749,81.2749,80.9906,81.1366,43100.0
2014-03-11 10:10:00,105.64,105.71,105.5,105.68,28500.0,81.1673,81.2211,81.0597,81.1981,28500.0
2014-03-11 10:20:00,105.68,105.84,105.51,105.84,21100.0,81.1981,81.321,81.0674,81.321,21100.0
2014-03-11 10:30:00,105.82,106.03,105.78,105.88,16800.0,81.3056,81.467,81.2749,81.3517,16800.0
2014-03-11 10:40:00,105.89,106.01,105.86,106.01,7700.0,81.3594,81.4516,81.3364,81.4516,7700.0
2014-03-11 10:50:00,106.07,106.1,105.88,105.94,12400.0,81.4977,81.5208,81.3517,81.3978,12400.0
2014-03-11 11:00:00,105.94,105.97,105.8,105.8,21700.0,81.3978,81.4209,81.2903,81.2903,21700.0
2014-03-11 11:10:00,105.8,105.91,105.72,105.76,16700.0,81.2903,81.3748,81.2288,81.2595,16700.0
2014-03-11 11:20:00,105.8,105.9,105.76,105.87,17000.0,81.2903,81.3671,81.2595,81.344,17000.0
2014-03-11 11:30:00,105.86,105.86,105.69,105.72,16800.0,81.3364,81.3364,81.2057,81.2288,16800.0
2014-03-11 11:40:00,105.74,105.8,105.57,105.63,19900.0,81.2442,81.2903,81.1135,81.1596,19900.0
2014-03-11 11:50:00,105.64,105.65,105.5,105.62,5100.0,81.1673,81.175,81.0597,81.1519,5100.0
2014-03-11 12:00:00,105.64,105.76,105.56,105.6,14900.0,81.1673,81.2595,81.1058,81.1366,14900.0
2014-03-11 12:10:00,105.59,105.59,105.33,105.38,7200.0,81.1289,81.1289,80.9291,80.9675,7200.0
2014-03-11 12:20:00,105.38,105.45,105.29,105.39,10400.0,80.9675,81.0213,80.8984,80.9752,10400.0
2014-03-11 12:30:00,105.39,105.45,105.37,105.39,5500.0,80.9752,81.0213,80.9599,80.9752,5500.0
2014-03-11 12:40:00,105.4,105.48,105.35,105.4,24800.0,80.9829,81.0444,80.9445,80.9829,24800.0
2014-03-11 12:50:00,105.38,105.46,105.37,105.41,10500.0,80.9675,81.029,80.9599,80.9906,10500.0
2014-03-11 13:00:00,105.42,105.42,105.35,105.38,3900.0,80.9983,80.9983,80.9445,80.9675,3900.0
2014-03-11 13:10:00,105.43,105.61,105.43,105.51,12100.0,81.006,81.1443,81.006,81.0674,12100.0
2014-03-11 13:20:00,105.5,105.53,105.33,105.33,7800.0,81.0597,81.0828,80.9291,80.9291,7800.0
2014-03-11 13:30:00,105.34,105.62,105.29,105.62,5400.0,80.9368,81.1519,80.8984,81.1519,5400.0
2014-03-11 13:40:00,105.61,105.75,105.54,105.72,11400.0,81.1443,81.2518,81.0905,81.2288,11400.0
2014-03-11 13:50:00,105.7,105.77,105.7,105.74,6500.0,81.2134,81.2672,81.2134,81.2442,6500.0
2014-03-11 14:00:00,105.73,105.76,105.67,105.7,9600.0,81.2365,81.2595,81.1904,81.2134,9600.0
2014-03-11 14:10:00,105.75,105.79,105.73,105.77,13700.0,81.2518,81.2826,81.2365,81.2672,13700.0
2014-03-11 14:20:00,105.78,105.79,105.7,105.71,8700.0,81.2749,81.2826,81.2134,81.2211,8700.0
2014-03-11 14:30:00,105.72,105.79,105.65,105.77,15600.0,81.2288,81.2826,81.175,81.2672,15600.0
2014-03-11 14:40:00,105.76,105.8,105.69,105.73,20700.0,81.2595,81.2903,81.2057,81.2365,20700.0
2014-03-11 14:50:00,105.76,105.78,105.42,105.43,19400.0,81.2595,81.2749,80.9983,81.006,19400.0
2014-03-11 15:00:00,105.43,105.47,105.3,105.31,24200.0,81.006,81.0367,80.9061,80.9138,24200.0
2014-03-11 15:10:00,105.33,105.45,105.23,105.35,12800.0,80.9291,81.0213,80.8523,80.9445,12800.0
2014-03-11 15:20:00,105.33,105.39,105.23,105.28,19200.0,80.9291,80.9752,80.8523,80.8907,19200.0
2014-03-11 15:30:00,105.28,105.42,105.27,105.38,13800.0,80.8907,80.9983,80.883,80.9675,13800.0
2014-03-11 15:40:00,105.4,105.48,105.36,105.38,11600.0,80.9829,81.0444,80.9522,80.9675,11600.0
2014-03-11 15:50:00,105.38,105.53,105.38,105.43,59200.0,80.9675,81.0828,80.9675,81.006,59200.0
2014-03-12 09:30:00,105.07,105.43,104.91,105.28,17500.0,80.7294,81.006,80.6064,80.8907,17500.0
2014-03-12 09:40:00,105.32,105.45,105.14,105.26,9500.0,80.9214,81.0213,80.7831,80.8753,9500.0
2014-03-12 09:50:00,105.22,105.35,105.12,105.14,9100.0,80.8446,80.9445,80.7678,80.7831,9100.0
2014-03-12 10:00:00,105.14,105.4,105.09,105.36,20000.0,80.7831,80.9829,80.7447,80.9522,20000.0
2014-03-12 10:10:00,105.33,105.44,105.24,105.34,14000.0,80.9291,81.0136,80.86,80.9368,14000.0
2014-03-12 10:20:00,105.36,105.5,105.29,105.29,29500.0,80.9522,81.0597,80.8984,80.8984,29500.0
2014-03-12 10:30:00,105.27,105.48,105.27,105.33,6700.0,80.883,81.0444,80.883,80.9291,6700.0
2014-03-12 10:40:00,105.3,105.43,105.3,105.39,46700.0,80.9061,81.006,80.9061,80.9752,46700.0
2014-03-12 10:50:00,105.4,105.67,105.4,105.64,20500.0,80.9829,81.1904,80.9829,81.1673,20500.0
2014-03-12 11:00:00,105.64,105.74,105.57,105.65,15700.0,81.1673,81.2442,81.1135,81.175,15700.0
2014-03-12 11:10:00,105.66,105.66,105.51,105.55,34100.0,81.1827,81.1827,81.0674,81.0982,34100.0
2014-03-12 11:20:00,105.58,105.66,105.56,105.56,6800.0,81.1212,81.1827,81.1058,81.1058,6800.0
2014-03-12 11:30:00,105.58,105.64,105.52,105.62,11100.0,81.1212,81.1673,81.0751,81.1519,11100.0
2014-03-12 11:40:00,105.63,105.69,105.62,105.67,7300.0,81.1596,81.2057,81.1519,81.1904,7300.0
2014-03-12 11:50:00,105.64,105.79,105.59,105.6,7600.0,81.1673,81.2826,81.1289,81.1366,7600.0
2014-03-12 12:00:00,105.58,105.71,105.55,105.66,8900.0,81.1212,81.2211,81.0982,81.1827,8900.0
2014-03-12 12:10:00,105.62,105.7,105.57,105.62,13700.0,81.1519,81.2134,81.1135,81.1519,13700.0
2014-03-12 12:20:00,105.63,105.72,105.57,105.57,6800.0,81.1596,81.2288,81.1135,81.1135,6800.0
2014-03-12 12:30:00,105.6,105.61,105.53,105.53,5300.0,81.1366,81.1443,81.0828,81.0828,5300.0
2014-03-12 12:40:00,105.51,105.69,105.51,105.61,5800.0,81.0674,81.2057,81.0674,81.1443,5800.0
2014-03-12 12:50:00,105.61,105.85,105.59,105.83,17600.0,81.1443,81.3287,81.1289,81.3133,17600.0
2014-03-12 13:00:00,105.83,105.94,105.8,105.87,13300.0,81.3133,81.3978,81.2903,81.344,13300.0
2014-03-12 13:10:00,105.87,105.94,105.84,105.92,5100.0,81.344,81.3978,81.321,81.3825,5100.0
2014-03-12 13:20:00,105.91,105.99,105.91,105.98,5400.0,81.3748,81.4362,81.3748,81.4286,5400.0
2014-03-12 13:30:00,105.97,105.97,105.82,105.84,6600.0,81.4209,81.4209,81.3056,81.321,6600.0
2014-03-12 13:40:00,105.83,105.93,105.81,105.93,4100.0,81.3133,81.3901,81.2979,81.3901,4100.0
2014-03-12 13:50:00,105.92,105.99,105.9,105.99,7600.0,81.3825,81.4362,81.3671,81.4362,7600.0
2014-03-12 14:00:00,106.0,106.07,105.97,106.01,7200.0,81.4439,81.4977,81.4209,81.4516,7200.0
2014-03-12 14:10:00,106.01,106.06,105.98,106.01,8700.0,81.4516,81.49,81.4286,81.4516,8700.0
2014-03-12 14:20:00,106.02,106.05,105.99,106.05,6200.0,81.4593,81.4823,81.4362,81.4823,6200.0
2014-03-12 14:30:00,106.06,106.08,105.95,105.99,7200.0,81.49,81.5054,81.4055,81.4362,7200.0
2014-03-12 14:40:00,105.97,106.0,105.93,105.93,6800.0,81.4209,81.4439,81.3901,81.3901,6800.0
2014-03-12 14:50:00,105.93,105.97,105.91,105.92,7500.0,81.3901,81.4209,81.3748,81.3825,7500.0
2014-03-12 15:00:00,105.91,106.0,105.91,105.99,7000.0,81.3748,81.4439,81.3748,81.4362,7000.0
2014-03-12 15:10:00,105.99,105.99,105.84,105.84,10300.0,81.4362,81.4362,81.321,81.321,10300.0
2014-03-12 15:20:00,105.86,105.91,105.83,105.88,9700.0,81.3364,81.3748,81.3133,81.3517,9700.0
2014-03-12 15:30:00,105.86,105.87,105.72,105.79,31000.0,81.3364,81.344,81.2288,81.2826,31000.0
2014-03-12 15:40:00,105.78,105.84,105.72,105.82,40700.0,81.2749,81.321,81.2288,81.3056,40700.0
2014-03-12 15:50:00,105.82,105.93,105.82,105.92,66900.0,81.3056,81.3901,81.3056,81.3825,66900.0
2014-03-13 09:30:00,106.18,106.45,106.07,106.42,41000.0,81.5822,81.7897,81.4977,81.7666,41000.0
2014-03-13 09:40:00,106.41,106.42,106.13,106.13,8100.0,81.7589,81.7666,81.5438,81.5438,8100.0
2014-03-13 09:50:00,106.13,106.22,105.91,105.98,22200.0,81.5438,81.613,81.3748,81.4286,22200.0
2014-03-13 10:00:00,105.98,106.21,105.9,105.9,9000.0,81.4286,81.6053,81.3671,81.3671,9000.0
2014-03-13 10:10:00,105.9,106.29,105.9,106.26,31700.0,81.3671,81.6667,81.3671,81.6437,31700.0
2014-03-13 10:20:00,106.24,106.33,106.16,106.29,53400.0,81.6283,81.6975,81.5669,81.6667,53400.0
2014-03-13 10:30:00,106.29,106.38,106.18,106.2,9800.0,81.6667,81.7359,81.5822,81.5976,9800.0
2014-03-13 10:40:00,106.16,106.17,105.87,105.96,13300.0,81.5669,81.5745,81.344,81.4132,13300.0
2014-03-13 10:50:00,105.96,106.08,105.95,106.01,6100.0,81.4132,81.5054,81.4055,81.4516,6100.0
2014-03-13 11:00:00,105.98,106.07,105.95,106.02,7200.0,81.4286,81.4977,81.4055,81.4593,7200.0
2014-03-13 11:10:00,106.04,106.12,105.97,106.12,6900.0,81.4747,81.5361,81.4209,81.5361,6900.0
2014-03-13 11:20:00,106.1,106.17,105.98,105.98,10700.0,81.5208,81.5745,81.4286,81.4286,10700.0
2014-03-13 11:30:00,105.98,106.13,105.97,106.08,11000.0,81.4286,81.5438,81.4209,81.5054,11000.0
2014-03-13 11:40:00,106.05,106.17,106.05,106.08,9100.0,81.4823,81.5745,81.4823,81.5054,9100.0
2014-03-13 11:50:00,105.99,106.07,105.98,106.05,19000.0,81.4362,81.4977,81.4286,81.4823,19000.0
2014-03-13 12:00:00,106.04,106.1,106.0,106.07,35400.0,81.4747,81.5208,81.4439,81.4977,35400.0
2014-03-13 12:10:00,106.05,106.08,105.99,106.06,23200.0,81.4823,81.5054,81.4362,81.49,23200.0
2014-03-13 12:20:00,106.09,106.09,105.76,105.83,23000.0,81.5131,81.5131,81.2595,81.3133,23000.0
2014-03-13 12:30:00,105.83,105.85,105.74,105.77,26700.0,81.3133,81.3287,81.2442,81.2672,26700.0
2014-03-13 12:40:00,105.79,105.87,105.76,105.8,4100.0,81.2826,81.344,81.2595,81.2903,4100.0
2014-03-13 12:50:00,105.83,105.91,105.75,105.87,8600.0,81.3133,81.3748,81.2518,81.344,8600.0
2014-03-13 13:00:00,105.86,105.91,105.6,105.7,23800.0,81.3364,81.3748,81.1366,81.2134,23800.0
2014-03-13 13:10:00,105.69,105.82,105.67,105.73,6900.0,81.2057,81.3056,81.1904,81.2365,6900.0
2014-03-13 13:20:00,105.72,105.81,105.64,105.81,6300.0,81.2288,81.2979,81.1673,81.2979,6300.0
2014-03-13 13:30:00,105.78,105.78,105.59,105.63,6600.0,81.2749,81.2749,81.1289,81.1596,6600.0
2014-03-13 13:40:00,105.67,105.81,105.67,105.74,5800.0,81.1904,81.2979,81.1904,81.2442,5800.0
2014-03-13 13:50:00,105.72,105.78,105.64,105.78,5700.0,81.2288,81.2749,81.1673,81.2749,5700.0
2014-03-13 14:00:00,105.73,105.77,105.6,105.6,5100.0,81.2365,81.2672,81.1366,81.1366,5100.0
2014-03-13 14:10:00,105.6,105.7,105.57,105.57,11700.0,81.1366,81.2134,81.1135,81.1135,11700.0
2014-03-13 14:20:00,105.56,105.62,105.52,105.6,6600.0,81.1058,81.1519,81.0751,81.1366,6600.0
2014-03-13 14:30:00,105.58,105.73,105.58,105.62,8900.0,81.1212,81.2365,81.1212,81.1519,8900.0
2014-03-13 14:40:00,105.64,105.7,105.53,105.56,14400.0,81.1673,81.2134,81.0828,81.1058,14400.0
2014-03-13 14:50:00,105.59,105.63,105.53,105.6,8700.0,81.1289,81.1596,81.0828,81.1366,8700.0
2014-03-13 15:00:00,105.59,105.64,105.41,105.41,21500.0,81.1289,81.1673,80.9906,80.9906,21500.0
2014-03-13 15:10:00,105.44,105.47,105.31,105.37,42800.0,81.0136,81.0367,80.9138,80.9599,42800.0
2014-03-13 15:20:00,105.4,105.56,105.36,105.53,13400.0,80.9829,81.1058,80.9522,81.0828,13400.0
2014-03-13 15:30:00,105.53,105.63,105.42,105.6,17800.0,81.0828,81.1596,80.9983,81.1366,17800.0
2014-03-13 15:40:00,105.59,105.71,105.59,105.71,19800.0,81.1289,81.2211,81.1289,81.2211,19800.0
2014-03-13 15:50:00,105.71,105.72,105.57,105.59,46300.0,81.2211,81.2288,81.1135,81.1289,46300.0
2014-03-14 09:30:00,105.44,105.73,105.31,105.73,25100.0,81.0136,81.2365,80.9138,81.2365,25100.0
2014-03-14 09:40:00,105.78,106.0,105.6,106.0,35900.0,81.2749,81.4439,81.1366,81.4439,35900.0
2014-03-14 09:50:00,105.93,106.38,105.88,106.1,42800.0,81.3901,81.7359,81.3517,81.5208,42800.0
2014-03-14 10:00:00,106.1,106.24,105.93,106.24,16500.0,81.5208,81.6283,81.3901,81.6283,16500.0
2014-03-14 10:10:00,106.27,106.27,106.06,106.12,13200.0,81.6514,81.6514,81.49,81.5361,13200.0
2014-03-14 10:20:00,106.05,106.25,105.98,106.22,29200.0,81.4823,81.636,81.4286,81.613,29200.0
2014-03-14 10:30:00,106.2,106.32,106.12,106.32,34400.0,81.5976,81.6898,81.5361,81.6898,34400.0
2014-03-14 10:40:00,106.32,106.41,106.3,106.41,33400.0,81.6898,81.7589,81.6744,81.7589,33400.0
2014-03-14 10:50:00,106.38,106.4,106.19,106.23,14000.0,81.7359,81.7513,81.5899,81.6206,14000.0
2014-03-14 11:00:00,106.19,106.3,106.1,106.3,17300.0,81.5899,81.6744,81.5208,81.6744,17300.0
2014-03-14 11:10:00,106.26,106.27,106.13,106.2,10100.0,81.6437,81.6514,81.5438,81.5976,10100.0
2014-03-14 11:20:00,106.2,106.2,106.06,106.16,11100.0,81.5976,81.5976,81.49,81.5669,11100.0
2014-03-14 11:30:00,106.16,106.25,106.05,106.25,12200.0,81.5669,81.636,81.4823,81.636,12200.0
2014-03-14 11:40:00,106.3,106.54,106.23,106.54,23900.0,81.6744,81.8588,81.6206,81.8588,23900.0
2014-03-14 11:50:00,106.56,106.76,106.56,106.7,19000.0,81.8742,82.0279,81.8742,81.9818,19000.0
2014-03-14 12:00:00,106.71,106.77,106.61,106.61,9000.0,81.9894,82.0355,81.9126,81.9126,9000.0
2014-03-14 12:10:00,106.64,106.68,106.6,106.63,9000.0,81.9357,81.9664,81.9049,81.928,9000.0
2014-03-14 12:20:00,106.62,106.71,106.54,106.54,10300.0,81.9203,81.9894,81.8588,81.8588,10300.0
2014-03-14 12:30:00,106.55,106.65,106.53,106.62,17200.0,81.8665,81.9433,81.8511,81.9203,17200.0
2014-03-14 12:40:00,106.62,106.68,106.54,106.65,11700.0,81.9203,81.9664,81.8588,81.9433,11700.0
2014-03-14 12:50:00,106.69,106.77,106.63,106.77,10900.0,81.9741,82.0355,81.928,82.0355,10900.0
2014-03-14 13:00:00,106.76,106.83,106.74,106.74,16500.0,82.0279,82.0816,82.0125,82.0125,16500.0
2014-03-14 13:10:00,106.73,106.8,106.65,106.7,7900.0,82.0048,82.0586,81.9433,81.9818,7900.0
2014-03-14 13:20:00,106.66,106.7,106.56,106.68,36200.0,81.951,81.9818,81.8742,81.9664,36200.0
2014-03-14 13:30:00,106.68,106.71,106.63,106.66,16300.0,81.9664,81.9894,81.928,81.951,16300.0
2014-03-14 13:40:00,106.64,106.67,106.47,106.49,23400.0,81.9357,81.9587,81.805,81.8204,23400.0
2014-03-14 13:50:00,106.45,106.46,106.36,106.39,6700.0,81.7897,81.7974,81.7205,81.7436,6700.0
2014-03-14 14:00:00,106.38,106.49,106.36,106.45,9800.0,81.7359,81.8204,81.7205,81.7897,9800.0
2014-03-14 14:10:00,106.45,106.5,106.41,106.45,19300.0,81.7897,81.8281,81.7589,81.7897,19300.0
2014-03-14 14:20:00,106.44,106.48,106.41,106.48,17200.0,81.782,81.8127,81.7589,81.8127,17200.0
2014-03-14 14:30:00,106.47,106.47,106.3,106.35,10300.0,81.805,81.805,81.6744,81.7128,10300.0
2014-03-14 14:40:00,106.33,106.33,106.21,106.29,13500.0,81.6975,81.6975,81.6053,81.6667,13500.0
2014-03-14 14:50:00,106.28,106.32,106.21,106.22,10300.0,81.6591,81.6898,81.6053,81.613,10300.0
2014-03-14 15:00:00,106.21,106.34,106.21,106.31,14600.0,81.6053,81.7052,81.6053,81.6821,14600.0
2014-03-14 15:10:00,106.29,106.3,106.22,106.24,20900.0,81.6667,81.6744,81.613,81.6283,20900.0
2014-03-14 15:20:00,106.26,106.37,106.26,106.32,22000.0,81.6437,81.7282,81.6437,81.6898,22000.0
2014-03-14 15:30:00,106.33,106.38,106.14,106.18,24000.0,81.6975,81.7359,81.5515,81.5822,24000.0
2014-03-14 15:40:00,106.19,106.24,106.13,106.13,38500.0,81.5899,81.6283,81.5438,81.5438,38500.0
2014-03-14 15:50:00,106.14,106.21,106.01,106.2,87000.0,81.5515,81.6053,81.4516,81.5976,87000.0
2014-03-17 09:30:00,106.75,106.75,105.95,106.22,25200.0,82.0202,82.0202,81.4055,81.613,25200.0
2014-03-17 09:40:00,106.1,106.61,106.1,106.55,14700.0,81.5208,81.9126,81.5208,81.8665,14700.0
2014-03-17 09:50:00,106.54,106.61,106.22,106.22,14000.0,81.8588,81.9126,81.613,81.613,14000.0
2014-03-17 10:00:00,106.26,106.63,106.25,106.3,32100.0,81.6437,81.928,81.636,81.6744,32100.0
2014-03-17 10:10:00,106.33,106.37,106.02,106.08,26600.0,81.6975,81.7282,81.4593,81.5054,26600.0
2014-03-17 10:20:00,106.13,106.22,106.05,106.09,10800.0,81.5438,81.613,81.4823,81.5131,10800.0
2014-03-17 10:30:00,106.09,106.12,105.97,106.0,8500.0,81.5131,81.5361,81.4209,81.4439,8500.0
2014-03-17 10:40:00,106.01,106.06,105.73,105.77,9800.0,81.4516,81.49,81.2365,81.2672,9800.0
2014-03-17 10:50:00,105.76,105.93,105.65,105.65,13000.0,81.2595,81.3901,81.175,81.175,13000.0
2014-03-17 11:00:00,105.64,105.77,105.58,105.65,11600.0,81.1673,81.2672,81.1212,81.175,11600.0
2014-03-17 11:10:00,105.66,105.68,105.45,105.48,17100.0,81.1827,81.1981,81.0213,81.0444,17100.0
2014-03-17 11:20:00,105.51,105.51,105.26,105.31,14900.0,81.0674,81.0674,80.8753,80.9138,14900.0
2014-03-17 11:30:00,105.32,105.39,105.3,105.39,12600.0,80.9214,80.9752,80.9061,80.9752,12600.0
2014-03-17 11:40:00,105.4,105.44,105.33,105.35,14600.0,80.9829,81.0136,80.9291,80.9445,14600.0
2014-03-17 11:50:00,105.37,105.55,105.36,105.51,8100.0,80.9599,81.0982,80.9522,81.0674,8100.0
2014-03-17 12:00:00,105.52,105.53,105.4,105.4,16200.0,81.0751,81.0828,80.9829,80.9829,16200.0
2014-03-17 12:10:00,105.4,105.58,105.4,105.53,12900.0,80.9829,81.1212,80.9829,81.0828,12900.0
2014-03-17 12:20:00,105.55,105.55,105.4,105.49,13400.0,81.0982,81.0982,80.9829,81.0521,13400.0
2014-03-17 12:30:00,105.51,105.54,105.42,105.47,12100.0,81.0674,81.0905,80.9983,81.0367,12100.0
2014-03-17 12:40:00,105.48,105.52,105.42,105.43,10300.0,81.0444,81.0751,80.9983,81.006,10300.0
2014-03-17 12:50:00,105.45,105.46,105.37,105.42,18100.0,81.0213,81.029,80.9599,80.9983,18100.0
2014-03-17 13:00:00,105.43,105.48,105.36,105.4,13000.0,81.006,81.0444,80.9522,80.9829,13000.0
2014-03-17 13:10:00,105.42,105.46,105.27,105.3,19700.0,80.9983,81.029,80.883,80.9061,19700.0
2014-03-17 13:20:00,105.31,105.33,105.13,105.13,18400.0,80.9138,80.9291,80.7755,80.7755,18400.0
2014-03-17 13:30:00,105.15,105.42,105.15,105.42,12500.0,80.7908,80.9983,80.7908,80.9983,12500.0
2014-03-17 13:40:00,105.43,105.48,105.37,105.37,8700.0,81.006,81.0444,80.9599,80.9599,8700.0
2014-03-17 13:50:00,105.36,105.39,105.23,105.38,16600.0,80.9522,80.9752,80.8523,80.9675,16600.0
2014-03-17 14:00:00,105.38,105.43,105.28,105.29,9800.0,80.9675,81.006,80.8907,80.8984,9800.0
2014-03-17 14:10:00,105.29,105.29,105.19,105.27,10400.0,80.8984,80.8984,80.8216,80.883,10400.0
2014-03-17 14:20:00,105.28,105.47,105.24,105.4,16300.0,80.8907,81.0367,80.86,80.9829,16300.0
2014-03-17 14:30:00,105.39,105.39,105.24,105.26,13900.0,80.9752,80.9752,80.86,80.8753,13900.0
2014-03-17 14:40:00,105.24,105.32,105.2,105.32,12600.0,80.86,80.9214,80.8292,80.9214,12600.0
2014-03-17 14:50:00,105.32,105.37,105.3,105.32,13400.0,80.9214,80.9599,80.9061,80.9214,13400.0
2014-03-17 15:00:00,105.32,105.49,105.32,105.46,14000.0,80.9214,81.0521,80.9214,81.029,14000.0
2014-03-17 15:10:00,105.43,105.5,105.38,105.46,15400.0,81.006,81.0597,80.9675,81.029,15400.0
2014-03-17 15:20:00,105.46,105.47,105.34,105.43,21900.0,81.029,81.0367,80.9368,81.006,21900.0
2014-03-17 15:30:00,105.44,105.45,105.33,105.35,17500.0,81.0136,81.0213,80.9291,80.9445,17500.0
2014-03-17 15:40:00,105.35,105.36,105.26,105.26,25100.0,80.9445,80.9522,80.8753,80.8753,25100.0
2014-03-17 15:50:00,105.26,105.34,105.25,105.29,70200.0,80.8753,80.9368,80.8677,80.8984,70200.0
2014-03-18 09:30:00,105.49,105.49,105.16,105.42,23900.0,81.0521,81.0521,80.7985,80.9983,23900.0
2014-03-18 09:40:00,105.44,105.56,105.32,105.5,9500.0,81.0136,81.1058,80.9214,81.0597,9500.0
2014-03-18 09:50:00,105.47,105.76,105.47,105.71,11600.0,81.0367,81.2595,81.0367,81.2211,11600.0
2014-03-18 10:00:00,105.74,105.78,105.63,105.67,7300.0,81.2442,81.2749,81.1596,81.1904,7300.0
2014-03-18 10:10:00,105.7,105.9,105.7,105.9,25200.0,81.2134,81.3671,81.2134,81.3671,25200.0
2014-03-18 10:20:00,105.96,106.02,105.93,106.0,11300.0,81.4132,81.4593,81.3901,81.4439,11300.0
2014-03-18 10:30:00,106.01,106.13,105.94,106.0,8300.0,81.4516,81.5438,81.3978,81.4439,8300.0
2014-03-18 10:40:00,106.05,106.05,105.94,105.94,11100.0,81.4823,81.4823,81.3978,81.3978,11100.0
2014-03-18 10:50:00,105.97,106.01,105.77,105.77,6900.0,81.4209,81.4516,81.2672,81.2672,6900.0
2014-03-18 11:00:00,105.75,105.83,105.56,105.6,19800.0,81.2518,81.3133,81.1058,81.1366,19800.0
2014-03-18 11:10:00,105.6,105.67,105.53,105.6,15900.0,81.1366,81.1904,81.0828,81.1366,15900.0
2014-03-18 11:20:00,105.6,105.65,105.49,105.61,25500.0,81.1366,81.175,81.0521,81.1443,25500.0
2014-03-18 11:30:00,105.6,105.73,105.57,105.61,36100.0,81.1366,81.2365,81.1135,81.1443,36100.0
2014-03-18 11:40:00,105.61,105.71,105.4,105.54,66100.0,81.1443,81.2211,80.9829,81.0905,66100.0
2014-03-18 11:50:00,105.56,105.66,105.47,105.66,30200.0,81.1058,81.1827,81.0367,81.1827,30200.0
2014-03-18 12:00:00,105.69,105.8,105.68,105.8,7200.0,81.2057,81.2903,81.1981,81.2903,7200.0
2014-03-18 12:10:00,105.82,105.82,105.68,105.72,5800.0,81.3056,81.3056,81.1981,81.2288,5800.0
2014-03-18 12:20:00,105.69,105.81,105.63,105.73,8000.0,81.2057,81.2979,81.1596,81.2365,8000.0
2014-03-18 12:30:00,105.7,105.87,105.7,105.87,5700.0,81.2134,81.344,81.2134,81.344,5700.0
2014-03-18 12:40:00,105.87,105.95,105.81,105.95,4700.0,81.344,81.4055,81.2979,81.4055,4700.0
2014-03-18 12:50:00,105.94,106.0,105.9,105.99,7600.0,81.3978,81.4439,81.3671,81.4362,7600.0
2014-03-18 13:00:00,106.05,106.07,105.98,106.0,6300.0,81.4823,81.4977,81.4286,81.4439,6300.0
2014-03-18 13:10:00,106.03,106.2,106.03,106.17,5500.0,81.467,81.5976,81.467,81.5745,5500.0
2014-03-18 13:20:00,106.16,106.27,106.11,106.25,4900.0,81.5669,81.6514,81.5284,81.636,4900.0
2014-03-18 13:30:00,106.21,106.29,106.17,106.2,4300.0,81.6053,81.6667,81.5745,81.5976,4300.0
2014-03-18 13:40:00,106.21,106.32,106.19,106.22,9100.0,81.6053,81.6898,81.5899,81.613,9100.0
2014-03-18 13:50:00,106.24,106.28,106.16,106.16,7000.0,81.6283,81.6591,81.5669,81.5669,7000.0
2014-03-18 14:00:00,106.15,106.25,106.14,106.15,6600.0,81.5592,81.636,81.5515,81.5592,6600.0
2014-03-18 14:10:00,106.2,106.23,106.11,106.12,2900.0,81.5976,81.6206,81.5284,81.5361,2900.0
2014-03-18 14:20:00,106.1,106.19,106.1,106.16,4100.0,81.5208,81.5899,81.5208,81.5669,4100.0
2014-03-18 14:30:00,106.17,106.18,106.13,106.15,4300.0,81.5745,81.5822,81.5438,81.5592,4300.0
2014-03-18 14:40:00,106.15,106.2,106.12,106.19,10100.0,81.5592,81.5976,81.5361,81.5899,10100.0
2014-03-18 14:50:00,106.19,106.23,106.13,106.2,9900.0,81.5899,81.6206,81.5438,81.5976,9900.0
2014-03-18 15:00:00,106.2,106.21,106.12,106.12,15500.0,81.5976,81.6053,81.5361,81.5361,15500.0
2014-03-18 15:10:00,106.1,106.22,106.1,106.19,12700.0,81.5208,81.613,81.5208,81.5899,12700.0
2014-03-18 15:20:00,106.2,106.27,106.19,106.22,18100.0,81.5976,81.6514,81.5899,81.613,18100.0
2014-03-18 15:30:00,106.22,106.25,106.16,106.25,17900.0,81.613,81.636,81.5669,81.636,17900.0
2014-03-18 15:40:00,106.25,106.25,106.1,106.15,17400.0,81.636,81.636,81.5208,81.5592,17400.0
2014-03-18 15:50:00,106.15,106.23,106.14,106.21,47700.0,81.5592,81.6206,81.5515,81.6053,47700.0
2014-03-19 09:30:00,106.11,106.18,105.78,105.94,31000.0,81.5284,81.5822,81.2749,81.3978,31000.0
2014-03-19 09:40:00,105.83,105.96,105.81,105.89,17100.0,81.3133,81.4132,81.2979,81.3594,17100.0
2014-03-19 09:50:00,105.89,105.89,105.58,105.74,22200.0,81.3594,81.3594,81.1212,81.2442,22200.0
2014-03-19 10:00:00,105.76,105.86,105.37,105.44,39900.0,81.2595,81.3364,80.9599,81.0136,39900.0
2014-03-19 10:10:00,105.45,105.8,105.45,105.73,18100.0,81.0213,81.2903,81.0213,81.2365,18100.0
2014-03-19 10:20:00,105.71,105.82,105.67,105.77,15300.0,81.2211,81.3056,81.1904,81.2672,15300.0
2014-03-19 10:30:00,105.74,105.74,105.56,105.73,7000.0,81.2442,81.2442,81.1058,81.2365,7000.0
2014-03-19 10:40:00,105.75,105.77,105.58,105.69,7400.0,81.2518,81.2672,81.1212,81.2057,7400.0
2014-03-19 10:50:00,105.69,105.7,105.55,105.58,6200.0,81.2057,81.2134,81.0982,81.1212,6200.0
2014-03-19 11:00:00,105.59,105.63,105.58,105.59,3500.0,81.1289,81.1596,81.1212,81.1289,3500.0
2014-03-19 11:10:00,105.59,105.68,105.56,105.57,12700.0,81.1289,81.1981,81.1058,81.1135,12700.0
2014-03-19 11:20:00,105.63,105.64,105.5,105.55,10300.0,81.1596,81.1673,81.0597,81.0982,10300.0
2014-03-19 11:30:00,105.55,105.62,105.45,105.54,19300.0,81.0982,81.1519,81.0213,81.0905,19300.0
2014-03-19 11:40:00,105.55,105.64,105.54,105.58,10100.0,81.0982,81.1673,81.0905,81.1212,10100.0
2014-03-19 11:50:00,105.57,105.62,105.54,105.54,7900.0,81.1135,81.1519,81.0905,81.0905,7900.0
2014-03-19 12:00:00,105.56,105.58,105.48,105.48,12500.0,81.1058,81.1212,81.0444,81.0444,12500.0
2014-03-19 12:10:00,105.51,105.51,105.37,105.39,8800.0,81.0674,81.0674,80.9599,80.9752,8800.0
2014-03-19 12:20:00,105.4,105.44,105.37,105.4,9900.0,80.9829,81.0136,80.9599,80.9829,9900.0
2014-03-19 12:30:00,105.37,105.43,105.26,105.33,13400.0,80.9599,81.006,80.8753,80.9291,13400.0
2014-03-19 12:40:00,105.34,105.43,105.24,105.41,19900.0,80.9368,81.006,80.86,80.9906,19900.0
2014-03-19 12:50:00,105.44,105.44,105.31,105.34,8700.0,81.0136,81.0136,80.9138,80.9368,8700.0
2014-03-19 13:00:00,105.3,105.33,105.24,105.26,12000.0,80.9061,80.9291,80.86,80.8753,12000.0
2014-03-19 13:10:00,105.26,105.28,105.22,105.22,8700.0,80.8753,80.8907,80.8446,80.8446,8700.0
2014-03-19 13:20:00,105.22,105.29,105.21,105.29,11200.0,80.8446,80.8984,80.8369,80.8984,11200.0
2014-03-19 13:30:00,105.29,105.31,105.18,105.2,10400.0,80.8984,80.9138,80.8139,80.8292,10400.0
2014-03-19 13:40:00,105.19,105.2,105.04,105.04,18700.0,80.8216,80.8292,80.7063,80.7063,18700.0
2014-03-19 13:50:00,105.05,105.2,105.04,105.2,26300.0,80.714,80.8292,80.7063,80.8292,26300.0
2014-03-19 14:00:00,105.17,105.18,104.74,104.82,54100.0,80.8062,80.8139,80.4758,80.5373,54100.0
2014-03-19 14:10:00,104.83,104.92,104.64,104.68,38300.0,80.545,80.6141,80.399,80.4297,38300.0
2014-03-19 14:20:00,104.65,104.69,104.4,104.48,71400.0,80.4067,80.4374,80.2146,80.276,71400.0
2014-03-19 14:30:00,104.49,104.67,104.49,104.59,26300.0,80.2837,80.422,80.2837,80.3606,26300.0
2014-03-19 14:40:00,104.59,104.59,104.35,104.52,26100.0,80.3606,80.3606,80.1762,80.3068,26100.0
2014-03-19 14:50:00,104.52,104.67,104.52,104.67,32900.0,80.3068,80.422,80.3068,80.422,32900.0
2014-03-19 15:00:00,104.63,104.63,104.01,104.03,37800.0,80.3913,80.3913,79.9149,79.9303,37800.0
2014-03-19 15:10:00,104.01,104.01,103.72,103.9,49500.0,79.9149,79.9149,79.6921,79.8304,49500.0
2014-03-19 15:20:00,103.93,104.01,103.92,104.01,36900.0,79.8535,79.9149,79.8458,79.9149,36900.0
2014-03-19 15:30:00,103.99,104.28,103.98,104.25,48300.0,79.8996,80.1224,79.8919,80.0993,48300.0
2014-03-19 15:40:00,104.26,104.56,104.24,104.38,59900.0,80.107,80.3375,80.0916,80.1992,59900.0
2014-03-19 15:50:00,104.38,104.39,104.18,104.23,75100.0,80.1992,80.2069,80.0455,80.084,75100.0
2014-03-20 09:30:00,104.22,104.46,104.21,104.36,21100.0,80.0763,80.2607,80.0686,80.1838,21100.0
2014-03-20 09:40:00,104.23,104.24,103.94,104.16,24500.0,80.084,80.0916,79.8611,80.0302,24500.0
2014-03-20 09:50:00,104.12,104.18,103.85,103.94,22700.0,79.9994,80.0455,79.792,79.8611,22700.0
2014-03-20 10:00:00,103.95,104.04,103.77,103.96,28800.0,79.8688,79.938,79.7305,79.8765,28800.0
2014-03-20 10:10:00,104.0,104.24,103.87,104.15,20700.0,79.9072,80.0916,79.8074,80.0225,20700.0
2014-03-20 10:20:00,104.19,104.19,103.92,103.92,19800.0,80.0532,80.0532,79.8458,79.8458,19800.0
2014-03-20 10:30:00,103.89,103.94,103.78,103.81,54600.0,79.8227,79.8611,79.7382,79.7613,54600.0
2014-03-20 10:40:00,103.8,103.97,103.76,103.91,9500.0,79.7536,79.8842,79.7228,79.8381,9500.0
2014-03-20 10:50:00,103.96,103.96,103.73,103.83,11300.0,79.8765,79.8765,79.6998,79.7766,11300.0
2014-03-20 11:00:00,103.82,103.82,103.72,103.81,7400.0,79.7689,79.7689,79.6921,79.7613,7400.0
2014-03-20 11:10:00,103.81,103.83,103.64,103.78,12200.0,79.7613,79.7766,79.6306,79.7382,12200.0
2014-03-20 11:20:00,103.78,103.92,103.72,103.9,12100.0,79.7382,79.8458,79.6921,79.8304,12100.0
2014-03-20 11:30:00,103.91,103.99,103.82,103.96,7900.0,79.8381,79.8996,79.7689,79.8765,7900.0
2014-03-20 11:40:00,103.94,104.11,103.94,104.06,9700.0,79.8611,79.9918,79.8611,79.9533,9700.0
2014-03-20 11:50:00,104.14,104.2,104.12,104.16,8800.0,80.0148,80.0609,79.9994,80.0302,8800.0
2014-03-20 12:00:00,104.18,104.22,104.06,104.21,10200.0,80.0455,80.0763,79.9533,80.0686,10200.0
2014-03-20 12:10:00,104.23,104.56,104.23,104.56,9200.0,80.084,80.3375,80.084,80.3375,9200.0
2014-03-20 12:20:00,104.51,104.69,104.48,104.62,14200.0,80.2991,80.4374,80.276,80.3836,14200.0
2014-03-20 12:30:00,104.63,104.65,104.49,104.54,12000.0,80.3913,80.4067,80.2837,80.3221,12000.0
2014-03-20 12:40:00,104.52,104.66,104.49,104.62,6000.0,80.3068,80.4143,80.2837,80.3836,6000.0
2014-03-20 12:50:00,104.64,104.64,104.48,104.49,6000.0,80.399,80.399,80.276,80.2837,6000.0
2014-03-20 13:00:00,104.53,104.65,104.52,104.62,7100.0,80.3145,80.4067,80.3068,80.3836,7100.0
2014-03-20 13:10:00,104.65,104.67,104.51,104.51,7100.0,80.4067,80.422,80.2991,80.2991,7100.0
2014-03-20 13:20:00,104.51,104.64,104.44,104.44,7300.0,80.2991,80.399,80.2453,80.2453,7300.0
2014-03-20 13:30:00,104.45,104.58,104.4,104.54,7900.0,80.253,80.3529,80.2146,80.3221,7900.0
2014-03-20 13:40:00,104.56,104.69,104.55,104.67,11100.0,80.3375,80.4374,80.3298,80.422,11100.0
2014-03-20 13:50:00,104.69,104.77,104.65,104.77,7400.0,80.4374,80.4989,80.4067,80.4989,7400.0
2014-03-20 14:00:00,104.77,104.82,104.77,104.77,8600.0,80.4989,80.5373,80.4989,80.4989,8600.0
2014-03-20 14:10:00,104.79,104.79,104.69,104.69,5500.0,80.5142,80.5142,80.4374,80.4374,5500.0
2014-03-20 14:20:00,104.73,104.73,104.59,104.59,14500.0,80.4681,80.4681,80.3606,80.3606,14500.0
2014-03-20 14:30:00,104.61,104.64,104.54,104.6,8800.0,80.3759,80.399,80.3221,80.3682,8800.0
2014-03-20 14:40:00,104.63,104.63,104.53,104.6,7500.0,80.3913,80.3913,80.3145,80.3682,7500.0
2014-03-20 14:50:00,104.56,104.61,104.53,104.54,7600.0,80.3375,80.3759,80.3145,80.3221,7600.0
2014-03-20 15:00:00,104.54,104.56,104.44,104.48,10200.0,80.3221,80.3375,80.2453,80.276,10200.0
2014-03-20 15:10:00,104.49,104.53,104.43,104.46,12100.0,80.2837,80.3145,80.2376,80.2607,12100.0
2014-03-20 15:20:00,104.45,104.46,104.31,104.35,14100.0,80.253,80.2607,80.1454,80.1762,14100.0
2014-03-20 15:30:00,104.36,104.45,104.36,104.37,17600.0,80.1838,80.253,80.1838,80.1915,17600.0
2014-03-20 15:40:00,104.38,104.4,104.34,104.37,25200.0,80.1992,80.2146,80.1685,80.1915,25200.0
2014-03-20 15:50:00,104.35,104.5,104.28,104.45,75900.0,80.1762,80.2914,80.1224,80.253,75900.0
2014-03-21 09:30:00,105.2,105.33,104.64,105.07,185900.0,80.8292,80.9291,80.399,80.7294,185900.0
2014-03-21 09:40:00,105.03,105.36,105.03,105.36,9000.0,80.6986,80.9522,80.6986,80.9522,9000.0
2014-03-21 09:50:00,105.36,105.5,105.28,105.5,14800.0,80.9522,81.0597,80.8907,81.0597,14800.0
2014-03-21 10:00:00,105.44,105.49,105.35,105.43,9200.0,81.0136,81.0521,80.9445,81.006,9200.0
2014-03-21 10:10:00,105.44,105.62,105.41,105.62,19400.0,81.0136,81.1519,80.9906,81.1519,19400.0
2014-03-21 10:20:00,105.59,105.62,105.48,105.53,8000.0,81.1289,81.1519,81.0444,81.0828,8000.0
2014-03-21 10:30:00,105.56,105.61,105.4,105.46,23700.0,81.1058,81.1443,80.9829,81.029,23700.0
2014-03-21 10:40:00,105.48,105.55,105.44,105.55,6200.0,81.0444,81.0982,81.0136,81.0982,6200.0
2014-03-21 10:50:00,105.56,105.58,105.44,105.44,12600.0,81.1058,81.1212,81.0136,81.0136,12600.0
2014-03-21 11:00:00,105.44,105.46,105.28,105.34,10300.0,81.0136,81.029,80.8907,80.9368,10300.0
2014-03-21 11:10:00,105.32,105.42,105.28,105.28,5800.0,80.9214,80.9983,80.8907,80.8907,5800.0
2014-03-21 11:20:00,105.31,105.38,105.3,105.32,15100.0,80.9138,80.9675,80.9061,80.9214,15100.0
2014-03-21 11:30:00,105.32,105.33,105.2,105.2,8100.0,80.9214,80.9291,80.8292,80.8292,8100.0
2014-03-21 11:40:00,105.24,105.29,105.18,105.21,11100.0,80.86,80.8984,80.8139,80.8369,11100.0
2014-03-21 11:50:00,105.18,105.21,105.11,105.13,6200.0,80.8139,80.8369,80.7601,80.7755,6200.0
2014-03-21 12:00:00,105.09,105.1,104.94,105.0,26200.0,80.7447,80.7524,80.6295,80.6756,26200.0
2014-03-21 12:10:00,105.01,105.06,105.01,105.04,3200.0,80.6833,80.7217,80.6833,80.7063,3200.0
2014-03-21 12:20:00,105.06,105.06,104.92,104.95,1600.0,80.7217,80.7217,80.6141,80.6372,1600.0
2014-03-21 12:30:00,104.94,104.94,104.87,104.92,2900.0,80.6295,80.6295,80.5757,80.6141,2900.0
2014-03-21 12:40:00,104.9,104.91,104.83,104.88,8000.0,80.5987,80.6064,80.545,80.5834,8000.0
2014-03-21 12:50:00,104.86,104.89,104.83,104.89,3800.0,80.568,80.5911,80.545,80.5911,3800.0
2014-03-21 13:00:00,104.87,104.92,104.82,104.85,5200.0,80.5757,80.6141,80.5373,80.5603,5200.0
2014-03-21 13:10:00,104.81,104.81,104.63,104.69,8500.0,80.5296,80.5296,80.3913,80.4374,8500.0
2014-03-21 13:20:00,104.72,104.74,104.53,104.54,7300.0,80.4604,80.4758,80.3145,80.3221,7300.0
2014-03-21 13:30:00,104.55,104.6,104.52,104.54,3400.0,80.3298,80.3682,80.3068,80.3221,3400.0
2014-03-21 13:40:00,104.58,104.58,104.46,104.48,3500.0,80.3529,80.3529,80.2607,80.276,3500.0
2014-03-21 13:50:00,104.51,104.62,104.51,104.54,8200.0,80.2991,80.3836,80.2991,80.3221,8200.0
2014-03-21 14:00:00,104.5,104.6,104.46,104.58,10900.0,80.2914,80.3682,80.2607,80.3529,10900.0
2014-03-21 14:10:00,104.58,104.63,104.48,104.5,11300.0,80.3529,80.3913,80.276,80.2914,11300.0
2014-03-21 14:20:00,104.48,104.54,104.44,104.45,5700.0,80.276,80.3221,80.2453,80.253,5700.0
2014-03-21 14:30:00,104.42,104.52,104.33,104.48,17100.0,80.2299,80.3068,80.1608,80.276,17100.0
2014-03-21 14:40:00,104.5,104.5,104.43,104.47,10600.0,80.2914,80.2914,80.2376,80.2684,10600.0
2014-03-21 14:50:00,104.48,104.5,104.39,104.39,16400.0,80.276,80.2914,80.2069,80.2069,16400.0
2014-03-21 15:00:00,104.39,104.47,104.34,104.46,16900.0,80.2069,80.2684,80.1685,80.2607,16900.0
2014-03-21 15:10:00,104.47,104.55,104.42,104.46,12800.0,80.2684,80.3298,80.2299,80.2607,12800.0
2014-03-21 15:20:00,104.45,104.6,104.36,104.58,16100.0,80.253,80.3682,80.1838,80.3529,16100.0
2014-03-21 15:30:00,104.61,104.61,104.43,104.46,20200.0,80.3759,80.3759,80.2376,80.2607,20200.0
2014-03-21 15:40:00,104.45,104.52,104.4,104.43,36200.0,80.253,80.3068,80.2146,80.2376,36200.0
2014-03-21 15:50:00,104.44,104.74,104.43,104.62,221900.0,80.2453,80.4758,80.2376,80.3836,221900.0
2014-03-24 09:30:00,104.84,105.22,104.51,104.51,22800.0,80.5526,80.8446,80.2991,80.2991,22800.0
2014-03-24 09:40:00,104.49,104.54,104.31,104.39,14700.0,80.2837,80.3221,80.1454,80.2069,14700.0
2014-03-24 09:50:00,104.41,104.43,104.16,104.28,16000.0,80.2223,80.2376,80.0302,80.1224,16000.0
2014-03-24 10:00:00,104.23,104.23,103.96,104.09,12700.0,80.084,80.084,79.8765,79.9764,12700.0
2014-03-24 10:10:00,104.09,104.23,104.05,104.13,13200.0,79.9764,80.084,79.9457,80.0071,13200.0
2014-03-24 10:20:00,104.13,104.19,104.0,104.15,27200.0,80.0071,80.0532,79.9072,80.0225,27200.0
2014-03-24 10:30:00,104.15,104.18,103.89,104.08,17900.0,80.0225,80.0455,79.8227,79.9687,17900.0
2014-03-24 10:40:00,104.08,104.31,104.05,104.2,12800.0,79.9687,80.1454,79.9457,80.0609,12800.0
2014-03-24 10:50:00,104.18,104.29,104.1,104.16,13600.0,80.0455,80.1301,79.9841,80.0302,13600.0
2014-03-24 11:00:00,104.14,104.19,104.01,104.17,13800.0,80.0148,80.0532,79.9149,80.0379,13800.0
2014-03-24 11:10:00,104.19,104.24,104.12,104.14,6100.0,80.0532,80.0916,79.9994,80.0148,6100.0
2014-03-24 11:20:00,104.12,104.23,104.09,104.2,10600.0,79.9994,80.084,79.9764,80.0609,10600.0
2014-03-24 11:30:00,104.15,104.15,104.06,104.11,6600.0,80.0225,80.0225,79.9533,79.9918,6600.0
2014-03-24 11:40:00,104.13,104.14,103.92,103.97,5600.0,80.0071,80.0148,79.8458,79.8842,5600.0
2014-03-24 11:50:00,103.96,104.05,103.93,104.03,5600.0,79.8765,79.9457,79.8535,79.9303,5600.0
2014-03-24 12:00:00,104.02,104.07,103.98,104.0,5500.0,79.9226,79.961,79.8919,79.9072,5500.0
2014-03-24 12:10:00,104.02,104.03,103.92,103.99,6900.0,79.9226,79.9303,79.8458,79.8996,6900.0
2014-03-24 12:20:00,103.94,104.02,103.88,103.88,13500.0,79.8611,79.9226,79.815,79.815,13500.0
2014-03-24 12:30:00,103.84,103.86,103.69,103.75,17600.0,79.7843,79.7997,79.6691,79.7152,17600.0
2014-03-24 12:40:00,103.73,103.73,103.4,103.61,22100.0,79.6998,79.6998,79.4462,79.6076,22100.0
2014-03-24 12:50:00,103.66,103.69,103.57,103.69,9800.0,79.646,79.6691,79.5769,79.6691,9800.0
2014-03-24 13:00:00,103.68,103.88,103.65,103.85,69800.0,79.6614,79.815,79.6383,79.792,69800.0
2014-03-24 13:10:00,103.83,103.86,103.76,103.76,12200.0,79.7766,79.7997,79.7228,79.7228,12200.0
2014-03-24 13:20:00,103.8,103.81,103.71,103.78,8200.0,79.7536,79.7613,79.6844,79.7382,8200.0
2014-03-24 13:30:00,103.74,103.89,103.74,103.86,5800.0,79.7075,79.8227,79.7075,79.7997,5800.0
2014-03-24 13:40:00,103.85,103.89,103.81,103.82,10800.0,79.792,79.8227,79.7613,79.7689,10800.0
2014-03-24 13:50:00,103.82,103.91,103.8,103.89,12500.0,79.7689,79.8381,79.7536,79.8227,12500.0
2014-03-24 14:00:00,103.91,103.93,103.76,103.76,15500.0,79.8381,79.8535,79.7228,79.7228,15500.0
2014-03-24 14:10:00,103.77,103.77,103.67,103.69,9400.0,79.7305,79.7305,79.6537,79.6691,9400.0
2014-03-24 14:20:00,103.68,103.79,103.67,103.75,14000.0,79.6614,79.7459,79.6537,79.7152,14000.0
2014-03-24 14:30:00,103.73,103.73,103.62,103.63,14100.0,79.6998,79.6998,79.6153,79.623,14100.0
2014-03-24 14:40:00,103.64,103.78,103.64,103.71,11400.0,79.6306,79.7382,79.6306,79.6844,11400.0
2014-03-24 14:50:00,103.7,103.75,103.65,103.68,9600.0,79.6767,79.7152,79.6383,79.6614,9600.0
2014-03-24 15:00:00,103.66,103.68,103.59,103.61,27200.0,79.646,79.6614,79.5922,79.6076,27200.0
2014-03-24 15:10:00,103.59,103.62,103.56,103.58,21200.0,79.5922,79.6153,79.5692,79.5845,21200.0
2014-03-24 15:20:00,103.56,103.75,103.54,103.73,32300.0,79.5692,79.7152,79.5538,79.6998,32300.0
2014-03-24 15:30:00,103.75,103.87,103.75,103.84,39700.0,79.7152,79.8074,79.7152,79.7843,39700.0
2014-03-24 15:40:00,103.83,103.92,103.65,103.69,53800.0,79.7766,79.8458,79.6383,79.6691,53800.0
2014-03-24 15:50:00,103.69,103.74,103.51,103.52,138400.0,79.6691,79.7075,79.5308,79.5384,138400.0
2014-03-25 09:30:00,104.0,104.1,103.72,103.8,28300.0,79.9072,79.9841,79.6921,79.7536,28300.0
2014-03-25 09:40:00,103.8,104.01,103.7,104.0,15000.0,79.7536,79.9149,79.6767,79.9072,15000.0
2014-03-25 09:50:00,104.01,104.07,103.86,104.07,24100.0,79.9149,79.961,79.7997,79.961,24100.0
2014-03-25 10:00:00,104.08,104.15,103.88,104.01,24800.0,79.9687,80.0225,79.815,79.9149,24800.0
2014-03-25 10:10:00,104.07,104.37,104.07,104.21,16200.0,79.961,80.1915,79.961,80.0686,16200.0
2014-03-25 10:20:00,104.18,104.29,104.05,104.11,12900.0,80.0455,80.1301,79.9457,79.9918,12900.0
2014-03-25 10:30:00,104.13,104.26,104.03,104.19,16700.0,80.0071,80.107,79.9303,80.0532,16700.0
2014-03-25 10:40:00,104.22,104.25,103.87,103.87,28100.0,80.0763,80.0993,79.8074,79.8074,28100.0
2014-03-25 10:50:00,103.86,103.88,103.72,103.8,24200.0,79.7997,79.815,79.6921,79.7536,24200.0
2014-03-25 11:00:00,103.77,103.81,103.64,103.65,15800.0,79.7305,79.7613,79.6306,79.6383,15800.0
2014-03-25 11:10:00,103.68,103.8,103.58,103.8,17000.0,79.6614,79.7536,79.5845,79.7536,17000.0
2014-03-25 11:20:00,103.8,103.9,103.69,103.87,7800.0,79.7536,79.8304,79.6691,79.8074,7800.0
2014-03-25 11:30:00,103.88,103.9,103.7,103.7,18100.0,79.815,79.8304,79.6767,79.6767,18100.0
2014-03-25 11:40:00,103.72,103.73,103.66,103.72,11700.0,79.6921,79.6998,79.646,79.6921,11700.0
2014-03-25 11:50:00,103.7,103.73,103.6,103.71,12400.0,79.6767,79.6998,79.5999,79.6844,12400.0
2014-03-25 12:00:00,103.67,103.8,103.64,103.8,19000.0,79.6537,79.7536,79.6306,79.7536,19000.0
2014-03-25 12:10:00,103.79,103.82,103.72,103.77,9100.0,79.7459,79.7689,79.6921,79.7305,9100.0
2014-03-25 12:20:00,103.76,103.77,103.64,103.71,4600.0,79.7228,79.7305,79.6306,79.6844,4600.0
2014-03-25 12:30:00,103.71,103.76,103.68,103.73,18000.0,79.6844,79.7228,79.6614,79.6998,18000.0
2014-03-25 12:40:00,103.72,103.87,103.69,103.86,19900.0,79.6921,79.8074,79.6691,79.7997,19900.0
2014-03-25 12:50:00,103.81,103.86,103.74,103.74,7700.0,79.7613,79.7997,79.7075,79.7075,7700.0
2014-03-25 13:00:00,103.73,103.76,103.69,103.74,3900.0,79.6998,79.7228,79.6691,79.7075,3900.0
2014-03-25 13:10:00,103.72,103.72,103.64,103.66,9100.0,79.6921,79.6921,79.6306,79.646,9100.0
2014-03-25 13:20:00,103.65,103.9,103.65,103.87,22800.0,79.6383,79.8304,79.6383,79.8074,22800.0
2014-03-25 13:30:00,103.86,103.93,103.84,103.92,11600.0,79.7997,79.8535,79.7843,79.8458,11600.0
2014-03-25 13:40:00,103.9,103.96,103.86,103.9,6400.0,79.8304,79.8765,79.7997,79.8304,6400.0
2014-03-25 13:50:00,103.9,103.96,103.87,103.92,6600.0,79.8304,79.8765,79.8074,79.8458,6600.0
2014-03-25 14:00:00,103.93,103.96,103.87,103.91,9000.0,79.8535,79.8765,79.8074,79.8381,9000.0
2014-03-25 14:10:00,103.92,103.99,103.9,103.9,8000.0,79.8458,79.8996,79.8304,79.8304,8000.0
2014-03-25 14:20:00,103.9,103.93,103.83,103.87,12800.0,79.8304,79.8535,79.7766,79.8074,12800.0
2014-03-25 14:30:00,103.87,103.91,103.84,103.9,7900.0,79.8074,79.8381,79.7843,79.8304,7900.0
2014-03-25 14:40:00,103.89,103.9,103.82,103.82,10300.0,79.8227,79.8304,79.7689,79.7689,10300.0
2014-03-25 14:50:00,103.82,103.82,103.64,103.65,13800.0,79.7689,79.7689,79.6306,79.6383,13800.0
2014-03-25 15:00:00,103.65,103.72,103.64,103.67,13300.0,79.6383,79.6921,79.6306,79.6537,13300.0
2014-03-25 15:10:00,103.67,103.67,103.59,103.61,43100.0,79.6537,79.6537,79.5922,79.6076,43100.0
2014-03-25 15:20:00,103.62,103.64,103.37,103.39,51300.0,79.6153,79.6306,79.4232,79.4386,51300.0
2014-03-25 15:30:00,103.4,103.49,103.34,103.41,47600.0,79.4462,79.5154,79.4001,79.4539,47600.0
2014-03-25 15:40:00,103.41,103.45,103.28,103.3,52900.0,79.4539,79.4847,79.354,79.3694,52900.0
2014-03-25 15:50:00,103.3,103.3,103.19,103.24,256200.0,79.3694,79.3694,79.2849,79.3233,256200.0
2014-03-26 09:30:00,103.81,103.95,103.38,103.93,67800.0,79.7613,79.8688,79.4309,79.8535,67800.0
2014-03-26 09:40:00,103.92,103.92,103.45,103.51,26400.0,79.8458,79.8458,79.4847,79.5308,26400.0
2014-03-26 09:50:00,103.52,103.52,103.19,103.33,13200.0,79.5384,79.5384,79.2849,79.3925,13200.0
2014-03-26 10:00:00,103.31,103.65,103.31,103.65,22800.0,79.3771,79.6383,79.3771,79.6383,22800.0
2014-03-26 10:10:00,103.68,103.78,103.42,103.42,11400.0,79.6614,79.7382,79.4616,79.4616,11400.0
2014-03-26 10:20:00,103.45,103.5,103.24,103.37,24600.0,79.4847,79.5231,79.3233,79.4232,24600.0
2014-03-26 10:30:00,103.4,103.47,103.23,103.41,19800.0,79.4462,79.5,79.3156,79.4539,19800.0
2014-03-26 10:40:00,103.44,103.44,103.14,103.15,25700.0,79.477,79.477,79.2465,79.2542,25700.0
2014-03-26 10:50:00,103.16,103.29,103.14,103.21,26800.0,79.2618,79.3617,79.2465,79.3003,26800.0
2014-03-26 11:00:00,103.21,103.44,103.21,103.44,16100.0,79.3003,79.477,79.3003,79.477,16100.0
2014-03-26 11:10:00,103.44,103.48,103.35,103.45,56900.0,79.477,79.5077,79.4078,79.4847,56900.0
2014-03-26 11:20:00,103.46,103.53,103.33,103.51,30800.0,79.4923,79.5461,79.3925,79.5308,30800.0
2014-03-26 11:30:00,103.5,103.88,103.48,103.72,20700.0,79.5231,79.815,79.5077,79.6921,20700.0
2014-03-26 11:40:00,103.72,103.76,103.55,103.55,13800.0,79.6921,79.7228,79.5615,79.5615,13800.0
2014-03-26 11:50:00,103.54,103.57,103.47,103.57,14900.0,79.5538,79.5769,79.5,79.5769,14900.0
2014-03-26 12:00:00,103.55,103.61,103.45,103.6,21500.0,79.5615,79.6076,79.4847,79.5999,21500.0
2014-03-26 12:10:00,103.6,103.66,103.59,103.59,24100.0,79.5999,79.646,79.5922,79.5922,24100.0
2014-03-26 12:20:00,103.6,103.6,103.49,103.52,30700.0,79.5999,79.5999,79.5154,79.5384,30700.0
2014-03-26 12:30:00,103.51,103.63,103.51,103.59,32300.0,79.5308,79.623,79.5308,79.5922,32300.0
2014-03-26 12:40:00,103.57,103.6,103.54,103.57,19500.0,79.5769,79.5999,79.5538,79.5769,19500.0
2014-03-26 12:50:00,103.58,103.61,103.53,103.56,12200.0,79.5845,79.6076,79.5461,79.5692,12200.0
2014-03-26 13:00:00,103.57,103.6,103.46,103.48,12600.0,79.5769,79.5999,79.4923,79.5077,12600.0
2014-03-26 13:10:00,103.49,103.56,103.47,103.54,19400.0,79.5154,79.5692,79.5,79.5538,19400.0
2014-03-26 13:20:00,103.55,103.61,103.35,103.35,9600.0,79.5615,79.6076,79.4078,79.4078,9600.0
2014-03-26 13:30:00,103.34,103.43,103.26,103.43,13300.0,79.4001,79.4693,79.3387,79.4693,13300.0
2014-03-26 13:40:00,103.41,103.41,103.23,103.25,18700.0,79.4539,79.4539,79.3156,79.331,18700.0
2014-03-26 13:50:00,103.23,103.29,103.13,103.19,15700.0,79.3156,79.3617,79.2388,79.2849,15700.0
2014-03-26 14:00:00,103.17,103.27,103.16,103.23,15700.0,79.2695,79.3464,79.2618,79.3156,15700.0
2014-03-26 14:10:00,103.23,103.23,103.05,103.06,19700.0,79.3156,79.3156,79.1773,79.185,19700.0
2014-03-26 14:20:00,103.05,103.14,103.04,103.07,30700.0,79.1773,79.2465,79.1696,79.1927,30700.0
2014-03-26 14:30:00,103.07,103.1,103.02,103.08,14100.0,79.1927,79.2157,79.1543,79.2004,14100.0
2014-03-26 14:40:00,103.07,103.22,103.07,103.19,23400.0,79.1927,79.3079,79.1927,79.2849,23400.0
2014-03-26 14:50:00,103.21,103.33,103.2,103.3,12600.0,79.3003,79.3925,79.2926,79.3694,12600.0
2014-03-26 15:00:00,103.31,103.31,103.2,103.2,15400.0,79.3771,79.3771,79.2926,79.2926,15400.0
2014-03-26 15:10:00,103.2,103.2,103.04,103.07,28200.0,79.2926,79.2926,79.1696,79.1927,28200.0
2014-03-26 15:20:00,103.06,103.07,102.95,103.01,54300.0,79.185,79.1927,79.1005,79.1466,54300.0
2014-03-26 15:30:00,103.01,103.14,102.96,102.98,24700.0,79.1466,79.2465,79.1082,79.1235,24700.0
2014-03-26 15:40:00,102.99,103.05,102.91,102.96,42700.0,79.1312,79.1773,79.0698,79.1082,42700.0
2014-03-26 15:50:00,102.95,102.96,102.77,102.79,111700.0,79.1005,79.1082,78.9622,78.9776,111700.0
2014-03-27 09:30:00,102.85,103.18,102.51,102.96,21700.0,79.0237,79.2772,78.7624,79.1082,21700.0
2014-03-27 09:40:00,102.95,103.12,102.68,102.84,14400.0,79.1005,79.2311,78.893,79.016,14400.0
2014-03-27 09:50:00,102.9,102.97,102.79,102.93,19100.0,79.0621,79.1159,78.9776,79.0851,19100.0
2014-03-27 10:00:00,102.95,102.95,102.74,102.95,22900.0,79.1005,79.1005,78.9391,79.1005,22900.0
2014-03-27 10:10:00,102.9,102.91,102.75,102.83,37400.0,79.0621,79.0698,78.9468,79.0083,37400.0
2014-03-27 10:20:00,102.82,102.91,102.76,102.86,14000.0,79.0006,79.0698,78.9545,79.0313,14000.0
2014-03-27 10:30:00,102.91,102.91,102.77,102.8,19900.0,79.0698,79.0698,78.9622,78.9852,19900.0
2014-03-27 10:40:00,102.8,103.09,102.79,103.01,19000.0,78.9852,79.2081,78.9776,79.1466,19000.0
2014-03-27 10:50:00,103.02,103.3,103.02,103.28,24900.0,79.1543,79.3694,79.1543,79.354,24900.0
2014-03-27 11:00:00,103.28,103.4,103.08,103.29,27300.0,79.354,79.4462,79.2004,79.3617,27300.0
2014-03-27 11:10:00,103.31,103.48,103.31,103.44,12800.0,79.3771,79.5077,79.3771,79.477,12800.0
2014-03-27 11:20:00,103.44,103.53,103.44,103.48,14600.0,79.477,79.5461,79.477,79.5077,14600.0
2014-03-27 11:30:00,103.44,103.44,103.22,103.33,20100.0,79.477,79.477,79.3079,79.3925,20100.0
2014-03-27 11:40:00,103.33,103.44,103.28,103.42,16900.0,79.3925,79.477,79.354,79.4616,16900.0
2014-03-27 11:50:00,103.42,103.43,103.27,103.35,25900.0,79.4616,79.4693,79.3464,79.4078,25900.0
2014-03-27 12:00:00,103.33,103.33,103.13,103.23,17000.0,79.3925,79.3925,79.2388,79.3156,17000.0
2014-03-27 12:10:00,103.23,103.31,103.2,103.22,10500.0,79.3156,79.3771,79.2926,79.3079,10500.0
2014-03-27 12:20:00,103.22,103.32,103.22,103.28,9400.0,79.3079,79.3848,79.3079,79.354,9400.0
2014-03-27 12:30:00,103.29,103.29,103.16,103.22,7300.0,79.3617,79.3617,79.2618,79.3079,7300.0
2014-03-27 12:40:00,103.23,103.29,103.17,103.21,7700.0,79.3156,79.3617,79.2695,79.3003,7700.0
2014-03-27 12:50:00,103.18,103.33,103.18,103.3,8400.0,79.2772,79.3925,79.2772,79.3694,8400.0
2014-03-27 13:00:00,103.29,103.34,103.27,103.27,19200.0,79.3617,79.4001,79.3464,79.3464,19200.0
2014-03-27 13:10:00,103.25,103.29,103.19,103.22,5100.0,79.331,79.3617,79.2849,79.3079,5100.0
2014-03-27 13:20:00,103.26,103.31,103.22,103.24,7900.0,79.3387,79.3771,79.3079,79.3233,7900.0
2014-03-27 13:30:00,103.26,103.3,103.22,103.25,5200.0,79.3387,79.3694,79.3079,79.331,5200.0
2014-03-27 13:40:00,103.25,103.3,103.13,103.16,9600.0,79.331,79.3694,79.2388,79.2618,9600.0
2014-03-27 13:50:00,103.17,103.24,103.17,103.19,8200.0,79.2695,79.3233,79.2695,79.2849,8200.0
2014-03-27 14:00:00,103.19,103.2,103.08,103.13,6900.0,79.2849,79.2926,79.2004,79.2388,6900.0
2014-03-27 14:10:00,103.16,103.24,103.06,103.06,10100.0,79.2618,79.3233,79.185,79.185,10100.0
2014-03-27 14:20:00,103.08,103.14,103.03,103.11,17200.0,79.2004,79.2465,79.162,79.2234,17200.0
2014-03-27 14:30:00,103.11,103.12,103.01,103.04,9100.0,79.2234,79.2311,79.1466,79.1696,9100.0
2014-03-27 14:40:00,103.05,103.1,103.02,103.1,6900.0,79.1773,79.2157,79.1543,79.2157,6900.0
2014-03-27 14:50:00,103.11,103.11,103.01,103.03,20400.0,79.2234,79.2234,79.1466,79.162,20400.0
2014-03-27 15:00:00,103.05,103.05,102.92,102.98,18600.0,79.1773,79.1773,79.0774,79.1235,18600.0
2014-03-27 15:10:00,102.98,103.03,102.89,102.91,15000.0,79.1235,79.162,79.0544,79.0698,15000.0
2014-03-27 15:20:00,102.93,103.05,102.89,102.98,15100.0,79.0851,79.1773,79.0544,79.1235,15100.0
2014-03-27 15:30:00,102.98,103.06,102.92,103.02,25000.0,79.1235,79.185,79.0774,79.1543,25000.0
2014-03-27 15:40:00,103.02,103.03,102.73,102.74,59400.0,79.1543,79.162,78.9315,78.9391,59400.0
2014-03-27 15:50:00,102.74,102.8,102.67,102.73,134900.0,78.9391,78.9852,78.8854,78.9315,134900.0
2014-03-28 09:30:00,103.21,103.26,102.97,103.01,44500.0,79.3003,79.3387,79.1159,79.1466,44500.0
2014-03-28 09:40:00,102.98,103.57,102.77,103.44,39300.0,79.1235,79.5769,78.9622,79.477,39300.0
2014-03-28 09:50:00,103.43,103.51,103.07,103.22,34300.0,79.4693,79.5308,79.1927,79.3079,34300.0
2014-03-28 10:00:00,103.2,103.24,103.0,103.01,22700.0,79.2926,79.3233,79.1389,79.1466,22700.0
2014-03-28 10:10:00,103.01,103.29,103.0,103.29,11200.0,79.1466,79.3617,79.1389,79.3617,11200.0
2014-03-28 10:20:00,103.24,103.35,103.08,103.15,18100.0,79.3233,79.4078,79.2004,79.2542,18100.0
2014-03-28 10:30:00,103.18,103.22,103.06,103.16,7900.0,79.2772,79.3079,79.185,79.2618,7900.0
2014-03-28 10:40:00,103.14,103.22,103.11,103.13,3900.0,79.2465,79.3079,79.2234,79.2388,3900.0
2014-03-28 10:50:00,103.13,103.27,103.06,103.15,14700.0,79.2388,79.3464,79.185,79.2542,14700.0
2014-03-28 11:00:00,103.15,103.32,103.1,103.22,10600.0,79.2542,79.3848,79.2157,79.3079,10600.0
2014-03-28 11:10:00,103.21,103.24,103.19,103.23,9500.0,79.3003,79.3233,79.2849,79.3156,9500.0
2014-03-28 11:20:00,103.23,103.23,103.12,103.12,11900.0,79.3156,79.3156,79.2311,79.2311,11900.0
2014-03-28 11:30:00,103.12,103.29,103.12,103.2,6900.0,79.2311,79.3617,79.2311,79.2926,6900.0
2014-03-28 11:40:00,103.21,103.33,103.19,103.22,8200.0,79.3003,79.3925,79.2849,79.3079,8200.0
2014-03-28 11:50:00,103.25,103.42,103.25,103.37,4400.0,79.331,79.4616,79.331,79.4232,4400.0
2014-03-28 12:00:00,103.39,103.54,103.35,103.45,15300.0,79.4386,79.5538,79.4078,79.4847,15300.0
2014-03-28 12:10:00,103.42,103.48,103.36,103.47,6000.0,79.4616,79.5077,79.4155,79.5,6000.0
2014-03-28 12:20:00,103.45,103.46,103.37,103.4,12900.0,79.4847,79.4923,79.4232,79.4462,12900.0
2014-03-28 12:30:00,103.42,103.44,103.34,103.35,9600.0,79.4616,79.477,79.4001,79.4078,9600.0
2014-03-28 12:40:00,103.35,103.39,103.32,103.39,6200.0,79.4078,79.4386,79.3848,79.4386,6200.0
2014-03-28 12:50:00,103.35,103.37,103.33,103.33,2100.0,79.4078,79.4232,79.3925,79.3925,2100.0
2014-03-28 13:00:00,103.35,103.35,103.22,103.28,6300.0,79.4078,79.4078,79.3079,79.354,6300.0
2014-03-28 13:10:00,103.3,103.36,103.24,103.3,3600.0,79.3694,79.4155,79.3233,79.3694,3600.0
2014-03-28 13:20:00,103.29,103.35,103.2,103.2,7200.0,79.3617,79.4078,79.2926,79.2926,7200.0
2014-03-28 13:30:00,103.24,103.32,103.24,103.31,4800.0,79.3233,79.3848,79.3233,79.3771,4800.0
2014-03-28 13:40:00,103.32,103.39,103.25,103.25,12400.0,79.3848,79.4386,79.331,79.331,12400.0
2014-03-28 13:50:00,103.28,103.32,103.23,103.27,4400.0,79.354,79.3848,79.3156,79.3464,4400.0
2014-03-28 14:00:00,103.3,103.32,103.19,103.22,6300.0,79.3694,79.3848,79.2849,79.3079,6300.0
2014-03-28 14:10:00,103.2,103.23,103.18,103.18,7600.0,79.2926,79.3156,79.2772,79.2772,7600.0
2014-03-28 14:20:00,103.19,103.29,103.18,103.28,10800.0,79.2849,79.3617,79.2772,79.354,10800.0
2014-03-28 14:30:00,103.28,103.3,103.22,103.26,8900.0,79.354,79.3694,79.3079,79.3387,8900.0
2014-03-28 14:40:00,103.27,103.28,103.17,103.22,5300.0,79.3464,79.354,79.2695,79.3079,5300.0
2014-03-28 14:50:00,103.24,103.3,103.21,103.24,7300.0,79.3233,79.3694,79.3003,79.3233,7300.0
2014-03-28 15:00:00,103.28,103.3,103.24,103.26,7200.0,79.354,79.3694,79.3233,79.3387,7200.0
2014-03-28 15:10:00,103.26,103.34,103.16,103.34,7300.0,79.3387,79.4001,79.2618,79.4001,7300.0
2014-03-28 15:20:00,103.34,103.34,103.21,103.27,10700.0,79.4001,79.4001,79.3003,79.3464,10700.0
2014-03-28 15:30:00,103.26,103.34,103.26,103.28,17900.0,79.3387,79.4001,79.3387,79.354,17900.0
2014-03-28 15:40:00,103.28,103.34,103.18,103.23,26000.0,79.354,79.4001,79.2772,79.3156,26000.0
2014-03-28 15:50:00,103.21,103.25,103.21,103.25,81400.0,79.3003,79.331,79.3003,79.331,81400.0
2014-03-31 09:30:00,103.84,104.0,103.57,104.0,20000.0,79.7843,79.9072,79.5769,79.9072,20000.0
2014-03-31 09:40:00,103.99,104.03,103.76,103.9,7900.0,79.8996,79.9303,79.7228,79.8304,7900.0
2014-03-31 09:50:00,103.92,104.1,103.81,103.92,11900.0,79.8458,79.9841,79.7613,79.8458,11900.0
2014-03-31 10:00:00,103.89,104.14,103.83,104.01,13300.0,79.8227,80.0148,79.7766,79.9149,13300.0
2014-03-31 10:10:00,104.06,104.19,103.87,103.9,14600.0,79.9533,80.0532,79.8074,79.8304,14600.0
2014-03-31 10:20:00,103.89,104.11,103.85,103.94,9200.0,79.8227,79.9918,79.792,79.8611,9200.0
2014-03-31 10:30:00,103.99,104.1,103.88,103.99,7000.0,79.8996,79.9841,79.815,79.8996,7000.0
2014-03-31 10:40:00,104.0,104.03,103.79,103.79,9200.0,79.9072,79.9303,79.7459,79.7459,9200.0
2014-03-31 10:50:00,103.83,104.17,103.74,104.03,63800.0,79.7766,80.0379,79.7075,79.9303,63800.0
2014-03-31 11:00:00,104.06,104.06,103.81,103.9,6600.0,79.9533,79.9533,79.7613,79.8304,6600.0
2014-03-31 11:10:00,103.95,104.12,103.94,104.0,16800.0,79.8688,79.9994,79.8611,79.9072,16800.0
2014-03-31 11:20:00,104.02,104.04,103.87,103.96,6300.0,79.9226,79.938,79.8074,79.8765,6300.0
2014-03-31 11:30:00,103.95,104.1,103.93,104.09,6600.0,79.8688,79.9841,79.8535,79.9764,6600.0
2014-03-31 11:40:00,104.05,104.21,104.04,104.2,8700.0,79.9457,80.0686,79.938,80.0609,8700.0
2014-03-31 11:50:00,104.18,104.31,104.18,104.3,8400.0,80.0455,80.1454,80.0455,80.1377,8400.0
2014-03-31 12:00:00,104.27,104.29,104.19,104.28,8500.0,80.1147,80.1301,80.0532,80.1224,8500.0
2014-03-31 12:10:00,104.28,104.28,104.14,104.21,9600.0,80.1224,80.1224,80.0148,80.0686,9600.0
2014-03-31 12:20:00,104.26,104.32,104.18,104.18,12700.0,80.107,80.1531,80.0455,80.0455,12700.0
2014-03-31 12:30:00,104.18,104.28,104.17,104.19,6200.0,80.0455,80.1224,80.0379,80.0532,6200.0
2014-03-31 12:40:00,104.17,104.38,104.17,104.37,6800.0,80.0379,80.1992,80.0379,80.1915,6800.0
2014-03-31 12:50:00,104.39,104.46,104.36,104.46,6700.0,80.2069,80.2607,80.1838,80.2607,6700.0
2014-03-31 13:00:00,104.47,104.5,104.4,104.44,6000.0,80.2684,80.2914,80.2146,80.2453,6000.0
2014-03-31 13:10:00,104.45,104.55,104.39,104.49,29800.0,80.253,80.3298,80.2069,80.2837,29800.0
2014-03-31 13:20:00,104.48,104.58,104.42,104.54,5400.0,80.276,80.3529,80.2299,80.3221,5400.0
2014-03-31 13:30:00,104.55,104.55,104.45,104.47,9200.0,80.3298,80.3298,80.253,80.2684,9200.0
2014-03-31 13:40:00,104.47,104.5,104.42,104.5,8000.0,80.2684,80.2914,80.2299,80.2914,8000.0
2014-03-31 13:50:00,104.45,104.52,104.37,104.46,8700.0,80.253,80.3068,80.1915,80.2607,8700.0
2014-03-31 14:00:00,104.45,104.49,104.32,104.4,10200.0,80.253,80.2837,80.1531,80.2146,10200.0
2014-03-31 14:10:00,104.4,104.4,104.29,104.36,3800.0,80.2146,80.2146,80.1301,80.1838,3800.0
2014-03-31 14:20:00,104.34,104.34,104.26,104.33,5300.0,80.1685,80.1685,80.107,80.1608,5300.0
2014-03-31 14:30:00,104.33,104.39,104.3,104.33,8900.0,80.1608,80.2069,80.1377,80.1608,8900.0
2014-03-31 14:40:00,104.34,104.34,104.25,104.25,4900.0,80.1685,80.1685,80.0993,80.0993,4900.0
2014-03-31 14:50:00,104.27,104.3,104.2,104.24,7000.0,80.1147,80.1377,80.0609,80.0916,7000.0
2014-03-31 15:00:00,104.21,104.24,104.16,104.19,4800.0,80.0686,80.0916,80.0302,80.0532,4800.0
2014-03-31 15:10:00,104.19,104.23,104.1,104.13,10300.0,80.0532,80.084,79.9841,80.0071,10300.0
2014-03-31 15:20:00,104.14,104.23,104.07,104.19,12600.0,80.0148,80.084,79.961,80.0532,12600.0
2014-03-31 15:30:00,104.21,104.32,104.18,104.29,10300.0,80.0686,80.1531,80.0455,80.1301,10300.0
2014-03-31 15:40:00,104.28,104.33,104.25,104.29,23700.0,80.1224,80.1608,80.0993,80.1301,23700.0
2014-03-31 15:50:00,104.29,104.41,104.24,104.39,49900.0,80.1301,80.2223,80.0916,80.2069,49900.0
2014-04-01 09:30:00,103.96,104.28,103.75,104.28,21700.0,79.8765,80.1224,79.7152,80.1224,21700.0
2014-04-01 09:40:00,104.28,104.41,104.22,104.4,10700.0,80.1224,80.2223,80.0763,80.2146,10700.0
2014-04-01 09:50:00,104.43,104.54,104.34,104.48,19900.0,80.2376,80.3221,80.1685,80.276,19900.0
2014-04-01 10:00:00,104.44,104.68,104.43,104.68,26800.0,80.2453,80.4297,80.2376,80.4297,26800.0
2014-04-01 10:10:00,104.67,104.67,104.35,104.42,51800.0,80.422,80.422,80.1762,80.2299,51800.0
2014-04-01 10:20:00,104.42,104.45,104.21,104.24,31400.0,80.2299,80.253,80.0686,80.0916,31400.0
2014-04-01 10:30:00,104.26,104.32,104.03,104.03,13200.0,80.107,80.1531,79.9303,79.9303,13200.0
2014-04-01 10:40:00,104.07,104.17,103.93,103.93,14100.0,79.961,80.0379,79.8535,79.8535,14100.0
2014-04-01 10:50:00,103.93,103.96,103.87,103.87,12500.0,79.8535,79.8765,79.8074,79.8074,12500.0
2014-04-01 11:00:00,103.88,103.95,103.86,103.91,9200.0,79.815,79.8688,79.7997,79.8381,9200.0
2014-04-01 11:10:00,103.94,103.94,103.72,103.75,25100.0,79.8611,79.8611,79.6921,79.7152,25100.0
2014-04-01 11:20:00,103.75,103.87,103.57,103.78,33000.0,79.7152,79.8074,79.5769,79.7382,33000.0
2014-04-01 11:30:00,103.8,104.09,103.79,103.99,18200.0,79.7536,79.9764,79.7459,79.8996,18200.0
2014-04-01 11:40:00,103.99,104.08,103.78,103.84,37700.0,79.8996,79.9687,79.7382,79.7843,37700.0
2014-04-01 11:50:00,103.83,103.87,103.7,103.8,40900.0,79.7766,79.8074,79.6767,79.7536,40900.0
2014-04-01 12:00:00,103.82,103.82,103.49,103.51,37700.0,79.7689,79.7689,79.5154,79.5308,37700.0
2014-04-01 12:10:00,103.51,103.61,103.42,103.47,39300.0,79.5308,79.6076,79.4616,79.5,39300.0
2014-04-01 12:20:00,103.47,103.71,103.42,103.71,6400.0,79.5,79.6844,79.4616,79.6844,6400.0
2014-04-01 12:30:00,103.68,103.69,103.54,103.64,11100.0,79.6614,79.6691,79.5538,79.6306,11100.0
2014-04-01 12:40:00,103.68,103.81,103.64,103.75,7800.0,79.6614,79.7613,79.6306,79.7152,7800.0
2014-04-01 12:50:00,103.74,103.85,103.72,103.77,10000.0,79.7075,79.792,79.6921,79.7305,10000.0
2014-04-01 13:00:00,103.76,103.85,103.76,103.78,9600.0,79.7228,79.792,79.7228,79.7382,9600.0
2014-04-01 13:10:00,103.79,103.86,103.79,103.84,11000.0,79.7459,79.7997,79.7459,79.7843,11000.0
2014-04-01 13:20:00,103.86,103.88,103.7,103.73,15500.0,79.7997,79.815,79.6767,79.6998,15500.0
2014-04-01 13:30:00,103.72,103.82,103.66,103.76,17100.0,79.6921,79.7689,79.646,79.7228,17100.0
2014-04-01 13:40:00,103.74,103.81,103.71,103.78,11900.0,79.7075,79.7613,79.6844,79.7382,11900.0
2014-04-01 13:50:00,103.75,103.84,103.69,103.82,20500.0,79.7152,79.7843,79.6691,79.7689,20500.0
2014-04-01 14:00:00,103.81,103.91,103.78,103.91,19300.0,79.7613,79.8381,79.7382,79.8381,19300.0
2014-04-01 14:10:00,103.91,103.99,103.9,103.97,23800.0,79.8381,79.8996,79.8304,79.8842,23800.0
2014-04-01 14:20:00,103.96,104.02,103.9,104.01,45300.0,79.8765,79.9226,79.8304,79.9149,45300.0
2014-04-01 14:30:00,104.0,104.0,103.82,103.82,13000.0,79.9072,79.9072,79.7689,79.7689,13000.0
2014-04-01 14:40:00,103.84,103.85,103.79,103.81,21200.0,79.7843,79.792,79.7459,79.7613,21200.0
2014-04-01 14:50:00,103.81,103.84,103.79,103.81,23700.0,79.7613,79.7843,79.7459,79.7613,23700.0
2014-04-01 15:00:00,103.83,103.92,103.8,103.91,54600.0,79.7766,79.8458,79.7536,79.8381,54600.0
2014-04-01 15:10:00,103.91,104.04,103.89,104.04,12600.0,79.8381,79.938,79.8227,79.938,12600.0
2014-04-01 15:20:00,104.03,104.04,103.95,103.98,59300.0,79.9303,79.938,79.8688,79.8919,59300.0
2014-04-01 15:30:00,103.98,104.09,103.93,104.09,29200.0,79.8919,79.9764,79.8535,79.9764,29200.0
2014-04-01 15:40:00,104.08,104.17,104.04,104.15,37000.0,79.9687,80.0379,79.938,80.0225,37000.0
2014-04-01 15:50:00,104.15,104.16,104.05,104.09,70700.0,80.0225,80.0302,79.9457,79.9764,70700.0
2014-04-02 09:30:00,104.15,104.25,102.95,103.19,94300.0,80.0225,80.0993,79.1005,79.2849,94300.0
2014-04-02 09:40:00,103.2,103.72,103.14,103.62,25500.0,79.2926,79.6921,79.2465,79.6153,25500.0
2014-04-02 09:50:00,103.63,103.75,103.55,103.62,35700.0,79.623,79.7152,79.5615,79.6153,35700.0
2014-04-02 10:00:00,103.62,103.84,103.59,103.71,20300.0,79.6153,79.7843,79.5922,79.6844,20300.0
2014-04-02 10:10:00,103.75,103.85,103.61,103.74,25600.0,79.7152,79.792,79.6076,79.7075,25600.0
2014-04-02 10:20:00,103.73,103.94,103.61,103.69,22800.0,79.6998,79.8611,79.6076,79.6691,22800.0
2014-04-02 10:30:00,103.72,104.16,103.72,104.09,13000.0,79.6921,80.0302,79.6921,79.9764,13000.0
2014-04-02 10:40:00,104.09,104.14,103.9,104.09,16300.0,79.9764,80.0148,79.8304,79.9764,16300.0
2014-04-02 10:50:00,104.08,104.08,103.9,104.01,21900.0,79.9687,79.9687,79.8304,79.9149,21900.0
2014-04-02 11:00:00,104.01,104.09,103.93,103.98,12700.0,79.9149,79.9764,79.8535,79.8919,12700.0
2014-04-02 11:10:00,104.0,104.02,103.87,103.98,29800.0,79.9072,79.9226,79.8074,79.8919,29800.0
2014-04-02 11:20:00,103.99,104.02,103.95,103.98,17100.0,79.8996,79.9226,79.8688,79.8919,17100.0
2014-04-02 11:30:00,103.96,103.98,103.88,103.98,11400.0,79.8765,79.8919,79.815,79.8919,11400.0
2014-04-02 11:40:00,103.99,104.01,103.85,103.85,10000.0,79.8996,79.9149,79.792,79.792,10000.0
2014-04-02 11:50:00,103.89,103.97,103.86,103.9,10600.0,79.8227,79.8842,79.7997,79.8304,10600.0
2014-04-02 12:00:00,103.89,103.91,103.69,103.73,24700.0,79.8227,79.8381,79.6691,79.6998,24700.0
2014-04-02 12:10:00,103.75,103.88,103.74,103.86,8500.0,79.7152,79.815,79.7075,79.7997,8500.0
2014-04-02 12:20:00,103.87,103.87,103.8,103.84,13300.0,79.8074,79.8074,79.7536,79.7843,13300.0
2014-04-02 12:30:00,103.86,103.92,103.83,103.85,15500.0,79.7997,79.8458,79.7766,79.792,15500.0
2014-04-02 12:40:00,103.82,103.84,103.69,103.72,19200.0,79.7689,79.7843,79.6691,79.6921,19200.0
2014-04-02 12:50:00,103.7,103.71,103.64,103.69,9000.0,79.6767,79.6844,79.6306,79.6691,9000.0
2014-04-02 13:00:00,103.69,103.7,103.6,103.63,14100.0,79.6691,79.6767,79.5999,79.623,14100.0
2014-04-02 13:10:00,103.62,103.62,103.46,103.5,22100.0,79.6153,79.6153,79.4923,79.5231,22100.0
2014-04-02 13:20:00,103.5,103.59,103.45,103.59,13200.0,79.5231,79.5922,79.4847,79.5922,13200.0
2014-04-02 13:30:00,103.58,103.58,103.49,103.5,10100.0,79.5845,79.5845,79.5154,79.5231,10100.0
2014-04-02 13:40:00,103.5,103.62,103.5,103.62,31300.0,79.5231,79.6153,79.5231,79.6153,31300.0
2014-04-02 13:50:00,103.62,103.63,103.58,103.59,9500.0,79.6153,79.623,79.5845,79.5922,9500.0
2014-04-02 14:00:00,103.59,103.64,103.59,103.63,18400.0,79.5922,79.6306,79.5922,79.623,18400.0
2014-04-02 14:10:00,103.63,103.65,103.47,103.49,11800.0,79.623,79.6383,79.5,79.5154,11800.0
2014-04-02 14:20:00,103.51,103.51,103.42,103.44,10600.0,79.5308,79.5308,79.4616,79.477,10600.0
2014-04-02 14:30:00,103.44,103.44,103.37,103.37,28700.0,79.477,79.477,79.4232,79.4232,28700.0
2014-04-02 14:40:00,103.35,103.43,103.34,103.42,12400.0,79.4078,79.4693,79.4001,79.4616,12400.0
2014-04-02 14:50:00,103.42,103.45,103.25,103.3,27800.0,79.4616,79.4847,79.331,79.3694,27800.0
2014-04-02 15:00:00,103.29,103.38,103.21,103.38,23200.0,79.3617,79.4309,79.3003,79.4309,23200.0
2014-04-02 15:10:00,103.38,103.48,103.38,103.47,26600.0,79.4309,79.5077,79.4309,79.5,26600.0
2014-04-02 15:20:00,103.48,103.48,103.36,103.43,25500.0,79.5077,79.5077,79.4155,79.4693,25500.0
2014-04-02 15:30:00,103.46,103.51,103.44,103.51,39600.0,79.4923,79.5308,79.477,79.5308,39600.0
2014-04-02 15:40:00,103.5,103.52,103.29,103.29,62100.0,79.5231,79.5384,79.3617,79.3617,62100.0
2014-04-02 15:50:00,103.29,103.3,103.18,103.21,133200.0,79.3617,79.3694,79.2772,79.3003,133200.0
2014-04-03 09:30:00,103.58,103.82,103.34,103.44,35800.0,79.5845,79.7689,79.4001,79.477,35800.0
2014-04-03 09:40:00,103.44,103.48,102.99,103.02,36400.0,79.477,79.5077,79.1312,79.1543,36400.0
2014-04-03 09:50:00,102.98,103.0,102.86,102.93,22800.0,79.1235,79.1389,79.0313,79.0851,22800.0
2014-04-03 10:00:00,102.95,103.01,102.81,102.88,19300.0,79.1005,79.1466,78.9929,79.0467,19300.0
2014-04-03 10:10:00,102.9,103.25,102.89,103.2,19900.0,79.0621,79.331,79.0544,79.2926,19900.0
2014-04-03 10:20:00,103.21,103.25,103.05,103.15,16900.0,79.3003,79.331,79.1773,79.2542,16900.0
2014-04-03 10:30:00,103.15,103.16,103.08,103.1,11000.0,79.2542,79.2618,79.2004,79.2157,11000.0
2014-04-03 10:40:00,103.12,103.16,103.05,103.06,20200.0,79.2311,79.2618,79.1773,79.185,20200.0
2014-04-03 10:50:00,103.07,103.1,103.01,103.09,10200.0,79.1927,79.2157,79.1466,79.2081,10200.0
2014-04-03 11:00:00,103.09,103.22,103.09,103.21,10900.0,79.2081,79.3079,79.2081,79.3003,10900.0
2014-04-03 11:10:00,103.2,103.25,103.0,103.06,8100.0,79.2926,79.331,79.1389,79.185,8100.0
2014-04-03 11:20:00,103.02,103.15,103.01,103.09,8400.0,79.1543,79.2542,79.1466,79.2081,8400.0
2014-04-03 11:30:00,103.07,103.16,103.03,103.12,5300.0,79.1927,79.2618,79.162,79.2311,5300.0
2014-04-03 11:40:00,103.13,103.13,102.9,102.9,32100.0,79.2388,79.2388,79.0621,79.0621,32100.0
2014-04-03 11:50:00,102.89,102.91,102.81,102.83,16100.0,79.0544,79.0698,78.9929,79.0083,16100.0
2014-04-03 12:00:00,102.82,102.88,102.8,102.84,10800.0,79.0006,79.0467,78.9852,79.016,10800.0
2014-04-03 12:10:00,102.86,102.89,102.81,102.85,9100.0,79.0313,79.0544,78.9929,79.0237,9100.0
2014-04-03 12:20:00,102.85,102.87,102.81,102.87,7100.0,79.0237,79.039,78.9929,79.039,7100.0
2014-04-03 12:30:00,102.85,102.86,102.8,102.82,6100.0,79.0237,79.0313,78.9852,79.0006,6100.0
2014-04-03 12:40:00,102.83,102.86,102.79,102.86,7600.0,79.0083,79.0313,78.9776,79.0313,7600.0
2014-04-03 12:50:00,102.87,102.87,102.83,102.84,8000.0,79.039,79.039,79.0083,79.016,8000.0
2014-04-03 13:00:00,102.84,102.86,102.75,102.85,7600.0,79.016,79.0313,78.9468,79.0237,7600.0
2014-04-03 13:10:00,102.85,102.87,102.79,102.79,8600.0,79.0237,79.039,78.9776,78.9776,8600.0
2014-04-03 13:20:00,102.8,102.88,102.8,102.84,12200.0,78.9852,79.0467,78.9852,79.016,12200.0
2014-04-03 13:30:00,102.85,102.89,102.75,102.82,9200.0,79.0237,79.0544,78.9468,79.0006,9200.0
2014-04-03 13:40:00,102.85,102.98,102.85,102.97,9600.0,79.0237,79.1235,79.0237,79.1159,9600.0
2014-04-03 13:50:00,102.98,102.98,102.86,102.9,15400.0,79.1235,79.1235,79.0313,79.0621,15400.0
2014-04-03 14:00:00,102.92,102.92,102.83,102.83,10900.0,79.0774,79.0774,79.0083,79.0083,10900.0
2014-04-03 14:10:00,102.85,102.86,102.78,102.81,12000.0,79.0237,79.0313,78.9699,78.9929,12000.0
2014-04-03 14:20:00,102.84,102.88,102.65,102.69,22800.0,79.016,79.0467,78.87,78.9007,22800.0
2014-04-03 14:30:00,102.7,102.73,102.57,102.58,15500.0,78.9084,78.9315,78.8085,78.8162,15500.0
2014-04-03 14:40:00,102.58,102.64,102.55,102.62,16500.0,78.8162,78.8623,78.7931,78.8469,16500.0
2014-04-03 14:50:00,102.62,102.75,102.62,102.67,19400.0,78.8469,78.9468,78.8469,78.8854,19400.0
2014-04-03 15:00:00,102.69,102.76,102.69,102.71,21900.0,78.9007,78.9545,78.9007,78.9161,21900.0
2014-04-03 15:10:00,102.74,102.82,102.7,102.82,22500.0,78.9391,79.0006,78.9084,79.0006,22500.0
2014-04-03 15:20:00,102.84,102.87,102.67,102.78,56200.0,79.016,79.039,78.8854,78.9699,56200.0
2014-04-03 15:30:00,102.76,102.8,102.7,102.76,36500.0,78.9545,78.9852,78.9084,78.9545,36500.0
2014-04-03 15:40:00,102.78,102.88,102.72,102.82,60600.0,78.9699,79.0467,78.9238,79.0006,60600.0
2014-04-03 15:50:00,102.83,102.92,102.79,102.84,109600.0,79.0083,79.0774,78.9776,79.016,109600.0
2014-04-04 09:30:00,103.07,103.79,102.97,103.67,43900.0,79.1927,79.7459,79.1159,79.6537,43900.0
2014-04-04 09:40:00,103.67,103.67,103.41,103.53,19000.0,79.6537,79.6537,79.4539,79.5461,19000.0
2014-04-04 09:50:00,103.56,103.86,103.49,103.75,19100.0,79.5692,79.7997,79.5154,79.7152,19100.0
2014-04-04 10:00:00,103.73,103.93,103.7,103.87,18600.0,79.6998,79.8535,79.6767,79.8074,18600.0
2014-04-04 10:10:00,103.88,103.96,103.75,103.75,17100.0,79.815,79.8765,79.7152,79.7152,17100.0
2014-04-04 10:20:00,103.79,103.88,103.76,103.88,9600.0,79.7459,79.815,79.7228,79.815,9600.0
2014-04-04 10:30:00,103.82,103.89,103.72,103.85,33200.0,79.7689,79.8227,79.6921,79.792,33200.0
2014-04-04 10:40:00,103.85,103.97,103.79,103.81,18200.0,79.792,79.8842,79.7459,79.7613,18200.0
2014-04-04 10:50:00,103.84,104.07,103.76,104.07,27300.0,79.7843,79.961,79.7228,79.961,27300.0
2014-04-04 11:00:00,104.05,104.07,103.85,103.85,23200.0,79.9457,79.961,79.792,79.792,23200.0
2014-04-04 11:10:00,103.86,103.9,103.67,103.81,19400.0,79.7997,79.8304,79.6537,79.7613,19400.0
2014-04-04 11:20:00,103.77,103.9,103.73,103.87,10200.0,79.7305,79.8304,79.6998,79.8074,10200.0
2014-04-04 11:30:00,103.84,103.92,103.69,103.78,8300.0,79.7843,79.8458,79.6691,79.7382,8300.0
2014-04-04 11:40:00,103.79,103.79,103.49,103.57,9000.0,79.7459,79.7459,79.5154,79.5769,9000.0
2014-04-04 11:50:00,103.56,103.71,103.48,103.71,12700.0,79.5692,79.6844,79.5077,79.6844,12700.0
2014-04-04 12:00:00,103.68,103.68,103.25,103.29,15200.0,79.6614,79.6614,79.331,79.3617,15200.0
2014-04-04 12:10:00,103.28,103.46,103.19,103.44,11100.0,79.354,79.4923,79.2849,79.477,11100.0
2014-04-04 12:20:00,103.43,103.51,103.38,103.38,9600.0,79.4693,79.5308,79.4309,79.4309,9600.0
2014-04-04 12:30:00,103.37,103.43,103.27,103.3,7100.0,79.4232,79.4693,79.3464,79.3694,7100.0
2014-04-04 12:40:00,103.29,103.3,103.12,103.12,8200.0,79.3617,79.3694,79.2311,79.2311,8200.0
2014-04-04 12:50:00,103.13,103.18,103.02,103.09,9500.0,79.2388,79.2772,79.1543,79.2081,9500.0
2014-04-04 13:00:00,103.15,103.25,103.09,103.24,9700.0,79.2542,79.331,79.2081,79.3233,9700.0
2014-04-04 13:10:00,103.27,103.4,103.27,103.37,8500.0,79.3464,79.4462,79.3464,79.4232,8500.0
2014-04-04 13:20:00,103.37,103.4,103.18,103.21,49100.0,79.4232,79.4462,79.2772,79.3003,49100.0
2014-04-04 13:30:00,103.18,103.24,103.12,103.21,7100.0,79.2772,79.3233,79.2311,79.3003,7100.0
2014-04-04 13:40:00,103.22,103.3,103.2,103.27,11800.0,79.3079,79.3694,79.2926,79.3464,11800.0
2014-04-04 13:50:00,103.25,103.31,103.18,103.23,8600.0,79.331,79.3771,79.2772,79.3156,8600.0
2014-04-04 14:00:00,103.23,103.3,103.07,103.08,8300.0,79.3156,79.3694,79.1927,79.2004,8300.0
2014-04-04 14:10:00,103.09,103.18,103.05,103.16,9700.0,79.2081,79.2772,79.1773,79.2618,9700.0
2014-04-04 14:20:00,103.13,103.13,102.94,103.01,14400.0,79.2388,79.2388,79.0928,79.1466,14400.0
2014-04-04 14:30:00,103.0,103.03,102.83,102.88,8700.0,79.1389,79.162,79.0083,79.0467,8700.0
2014-04-04 14:40:00,102.89,102.93,102.77,102.8,13800.0,79.0544,79.0851,78.9622,78.9852,13800.0
2014-04-04 14:50:00,102.82,102.94,102.82,102.94,14600.0,79.0006,79.0928,79.0006,79.0928,14600.0
2014-04-04 15:00:00,102.91,102.95,102.79,102.83,14400.0,79.0698,79.1005,78.9776,79.0083,14400.0
2014-04-04 15:10:00,102.81,103.01,102.78,103.01,17600.0,78.9929,79.1466,78.9699,79.1466,17600.0
2014-04-04 15:20:00,103.01,103.18,103.01,103.1,12700.0,79.1466,79.2772,79.1466,79.2157,12700.0
2014-04-04 15:30:00,103.09,103.09,102.91,102.95,17000.0,79.2081,79.2081,79.0698,79.1005,17000.0
2014-04-04 15:40:00,102.95,103.05,102.94,103.05,33200.0,79.1005,79.1773,79.0928,79.1773,33200.0
2014-04-04 15:50:00,103.06,103.07,102.94,102.98,54700.0,79.185,79.1927,79.0928,79.1235,54700.0
2014-04-07 09:30:00,103.06,103.47,103.0,103.22,22600.0,79.185,79.5,79.1389,79.3079,22600.0
2014-04-07 09:40:00,103.18,103.26,103.01,103.1,12500.0,79.2772,79.3387,79.1466,79.2157,12500.0
2014-04-07 09:50:00,103.11,103.41,103.08,103.33,12300.0,79.2234,79.4539,79.2004,79.3925,12300.0
2014-04-07 10:00:00,103.36,103.49,103.27,103.49,14500.0,79.4155,79.5154,79.3464,79.5154,14500.0
2014-04-07 10:10:00,103.47,103.62,103.38,103.43,9100.0,79.5,79.6153,79.4309,79.4693,9100.0
2014-04-07 10:20:00,103.47,103.54,103.37,103.38,23400.0,79.5,79.5538,79.4232,79.4309,23400.0
2014-04-07 10:30:00,103.36,103.54,103.34,103.49,15400.0,79.4155,79.5538,79.4001,79.5154,15400.0
2014-04-07 10:40:00,103.52,103.53,103.37,103.37,7600.0,79.5384,79.5461,79.4232,79.4232,7600.0
2014-04-07 10:50:00,103.39,103.49,103.3,103.49,7700.0,79.4386,79.5154,79.3694,79.5154,7700.0
2014-04-07 11:00:00,103.45,103.65,103.43,103.54,17600.0,79.4847,79.6383,79.4693,79.5538,17600.0
2014-04-07 11:10:00,103.55,103.72,103.55,103.69,11800.0,79.5615,79.6921,79.5615,79.6691,11800.0
2014-04-07 11:20:00,103.71,103.71,103.54,103.59,5100.0,79.6844,79.6844,79.5538,79.5922,5100.0
2014-04-07 11:30:00,103.57,103.62,103.46,103.58,17400.0,79.5769,79.6153,79.4923,79.5845,17400.0
2014-04-07 11:40:00,103.53,103.58,103.39,103.39,6600.0,79.5461,79.5845,79.4386,79.4386,6600.0
2014-04-07 11:50:00,103.36,103.49,103.33,103.46,10100.0,79.4155,79.5154,79.3925,79.4923,10100.0
2014-04-07 12:00:00,103.43,103.69,103.42,103.66,14800.0,79.4693,79.6691,79.4616,79.646,14800.0
2014-04-07 12:10:00,103.59,103.64,103.37,103.38,22400.0,79.5922,79.6306,79.4232,79.4309,22400.0
2014-04-07 12:20:00,103.4,103.56,103.35,103.52,11000.0,79.4462,79.5692,79.4078,79.5384,11000.0
2014-04-07 12:30:00,103.54,103.57,103.45,103.57,9200.0,79.5538,79.5769,79.4847,79.5769,9200.0
2014-04-07 12:40:00,103.53,103.6,103.49,103.51,12800.0,79.5461,79.5999,79.5154,79.5308,12800.0
2014-04-07 12:50:00,103.49,103.65,103.48,103.58,20100.0,79.5154,79.6383,79.5077,79.5845,20100.0
2014-04-07 13:00:00,103.6,103.6,103.38,103.43,13100.0,79.5999,79.5999,79.4309,79.4693,13100.0
2014-04-07 13:10:00,103.44,103.62,103.42,103.5,15800.0,79.477,79.6153,79.4616,79.5231,15800.0
2014-04-07 13:20:00,103.51,103.62,103.5,103.5,14600.0,79.5308,79.6153,79.5231,79.5231,14600.0
2014-04-07 13:30:00,103.47,103.49,103.32,103.34,15900.0,79.5,79.5154,79.3848,79.4001,15900.0
2014-04-07 13:40:00,103.32,103.43,103.32,103.4,13300.0,79.3848,79.4693,79.3848,79.4462,13300.0
2014-04-07 13:50:00,103.42,103.43,103.36,103.36,12100.0,79.4616,79.4693,79.4155,79.4155,12100.0
2014-04-07 14:00:00,103.35,103.45,103.32,103.38,16800.0,79.4078,79.4847,79.3848,79.4309,16800.0
2014-04-07 14:10:00,103.39,103.43,103.32,103.42,31800.0,79.4386,79.4693,79.3848,79.4616,31800.0
2014-04-07 14:20:00,103.41,103.43,103.37,103.39,60500.0,79.4539,79.4693,79.4232,79.4386,60500.0
2014-04-07 14:30:00,103.38,103.43,103.37,103.41,104000.0,79.4309,79.4693,79.4232,79.4539,104000.0
2014-04-07 14:40:00,103.42,103.43,103.27,103.27,32700.0,79.4616,79.4693,79.3464,79.3464,32700.0
2014-04-07 14:50:00,103.28,103.46,103.28,103.4,57900.0,79.354,79.4923,79.354,79.4462,57900.0
2014-04-07 15:00:00,103.4,103.54,103.4,103.52,32300.0,79.4462,79.5538,79.4462,79.5384,32300.0
2014-04-07 15:10:00,103.51,103.59,103.5,103.56,26100.0,79.5308,79.5922,79.5231,79.5692,26100.0
2014-04-07 15:20:00,103.57,103.72,103.49,103.66,68700.0,79.5769,79.6921,79.5154,79.646,68700.0
2014-04-07 15:30:00,103.65,103.67,103.33,103.34,40500.0,79.6383,79.6537,79.3925,79.4001,40500.0
2014-04-07 15:40:00,103.34,103.34,103.03,103.08,79600.0,79.4001,79.4001,79.162,79.2004,79600.0
2014-04-07 15:50:00,103.09,103.11,102.97,102.99,66900.0,79.2081,79.2234,79.1159,79.1312,66900.0
2014-04-08 09:30:00,102.86,102.86,101.78,101.9,63100.0,79.0313,79.0313,78.2015,78.2937,63100.0
2014-04-08 09:40:00,101.91,102.4,101.91,102.28,44400.0,78.3014,78.6779,78.3014,78.5857,44400.0
2014-04-08 09:50:00,102.25,102.41,102.1,102.28,15700.0,78.5626,78.6856,78.4474,78.5857,15700.0
2014-04-08 10:00:00,102.31,102.47,102.14,102.14,23900.0,78.6087,78.7317,78.4781,78.4781,23900.0
2014-04-08 10:10:00,102.18,102.28,102.0,102.03,22900.0,78.5089,78.5857,78.3706,78.3936,22900.0
2014-04-08 10:20:00,102.06,102.22,102.0,102.09,38300.0,78.4167,78.5396,78.3706,78.4397,38300.0
2014-04-08 10:30:00,102.09,102.25,102.01,102.25,9500.0,78.4397,78.5626,78.3782,78.5626,9500.0
2014-04-08 10:40:00,102.26,102.46,102.15,102.39,13100.0,78.5703,78.724,78.4858,78.6702,13100.0
2014-04-08 10:50:00,102.36,102.4,102.23,102.35,11900.0,78.6472,78.6779,78.5473,78.6395,11900.0
2014-04-08 11:00:00,102.35,102.58,102.35,102.46,15300.0,78.6395,78.8162,78.6395,78.724,15300.0
2014-04-08 11:10:00,102.45,102.47,102.26,102.26,36500.0,78.7163,78.7317,78.5703,78.5703,36500.0
2014-04-08 11:20:00,102.24,102.24,102.09,102.11,16400.0,78.555,78.555,78.4397,78.4551,16400.0
2014-04-08 11:30:00,102.09,102.1,101.99,102.03,29100.0,78.4397,78.4474,78.3629,78.3936,29100.0
2014-04-08 11:40:00,102.01,102.09,101.96,102.0,58400.0,78.3782,78.4397,78.3398,78.3706,58400.0
2014-04-08 11:50:00,102.01,102.04,101.78,101.83,51100.0,78.3782,78.4013,78.2015,78.2399,51100.0
2014-04-08 12:00:00,101.83,101.88,101.53,101.54,33300.0,78.2399,78.2784,78.0094,78.0171,33300.0
2014-04-08 12:10:00,101.55,101.69,101.55,101.6,19500.0,78.0248,78.1324,78.0248,78.0632,19500.0
2014-04-08 12:20:00,101.61,101.64,101.52,101.61,19400.0,78.0709,78.094,78.0018,78.0709,19400.0
2014-04-08 12:30:00,101.6,101.77,101.6,101.65,20900.0,78.0632,78.1938,78.0632,78.1016,20900.0
2014-04-08 12:40:00,101.66,101.84,101.64,101.84,12300.0,78.1093,78.2476,78.094,78.2476,12300.0
2014-04-08 12:50:00,101.81,101.9,101.77,101.86,12700.0,78.2246,78.2937,78.1938,78.263,12700.0
2014-04-08 13:00:00,101.87,101.97,101.87,101.96,7200.0,78.2707,78.3475,78.2707,78.3398,7200.0
2014-04-08 13:10:00,101.96,102.05,101.96,102.01,14300.0,78.3398,78.409,78.3398,78.3782,14300.0
2014-04-08 13:20:00,102.03,102.12,101.99,102.01,13200.0,78.3936,78.4628,78.3629,78.3782,13200.0
2014-04-08 13:30:00,102.02,102.08,102.01,102.06,7800.0,78.3859,78.432,78.3782,78.4167,7800.0
2014-04-08 13:40:00,102.05,102.1,101.94,101.95,21100.0,78.409,78.4474,78.3245,78.3321,21100.0
2014-04-08 13:50:00,101.95,102.07,101.95,102.05,14900.0,78.3321,78.4243,78.3321,78.409,14900.0
2014-04-08 14:00:00,102.04,102.04,101.9,101.92,19700.0,78.4013,78.4013,78.2937,78.3091,19700.0
2014-04-08 14:10:00,101.94,101.94,101.82,101.85,58400.0,78.3245,78.3245,78.2323,78.2553,58400.0
2014-04-08 14:20:00,101.87,101.9,101.78,101.82,25500.0,78.2707,78.2937,78.2015,78.2323,25500.0
2014-04-08 14:30:00,101.83,101.98,101.83,101.95,13200.0,78.2399,78.3552,78.2399,78.3321,13200.0
2014-04-08 14:40:00,101.98,102.1,101.9,102.1,48200.0,78.3552,78.4474,78.2937,78.4474,48200.0
2014-04-08 14:50:00,102.06,102.25,102.06,102.17,11400.0,78.4167,78.5626,78.4167,78.5012,11400.0
2014-04-08 15:00:00,102.19,102.33,102.18,102.27,12600.0,78.5165,78.6241,78.5089,78.578,12600.0
2014-04-08 15:10:00,102.27,102.29,102.15,102.15,19200.0,78.578,78.5934,78.4858,78.4858,19200.0
2014-04-08 15:20:00,102.14,102.2,102.0,102.03,24800.0,78.4781,78.5242,78.3706,78.3936,24800.0
2014-04-08 15:30:00,102.01,102.07,102.0,102.0,73800.0,78.3782,78.4243,78.3706,78.3706,73800.0
2014-04-08 15:40:00,102.01,102.03,101.91,101.96,75100.0,78.3782,78.3936,78.3014,78.3398,75100.0
2014-04-08 15:50:00,101.95,101.95,101.65,101.73,147100.0,78.3321,78.3321,78.1016,78.1631,147100.0
2014-04-09 09:30:00,99.65,100.59,99.03,100.59,184400.0,76.565,77.2872,76.0886,77.2872,184400.0
2014-04-09 09:40:00,100.47,100.59,99.55,99.68,115400.0,77.195,77.2872,76.4881,76.588,115400.0
2014-04-09 09:50:00,99.65,99.93,99.42,99.86,116800.0,76.565,76.7801,76.3882,76.7263,116800.0
2014-04-09 10:00:00,99.84,99.95,99.42,99.46,65000.0,76.711,76.7955,76.3882,76.419,65000.0
2014-04-09 10:10:00,99.43,99.6,99.34,99.51,47800.0,76.3959,76.5265,76.3268,76.4574,47800.0
2014-04-09 10:20:00,99.53,99.67,99.42,99.54,45600.0,76.4728,76.5803,76.3882,76.4804,45600.0
2014-04-09 10:30:00,99.59,99.63,99.28,99.3,53800.0,76.5189,76.5496,76.2807,76.296,53800.0
2014-04-09 10:40:00,99.31,99.37,99.13,99.15,49200.0,76.3037,76.3498,76.1654,76.1808,49200.0
2014-04-09 10:50:00,99.17,99.5,99.17,99.23,55700.0,76.1962,76.4497,76.1962,76.2423,55700.0
2014-04-09 11:00:00,99.22,99.37,99.12,99.19,54700.0,76.2346,76.3498,76.1577,76.2115,54700.0
2014-04-09 11:10:00,99.14,99.15,98.77,98.77,63200.0,76.1731,76.1808,75.8888,75.8888,63200.0
2014-04-09 11:20:00,98.77,98.96,98.77,98.91,62300.0,75.8888,76.0348,75.8888,75.9964,62300.0
2014-04-09 11:30:00,98.91,99.13,98.85,99.13,50800.0,75.9964,76.1654,75.9503,76.1654,50800.0
2014-04-09 11:40:00,99.14,99.27,99.14,99.21,37800.0,76.1731,76.273,76.1731,76.2269,37800.0
2014-04-09 11:50:00,99.21,99.22,99.15,99.15,40600.0,76.2269,76.2346,76.1808,76.1808,40600.0
2014-04-09 12:00:00,99.17,99.17,99.0,99.03,44700.0,76.1962,76.1962,76.0655,76.0886,44700.0
2014-04-09 12:10:00,99.04,99.08,99.03,99.05,40200.0,76.0963,76.127,76.0886,76.104,40200.0
2014-04-09 12:20:00,99.05,99.15,99.01,99.01,53200.0,76.104,76.1808,76.0732,76.0732,53200.0
2014-04-09 12:30:00,99.05,99.18,99.03,99.16,38700.0,76.104,76.2038,76.0886,76.1885,38700.0
2014-04-09 12:40:00,99.15,99.17,99.1,99.13,34100.0,76.1808,76.1962,76.1424,76.1654,34100.0
2014-04-09 12:50:00,99.15,99.16,99.03,99.15,29800.0,76.1808,76.1885,76.0886,76.1808,29800.0
2014-04-09 13:00:00,99.15,99.16,99.0,99.0,36600.0,76.1808,76.1885,76.0655,76.0655,36600.0
2014-04-09 13:10:00,99.0,99.13,98.97,99.1,32800.0,76.0655,76.1654,76.0425,76.1424,32800.0
2014-04-09 13:20:00,99.1,99.16,99.1,99.12,24300.0,76.1424,76.1885,76.1424,76.1577,24300.0
2014-04-09 13:30:00,99.12,99.16,99.09,99.15,32000.0,76.1577,76.1885,76.1347,76.1808,32000.0
2014-04-09 13:40:00,99.15,99.16,99.11,99.11,27800.0,76.1808,76.1885,76.1501,76.1501,27800.0
2014-04-09 13:50:00,99.12,99.16,99.1,99.12,26500.0,76.1577,76.1885,76.1424,76.1577,26500.0
2014-04-09 14:00:00,99.12,99.29,99.12,99.25,55800.0,76.1577,76.2884,76.1577,76.2576,55800.0
2014-04-09 14:10:00,99.27,99.41,99.2,99.33,49100.0,76.273,76.3806,76.2192,76.3191,49100.0
2014-04-09 14:20:00,99.34,99.48,99.28,99.28,56400.0,76.3268,76.4343,76.2807,76.2807,56400.0
2014-04-09 14:30:00,99.3,99.31,99.03,99.06,51300.0,76.296,76.3037,76.0886,76.1116,51300.0
2014-04-09 14:40:00,99.08,99.08,98.45,98.45,95600.0,76.127,76.127,75.643,75.643,95600.0
2014-04-09 14:50:00,98.46,98.93,98.4,98.9,82400.0,75.6506,76.0118,75.6045,75.9887,82400.0
2014-04-09 15:00:00,98.9,99.31,98.87,99.23,92900.0,75.9887,76.3037,75.9657,76.2423,92900.0
2014-04-09 15:10:00,99.23,99.38,99.17,99.23,60800.0,76.2423,76.3575,76.1962,76.2423,60800.0
2014-04-09 15:20:00,99.24,99.3,99.16,99.22,70300.0,76.2499,76.296,76.1885,76.2346,70300.0
2014-04-09 15:30:00,99.23,99.3,99.12,99.22,71900.0,76.2423,76.296,76.1577,76.2346,71900.0
2014-04-09 15:40:00,99.22,99.22,98.99,99.0,141800.0,76.2346,76.2346,76.0579,76.0655,141800.0
2014-04-09 15:50:00,99.0,99.07,98.9,98.91,223100.0,76.0655,76.1193,75.9887,75.9964,223100.0
2014-04-10 09:30:00,98.85,99.58,98.68,98.74,134800.0,75.9503,76.5112,75.8197,75.8658,134800.0
2014-04-10 09:40:00,98.75,99.43,98.72,99.18,57400.0,75.8735,76.3959,75.8504,76.2038,57400.0
2014-04-10 09:50:00,99.2,99.25,98.89,99.14,37000.0,76.2192,76.2576,75.981,76.1731,37000.0
2014-04-10 10:00:00,99.19,99.5,99.12,99.34,55200.0,76.2115,76.4497,76.1577,76.3268,55200.0
2014-04-10 10:10:00,99.38,99.4,99.07,99.13,76000.0,76.3575,76.3729,76.1193,76.1654,76000.0
2014-04-10 10:20:00,99.13,99.28,99.06,99.28,40100.0,76.1654,76.2807,76.1116,76.2807,40100.0
2014-04-10 10:30:00,99.27,99.37,99.21,99.26,60300.0,76.273,76.3498,76.2269,76.2653,60300.0
2014-04-10 10:40:00,99.3,99.3,98.95,99.11,75500.0,76.296,76.296,76.0271,76.1501,75500.0
2014-04-10 10:50:00,99.13,99.23,99.06,99.13,35400.0,76.1654,76.2423,76.1116,76.1654,35400.0
2014-04-10 11:00:00,99.12,99.22,99.06,99.11,32500.0,76.1577,76.2346,76.1116,76.1501,32500.0
2014-04-10 11:10:00,99.09,99.14,98.98,99.05,40000.0,76.1347,76.1731,76.0502,76.104,40000.0
2014-04-10 11:20:00,99.05,99.16,98.88,98.97,22700.0,76.104,76.1885,75.9733,76.0425,22700.0
2014-04-10 11:30:00,99.0,99.42,99.0,99.37,25800.0,76.0655,76.3882,76.0655,76.3498,25800.0
2014-04-10 11:40:00,99.37,99.49,99.24,99.31,31500.0,76.3498,76.442,76.2499,76.3037,31500.0
2014-04-10 11:50:00,99.32,99.51,99.31,99.48,21300.0,76.3114,76.4574,76.3037,76.4343,21300.0
2014-04-10 12:00:00,99.47,99.55,99.17,99.24,21300.0,76.4267,76.4881,76.1962,76.2499,21300.0
2014-04-10 12:10:00,99.24,99.26,99.06,99.17,36700.0,76.2499,76.2653,76.1116,76.1962,36700.0
2014-04-10 12:20:00,99.17,99.22,99.11,99.2,20100.0,76.1962,76.2346,76.1501,76.2192,20100.0
2014-04-10 12:30:00,99.2,99.2,99.03,99.04,22400.0,76.2192,76.2192,76.0886,76.0963,22400.0
2014-04-10 12:40:00,99.04,99.08,98.93,98.99,23300.0,76.0963,76.127,76.0118,76.0579,23300.0
2014-04-10 12:50:00,98.99,99.01,98.87,98.93,22200.0,76.0579,76.0732,75.9657,76.0118,22200.0
2014-04-10 13:00:00,98.93,99.11,98.88,99.09,22800.0,76.0118,76.1501,75.9733,76.1347,22800.0
2014-04-10 13:10:00,99.08,99.11,98.76,98.78,22400.0,76.127,76.1501,75.8811,75.8965,22400.0
2014-04-10 13:20:00,98.77,98.89,98.74,98.89,18600.0,75.8888,75.981,75.8658,75.981,18600.0
2014-04-10 13:30:00,98.87,98.98,98.86,98.92,23400.0,75.9657,76.0502,75.958,76.0041,23400.0
2014-04-10 13:40:00,98.92,99.03,98.89,98.98,28600.0,76.0041,76.0886,75.981,76.0502,28600.0
2014-04-10 13:50:00,98.95,99.05,98.89,99.01,19300.0,76.0271,76.104,75.981,76.0732,19300.0
2014-04-10 14:00:00,99.0,99.11,98.96,99.03,19600.0,76.0655,76.1501,76.0348,76.0886,19600.0
2014-04-10 14:10:00,99.03,99.1,98.97,99.01,30400.0,76.0886,76.1424,76.0425,76.0732,30400.0
2014-04-10 14:20:00,99.03,99.03,98.92,98.92,23800.0,76.0886,76.0886,76.0041,76.0041,23800.0
2014-04-10 14:30:00,98.91,98.94,98.87,98.89,27400.0,75.9964,76.0194,75.9657,75.981,27400.0
2014-04-10 14:40:00,98.9,98.96,98.69,98.7,28000.0,75.9887,76.0348,75.8274,75.835,28000.0
2014-04-10 14:50:00,98.7,98.8,98.68,98.8,24300.0,75.835,75.9119,75.8197,75.9119,24300.0
2014-04-10 15:00:00,98.77,98.78,98.38,98.4,36200.0,75.8888,75.8965,75.5892,75.6045,36200.0
2014-04-10 15:10:00,98.37,98.68,98.37,98.68,31100.0,75.5815,75.8197,75.5815,75.8197,31100.0
2014-04-10 15:20:00,98.66,98.66,98.47,98.61,36700.0,75.8043,75.8043,75.6583,75.7659,36700.0
2014-04-10 15:30:00,98.61,98.82,98.55,98.8,43300.0,75.7659,75.9272,75.7198,75.9119,43300.0
2014-04-10 15:40:00,98.79,98.89,98.76,98.85,55100.0,75.9042,75.981,75.8811,75.9503,55100.0
2014-04-10 15:50:00,98.85,98.87,98.61,98.62,72500.0,75.9503,75.9657,75.7659,75.7736,72500.0
2014-04-11 09:30:00,98.4,98.95,98.26,98.76,46500.0,75.6045,76.0271,75.497,75.8811,46500.0
2014-04-11 09:40:00,98.8,98.88,98.58,98.78,21200.0,75.9119,75.9733,75.7428,75.8965,21200.0
2014-04-11 09:50:00,98.83,98.9,98.33,98.33,27600.0,75.9349,75.9887,75.5508,75.5508,27600.0
2014-04-11 10:00:00,98.38,98.5,98.35,98.43,14900.0,75.5892,75.6814,75.5661,75.6276,14900.0
2014-04-11 10:10:00,98.41,98.69,98.38,98.57,22300.0,75.6122,75.8274,75.5892,75.7352,22300.0
2014-04-11 10:20:00,98.51,98.67,98.43,98.5,20300.0,75.6891,75.812,75.6276,75.6814,20300.0
2014-04-11 10:30:00,98.47,98.7,98.47,98.55,21100.0,75.6583,75.835,75.6583,75.7198,21100.0
2014-04-11 10:40:00,98.53,98.6,98.45,98.48,20300.0,75.7044,75.7582,75.643,75.666,20300.0
2014-04-11 10:50:00,98.45,98.7,98.4,98.58,17000.0,75.643,75.835,75.6045,75.7428,17000.0
2014-04-11 11:00:00,98.59,98.69,98.48,98.55,15800.0,75.7505,75.8274,75.666,75.7198,15800.0
2014-04-11 11:10:00,98.57,98.66,98.52,98.59,14000.0,75.7352,75.8043,75.6967,75.7505,14000.0
2014-04-11 11:20:00,98.57,98.62,98.43,98.52,12000.0,75.7352,75.7736,75.6276,75.6967,12000.0
2014-04-11 11:30:00,98.49,98.49,98.26,98.3,11000.0,75.6737,75.6737,75.497,75.5277,11000.0
2014-04-11 11:40:00,98.35,98.39,98.15,98.2,9900.0,75.5661,75.5969,75.4125,75.4509,9900.0
2014-04-11 11:50:00,98.18,98.2,98.1,98.18,10800.0,75.4355,75.4509,75.374,75.4355,10800.0
2014-04-11 12:00:00,98.19,98.34,98.16,98.24,16500.0,75.4432,75.5584,75.4201,75.4816,16500.0
2014-04-11 12:10:00,98.27,98.33,98.17,98.28,6900.0,75.5047,75.5508,75.4278,75.5123,6900.0
2014-04-11 12:20:00,98.28,98.29,98.07,98.1,9500.0,75.5123,75.52,75.351,75.374,9500.0
2014-04-11 12:30:00,98.14,98.28,98.14,98.17,20600.0,75.4048,75.5123,75.4048,75.4278,20600.0
2014-04-11 12:40:00,98.16,98.23,98.11,98.23,13600.0,75.4201,75.4739,75.3817,75.4739,13600.0
2014-04-11 12:50:00,98.2,98.2,98.08,98.16,10800.0,75.4509,75.4509,75.3587,75.4201,10800.0
2014-04-11 13:00:00,98.17,98.18,97.94,98.03,20500.0,75.4278,75.4355,75.2511,75.3203,20500.0
2014-04-11 13:10:00,98.03,98.13,98.01,98.06,13800.0,75.3203,75.3971,75.3049,75.3433,13800.0
2014-04-11 13:20:00,98.06,98.14,98.06,98.13,12500.0,75.3433,75.4048,75.3433,75.3971,12500.0
2014-04-11 13:30:00,98.12,98.27,98.03,98.26,15900.0,75.3894,75.5047,75.3203,75.497,15900.0
2014-04-11 13:40:00,98.29,98.41,98.29,98.39,17600.0,75.52,75.6122,75.52,75.5969,17600.0
2014-04-11 13:50:00,98.4,98.4,98.28,98.32,15900.0,75.6045,75.6045,75.5123,75.5431,15900.0
2014-04-11 14:00:00,98.33,98.49,98.33,98.46,18100.0,75.5508,75.6737,75.5508,75.6506,18100.0
2014-04-11 14:10:00,98.46,98.61,98.42,98.58,42300.0,75.6506,75.7659,75.6199,75.7428,42300.0
2014-04-11 14:20:00,98.6,98.61,98.48,98.54,16800.0,75.7582,75.7659,75.666,75.7121,16800.0
2014-04-11 14:30:00,98.55,98.71,98.54,98.6,19900.0,75.7198,75.8427,75.7121,75.7582,19900.0
2014-04-11 14:40:00,98.59,98.64,98.47,98.47,22200.0,75.7505,75.7889,75.6583,75.6583,22200.0
2014-04-11 14:50:00,98.47,98.61,98.41,98.52,17900.0,75.6583,75.7659,75.6122,75.6967,17900.0
2014-04-11 15:00:00,98.54,98.59,98.37,98.58,16500.0,75.7121,75.7505,75.5815,75.7428,16500.0
2014-04-11 15:10:00,98.61,98.65,98.57,98.62,32700.0,75.7659,75.7966,75.7352,75.7736,32700.0
2014-04-11 15:20:00,98.66,98.75,98.65,98.69,22300.0,75.8043,75.8735,75.7966,75.8274,22300.0
2014-04-11 15:30:00,98.7,98.7,98.47,98.52,31400.0,75.835,75.835,75.6583,75.6967,31400.0
2014-04-11 15:40:00,98.52,98.61,98.41,98.49,42200.0,75.6967,75.7659,75.6122,75.6737,42200.0
2014-04-11 15:50:00,98.49,98.49,98.29,98.3,95100.0,75.6737,75.6737,75.52,75.5277,95100.0
2014-04-14 09:30:00,98.49,99.17,98.49,99.13,46900.0,75.6737,76.1962,75.6737,76.1654,46900.0
2014-04-14 09:40:00,99.13,99.2,98.86,98.96,23600.0,76.1654,76.2192,75.958,76.0348,23600.0
2014-04-14 09:50:00,99.02,99.38,98.96,99.11,14600.0,76.0809,76.3575,76.0348,76.1501,14600.0
2014-04-14 10:00:00,99.09,99.25,99.03,99.12,23800.0,76.1347,76.2576,76.0886,76.1577,23800.0
2014-04-14 10:10:00,99.1,99.12,98.95,99.09,16500.0,76.1424,76.1577,76.0271,76.1347,16500.0
2014-04-14 10:20:00,99.06,99.13,99.02,99.02,10000.0,76.1116,76.1654,76.0809,76.0809,10000.0
2014-04-14 10:30:00,99.02,99.08,98.98,99.05,7900.0,76.0809,76.127,76.0502,76.104,7900.0
2014-04-14 10:40:00,99.07,99.07,98.9,99.01,10000.0,76.1193,76.1193,75.9887,76.0732,10000.0
2014-04-14 10:50:00,98.96,98.99,98.87,98.94,14800.0,76.0348,76.0579,75.9657,76.0194,14800.0
2014-04-14 11:00:00,98.95,99.1,98.92,99.1,7400.0,76.0271,76.1424,76.0041,76.1424,7400.0
2014-04-14 11:10:00,99.06,99.11,98.99,99.03,11100.0,76.1116,76.1501,76.0579,76.0886,11100.0
2014-04-14 11:20:00,99.03,99.16,99.02,99.12,18300.0,76.0886,76.1885,76.0809,76.1577,18300.0
2014-04-14 11:30:00,99.09,99.25,99.06,99.21,11600.0,76.1347,76.2576,76.1116,76.2269,11600.0
2014-04-14 11:40:00,99.23,99.27,99.13,99.21,7500.0,76.2423,76.273,76.1654,76.2269,7500.0
2014-04-14 11:50:00,99.22,99.27,99.05,99.14,22400.0,76.2346,76.273,76.104,76.1731,22400.0
2014-04-14 12:00:00,99.15,99.27,99.13,99.27,10500.0,76.1808,76.273,76.1654,76.273,10500.0
2014-04-14 12:10:00,99.28,99.37,99.25,99.37,12200.0,76.2807,76.3498,76.2576,76.3498,12200.0
2014-04-14 12:20:00,99.33,99.35,99.23,99.35,6300.0,76.3191,76.3345,76.2423,76.3345,6300.0
2014-04-14 12:30:00,99.36,99.54,99.33,99.48,16000.0,76.3421,76.4804,76.3191,76.4343,16000.0
2014-04-14 12:40:00,99.48,99.57,99.48,99.57,11300.0,76.4343,76.5035,76.4343,76.5035,11300.0
2014-04-14 12:50:00,99.57,99.62,99.55,99.55,5900.0,76.5035,76.5419,76.4881,76.4881,5900.0
2014-04-14 13:00:00,99.56,99.57,99.48,99.51,5600.0,76.4958,76.5035,76.4343,76.4574,5600.0
2014-04-14 13:10:00,99.47,99.48,99.28,99.32,10800.0,76.4267,76.4343,76.2807,76.3114,10800.0
2014-04-14 13:20:00,99.32,99.34,99.22,99.22,8200.0,76.3114,76.3268,76.2346,76.2346,8200.0
2014-04-14 13:30:00,99.22,99.35,99.16,99.31,17800.0,76.2346,76.3345,76.1885,76.3037,17800.0
2014-04-14 13:40:00,99.29,99.34,99.23,99.24,7300.0,76.2884,76.3268,76.2423,76.2499,7300.0
2014-04-14 13:50:00,99.23,99.23,99.14,99.18,3300.0,76.2423,76.2423,76.1731,76.2038,3300.0
2014-04-14 14:00:00,99.15,99.19,99.1,99.13,13400.0,76.1808,76.2115,76.1424,76.1654,13400.0
2014-04-14 14:10:00,99.12,99.14,99.0,99.0,14400.0,76.1577,76.1731,76.0655,76.0655,14400.0
2014-04-14 14:20:00,99.0,99.01,98.77,98.78,19200.0,76.0655,76.0732,75.8888,75.8965,19200.0
2014-04-14 14:30:00,98.78,98.87,98.72,98.85,14100.0,75.8965,75.9657,75.8504,75.9503,14100.0
2014-04-14 14:40:00,98.83,98.87,98.77,98.85,9600.0,75.9349,75.9657,75.8888,75.9503,9600.0
2014-04-14 14:50:00,98.84,98.86,98.77,98.82,7700.0,75.9426,75.958,75.8888,75.9272,7700.0
2014-04-14 15:00:00,98.81,98.81,98.58,98.61,7400.0,75.9196,75.9196,75.7428,75.7659,7400.0
2014-04-14 15:10:00,98.57,98.64,98.4,98.5,15200.0,75.7352,75.7889,75.6045,75.6814,15200.0
2014-04-14 15:20:00,98.5,98.67,98.46,98.67,14500.0,75.6814,75.812,75.6506,75.812,14500.0
2014-04-14 15:30:00,98.67,98.9,98.67,98.87,23900.0,75.812,75.9887,75.812,75.9657,23900.0
2014-04-14 15:40:00,98.89,99.01,98.86,98.97,21700.0,75.981,76.0732,75.958,76.0425,21700.0
2014-04-14 15:50:00,98.95,99.16,98.95,99.13,50600.0,76.0271,76.1885,76.0271,76.1654,50600.0
2014-04-15 09:30:00,99.28,99.33,98.89,99.12,25400.0,76.2807,76.3191,75.981,76.1577,25400.0
2014-04-15 09:40:00,99.17,99.41,99.01,99.24,24000.0,76.1962,76.3806,76.0732,76.2499,24000.0
2014-04-15 09:50:00,99.19,99.49,99.02,99.45,12000.0,76.2115,76.442,76.0809,76.4113,12000.0
2014-04-15 10:00:00,99.46,99.47,99.16,99.32,15700.0,76.419,76.4267,76.1885,76.3114,15700.0
2014-04-15 10:10:00,99.26,99.43,99.03,99.15,14900.0,76.2653,76.3959,76.0886,76.1808,14900.0
2014-04-15 10:20:00,99.12,99.2,99.06,99.1,36500.0,76.1577,76.2192,76.1116,76.1424,36500.0
2014-04-15 10:30:00,99.1,99.38,99.08,99.38,20100.0,76.1424,76.3575,76.127,76.3575,20100.0
2014-04-15 10:40:00,99.39,99.59,99.39,99.52,11500.0,76.3652,76.5189,76.3652,76.4651,11500.0
2014-04-15 10:50:00,99.53,99.56,99.27,99.34,34100.0,76.4728,76.4958,76.273,76.3268,34100.0
2014-04-15 11:00:00,99.33,99.41,99.13,99.27,16200.0,76.3191,76.3806,76.1654,76.273,16200.0
2014-04-15 11:10:00,99.25,99.32,99.15,99.22,7800.0,76.2576,76.3114,76.1808,76.2346,7800.0
2014-04-15 11:20:00,99.2,99.49,99.2,99.47,34000.0,76.2192,76.442,76.2192,76.4267,34000.0
2014-04-15 11:30:00,99.45,99.49,99.38,99.43,14500.0,76.4113,76.442,76.3575,76.3959,14500.0
2014-04-15 11:40:00,99.41,99.48,99.21,99.22,14500.0,76.3806,76.4343,76.2269,76.2346,14500.0
2014-04-15 11:50:00,99.23,99.29,99.09,99.27,15900.0,76.2423,76.2884,76.1347,76.273,15900.0
2014-04-15 12:00:00,99.26,99.27,99.09,99.14,18400.0,76.2653,76.273,76.1347,76.1731,18400.0
2014-04-15 12:10:00,99.17,99.18,99.08,99.16,32400.0,76.1962,76.2038,76.127,76.1885,32400.0
2014-04-15 12:20:00,99.16,99.2,99.08,99.14,21100.0,76.1885,76.2192,76.127,76.1731,21100.0
2014-04-15 12:30:00,99.1,99.18,99.09,99.13,11200.0,76.1424,76.2038,76.1347,76.1654,11200.0
2014-04-15 12:40:00,99.12,99.16,98.96,98.99,9700.0,76.1577,76.1885,76.0348,76.0579,9700.0
2014-04-15 12:50:00,98.98,98.98,98.86,98.86,9700.0,76.0502,76.0502,75.958,75.958,9700.0
2014-04-15 13:00:00,98.84,98.95,98.75,98.91,10900.0,75.9426,76.0271,75.8735,75.9964,10900.0
2014-04-15 13:10:00,98.9,98.92,98.82,98.85,9400.0,75.9887,76.0041,75.9272,75.9503,9400.0
2014-04-15 13:20:00,98.89,98.99,98.89,98.96,28600.0,75.981,76.0579,75.981,76.0348,28600.0
2014-04-15 13:30:00,98.97,99.07,98.87,99.07,24500.0,76.0425,76.1193,75.9657,76.1193,24500.0
2014-04-15 13:40:00,99.07,99.13,99.01,99.02,11600.0,76.1193,76.1654,76.0732,76.0809,11600.0
2014-04-15 13:50:00,99.04,99.14,98.96,99.12,13900.0,76.0963,76.1731,76.0348,76.1577,13900.0
2014-04-15 14:00:00,99.11,99.23,99.07,99.16,12600.0,76.1501,76.2423,76.1193,76.1885,12600.0
2014-04-15 14:10:00,99.16,99.27,99.14,99.17,9800.0,76.1885,76.273,76.1731,76.1962,9800.0
2014-04-15 14:20:00,99.17,99.28,99.1,99.24,10600.0,76.1962,76.2807,76.1424,76.2499,10600.0
2014-04-15 14:30:00,99.24,99.36,99.23,99.3,15300.0,76.2499,76.3421,76.2423,76.296,15300.0
2014-04-15 14:40:00,99.29,99.38,99.26,99.26,15700.0,76.2884,76.3575,76.2653,76.2653,15700.0
2014-04-15 14:50:00,99.27,99.32,99.25,99.3,13800.0,76.273,76.3114,76.2576,76.296,13800.0
2014-04-15 15:00:00,99.32,99.36,99.27,99.31,14100.0,76.3114,76.3421,76.273,76.3037,14100.0
2014-04-15 15:10:00,99.32,99.6,99.32,99.6,26300.0,76.3114,76.5265,76.3114,76.5265,26300.0
2014-04-15 15:20:00,99.6,99.61,99.43,99.51,20200.0,76.5265,76.5342,76.3959,76.4574,20200.0
2014-04-15 15:30:00,99.51,99.52,99.38,99.4,26900.0,76.4574,76.4651,76.3575,76.3729,26900.0
2014-04-15 15:40:00,99.41,99.53,99.37,99.48,40200.0,76.3806,76.4728,76.3498,76.4343,40200.0
2014-04-15 15:50:00,99.49,99.55,99.43,99.5,54200.0,76.442,76.4881,76.3959,76.4497,54200.0
2014-04-16 09:30:00,99.93,100.32,99.47,100.28,41900.0,76.7801,77.0798,76.4267,77.049,41900.0
2014-04-16 09:40:00,100.2,100.3,99.89,99.89,5100.0,76.9876,77.0644,76.7494,76.7494,5100.0
2014-04-16 09:50:00,99.84,100.13,99.84,100.03,22400.0,76.711,76.9338,76.711,76.8569,22400.0
2014-04-16 10:00:00,100.04,100.12,99.96,100.07,13900.0,76.8646,76.9261,76.8032,76.8877,13900.0
2014-04-16 10:10:00,100.11,100.26,100.09,100.26,4400.0,76.9184,77.0337,76.903,77.0337,4400.0
2014-04-16 10:20:00,100.27,100.35,100.2,100.29,8500.0,77.0413,77.1028,76.9876,77.0567,8500.0
2014-04-16 10:30:00,100.3,100.36,100.22,100.3,7500.0,77.0644,77.1105,77.0029,77.0644,7500.0
2014-04-16 10:40:00,100.28,100.29,100.22,100.29,8500.0,77.049,77.0567,77.0029,77.0567,8500.0
2014-04-16 10:50:00,100.27,100.34,100.19,100.19,9000.0,77.0413,77.0951,76.9799,76.9799,9000.0
2014-04-16 11:00:00,100.17,100.2,100.09,100.09,26400.0,76.9645,76.9876,76.903,76.903,26400.0
2014-04-16 11:10:00,100.11,100.16,100.07,100.14,4800.0,76.9184,76.9568,76.8877,76.9415,4800.0
2014-04-16 11:20:00,100.16,100.21,100.13,100.18,5300.0,76.9568,76.9952,76.9338,76.9722,5300.0
2014-04-16 11:30:00,100.18,100.27,100.15,100.27,6100.0,76.9722,77.0413,76.9491,77.0413,6100.0
2014-04-16 11:40:00,100.27,100.29,100.22,100.25,5500.0,77.0413,77.0567,77.0029,77.026,5500.0
2014-04-16 11:50:00,100.25,100.35,100.25,100.3,5700.0,77.026,77.1028,77.026,77.0644,5700.0
2014-04-16 12:00:00,100.28,100.37,100.26,100.33,5700.0,77.049,77.1182,77.0337,77.0874,5700.0
2014-04-16 12:10:00,100.35,100.38,100.34,100.35,3000.0,77.1028,77.1259,77.0951,77.1028,3000.0
2014-04-16 12:20:00,100.35,100.44,100.33,100.35,5900.0,77.1028,77.172,77.0874,77.1028,5900.0
2014-04-16 12:30:00,100.37,100.37,100.28,100.29,6300.0,77.1182,77.1182,77.049,77.0567,6300.0
2014-04-16 12:40:00,100.31,100.34,100.29,100.33,4100.0,77.0721,77.0951,77.0567,77.0874,4100.0
2014-04-16 12:50:00,100.32,100.37,100.28,100.28,8600.0,77.0798,77.1182,77.049,77.049,8600.0
2014-04-16 13:00:00,100.26,100.39,100.26,100.38,6200.0,77.0337,77.1335,77.0337,77.1259,6200.0
2014-04-16 13:10:00,100.35,100.42,100.26,100.38,6300.0,77.1028,77.1566,77.0337,77.1259,6300.0
2014-04-16 13:20:00,100.37,100.41,100.31,100.33,6100.0,77.1182,77.1489,77.0721,77.0874,6100.0
2014-04-16 13:30:00,100.32,100.33,100.21,100.25,9800.0,77.0798,77.0874,76.9952,77.026,9800.0
2014-04-16 13:40:00,100.27,100.4,100.22,100.35,5800.0,77.0413,77.1412,77.0029,77.1028,5800.0
2014-04-16 13:50:00,100.35,100.45,100.31,100.45,9300.0,77.1028,77.1796,77.0721,77.1796,9300.0
2014-04-16 14:00:00,100.43,100.45,100.38,100.45,8100.0,77.1643,77.1796,77.1259,77.1796,8100.0
2014-04-16 14:10:00,100.46,100.5,100.3,100.35,9800.0,77.1873,77.2181,77.0644,77.1028,9800.0
2014-04-16 14:20:00,100.35,100.39,100.28,100.35,5200.0,77.1028,77.1335,77.049,77.1028,5200.0
2014-04-16 14:30:00,100.38,100.46,100.35,100.46,6300.0,77.1259,77.1873,77.1028,77.1873,6300.0
2014-04-16 14:40:00,100.44,100.44,100.39,100.39,10200.0,77.172,77.172,77.1335,77.1335,10200.0
2014-04-16 14:50:00,100.4,100.48,100.4,100.44,11200.0,77.1412,77.2027,77.1412,77.172,11200.0
2014-04-16 15:00:00,100.43,100.45,100.4,100.42,10400.0,77.1643,77.1796,77.1412,77.1566,10400.0
2014-04-16 15:10:00,100.43,100.49,100.41,100.45,23700.0,77.1643,77.2104,77.1489,77.1796,23700.0
2014-04-16 15:20:00,100.46,100.46,100.36,100.41,18300.0,77.1873,77.1873,77.1105,77.1489,18300.0
2014-04-16 15:30:00,100.42,100.44,100.36,100.42,21100.0,77.1566,77.172,77.1105,77.1566,21100.0
2014-04-16 15:40:00,100.41,100.47,100.4,100.45,34500.0,77.1489,77.195,77.1412,77.1796,34500.0
2014-04-16 15:50:00,100.43,100.5,100.42,100.47,80400.0,77.1643,77.2181,77.1566,77.195,80400.0
2014-04-17 09:30:00,100.34,100.45,100.09,100.3,57200.0,77.0951,77.1796,76.903,77.0644,57200.0
2014-04-17 09:40:00,100.2,100.21,100.03,100.08,9200.0,76.9876,76.9952,76.8569,76.8954,9200.0
2014-04-17 09:50:00,100.04,100.23,99.84,100.1,15400.0,76.8646,77.0106,76.711,76.9107,15400.0
2014-04-17 10:00:00,100.11,100.14,99.88,100.11,7000.0,76.9184,76.9415,76.7417,76.9184,7000.0
2014-04-17 10:10:00,100.09,100.33,100.09,100.1,15400.0,76.903,77.0874,76.903,76.9107,15400.0
2014-04-17 10:20:00,100.1,100.25,100.1,100.16,10200.0,76.9107,77.026,76.9107,76.9568,10200.0
2014-04-17 10:30:00,100.16,100.44,100.13,100.42,35400.0,76.9568,77.172,76.9338,77.1566,35400.0
2014-04-17 10:40:00,100.43,100.54,100.27,100.29,9600.0,77.1643,77.2488,77.0413,77.0567,9600.0
2014-04-17 10:50:00,100.27,100.53,100.27,100.46,11500.0,77.0413,77.2411,77.0413,77.1873,11500.0
2014-04-17 11:00:00,100.48,100.54,100.41,100.53,7100.0,77.2027,77.2488,77.1489,77.2411,7100.0
2014-04-17 11:10:00,100.55,100.57,100.44,100.53,5200.0,77.2565,77.2718,77.172,77.2411,5200.0
2014-04-17 11:20:00,100.56,100.63,100.53,100.53,3300.0,77.2642,77.3179,77.2411,77.2411,3300.0
2014-04-17 11:30:00,100.48,100.49,100.27,100.27,6500.0,77.2027,77.2104,77.0413,77.0413,6500.0
2014-04-17 11:40:00,100.3,100.31,100.21,100.27,4000.0,77.0644,77.0721,76.9952,77.0413,4000.0
2014-04-17 11:50:00,100.23,100.29,100.17,100.29,4400.0,77.0106,77.0567,76.9645,77.0567,4400.0
2014-04-17 12:00:00,100.28,100.41,100.28,100.32,4900.0,77.049,77.1489,77.049,77.0798,4900.0
2014-04-17 12:10:00,100.31,100.33,100.25,100.28,1900.0,77.0721,77.0874,77.026,77.049,1900.0
2014-04-17 12:20:00,100.22,100.3,100.19,100.3,1700.0,77.0029,77.0644,76.9799,77.0644,1700.0
2014-04-17 12:30:00,100.3,100.35,100.3,100.35,5900.0,77.0644,77.1028,77.0644,77.1028,5900.0
2014-04-17 12:40:00,100.39,100.41,100.35,100.37,2500.0,77.1335,77.1489,77.1028,77.1182,2500.0
2014-04-17 12:50:00,100.37,100.43,100.35,100.35,2600.0,77.1182,77.1643,77.1028,77.1028,2600.0
2014-04-17 13:00:00,100.36,100.42,100.34,100.41,5700.0,77.1105,77.1566,77.0951,77.1489,5700.0
2014-04-17 13:10:00,100.43,100.5,100.4,100.41,5400.0,77.1643,77.2181,77.1412,77.1489,5400.0
2014-04-17 13:20:00,100.41,100.48,100.35,100.39,2100.0,77.1489,77.2027,77.1028,77.1335,2100.0
2014-04-17 13:30:00,100.39,100.41,100.34,100.35,4600.0,77.1335,77.1489,77.0951,77.1028,4600.0
2014-04-17 13:40:00,100.35,100.46,100.35,100.41,6800.0,77.1028,77.1873,77.1028,77.1489,6800.0
2014-04-17 13:50:00,100.37,100.45,100.37,100.38,10500.0,77.1182,77.1796,77.1182,77.1259,10500.0
2014-04-17 14:00:00,100.38,100.38,100.31,100.35,2700.0,77.1259,77.1259,77.0721,77.1028,2700.0
2014-04-17 14:10:00,100.34,100.41,100.34,100.37,2800.0,77.0951,77.1489,77.0951,77.1182,2800.0
2014-04-17 14:20:00,100.34,100.41,100.33,100.37,4000.0,77.0951,77.1489,77.0874,77.1182,4000.0
2014-04-17 14:30:00,100.36,100.4,100.3,100.34,4700.0,77.1105,77.1412,77.0644,77.0951,4700.0
2014-04-17 14:40:00,100.34,100.34,100.27,100.27,3500.0,77.0951,77.0951,77.0413,77.0413,3500.0
2014-04-17 14:50:00,100.26,100.32,100.25,100.28,3000.0,77.0337,77.0798,77.026,77.049,3000.0
2014-04-17 15:00:00,100.3,100.43,100.3,100.43,9200.0,77.0644,77.1643,77.0644,77.1643,9200.0
2014-04-17 15:10:00,100.41,100.5,100.41,100.45,8600.0,77.1489,77.2181,77.1489,77.1796,8600.0
2014-04-17 15:20:00,100.43,100.45,100.39,100.43,13100.0,77.1643,77.1796,77.1335,77.1643,13100.0
2014-04-17 15:30:00,100.44,100.46,100.38,100.41,17300.0,77.172,77.1873,77.1259,77.1489,17300.0
2014-04-17 15:40:00,100.41,100.56,100.41,100.56,19800.0,77.1489,77.2642,77.1489,77.2642,19800.0
2014-04-17 15:50:00,100.56,100.64,100.56,100.6,54400.0,77.2642,77.3256,77.2642,77.2949,54400.0
2014-04-21 09:30:00,100.6,100.61,100.38,100.48,16800.0,77.2949,77.3026,77.1259,77.2027,16800.0
2014-04-21 09:40:00,100.47,100.74,100.41,100.63,56000.0,77.195,77.4025,77.1489,77.3179,56000.0
2014-04-21 09:50:00,100.6,100.63,100.47,100.59,7700.0,77.2949,77.3179,77.195,77.2872,7700.0
2014-04-21 10:00:00,100.56,100.74,100.54,100.73,15600.0,77.2642,77.4025,77.2488,77.3948,15600.0
2014-04-21 10:10:00,100.77,100.83,100.64,100.66,29000.0,77.4255,77.4716,77.3256,77.341,29000.0
2014-04-21 10:20:00,100.66,100.79,100.64,100.77,28200.0,77.341,77.4409,77.3256,77.4255,28200.0
2014-04-21 10:30:00,100.76,100.85,100.67,100.74,10900.0,77.4178,77.487,77.3487,77.4025,10900.0
2014-04-21 10:40:00,100.76,100.79,100.49,100.49,26700.0,77.4178,77.4409,77.2104,77.2104,26700.0
2014-04-21 10:50:00,100.5,100.61,100.49,100.52,5800.0,77.2181,77.3026,77.2104,77.2334,5800.0
2014-04-21 11:00:00,100.52,100.54,100.31,100.31,11500.0,77.2334,77.2488,77.0721,77.0721,11500.0
2014-04-21 11:10:00,100.29,100.31,100.21,100.23,11000.0,77.0567,77.0721,76.9952,77.0106,11000.0
2014-04-21 11:20:00,100.22,100.25,100.18,100.2,7600.0,77.0029,77.026,76.9722,76.9876,7600.0
2014-04-21 11:30:00,100.19,100.28,100.18,100.27,13200.0,76.9799,77.049,76.9722,77.0413,13200.0
2014-04-21 11:40:00,100.25,100.29,100.08,100.16,33800.0,77.026,77.0567,76.8954,76.9568,33800.0
2014-04-21 11:50:00,100.16,100.28,100.06,100.24,7100.0,76.9568,77.049,76.88,77.0183,7100.0
2014-04-21 12:00:00,100.25,100.31,100.13,100.29,15000.0,77.026,77.0721,76.9338,77.0567,15000.0
2014-04-21 12:10:00,100.28,100.31,100.22,100.27,8400.0,77.049,77.0721,77.0029,77.0413,8400.0
2014-04-21 12:20:00,100.29,100.35,100.22,100.25,9000.0,77.0567,77.1028,77.0029,77.026,9000.0
2014-04-21 12:30:00,100.27,100.27,100.17,100.18,6200.0,77.0413,77.0413,76.9645,76.9722,6200.0
2014-04-21 12:40:00,100.18,100.18,100.04,100.1,9100.0,76.9722,76.9722,76.8646,76.9107,9100.0
2014-04-21 12:50:00,100.07,100.09,100.02,100.06,7300.0,76.8877,76.903,76.8493,76.88,7300.0
2014-04-21 13:00:00,100.04,100.09,100.02,100.06,7800.0,76.8646,76.903,76.8493,76.88,7800.0
2014-04-21 13:10:00,100.08,100.15,100.08,100.15,3300.0,76.8954,76.9491,76.8954,76.9491,3300.0
2014-04-21 13:20:00,100.16,100.29,100.15,100.28,2900.0,76.9568,77.0567,76.9491,77.049,2900.0
2014-04-21 13:30:00,100.27,100.32,100.21,100.29,6500.0,77.0413,77.0798,76.9952,77.0567,6500.0
2014-04-21 13:40:00,100.3,100.45,100.28,100.41,9000.0,77.0644,77.1796,77.049,77.1489,9000.0
2014-04-21 13:50:00,100.37,100.44,100.35,100.44,8000.0,77.1182,77.172,77.1028,77.172,8000.0
2014-04-21 14:00:00,100.44,100.5,100.44,100.45,7300.0,77.172,77.2181,77.172,77.1796,7300.0
2014-04-21 14:10:00,100.46,100.48,100.4,100.44,6700.0,77.1873,77.2027,77.1412,77.172,6700.0
2014-04-21 14:20:00,100.43,100.51,100.42,100.49,9500.0,77.1643,77.2257,77.1566,77.2104,9500.0
2014-04-21 14:30:00,100.51,100.54,100.46,100.46,11800.0,77.2257,77.2488,77.1873,77.1873,11800.0
2014-04-21 14:40:00,100.48,100.51,100.4,100.44,13300.0,77.2027,77.2257,77.1412,77.172,13300.0
2014-04-21 14:50:00,100.44,100.46,100.34,100.35,31900.0,77.172,77.1873,77.0951,77.1028,31900.0
2014-04-21 15:00:00,100.35,100.44,100.35,100.38,14400.0,77.1028,77.172,77.1028,77.1259,14400.0
2014-04-21 15:10:00,100.38,100.41,100.3,100.3,19400.0,77.1259,77.1489,77.0644,77.0644,19400.0
2014-04-21 15:20:00,100.29,100.32,100.26,100.3,12100.0,77.0567,77.0798,77.0337,77.0644,12100.0
2014-04-21 15:30:00,100.3,100.32,100.26,100.3,15100.0,77.0644,77.0798,77.0337,77.0644,15100.0
2014-04-21 15:40:00,100.3,100.32,100.25,100.28,26000.0,77.0644,77.0798,77.026,77.049,26000.0
2014-04-21 15:50:00,100.29,100.39,100.28,100.35,65900.0,77.0567,77.1335,77.049,77.1028,65900.0
2014-04-22 09:30:00,100.48,100.61,100.04,100.15,48800.0,77.2027,77.3026,76.8646,76.9491,48800.0
2014-04-22 09:40:00,100.17,100.22,100.01,100.11,34000.0,76.9645,77.0029,76.8416,76.9184,34000.0
2014-04-22 09:50:00,100.11,100.26,100.07,100.17,44100.0,76.9184,77.0337,76.8877,76.9645,44100.0
2014-04-22 10:00:00,100.19,100.22,100.01,100.05,21900.0,76.9799,77.0029,76.8416,76.8723,21900.0
2014-04-22 10:10:00,100.06,100.22,100.06,100.19,14200.0,76.88,77.0029,76.88,76.9799,14200.0
2014-04-22 10:20:00,100.19,100.21,100.04,100.07,15300.0,76.9799,76.9952,76.8646,76.8877,15300.0
2014-04-22 10:30:00,100.05,100.17,100.01,100.01,17800.0,76.8723,76.9645,76.8416,76.8416,17800.0
2014-04-22 10:40:00,100.0,100.02,99.82,99.82,12800.0,76.8339,76.8493,76.6956,76.6956,12800.0
2014-04-22 10:50:00,99.82,99.97,99.82,99.92,19100.0,76.6956,76.8108,76.6956,76.7724,19100.0
2014-04-22 11:00:00,99.91,100.06,99.91,100.03,20200.0,76.7647,76.88,76.7647,76.8569,20200.0
2014-04-22 11:10:00,100.06,100.08,99.96,99.97,17500.0,76.88,76.8954,76.8032,76.8108,17500.0
2014-04-22 11:20:00,99.99,100.0,99.88,99.95,12600.0,76.8262,76.8339,76.7417,76.7955,12600.0
2014-04-22 11:30:00,99.94,99.94,99.85,99.87,15400.0,76.7878,76.7878,76.7186,76.734,15400.0
2014-04-22 11:40:00,99.85,99.86,99.74,99.82,12700.0,76.7186,76.7263,76.6341,76.6956,12700.0
2014-04-22 11:50:00,99.84,99.93,99.79,99.9,14100.0,76.711,76.7801,76.6725,76.7571,14100.0
2014-04-22 12:00:00,99.9,99.92,99.85,99.9,10800.0,76.7571,76.7724,76.7186,76.7571,10800.0
2014-04-22 12:10:00,99.92,100.05,99.88,100.04,14200.0,76.7724,76.8723,76.7417,76.8646,14200.0
2014-04-22 12:20:00,100.05,100.05,99.95,99.99,10400.0,76.8723,76.8723,76.7955,76.8262,10400.0
2014-04-22 12:30:00,99.98,100.01,99.89,99.91,9100.0,76.8185,76.8416,76.7494,76.7647,9100.0
2014-04-22 12:40:00,99.89,100.02,99.87,100.02,9100.0,76.7494,76.8493,76.734,76.8493,9100.0
2014-04-22 12:50:00,100.01,100.07,100.01,100.06,12500.0,76.8416,76.8877,76.8416,76.88,12500.0
2014-04-22 13:00:00,100.06,100.07,100.0,100.04,13900.0,76.88,76.8877,76.8339,76.8646,13900.0
2014-04-22 13:10:00,100.03,100.07,100.02,100.05,13100.0,76.8569,76.8877,76.8493,76.8723,13100.0
2014-04-22 13:20:00,100.05,100.07,100.02,100.04,18400.0,76.8723,76.8877,76.8493,76.8646,18400.0
2014-04-22 13:30:00,100.04,100.08,100.02,100.05,19600.0,76.8646,76.8954,76.8493,76.8723,19600.0
2014-04-22 13:40:00,100.07,100.08,100.03,100.06,17200.0,76.8877,76.8954,76.8569,76.88,17200.0
2014-04-22 13:50:00,100.05,100.09,100.04,100.07,6700.0,76.8723,76.903,76.8646,76.8877,6700.0
2014-04-22 14:00:00,100.07,100.08,100.03,100.04,12200.0,76.8877,76.8954,76.8569,76.8646,12200.0
2014-04-22 14:10:00,100.04,100.04,99.95,99.98,20200.0,76.8646,76.8646,76.7955,76.8185,20200.0
2014-04-22 14:20:00,99.99,100.01,99.96,99.97,10800.0,76.8262,76.8416,76.8032,76.8108,10800.0
2014-04-22 14:30:00,99.98,100.0,99.95,99.98,13700.0,76.8185,76.8339,76.7955,76.8185,13700.0
2014-04-22 14:40:00,99.97,100.0,99.95,99.99,11300.0,76.8108,76.8339,76.7955,76.8262,11300.0
2014-04-22 14:50:00,99.99,100.0,99.91,99.91,51900.0,76.8262,76.8339,76.7647,76.7647,51900.0
2014-04-22 15:00:00,99.9,99.97,99.9,99.94,13800.0,76.7571,76.8108,76.7571,76.7878,13800.0
2014-04-22 15:10:00,99.94,99.95,99.89,99.89,15100.0,76.7878,76.7955,76.7494,76.7494,15100.0
2014-04-22 15:20:00,99.9,99.94,99.88,99.9,21200.0,76.7571,76.7878,76.7417,76.7571,21200.0
2014-04-22 15:30:00,99.9,99.95,99.9,99.91,43800.0,76.7571,76.7955,76.7571,76.7647,43800.0
2014-04-22 15:40:00,99.92,99.92,99.85,99.86,36700.0,76.7724,76.7724,76.7186,76.7263,36700.0
2014-04-22 15:50:00,99.88,99.89,99.66,99.78,147000.0,76.7417,76.7494,76.5727,76.6649,147000.0
2014-04-23 09:30:00,99.99,100.4,99.72,100.34,23600.0,76.8262,77.1412,76.6188,77.0951,23600.0
2014-04-23 09:40:00,100.25,100.38,100.15,100.36,25000.0,77.026,77.1259,76.9491,77.1105,25000.0
2014-04-23 09:50:00,100.35,100.43,100.33,100.43,11500.0,77.1028,77.1643,77.0874,77.1643,11500.0
2014-04-23 10:00:00,100.39,100.48,100.28,100.43,23900.0,77.1335,77.2027,77.049,77.1643,23900.0
2014-04-23 10:10:00,100.43,100.44,100.19,100.19,29200.0,77.1643,77.172,76.9799,76.9799,29200.0
2014-04-23 10:20:00,100.22,100.38,100.19,100.35,30100.0,77.0029,77.1259,76.9799,77.1028,30100.0
2014-04-23 10:30:00,100.36,100.5,100.33,100.35,15300.0,77.1105,77.2181,77.0874,77.1028,15300.0
2014-04-23 10:40:00,100.37,100.46,100.28,100.3,12700.0,77.1182,77.1873,77.049,77.0644,12700.0
2014-04-23 10:50:00,100.29,100.5,100.28,100.42,19900.0,77.0567,77.2181,77.049,77.1566,19900.0
2014-04-23 11:00:00,100.43,100.66,100.39,100.65,33400.0,77.1643,77.341,77.1335,77.3333,33400.0
2014-04-23 11:10:00,100.63,100.66,100.4,100.45,23000.0,77.3179,77.341,77.1412,77.1796,23000.0
2014-04-23 11:20:00,100.46,100.52,100.41,100.52,18100.0,77.1873,77.2334,77.1489,77.2334,18100.0
2014-04-23 11:30:00,100.52,100.63,100.46,100.52,19000.0,77.2334,77.3179,77.1873,77.2334,19000.0
2014-04-23 11:40:00,100.49,100.55,100.42,100.55,8500.0,77.2104,77.2565,77.1566,77.2565,8500.0
2014-04-23 11:50:00,100.55,100.77,100.55,100.7,13100.0,77.2565,77.4255,77.2565,77.3717,13100.0
2014-04-23 12:00:00,100.71,100.79,100.67,100.75,15900.0,77.3794,77.4409,77.3487,77.4101,15900.0
2014-04-23 12:10:00,100.74,100.74,100.63,100.68,15100.0,77.4025,77.4025,77.3179,77.3564,15100.0
2014-04-23 12:20:00,100.7,100.71,100.65,100.69,11400.0,77.3717,77.3794,77.3333,77.364,11400.0
2014-04-23 12:30:00,100.69,100.78,100.59,100.64,21600.0,77.364,77.4332,77.2872,77.3256,21600.0
2014-04-23 12:40:00,100.63,100.66,100.59,100.64,12000.0,77.3179,77.341,77.2872,77.3256,12000.0
2014-04-23 12:50:00,100.64,100.64,100.54,100.62,9500.0,77.3256,77.3256,77.2488,77.3103,9500.0
2014-04-23 13:00:00,100.61,100.62,100.49,100.5,11500.0,77.3026,77.3103,77.2104,77.2181,11500.0
2014-04-23 13:10:00,100.5,100.55,100.47,100.53,9200.0,77.2181,77.2565,77.195,77.2411,9200.0
2014-04-23 13:20:00,100.57,100.57,100.47,100.47,11200.0,77.2718,77.2718,77.195,77.195,11200.0
2014-04-23 13:30:00,100.47,100.47,100.42,100.43,6800.0,77.195,77.195,77.1566,77.1643,6800.0
2014-04-23 13:40:00,100.44,100.47,100.36,100.4,11900.0,77.172,77.195,77.1105,77.1412,11900.0
2014-04-23 13:50:00,100.43,100.48,100.41,100.41,7800.0,77.1643,77.2027,77.1489,77.1489,7800.0
2014-04-23 14:00:00,100.39,100.43,100.34,100.43,8400.0,77.1335,77.1643,77.0951,77.1643,8400.0
2014-04-23 14:10:00,100.44,100.44,100.19,100.25,23700.0,77.172,77.172,76.9799,77.026,23700.0
2014-04-23 14:20:00,100.25,100.3,100.23,100.25,13400.0,77.026,77.0644,77.0106,77.026,13400.0
2014-04-23 14:30:00,100.24,100.29,100.16,100.16,19000.0,77.0183,77.0567,76.9568,76.9568,19000.0
2014-04-23 14:40:00,100.16,100.25,100.15,100.24,14500.0,76.9568,77.026,76.9491,77.0183,14500.0
2014-04-23 14:50:00,100.24,100.27,100.21,100.21,11800.0,77.0183,77.0413,76.9952,76.9952,11800.0
2014-04-23 15:00:00,100.22,100.23,100.13,100.13,17700.0,77.0029,77.0106,76.9338,76.9338,17700.0
2014-04-23 15:10:00,100.13,100.13,100.06,100.07,20800.0,76.9338,76.9338,76.88,76.8877,20800.0
2014-04-23 15:20:00,100.07,100.07,99.85,99.86,41800.0,76.8877,76.8877,76.7186,76.7263,41800.0
2014-04-23 15:30:00,99.86,99.92,99.85,99.9,35100.0,76.7263,76.7724,76.7186,76.7571,35100.0
2014-04-23 15:40:00,99.9,99.98,99.9,99.94,51300.0,76.7571,76.8185,76.7571,76.7878,51300.0
2014-04-23 15:50:00,99.95,100.15,99.95,100.15,136700.0,76.7955,76.9491,76.7955,76.9491,136700.0
2014-04-24 09:30:00,100.0,100.0,98.06,98.39,58400.0,76.8339,76.8339,75.3433,75.5969,58400.0
2014-04-24 09:40:00,98.39,98.62,98.18,98.32,56500.0,75.5969,75.7736,75.4355,75.5431,56500.0
2014-04-24 09:50:00,98.32,98.41,97.28,97.35,54100.0,75.5431,75.6122,74.744,74.7978,54100.0
2014-04-24 10:00:00,97.4,97.4,96.49,96.62,97000.0,74.8362,74.8362,74.137,74.2369,97000.0
2014-04-24 10:10:00,96.62,97.3,96.62,97.29,83500.0,74.2369,74.7594,74.2369,74.7517,83500.0
2014-04-24 10:20:00,97.22,97.38,97.09,97.35,32000.0,74.6979,74.8208,74.598,74.7978,32000.0
2014-04-24 10:30:00,97.37,97.49,97.1,97.3,109800.0,74.8132,74.9054,74.6057,74.7594,109800.0
2014-04-24 10:40:00,97.26,97.43,97.26,97.36,37400.0,74.7286,74.8593,74.7286,74.8055,37400.0
2014-04-24 10:50:00,97.38,97.38,97.15,97.29,20400.0,74.8208,74.8208,74.6441,74.7517,20400.0
2014-04-24 11:00:00,97.29,97.38,97.2,97.21,31200.0,74.7517,74.8208,74.6825,74.6902,31200.0
2014-04-24 11:10:00,97.21,97.29,96.95,97.22,75400.0,74.6902,74.7517,74.4905,74.6979,75400.0
2014-04-24 11:20:00,97.28,97.48,97.12,97.47,23000.0,74.744,74.8977,74.6211,74.89,23000.0
2014-04-24 11:30:00,97.48,97.63,97.31,97.63,22200.0,74.8977,75.0129,74.7671,75.0129,22200.0
2014-04-24 11:40:00,97.64,97.75,97.17,97.17,32300.0,75.0206,75.1051,74.6595,74.6595,32300.0
2014-04-24 11:50:00,97.18,97.18,96.77,96.84,34000.0,74.6672,74.6672,74.3522,74.4059,34000.0
2014-04-24 12:00:00,96.83,97.1,96.69,96.93,69600.0,74.3983,74.6057,74.2907,74.4751,69600.0
2014-04-24 12:10:00,96.91,96.92,96.0,96.06,63800.0,74.4597,74.4674,73.7605,73.8066,63800.0
2014-04-24 12:20:00,96.05,96.07,95.7,95.83,55800.0,73.7989,73.8143,73.53,73.6299,55800.0
2014-04-24 12:30:00,95.87,96.01,95.5,96.0,60500.0,73.6606,73.7682,73.3764,73.7605,60500.0
2014-04-24 12:40:00,96.0,96.05,95.79,96.0,29500.0,73.7605,73.7989,73.5992,73.7605,29500.0
2014-04-24 12:50:00,95.94,96.01,95.8,95.94,45500.0,73.7144,73.7682,73.6069,73.7144,45500.0
2014-04-24 13:00:00,95.98,96.0,95.45,95.69,30500.0,73.7452,73.7605,73.3379,73.5223,30500.0
2014-04-24 13:10:00,95.69,95.89,95.19,95.34,60100.0,73.5223,73.676,73.1382,73.2534,60100.0
2014-04-24 13:20:00,95.34,95.58,95.11,95.55,78200.0,73.2534,73.4378,73.0767,73.4148,78200.0
2014-04-24 13:30:00,95.56,95.98,95.46,95.93,83600.0,73.4225,73.7452,73.3456,73.7067,83600.0
2014-04-24 13:40:00,95.94,96.08,95.62,95.72,70700.0,73.7144,73.822,73.4686,73.5454,70700.0
2014-04-24 13:50:00,95.7,95.75,95.51,95.67,25300.0,73.53,73.5684,73.384,73.507,25300.0
2014-04-24 14:00:00,95.72,95.97,95.7,95.86,29500.0,73.5454,73.7375,73.53,73.653,29500.0
2014-04-24 14:10:00,95.84,95.93,95.56,95.57,36200.0,73.6376,73.7067,73.4225,73.4301,36200.0
2014-04-24 14:20:00,95.55,95.82,95.55,95.81,28700.0,73.4148,73.6222,73.4148,73.6145,28700.0
2014-04-24 14:30:00,95.81,95.9,95.78,95.86,32900.0,73.6145,73.6837,73.5915,73.653,32900.0
2014-04-24 14:40:00,95.86,95.86,95.46,95.74,47900.0,73.653,73.653,73.3456,73.5608,47900.0
2014-04-24 14:50:00,95.74,95.74,95.32,95.69,50200.0,73.5608,73.5608,73.2381,73.5223,50200.0
2014-04-24 15:00:00,95.67,95.91,95.6,95.88,73500.0,73.507,73.6914,73.4532,73.6683,73500.0
2014-04-24 15:10:00,95.89,95.92,95.8,95.87,104200.0,73.676,73.6991,73.6069,73.6606,104200.0
2014-04-24 15:20:00,95.87,96.23,95.86,96.15,140100.0,73.6606,73.9372,73.653,73.8758,140100.0
2014-04-24 15:30:00,96.15,96.47,96.13,96.41,204300.0,73.8758,74.1216,73.8604,74.0755,204300.0
2014-04-24 15:40:00,96.41,96.48,96.01,96.19,205500.0,74.0755,74.1293,73.7682,73.9065,205500.0
2014-04-24 15:50:00,96.2,96.2,95.85,96.03,236800.0,73.9142,73.9142,73.6453,73.7836,236800.0
2014-04-25 09:30:00,96.05,96.88,96.03,96.69,111800.0,73.7989,74.4367,73.7836,74.2907,111800.0
2014-04-25 09:40:00,96.67,96.79,96.25,96.53,31500.0,74.2753,74.3675,73.9526,74.1677,31500.0
2014-04-25 09:50:00,96.49,96.6,96.24,96.34,29200.0,74.137,74.2215,73.9449,74.0218,29200.0
2014-04-25 10:00:00,96.38,96.56,96.27,96.56,28100.0,74.0525,74.1908,73.968,74.1908,28100.0
2014-04-25 10:10:00,96.55,96.6,96.41,96.41,47700.0,74.1831,74.2215,74.0755,74.0755,47700.0
2014-04-25 10:20:00,96.4,96.41,96.19,96.3,21300.0,74.0679,74.0755,73.9065,73.991,21300.0
2014-04-25 10:30:00,96.31,96.31,96.02,96.05,27800.0,73.9987,73.9987,73.7759,73.7989,27800.0
2014-04-25 10:40:00,96.03,96.1,96.0,96.0,28000.0,73.7836,73.8374,73.7605,73.7605,28000.0
2014-04-25 10:50:00,96.01,96.19,95.95,96.11,49000.0,73.7682,73.9065,73.7221,73.845,49000.0
2014-04-25 11:00:00,96.11,96.11,95.77,95.79,21200.0,73.845,73.845,73.5838,73.5992,21200.0
2014-04-25 11:10:00,95.78,95.78,95.55,95.58,25400.0,73.5915,73.5915,73.4148,73.4378,25400.0
2014-04-25 11:20:00,95.58,95.83,95.58,95.83,27600.0,73.4378,73.6299,73.4378,73.6299,27600.0
2014-04-25 11:30:00,95.83,95.89,95.72,95.72,21600.0,73.6299,73.676,73.5454,73.5454,21600.0
2014-04-25 11:40:00,95.71,95.72,95.45,95.48,32700.0,73.5377,73.5454,73.3379,73.361,32700.0
2014-04-25 11:50:00,95.47,96.01,95.45,95.79,144400.0,73.3533,73.7682,73.3379,73.5992,144400.0
2014-04-25 12:00:00,95.76,95.76,95.28,95.52,70900.0,73.5761,73.5761,73.2073,73.3917,70900.0
2014-04-25 12:10:00,95.51,95.53,95.37,95.39,44100.0,73.384,73.3994,73.2765,73.2918,44100.0
2014-04-25 12:20:00,95.41,95.57,95.35,95.53,28900.0,73.3072,73.4301,73.2611,73.3994,28900.0
2014-04-25 12:30:00,95.56,95.56,95.49,95.51,13200.0,73.4225,73.4225,73.3687,73.384,13200.0
2014-04-25 12:40:00,95.53,95.63,95.51,95.6,28400.0,73.3994,73.4762,73.384,73.4532,28400.0
2014-04-25 12:50:00,95.59,95.74,95.54,95.74,16900.0,73.4455,73.5608,73.4071,73.5608,16900.0
2014-04-25 13:00:00,95.74,95.8,95.72,95.79,20700.0,73.5608,73.6069,73.5454,73.5992,20700.0
2014-04-25 13:10:00,95.77,95.92,95.77,95.86,13800.0,73.5838,73.6991,73.5838,73.653,13800.0
2014-04-25 13:20:00,95.89,96.06,95.86,96.06,14600.0,73.676,73.8066,73.653,73.8066,14600.0
2014-04-25 13:30:00,96.07,96.09,95.92,95.97,15400.0,73.8143,73.8297,73.6991,73.7375,15400.0
2014-04-25 13:40:00,95.96,96.06,95.96,96.06,18100.0,73.7298,73.8066,73.7298,73.8066,18100.0
2014-04-25 13:50:00,96.07,96.08,96.02,96.03,17600.0,73.8143,73.822,73.7759,73.7836,17600.0
2014-04-25 14:00:00,96.03,96.05,95.95,95.96,27600.0,73.7836,73.7989,73.7221,73.7298,27600.0
2014-04-25 14:10:00,95.97,96.09,95.97,96.09,21000.0,73.7375,73.8297,73.7375,73.8297,21000.0
2014-04-25 14:20:00,96.09,96.18,96.08,96.15,17500.0,73.8297,73.8988,73.822,73.8758,17500.0
2014-04-25 14:30:00,96.14,96.21,96.03,96.18,50700.0,73.8681,73.9219,73.7836,73.8988,50700.0
2014-04-25 14:40:00,96.19,96.19,96.05,96.15,50400.0,73.9065,73.9065,73.7989,73.8758,50400.0
2014-04-25 14:50:00,96.15,96.24,96.15,96.23,41100.0,73.8758,73.9449,73.8758,73.9372,41100.0
2014-04-25 15:00:00,96.23,96.45,96.22,96.38,43500.0,73.9372,74.1063,73.9296,74.0525,43500.0
2014-04-25 15:10:00,96.38,96.47,96.28,96.45,31800.0,74.0525,74.1216,73.9757,74.1063,31800.0
2014-04-25 15:20:00,96.44,96.46,96.36,96.39,40600.0,74.0986,74.114,74.0371,74.0602,40600.0
2014-04-25 15:30:00,96.38,96.45,96.35,96.4,49200.0,74.0525,74.1063,74.0294,74.0679,49200.0
2014-04-25 15:40:00,96.39,96.57,96.39,96.49,77900.0,74.0602,74.1985,74.0602,74.137,77900.0
2014-04-25 15:50:00,96.48,96.48,96.34,96.38,109700.0,74.1293,74.1293,74.0218,74.0525,109700.0
2014-04-28 09:30:00,96.6,96.78,96.3,96.7,93700.0,74.2215,74.3598,73.991,74.2984,93700.0
2014-04-28 09:40:00,96.7,96.76,95.88,95.88,47100.0,74.2984,74.3445,73.6683,73.6683,47100.0
2014-04-28 09:50:00,95.86,95.89,95.59,95.81,45300.0,73.653,73.676,73.4455,73.6145,45300.0
2014-04-28 10:00:00,95.86,96.2,95.81,96.2,24700.0,73.653,73.9142,73.6145,73.9142,24700.0
2014-04-28 10:10:00,96.2,96.59,96.16,96.45,32700.0,73.9142,74.2138,73.8835,74.1063,32700.0
2014-04-28 10:20:00,96.47,96.62,96.41,96.41,15700.0,74.1216,74.2369,74.0755,74.0755,15700.0
2014-04-28 10:30:00,96.46,96.53,96.23,96.37,15700.0,74.114,74.1677,73.9372,74.0448,15700.0
2014-04-28 10:40:00,96.37,96.4,96.26,96.28,12400.0,74.0448,74.0679,73.9603,73.9757,12400.0
2014-04-28 10:50:00,96.27,96.41,96.06,96.25,100100.0,73.968,74.0755,73.8066,73.9526,100100.0
2014-04-28 11:00:00,96.27,96.4,96.07,96.35,76700.0,73.968,74.0679,73.8143,74.0294,76700.0
2014-04-28 11:10:00,96.35,96.38,96.16,96.25,36000.0,74.0294,74.0525,73.8835,73.9526,36000.0
2014-04-28 11:20:00,96.24,96.27,95.97,96.0,19100.0,73.9449,73.968,73.7375,73.7605,19100.0
2014-04-28 11:30:00,96.0,96.26,95.97,96.26,14700.0,73.7605,73.9603,73.7375,73.9603,14700.0
2014-04-28 11:40:00,96.23,96.27,96.14,96.18,13800.0,73.9372,73.968,73.8681,73.8988,13800.0
2014-04-28 11:50:00,96.16,96.29,95.94,95.94,32200.0,73.8835,73.9833,73.7144,73.7144,32200.0
2014-04-28 12:00:00,95.93,96.15,95.93,96.15,19800.0,73.7067,73.8758,73.7067,73.8758,19800.0
2014-04-28 12:10:00,96.17,96.21,96.12,96.18,14000.0,73.8911,73.9219,73.8527,73.8988,14000.0
2014-04-28 12:20:00,96.2,96.26,96.09,96.09,13300.0,73.9142,73.9603,73.8297,73.8297,13300.0
2014-04-28 12:30:00,96.11,96.27,96.08,96.2,13400.0,73.845,73.968,73.822,73.9142,13400.0
2014-04-28 12:40:00,96.2,96.3,96.2,96.25,13600.0,73.9142,73.991,73.9142,73.9526,13600.0
2014-04-28 12:50:00,96.22,96.34,96.16,96.32,20800.0,73.9296,74.0218,73.8835,74.0064,20800.0
2014-04-28 13:00:00,96.31,96.31,96.18,96.19,38400.0,73.9987,73.9987,73.8988,73.9065,38400.0
2014-04-28 13:10:00,96.2,96.21,95.86,96.01,46100.0,73.9142,73.9219,73.653,73.7682,46100.0
2014-04-28 13:20:00,95.97,95.99,95.66,95.72,17400.0,73.7375,73.7528,73.4993,73.5454,17400.0
2014-04-28 13:30:00,95.72,95.87,95.59,95.81,15900.0,73.5454,73.6606,73.4455,73.6145,15900.0
2014-04-28 13:40:00,95.81,95.85,95.77,95.82,10400.0,73.6145,73.6453,73.5838,73.6222,10400.0
2014-04-28 13:50:00,95.84,95.98,95.84,95.95,10500.0,73.6376,73.7452,73.6376,73.7221,10500.0
2014-04-28 14:00:00,95.91,96.01,95.83,96.01,18600.0,73.6914,73.7682,73.6299,73.7682,18600.0
2014-04-28 14:10:00,96.03,96.35,96.03,96.35,22800.0,73.7836,74.0294,73.7836,74.0294,22800.0
2014-04-28 14:20:00,96.34,96.4,96.26,96.33,23000.0,74.0218,74.0679,73.9603,74.0141,23000.0
2014-04-28 14:30:00,96.34,96.46,96.27,96.46,18000.0,74.0218,74.114,73.968,74.114,18000.0
2014-04-28 14:40:00,96.43,96.47,96.3,96.45,12700.0,74.0909,74.1216,73.991,74.1063,12700.0
2014-04-28 14:50:00,96.45,96.51,96.37,96.42,18600.0,74.1063,74.1524,74.0448,74.0832,18600.0
2014-04-28 15:00:00,96.41,96.52,96.37,96.5,15200.0,74.0755,74.1601,74.0448,74.1447,15200.0
2014-04-28 15:10:00,96.49,96.69,96.49,96.69,15600.0,74.137,74.2907,74.137,74.2907,15600.0
2014-04-28 15:20:00,96.7,96.75,96.62,96.62,34600.0,74.2984,74.3368,74.2369,74.2369,34600.0
2014-04-28 15:30:00,96.63,96.71,96.58,96.6,31100.0,74.2446,74.3061,74.2062,74.2215,31100.0
2014-04-28 15:40:00,96.61,96.66,96.48,96.48,46000.0,74.2292,74.2676,74.1293,74.1293,46000.0
2014-04-28 15:50:00,96.48,96.52,96.32,96.36,127100.0,74.1293,74.1601,74.0064,74.0371,127100.0
2014-04-29 09:30:00,96.4,96.83,96.4,96.65,55900.0,74.0679,74.3983,74.0679,74.26,55900.0
2014-04-29 09:40:00,96.69,96.93,96.66,96.93,18600.0,74.2907,74.4751,74.2676,74.4751,18600.0
2014-04-29 09:50:00,96.88,96.93,96.7,96.7,28300.0,74.4367,74.4751,74.2984,74.2984,28300.0
2014-04-29 10:00:00,96.74,96.87,96.66,96.8,28300.0,74.3291,74.429,74.2676,74.3752,28300.0
2014-04-29 10:10:00,96.77,96.78,96.58,96.77,19500.0,74.3522,74.3598,74.2062,74.3522,19500.0
2014-04-29 10:20:00,96.77,96.78,96.58,96.63,30700.0,74.3522,74.3598,74.2062,74.2446,30700.0
2014-04-29 10:30:00,96.66,96.74,96.63,96.69,13500.0,74.2676,74.3291,74.2446,74.2907,13500.0
2014-04-29 10:40:00,96.69,96.78,96.61,96.61,31200.0,74.2907,74.3598,74.2292,74.2292,31200.0
2014-04-29 10:50:00,96.63,96.63,96.46,96.51,22800.0,74.2446,74.2446,74.114,74.1524,22800.0
2014-04-29 11:00:00,96.51,96.59,96.36,96.39,13400.0,74.1524,74.2138,74.0371,74.0602,13400.0
2014-04-29 11:10:00,96.38,96.38,96.23,96.25,17300.0,74.0525,74.0525,73.9372,73.9526,17300.0
2014-04-29 11:20:00,96.26,96.31,96.21,96.25,37800.0,73.9603,73.9987,73.9219,73.9526,37800.0
2014-04-29 11:30:00,96.25,96.37,96.25,96.32,12100.0,73.9526,74.0448,73.9526,74.0064,12100.0
2014-04-29 11:40:00,96.32,96.4,96.28,96.34,11100.0,74.0064,74.0679,73.9757,74.0218,11100.0
2014-04-29 11:50:00,96.34,96.46,96.28,96.46,23900.0,74.0218,74.114,73.9757,74.114,23900.0
2014-04-29 12:00:00,96.45,96.48,96.41,96.44,12700.0,74.1063,74.1293,74.0755,74.0986,12700.0
2014-04-29 12:10:00,96.45,96.47,96.29,96.34,11700.0,74.1063,74.1216,73.9833,74.0218,11700.0
2014-04-29 12:20:00,96.36,96.37,96.27,96.33,26200.0,74.0371,74.0448,73.968,74.0141,26200.0
2014-04-29 12:30:00,96.33,96.34,96.17,96.19,16100.0,74.0141,74.0218,73.8911,73.9065,16100.0
2014-04-29 12:40:00,96.2,96.24,96.14,96.16,16700.0,73.9142,73.9449,73.8681,73.8835,16700.0
2014-04-29 12:50:00,96.13,96.18,96.11,96.11,16100.0,73.8604,73.8988,73.845,73.845,16100.0
2014-04-29 13:00:00,96.11,96.12,96.03,96.04,8900.0,73.845,73.8527,73.7836,73.7913,8900.0
2014-04-29 13:10:00,96.06,96.17,96.05,96.17,12700.0,73.8066,73.8911,73.7989,73.8911,12700.0
2014-04-29 13:20:00,96.16,96.21,96.14,96.18,8200.0,73.8835,73.9219,73.8681,73.8988,8200.0
2014-04-29 13:30:00,96.19,96.19,96.08,96.15,8800.0,73.9065,73.9065,73.822,73.8758,8800.0
2014-04-29 13:40:00,96.17,96.24,96.13,96.22,11500.0,73.8911,73.9449,73.8604,73.9296,11500.0
2014-04-29 13:50:00,96.25,96.28,96.17,96.21,13000.0,73.9526,73.9757,73.8911,73.9219,13000.0
2014-04-29 14:00:00,96.22,96.27,96.19,96.2,20200.0,73.9296,73.968,73.9065,73.9142,20200.0
2014-04-29 14:10:00,96.21,96.25,96.21,96.24,7500.0,73.9219,73.9526,73.9219,73.9449,7500.0
2014-04-29 14:20:00,96.25,96.27,96.16,96.16,6500.0,73.9526,73.968,73.8835,73.8835,6500.0
2014-04-29 14:30:00,96.17,96.17,96.13,96.14,7500.0,73.8911,73.8911,73.8604,73.8681,7500.0
2014-04-29 14:40:00,96.13,96.15,96.04,96.11,31000.0,73.8604,73.8758,73.7913,73.845,31000.0
2014-04-29 14:50:00,96.12,96.14,96.07,96.09,12300.0,73.8527,73.8681,73.8143,73.8297,12300.0
2014-04-29 15:00:00,96.09,96.27,96.09,96.27,43400.0,73.8297,73.968,73.8297,73.968,43400.0
2014-04-29 15:10:00,96.28,96.3,96.21,96.21,13900.0,73.9757,73.991,73.9219,73.9219,13900.0
2014-04-29 15:20:00,96.21,96.24,96.18,96.2,23500.0,73.9219,73.9449,73.8988,73.9142,23500.0
2014-04-29 15:30:00,96.2,96.2,96.11,96.15,19700.0,73.9142,73.9142,73.845,73.8758,19700.0
2014-04-29 15:40:00,96.16,96.21,96.14,96.17,59000.0,73.8835,73.9219,73.8681,73.8911,59000.0
2014-04-29 15:50:00,96.16,96.16,96.1,96.13,47500.0,73.8835,73.8835,73.8374,73.8604,47500.0
2014-04-30 09:30:00,96.01,96.27,96.0,96.19,24300.0,73.7682,73.968,73.7605,73.9065,24300.0
2014-04-30 09:40:00,96.2,96.29,96.0,96.02,16600.0,73.9142,73.9833,73.7605,73.7759,16600.0
2014-04-30 09:50:00,96.04,96.04,95.85,95.98,13900.0,73.7913,73.7913,73.6453,73.7452,13900.0
2014-04-30 10:00:00,95.99,96.05,95.88,96.04,12500.0,73.7528,73.7989,73.6683,73.7913,12500.0
2014-04-30 10:10:00,96.05,96.05,95.89,95.9,9600.0,73.7989,73.7989,73.676,73.6837,9600.0
2014-04-30 10:20:00,95.91,96.02,95.84,96.0,19300.0,73.6914,73.7759,73.6376,73.7605,19300.0
2014-04-30 10:30:00,96.0,96.14,96.0,96.02,23800.0,73.7605,73.8681,73.7605,73.7759,23800.0
2014-04-30 10:40:00,96.03,96.12,96.03,96.12,24700.0,73.7836,73.8527,73.7836,73.8527,24700.0
2014-04-30 10:50:00,96.13,96.25,96.11,96.24,20500.0,73.8604,73.9526,73.845,73.9449,20500.0
2014-04-30 11:00:00,96.24,96.29,96.23,96.27,16500.0,73.9449,73.9833,73.9372,73.968,16500.0
2014-04-30 11:10:00,96.25,96.25,96.13,96.13,24800.0,73.9526,73.9526,73.8604,73.8604,24800.0
2014-04-30 11:20:00,96.13,96.16,96.01,96.11,33800.0,73.8604,73.8835,73.7682,73.845,33800.0
2014-04-30 11:30:00,96.11,96.17,96.03,96.12,10100.0,73.845,73.8911,73.7836,73.8527,10100.0
2014-04-30 11:40:00,96.12,96.13,96.09,96.13,8900.0,73.8527,73.8604,73.8297,73.8604,8900.0
2014-04-30 11:50:00,96.14,96.18,96.13,96.15,5400.0,73.8681,73.8988,73.8604,73.8758,5400.0
2014-04-30 12:00:00,96.17,96.25,96.16,96.25,10200.0,73.8911,73.9526,73.8835,73.9526,10200.0
2014-04-30 12:10:00,96.24,96.26,96.2,96.26,9200.0,73.9449,73.9603,73.9142,73.9603,9200.0
2014-04-30 12:20:00,96.26,96.26,96.16,96.16,5700.0,73.9603,73.9603,73.8835,73.8835,5700.0
2014-04-30 12:30:00,96.15,96.21,96.15,96.16,8700.0,73.8758,73.9219,73.8758,73.8835,8700.0
2014-04-30 12:40:00,96.18,96.2,96.17,96.18,7100.0,73.8988,73.9142,73.8911,73.8988,7100.0
2014-04-30 12:50:00,96.17,96.18,96.15,96.15,4900.0,73.8911,73.8988,73.8758,73.8758,4900.0
2014-04-30 13:00:00,96.15,96.22,96.15,96.2,15300.0,73.8758,73.9296,73.8758,73.9142,15300.0
2014-04-30 13:10:00,96.19,96.2,96.12,96.12,5100.0,73.9065,73.9142,73.8527,73.8527,5100.0
2014-04-30 13:20:00,96.11,96.11,96.06,96.11,5200.0,73.845,73.845,73.8066,73.845,5200.0
2014-04-30 13:30:00,96.09,96.15,96.09,96.12,3800.0,73.8297,73.8758,73.8297,73.8527,3800.0
2014-04-30 13:40:00,96.14,96.14,96.06,96.1,9600.0,73.8681,73.8681,73.8066,73.8374,9600.0
2014-04-30 13:50:00,96.1,96.15,96.0,96.0,7300.0,73.8374,73.8758,73.7605,73.7605,7300.0
2014-04-30 14:00:00,96.03,96.21,95.91,96.07,24900.0,73.7836,73.9219,73.6914,73.8143,24900.0
2014-04-30 14:10:00,96.06,96.11,95.96,96.11,12900.0,73.8066,73.845,73.7298,73.845,12900.0
2014-04-30 14:20:00,96.11,96.14,96.07,96.09,8500.0,73.845,73.8681,73.8143,73.8297,8500.0
2014-04-30 14:30:00,96.1,96.16,96.08,96.16,10500.0,73.8374,73.8835,73.822,73.8835,10500.0
2014-04-30 14:40:00,96.15,96.23,96.11,96.23,7900.0,73.8758,73.9372,73.845,73.9372,7900.0
2014-04-30 14:50:00,96.27,96.34,96.25,96.27,9600.0,73.968,74.0218,73.9526,73.968,9600.0
2014-04-30 15:00:00,96.27,96.28,96.09,96.1,9800.0,73.968,73.9757,73.8297,73.8374,9800.0
2014-04-30 15:10:00,96.12,96.14,96.01,96.06,11500.0,73.8527,73.8681,73.7682,73.8066,11500.0
2014-04-30 15:20:00,96.04,96.16,95.95,96.11,24500.0,73.7913,73.8835,73.7221,73.845,24500.0
2014-04-30 15:30:00,96.13,96.15,96.03,96.06,23100.0,73.8604,73.8758,73.7836,73.8066,23100.0
2014-04-30 15:40:00,96.06,96.28,96.06,96.16,60400.0,73.8066,73.9757,73.8066,73.8835,60400.0
2014-04-30 15:50:00,96.16,96.26,96.14,96.23,89200.0,73.8835,73.9603,73.8681,73.9372,89200.0
2014-05-01 09:30:00,96.03,96.16,95.7,95.92,38500.0,73.7836,73.8835,73.53,73.6991,38500.0
2014-05-01 09:40:00,95.94,95.96,95.67,95.71,24000.0,73.7144,73.7298,73.507,73.5377,24000.0
2014-05-01 09:50:00,95.67,95.7,95.42,95.5,62600.0,73.507,73.53,73.3149,73.3764,62600.0
2014-05-01 10:00:00,95.54,95.82,95.46,95.82,22200.0,73.4071,73.6222,73.3456,73.6222,22200.0
2014-05-01 10:10:00,95.8,95.8,95.56,95.68,20300.0,73.6069,73.6069,73.4225,73.5147,20300.0
2014-05-01 10:20:00,95.69,95.85,95.66,95.77,23300.0,73.5223,73.6453,73.4993,73.5838,23300.0
2014-05-01 10:30:00,95.78,95.88,95.76,95.79,8200.0,73.5915,73.6683,73.5761,73.5992,8200.0
2014-05-01 10:40:00,95.78,95.8,95.71,95.71,8100.0,73.5915,73.6069,73.5377,73.5377,8100.0
2014-05-01 10:50:00,95.71,95.72,95.46,95.47,33700.0,73.5377,73.5454,73.3456,73.3533,33700.0
2014-05-01 11:00:00,95.5,95.52,95.45,95.45,9900.0,73.3764,73.3917,73.3379,73.3379,9900.0
2014-05-01 11:10:00,95.45,95.6,95.4,95.59,12300.0,73.3379,73.4532,73.2995,73.4455,12300.0
2014-05-01 11:20:00,95.61,95.74,95.61,95.69,14400.0,73.4609,73.5608,73.4609,73.5223,14400.0
2014-05-01 11:30:00,95.69,95.9,95.67,95.81,18400.0,73.5223,73.6837,73.507,73.6145,18400.0
2014-05-01 11:40:00,95.81,95.91,95.81,95.89,15500.0,73.6145,73.6914,73.6145,73.676,15500.0
2014-05-01 11:50:00,95.88,95.94,95.79,95.79,15600.0,73.6683,73.7144,73.5992,73.5992,15600.0
2014-05-01 12:00:00,95.81,95.86,95.79,95.86,11800.0,73.6145,73.653,73.5992,73.653,11800.0
2014-05-01 12:10:00,95.88,95.92,95.83,95.85,29500.0,73.6683,73.6991,73.6299,73.6453,29500.0
2014-05-01 12:20:00,95.85,95.93,95.82,95.93,25800.0,73.6453,73.7067,73.6222,73.7067,25800.0
2014-05-01 12:30:00,95.94,95.98,95.9,95.9,14700.0,73.7144,73.7452,73.6837,73.6837,14700.0
2014-05-01 12:40:00,95.89,96.05,95.89,96.04,16100.0,73.676,73.7989,73.676,73.7913,16100.0
2014-05-01 12:50:00,96.05,96.12,96.05,96.06,20300.0,73.7989,73.8527,73.7989,73.8066,20300.0
2014-05-01 13:00:00,96.08,96.17,96.08,96.13,17200.0,73.822,73.8911,73.822,73.8604,17200.0
2014-05-01 13:10:00,96.13,96.13,96.01,96.1,16600.0,73.8604,73.8604,73.7682,73.8374,16600.0
2014-05-01 13:20:00,96.11,96.27,96.11,96.26,18000.0,73.845,73.968,73.845,73.9603,18000.0
2014-05-01 13:30:00,96.26,96.29,96.19,96.29,11900.0,73.9603,73.9833,73.9065,73.9833,11900.0
2014-05-01 13:40:00,96.29,96.3,96.15,96.15,18200.0,73.9833,73.991,73.8758,73.8758,18200.0
2014-05-01 13:50:00,96.15,96.2,96.15,96.15,20200.0,73.8758,73.9142,73.8758,73.8758,20200.0
2014-05-01 14:00:00,96.15,96.24,96.08,96.22,25000.0,73.8758,73.9449,73.822,73.9296,25000.0
2014-05-01 14:10:00,96.23,96.25,96.12,96.14,12300.0,73.9372,73.9526,73.8527,73.8681,12300.0
2014-05-01 14:20:00,96.14,96.18,96.11,96.15,13000.0,73.8681,73.8988,73.845,73.8758,13000.0
2014-05-01 14:30:00,96.16,96.19,96.13,96.13,12400.0,73.8835,73.9065,73.8604,73.8604,12400.0
2014-05-01 14:40:00,96.14,96.17,96.12,96.15,15700.0,73.8681,73.8911,73.8527,73.8758,15700.0
2014-05-01 14:50:00,96.16,96.16,96.01,96.09,17700.0,73.8835,73.8835,73.7682,73.8297,17700.0
2014-05-01 15:00:00,96.1,96.11,96.05,96.11,11400.0,73.8374,73.845,73.7989,73.845,11400.0
2014-05-01 15:10:00,96.1,96.19,96.07,96.16,19500.0,73.8374,73.9065,73.8143,73.8835,19500.0
2014-05-01 15:20:00,96.16,96.2,96.06,96.06,19900.0,73.8835,73.9142,73.8066,73.8066,19900.0
2014-05-01 15:30:00,96.04,96.13,96.01,96.07,21500.0,73.7913,73.8604,73.7682,73.8143,21500.0
2014-05-01 15:40:00,96.08,96.1,95.99,96.0,29900.0,73.822,73.8374,73.7528,73.7605,29900.0
2014-05-01 15:50:00,96.0,96.11,95.98,96.05,77600.0,73.7605,73.845,73.7452,73.7989,77600.0
2014-05-02 09:30:00,95.8,96.0,95.66,95.78,33300.0,73.6069,73.7605,73.4993,73.5915,33300.0
2014-05-02 09:40:00,95.89,96.22,95.8,96.19,42700.0,73.676,73.9296,73.6069,73.9065,42700.0
2014-05-02 09:50:00,96.19,96.31,96.14,96.31,50100.0,73.9065,73.9987,73.8681,73.9987,50100.0
2014-05-02 10:00:00,96.32,96.33,96.17,96.26,19400.0,74.0064,74.0141,73.8911,73.9603,19400.0
2014-05-02 10:10:00,96.31,96.67,96.3,96.62,28000.0,73.9987,74.2753,73.991,74.2369,28000.0
2014-05-02 10:20:00,96.62,96.83,96.61,96.83,38600.0,74.2369,74.3983,74.2292,74.3983,38600.0
2014-05-02 10:30:00,96.8,96.83,96.72,96.82,32300.0,74.3752,74.3983,74.3137,74.3906,32300.0
2014-05-02 10:40:00,96.81,96.85,96.45,96.56,79500.0,74.3829,74.4136,74.1063,74.1908,79500.0
2014-05-02 10:50:00,96.55,96.73,96.51,96.61,30200.0,74.1831,74.3214,74.1524,74.2292,30200.0
2014-05-02 11:00:00,96.61,96.68,96.56,96.66,22200.0,74.2292,74.283,74.1908,74.2676,22200.0
2014-05-02 11:10:00,96.66,96.68,96.57,96.65,19600.0,74.2676,74.283,74.1985,74.26,19600.0
2014-05-02 11:20:00,96.65,96.65,96.54,96.56,13500.0,74.26,74.26,74.1754,74.1908,13500.0
2014-05-02 11:30:00,96.57,96.83,96.57,96.82,17100.0,74.1985,74.3983,74.1985,74.3906,17100.0
2014-05-02 11:40:00,96.81,96.81,96.74,96.79,27100.0,74.3829,74.3829,74.3291,74.3675,27100.0
2014-05-02 11:50:00,96.8,96.85,96.8,96.84,14000.0,74.3752,74.4136,74.3752,74.4059,14000.0
2014-05-02 12:00:00,96.83,96.83,96.72,96.8,17200.0,74.3983,74.3983,74.3137,74.3752,17200.0
2014-05-02 12:10:00,96.78,96.9,96.78,96.87,14500.0,74.3598,74.452,74.3598,74.429,14500.0
2014-05-02 12:20:00,96.85,96.97,96.84,96.97,18300.0,74.4136,74.5058,74.4059,74.5058,18300.0
2014-05-02 12:30:00,96.96,97.01,96.95,97.0,21800.0,74.4981,74.5366,74.4905,74.5289,21800.0
2014-05-02 12:40:00,97.0,97.07,96.99,97.05,14900.0,74.5289,74.5827,74.5212,74.5673,14900.0
2014-05-02 12:50:00,97.07,97.15,97.05,97.15,17600.0,74.5827,74.6441,74.5673,74.6441,17600.0
2014-05-02 13:00:00,97.16,97.2,97.09,97.09,18200.0,74.6518,74.6825,74.598,74.598,18200.0
2014-05-02 13:10:00,97.09,97.09,97.0,97.02,16900.0,74.598,74.598,74.5289,74.5442,16900.0
2014-05-02 13:20:00,97.02,97.04,96.99,97.01,21900.0,74.5442,74.5596,74.5212,74.5366,21900.0
2014-05-02 13:30:00,97.0,97.12,97.0,97.1,23900.0,74.5289,74.6211,74.5289,74.6057,23900.0
2014-05-02 13:40:00,97.1,97.13,97.05,97.11,12200.0,74.6057,74.6288,74.5673,74.6134,12200.0
2014-05-02 13:50:00,97.12,97.23,97.12,97.23,25400.0,74.6211,74.7056,74.6211,74.7056,25400.0
2014-05-02 14:00:00,97.21,97.23,97.13,97.19,28000.0,74.6902,74.7056,74.6288,74.6749,28000.0
2014-05-02 14:10:00,97.18,97.35,97.16,97.33,20600.0,74.6672,74.7978,74.6518,74.7824,20600.0
2014-05-02 14:20:00,97.33,97.38,97.31,97.35,33200.0,74.7824,74.8208,74.7671,74.7978,33200.0
2014-05-02 14:30:00,97.36,97.48,97.35,97.47,35200.0,74.8055,74.8977,74.7978,74.89,35200.0
2014-05-02 14:40:00,97.47,97.48,97.35,97.36,33900.0,74.89,74.8977,74.7978,74.8055,33900.0
2014-05-02 14:50:00,97.34,97.35,97.24,97.25,14400.0,74.7901,74.7978,74.7133,74.721,14400.0
2014-05-02 15:00:00,97.24,97.27,97.19,97.23,20300.0,74.7133,74.7363,74.6749,74.7056,20300.0
2014-05-02 15:10:00,97.24,97.25,97.15,97.19,20500.0,74.7133,74.721,74.6441,74.6749,20500.0
2014-05-02 15:20:00,97.17,97.19,97.01,97.01,17900.0,74.6595,74.6749,74.5366,74.5366,17900.0
2014-05-02 15:30:00,97.01,97.01,96.83,96.87,35100.0,74.5366,74.5366,74.3983,74.429,35100.0
2014-05-02 15:40:00,96.88,96.94,96.81,96.9,33200.0,74.4367,74.4828,74.3829,74.452,33200.0
2014-05-02 15:50:00,96.9,97.01,96.9,96.97,56100.0,74.452,74.5366,74.452,74.5058,56100.0
2014-05-05 09:30:00,96.61,96.75,96.06,96.37,53800.0,74.2292,74.3368,73.8066,74.0448,53800.0
2014-05-05 09:40:00,96.33,96.59,96.25,96.5,21900.0,74.0141,74.2138,73.9526,74.1447,21900.0
2014-05-05 09:50:00,96.51,96.97,96.51,96.88,16800.0,74.1524,74.5058,74.1524,74.4367,16800.0
2014-05-05 10:00:00,96.92,97.06,96.86,97.06,37700.0,74.4674,74.575,74.4213,74.575,37700.0
2014-05-05 10:10:00,97.08,97.35,97.08,97.3,25200.0,74.5903,74.7978,74.5903,74.7594,25200.0
2014-05-05 10:20:00,97.28,97.33,97.12,97.15,39000.0,74.744,74.7824,74.6211,74.6441,39000.0
2014-05-05 10:30:00,97.16,97.32,97.16,97.29,33800.0,74.6518,74.7747,74.6518,74.7517,33800.0
2014-05-05 10:40:00,97.29,97.4,97.26,97.35,12200.0,74.7517,74.8362,74.7286,74.7978,12200.0
2014-05-05 10:50:00,97.37,97.66,97.37,97.6,30200.0,74.8132,75.036,74.8132,74.9899,30200.0
2014-05-05 11:00:00,97.61,97.85,97.55,97.81,31300.0,74.9976,75.182,74.9515,75.1512,31300.0
2014-05-05 11:10:00,97.8,97.91,97.67,97.75,44600.0,75.1435,75.2281,75.0437,75.1051,44600.0
2014-05-05 11:20:00,97.76,97.98,97.75,97.94,29000.0,75.1128,75.2818,75.1051,75.2511,29000.0
2014-05-05 11:30:00,97.96,98.0,97.89,97.94,17400.0,75.2665,75.2972,75.2127,75.2511,17400.0
2014-05-05 11:40:00,97.95,98.1,97.94,98.1,30000.0,75.2588,75.374,75.2511,75.374,30000.0
2014-05-05 11:50:00,98.1,98.29,98.1,98.25,31600.0,75.374,75.52,75.374,75.4893,31600.0
2014-05-05 12:00:00,98.25,98.29,97.91,97.92,19500.0,75.4893,75.52,75.2281,75.2357,19500.0
2014-05-05 12:10:00,97.91,97.92,97.88,97.89,33700.0,75.2281,75.2357,75.205,75.2127,33700.0
2014-05-05 12:20:00,97.89,97.93,97.76,97.79,43800.0,75.2127,75.2434,75.1128,75.1359,43800.0
2014-05-05 12:30:00,97.78,97.82,97.76,97.81,11700.0,75.1282,75.1589,75.1128,75.1512,11700.0
2014-05-05 12:40:00,97.81,97.84,97.73,97.78,31500.0,75.1512,75.1743,75.0898,75.1282,31500.0
2014-05-05 12:50:00,97.78,97.78,97.73,97.75,7700.0,75.1282,75.1282,75.0898,75.1051,7700.0
2014-05-05 13:00:00,97.74,97.88,97.74,97.88,17300.0,75.0974,75.205,75.0974,75.205,17300.0
2014-05-05 13:10:00,97.88,97.91,97.86,97.9,19400.0,75.205,75.2281,75.1896,75.2204,19400.0
2014-05-05 13:20:00,97.9,97.94,97.8,97.8,43700.0,75.2204,75.2511,75.1435,75.1435,43700.0
2014-05-05 13:30:00,97.78,97.78,97.59,97.59,41900.0,75.1282,75.1282,74.9822,74.9822,41900.0
2014-05-05 13:40:00,97.6,97.72,97.6,97.72,15400.0,74.9899,75.0821,74.9899,75.0821,15400.0
2014-05-05 13:50:00,97.72,97.72,97.66,97.69,18900.0,75.0821,75.0821,75.036,75.059,18900.0
2014-05-05 14:00:00,97.69,97.75,97.69,97.75,15700.0,75.059,75.1051,75.059,75.1051,15700.0
2014-05-05 14:10:00,97.75,97.82,97.75,97.81,13800.0,75.1051,75.1589,75.1051,75.1512,13800.0
2014-05-05 14:20:00,97.82,97.82,97.72,97.73,17100.0,75.1589,75.1589,75.0821,75.0898,17100.0
2014-05-05 14:30:00,97.75,97.83,97.73,97.83,20600.0,75.1051,75.1666,75.0898,75.1666,20600.0
2014-05-05 14:40:00,97.83,97.94,97.77,97.92,23900.0,75.1666,75.2511,75.1205,75.2357,23900.0
2014-05-05 14:50:00,97.93,97.93,97.76,97.8,30900.0,75.2434,75.2434,75.1128,75.1435,30900.0
2014-05-05 15:00:00,97.79,97.84,97.75,97.84,24300.0,75.1359,75.1743,75.1051,75.1743,24300.0
2014-05-05 15:10:00,97.84,97.91,97.83,97.9,32800.0,75.1743,75.2281,75.1666,75.2204,32800.0
2014-05-05 15:20:00,97.9,97.9,97.71,97.72,27700.0,75.2204,75.2204,75.0744,75.0821,27700.0
2014-05-05 15:30:00,97.72,97.74,97.66,97.66,28000.0,75.0821,75.0974,75.036,75.036,28000.0
2014-05-05 15:40:00,97.66,97.67,97.59,97.67,47000.0,75.036,75.0437,74.9822,75.0437,47000.0
2014-05-05 15:50:00,97.68,97.8,97.66,97.73,91000.0,75.0513,75.1435,75.036,75.0898,91000.0
2014-05-06 09:30:00,97.39,97.58,96.34,96.43,50600.0,74.8285,74.9745,74.0218,74.0909,50600.0
2014-05-06 09:40:00,96.36,96.89,96.36,96.89,44600.0,74.0371,74.4444,74.0371,74.4444,44600.0
2014-05-06 09:50:00,96.87,96.95,96.72,96.87,36200.0,74.429,74.4905,74.3137,74.429,36200.0
2014-05-06 10:00:00,96.87,96.95,96.58,96.6,19600.0,74.429,74.4905,74.2062,74.2215,19600.0
2014-05-06 10:10:00,96.59,96.75,96.56,96.66,25300.0,74.2138,74.3368,74.1908,74.2676,25300.0
2014-05-06 10:20:00,96.66,97.14,96.65,97.12,44600.0,74.2676,74.6364,74.26,74.6211,44600.0
2014-05-06 10:30:00,97.13,97.22,97.12,97.16,23200.0,74.6288,74.6979,74.6211,74.6518,23200.0
2014-05-06 10:40:00,97.16,97.37,97.13,97.36,34100.0,74.6518,74.8132,74.6288,74.8055,34100.0
2014-05-06 10:50:00,97.34,97.34,97.2,97.22,20200.0,74.7901,74.7901,74.6825,74.6979,20200.0
2014-05-06 11:00:00,97.19,97.19,97.06,97.07,34400.0,74.6749,74.6749,74.575,74.5827,34400.0
2014-05-06 11:10:00,97.05,97.05,96.93,97.0,29400.0,74.5673,74.5673,74.4751,74.5289,29400.0
2014-05-06 11:20:00,97.0,97.09,96.94,96.97,43500.0,74.5289,74.598,74.4828,74.5058,43500.0
2014-05-06 11:30:00,97.0,97.05,96.98,97.01,31300.0,74.5289,74.5673,74.5135,74.5366,31300.0
2014-05-06 11:40:00,97.01,97.05,96.93,96.95,31000.0,74.5366,74.5673,74.4751,74.4905,31000.0
2014-05-06 11:50:00,96.95,96.97,96.75,96.82,48100.0,74.4905,74.5058,74.3368,74.3906,48100.0
2014-05-06 12:00:00,96.79,96.81,96.6,96.62,9700.0,74.3675,74.3829,74.2215,74.2369,9700.0
2014-05-06 12:10:00,96.62,96.62,96.36,96.39,17700.0,74.2369,74.2369,74.0371,74.0602,17700.0
2014-05-06 12:20:00,96.38,96.46,96.25,96.4,37600.0,74.0525,74.114,73.9526,74.0679,37600.0
2014-05-06 12:30:00,96.41,96.48,96.35,96.36,13800.0,74.0755,74.1293,74.0294,74.0371,13800.0
2014-05-06 12:40:00,96.36,96.37,96.16,96.26,31200.0,74.0371,74.0448,73.8835,73.9603,31200.0
2014-05-06 12:50:00,96.26,96.26,96.15,96.2,19200.0,73.9603,73.9603,73.8758,73.9142,19200.0
2014-05-06 13:00:00,96.21,96.22,96.13,96.14,24800.0,73.9219,73.9296,73.8604,73.8681,24800.0
2014-05-06 13:10:00,96.13,96.18,96.04,96.18,25600.0,73.8604,73.8988,73.7913,73.8988,25600.0
2014-05-06 13:20:00,96.18,96.19,95.93,96.02,26200.0,73.8988,73.9065,73.7067,73.7759,26200.0
2014-05-06 13:30:00,96.0,96.12,95.98,95.99,26800.0,73.7605,73.8527,73.7452,73.7528,26800.0
2014-05-06 13:40:00,95.99,95.99,95.82,95.82,50400.0,73.7528,73.7528,73.6222,73.6222,50400.0
2014-05-06 13:50:00,95.83,95.95,95.78,95.81,28400.0,73.6299,73.7221,73.5915,73.6145,28400.0
2014-05-06 14:00:00,95.81,95.86,95.71,95.72,38600.0,73.6145,73.653,73.5377,73.5454,38600.0
2014-05-06 14:10:00,95.71,95.97,95.7,95.94,37900.0,73.5377,73.7375,73.53,73.7144,37900.0
2014-05-06 14:20:00,95.92,95.98,95.87,95.88,38500.0,73.6991,73.7452,73.6606,73.6683,38500.0
2014-05-06 14:30:00,95.87,95.88,95.75,95.82,52300.0,73.6606,73.6683,73.5684,73.6222,52300.0
2014-05-06 14:40:00,95.81,95.82,95.71,95.72,30300.0,73.6145,73.6222,73.5377,73.5454,30300.0
2014-05-06 14:50:00,95.71,95.71,95.62,95.63,45500.0,73.5377,73.5377,73.4686,73.4762,45500.0
2014-05-06 15:00:00,95.62,95.83,95.62,95.8,87500.0,73.4686,73.6299,73.4686,73.6069,87500.0
2014-05-06 15:10:00,95.8,95.83,95.75,95.81,43600.0,73.6069,73.6299,73.5684,73.6145,43600.0
2014-05-06 15:20:00,95.81,95.88,95.8,95.88,64700.0,73.6145,73.6683,73.6069,73.6683,64700.0
2014-05-06 15:30:00,95.88,96.14,95.87,96.12,118300.0,73.6683,73.8681,73.6606,73.8527,118300.0
2014-05-06 15:40:00,96.11,96.12,96.0,96.04,217200.0,73.845,73.8527,73.7605,73.7913,217200.0
2014-05-06 15:50:00,96.04,96.07,95.98,96.06,269300.0,73.7913,73.8143,73.7452,73.8066,269300.0
2014-05-07 09:30:00,96.53,96.83,96.05,96.65,48900.0,74.1677,74.3983,73.7989,74.26,48900.0
2014-05-07 09:40:00,96.67,96.84,96.46,96.84,21700.0,74.2753,74.4059,74.114,74.4059,21700.0
2014-05-07 09:50:00,96.82,96.82,96.65,96.72,11600.0,74.3906,74.3906,74.26,74.3137,11600.0
2014-05-07 10:00:00,96.7,96.99,96.42,96.44,35100.0,74.2984,74.5212,74.0832,74.0986,35100.0
2014-05-07 10:10:00,96.46,96.62,96.19,96.19,37000.0,74.114,74.2369,73.9065,73.9065,37000.0
2014-05-07 10:20:00,96.19,96.3,96.11,96.27,25700.0,73.9065,73.991,73.845,73.968,25700.0
2014-05-07 10:30:00,96.26,96.52,96.25,96.51,23500.0,73.9603,74.1601,73.9526,74.1524,23500.0
2014-05-07 10:40:00,96.51,96.62,96.4,96.6,22600.0,74.1524,74.2369,74.0679,74.2215,22600.0
2014-05-07 10:50:00,96.6,96.63,96.45,96.51,45400.0,74.2215,74.2446,74.1063,74.1524,45400.0
2014-05-07 11:00:00,96.53,96.61,96.5,96.57,15100.0,74.1677,74.2292,74.1447,74.1985,15100.0
2014-05-07 11:10:00,96.56,96.64,96.49,96.5,19300.0,74.1908,74.2523,74.137,74.1447,19300.0
2014-05-07 11:20:00,96.5,96.58,96.48,96.58,44300.0,74.1447,74.2062,74.1293,74.2062,44300.0
2014-05-07 11:30:00,96.56,96.79,96.55,96.69,14400.0,74.1908,74.3675,74.1831,74.2907,14400.0
2014-05-07 11:40:00,96.69,96.81,96.63,96.64,10800.0,74.2907,74.3829,74.2446,74.2523,10800.0
2014-05-07 11:50:00,96.64,96.81,96.62,96.68,15800.0,74.2523,74.3829,74.2369,74.283,15800.0
2014-05-07 12:00:00,96.65,96.65,96.6,96.61,20600.0,74.26,74.26,74.2215,74.2292,20600.0
2014-05-07 12:10:00,96.63,96.71,96.6,96.68,11400.0,74.2446,74.3061,74.2215,74.283,11400.0
2014-05-07 12:20:00,96.69,96.76,96.65,96.73,9900.0,74.2907,74.3445,74.26,74.3214,9900.0
2014-05-07 12:30:00,96.75,96.85,96.72,96.79,10600.0,74.3368,74.4136,74.3137,74.3675,10600.0
2014-05-07 12:40:00,96.82,96.83,96.68,96.74,7400.0,74.3906,74.3983,74.283,74.3291,7400.0
2014-05-07 12:50:00,96.73,96.79,96.68,96.77,8800.0,74.3214,74.3675,74.283,74.3522,8800.0
2014-05-07 13:00:00,96.75,96.88,96.75,96.81,12600.0,74.3368,74.4367,74.3368,74.3829,12600.0
2014-05-07 13:10:00,96.8,96.94,96.79,96.93,19700.0,74.3752,74.4828,74.3675,74.4751,19700.0
2014-05-07 13:20:00,96.93,96.93,96.76,96.76,36300.0,74.4751,74.4751,74.3445,74.3445,36300.0
2014-05-07 13:30:00,96.77,96.9,96.76,96.81,14200.0,74.3522,74.452,74.3445,74.3829,14200.0
2014-05-07 13:40:00,96.79,96.81,96.74,96.75,16100.0,74.3675,74.3829,74.3291,74.3368,16100.0
2014-05-07 13:50:00,96.75,96.78,96.59,96.65,22700.0,74.3368,74.3598,74.2138,74.26,22700.0
2014-05-07 14:00:00,96.67,96.71,96.59,96.67,83000.0,74.2753,74.3061,74.2138,74.2753,83000.0
2014-05-07 14:10:00,96.67,96.67,96.56,96.62,22700.0,74.2753,74.2753,74.1908,74.2369,22700.0
2014-05-07 14:20:00,96.62,96.64,96.52,96.56,20000.0,74.2369,74.2523,74.1601,74.1908,20000.0
2014-05-07 14:30:00,96.56,96.64,96.56,96.61,12300.0,74.1908,74.2523,74.1908,74.2292,12300.0
2014-05-07 14:40:00,96.61,96.67,96.6,96.64,14200.0,74.2292,74.2753,74.2215,74.2523,14200.0
2014-05-07 14:50:00,96.62,96.62,96.52,96.59,17800.0,74.2369,74.2369,74.1601,74.2138,17800.0
2014-05-07 15:00:00,96.6,96.62,96.46,96.56,21200.0,74.2215,74.2369,74.114,74.1908,21200.0
2014-05-07 15:10:00,96.57,96.58,96.53,96.54,21700.0,74.1985,74.2062,74.1677,74.1754,21700.0
2014-05-07 15:20:00,96.53,96.53,96.37,96.44,47900.0,74.1677,74.1677,74.0448,74.0986,47900.0
2014-05-07 15:30:00,96.44,96.62,96.44,96.62,22200.0,74.0986,74.2369,74.0986,74.2369,22200.0
2014-05-07 15:40:00,96.62,96.76,96.59,96.75,39900.0,74.2369,74.3445,74.2138,74.3368,39900.0
2014-05-07 15:50:00,96.76,96.93,96.75,96.9,92000.0,74.3445,74.4751,74.3368,74.452,92000.0
2014-05-08 09:30:00,96.78,96.9,96.29,96.87,18000.0,74.3598,74.452,73.9833,74.429,18000.0
2014-05-08 09:40:00,96.87,97.09,96.86,96.98,6100.0,74.429,74.598,74.4213,74.5135,6100.0
2014-05-08 09:50:00,97.0,97.2,96.93,96.93,14000.0,74.5289,74.6825,74.4751,74.4751,14000.0
2014-05-08 10:00:00,96.96,96.96,96.74,96.74,7300.0,74.4981,74.4981,74.3291,74.3291,7300.0
2014-05-08 10:10:00,96.75,96.78,96.49,96.51,16900.0,74.3368,74.3598,74.137,74.1524,16900.0
2014-05-08 10:20:00,96.54,96.62,96.5,96.58,11000.0,74.1754,74.2369,74.1447,74.2062,11000.0
2014-05-08 10:30:00,96.59,96.63,96.53,96.57,7100.0,74.2138,74.2446,74.1677,74.1985,7100.0
2014-05-08 10:40:00,96.6,96.7,96.56,96.64,12300.0,74.2215,74.2984,74.1908,74.2523,12300.0
2014-05-08 10:50:00,96.67,96.72,96.52,96.52,12900.0,74.2753,74.3137,74.1601,74.1601,12900.0
2014-05-08 11:00:00,96.52,96.52,96.42,96.48,16600.0,74.1601,74.1601,74.0832,74.1293,16600.0
2014-05-08 11:10:00,96.5,96.53,96.4,96.49,8300.0,74.1447,74.1677,74.0679,74.137,8300.0
2014-05-08 11:20:00,96.52,96.57,96.45,96.45,9000.0,74.1601,74.1985,74.1063,74.1063,9000.0
2014-05-08 11:30:00,96.47,96.56,96.47,96.5,12100.0,74.1216,74.1908,74.1216,74.1447,12100.0
2014-05-08 11:40:00,96.51,96.51,96.43,96.46,8000.0,74.1524,74.1524,74.0909,74.114,8000.0
2014-05-08 11:50:00,96.49,96.54,96.45,96.45,7400.0,74.137,74.1754,74.1063,74.1063,7400.0
2014-05-08 12:00:00,96.45,96.46,96.32,96.33,7600.0,74.1063,74.114,74.0064,74.0141,7600.0
2014-05-08 12:10:00,96.32,96.4,96.31,96.39,19000.0,74.0064,74.0679,73.9987,74.0602,19000.0
2014-05-08 12:20:00,96.39,96.48,96.35,96.44,12200.0,74.0602,74.1293,74.0294,74.0986,12200.0
2014-05-08 12:30:00,96.44,96.45,96.4,96.42,13800.0,74.0986,74.1063,74.0679,74.0832,13800.0
2014-05-08 12:40:00,96.43,96.43,96.34,96.4,19900.0,74.0909,74.0909,74.0218,74.0679,19900.0
2014-05-08 12:50:00,96.4,96.54,96.4,96.5,31200.0,74.0679,74.1754,74.0679,74.1447,31200.0
2014-05-08 13:00:00,96.48,96.48,96.34,96.42,20000.0,74.1293,74.1293,74.0218,74.0832,20000.0
2014-05-08 13:10:00,96.42,96.42,96.27,96.31,12900.0,74.0832,74.0832,73.968,73.9987,12900.0
2014-05-08 13:20:00,96.31,96.42,96.21,96.39,19200.0,73.9987,74.0832,73.9219,74.0602,19200.0
2014-05-08 13:30:00,96.41,96.48,96.36,96.38,14800.0,74.0755,74.1293,74.0371,74.0525,14800.0
2014-05-08 13:40:00,96.37,96.46,96.3,96.4,14200.0,74.0448,74.114,73.991,74.0679,14200.0
2014-05-08 13:50:00,96.36,96.44,96.28,96.32,15000.0,74.0371,74.0986,73.9757,74.0064,15000.0
2014-05-08 14:00:00,96.34,96.35,96.11,96.15,16300.0,74.0218,74.0294,73.845,73.8758,16300.0
2014-05-08 14:10:00,96.14,96.15,95.98,96.13,16300.0,73.8681,73.8758,73.7452,73.8604,16300.0
2014-05-08 14:20:00,96.16,96.2,96.11,96.2,13900.0,73.8835,73.9142,73.845,73.9142,13900.0
2014-05-08 14:30:00,96.19,96.21,95.96,96.0,20800.0,73.9065,73.9219,73.7298,73.7605,20800.0
2014-05-08 14:40:00,95.98,96.01,95.94,95.98,25900.0,73.7452,73.7682,73.7144,73.7452,25900.0
2014-05-08 14:50:00,95.99,96.08,95.94,96.03,23500.0,73.7528,73.822,73.7144,73.7836,23500.0
2014-05-08 15:00:00,96.02,96.04,95.93,95.93,40600.0,73.7759,73.7913,73.7067,73.7067,40600.0
2014-05-08 15:10:00,95.92,96.1,95.89,96.08,27300.0,73.6991,73.8374,73.676,73.822,27300.0
2014-05-08 15:20:00,96.09,96.19,96.08,96.12,31100.0,73.8297,73.9065,73.822,73.8527,31100.0
2014-05-08 15:30:00,96.12,96.25,96.08,96.23,47200.0,73.8527,73.9526,73.822,73.9372,47200.0
2014-05-08 15:40:00,96.24,96.3,96.16,96.18,77000.0,73.9449,73.991,73.8835,73.8988,77000.0
2014-05-08 15:50:00,96.17,96.26,96.13,96.23,83100.0,73.8911,73.9603,73.8604,73.9372,83100.0
2014-05-09 09:30:00,96.38,96.38,95.65,95.68,32500.0,74.0525,74.0525,73.4916,73.5147,32500.0
2014-05-09 09:40:00,95.73,95.92,95.5,95.6,30300.0,73.5531,73.6991,73.3764,73.4532,30300.0
2014-05-09 09:50:00,95.76,95.76,95.39,95.39,21100.0,73.5761,73.5761,73.2918,73.2918,21100.0
2014-05-09 10:00:00,95.42,95.65,95.34,95.65,28300.0,73.3149,73.4916,73.2534,73.4916,28300.0
2014-05-09 10:10:00,95.65,96.02,95.65,96.02,27000.0,73.4916,73.7759,73.4916,73.7759,27000.0
2014-05-09 10:20:00,96.0,96.13,96.0,96.03,12000.0,73.7605,73.8604,73.7605,73.7836,12000.0
2014-05-09 10:30:00,95.98,96.06,95.88,95.93,24500.0,73.7452,73.8066,73.6683,73.7067,24500.0
2014-05-09 10:40:00,95.96,96.02,95.89,95.96,30100.0,73.7298,73.7759,73.676,73.7298,30100.0
2014-05-09 10:50:00,95.96,95.99,95.87,95.92,18200.0,73.7298,73.7528,73.6606,73.6991,18200.0
2014-05-09 11:00:00,95.95,95.98,95.58,95.6,20200.0,73.7221,73.7452,73.4378,73.4532,20200.0
2014-05-09 11:10:00,95.58,95.74,95.56,95.61,18900.0,73.4378,73.5608,73.4225,73.4609,18900.0
2014-05-09 11:20:00,95.6,95.89,95.6,95.88,13000.0,73.4532,73.676,73.4532,73.6683,13000.0
2014-05-09 11:30:00,95.88,95.88,95.77,95.8,14300.0,73.6683,73.6683,73.5838,73.6069,14300.0
2014-05-09 11:40:00,95.82,95.85,95.8,95.83,32400.0,73.6222,73.6453,73.6069,73.6299,32400.0
2014-05-09 11:50:00,95.83,95.85,95.8,95.84,12900.0,73.6299,73.6453,73.6069,73.6376,12900.0
2014-05-09 12:00:00,95.82,95.82,95.57,95.69,14700.0,73.6222,73.6222,73.4301,73.5223,14700.0
2014-05-09 12:10:00,95.69,95.79,95.65,95.75,31900.0,73.5223,73.5992,73.4916,73.5684,31900.0
2014-05-09 12:20:00,95.76,95.79,95.72,95.79,19000.0,73.5761,73.5992,73.5454,73.5992,19000.0
2014-05-09 12:30:00,95.79,95.94,95.74,95.94,35600.0,73.5992,73.7144,73.5608,73.7144,35600.0
2014-05-09 12:40:00,95.93,95.98,95.86,95.97,16300.0,73.7067,73.7452,73.653,73.7375,16300.0
2014-05-09 12:50:00,95.96,95.96,95.83,95.93,11200.0,73.7298,73.7298,73.6299,73.7067,11200.0
2014-05-09 13:00:00,95.93,95.96,95.85,95.93,10700.0,73.7067,73.7298,73.6453,73.7067,10700.0
2014-05-09 13:10:00,95.94,95.96,95.8,95.82,16900.0,73.7144,73.7298,73.6069,73.6222,16900.0
2014-05-09 13:20:00,95.81,95.85,95.8,95.81,20800.0,73.6145,73.6453,73.6069,73.6145,20800.0
2014-05-09 13:30:00,95.82,95.91,95.8,95.86,17600.0,73.6222,73.6914,73.6069,73.653,17600.0
2014-05-09 13:40:00,95.86,95.9,95.8,95.82,9900.0,73.653,73.6837,73.6069,73.6222,9900.0
2014-05-09 13:50:00,95.81,95.85,95.8,95.85,19700.0,73.6145,73.6453,73.6069,73.6453,19700.0
2014-05-09 14:00:00,95.83,95.85,95.79,95.83,12900.0,73.6299,73.6453,73.5992,73.6299,12900.0
2014-05-09 14:10:00,95.82,95.85,95.69,95.77,16400.0,73.6222,73.6453,73.5223,73.5838,16400.0
2014-05-09 14:20:00,95.76,95.76,95.68,95.74,21500.0,73.5761,73.5761,73.5147,73.5608,21500.0
2014-05-09 14:30:00,95.74,95.87,95.74,95.83,14300.0,73.5608,73.6606,73.5608,73.6299,14300.0
2014-05-09 14:40:00,95.83,95.83,95.67,95.76,14200.0,73.6299,73.6299,73.507,73.5761,14200.0
2014-05-09 14:50:00,95.74,95.8,95.67,95.79,13900.0,73.5608,73.6069,73.507,73.5992,13900.0
2014-05-09 15:00:00,95.79,95.9,95.79,95.8,16200.0,73.5992,73.6837,73.5992,73.6069,16200.0
2014-05-09 15:10:00,95.82,95.94,95.81,95.83,18400.0,73.6222,73.7144,73.6145,73.6299,18400.0
2014-05-09 15:20:00,95.84,95.93,95.73,95.93,23000.0,73.6376,73.7067,73.5531,73.7067,23000.0
2014-05-09 15:30:00,95.92,95.92,95.82,95.88,27600.0,73.6991,73.6991,73.6222,73.6683,27600.0
2014-05-09 15:40:00,95.89,96.06,95.87,96.06,43700.0,73.676,73.8066,73.6606,73.8066,43700.0
2014-05-09 15:50:00,96.05,96.06,95.95,96.02,68100.0,73.7989,73.8066,73.7221,73.7759,68100.0
2014-05-12 09:30:00,96.25,96.49,96.05,96.17,22500.0,73.9526,74.137,73.7989,73.8911,22500.0
2014-05-12 09:40:00,96.18,96.38,96.07,96.09,14100.0,73.8988,74.0525,73.8143,73.8297,14100.0
2014-05-12 09:50:00,96.03,96.05,95.91,95.91,26900.0,73.7836,73.7989,73.6914,73.6914,26900.0
2014-05-12 10:00:00,95.95,95.97,95.86,95.94,20200.0,73.7221,73.7375,73.653,73.7144,20200.0
2014-05-12 10:10:00,95.91,96.18,95.83,96.18,26200.0,73.6914,73.8988,73.6299,73.8988,26200.0
2014-05-12 10:20:00,96.17,96.2,96.07,96.18,37700.0,73.8911,73.9142,73.8143,73.8988,37700.0
2014-05-12 10:30:00,96.19,96.26,96.15,96.26,16600.0,73.9065,73.9603,73.8758,73.9603,16600.0
2014-05-12 10:40:00,96.23,96.27,96.07,96.09,13800.0,73.9372,73.968,73.8143,73.8297,13800.0
2014-05-12 10:50:00,96.04,96.11,95.97,96.01,9900.0,73.7913,73.845,73.7375,73.7682,9900.0
2014-05-12 11:00:00,95.99,96.08,95.9,96.02,28800.0,73.7528,73.822,73.6837,73.7759,28800.0
2014-05-12 11:10:00,96.05,96.16,96.03,96.05,30600.0,73.7989,73.8835,73.7836,73.7989,30600.0
2014-05-12 11:20:00,96.04,96.14,95.99,96.1,27400.0,73.7913,73.8681,73.7528,73.8374,27400.0
2014-05-12 11:30:00,96.1,96.1,96.0,96.03,18700.0,73.8374,73.8374,73.7605,73.7836,18700.0
2014-05-12 11:40:00,96.06,96.15,96.04,96.14,13800.0,73.8066,73.8758,73.7913,73.8681,13800.0
2014-05-12 11:50:00,96.14,96.19,96.05,96.11,13100.0,73.8681,73.9065,73.7989,73.845,13100.0
2014-05-12 12:00:00,96.11,96.13,96.05,96.07,9700.0,73.845,73.8604,73.7989,73.8143,9700.0
2014-05-12 12:10:00,96.07,96.1,96.02,96.06,4300.0,73.8143,73.8374,73.7759,73.8066,4300.0
2014-05-12 12:20:00,96.06,96.1,96.01,96.03,11400.0,73.8066,73.8374,73.7682,73.7836,11400.0
2014-05-12 12:30:00,96.04,96.05,95.98,96.02,7000.0,73.7913,73.7989,73.7452,73.7759,7000.0
2014-05-12 12:40:00,96.02,96.04,96.0,96.03,6700.0,73.7759,73.7913,73.7605,73.7836,6700.0
2014-05-12 12:50:00,96.04,96.09,96.03,96.09,5500.0,73.7913,73.8297,73.7836,73.8297,5500.0
2014-05-12 13:00:00,96.1,96.16,96.08,96.16,7300.0,73.8374,73.8835,73.822,73.8835,7300.0
2014-05-12 13:10:00,96.14,96.26,96.13,96.22,8700.0,73.8681,73.9603,73.8604,73.9296,8700.0
2014-05-12 13:20:00,96.23,96.3,96.23,96.29,5600.0,73.9372,73.991,73.9372,73.9833,5600.0
2014-05-12 13:30:00,96.27,96.3,96.17,96.17,6600.0,73.968,73.991,73.8911,73.8911,6600.0
2014-05-12 13:40:00,96.17,96.22,96.14,96.16,6100.0,73.8911,73.9296,73.8681,73.8835,6100.0
2014-05-12 13:50:00,96.18,96.26,96.18,96.24,7000.0,73.8988,73.9603,73.8988,73.9449,7000.0
2014-05-12 14:00:00,96.23,96.26,96.18,96.26,5900.0,73.9372,73.9603,73.8988,73.9603,5900.0
2014-05-12 14:10:00,96.24,96.24,96.13,96.14,10500.0,73.9449,73.9449,73.8604,73.8681,10500.0
2014-05-12 14:20:00,96.13,96.16,96.04,96.04,11800.0,73.8604,73.8835,73.7913,73.7913,11800.0
2014-05-12 14:30:00,96.04,96.08,96.03,96.05,8900.0,73.7913,73.822,73.7836,73.7989,8900.0
2014-05-12 14:40:00,96.05,96.05,96.01,96.03,9600.0,73.7989,73.7989,73.7682,73.7836,9600.0
2014-05-12 14:50:00,96.03,96.03,95.96,95.99,14800.0,73.7836,73.7836,73.7298,73.7528,14800.0
2014-05-12 15:00:00,96.01,96.07,96.01,96.06,13600.0,73.7682,73.8143,73.7682,73.8066,13600.0
2014-05-12 15:10:00,96.06,96.06,95.99,96.04,15800.0,73.8066,73.8066,73.7528,73.7913,15800.0
2014-05-12 15:20:00,96.03,96.06,96.01,96.02,14900.0,73.7836,73.8066,73.7682,73.7759,14900.0
2014-05-12 15:30:00,96.01,96.07,96.01,96.05,27700.0,73.7682,73.8143,73.7682,73.7989,27700.0
2014-05-12 15:40:00,96.05,96.07,96.01,96.06,42000.0,73.7989,73.8143,73.7682,73.8066,42000.0
2014-05-12 15:50:00,96.09,96.28,96.08,96.22,84800.0,73.8297,73.9757,73.822,73.9296,84800.0
2014-05-13 09:30:00,96.28,96.85,96.28,96.7,29700.0,73.9757,74.4136,73.9757,74.2984,29700.0
2014-05-13 09:40:00,96.69,96.84,96.69,96.72,9600.0,74.2907,74.4059,74.2907,74.3137,9600.0
2014-05-13 09:50:00,96.75,96.76,96.59,96.65,13500.0,74.3368,74.3445,74.2138,74.26,13500.0
2014-05-13 10:00:00,96.65,96.69,96.57,96.64,11200.0,74.26,74.2907,74.1985,74.2523,11200.0
2014-05-13 10:10:00,96.62,96.65,96.47,96.47,25000.0,74.2369,74.26,74.1216,74.1216,25000.0
2014-05-13 10:20:00,96.48,96.63,96.47,96.63,11800.0,74.1293,74.2446,74.1216,74.2446,11800.0
2014-05-13 10:30:00,96.6,96.62,96.49,96.58,11800.0,74.2215,74.2369,74.137,74.2062,11800.0
2014-05-13 10:40:00,96.58,96.58,96.44,96.45,8900.0,74.2062,74.2062,74.0986,74.1063,8900.0
2014-05-13 10:50:00,96.45,96.51,96.45,96.48,9100.0,74.1063,74.1524,74.1063,74.1293,9100.0
2014-05-13 11:00:00,96.49,96.54,96.45,96.54,11500.0,74.137,74.1754,74.1063,74.1754,11500.0
2014-05-13 11:10:00,96.54,96.57,96.49,96.53,22600.0,74.1754,74.1985,74.137,74.1677,22600.0
2014-05-13 11:20:00,96.55,96.66,96.55,96.66,8700.0,74.1831,74.2676,74.1831,74.2676,8700.0
2014-05-13 11:30:00,96.65,96.69,96.58,96.66,10000.0,74.26,74.2907,74.2062,74.2676,10000.0
2014-05-13 11:40:00,96.66,96.73,96.61,96.71,11600.0,74.2676,74.3214,74.2292,74.3061,11600.0
2014-05-13 11:50:00,96.71,96.78,96.68,96.68,7800.0,74.3061,74.3598,74.283,74.283,7800.0
2014-05-13 12:00:00,96.68,96.85,96.68,96.8,8100.0,74.283,74.4136,74.283,74.3752,8100.0
2014-05-13 12:10:00,96.81,96.87,96.81,96.86,8000.0,74.3829,74.429,74.3829,74.4213,8000.0
2014-05-13 12:20:00,96.84,96.88,96.81,96.82,9200.0,74.4059,74.4367,74.3829,74.3906,9200.0
2014-05-13 12:30:00,96.81,96.82,96.75,96.77,5100.0,74.3829,74.3906,74.3368,74.3522,5100.0
2014-05-13 12:40:00,96.77,96.81,96.73,96.77,5500.0,74.3522,74.3829,74.3214,74.3522,5500.0
2014-05-13 12:50:00,96.78,96.84,96.73,96.75,11900.0,74.3598,74.4059,74.3214,74.3368,11900.0
2014-05-13 13:00:00,96.76,96.76,96.67,96.68,4800.0,74.3445,74.3445,74.2753,74.283,4800.0
2014-05-13 13:10:00,96.66,96.66,96.59,96.62,8600.0,74.2676,74.2676,74.2138,74.2369,8600.0
2014-05-13 13:20:00,96.63,96.65,96.59,96.6,13800.0,74.2446,74.26,74.2138,74.2215,13800.0
2014-05-13 13:30:00,96.6,96.63,96.58,96.6,20500.0,74.2215,74.2446,74.2062,74.2215,20500.0
2014-05-13 13:40:00,96.59,96.63,96.57,96.59,19600.0,74.2138,74.2446,74.1985,74.2138,19600.0
2014-05-13 13:50:00,96.61,96.91,96.59,96.86,77600.0,74.2292,74.4597,74.2138,74.4213,77600.0
2014-05-13 14:00:00,96.86,96.89,96.77,96.84,36600.0,74.4213,74.4444,74.3522,74.4059,36600.0
2014-05-13 14:10:00,96.85,96.92,96.78,96.81,44100.0,74.4136,74.4674,74.3598,74.3829,44100.0
2014-05-13 14:20:00,96.79,96.82,96.65,96.65,5900.0,74.3675,74.3906,74.26,74.26,5900.0
2014-05-13 14:30:00,96.66,96.7,96.65,96.67,9700.0,74.2676,74.2984,74.26,74.2753,9700.0
2014-05-13 14:40:00,96.68,96.73,96.64,96.68,14600.0,74.283,74.3214,74.2523,74.283,14600.0
2014-05-13 14:50:00,96.68,96.75,96.67,96.72,12200.0,74.283,74.3368,74.2753,74.3137,12200.0
2014-05-13 15:00:00,96.71,96.72,96.68,96.71,13300.0,74.3061,74.3137,74.283,74.3061,13300.0
2014-05-13 15:10:00,96.7,96.74,96.65,96.74,18900.0,74.2984,74.3291,74.26,74.3291,18900.0
2014-05-13 15:20:00,96.72,96.75,96.7,96.74,20400.0,74.3137,74.3368,74.2984,74.3291,20400.0
2014-05-13 15:30:00,96.74,96.85,96.73,96.83,28700.0,74.3291,74.4136,74.3214,74.3983,28700.0
2014-05-13 15:40:00,96.85,96.9,96.83,96.86,54300.0,74.4136,74.452,74.3983,74.4213,54300.0
2014-05-13 15:50:00,96.87,96.92,96.79,96.89,85900.0,74.429,74.4674,74.3675,74.4444,85900.0
2014-05-14 09:30:00,96.66,96.82,96.29,96.4,24800.0,74.2676,74.3906,73.9833,74.0679,24800.0
2014-05-14 09:40:00,96.43,96.43,96.13,96.2,18500.0,74.0909,74.0909,73.8604,73.9142,18500.0
2014-05-14 09:50:00,96.19,96.28,96.08,96.17,28100.0,73.9065,73.9757,73.822,73.8911,28100.0
2014-05-14 10:00:00,96.2,96.31,96.11,96.27,18100.0,73.9142,73.9987,73.845,73.968,18100.0
2014-05-14 10:10:00,96.28,96.28,96.07,96.1,9700.0,73.9757,73.9757,73.8143,73.8374,9700.0
2014-05-14 10:20:00,96.09,96.29,96.09,96.25,9500.0,73.8297,73.9833,73.8297,73.9526,9500.0
2014-05-14 10:30:00,96.25,96.3,96.15,96.22,8700.0,73.9526,73.991,73.8758,73.9296,8700.0
2014-05-14 10:40:00,96.2,96.33,96.18,96.31,13900.0,73.9142,74.0141,73.8988,73.9987,13900.0
2014-05-14 10:50:00,96.34,96.41,96.3,96.34,9700.0,74.0218,74.0755,73.991,74.0218,9700.0
2014-05-14 11:00:00,96.32,96.35,96.15,96.22,26900.0,74.0064,74.0294,73.8758,73.9296,26900.0
2014-05-14 11:10:00,96.21,96.25,96.17,96.23,9700.0,73.9219,73.9526,73.8911,73.9372,9700.0
2014-05-14 11:20:00,96.24,96.28,96.22,96.28,13500.0,73.9449,73.9757,73.9296,73.9757,13500.0
2014-05-14 11:30:00,96.26,96.31,96.21,96.21,11300.0,73.9603,73.9987,73.9219,73.9219,11300.0
2014-05-14 11:40:00,96.2,96.31,96.15,96.3,9300.0,73.9142,73.9987,73.8758,73.991,9300.0
2014-05-14 11:50:00,96.3,96.3,96.19,96.21,8900.0,73.991,73.991,73.9065,73.9219,8900.0
2014-05-14 12:00:00,96.22,96.27,96.2,96.26,4800.0,73.9296,73.968,73.9142,73.9603,4800.0
2014-05-14 12:10:00,96.24,96.24,96.15,96.16,34700.0,73.9449,73.9449,73.8758,73.8835,34700.0
2014-05-14 12:20:00,96.19,96.21,96.17,96.2,6200.0,73.9065,73.9219,73.8911,73.9142,6200.0
2014-05-14 12:30:00,96.19,96.22,96.19,96.21,6800.0,73.9065,73.9296,73.9065,73.9219,6800.0
2014-05-14 12:40:00,96.2,96.22,96.16,96.17,5300.0,73.9142,73.9296,73.8835,73.8911,5300.0
2014-05-14 12:50:00,96.16,96.17,96.09,96.09,14700.0,73.8835,73.8911,73.8297,73.8297,14700.0
2014-05-14 13:00:00,96.08,96.12,96.06,96.11,6900.0,73.822,73.8527,73.8066,73.845,6900.0
2014-05-14 13:10:00,96.1,96.11,96.06,96.09,4400.0,73.8374,73.845,73.8066,73.8297,4400.0
2014-05-14 13:20:00,96.1,96.1,96.01,96.01,7000.0,73.8374,73.8374,73.7682,73.7682,7000.0
2014-05-14 13:30:00,96.0,96.04,96.0,96.0,18600.0,73.7605,73.7913,73.7605,73.7605,18600.0
2014-05-14 13:40:00,96.0,96.02,95.97,95.99,6400.0,73.7605,73.7759,73.7375,73.7528,6400.0
2014-05-14 13:50:00,96.02,96.03,95.98,96.0,7800.0,73.7759,73.7836,73.7452,73.7605,7800.0
2014-05-14 14:00:00,95.99,96.04,95.95,95.95,11800.0,73.7528,73.7913,73.7221,73.7221,11800.0
2014-05-14 14:10:00,95.95,95.98,95.91,95.98,13800.0,73.7221,73.7452,73.6914,73.7452,13800.0
2014-05-14 14:20:00,95.99,96.01,95.97,96.0,7800.0,73.7528,73.7682,73.7375,73.7605,7800.0
2014-05-14 14:30:00,96.0,96.02,95.96,95.97,8400.0,73.7605,73.7759,73.7298,73.7375,8400.0
2014-05-14 14:40:00,95.99,96.01,95.88,95.97,15200.0,73.7528,73.7682,73.6683,73.7375,15200.0
2014-05-14 14:50:00,95.95,95.98,95.93,95.97,9900.0,73.7221,73.7452,73.7067,73.7375,9900.0
2014-05-14 15:00:00,95.96,96.0,95.95,95.96,16900.0,73.7298,73.7605,73.7221,73.7298,16900.0
2014-05-14 15:10:00,95.95,95.98,95.95,95.98,14600.0,73.7221,73.7452,73.7221,73.7452,14600.0
2014-05-14 15:20:00,95.99,95.99,95.95,95.97,10500.0,73.7528,73.7528,73.7221,73.7375,10500.0
2014-05-14 15:30:00,95.97,95.99,95.88,95.99,36600.0,73.7375,73.7528,73.6683,73.7528,36600.0
2014-05-14 15:40:00,95.98,96.06,95.98,96.0,33000.0,73.7452,73.8066,73.7452,73.7605,33000.0
2014-05-14 15:50:00,96.02,96.08,96.0,96.05,55600.0,73.7759,73.822,73.7605,73.7989,55600.0
2014-05-15 09:30:00,95.91,96.04,95.76,96.03,20000.0,73.6914,73.7913,73.5761,73.7836,20000.0
2014-05-15 09:40:00,95.99,96.09,95.9,96.09,17900.0,73.7528,73.8297,73.6837,73.8297,17900.0
2014-05-15 09:50:00,96.07,96.35,95.97,96.35,36800.0,73.8143,74.0294,73.7375,74.0294,36800.0
2014-05-15 10:00:00,96.35,96.38,96.14,96.14,37100.0,74.0294,74.0525,73.8681,73.8681,37100.0
2014-05-15 10:10:00,96.1,96.36,96.09,96.35,30600.0,73.8374,74.0371,73.8297,74.0294,30600.0
2014-05-15 10:20:00,96.33,96.34,96.1,96.25,27800.0,74.0141,74.0218,73.8374,73.9526,27800.0
2014-05-15 10:30:00,96.25,96.42,96.23,96.31,27900.0,73.9526,74.0832,73.9372,73.9987,27900.0
2014-05-15 10:40:00,96.3,96.45,96.24,96.25,18400.0,73.991,74.1063,73.9449,73.9526,18400.0
2014-05-15 10:50:00,96.22,96.29,96.22,96.24,15500.0,73.9296,73.9833,73.9296,73.9449,15500.0
2014-05-15 11:00:00,96.26,96.45,96.26,96.37,29200.0,73.9603,74.1063,73.9603,74.0448,29200.0
2014-05-15 11:10:00,96.37,96.43,96.28,96.43,23700.0,74.0448,74.0909,73.9757,74.0909,23700.0
2014-05-15 11:20:00,96.43,96.5,96.4,96.47,23700.0,74.0909,74.1447,74.0679,74.1216,23700.0
2014-05-15 11:30:00,96.46,96.61,96.44,96.59,40700.0,74.114,74.2292,74.0986,74.2138,40700.0
2014-05-15 11:40:00,96.56,96.56,96.42,96.45,22100.0,74.1908,74.1908,74.0832,74.1063,22100.0
2014-05-15 11:50:00,96.45,96.57,96.39,96.4,22100.0,74.1063,74.1985,74.0602,74.0679,22100.0
2014-05-15 12:00:00,96.41,96.57,96.39,96.57,31200.0,74.0755,74.1985,74.0602,74.1985,31200.0
2014-05-15 12:10:00,96.57,96.6,96.36,96.4,17900.0,74.1985,74.2215,74.0371,74.0679,17900.0
2014-05-15 12:20:00,96.4,96.4,96.26,96.4,16900.0,74.0679,74.0679,73.9603,74.0679,16900.0
2014-05-15 12:30:00,96.4,96.54,96.4,96.5,21700.0,74.0679,74.1754,74.0679,74.1447,21700.0
2014-05-15 12:40:00,96.5,96.58,96.46,96.51,22400.0,74.1447,74.2062,74.114,74.1524,22400.0
2014-05-15 12:50:00,96.49,96.68,96.49,96.68,17700.0,74.137,74.283,74.137,74.283,17700.0
2014-05-15 13:00:00,96.66,96.67,96.5,96.51,18700.0,74.2676,74.2753,74.1447,74.1524,18700.0
2014-05-15 13:10:00,96.51,96.59,96.5,96.56,16100.0,74.1524,74.2138,74.1447,74.1908,16100.0
2014-05-15 13:20:00,96.56,96.77,96.56,96.76,24900.0,74.1908,74.3522,74.1908,74.3445,24900.0
2014-05-15 13:30:00,96.75,96.78,96.51,96.51,13700.0,74.3368,74.3598,74.1524,74.1524,13700.0
2014-05-15 13:40:00,96.52,96.53,96.46,96.46,11500.0,74.1601,74.1677,74.114,74.114,11500.0
2014-05-15 13:50:00,96.46,96.58,96.46,96.58,11500.0,74.114,74.2062,74.114,74.2062,11500.0
2014-05-15 14:00:00,96.57,96.64,96.53,96.53,19700.0,74.1985,74.2523,74.1677,74.1677,19700.0
2014-05-15 14:10:00,96.55,96.57,96.44,96.44,15300.0,74.1831,74.1985,74.0986,74.0986,15300.0
2014-05-15 14:20:00,96.44,96.44,96.38,96.44,16700.0,74.0986,74.0986,74.0525,74.0986,16700.0
2014-05-15 14:30:00,96.44,96.45,96.29,96.4,36500.0,74.0986,74.1063,73.9833,74.0679,36500.0
2014-05-15 14:40:00,96.41,96.43,96.3,96.36,13500.0,74.0755,74.0909,73.991,74.0371,13500.0
2014-05-15 14:50:00,96.36,96.41,96.26,96.29,17300.0,74.0371,74.0755,73.9603,73.9833,17300.0
2014-05-15 15:00:00,96.27,96.33,96.21,96.31,33100.0,73.968,74.0141,73.9219,73.9987,33100.0
2014-05-15 15:10:00,96.31,96.32,96.27,96.27,20700.0,73.9987,74.0064,73.968,73.968,20700.0
2014-05-15 15:20:00,96.25,96.26,96.13,96.17,23500.0,73.9526,73.9603,73.8604,73.8911,23500.0
2014-05-15 15:30:00,96.17,96.47,96.16,96.44,52900.0,73.8911,74.1216,73.8835,74.0986,52900.0
2014-05-15 15:40:00,96.46,96.49,96.36,96.39,67800.0,74.114,74.137,74.0371,74.0602,67800.0
2014-05-15 15:50:00,96.39,96.52,96.37,96.49,111000.0,74.0602,74.1601,74.0448,74.137,111000.0
2014-05-16 09:30:00,96.4,96.41,96.15,96.19,68900.0,74.0679,74.0755,73.8758,73.9065,68900.0
2014-05-16 09:40:00,96.11,96.36,96.11,96.3,11000.0,73.845,74.0371,73.845,73.991,11000.0
2014-05-16 09:50:00,96.33,96.49,96.18,96.35,10300.0,74.0141,74.137,73.8988,74.0294,10300.0
2014-05-16 10:00:00,96.36,96.37,96.03,96.09,11300.0,74.0371,74.0448,73.7836,73.8297,11300.0
2014-05-16 10:10:00,96.07,96.3,96.07,96.28,16000.0,73.8143,73.991,73.8143,73.9757,16000.0
2014-05-16 10:20:00,96.25,96.25,96.05,96.05,6500.0,73.9526,73.9526,73.7989,73.7989,6500.0
2014-05-16 10:30:00,96.06,96.35,96.06,96.35,30200.0,73.8066,74.0294,73.8066,74.0294,30200.0
2014-05-16 10:40:00,96.37,96.42,96.35,96.42,3700.0,74.0448,74.0832,74.0294,74.0832,3700.0
2014-05-16 10:50:00,96.42,96.45,96.29,96.3,5400.0,74.0832,74.1063,73.9833,73.991,5400.0
2014-05-16 11:00:00,96.3,96.36,96.23,96.35,5600.0,73.991,74.0371,73.9372,74.0294,5600.0
2014-05-16 11:10:00,96.36,96.42,96.34,96.38,5400.0,74.0371,74.0832,74.0218,74.0525,5400.0
2014-05-16 11:20:00,96.36,96.38,96.3,96.35,3400.0,74.0371,74.0525,73.991,74.0294,3400.0
2014-05-16 11:30:00,96.35,96.45,96.35,96.43,6000.0,74.0294,74.1063,74.0294,74.0909,6000.0
2014-05-16 11:40:00,96.4,96.46,96.35,96.35,3500.0,74.0679,74.114,74.0294,74.0294,3500.0
2014-05-16 11:50:00,96.37,96.5,96.37,96.49,7300.0,74.0448,74.1447,74.0448,74.137,7300.0
2014-05-16 12:00:00,96.49,96.49,96.38,96.38,7200.0,74.137,74.137,74.0525,74.0525,7200.0
2014-05-16 12:10:00,96.35,96.42,96.31,96.31,6800.0,74.0294,74.0832,73.9987,73.9987,6800.0
2014-05-16 12:20:00,96.29,96.31,96.15,96.15,3700.0,73.9833,73.9987,73.8758,73.8758,3700.0
2014-05-16 12:30:00,96.17,96.28,96.16,96.28,5400.0,73.8911,73.9757,73.8835,73.9757,5400.0
2014-05-16 12:40:00,96.29,96.29,96.12,96.16,2800.0,73.9833,73.9833,73.8527,73.8835,2800.0
2014-05-16 12:50:00,96.14,96.21,96.11,96.21,4400.0,73.8681,73.9219,73.845,73.9219,4400.0
2014-05-16 13:00:00,96.21,96.21,96.09,96.15,6500.0,73.9219,73.9219,73.8297,73.8758,6500.0
2014-05-16 13:10:00,96.16,96.21,96.13,96.21,8400.0,73.8835,73.9219,73.8604,73.9219,8400.0
2014-05-16 13:20:00,96.19,96.21,96.15,96.16,1700.0,73.9065,73.9219,73.8758,73.8835,1700.0
2014-05-16 13:30:00,96.17,96.3,96.17,96.27,6000.0,73.8911,73.991,73.8911,73.968,6000.0
2014-05-16 13:40:00,96.28,96.31,96.17,96.19,5600.0,73.9757,73.9987,73.8911,73.9065,5600.0
2014-05-16 13:50:00,96.21,96.23,96.16,96.17,3200.0,73.9219,73.9372,73.8835,73.8911,3200.0
2014-05-16 14:00:00,96.19,96.22,96.18,96.2,10900.0,73.9065,73.9296,73.8988,73.9142,10900.0
2014-05-16 14:10:00,96.2,96.25,96.19,96.2,6300.0,73.9142,73.9526,73.9065,73.9142,6300.0
2014-05-16 14:20:00,96.22,96.23,96.18,96.21,5600.0,73.9296,73.9372,73.8988,73.9219,5600.0
2014-05-16 14:30:00,96.2,96.22,96.18,96.2,23700.0,73.9142,73.9296,73.8988,73.9142,23700.0
2014-05-16 14:40:00,96.21,96.26,96.13,96.15,26500.0,73.9219,73.9603,73.8604,73.8758,26500.0
2014-05-16 14:50:00,96.16,96.31,96.16,96.31,16700.0,73.8835,73.9987,73.8835,73.9987,16700.0
2014-05-16 15:00:00,96.31,96.37,96.28,96.36,13100.0,73.9987,74.0448,73.9757,74.0371,13100.0
2014-05-16 15:10:00,96.37,96.59,96.29,96.29,114300.0,74.0448,74.2138,73.9833,73.9833,114300.0
2014-05-16 15:20:00,96.29,96.41,96.27,96.41,21600.0,73.9833,74.0755,73.968,74.0755,21600.0
2014-05-16 15:30:00,96.39,96.56,96.38,96.45,26100.0,74.0602,74.1908,74.0525,74.1063,26100.0
2014-05-16 15:40:00,96.45,96.58,96.45,96.57,33200.0,74.1063,74.2062,74.1063,74.1985,33200.0
2014-05-16 15:50:00,96.58,96.63,96.53,96.61,105300.0,74.2062,74.2446,74.1677,74.2292,105300.0
2014-05-19 09:30:00,95.83,96.11,95.79,96.0,72000.0,73.6299,73.845,73.5992,73.7605,72000.0
2014-05-19 09:40:00,95.99,96.39,95.99,96.34,28000.0,73.7528,74.0602,73.7528,74.0218,28000.0
2014-05-19 09:50:00,96.34,96.37,96.04,96.13,21200.0,74.0218,74.0448,73.7913,73.8604,21200.0
2014-05-19 10:00:00,96.12,96.42,96.09,96.42,24300.0,73.8527,74.0832,73.8297,74.0832,24300.0
2014-05-19 10:10:00,96.42,96.57,96.37,96.53,24400.0,74.0832,74.1985,74.0448,74.1677,24400.0
2014-05-19 10:20:00,96.54,96.59,96.39,96.44,22300.0,74.1754,74.2138,74.0602,74.0986,22300.0
2014-05-19 10:30:00,96.42,96.44,96.3,96.31,14100.0,74.0832,74.0986,73.991,73.9987,14100.0
2014-05-19 10:40:00,96.3,96.3,96.21,96.3,12500.0,73.991,73.991,73.9219,73.991,12500.0
2014-05-19 10:50:00,96.29,96.5,96.29,96.47,19600.0,73.9833,74.1447,73.9833,74.1216,19600.0
2014-05-19 11:00:00,96.48,96.59,96.45,96.59,16700.0,74.1293,74.2138,74.1063,74.2138,16700.0
2014-05-19 11:10:00,96.58,96.68,96.48,96.58,33500.0,74.2062,74.283,74.1293,74.2062,33500.0
2014-05-19 11:20:00,96.57,96.57,96.39,96.49,11100.0,74.1985,74.1985,74.0602,74.137,11100.0
2014-05-19 11:30:00,96.47,96.49,96.31,96.38,11100.0,74.1216,74.137,73.9987,74.0525,11100.0
2014-05-19 11:40:00,96.38,96.45,96.37,96.39,21300.0,74.0525,74.1063,74.0448,74.0602,21300.0
2014-05-19 11:50:00,96.41,96.49,96.39,96.49,11200.0,74.0755,74.137,74.0602,74.137,11200.0
2014-05-19 12:00:00,96.49,96.58,96.48,96.54,9800.0,74.137,74.2062,74.1293,74.1754,9800.0
2014-05-19 12:10:00,96.5,96.52,96.34,96.37,7600.0,74.1447,74.1601,74.0218,74.0448,7600.0
2014-05-19 12:20:00,96.38,96.39,96.27,96.28,3900.0,74.0525,74.0602,73.968,73.9757,3900.0
2014-05-19 12:30:00,96.25,96.25,96.16,96.16,8400.0,73.9526,73.9526,73.8835,73.8835,8400.0
2014-05-19 12:40:00,96.16,96.26,96.16,96.25,15500.0,73.8835,73.9603,73.8835,73.9526,15500.0
2014-05-19 12:50:00,96.25,96.34,96.23,96.33,9500.0,73.9526,74.0218,73.9372,74.0141,9500.0
2014-05-19 13:00:00,96.31,96.35,96.21,96.24,10600.0,73.9987,74.0294,73.9219,73.9449,10600.0
2014-05-19 13:10:00,96.24,96.28,96.21,96.22,8000.0,73.9449,73.9757,73.9219,73.9296,8000.0
2014-05-19 13:20:00,96.25,96.27,96.21,96.24,6000.0,73.9526,73.968,73.9219,73.9449,6000.0
2014-05-19 13:30:00,96.21,96.34,96.21,96.29,8700.0,73.9219,74.0218,73.9219,73.9833,8700.0
2014-05-19 13:40:00,96.3,96.41,96.29,96.4,8900.0,73.991,74.0755,73.9833,74.0679,8900.0
2014-05-19 13:50:00,96.4,96.52,96.39,96.52,8400.0,74.0679,74.1601,74.0602,74.1601,8400.0
2014-05-19 14:00:00,96.53,96.64,96.53,96.59,15600.0,74.1677,74.2523,74.1677,74.2138,15600.0
2014-05-19 14:10:00,96.6,96.6,96.52,96.52,10200.0,74.2215,74.2215,74.1601,74.1601,10200.0
2014-05-19 14:20:00,96.51,96.51,96.43,96.43,45200.0,74.1524,74.1524,74.0909,74.0909,45200.0
2014-05-19 14:30:00,96.43,96.48,96.42,96.45,9900.0,74.0909,74.1293,74.0832,74.1063,9900.0
2014-05-19 14:40:00,96.47,96.48,96.34,96.44,12900.0,74.1216,74.1293,74.0218,74.0986,12900.0
2014-05-19 14:50:00,96.42,96.44,96.28,96.31,14600.0,74.0832,74.0986,73.9757,73.9987,14600.0
2014-05-19 15:00:00,96.31,96.41,96.31,96.36,9200.0,73.9987,74.0755,73.9987,74.0371,9200.0
2014-05-19 15:10:00,96.36,96.38,96.31,96.34,15900.0,74.0371,74.0525,73.9987,74.0218,15900.0
2014-05-19 15:20:00,96.33,96.41,96.32,96.35,13600.0,74.0141,74.0755,74.0064,74.0294,13600.0
2014-05-19 15:30:00,96.37,96.5,96.37,96.47,23500.0,74.0448,74.1447,74.0448,74.1216,23500.0
2014-05-19 15:40:00,96.46,96.48,96.33,96.41,27700.0,74.114,74.1293,74.0141,74.0755,27700.0
2014-05-19 15:50:00,96.41,96.45,96.37,96.41,54600.0,74.0755,74.1063,74.0448,74.0755,54600.0
2014-05-20 09:30:00,96.41,96.94,96.35,96.85,43500.0,74.0755,74.4828,74.0294,74.4136,43500.0
2014-05-20 09:40:00,96.82,97.16,96.74,97.02,51900.0,74.3906,74.6518,74.3291,74.5442,51900.0
2014-05-20 09:50:00,97.01,97.18,96.95,97.13,27700.0,74.5366,74.6672,74.4905,74.6288,27700.0
2014-05-20 10:00:00,97.12,97.31,97.09,97.23,53700.0,74.6211,74.7671,74.598,74.7056,53700.0
2014-05-20 10:10:00,97.25,97.45,97.23,97.45,33400.0,74.721,74.8746,74.7056,74.8746,33400.0
2014-05-20 10:20:00,97.44,97.45,97.07,97.08,21000.0,74.8669,74.8746,74.5827,74.5903,21000.0
2014-05-20 10:30:00,97.07,97.15,97.07,97.07,18100.0,74.5827,74.6441,74.5827,74.5827,18100.0
2014-05-20 10:40:00,97.07,97.23,97.06,97.2,47300.0,74.5827,74.7056,74.575,74.6825,47300.0
2014-05-20 10:50:00,97.2,97.46,97.16,97.33,33200.0,74.6825,74.8823,74.6518,74.7824,33200.0
2014-05-20 11:00:00,97.32,97.32,97.23,97.24,15500.0,74.7747,74.7747,74.7056,74.7133,15500.0
2014-05-20 11:10:00,97.25,97.28,97.18,97.25,24700.0,74.721,74.744,74.6672,74.721,24700.0
2014-05-20 11:20:00,97.25,97.29,97.2,97.22,18700.0,74.721,74.7517,74.6825,74.6979,18700.0
2014-05-20 11:30:00,97.22,97.26,97.15,97.25,19300.0,74.6979,74.7286,74.6441,74.721,19300.0
2014-05-20 11:40:00,97.23,97.29,97.23,97.24,10300.0,74.7056,74.7517,74.7056,74.7133,10300.0
2014-05-20 11:50:00,97.22,97.38,97.18,97.35,25200.0,74.6979,74.8208,74.6672,74.7978,25200.0
2014-05-20 12:00:00,97.34,97.34,97.23,97.26,31200.0,74.7901,74.7901,74.7056,74.7286,31200.0
2014-05-20 12:10:00,97.25,97.34,97.25,97.3,25100.0,74.721,74.7901,74.721,74.7594,25100.0
2014-05-20 12:20:00,97.31,97.41,97.27,97.4,25800.0,74.7671,74.8439,74.7363,74.8362,25800.0
2014-05-20 12:30:00,97.41,97.44,97.33,97.34,18200.0,74.8439,74.8669,74.7824,74.7901,18200.0
2014-05-20 12:40:00,97.31,97.38,97.26,97.32,20200.0,74.7671,74.8208,74.7286,74.7747,20200.0
2014-05-20 12:50:00,97.32,97.5,97.32,97.49,20300.0,74.7747,74.913,74.7747,74.9054,20300.0
2014-05-20 13:00:00,97.5,97.63,97.46,97.55,34300.0,74.913,75.0129,74.8823,74.9515,34300.0
2014-05-20 13:10:00,97.56,97.58,97.54,97.57,15000.0,74.9591,74.9745,74.9438,74.9668,15000.0
2014-05-20 13:20:00,97.57,97.67,97.57,97.62,25200.0,74.9668,75.0437,74.9668,75.0052,25200.0
2014-05-20 13:30:00,97.62,97.68,97.55,97.55,27600.0,75.0052,75.0513,74.9515,74.9515,27600.0
2014-05-20 13:40:00,97.54,97.57,97.5,97.53,29100.0,74.9438,74.9668,74.913,74.9361,29100.0
2014-05-20 13:50:00,97.52,97.57,97.5,97.52,23900.0,74.9284,74.9668,74.913,74.9284,23900.0
2014-05-20 14:00:00,97.52,97.58,97.5,97.51,38400.0,74.9284,74.9745,74.913,74.9207,38400.0
2014-05-20 14:10:00,97.52,97.62,97.49,97.56,35800.0,74.9284,75.0052,74.9054,74.9591,35800.0
2014-05-20 14:20:00,97.56,97.58,97.36,97.36,14900.0,74.9591,74.9745,74.8055,74.8055,14900.0
2014-05-20 14:30:00,97.36,97.37,97.24,97.24,21800.0,74.8055,74.8132,74.7133,74.7133,21800.0
2014-05-20 14:40:00,97.25,97.38,97.24,97.36,24200.0,74.721,74.8208,74.7133,74.8055,24200.0
2014-05-20 14:50:00,97.36,97.37,97.25,97.27,25300.0,74.8055,74.8132,74.721,74.7363,25300.0
2014-05-20 15:00:00,97.27,97.34,97.25,97.28,32800.0,74.7363,74.7901,74.721,74.744,32800.0
2014-05-20 15:10:00,97.26,97.43,97.24,97.43,36400.0,74.7286,74.8593,74.7133,74.8593,36400.0
2014-05-20 15:20:00,97.43,97.58,97.39,97.5,37500.0,74.8593,74.9745,74.8285,74.913,37500.0
2014-05-20 15:30:00,97.5,97.57,97.43,97.56,61700.0,74.913,74.9668,74.8593,74.9591,61700.0
2014-05-20 15:40:00,97.55,97.65,97.44,97.46,69200.0,74.9515,75.0283,74.8669,74.8823,69200.0
2014-05-20 15:50:00,97.46,97.5,97.4,97.44,88600.0,74.8823,74.913,74.8362,74.8669,88600.0
2014-05-21 09:30:00,97.12,97.3,96.71,96.75,44900.0,74.9939,75.1329,74.6773,74.7082,44900.0
2014-05-21 09:40:00,96.69,97.02,96.69,97.0,22600.0,74.6619,74.9167,74.6619,74.9012,22600.0
2014-05-21 09:50:00,96.94,96.97,96.67,96.76,18900.0,74.8549,74.8781,74.6464,74.7159,18900.0
2014-05-21 10:00:00,96.73,96.8,96.5,96.5,20500.0,74.6928,74.7468,74.5152,74.5152,20500.0
2014-05-21 10:10:00,96.53,96.75,96.5,96.67,19400.0,74.5383,74.7082,74.5152,74.6464,19400.0
2014-05-21 10:20:00,96.69,96.69,96.32,96.32,16000.0,74.6619,74.6619,74.3762,74.3762,16000.0
2014-05-21 10:30:00,96.34,96.43,96.27,96.37,55200.0,74.3916,74.4611,74.3376,74.4148,55200.0
2014-05-21 10:40:00,96.39,96.39,96.29,96.36,13600.0,74.4302,74.4302,74.353,74.4071,13600.0
2014-05-21 10:50:00,96.39,96.64,96.38,96.61,17200.0,74.4302,74.6233,74.4225,74.6001,17200.0
2014-05-21 11:00:00,96.61,96.66,96.54,96.66,11500.0,74.6001,74.6387,74.546,74.6387,11500.0
2014-05-21 11:10:00,96.65,96.79,96.65,96.78,18200.0,74.631,74.7391,74.631,74.7314,18200.0
2014-05-21 11:20:00,96.77,96.9,96.77,96.9,18100.0,74.7236,74.824,74.7236,74.824,18100.0
2014-05-21 11:30:00,96.88,96.9,96.79,96.84,11500.0,74.8086,74.824,74.7391,74.7777,11500.0
2014-05-21 11:40:00,96.81,96.9,96.8,96.9,12600.0,74.7545,74.824,74.7468,74.824,12600.0
2014-05-21 11:50:00,96.89,97.14,96.89,97.1,14200.0,74.8163,75.0093,74.8163,74.9785,14200.0
2014-05-21 12:00:00,97.08,97.15,97.05,97.07,11800.0,74.963,75.0171,74.9399,74.9553,11800.0
2014-05-21 12:10:00,97.1,97.25,97.07,97.25,15200.0,74.9785,75.0943,74.9553,75.0943,15200.0
2014-05-21 12:20:00,97.25,97.37,97.25,97.34,14800.0,75.0943,75.187,75.0943,75.1638,14800.0
2014-05-21 12:30:00,97.35,97.35,97.14,97.14,12100.0,75.1715,75.1715,75.0093,75.0093,12100.0
2014-05-21 12:40:00,97.15,97.18,97.05,97.08,12200.0,75.0171,75.0402,74.9399,74.963,12200.0
2014-05-21 12:50:00,97.07,97.14,97.05,97.13,14900.0,74.9553,75.0093,74.9399,75.0016,14900.0
2014-05-21 13:00:00,97.15,97.26,97.11,97.23,9300.0,75.0171,75.102,74.9862,75.0788,9300.0
2014-05-21 13:10:00,97.22,97.22,97.12,97.19,7900.0,75.0711,75.0711,74.9939,75.048,7900.0
2014-05-21 13:20:00,97.2,97.2,97.11,97.16,6000.0,75.0557,75.0557,74.9862,75.0248,6000.0
2014-05-21 13:30:00,97.15,97.16,96.98,96.99,20400.0,75.0171,75.0248,74.8858,74.8935,20400.0
2014-05-21 13:40:00,96.99,97.04,96.89,96.93,13900.0,74.8935,74.9321,74.8163,74.8472,13900.0
2014-05-21 13:50:00,96.93,96.95,96.9,96.9,12900.0,74.8472,74.8626,74.824,74.824,12900.0
2014-05-21 14:00:00,96.92,97.05,96.84,96.94,21400.0,74.8395,74.9399,74.7777,74.8549,21400.0
2014-05-21 14:10:00,96.92,97.03,96.85,97.01,14000.0,74.8395,74.9244,74.7854,74.909,14000.0
2014-05-21 14:20:00,97.01,97.06,96.99,96.99,11800.0,74.909,74.9476,74.8935,74.8935,11800.0
2014-05-21 14:30:00,96.99,97.03,96.97,96.97,12200.0,74.8935,74.9244,74.8781,74.8781,12200.0
2014-05-21 14:40:00,96.98,97.09,96.98,97.08,7500.0,74.8858,74.9707,74.8858,74.963,7500.0
2014-05-21 14:50:00,97.07,97.07,97.02,97.07,9600.0,74.9553,74.9553,74.9167,74.9553,9600.0
2014-05-21 15:00:00,97.06,97.09,97.02,97.04,11500.0,74.9476,74.9707,74.9167,74.9321,11500.0
2014-05-21 15:10:00,97.07,97.12,97.06,97.09,15200.0,74.9553,74.9939,74.9476,74.9707,15200.0
2014-05-21 15:20:00,97.09,97.16,97.09,97.13,11000.0,74.9707,75.0248,74.9707,75.0016,11000.0
2014-05-21 15:30:00,97.13,97.18,97.1,97.1,14700.0,75.0016,75.0402,74.9785,74.9785,14700.0
2014-05-21 15:40:00,97.11,97.11,96.98,97.07,34200.0,74.9862,74.9862,74.8858,74.9553,34200.0
2014-05-21 15:50:00,97.07,97.17,97.05,97.09,67800.0,74.9553,75.0325,74.9399,74.9707,67800.0
2014-05-22 09:30:00,96.94,97.17,96.71,97.0,81300.0,74.8549,75.0325,74.6773,74.9012,81300.0
2014-05-22 09:40:00,97.0,97.08,96.83,96.93,22800.0,74.9012,74.963,74.77,74.8472,22800.0
2014-05-22 09:50:00,96.91,97.0,96.62,96.62,29100.0,74.8317,74.9012,74.6078,74.6078,29100.0
2014-05-22 10:00:00,96.62,96.7,96.49,96.52,22200.0,74.6078,74.6696,74.5074,74.5306,22200.0
2014-05-22 10:10:00,96.55,96.81,96.55,96.78,20400.0,74.5538,74.7545,74.5538,74.7314,20400.0
2014-05-22 10:20:00,96.79,97.0,96.76,96.91,37300.0,74.7391,74.9012,74.7159,74.8317,37300.0
2014-05-22 10:30:00,96.9,96.96,96.82,96.91,28300.0,74.824,74.8704,74.7623,74.8317,28300.0
2014-05-22 10:40:00,96.89,96.91,96.75,96.79,13600.0,74.8163,74.8317,74.7082,74.7391,13600.0
2014-05-22 10:50:00,96.8,96.87,96.8,96.8,12300.0,74.7468,74.8009,74.7468,74.7468,12300.0
2014-05-22 11:00:00,96.8,96.85,96.73,96.75,32800.0,74.7468,74.7854,74.6928,74.7082,32800.0
2014-05-22 11:10:00,96.77,96.83,96.72,96.73,14400.0,74.7236,74.77,74.685,74.6928,14400.0
2014-05-22 11:20:00,96.75,96.92,96.75,96.92,14000.0,74.7082,74.8395,74.7082,74.8395,14000.0
2014-05-22 11:30:00,96.92,97.02,96.9,96.99,31600.0,74.8395,74.9167,74.824,74.8935,31600.0
2014-05-22 11:40:00,96.99,97.12,96.99,97.12,20500.0,74.8935,74.9939,74.8935,74.9939,20500.0
2014-05-22 11:50:00,97.12,97.14,97.09,97.11,30000.0,74.9939,75.0093,74.9707,74.9862,30000.0
2014-05-22 12:00:00,97.11,97.16,97.07,97.11,15700.0,74.9862,75.0248,74.9553,74.9862,15700.0
2014-05-22 12:10:00,97.12,97.12,97.05,97.12,10600.0,74.9939,74.9939,74.9399,74.9939,10600.0
2014-05-22 12:20:00,97.15,97.2,97.09,97.15,9200.0,75.0171,75.0557,74.9707,75.0171,9200.0
2014-05-22 12:30:00,97.15,97.23,97.14,97.2,11600.0,75.0171,75.0788,75.0093,75.0557,11600.0
2014-05-22 12:40:00,97.21,97.22,97.16,97.2,8700.0,75.0634,75.0711,75.0248,75.0557,8700.0
2014-05-22 12:50:00,97.2,97.23,97.16,97.18,30500.0,75.0557,75.0788,75.0248,75.0402,30500.0
2014-05-22 13:00:00,97.17,97.24,97.16,97.22,15100.0,75.0325,75.0866,75.0248,75.0711,15100.0
2014-05-22 13:10:00,97.21,97.28,97.2,97.26,8900.0,75.0634,75.1175,75.0557,75.102,8900.0
2014-05-22 13:20:00,97.26,97.31,97.23,97.31,8700.0,75.102,75.1406,75.0788,75.1406,8700.0
2014-05-22 13:30:00,97.3,97.32,97.29,97.3,8700.0,75.1329,75.1483,75.1252,75.1329,8700.0
2014-05-22 13:40:00,97.31,97.37,97.25,97.37,22300.0,75.1406,75.187,75.0943,75.187,22300.0
2014-05-22 13:50:00,97.37,97.39,97.35,97.35,14200.0,75.187,75.2024,75.1715,75.1715,14200.0
2014-05-22 14:00:00,97.37,97.39,97.33,97.35,21300.0,75.187,75.2024,75.1561,75.1715,21300.0
2014-05-22 14:10:00,97.36,97.38,97.23,97.24,16700.0,75.1792,75.1947,75.0788,75.0866,16700.0
2014-05-22 14:20:00,97.24,97.34,97.24,97.25,18000.0,75.0866,75.1638,75.0866,75.0943,18000.0
2014-05-22 14:30:00,97.25,97.33,97.24,97.32,13700.0,75.0943,75.1561,75.0866,75.1483,13700.0
2014-05-22 14:40:00,97.33,97.41,97.33,97.41,14000.0,75.1561,75.2178,75.1561,75.2178,14000.0
2014-05-22 14:50:00,97.41,97.41,97.31,97.4,20600.0,75.2178,75.2178,75.1406,75.2101,20600.0
2014-05-22 15:00:00,97.38,97.39,97.21,97.3,35800.0,75.1947,75.2024,75.0634,75.1329,35800.0
2014-05-22 15:10:00,97.31,97.39,97.28,97.38,25400.0,75.1406,75.2024,75.1175,75.1947,25400.0
2014-05-22 15:20:00,97.38,97.44,97.37,97.42,31100.0,75.1947,75.241,75.187,75.2256,31100.0
2014-05-22 15:30:00,97.43,97.43,97.4,97.4,34000.0,75.2333,75.2333,75.2101,75.2101,34000.0
2014-05-22 15:40:00,97.4,97.44,97.38,97.41,41500.0,75.2101,75.241,75.1947,75.2178,41500.0
2014-05-22 15:50:00,97.42,97.44,97.39,97.39,50100.0,75.2256,75.241,75.2024,75.2024,50100.0
2014-05-23 09:30:00,97.4,97.42,97.01,97.34,75500.0,75.2101,75.2256,74.909,75.1638,75500.0
2014-05-23 09:40:00,97.34,97.45,97.13,97.15,21700.0,75.1638,75.2487,75.0016,75.0171,21700.0
2014-05-23 09:50:00,97.19,97.39,97.15,97.17,11400.0,75.048,75.2024,75.0171,75.0325,11400.0
2014-05-23 10:00:00,97.17,97.24,97.04,97.04,13300.0,75.0325,75.0866,74.9321,74.9321,13300.0
2014-05-23 10:10:00,97.04,97.23,97.04,97.17,32700.0,74.9321,75.0788,74.9321,75.0325,32700.0
2014-05-23 10:20:00,97.2,97.37,97.19,97.32,10400.0,75.0557,75.187,75.048,75.1483,10400.0
2014-05-23 10:30:00,97.33,97.37,97.21,97.3,8400.0,75.1561,75.187,75.0634,75.1329,8400.0
2014-05-23 10:40:00,97.3,97.31,97.11,97.16,13700.0,75.1329,75.1406,74.9862,75.0248,13700.0
2014-05-23 10:50:00,97.2,97.2,97.09,97.09,4900.0,75.0557,75.0557,74.9707,74.9707,4900.0
2014-05-23 11:00:00,97.07,97.08,96.99,97.01,7100.0,74.9553,74.963,74.8935,74.909,7100.0
2014-05-23 11:10:00,97.03,97.04,96.99,97.02,7000.0,74.9244,74.9321,74.8935,74.9167,7000.0
2014-05-23 11:20:00,97.05,97.05,96.92,96.93,7700.0,74.9399,74.9399,74.8395,74.8472,7700.0
2014-05-23 11:30:00,96.94,97.1,96.94,97.06,10400.0,74.8549,74.9785,74.8549,74.9476,10400.0
2014-05-23 11:40:00,97.07,97.1,97.05,97.08,6500.0,74.9553,74.9785,74.9399,74.963,6500.0
2014-05-23 11:50:00,97.1,97.11,97.04,97.04,15600.0,74.9785,74.9862,74.9321,74.9321,15600.0
2014-05-23 12:00:00,97.06,97.12,97.04,97.05,10200.0,74.9476,74.9939,74.9321,74.9399,10200.0
2014-05-23 12:10:00,97.05,97.07,97.0,97.04,8200.0,74.9399,74.9553,74.9012,74.9321,8200.0
2014-05-23 12:20:00,97.03,97.15,97.03,97.12,11300.0,74.9244,75.0171,74.9244,74.9939,11300.0
2014-05-23 12:30:00,97.11,97.12,97.07,97.09,7500.0,74.9862,74.9939,74.9553,74.9707,7500.0
2014-05-23 12:40:00,97.1,97.23,97.09,97.22,10100.0,74.9785,75.0788,74.9707,75.0711,10100.0
2014-05-23 12:50:00,97.24,97.31,97.23,97.28,13000.0,75.0866,75.1406,75.0788,75.1175,13000.0
2014-05-23 13:00:00,97.26,97.3,97.24,97.27,11000.0,75.102,75.1329,75.0866,75.1097,11000.0
2014-05-23 13:10:00,97.25,97.27,97.18,97.23,10600.0,75.0943,75.1097,75.0402,75.0788,10600.0
2014-05-23 13:20:00,97.23,97.23,97.14,97.16,5300.0,75.0788,75.0788,75.0093,75.0248,5300.0
2014-05-23 13:30:00,97.16,97.17,97.01,97.01,13200.0,75.0248,75.0325,74.909,74.909,13200.0
2014-05-23 13:40:00,97.0,97.11,96.97,97.11,8900.0,74.9012,74.9862,74.8781,74.9862,8900.0
2014-05-23 13:50:00,97.11,97.15,97.09,97.14,8800.0,74.9862,75.0171,74.9707,75.0093,8800.0
2014-05-23 14:00:00,97.15,97.18,97.13,97.16,9300.0,75.0171,75.0402,75.0016,75.0248,9300.0
2014-05-23 14:10:00,97.15,97.15,97.01,97.02,6600.0,75.0171,75.0171,74.909,74.9167,6600.0
2014-05-23 14:20:00,97.02,97.13,97.02,97.13,9600.0,74.9167,75.0016,74.9167,75.0016,9600.0
2014-05-23 14:30:00,97.12,97.12,97.02,97.09,9500.0,74.9939,74.9939,74.9167,74.9707,9500.0
2014-05-23 14:40:00,97.1,97.1,97.02,97.02,4300.0,74.9785,74.9785,74.9167,74.9167,4300.0
2014-05-23 14:50:00,97.02,97.03,97.0,97.03,5200.0,74.9167,74.9244,74.9012,74.9244,5200.0
2014-05-23 15:00:00,97.03,97.13,97.02,97.13,6100.0,74.9244,75.0016,74.9167,75.0016,6100.0
2014-05-23 15:10:00,97.13,97.15,97.06,97.07,6500.0,75.0016,75.0171,74.9476,74.9553,6500.0
2014-05-23 15:20:00,97.07,97.12,97.05,97.12,9600.0,74.9553,74.9939,74.9399,74.9939,9600.0
2014-05-23 15:30:00,97.11,97.16,97.08,97.15,16600.0,74.9862,75.0248,74.963,75.0171,16600.0
2014-05-23 15:40:00,97.14,97.17,97.1,97.17,22900.0,75.0093,75.0325,74.9785,75.0325,22900.0
2014-05-23 15:50:00,97.17,97.17,97.04,97.05,37300.0,75.0325,75.0325,74.9321,74.9399,37300.0
2014-05-27 09:30:00,97.28,97.38,97.03,97.06,37200.0,75.1175,75.1947,74.9244,74.9476,37200.0
2014-05-27 09:40:00,97.06,97.14,96.92,97.01,14800.0,74.9476,75.0093,74.8395,74.909,14800.0
2014-05-27 09:50:00,97.0,97.03,96.75,96.81,7900.0,74.9012,74.9244,74.7082,74.7545,7900.0
2014-05-27 10:00:00,96.85,97.03,96.85,96.96,6600.0,74.7854,74.9244,74.7854,74.8704,6600.0
2014-05-27 10:10:00,96.95,96.99,96.86,96.98,9200.0,74.8626,74.8935,74.7931,74.8858,9200.0
2014-05-27 10:20:00,96.99,97.07,96.98,97.0,9600.0,74.8935,74.9553,74.8858,74.9012,9600.0
2014-05-27 10:30:00,97.01,97.19,96.98,97.16,13200.0,74.909,75.048,74.8858,75.0248,13200.0
2014-05-27 10:40:00,97.16,97.26,97.11,97.26,8300.0,75.0248,75.102,74.9862,75.102,8300.0
2014-05-27 10:50:00,97.21,97.28,97.14,97.28,5900.0,75.0634,75.1175,75.0093,75.1175,5900.0
2014-05-27 11:00:00,97.27,97.39,97.24,97.35,23600.0,75.1097,75.2024,75.0866,75.1715,23600.0
2014-05-27 11:10:00,97.3,97.31,97.22,97.22,7000.0,75.1329,75.1406,75.0711,75.0711,7000.0
2014-05-27 11:20:00,97.22,97.35,97.21,97.34,11600.0,75.0711,75.1715,75.0634,75.1638,11600.0
2014-05-27 11:30:00,97.34,97.4,97.28,97.37,16100.0,75.1638,75.2101,75.1175,75.187,16100.0
2014-05-27 11:40:00,97.37,97.37,97.27,97.28,18400.0,75.187,75.187,75.1097,75.1175,18400.0
2014-05-27 11:50:00,97.28,97.28,97.13,97.13,11200.0,75.1175,75.1175,75.0016,75.0016,11200.0
2014-05-27 12:00:00,97.13,97.15,97.07,97.11,11900.0,75.0016,75.0171,74.9553,74.9862,11900.0
2014-05-27 12:10:00,97.11,97.16,97.04,97.05,9900.0,74.9862,75.0248,74.9321,74.9399,9900.0
2014-05-27 12:20:00,97.04,97.04,96.97,96.99,11500.0,74.9321,74.9321,74.8781,74.8935,11500.0
2014-05-27 12:30:00,96.99,97.06,96.92,97.06,18500.0,74.8935,74.9476,74.8395,74.9476,18500.0
2014-05-27 12:40:00,97.05,97.06,97.01,97.03,12200.0,74.9399,74.9476,74.909,74.9244,12200.0
2014-05-27 12:50:00,97.02,97.02,96.89,96.89,14200.0,74.9167,74.9167,74.8163,74.8163,14200.0
2014-05-27 13:00:00,96.89,97.01,96.89,96.97,18700.0,74.8163,74.909,74.8163,74.8781,18700.0
2014-05-27 13:10:00,96.96,96.97,96.91,96.97,12800.0,74.8704,74.8781,74.8317,74.8781,12800.0
2014-05-27 13:20:00,96.96,96.98,96.89,96.91,11200.0,74.8704,74.8858,74.8163,74.8317,11200.0
2014-05-27 13:30:00,96.9,97.06,96.86,97.06,16400.0,74.824,74.9476,74.7931,74.9476,16400.0
2014-05-27 13:40:00,97.06,97.1,97.04,97.06,11700.0,74.9476,74.9785,74.9321,74.9476,11700.0
2014-05-27 13:50:00,97.06,97.12,97.06,97.07,8600.0,74.9476,74.9939,74.9476,74.9553,8600.0
2014-05-27 14:00:00,97.08,97.1,97.06,97.09,6800.0,74.963,74.9785,74.9476,74.9707,6800.0
2014-05-27 14:10:00,97.09,97.11,97.06,97.06,7900.0,74.9707,74.9862,74.9476,74.9476,7900.0
2014-05-27 14:20:00,97.06,97.09,97.05,97.09,8300.0,74.9476,74.9707,74.9399,74.9707,8300.0
2014-05-27 14:30:00,97.09,97.09,97.02,97.02,11500.0,74.9707,74.9707,74.9167,74.9167,11500.0
2014-05-27 14:40:00,97.03,97.06,97.01,97.04,13600.0,74.9244,74.9476,74.909,74.9321,13600.0
2014-05-27 14:50:00,97.04,97.09,97.04,97.04,9000.0,74.9321,74.9707,74.9321,74.9321,9000.0
2014-05-27 15:00:00,97.04,97.09,97.04,97.06,14800.0,74.9321,74.9707,74.9321,74.9476,14800.0
2014-05-27 15:10:00,97.08,97.12,97.07,97.08,7700.0,74.963,74.9939,74.9553,74.963,7700.0
2014-05-27 15:20:00,97.08,97.09,97.03,97.05,19000.0,74.963,74.9707,74.9244,74.9399,19000.0
2014-05-27 15:30:00,97.05,97.1,97.01,97.09,19800.0,74.9399,74.9785,74.909,74.9707,19800.0
2014-05-27 15:40:00,97.09,97.15,97.09,97.13,26500.0,74.9707,75.0171,74.9707,75.0016,26500.0
2014-05-27 15:50:00,97.14,97.15,97.05,97.12,67500.0,75.0093,75.0171,74.9399,74.9939,67500.0
2014-05-28 09:30:00,97.11,97.49,97.11,97.27,26800.0,74.9862,75.2796,74.9862,75.1097,26800.0
2014-05-28 09:40:00,97.26,97.26,96.94,96.95,13600.0,75.102,75.102,74.8549,74.8626,13600.0
2014-05-28 09:50:00,96.97,97.23,96.89,96.94,10500.0,74.8781,75.0788,74.8163,74.8549,10500.0
2014-05-28 10:00:00,96.92,97.0,96.83,96.98,11200.0,74.8395,74.9012,74.77,74.8858,11200.0
2014-05-28 10:10:00,97.0,97.16,96.86,97.16,10600.0,74.9012,75.0248,74.7931,75.0248,10600.0
2014-05-28 10:20:00,97.16,97.16,97.07,97.14,14500.0,75.0248,75.0248,74.9553,75.0093,14500.0
2014-05-28 10:30:00,97.14,97.15,97.04,97.06,16100.0,75.0093,75.0171,74.9321,74.9476,16100.0
2014-05-28 10:40:00,97.06,97.1,96.92,97.09,25300.0,74.9476,74.9785,74.8395,74.9707,25300.0
2014-05-28 10:50:00,97.1,97.19,97.08,97.13,16300.0,74.9785,75.048,74.963,75.0016,16300.0
2014-05-28 11:00:00,97.14,97.25,97.14,97.25,13300.0,75.0093,75.0943,75.0093,75.0943,13300.0
2014-05-28 11:10:00,97.24,97.29,97.24,97.28,12900.0,75.0866,75.1252,75.0866,75.1175,12900.0
2014-05-28 11:20:00,97.28,97.31,97.23,97.25,9200.0,75.1175,75.1406,75.0788,75.0943,9200.0
2014-05-28 11:30:00,97.25,97.29,97.23,97.29,15300.0,75.0943,75.1252,75.0788,75.1252,15300.0
2014-05-28 11:40:00,97.28,97.29,97.22,97.25,8100.0,75.1175,75.1252,75.0711,75.0943,8100.0
2014-05-28 11:50:00,97.24,97.25,97.17,97.19,11100.0,75.0866,75.0943,75.0325,75.048,11100.0
2014-05-28 12:00:00,97.18,97.19,97.1,97.16,12200.0,75.0402,75.048,74.9785,75.0248,12200.0
2014-05-28 12:10:00,97.14,97.14,96.98,96.99,8400.0,75.0093,75.0093,74.8858,74.8935,8400.0
2014-05-28 12:20:00,96.97,97.01,96.92,97.0,9600.0,74.8781,74.909,74.8395,74.9012,9600.0
2014-05-28 12:30:00,96.98,96.98,96.9,96.95,7900.0,74.8858,74.8858,74.824,74.8626,7900.0
2014-05-28 12:40:00,96.95,97.05,96.94,96.95,13000.0,74.8626,74.9399,74.8549,74.8626,13000.0
2014-05-28 12:50:00,96.95,96.99,96.91,96.91,6400.0,74.8626,74.8935,74.8317,74.8317,6400.0
2014-05-28 13:00:00,96.9,96.94,96.89,96.89,8400.0,74.824,74.8549,74.8163,74.8163,8400.0
2014-05-28 13:10:00,96.87,96.98,96.83,96.93,14400.0,74.8009,74.8858,74.77,74.8472,14400.0
2014-05-28 13:20:00,96.94,96.95,96.84,96.84,10500.0,74.8549,74.8626,74.7777,74.7777,10500.0
2014-05-28 13:30:00,96.84,96.89,96.79,96.79,11200.0,74.7777,74.8163,74.7391,74.7391,11200.0
2014-05-28 13:40:00,96.79,96.85,96.75,96.8,15000.0,74.7391,74.7854,74.7082,74.7468,15000.0
2014-05-28 13:50:00,96.81,96.93,96.79,96.88,9300.0,74.7545,74.8472,74.7391,74.8086,9300.0
2014-05-28 14:00:00,96.89,97.03,96.89,96.97,19700.0,74.8163,74.9244,74.8163,74.8781,19700.0
2014-05-28 14:10:00,96.98,97.12,96.98,97.1,20700.0,74.8858,74.9939,74.8858,74.9785,20700.0
2014-05-28 14:20:00,97.1,97.13,97.03,97.03,13100.0,74.9785,75.0016,74.9244,74.9244,13100.0
2014-05-28 14:30:00,97.03,97.08,96.99,97.03,15700.0,74.9244,74.963,74.8935,74.9244,15700.0
2014-05-28 14:40:00,97.03,97.06,96.99,97.0,17100.0,74.9244,74.9476,74.8935,74.9012,17100.0
2014-05-28 14:50:00,97.0,97.03,96.97,97.0,47000.0,74.9012,74.9244,74.8781,74.9012,47000.0
2014-05-28 15:00:00,97.0,97.03,96.99,97.0,18300.0,74.9012,74.9244,74.8935,74.9012,18300.0
2014-05-28 15:10:00,97.0,97.0,96.9,96.9,26800.0,74.9012,74.9012,74.824,74.824,26800.0
2014-05-28 15:20:00,96.9,96.92,96.86,96.87,24000.0,74.824,74.8395,74.7931,74.8009,24000.0
2014-05-28 15:30:00,96.87,96.94,96.85,96.85,21700.0,74.8009,74.8549,74.7854,74.7854,21700.0
2014-05-28 15:40:00,96.85,96.86,96.79,96.85,32100.0,74.7854,74.7931,74.7391,74.7854,32100.0
2014-05-28 15:50:00,96.85,96.85,96.74,96.74,59800.0,74.7854,74.7854,74.7005,74.7005,59800.0
2014-05-29 09:30:00,96.04,96.58,95.82,96.41,83600.0,74.16,74.5769,73.9901,74.4457,83600.0
2014-05-29 09:40:00,96.38,97.01,96.2,96.99,43800.0,74.4225,74.909,74.2835,74.8935,43800.0
2014-05-29 09:50:00,96.99,97.01,96.58,96.58,88600.0,74.8935,74.909,74.5769,74.5769,88600.0
2014-05-29 10:00:00,96.58,96.76,96.55,96.62,39600.0,74.5769,74.7159,74.5538,74.6078,39600.0
2014-05-29 10:10:00,96.62,96.62,96.39,96.57,26000.0,74.6078,74.6078,74.4302,74.5692,26000.0
2014-05-29 10:20:00,96.57,96.76,96.53,96.72,16000.0,74.5692,74.7159,74.5383,74.685,16000.0
2014-05-29 10:30:00,96.71,96.78,96.6,96.67,20600.0,74.6773,74.7314,74.5924,74.6464,20600.0
2014-05-29 10:40:00,96.68,96.86,96.65,96.86,12300.0,74.6541,74.7931,74.631,74.7931,12300.0
2014-05-29 10:50:00,96.87,96.93,96.76,96.78,11500.0,74.8009,74.8472,74.7159,74.7314,11500.0
2014-05-29 11:00:00,96.78,96.84,96.72,96.81,15300.0,74.7314,74.7777,74.685,74.7545,15300.0
2014-05-29 11:10:00,96.82,96.86,96.74,96.74,18000.0,74.7623,74.7931,74.7005,74.7005,18000.0
2014-05-29 11:20:00,96.77,96.83,96.73,96.8,10800.0,74.7236,74.77,74.6928,74.7468,10800.0
2014-05-29 11:30:00,96.8,96.83,96.72,96.72,9700.0,74.7468,74.77,74.685,74.685,9700.0
2014-05-29 11:40:00,96.74,96.74,96.63,96.64,10200.0,74.7005,74.7005,74.6155,74.6233,10200.0
2014-05-29 11:50:00,96.63,96.71,96.58,96.7,27300.0,74.6155,74.6773,74.5769,74.6696,27300.0
2014-05-29 12:00:00,96.73,96.89,96.73,96.89,9600.0,74.6928,74.8163,74.6928,74.8163,9600.0
2014-05-29 12:10:00,96.91,96.94,96.83,96.86,12700.0,74.8317,74.8549,74.77,74.7931,12700.0
2014-05-29 12:20:00,96.85,96.89,96.76,96.78,11700.0,74.7854,74.8163,74.7159,74.7314,11700.0
2014-05-29 12:30:00,96.77,96.78,96.66,96.69,13300.0,74.7236,74.7314,74.6387,74.6619,13300.0
2014-05-29 12:40:00,96.68,96.75,96.67,96.74,4100.0,74.6541,74.7082,74.6464,74.7005,4100.0
2014-05-29 12:50:00,96.75,96.75,96.61,96.61,5100.0,74.7082,74.7082,74.6001,74.6001,5100.0
2014-05-29 13:00:00,96.62,96.62,96.55,96.59,16100.0,74.6078,74.6078,74.5538,74.5847,16100.0
2014-05-29 13:10:00,96.59,96.59,96.53,96.53,14700.0,74.5847,74.5847,74.5383,74.5383,14700.0
2014-05-29 13:20:00,96.53,96.63,96.53,96.56,10100.0,74.5383,74.6155,74.5383,74.5615,10100.0
2014-05-29 13:30:00,96.55,96.64,96.55,96.64,10800.0,74.5538,74.6233,74.5538,74.6233,10800.0
2014-05-29 13:40:00,96.64,96.67,96.54,96.57,16500.0,74.6233,74.6464,74.546,74.5692,16500.0
2014-05-29 13:50:00,96.58,96.63,96.56,96.63,17900.0,74.5769,74.6155,74.5615,74.6155,17900.0
2014-05-29 14:00:00,96.63,96.76,96.63,96.71,8300.0,74.6155,74.7159,74.6155,74.6773,8300.0
2014-05-29 14:10:00,96.72,96.9,96.72,96.9,7600.0,74.685,74.824,74.685,74.824,7600.0
2014-05-29 14:20:00,96.9,96.96,96.89,96.89,15800.0,74.824,74.8704,74.8163,74.8163,15800.0
2014-05-29 14:30:00,96.87,96.95,96.81,96.95,16400.0,74.8009,74.8626,74.7545,74.8626,16400.0
2014-05-29 14:40:00,96.96,97.0,96.91,96.95,9400.0,74.8704,74.9012,74.8317,74.8626,9400.0
2014-05-29 14:50:00,96.93,97.0,96.93,96.97,8600.0,74.8472,74.9012,74.8472,74.8781,8600.0
2014-05-29 15:00:00,96.97,97.04,96.89,96.92,20400.0,74.8781,74.9321,74.8163,74.8395,20400.0
2014-05-29 15:10:00,96.93,96.99,96.91,96.98,11700.0,74.8472,74.8935,74.8317,74.8858,11700.0
2014-05-29 15:20:00,96.98,97.05,96.98,97.04,15100.0,74.8858,74.9399,74.8858,74.9321,15100.0
2014-05-29 15:30:00,97.04,97.08,97.02,97.05,18000.0,74.9321,74.963,74.9167,74.9399,18000.0
2014-05-29 15:40:00,97.03,97.03,96.87,96.88,20900.0,74.9244,74.9244,74.8009,74.8086,20900.0
2014-05-29 15:50:00,96.88,96.97,96.88,96.92,45700.0,74.8086,74.8781,74.8086,74.8395,45700.0
2014-05-30 09:30:00,97.0,97.1,96.66,96.71,28200.0,74.9012,74.9785,74.6387,74.6773,28200.0
2014-05-30 09:40:00,96.73,97.16,96.69,97.14,10900.0,74.6928,75.0248,74.6619,75.0093,10900.0
2014-05-30 09:50:00,97.08,97.21,97.06,97.14,12000.0,74.963,75.0634,74.9476,75.0093,12000.0
2014-05-30 10:00:00,97.14,97.39,97.09,97.37,11900.0,75.0093,75.2024,74.9707,75.187,11900.0
2014-05-30 10:10:00,97.36,97.37,97.13,97.13,28500.0,75.1792,75.187,75.0016,75.0016,28500.0
2014-05-30 10:20:00,97.14,97.19,97.05,97.06,17500.0,75.0093,75.048,74.9399,74.9476,17500.0
2014-05-30 10:30:00,97.09,97.09,96.92,96.93,9200.0,74.9707,74.9707,74.8395,74.8472,9200.0
2014-05-30 10:40:00,96.92,97.03,96.91,97.03,13500.0,74.8395,74.9244,74.8317,74.9244,13500.0
2014-05-30 10:50:00,97.04,97.11,96.95,96.95,12700.0,74.9321,74.9862,74.8626,74.8626,12700.0
2014-05-30 11:00:00,96.97,97.07,96.95,96.98,10200.0,74.8781,74.9553,74.8626,74.8858,10200.0
2014-05-30 11:10:00,96.98,97.14,96.98,97.09,23300.0,74.8858,75.0093,74.8858,74.9707,23300.0
2014-05-30 11:20:00,97.08,97.12,97.04,97.09,11700.0,74.963,74.9939,74.9321,74.9707,11700.0
2014-05-30 11:30:00,97.09,97.14,97.04,97.04,12200.0,74.9707,75.0093,74.9321,74.9321,12200.0
2014-05-30 11:40:00,97.03,97.12,97.03,97.12,6800.0,74.9244,74.9939,74.9244,74.9939,6800.0
2014-05-30 11:50:00,97.1,97.13,97.01,97.03,13800.0,74.9785,75.0016,74.909,74.9244,13800.0
2014-05-30 12:00:00,97.02,97.06,97.0,97.04,10900.0,74.9167,74.9476,74.9012,74.9321,10900.0
2014-05-30 12:10:00,97.03,97.14,96.97,97.13,13900.0,74.9244,75.0093,74.8781,75.0016,13900.0
2014-05-30 12:20:00,97.14,97.22,97.14,97.22,5200.0,75.0093,75.0711,75.0093,75.0711,5200.0
2014-05-30 12:30:00,97.23,97.23,97.18,97.22,8500.0,75.0788,75.0788,75.0402,75.0711,8500.0
2014-05-30 12:40:00,97.21,97.28,97.2,97.28,8400.0,75.0634,75.1175,75.0557,75.1175,8400.0
2014-05-30 12:50:00,97.28,97.29,97.24,97.25,7100.0,75.1175,75.1252,75.0866,75.0943,7100.0
2014-05-30 13:00:00,97.25,97.36,97.24,97.33,8000.0,75.0943,75.1792,75.0866,75.1561,8000.0
2014-05-30 13:10:00,97.34,97.4,97.33,97.4,6700.0,75.1638,75.2101,75.1561,75.2101,6700.0
2014-05-30 13:20:00,97.4,97.5,97.4,97.48,12200.0,75.2101,75.2873,75.2101,75.2719,12200.0
2014-05-30 13:30:00,97.48,97.48,97.36,97.38,12500.0,75.2719,75.2719,75.1792,75.1947,12500.0
2014-05-30 13:40:00,97.38,97.45,97.33,97.43,15600.0,75.1947,75.2487,75.1561,75.2333,15600.0
2014-05-30 13:50:00,97.44,97.5,97.39,97.4,10800.0,75.241,75.2873,75.2024,75.2101,10800.0
2014-05-30 14:00:00,97.39,97.46,97.39,97.46,6900.0,75.2024,75.2564,75.2024,75.2564,6900.0
2014-05-30 14:10:00,97.46,97.53,97.39,97.44,10000.0,75.2564,75.3105,75.2024,75.241,10000.0
2014-05-30 14:20:00,97.43,97.44,97.39,97.42,16600.0,75.2333,75.241,75.2024,75.2256,16600.0
2014-05-30 14:30:00,97.41,97.44,97.34,97.34,15300.0,75.2178,75.241,75.1638,75.1638,15300.0
2014-05-30 14:40:00,97.34,97.38,97.3,97.36,21500.0,75.1638,75.1947,75.1329,75.1792,21500.0
2014-05-30 14:50:00,97.36,97.41,97.27,97.27,12000.0,75.1792,75.2178,75.1097,75.1097,12000.0
2014-05-30 15:00:00,97.26,97.26,97.21,97.22,5900.0,75.102,75.102,75.0634,75.0711,5900.0
2014-05-30 15:10:00,97.22,97.25,97.14,97.17,21100.0,75.0711,75.0943,75.0093,75.0325,21100.0
2014-05-30 15:20:00,97.18,97.37,97.18,97.37,38400.0,75.0402,75.187,75.0402,75.187,38400.0
2014-05-30 15:30:00,97.38,97.42,97.36,97.37,65000.0,75.1947,75.2256,75.1792,75.187,65000.0
2014-05-30 15:40:00,97.37,97.41,97.34,97.35,22800.0,75.187,75.2178,75.1638,75.1715,22800.0
2014-05-30 15:50:00,97.35,97.38,97.27,97.33,108900.0,75.1715,75.1947,75.1097,75.1561,108900.0
2014-06-02 09:30:00,97.33,97.34,96.74,96.76,43400.0,75.1561,75.1638,74.7005,74.7159,43400.0
2014-06-02 09:40:00,96.78,97.0,96.73,96.95,14200.0,74.7314,74.9012,74.6928,74.8626,14200.0
2014-06-02 09:50:00,96.89,97.21,96.89,97.06,27900.0,74.8163,75.0634,74.8163,74.9476,27900.0
2014-06-02 10:00:00,97.03,97.12,96.93,96.93,15200.0,74.9244,74.9939,74.8472,74.8472,15200.0
2014-06-02 10:10:00,96.95,97.05,96.92,96.93,8700.0,74.8626,74.9399,74.8395,74.8472,8700.0
2014-06-02 10:20:00,96.91,96.94,96.75,96.81,8200.0,74.8317,74.8549,74.7082,74.7545,8200.0
2014-06-02 10:30:00,96.8,96.91,96.8,96.84,14900.0,74.7468,74.8317,74.7468,74.7777,14900.0
2014-06-02 10:40:00,96.81,96.84,96.75,96.75,18000.0,74.7545,74.7777,74.7082,74.7082,18000.0
2014-06-02 10:50:00,96.77,96.77,96.66,96.72,12400.0,74.7236,74.7236,74.6387,74.685,12400.0
2014-06-02 11:00:00,96.72,96.99,96.7,96.92,11000.0,74.685,74.8935,74.6696,74.8395,11000.0
2014-06-02 11:10:00,96.96,97.01,96.94,96.97,9900.0,74.8704,74.909,74.8549,74.8781,9900.0
2014-06-02 11:20:00,96.98,97.05,96.95,97.04,6100.0,74.8858,74.9399,74.8626,74.9321,6100.0
2014-06-02 11:30:00,97.02,97.04,96.95,96.95,7500.0,74.9167,74.9321,74.8626,74.8626,7500.0
2014-06-02 11:40:00,96.94,96.98,96.88,96.9,9000.0,74.8549,74.8858,74.8086,74.824,9000.0
2014-06-02 11:50:00,96.9,97.0,96.9,96.96,11400.0,74.824,74.9012,74.824,74.8704,11400.0
2014-06-02 12:00:00,96.97,97.06,96.93,97.01,11900.0,74.8781,74.9476,74.8472,74.909,11900.0
2014-06-02 12:10:00,97.0,97.0,96.94,96.94,5800.0,74.9012,74.9012,74.8549,74.8549,5800.0
2014-06-02 12:20:00,96.97,96.98,96.94,96.96,6800.0,74.8781,74.8858,74.8549,74.8704,6800.0
2014-06-02 12:30:00,96.96,97.04,96.96,97.02,8200.0,74.8704,74.9321,74.8704,74.9167,8200.0
2014-06-02 12:40:00,97.03,97.14,97.02,97.14,12000.0,74.9244,75.0093,74.9167,75.0093,12000.0
2014-06-02 12:50:00,97.14,97.19,97.11,97.19,9000.0,75.0093,75.048,74.9862,75.048,9000.0
2014-06-02 13:00:00,97.18,97.18,97.13,97.14,8700.0,75.0402,75.0402,75.0016,75.0093,8700.0
2014-06-02 13:10:00,97.14,97.21,97.12,97.21,11400.0,75.0093,75.0634,74.9939,75.0634,11400.0
2014-06-02 13:20:00,97.21,97.24,97.18,97.18,10200.0,75.0634,75.0866,75.0402,75.0402,10200.0
2014-06-02 13:30:00,97.15,97.22,97.09,97.2,15900.0,75.0171,75.0711,74.9707,75.0557,15900.0
2014-06-02 13:40:00,97.2,97.26,97.2,97.23,10800.0,75.0557,75.102,75.0557,75.0788,10800.0
2014-06-02 13:50:00,97.24,97.3,97.24,97.28,8300.0,75.0866,75.1329,75.0866,75.1175,8300.0
2014-06-02 14:00:00,97.28,97.41,97.27,97.4,9000.0,75.1175,75.2178,75.1097,75.2101,9000.0
2014-06-02 14:10:00,97.4,97.42,97.34,97.35,15300.0,75.2101,75.2256,75.1638,75.1715,15300.0
2014-06-02 14:20:00,97.34,97.37,97.29,97.35,5800.0,75.1638,75.187,75.1252,75.1715,5800.0
2014-06-02 14:30:00,97.35,97.35,97.25,97.25,11400.0,75.1715,75.1715,75.0943,75.0943,11400.0
2014-06-02 14:40:00,97.25,97.26,97.16,97.17,8000.0,75.0943,75.102,75.0248,75.0325,8000.0
2014-06-02 14:50:00,97.17,97.2,97.1,97.1,8000.0,75.0325,75.0557,74.9785,74.9785,8000.0
2014-06-02 15:00:00,97.11,97.11,97.01,97.01,13100.0,74.9862,74.9862,74.909,74.909,13100.0
2014-06-02 15:10:00,97.02,97.18,97.02,97.16,20000.0,74.9167,75.0402,74.9167,75.0248,20000.0
2014-06-02 15:20:00,97.16,97.17,97.13,97.17,10300.0,75.0248,75.0325,75.0016,75.0325,10300.0
2014-06-02 15:30:00,97.17,97.2,97.1,97.11,17300.0,75.0325,75.0557,74.9785,74.9862,17300.0
2014-06-02 15:40:00,97.11,97.11,97.06,97.06,29700.0,74.9862,74.9862,74.9476,74.9476,29700.0
2014-06-02 15:50:00,97.06,97.13,97.04,97.05,46600.0,74.9476,75.0016,74.9321,74.9399,46600.0
2014-06-03 09:30:00,97.04,97.15,96.92,96.95,33800.0,74.9321,75.0171,74.8395,74.8626,33800.0
2014-06-03 09:40:00,96.96,96.96,96.77,96.78,18800.0,74.8704,74.8704,74.7236,74.7314,18800.0
2014-06-03 09:50:00,96.79,96.79,96.54,96.59,12600.0,74.7391,74.7391,74.546,74.5847,12600.0
2014-06-03 10:00:00,96.61,96.61,96.37,96.37,15000.0,74.6001,74.6001,74.4148,74.4148,15000.0
2014-06-03 10:10:00,96.37,96.46,96.35,96.41,23700.0,74.4148,74.4843,74.3993,74.4457,23700.0
2014-06-03 10:20:00,96.39,96.41,96.33,96.35,15800.0,74.4302,74.4457,74.3839,74.3993,15800.0
2014-06-03 10:30:00,96.35,96.35,96.17,96.24,15200.0,74.3993,74.3993,74.2603,74.3144,15200.0
2014-06-03 10:40:00,96.25,96.3,96.08,96.15,29900.0,74.3221,74.3607,74.1908,74.2449,29900.0
2014-06-03 10:50:00,96.16,96.42,96.16,96.34,13100.0,74.2526,74.4534,74.2526,74.3916,13100.0
2014-06-03 11:00:00,96.33,96.38,96.25,96.38,15200.0,74.3839,74.4225,74.3221,74.4225,15200.0
2014-06-03 11:10:00,96.39,96.45,96.33,96.42,16300.0,74.4302,74.4765,74.3839,74.4534,16300.0
2014-06-03 11:20:00,96.43,96.53,96.37,96.52,14300.0,74.4611,74.5383,74.4148,74.5306,14300.0
2014-06-03 11:30:00,96.53,96.56,96.47,96.47,16300.0,74.5383,74.5615,74.492,74.492,16300.0
2014-06-03 11:40:00,96.46,96.46,96.32,96.32,7500.0,74.4843,74.4843,74.3762,74.3762,7500.0
2014-06-03 11:50:00,96.32,96.32,96.18,96.18,13200.0,74.3762,74.3762,74.2681,74.2681,13200.0
2014-06-03 12:00:00,96.18,96.33,96.15,96.29,23000.0,74.2681,74.3839,74.2449,74.353,23000.0
2014-06-03 12:10:00,96.28,96.37,96.28,96.31,9400.0,74.3453,74.4148,74.3453,74.3684,9400.0
2014-06-03 12:20:00,96.31,96.39,96.29,96.39,10200.0,74.3684,74.4302,74.353,74.4302,10200.0
2014-06-03 12:30:00,96.38,96.39,96.24,96.24,14200.0,74.4225,74.4302,74.3144,74.3144,14200.0
2014-06-03 12:40:00,96.23,96.42,96.23,96.42,9800.0,74.3067,74.4534,74.3067,74.4534,9800.0
2014-06-03 12:50:00,96.42,96.43,96.35,96.36,9700.0,74.4534,74.4611,74.3993,74.4071,9700.0
2014-06-03 13:00:00,96.37,96.42,96.3,96.41,10100.0,74.4148,74.4534,74.3607,74.4457,10100.0
2014-06-03 13:10:00,96.41,96.41,96.33,96.34,8000.0,74.4457,74.4457,74.3839,74.3916,8000.0
2014-06-03 13:20:00,96.34,96.38,96.34,96.35,25600.0,74.3916,74.4225,74.3916,74.3993,25600.0
2014-06-03 13:30:00,96.34,96.36,96.28,96.28,10300.0,74.3916,74.4071,74.3453,74.3453,10300.0
2014-06-03 13:40:00,96.29,96.3,96.2,96.22,11700.0,74.353,74.3607,74.2835,74.2989,11700.0
2014-06-03 13:50:00,96.22,96.34,96.22,96.34,8800.0,74.2989,74.3916,74.2989,74.3916,8800.0
2014-06-03 14:00:00,96.33,96.33,96.21,96.21,12000.0,74.3839,74.3839,74.2912,74.2912,12000.0
2014-06-03 14:10:00,96.2,96.29,96.19,96.24,14800.0,74.2835,74.353,74.2758,74.3144,14800.0
2014-06-03 14:20:00,96.24,96.26,96.14,96.19,22000.0,74.3144,74.3298,74.2372,74.2758,22000.0
2014-06-03 14:30:00,96.19,96.19,96.1,96.17,23700.0,74.2758,74.2758,74.2063,74.2603,23700.0
2014-06-03 14:40:00,96.17,96.22,96.12,96.12,15200.0,74.2603,74.2989,74.2217,74.2217,15200.0
2014-06-03 14:50:00,96.12,96.16,96.1,96.15,20300.0,74.2217,74.2526,74.2063,74.2449,20300.0
2014-06-03 15:00:00,96.13,96.15,96.06,96.08,31500.0,74.2294,74.2449,74.1754,74.1908,31500.0
2014-06-03 15:10:00,96.09,96.2,96.09,96.2,15300.0,74.1986,74.2835,74.1986,74.2835,15300.0
2014-06-03 15:20:00,96.2,96.3,96.19,96.28,20000.0,74.2835,74.3607,74.2758,74.3453,20000.0
2014-06-03 15:30:00,96.28,96.29,96.24,96.29,19500.0,74.3453,74.353,74.3144,74.353,19500.0
2014-06-03 15:40:00,96.29,96.31,96.22,96.23,53000.0,74.353,74.3684,74.2989,74.3067,53000.0
2014-06-03 15:50:00,96.22,96.3,96.2,96.28,94500.0,74.2989,74.3607,74.2835,74.3453,94500.0
2014-06-04 09:30:00,96.33,96.69,96.28,96.45,23300.0,74.3839,74.6619,74.3453,74.4765,23300.0
2014-06-04 09:40:00,96.38,96.38,96.08,96.1,21400.0,74.4225,74.4225,74.1908,74.2063,21400.0
2014-06-04 09:50:00,96.1,96.18,95.93,96.14,11500.0,74.2063,74.2681,74.075,74.2372,11500.0
2014-06-04 10:00:00,96.18,96.2,96.03,96.16,11600.0,74.2681,74.2835,74.1522,74.2526,11600.0
2014-06-04 10:10:00,96.14,96.15,96.01,96.1,44800.0,74.2372,74.2449,74.1368,74.2063,44800.0
2014-06-04 10:20:00,96.09,96.25,96.09,96.25,15500.0,74.1986,74.3221,74.1986,74.3221,15500.0
2014-06-04 10:30:00,96.23,96.52,96.23,96.51,25600.0,74.3067,74.5306,74.3067,74.5229,25600.0
2014-06-04 10:40:00,96.55,96.66,96.54,96.65,21700.0,74.5538,74.6387,74.546,74.631,21700.0
2014-06-04 10:50:00,96.67,96.88,96.67,96.85,30500.0,74.6464,74.8086,74.6464,74.7854,30500.0
2014-06-04 11:00:00,96.85,96.85,96.71,96.82,13700.0,74.7854,74.7854,74.6773,74.7623,13700.0
2014-06-04 11:10:00,96.82,96.92,96.76,96.92,13200.0,74.7623,74.8395,74.7159,74.8395,13200.0
2014-06-04 11:20:00,96.96,97.03,96.95,97.01,13100.0,74.8704,74.9244,74.8626,74.909,13100.0
2014-06-04 11:30:00,97.02,97.07,96.98,97.07,11900.0,74.9167,74.9553,74.8858,74.9553,11900.0
2014-06-04 11:40:00,97.06,97.06,96.93,96.96,9000.0,74.9476,74.9476,74.8472,74.8704,9000.0
2014-06-04 11:50:00,96.98,97.14,96.96,97.14,14400.0,74.8858,75.0093,74.8704,75.0093,14400.0
2014-06-04 12:00:00,97.13,97.16,97.05,97.05,23400.0,75.0016,75.0248,74.9399,74.9399,23400.0
2014-06-04 12:10:00,97.05,97.1,96.95,96.98,19300.0,74.9399,74.9785,74.8626,74.8858,19300.0
2014-06-04 12:20:00,96.93,96.93,96.86,96.9,11600.0,74.8472,74.8472,74.7931,74.824,11600.0
2014-06-04 12:30:00,96.87,97.01,96.86,97.0,11000.0,74.8009,74.909,74.7931,74.9012,11000.0
2014-06-04 12:40:00,97.0,97.1,96.99,97.04,11300.0,74.9012,74.9785,74.8935,74.9321,11300.0
2014-06-04 12:50:00,97.06,97.2,97.03,97.16,19200.0,74.9476,75.0557,74.9244,75.0248,19200.0
2014-06-04 13:00:00,97.14,97.18,97.05,97.09,25300.0,75.0093,75.0402,74.9399,74.9707,25300.0
2014-06-04 13:10:00,97.04,97.09,97.02,97.05,12700.0,74.9321,74.9707,74.9167,74.9399,12700.0
2014-06-04 13:20:00,97.05,97.12,97.0,97.09,11800.0,74.9399,74.9939,74.9012,74.9707,11800.0
2014-06-04 13:30:00,97.08,97.09,96.93,96.93,15300.0,74.963,74.9707,74.8472,74.8472,15300.0
2014-06-04 13:40:00,96.95,97.02,96.93,96.97,14200.0,74.8626,74.9167,74.8472,74.8781,14200.0
2014-06-04 13:50:00,96.97,97.01,96.96,96.96,13000.0,74.8781,74.909,74.8704,74.8704,13000.0
2014-06-04 14:00:00,96.97,96.99,96.87,96.89,20200.0,74.8781,74.8935,74.8009,74.8163,20200.0
2014-06-04 14:10:00,96.89,96.93,96.86,96.91,14400.0,74.8163,74.8472,74.7931,74.8317,14400.0
2014-06-04 14:20:00,96.91,96.93,96.9,96.93,18100.0,74.8317,74.8472,74.824,74.8472,18100.0
2014-06-04 14:30:00,96.93,96.98,96.92,96.96,19300.0,74.8472,74.8858,74.8395,74.8704,19300.0
2014-06-04 14:40:00,96.99,97.03,96.96,97.03,18400.0,74.8935,74.9244,74.8704,74.9244,18400.0
2014-06-04 14:50:00,97.04,97.11,97.04,97.11,8400.0,74.9321,74.9862,74.9321,74.9862,8400.0
2014-06-04 15:00:00,97.11,97.16,97.1,97.1,15800.0,74.9862,75.0248,74.9785,74.9785,15800.0
2014-06-04 15:10:00,97.11,97.17,97.11,97.17,14200.0,74.9862,75.0325,74.9862,75.0325,14200.0
2014-06-04 15:20:00,97.17,97.2,97.14,97.2,17500.0,75.0325,75.0557,75.0093,75.0557,17500.0
2014-06-04 15:30:00,97.21,97.25,97.16,97.25,18800.0,75.0634,75.0943,75.0248,75.0943,18800.0
2014-06-04 15:40:00,97.25,97.44,97.25,97.43,45300.0,75.0943,75.241,75.0943,75.2333,45300.0
2014-06-04 15:50:00,97.43,97.52,97.4,97.47,123400.0,75.2333,75.3028,75.2101,75.2642,123400.0
2014-06-05 09:30:00,97.39,97.42,97.01,97.18,15600.0,75.2024,75.2256,74.909,75.0402,15600.0
2014-06-05 09:40:00,97.23,97.23,96.9,96.9,30600.0,75.0788,75.0788,74.824,74.824,30600.0
2014-06-05 09:50:00,96.9,96.92,96.66,96.92,18000.0,74.824,74.8395,74.6387,74.8395,18000.0
2014-06-05 10:00:00,96.93,96.93,96.64,96.64,20900.0,74.8472,74.8472,74.6233,74.6233,20900.0
2014-06-05 10:10:00,96.67,96.75,96.61,96.68,18000.0,74.6464,74.7082,74.6001,74.6541,18000.0
2014-06-05 10:20:00,96.69,96.86,96.66,96.82,14900.0,74.6619,74.7931,74.6387,74.7623,14900.0
2014-06-05 10:30:00,96.84,96.87,96.78,96.84,37500.0,74.7777,74.8009,74.7314,74.7777,37500.0
2014-06-05 10:40:00,96.86,96.96,96.85,96.93,14300.0,74.7931,74.8704,74.7854,74.8472,14300.0
2014-06-05 10:50:00,96.93,96.95,96.8,96.87,17800.0,74.8472,74.8626,74.7468,74.8009,17800.0
2014-06-05 11:00:00,96.86,96.86,96.73,96.76,14100.0,74.7931,74.7931,74.6928,74.7159,14100.0
2014-06-05 11:10:00,96.74,96.79,96.67,96.67,16000.0,74.7005,74.7391,74.6464,74.6464,16000.0
2014-06-05 11:20:00,96.65,96.69,96.54,96.56,15600.0,74.631,74.6619,74.546,74.5615,15600.0
2014-06-05 11:30:00,96.57,96.67,96.55,96.64,13600.0,74.5692,74.6464,74.5538,74.6233,13600.0
2014-06-05 11:40:00,96.66,96.76,96.63,96.69,6700.0,74.6387,74.7159,74.6155,74.6619,6700.0
2014-06-05 11:50:00,96.67,96.8,96.65,96.8,13600.0,74.6464,74.7468,74.631,74.7468,13600.0
2014-06-05 12:00:00,96.8,96.83,96.75,96.76,7200.0,74.7468,74.77,74.7082,74.7159,7200.0
2014-06-05 12:10:00,96.79,96.94,96.79,96.92,45800.0,74.7391,74.8549,74.7391,74.8395,45800.0
2014-06-05 12:20:00,96.92,97.15,96.91,97.15,20400.0,74.8395,75.0171,74.8317,75.0171,20400.0
2014-06-05 12:30:00,97.13,97.18,97.04,97.14,20400.0,75.0016,75.0402,74.9321,75.0093,20400.0
2014-06-05 12:40:00,97.17,97.31,97.13,97.23,22400.0,75.0325,75.1406,75.0016,75.0788,22400.0
2014-06-05 12:50:00,97.27,97.27,97.17,97.17,19300.0,75.1097,75.1097,75.0325,75.0325,19300.0
2014-06-05 13:00:00,97.19,97.2,97.13,97.17,22400.0,75.048,75.0557,75.0016,75.0325,22400.0
2014-06-05 13:10:00,97.14,97.2,97.05,97.2,16200.0,75.0093,75.0557,74.9399,75.0557,16200.0
2014-06-05 13:20:00,97.17,97.17,97.02,97.06,14500.0,75.0325,75.0325,74.9167,74.9476,14500.0
2014-06-05 13:30:00,97.06,97.11,97.06,97.09,9400.0,74.9476,74.9862,74.9476,74.9707,9400.0
2014-06-05 13:40:00,97.1,97.14,97.05,97.06,9200.0,74.9785,75.0093,74.9399,74.9476,9200.0
2014-06-05 13:50:00,97.06,97.15,97.05,97.14,14900.0,74.9476,75.0171,74.9399,75.0093,14900.0
2014-06-05 14:00:00,97.14,97.15,97.05,97.06,12600.0,75.0093,75.0171,74.9399,74.9476,12600.0
2014-06-05 14:10:00,97.09,97.12,97.06,97.07,12500.0,74.9707,74.9939,74.9476,74.9553,12500.0
2014-06-05 14:20:00,97.09,97.14,97.05,97.05,23200.0,74.9707,75.0093,74.9399,74.9399,23200.0
2014-06-05 14:30:00,97.06,97.13,97.06,97.07,12100.0,74.9476,75.0016,74.9476,74.9553,12100.0
2014-06-05 14:40:00,97.06,97.11,97.05,97.09,25900.0,74.9476,74.9862,74.9399,74.9707,25900.0
2014-06-05 14:50:00,97.11,97.11,97.03,97.03,27400.0,74.9862,74.9862,74.9244,74.9244,27400.0
2014-06-05 15:00:00,97.04,97.05,96.99,97.01,12400.0,74.9321,74.9399,74.8935,74.909,12400.0
2014-06-05 15:10:00,97.0,97.05,96.97,97.02,25100.0,74.9012,74.9399,74.8781,74.9167,25100.0
2014-06-05 15:20:00,97.02,97.03,96.98,97.02,24400.0,74.9167,74.9244,74.8858,74.9167,24400.0
2014-06-05 15:30:00,97.01,97.04,97.0,97.02,18200.0,74.909,74.9321,74.9012,74.9167,18200.0
2014-06-05 15:40:00,97.02,97.04,96.98,97.01,44700.0,74.9167,74.9321,74.8858,74.909,44700.0
2014-06-05 15:50:00,97.0,97.06,97.0,97.05,75500.0,74.9012,74.9476,74.9012,74.9399,75500.0
2014-06-06 09:30:00,97.31,97.49,97.1,97.2,27000.0,75.1406,75.2796,74.9785,75.0557,27000.0
2014-06-06 09:40:00,97.26,97.63,97.26,97.59,17400.0,75.102,75.3877,75.102,75.3568,17400.0
2014-06-06 09:50:00,97.59,97.71,97.5,97.71,11300.0,75.3568,75.4495,75.2873,75.4495,11300.0
2014-06-06 10:00:00,97.7,97.71,97.55,97.65,11700.0,75.4418,75.4495,75.3259,75.4032,11700.0
2014-06-06 10:10:00,97.65,97.74,97.6,97.7,17100.0,75.4032,75.4727,75.3646,75.4418,17100.0
2014-06-06 10:20:00,97.7,97.76,97.47,97.47,36700.0,75.4418,75.4881,75.2642,75.2642,36700.0
2014-06-06 10:30:00,97.46,97.72,97.33,97.72,35200.0,75.2564,75.4572,75.1561,75.4572,35200.0
2014-06-06 10:40:00,97.72,98.0,97.72,97.97,30100.0,75.4572,75.6734,75.4572,75.6503,30100.0
2014-06-06 10:50:00,97.97,98.24,97.97,98.17,44200.0,75.6503,75.8587,75.6503,75.8047,44200.0
2014-06-06 11:00:00,98.2,98.21,98.1,98.14,25800.0,75.8279,75.8356,75.7506,75.7815,25800.0
2014-06-06 11:10:00,98.16,98.24,98.12,98.21,16400.0,75.797,75.8587,75.7661,75.8356,16400.0
2014-06-06 11:20:00,98.22,98.22,98.04,98.09,10600.0,75.8433,75.8433,75.7043,75.7429,10600.0
2014-06-06 11:30:00,98.09,98.13,98.02,98.05,14300.0,75.7429,75.7738,75.6889,75.712,14300.0
2014-06-06 11:40:00,98.06,98.22,98.04,98.2,12100.0,75.7198,75.8433,75.7043,75.8279,12100.0
2014-06-06 11:50:00,98.19,98.19,98.06,98.14,12600.0,75.8201,75.8201,75.7198,75.7815,12600.0
2014-06-06 12:00:00,98.15,98.22,98.11,98.16,13700.0,75.7892,75.8433,75.7584,75.797,13700.0
2014-06-06 12:10:00,98.16,98.24,98.11,98.18,14600.0,75.797,75.8587,75.7584,75.8124,14600.0
2014-06-06 12:20:00,98.16,98.19,98.13,98.16,8800.0,75.797,75.8201,75.7738,75.797,8800.0
2014-06-06 12:30:00,98.17,98.2,98.14,98.2,10100.0,75.8047,75.8279,75.7815,75.8279,10100.0
2014-06-06 12:40:00,98.21,98.26,98.12,98.15,14600.0,75.8356,75.8742,75.7661,75.7892,14600.0
2014-06-06 12:50:00,98.15,98.15,98.0,98.0,19900.0,75.7892,75.7892,75.6734,75.6734,19900.0
2014-06-06 13:00:00,98.0,98.06,97.97,98.0,16000.0,75.6734,75.7198,75.6503,75.6734,16000.0
2014-06-06 13:10:00,98.0,98.0,97.85,97.86,21600.0,75.6734,75.6734,75.5576,75.5653,21600.0
2014-06-06 13:20:00,97.88,97.99,97.85,97.98,13100.0,75.5808,75.6657,75.5576,75.658,13100.0
2014-06-06 13:30:00,97.98,98.07,97.92,97.92,11600.0,75.658,75.7275,75.6116,75.6116,11600.0
2014-06-06 13:40:00,97.9,98.09,97.85,98.08,18000.0,75.5962,75.7429,75.5576,75.7352,18000.0
2014-06-06 13:50:00,98.07,98.1,98.02,98.04,11400.0,75.7275,75.7506,75.6889,75.7043,11400.0
2014-06-06 14:00:00,98.06,98.06,97.97,98.03,13100.0,75.7198,75.7198,75.6503,75.6966,13100.0
2014-06-06 14:10:00,98.03,98.08,98.0,98.0,12000.0,75.6966,75.7352,75.6734,75.6734,12000.0
2014-06-06 14:20:00,98.0,98.0,97.95,97.95,8700.0,75.6734,75.6734,75.6348,75.6348,8700.0
2014-06-06 14:30:00,97.95,97.98,97.95,97.95,14500.0,75.6348,75.658,75.6348,75.6348,14500.0
2014-06-06 14:40:00,97.96,97.98,97.95,97.98,13600.0,75.6425,75.658,75.6348,75.658,13600.0
2014-06-06 14:50:00,97.98,98.09,97.96,98.08,29800.0,75.658,75.7429,75.6425,75.7352,29800.0
2014-06-06 15:00:00,98.09,98.1,98.0,98.07,22300.0,75.7429,75.7506,75.6734,75.7275,22300.0
2014-06-06 15:10:00,98.08,98.09,98.06,98.08,21200.0,75.7352,75.7429,75.7198,75.7352,21200.0
2014-06-06 15:20:00,98.08,98.08,97.99,98.04,26400.0,75.7352,75.7352,75.6657,75.7043,26400.0
2014-06-06 15:30:00,98.06,98.08,98.0,98.02,20400.0,75.7198,75.7352,75.6734,75.6889,20400.0
2014-06-06 15:40:00,98.02,98.07,98.01,98.03,29100.0,75.6889,75.7275,75.6811,75.6966,29100.0
2014-06-06 15:50:00,98.03,98.13,98.02,98.11,45000.0,75.6966,75.7738,75.6889,75.7584,45000.0
2014-06-09 09:30:00,98.05,98.35,97.86,98.21,31900.0,75.712,75.9437,75.5653,75.8356,31900.0
2014-06-09 09:40:00,98.09,98.55,98.06,98.47,17900.0,75.7429,76.0981,75.7198,76.0363,17900.0
2014-06-09 09:50:00,98.47,98.5,98.25,98.27,9100.0,76.0363,76.0595,75.8665,75.8819,9100.0
2014-06-09 10:00:00,98.27,98.33,98.16,98.18,6100.0,75.8819,75.9282,75.797,75.8124,6100.0
2014-06-09 10:10:00,98.13,98.18,97.99,98.0,8800.0,75.7738,75.8124,75.6657,75.6734,8800.0
2014-06-09 10:20:00,98.0,98.14,98.0,98.13,9800.0,75.6734,75.7815,75.6734,75.7738,9800.0
2014-06-09 10:30:00,98.13,98.14,98.02,98.06,6300.0,75.7738,75.7815,75.6889,75.7198,6300.0
2014-06-09 10:40:00,98.06,98.09,97.98,98.03,11900.0,75.7198,75.7429,75.658,75.6966,11900.0
2014-06-09 10:50:00,98.02,98.04,97.9,97.9,6000.0,75.6889,75.7043,75.5962,75.5962,6000.0
2014-06-09 11:00:00,97.91,97.91,97.82,97.82,3700.0,75.6039,75.6039,75.5344,75.5344,3700.0
2014-06-09 11:10:00,97.82,97.86,97.7,97.85,14600.0,75.5344,75.5653,75.4418,75.5576,14600.0
2014-06-09 11:20:00,97.83,97.84,97.78,97.81,2400.0,75.5422,75.5499,75.5035,75.5267,2400.0
2014-06-09 11:30:00,97.81,97.81,97.74,97.78,4900.0,75.5267,75.5267,75.4727,75.5035,4900.0
2014-06-09 11:40:00,97.8,97.89,97.8,97.87,8000.0,75.519,75.5885,75.519,75.573,8000.0
2014-06-09 11:50:00,97.86,97.88,97.8,97.81,4100.0,75.5653,75.5808,75.519,75.5267,4100.0
2014-06-09 12:00:00,97.78,97.79,97.62,97.63,13100.0,75.5035,75.5113,75.38,75.3877,13100.0
2014-06-09 12:10:00,97.64,97.68,97.62,97.63,9600.0,75.3954,75.4263,75.38,75.3877,9600.0
2014-06-09 12:20:00,97.63,97.64,97.55,97.61,5900.0,75.3877,75.3954,75.3259,75.3723,5900.0
2014-06-09 12:30:00,97.62,97.71,97.62,97.68,4300.0,75.38,75.4495,75.38,75.4263,4300.0
2014-06-09 12:40:00,97.7,97.72,97.59,97.63,21400.0,75.4418,75.4572,75.3568,75.3877,21400.0
2014-06-09 12:50:00,97.59,97.61,97.51,97.52,6700.0,75.3568,75.3723,75.2951,75.3028,6700.0
2014-06-09 13:00:00,97.53,97.56,97.42,97.47,10300.0,75.3105,75.3337,75.2256,75.2642,10300.0
2014-06-09 13:10:00,97.49,97.49,97.38,97.43,7300.0,75.2796,75.2796,75.1947,75.2333,7300.0
2014-06-09 13:20:00,97.43,97.43,97.32,97.34,7400.0,75.2333,75.2333,75.1483,75.1638,7400.0
2014-06-09 13:30:00,97.34,97.37,97.26,97.34,14800.0,75.1638,75.187,75.102,75.1638,14800.0
2014-06-09 13:40:00,97.36,97.39,97.32,97.33,8200.0,75.1792,75.2024,75.1483,75.1561,8200.0
2014-06-09 13:50:00,97.32,97.36,97.29,97.33,6100.0,75.1483,75.1792,75.1252,75.1561,6100.0
2014-06-09 14:00:00,97.31,97.35,97.24,97.27,9100.0,75.1406,75.1715,75.0866,75.1097,9100.0
2014-06-09 14:10:00,97.28,97.28,97.19,97.2,13500.0,75.1175,75.1175,75.048,75.0557,13500.0
2014-06-09 14:20:00,97.2,97.26,97.17,97.21,9200.0,75.0557,75.102,75.0325,75.0634,9200.0
2014-06-09 14:30:00,97.2,97.23,97.17,97.21,8500.0,75.0557,75.0788,75.0325,75.0634,8500.0
2014-06-09 14:40:00,97.22,97.23,97.2,97.22,12300.0,75.0711,75.0788,75.0557,75.0711,12300.0
2014-06-09 14:50:00,97.23,97.26,97.21,97.21,7600.0,75.0788,75.102,75.0634,75.0634,7600.0
2014-06-09 15:00:00,97.22,97.22,97.13,97.16,14000.0,75.0711,75.0711,75.0016,75.0248,14000.0
2014-06-09 15:10:00,97.15,97.2,97.11,97.19,22100.0,75.0171,75.0557,74.9862,75.048,22100.0
2014-06-09 15:20:00,97.2,97.28,97.18,97.26,16400.0,75.0557,75.1175,75.0402,75.102,16400.0
2014-06-09 15:30:00,97.25,97.25,97.11,97.12,21700.0,75.0943,75.0943,74.9862,74.9939,21700.0
2014-06-09 15:40:00,97.12,97.19,97.08,97.12,19700.0,74.9939,75.048,74.963,74.9939,19700.0
2014-06-09 15:50:00,97.13,97.28,97.12,97.26,40900.0,75.0016,75.1175,74.9939,75.102,40900.0
2014-06-10 09:30:00,97.13,97.36,97.01,97.11,32100.0,75.0016,75.1792,74.909,74.9862,32100.0
2014-06-10 09:40:00,97.13,97.2,97.06,97.18,6800.0,75.0016,75.0557,74.9476,75.0402,6800.0
2014-06-10 09:50:00,97.2,97.33,97.12,97.22,11900.0,75.0557,75.1561,74.9939,75.0711,11900.0
2014-06-10 10:00:00,97.23,97.26,97.05,97.15,12700.0,75.0788,75.102,74.9399,75.0171,12700.0
2014-06-10 10:10:00,97.15,97.28,97.11,97.24,13600.0,75.0171,75.1175,74.9862,75.0866,13600.0
2014-06-10 10:20:00,97.2,97.24,97.14,97.19,7900.0,75.0557,75.0866,75.0093,75.048,7900.0
2014-06-10 10:30:00,97.16,97.19,97.06,97.16,13100.0,75.0248,75.048,74.9476,75.0248,13100.0
2014-06-10 10:40:00,97.14,97.23,97.13,97.21,8900.0,75.0093,75.0788,75.0016,75.0634,8900.0
2014-06-10 10:50:00,97.21,97.27,97.2,97.24,9500.0,75.0634,75.1097,75.0557,75.0866,9500.0
2014-06-10 11:00:00,97.28,97.28,97.17,97.17,10300.0,75.1175,75.1175,75.0325,75.0325,10300.0
2014-06-10 11:10:00,97.16,97.19,97.13,97.17,10000.0,75.0248,75.048,75.0016,75.0325,10000.0
2014-06-10 11:20:00,97.16,97.24,97.15,97.21,11600.0,75.0248,75.0866,75.0171,75.0634,11600.0
2014-06-10 11:30:00,97.22,97.22,97.14,97.2,9400.0,75.0711,75.0711,75.0093,75.0557,9400.0
2014-06-10 11:40:00,97.19,97.25,97.14,97.2,9500.0,75.048,75.0943,75.0093,75.0557,9500.0
2014-06-10 11:50:00,97.17,97.2,97.13,97.15,7800.0,75.0325,75.0557,75.0016,75.0171,7800.0
2014-06-10 12:00:00,97.15,97.15,97.01,97.04,10500.0,75.0171,75.0171,74.909,74.9321,10500.0
2014-06-10 12:10:00,97.05,97.07,97.01,97.01,8100.0,74.9399,74.9553,74.909,74.909,8100.0
2014-06-10 12:20:00,97.0,97.03,96.99,97.02,7500.0,74.9012,74.9244,74.8935,74.9167,7500.0
2014-06-10 12:30:00,97.02,97.03,96.92,96.97,11200.0,74.9167,74.9244,74.8395,74.8781,11200.0
2014-06-10 12:40:00,96.96,97.04,96.96,97.01,9000.0,74.8704,74.9321,74.8704,74.909,9000.0
2014-06-10 12:50:00,97.01,97.06,96.95,96.95,10400.0,74.909,74.9476,74.8626,74.8626,10400.0
2014-06-10 13:00:00,96.94,96.94,96.83,96.84,7900.0,74.8549,74.8549,74.77,74.7777,7900.0
2014-06-10 13:10:00,96.85,96.86,96.76,96.76,5600.0,74.7854,74.7931,74.7159,74.7159,5600.0
2014-06-10 13:20:00,96.75,96.79,96.74,96.77,6700.0,74.7082,74.7391,74.7005,74.7236,6700.0
2014-06-10 13:30:00,96.78,96.84,96.77,96.8,5100.0,74.7314,74.7777,74.7236,74.7468,5100.0
2014-06-10 13:40:00,96.81,96.85,96.81,96.84,5500.0,74.7545,74.7854,74.7545,74.7777,5500.0
2014-06-10 13:50:00,96.85,96.95,96.85,96.92,12300.0,74.7854,74.8626,74.7854,74.8395,12300.0
2014-06-10 14:00:00,96.9,97.05,96.89,96.98,14200.0,74.824,74.9399,74.8163,74.8858,14200.0
2014-06-10 14:10:00,96.98,97.02,96.94,97.02,11000.0,74.8858,74.9167,74.8549,74.9167,11000.0
2014-06-10 14:20:00,97.05,97.08,96.98,96.98,7300.0,74.9399,74.963,74.8858,74.8858,7300.0
2014-06-10 14:30:00,96.98,97.01,96.87,96.87,10300.0,74.8858,74.909,74.8009,74.8009,10300.0
2014-06-10 14:40:00,96.88,96.88,96.84,96.84,7400.0,74.8086,74.8086,74.7777,74.7777,7400.0
2014-06-10 14:50:00,96.84,96.86,96.8,96.86,11600.0,74.7777,74.7931,74.7468,74.7931,11600.0
2014-06-10 15:00:00,96.85,96.97,96.85,96.91,12100.0,74.7854,74.8781,74.7854,74.8317,12100.0
2014-06-10 15:10:00,96.89,96.98,96.88,96.97,36300.0,74.8163,74.8858,74.8086,74.8781,36300.0
2014-06-10 15:20:00,96.97,96.97,96.87,96.88,16900.0,74.8781,74.8781,74.8009,74.8086,16900.0
2014-06-10 15:30:00,96.88,96.95,96.87,96.87,25100.0,74.8086,74.8626,74.8009,74.8009,25100.0
2014-06-10 15:40:00,96.86,96.9,96.83,96.89,27200.0,74.7931,74.824,74.77,74.8163,27200.0
2014-06-10 15:50:00,96.9,97.06,96.89,97.04,77900.0,74.824,74.9476,74.8163,74.9321,77900.0
2014-06-11 09:30:00,97.0,97.0,96.75,96.75,20900.0,74.9012,74.9012,74.7082,74.7082,20900.0
2014-06-11 09:40:00,96.76,96.83,96.61,96.64,17100.0,74.7159,74.77,74.6001,74.6233,17100.0
2014-06-11 09:50:00,96.66,96.68,96.61,96.65,5700.0,74.6387,74.6541,74.6001,74.631,5700.0
2014-06-11 10:00:00,96.64,96.76,96.64,96.73,8000.0,74.6233,74.7159,74.6233,74.6928,8000.0
2014-06-11 10:10:00,96.74,96.77,96.5,96.51,12200.0,74.7005,74.7236,74.5152,74.5229,12200.0
2014-06-11 10:20:00,96.5,96.52,96.38,96.43,12700.0,74.5152,74.5306,74.4225,74.4611,12700.0
2014-06-11 10:30:00,96.44,96.44,96.32,96.39,15000.0,74.4688,74.4688,74.3762,74.4302,15000.0
2014-06-11 10:40:00,96.4,96.55,96.4,96.55,8700.0,74.4379,74.5538,74.4379,74.5538,8700.0
2014-06-11 10:50:00,96.54,96.64,96.48,96.64,9200.0,74.546,74.6233,74.4997,74.6233,9200.0
2014-06-11 11:00:00,96.62,96.88,96.62,96.84,50800.0,74.6078,74.8086,74.6078,74.7777,50800.0
2014-06-11 11:10:00,96.85,96.94,96.85,96.9,14200.0,74.7854,74.8549,74.7854,74.824,14200.0
2014-06-11 11:20:00,96.9,96.9,96.8,96.8,6800.0,74.824,74.824,74.7468,74.7468,6800.0
2014-06-11 11:30:00,96.81,96.81,96.7,96.75,51800.0,74.7545,74.7545,74.6696,74.7082,51800.0
2014-06-11 11:40:00,96.75,96.83,96.75,96.82,7500.0,74.7082,74.77,74.7082,74.7623,7500.0
2014-06-11 11:50:00,96.82,96.9,96.81,96.9,6500.0,74.7623,74.824,74.7545,74.824,6500.0
2014-06-11 12:00:00,96.91,96.96,96.88,96.95,16000.0,74.8317,74.8704,74.8086,74.8626,16000.0
2014-06-11 12:10:00,96.96,97.02,96.95,97.02,8000.0,74.8704,74.9167,74.8626,74.9167,8000.0
2014-06-11 12:20:00,97.02,97.09,97.01,97.06,10600.0,74.9167,74.9707,74.909,74.9476,10600.0
2014-06-11 12:30:00,97.06,97.06,96.97,96.99,26400.0,74.9476,74.9476,74.8781,74.8935,26400.0
2014-06-11 12:40:00,97.0,97.04,96.99,97.01,9700.0,74.9012,74.9321,74.8935,74.909,9700.0
2014-06-11 12:50:00,97.01,97.01,96.95,96.95,7100.0,74.909,74.909,74.8626,74.8626,7100.0
2014-06-11 13:00:00,96.95,96.95,96.87,96.87,10200.0,74.8626,74.8626,74.8009,74.8009,10200.0
2014-06-11 13:10:00,96.88,96.92,96.87,96.9,5800.0,74.8086,74.8395,74.8009,74.824,5800.0
2014-06-11 13:20:00,96.91,96.93,96.9,96.91,7300.0,74.8317,74.8472,74.824,74.8317,7300.0
2014-06-11 13:30:00,96.91,96.91,96.81,96.81,13100.0,74.8317,74.8317,74.7545,74.7545,13100.0
2014-06-11 13:40:00,96.81,96.81,96.76,96.78,7500.0,74.7545,74.7545,74.7159,74.7314,7500.0
2014-06-11 13:50:00,96.77,96.78,96.69,96.7,11100.0,74.7236,74.7314,74.6619,74.6696,11100.0
2014-06-11 14:00:00,96.67,96.72,96.66,96.72,13200.0,74.6464,74.685,74.6387,74.685,13200.0
2014-06-11 14:10:00,96.72,96.77,96.69,96.77,13500.0,74.685,74.7236,74.6619,74.7236,13500.0
2014-06-11 14:20:00,96.77,96.77,96.67,96.73,5800.0,74.7236,74.7236,74.6464,74.6928,5800.0
2014-06-11 14:30:00,96.74,96.76,96.72,96.76,9600.0,74.7005,74.7159,74.685,74.7159,9600.0
2014-06-11 14:40:00,96.76,96.84,96.73,96.84,11800.0,74.7159,74.7777,74.6928,74.7777,11800.0
2014-06-11 14:50:00,96.84,96.84,96.74,96.75,8900.0,74.7777,74.7777,74.7005,74.7082,8900.0
2014-06-11 15:00:00,96.75,96.82,96.75,96.82,9400.0,74.7082,74.7623,74.7082,74.7623,9400.0
2014-06-11 15:10:00,96.82,96.86,96.81,96.86,12700.0,74.7623,74.7931,74.7545,74.7931,12700.0
2014-06-11 15:20:00,96.86,96.94,96.85,96.94,10400.0,74.7931,74.8549,74.7854,74.8549,10400.0
2014-06-11 15:30:00,96.94,97.0,96.9,96.95,24800.0,74.8549,74.9012,74.824,74.8626,24800.0
2014-06-11 15:40:00,96.95,97.01,96.92,97.01,23700.0,74.8626,74.909,74.8395,74.909,23700.0
2014-06-11 15:50:00,97.0,97.01,96.9,96.95,45700.0,74.9012,74.909,74.824,74.8626,45700.0
2014-06-12 09:30:00,96.9,96.99,96.68,96.7,14100.0,74.824,74.8935,74.6541,74.6696,14100.0
2014-06-12 09:40:00,96.7,96.72,96.51,96.64,7800.0,74.6696,74.685,74.5229,74.6233,7800.0
2014-06-12 09:50:00,96.63,96.64,96.49,96.53,10100.0,74.6155,74.6233,74.5074,74.5383,10100.0
2014-06-12 10:00:00,96.51,96.56,96.48,96.5,8400.0,74.5229,74.5615,74.4997,74.5152,8400.0
2014-06-12 10:10:00,96.5,96.62,96.47,96.62,8300.0,74.5152,74.6078,74.492,74.6078,8300.0
2014-06-12 10:20:00,96.58,96.61,96.53,96.53,7100.0,74.5769,74.6001,74.5383,74.5383,7100.0
2014-06-12 10:30:00,96.54,96.54,96.45,96.45,12600.0,74.546,74.546,74.4765,74.4765,12600.0
2014-06-12 10:40:00,96.44,96.45,96.37,96.42,3800.0,74.4688,74.4765,74.4148,74.4534,3800.0
2014-06-12 10:50:00,96.38,96.57,96.38,96.56,13700.0,74.4225,74.5692,74.4225,74.5615,13700.0
2014-06-12 11:00:00,96.55,96.75,96.52,96.75,17000.0,74.5538,74.7082,74.5306,74.7082,17000.0
2014-06-12 11:10:00,96.75,96.79,96.74,96.74,7900.0,74.7082,74.7391,74.7005,74.7005,7900.0
2014-06-12 11:20:00,96.73,96.73,96.66,96.72,11000.0,74.6928,74.6928,74.6387,74.685,11000.0
2014-06-12 11:30:00,96.73,96.77,96.72,96.74,9300.0,74.6928,74.7236,74.685,74.7005,9300.0
2014-06-12 11:40:00,96.74,96.76,96.72,96.74,7600.0,74.7005,74.7159,74.685,74.7005,7600.0
2014-06-12 11:50:00,96.72,96.74,96.62,96.63,6500.0,74.685,74.7005,74.6078,74.6155,6500.0
2014-06-12 12:00:00,96.65,96.66,96.58,96.64,10500.0,74.631,74.6387,74.5769,74.6233,10500.0
2014-06-12 12:10:00,96.65,96.66,96.62,96.64,5500.0,74.631,74.6387,74.6078,74.6233,5500.0
2014-06-12 12:20:00,96.64,96.68,96.62,96.67,3400.0,74.6233,74.6541,74.6078,74.6464,3400.0
2014-06-12 12:30:00,96.64,96.68,96.63,96.63,5200.0,74.6233,74.6541,74.6155,74.6155,5200.0
2014-06-12 12:40:00,96.63,96.63,96.5,96.53,31000.0,74.6155,74.6155,74.5152,74.5383,31000.0
2014-06-12 12:50:00,96.53,96.66,96.51,96.65,15900.0,74.5383,74.6387,74.5229,74.631,15900.0
2014-06-12 13:00:00,96.66,96.69,96.64,96.67,6900.0,74.6387,74.6619,74.6233,74.6464,6900.0
2014-06-12 13:10:00,96.67,96.68,96.65,96.66,6100.0,74.6464,74.6541,74.631,74.6387,6100.0
2014-06-12 13:20:00,96.66,96.67,96.61,96.63,4200.0,74.6387,74.6464,74.6001,74.6155,4200.0
2014-06-12 13:30:00,96.61,96.64,96.59,96.62,7700.0,74.6001,74.6233,74.5847,74.6078,7700.0
2014-06-12 13:40:00,96.61,96.66,96.59,96.63,15200.0,74.6001,74.6387,74.5847,74.6155,15200.0
2014-06-12 13:50:00,96.64,96.64,96.5,96.52,9700.0,74.6233,74.6233,74.5152,74.5306,9700.0
2014-06-12 14:00:00,96.53,96.69,96.51,96.67,11000.0,74.5383,74.6619,74.5229,74.6464,11000.0
2014-06-12 14:10:00,96.67,96.78,96.67,96.78,11100.0,74.6464,74.7314,74.6464,74.7314,11100.0
2014-06-12 14:20:00,96.78,96.81,96.76,96.78,13500.0,74.7314,74.7545,74.7159,74.7314,13500.0
2014-06-12 14:30:00,96.76,96.78,96.71,96.74,11000.0,74.7159,74.7314,74.6773,74.7005,11000.0
2014-06-12 14:40:00,96.74,96.8,96.74,96.79,8900.0,74.7005,74.7468,74.7005,74.7391,8900.0
2014-06-12 14:50:00,96.79,96.8,96.74,96.74,14700.0,74.7391,74.7468,74.7005,74.7005,14700.0
2014-06-12 15:00:00,96.74,96.77,96.69,96.72,27200.0,74.7005,74.7236,74.6619,74.685,27200.0
2014-06-12 15:10:00,96.7,96.76,96.65,96.75,10500.0,74.6696,74.7159,74.631,74.7082,10500.0
2014-06-12 15:20:00,96.74,96.82,96.67,96.67,15800.0,74.7005,74.7623,74.6464,74.6464,15800.0
2014-06-12 15:30:00,96.67,96.72,96.66,96.71,38700.0,74.6464,74.685,74.6387,74.6773,38700.0
2014-06-12 15:40:00,96.7,96.88,96.7,96.82,43300.0,74.6696,74.8086,74.6696,74.7623,43300.0
2014-06-12 15:50:00,96.83,96.97,96.82,96.93,143600.0,74.77,74.8781,74.7623,74.8472,143600.0
2014-06-13 09:30:00,96.82,97.1,96.51,96.56,20800.0,74.7623,74.9785,74.5229,74.5615,20800.0
2014-06-13 09:40:00,96.47,96.73,96.43,96.7,10100.0,74.492,74.6928,74.4611,74.6696,10100.0
2014-06-13 09:50:00,96.64,96.84,96.64,96.84,11500.0,74.6233,74.7777,74.6233,74.7777,11500.0
2014-06-13 10:00:00,96.81,96.94,96.72,96.94,11100.0,74.7545,74.8549,74.685,74.8549,11100.0
2014-06-13 10:10:00,96.95,96.95,96.8,96.95,15800.0,74.8626,74.8626,74.7468,74.8626,15800.0
2014-06-13 10:20:00,96.9,97.01,96.86,96.87,7600.0,74.824,74.909,74.7931,74.8009,7600.0
2014-06-13 10:30:00,96.87,97.14,96.86,97.14,11300.0,74.8009,75.0093,74.7931,75.0093,11300.0
2014-06-13 10:40:00,97.15,97.2,97.07,97.12,8300.0,75.0171,75.0557,74.9553,74.9939,8300.0
2014-06-13 10:50:00,97.14,97.18,97.09,97.12,6600.0,75.0093,75.0402,74.9707,74.9939,6600.0
2014-06-13 11:00:00,97.14,97.34,97.14,97.3,8100.0,75.0093,75.1638,75.0093,75.1329,8100.0
2014-06-13 11:10:00,97.31,97.34,97.19,97.21,9400.0,75.1406,75.1638,75.048,75.0634,9400.0
2014-06-13 11:20:00,97.22,97.23,97.14,97.15,8700.0,75.0711,75.0788,75.0093,75.0171,8700.0
2014-06-13 11:30:00,97.18,97.19,97.1,97.18,6000.0,75.0402,75.048,74.9785,75.0402,6000.0
2014-06-13 11:40:00,97.18,97.21,97.1,97.12,6600.0,75.0402,75.0634,74.9785,74.9939,6600.0
2014-06-13 11:50:00,97.13,97.23,97.12,97.23,7700.0,75.0016,75.0788,74.9939,75.0788,7700.0
2014-06-13 12:00:00,97.23,97.29,97.21,97.25,8100.0,75.0788,75.1252,75.0634,75.0943,8100.0
2014-06-13 12:10:00,97.24,97.25,97.16,97.17,3600.0,75.0866,75.0943,75.0248,75.0325,3600.0
2014-06-13 12:20:00,97.16,97.2,97.11,97.11,4800.0,75.0248,75.0557,74.9862,74.9862,4800.0
2014-06-13 12:30:00,97.12,97.13,97.05,97.05,4800.0,74.9939,75.0016,74.9399,74.9399,4800.0
2014-06-13 12:40:00,97.05,97.08,97.02,97.05,5800.0,74.9399,74.963,74.9167,74.9399,5800.0
2014-06-13 12:50:00,97.06,97.1,96.99,96.99,40700.0,74.9476,74.9785,74.8935,74.8935,40700.0
2014-06-13 13:00:00,97.0,97.04,96.97,97.01,18100.0,74.9012,74.9321,74.8781,74.909,18100.0
2014-06-13 13:10:00,97.01,97.06,96.97,97.06,16800.0,74.909,74.9476,74.8781,74.9476,16800.0
2014-06-13 13:20:00,97.06,97.13,97.04,97.1,10900.0,74.9476,75.0016,74.9321,74.9785,10900.0
2014-06-13 13:30:00,97.07,97.07,96.94,96.98,6000.0,74.9553,74.9553,74.8549,74.8858,6000.0
2014-06-13 13:40:00,96.96,97.0,96.93,96.99,5600.0,74.8704,74.9012,74.8472,74.8935,5600.0
2014-06-13 13:50:00,97.0,97.06,96.99,97.03,8600.0,74.9012,74.9476,74.8935,74.9244,8600.0
2014-06-13 14:00:00,97.02,97.12,97.0,97.12,12900.0,74.9167,74.9939,74.9012,74.9939,12900.0
2014-06-13 14:10:00,97.11,97.2,97.1,97.19,7700.0,74.9862,75.0557,74.9785,75.048,7700.0
2014-06-13 14:20:00,97.19,97.23,97.15,97.23,13900.0,75.048,75.0788,75.0171,75.0788,13900.0
2014-06-13 14:30:00,97.21,97.26,97.2,97.26,11700.0,75.0634,75.102,75.0557,75.102,11700.0
2014-06-13 14:40:00,97.25,97.32,97.24,97.32,8400.0,75.0943,75.1483,75.0866,75.1483,8400.0
2014-06-13 14:50:00,97.32,97.32,97.26,97.27,31400.0,75.1483,75.1483,75.102,75.1097,31400.0
2014-06-13 15:00:00,97.27,97.46,97.27,97.46,17500.0,75.1097,75.2564,75.1097,75.2564,17500.0
2014-06-13 15:10:00,97.47,97.56,97.45,97.51,32300.0,75.2642,75.3337,75.2487,75.2951,32300.0
2014-06-13 15:20:00,97.51,97.52,97.4,97.41,37700.0,75.2951,75.3028,75.2101,75.2178,37700.0
2014-06-13 15:30:00,97.4,97.49,97.35,97.47,48900.0,75.2101,75.2796,75.1715,75.2642,48900.0
2014-06-13 15:40:00,97.47,97.47,97.37,97.42,34100.0,75.2642,75.2642,75.187,75.2256,34100.0
2014-06-13 15:50:00,97.42,97.66,97.42,97.63,129800.0,75.2256,75.4109,75.2256,75.3877,129800.0
2014-06-16 09:30:00,97.37,97.72,97.18,97.66,23300.0,75.187,75.4572,75.0402,75.4109,23300.0
2014-06-16 09:40:00,97.71,97.93,97.62,97.62,6800.0,75.4495,75.6194,75.38,75.38,6800.0
2014-06-16 09:50:00,97.58,97.98,97.58,97.83,11000.0,75.3491,75.658,75.3491,75.5422,11000.0
2014-06-16 10:00:00,97.81,98.05,97.78,98.03,17900.0,75.5267,75.712,75.5035,75.6966,17900.0
2014-06-16 10:10:00,98.03,98.03,97.92,97.95,7000.0,75.6966,75.6966,75.6116,75.6348,7000.0
2014-06-16 10:20:00,97.94,98.22,97.93,98.2,20300.0,75.6271,75.8433,75.6194,75.8279,20300.0
2014-06-16 10:30:00,98.2,98.22,98.16,98.21,18800.0,75.8279,75.8433,75.797,75.8356,18800.0
2014-06-16 10:40:00,98.19,98.2,98.05,98.06,12900.0,75.8201,75.8279,75.712,75.7198,12900.0
2014-06-16 10:50:00,98.03,98.05,97.94,97.98,12400.0,75.6966,75.712,75.6271,75.658,12400.0
2014-06-16 11:00:00,97.98,98.06,97.94,97.97,14500.0,75.658,75.7198,75.6271,75.6503,14500.0
2014-06-16 11:10:00,97.94,98.05,97.94,98.01,18000.0,75.6271,75.712,75.6271,75.6811,18000.0
2014-06-16 11:20:00,98.0,98.02,97.91,97.91,14200.0,75.6734,75.6889,75.6039,75.6039,14200.0
2014-06-16 11:30:00,97.93,97.96,97.84,97.96,18900.0,75.6194,75.6425,75.5499,75.6425,18900.0
2014-06-16 11:40:00,97.96,98.0,97.91,97.93,10500.0,75.6425,75.6734,75.6039,75.6194,10500.0
2014-06-16 11:50:00,97.91,97.98,97.87,97.91,14900.0,75.6039,75.658,75.573,75.6039,14900.0
2014-06-16 12:00:00,97.9,97.95,97.86,97.95,14400.0,75.5962,75.6348,75.5653,75.6348,14400.0
2014-06-16 12:10:00,97.95,98.02,97.94,97.96,15900.0,75.6348,75.6889,75.6271,75.6425,15900.0
2014-06-16 12:20:00,97.96,98.05,97.95,98.01,10000.0,75.6425,75.712,75.6348,75.6811,10000.0
2014-06-16 12:30:00,98.03,98.03,98.0,98.01,13000.0,75.6966,75.6966,75.6734,75.6811,13000.0
2014-06-16 12:40:00,98.02,98.09,98.01,98.09,14900.0,75.6889,75.7429,75.6811,75.7429,14900.0
2014-06-16 12:50:00,98.08,98.18,98.07,98.16,43100.0,75.7352,75.8124,75.7275,75.797,43100.0
2014-06-16 13:00:00,98.16,98.18,98.14,98.17,13100.0,75.797,75.8124,75.7815,75.8047,13100.0
2014-06-16 13:10:00,98.17,98.17,98.01,98.07,29100.0,75.8047,75.8047,75.6811,75.7275,29100.0
2014-06-16 13:20:00,98.06,98.07,97.96,97.97,19000.0,75.7198,75.7275,75.6425,75.6503,19000.0
2014-06-16 13:30:00,97.97,98.08,97.95,98.08,21300.0,75.6503,75.7352,75.6348,75.7352,21300.0
2014-06-16 13:40:00,98.07,98.12,98.07,98.08,18300.0,75.7275,75.7661,75.7275,75.7352,18300.0
2014-06-16 13:50:00,98.07,98.21,98.05,98.21,33900.0,75.7275,75.8356,75.712,75.8356,33900.0
2014-06-16 14:00:00,98.2,98.24,98.16,98.21,18600.0,75.8279,75.8587,75.797,75.8356,18600.0
2014-06-16 14:10:00,98.21,98.21,98.09,98.09,19400.0,75.8356,75.8356,75.7429,75.7429,19400.0
2014-06-16 14:20:00,98.11,98.15,98.04,98.05,37700.0,75.7584,75.7892,75.7043,75.712,37700.0
2014-06-16 14:30:00,98.05,98.06,98.01,98.06,19100.0,75.712,75.7198,75.6811,75.7198,19100.0
2014-06-16 14:40:00,98.06,98.06,97.97,97.98,16200.0,75.7198,75.7198,75.6503,75.658,16200.0
2014-06-16 14:50:00,97.98,98.01,97.96,97.99,28200.0,75.658,75.6811,75.6425,75.6657,28200.0
2014-06-16 15:00:00,97.98,98.01,97.95,97.95,16600.0,75.658,75.6811,75.6348,75.6348,16600.0
2014-06-16 15:10:00,97.94,97.97,97.82,97.97,25500.0,75.6271,75.6503,75.5344,75.6503,25500.0
2014-06-16 15:20:00,97.97,98.06,97.96,98.01,25600.0,75.6503,75.7198,75.6425,75.6811,25600.0
2014-06-16 15:30:00,98.0,98.01,97.94,97.95,27400.0,75.6734,75.6811,75.6271,75.6348,27400.0
2014-06-16 15:40:00,97.95,98.03,97.95,97.99,31400.0,75.6348,75.6966,75.6348,75.6657,31400.0
2014-06-16 15:50:00,97.99,98.03,97.95,98.0,53500.0,75.6657,75.6966,75.6348,75.6734,53500.0
2014-06-17 09:30:00,97.66,98.0,97.55,97.91,32700.0,75.4109,75.6734,75.3259,75.6039,32700.0
2014-06-17 09:40:00,97.93,98.22,97.72,97.82,52900.0,75.6194,75.8433,75.4572,75.5344,52900.0
2014-06-17 09:50:00,97.73,97.81,97.66,97.66,28500.0,75.4649,75.5267,75.4109,75.4109,28500.0
2014-06-17 10:00:00,97.7,97.84,97.65,97.84,14000.0,75.4418,75.5499,75.4032,75.5499,14000.0
2014-06-17 10:10:00,97.83,97.84,97.74,97.83,22300.0,75.5422,75.5499,75.4727,75.5422,22300.0
2014-06-17 10:20:00,97.84,97.85,97.7,97.73,20100.0,75.5499,75.5576,75.4418,75.4649,20100.0
2014-06-17 10:30:00,97.74,97.82,97.68,97.81,14800.0,75.4727,75.5344,75.4263,75.5267,14800.0
2014-06-17 10:40:00,97.8,97.84,97.72,97.81,21000.0,75.519,75.5499,75.4572,75.5267,21000.0
2014-06-17 10:50:00,97.8,97.85,97.73,97.84,30600.0,75.519,75.5576,75.4649,75.5499,30600.0
2014-06-17 11:00:00,97.85,98.0,97.85,97.95,23400.0,75.5576,75.6734,75.5576,75.6348,23400.0
2014-06-17 11:10:00,97.96,98.02,97.82,98.01,14900.0,75.6425,75.6889,75.5344,75.6811,14900.0
2014-06-17 11:20:00,98.0,98.1,97.99,98.05,10200.0,75.6734,75.7506,75.6657,75.712,10200.0
2014-06-17 11:30:00,98.06,98.12,98.01,98.1,10500.0,75.7198,75.7661,75.6811,75.7506,10500.0
2014-06-17 11:40:00,98.11,98.11,97.99,98.03,17100.0,75.7584,75.7584,75.6657,75.6966,17100.0
2014-06-17 11:50:00,98.01,98.07,98.01,98.03,9500.0,75.6811,75.7275,75.6811,75.6966,9500.0
2014-06-17 12:00:00,98.03,98.08,98.0,98.05,18500.0,75.6966,75.7352,75.6734,75.712,18500.0
2014-06-17 12:10:00,98.05,98.08,98.0,98.0,8900.0,75.712,75.7352,75.6734,75.6734,8900.0
2014-06-17 12:20:00,98.02,98.05,97.94,98.02,15500.0,75.6889,75.712,75.6271,75.6889,15500.0
2014-06-17 12:30:00,98.02,98.13,98.0,98.09,19400.0,75.6889,75.7738,75.6734,75.7429,19400.0
2014-06-17 12:40:00,98.09,98.24,98.09,98.21,22800.0,75.7429,75.8587,75.7429,75.8356,22800.0
2014-06-17 12:50:00,98.23,98.24,98.19,98.23,8200.0,75.851,75.8587,75.8201,75.851,8200.0
2014-06-17 13:00:00,98.24,98.28,98.16,98.19,8800.0,75.8587,75.8896,75.797,75.8201,8800.0
2014-06-17 13:10:00,98.19,98.22,98.12,98.15,13800.0,75.8201,75.8433,75.7661,75.7892,13800.0
2014-06-17 13:20:00,98.15,98.19,98.14,98.18,10600.0,75.7892,75.8201,75.7815,75.8124,10600.0
2014-06-17 13:30:00,98.18,98.34,98.17,98.26,19800.0,75.8124,75.936,75.8047,75.8742,19800.0
2014-06-17 13:40:00,98.27,98.32,98.23,98.25,6900.0,75.8819,75.9205,75.851,75.8665,6900.0
2014-06-17 13:50:00,98.22,98.33,98.17,98.33,10900.0,75.8433,75.9282,75.8047,75.9282,10900.0
2014-06-17 14:00:00,98.31,98.36,98.3,98.33,15900.0,75.9128,75.9514,75.9051,75.9282,15900.0
2014-06-17 14:10:00,98.33,98.45,98.31,98.45,20100.0,75.9282,76.0209,75.9128,76.0209,20100.0
2014-06-17 14:20:00,98.45,98.57,98.45,98.57,23900.0,76.0209,76.1136,76.0209,76.1136,23900.0
2014-06-17 14:30:00,98.57,98.57,98.4,98.41,15200.0,76.1136,76.1136,75.9823,75.99,15200.0
2014-06-17 14:40:00,98.4,98.41,98.25,98.34,29700.0,75.9823,75.99,75.8665,75.936,29700.0
2014-06-17 14:50:00,98.35,98.39,98.32,98.37,12300.0,75.9437,75.9746,75.9205,75.9591,12300.0
2014-06-17 15:00:00,98.38,98.38,98.25,98.35,21900.0,75.9668,75.9668,75.8665,75.9437,21900.0
2014-06-17 15:10:00,98.35,98.39,98.31,98.31,18100.0,75.9437,75.9746,75.9128,75.9128,18100.0
2014-06-17 15:20:00,98.34,98.37,98.3,98.37,24100.0,75.936,75.9591,75.9051,75.9591,24100.0
2014-06-17 15:30:00,98.36,98.39,98.25,98.25,18700.0,75.9514,75.9746,75.8665,75.8665,18700.0
2014-06-17 15:40:00,98.25,98.4,98.25,98.34,42400.0,75.8665,75.9823,75.8665,75.936,42400.0
2014-06-17 15:50:00,98.33,98.38,98.29,98.34,78300.0,75.9282,75.9668,75.8974,75.936,78300.0
2014-06-18 09:30:00,98.09,99.0,97.93,98.85,28900.0,75.7429,76.4456,75.6194,76.3298,28900.0
2014-06-18 09:40:00,98.87,98.9,98.64,98.79,24400.0,76.3452,76.3684,76.1676,76.2834,24400.0
2014-06-18 09:50:00,98.79,98.86,98.72,98.75,24200.0,76.2834,76.3375,76.2294,76.2526,24200.0
2014-06-18 10:00:00,98.75,98.75,98.32,98.32,18600.0,76.2526,76.2526,75.9205,75.9205,18600.0
2014-06-18 10:10:00,98.32,98.53,98.25,98.28,33200.0,75.9205,76.0827,75.8665,75.8896,33200.0
2014-06-18 10:20:00,98.28,98.41,98.23,98.41,16600.0,75.8896,75.99,75.851,75.99,16600.0
2014-06-18 10:30:00,98.46,98.51,98.31,98.41,9400.0,76.0286,76.0672,75.9128,75.99,9400.0
2014-06-18 10:40:00,98.44,98.44,98.37,98.37,10800.0,76.0132,76.0132,75.9591,75.9591,10800.0
2014-06-18 10:50:00,98.37,98.5,98.37,98.45,13600.0,75.9591,76.0595,75.9591,76.0209,13600.0
2014-06-18 11:00:00,98.45,98.51,98.37,98.51,50700.0,76.0209,76.0672,75.9591,76.0672,50700.0
2014-06-18 11:10:00,98.52,98.68,98.5,98.68,7200.0,76.075,76.1985,76.0595,76.1985,7200.0
2014-06-18 11:20:00,98.67,98.71,98.6,98.6,11500.0,76.1908,76.2217,76.1367,76.1367,11500.0
2014-06-18 11:30:00,98.56,98.64,98.56,98.6,6400.0,76.1058,76.1676,76.1058,76.1367,6400.0
2014-06-18 11:40:00,98.58,98.58,98.51,98.52,6700.0,76.1213,76.1213,76.0672,76.075,6700.0
2014-06-18 11:50:00,98.54,98.61,98.53,98.6,7200.0,76.0904,76.1445,76.0827,76.1367,7200.0
2014-06-18 12:00:00,98.6,98.68,98.6,98.67,7500.0,76.1367,76.1985,76.1367,76.1908,7500.0
2014-06-18 12:10:00,98.65,98.66,98.49,98.53,27000.0,76.1753,76.1831,76.0518,76.0827,27000.0
2014-06-18 12:20:00,98.55,98.57,98.52,98.57,18100.0,76.0981,76.1136,76.075,76.1136,18100.0
2014-06-18 12:30:00,98.57,98.57,98.42,98.43,9200.0,76.1136,76.1136,75.9977,76.0055,9200.0
2014-06-18 12:40:00,98.41,98.5,98.41,98.49,11400.0,75.99,76.0595,75.99,76.0518,11400.0
2014-06-18 12:50:00,98.5,98.56,98.47,98.47,14900.0,76.0595,76.1058,76.0363,76.0363,14900.0
2014-06-18 13:00:00,98.47,98.47,98.41,98.42,5800.0,76.0363,76.0363,75.99,75.9977,5800.0
2014-06-18 13:10:00,98.42,98.43,98.4,98.4,6900.0,75.9977,76.0055,75.9823,75.9823,6900.0
2014-06-18 13:20:00,98.41,98.52,98.4,98.48,8600.0,75.99,76.075,75.9823,76.0441,8600.0
2014-06-18 13:30:00,98.47,98.49,98.42,98.45,8800.0,76.0363,76.0518,75.9977,76.0209,8800.0
2014-06-18 13:40:00,98.44,98.5,98.41,98.47,15500.0,76.0132,76.0595,75.99,76.0363,15500.0
2014-06-18 13:50:00,98.47,98.7,98.47,98.7,14000.0,76.0363,76.2139,76.0363,76.2139,14000.0
2014-06-18 14:00:00,98.68,98.99,98.54,98.91,33100.0,76.1985,76.4379,76.0904,76.3761,33100.0
2014-06-18 14:10:00,98.91,99.12,98.91,99.12,25700.0,76.3761,76.5383,76.3761,76.5383,25700.0
2014-06-18 14:20:00,99.12,99.27,99.11,99.26,21000.0,76.5383,76.6541,76.5305,76.6464,21000.0
2014-06-18 14:30:00,99.26,99.27,99.13,99.19,18300.0,76.6464,76.6541,76.546,76.5923,18300.0
2014-06-18 14:40:00,99.19,99.22,99.14,99.22,22500.0,76.5923,76.6155,76.5537,76.6155,22500.0
2014-06-18 14:50:00,99.21,99.28,99.18,99.26,16500.0,76.6078,76.6618,76.5846,76.6464,16500.0
2014-06-18 15:00:00,99.26,99.32,99.23,99.25,21700.0,76.6464,76.6927,76.6232,76.6386,21700.0
2014-06-18 15:10:00,99.26,99.26,99.08,99.17,13300.0,76.6464,76.6464,76.5074,76.5769,13300.0
2014-06-18 15:20:00,99.16,99.16,99.04,99.1,18600.0,76.5691,76.5691,76.4765,76.5228,18600.0
2014-06-18 15:30:00,99.11,99.12,98.99,99.02,26800.0,76.5305,76.5383,76.4379,76.461,26800.0
2014-06-18 15:40:00,99.02,99.23,99.0,99.19,27600.0,76.461,76.6232,76.4456,76.5923,27600.0
2014-06-18 15:50:00,99.19,99.29,99.16,99.25,40200.0,76.5923,76.6695,76.5691,76.6386,40200.0
2014-06-19 09:30:00,99.25,99.95,99.25,99.91,20900.0,76.6386,77.1792,76.6386,77.1483,20900.0
2014-06-19 09:40:00,99.93,99.98,99.62,99.77,10400.0,77.1637,77.2023,76.9244,77.0402,10400.0
2014-06-19 09:50:00,99.83,99.99,99.75,99.99,19200.0,77.0865,77.2101,77.0247,77.2101,19200.0
2014-06-19 10:00:00,99.99,100.0,99.83,99.85,15700.0,77.2101,77.2178,77.0865,77.102,15700.0
2014-06-19 10:10:00,99.85,99.87,99.79,99.83,14700.0,77.102,77.1174,77.0556,77.0865,14700.0
2014-06-19 10:20:00,99.83,99.99,99.81,99.96,18100.0,77.0865,77.2101,77.0711,77.1869,18100.0
2014-06-19 10:30:00,99.96,99.97,99.89,99.9,7500.0,77.1869,77.1946,77.1328,77.1406,7500.0
2014-06-19 10:40:00,99.92,99.93,99.88,99.89,14500.0,77.156,77.1637,77.1251,77.1328,14500.0
2014-06-19 10:50:00,99.9,99.92,99.84,99.87,19000.0,77.1406,77.156,77.0942,77.1174,19000.0
2014-06-19 11:00:00,99.86,99.89,99.78,99.78,9000.0,77.1097,77.1328,77.0479,77.0479,9000.0
2014-06-19 11:10:00,99.76,99.76,99.69,99.74,8900.0,77.0325,77.0325,76.9784,77.017,8900.0
2014-06-19 11:20:00,99.76,99.76,99.62,99.68,9500.0,77.0325,77.0325,76.9244,76.9707,9500.0
2014-06-19 11:30:00,99.64,99.64,99.49,99.55,7700.0,76.9398,76.9398,76.824,76.8703,7700.0
2014-06-19 11:40:00,99.55,99.67,99.55,99.63,7500.0,76.8703,76.963,76.8703,76.9321,7500.0
2014-06-19 11:50:00,99.63,99.63,99.43,99.47,8200.0,76.9321,76.9321,76.7776,76.8085,8200.0
2014-06-19 12:00:00,99.45,99.49,99.38,99.48,6500.0,76.7931,76.824,76.739,76.8162,6500.0
2014-06-19 12:10:00,99.48,99.48,99.33,99.33,7200.0,76.8162,76.8162,76.7004,76.7004,7200.0
2014-06-19 12:20:00,99.36,99.37,99.28,99.34,7500.0,76.7236,76.7313,76.6618,76.7081,7500.0
2014-06-19 12:30:00,99.34,99.37,99.33,99.37,8600.0,76.7081,76.7313,76.7004,76.7313,8600.0
2014-06-19 12:40:00,99.38,99.41,99.37,99.37,6300.0,76.739,76.7622,76.7313,76.7313,6300.0
2014-06-19 12:50:00,99.36,99.36,99.28,99.31,6500.0,76.7236,76.7236,76.6618,76.685,6500.0
2014-06-19 13:00:00,99.31,99.38,99.3,99.38,9700.0,76.685,76.739,76.6773,76.739,9700.0
2014-06-19 13:10:00,99.37,99.38,99.29,99.36,10600.0,76.7313,76.739,76.6695,76.7236,10600.0
2014-06-19 13:20:00,99.35,99.41,99.35,99.41,6100.0,76.7159,76.7622,76.7159,76.7622,6100.0
2014-06-19 13:30:00,99.41,99.56,99.41,99.49,8000.0,76.7622,76.878,76.7622,76.824,8000.0
2014-06-19 13:40:00,99.5,99.56,99.42,99.56,13900.0,76.8317,76.878,76.7699,76.878,13900.0
2014-06-19 13:50:00,99.55,99.61,99.5,99.59,12300.0,76.8703,76.9166,76.8317,76.9012,12300.0
2014-06-19 14:00:00,99.56,99.62,99.47,99.51,13600.0,76.878,76.9244,76.8085,76.8394,13600.0
2014-06-19 14:10:00,99.53,99.7,99.53,99.67,9300.0,76.8549,76.9861,76.8549,76.963,9300.0
2014-06-19 14:20:00,99.65,99.73,99.64,99.72,10000.0,76.9475,77.0093,76.9398,77.0016,10000.0
2014-06-19 14:30:00,99.71,99.71,99.64,99.67,12300.0,76.9938,76.9938,76.9398,76.963,12300.0
2014-06-19 14:40:00,99.64,99.69,99.62,99.67,17500.0,76.9398,76.9784,76.9244,76.963,17500.0
2014-06-19 14:50:00,99.67,99.74,99.63,99.63,9200.0,76.963,77.017,76.9321,76.9321,9200.0
2014-06-19 15:00:00,99.66,99.72,99.63,99.66,16700.0,76.9552,77.0016,76.9321,76.9552,16700.0
2014-06-19 15:10:00,99.65,99.73,99.63,99.67,24100.0,76.9475,77.0093,76.9321,76.963,24100.0
2014-06-19 15:20:00,99.66,99.76,99.66,99.69,38100.0,76.9552,77.0325,76.9552,76.9784,38100.0
2014-06-19 15:30:00,99.7,99.75,99.64,99.69,27700.0,76.9861,77.0247,76.9398,76.9784,27700.0
2014-06-19 15:40:00,99.69,99.7,99.64,99.65,33000.0,76.9784,76.9861,76.9398,76.9475,33000.0
2014-06-19 15:50:00,99.65,99.75,99.65,99.74,64800.0,76.9475,77.0247,76.9475,77.017,64800.0
2014-06-20 09:30:00,100.04,100.14,99.7,99.73,183500.0,77.2487,77.3259,76.9861,77.0093,183500.0
2014-06-20 09:40:00,99.74,100.15,99.74,100.0,19600.0,77.017,77.3336,77.017,77.2178,19600.0
2014-06-20 09:50:00,99.98,100.11,99.96,100.03,12000.0,77.2023,77.3027,77.1869,77.2409,12000.0
2014-06-20 10:00:00,100.0,100.13,99.98,100.04,11600.0,77.2178,77.3182,77.2023,77.2487,11600.0
2014-06-20 10:10:00,100.06,100.16,99.99,100.08,16700.0,77.2641,77.3413,77.2101,77.2796,16700.0
2014-06-20 10:20:00,100.09,100.12,100.03,100.08,10300.0,77.2873,77.3104,77.2409,77.2796,10300.0
2014-06-20 10:30:00,100.07,100.1,100.0,100.09,9200.0,77.2718,77.295,77.2178,77.2873,9200.0
2014-06-20 10:40:00,100.09,100.09,100.03,100.04,6800.0,77.2873,77.2873,77.2409,77.2487,6800.0
2014-06-20 10:50:00,100.07,100.08,100.03,100.04,7900.0,77.2718,77.2796,77.2409,77.2487,7900.0
2014-06-20 11:00:00,100.03,100.09,100.02,100.06,9300.0,77.2409,77.2873,77.2332,77.2641,9300.0
2014-06-20 11:10:00,100.07,100.08,100.02,100.08,8900.0,77.2718,77.2796,77.2332,77.2796,8900.0
2014-06-20 11:20:00,100.06,100.07,100.0,100.02,9800.0,77.2641,77.2718,77.2178,77.2332,9800.0
2014-06-20 11:30:00,100.02,100.08,100.02,100.02,15900.0,77.2332,77.2796,77.2332,77.2332,15900.0
2014-06-20 11:40:00,100.02,100.03,99.95,100.02,10900.0,77.2332,77.2409,77.1792,77.2332,10900.0
2014-06-20 11:50:00,100.02,100.04,100.0,100.0,13600.0,77.2332,77.2487,77.2178,77.2178,13600.0
2014-06-20 12:00:00,100.01,100.03,100.0,100.0,10500.0,77.2255,77.2409,77.2178,77.2178,10500.0
2014-06-20 12:10:00,100.0,100.03,100.0,100.0,6500.0,77.2178,77.2409,77.2178,77.2178,6500.0
2014-06-20 12:20:00,100.0,100.05,100.0,100.02,18600.0,77.2178,77.2564,77.2178,77.2332,18600.0
2014-06-20 12:30:00,100.03,100.03,100.0,100.01,18100.0,77.2409,77.2409,77.2178,77.2255,18100.0
2014-06-20 12:40:00,100.0,100.04,100.0,100.0,14800.0,77.2178,77.2487,77.2178,77.2178,14800.0
2014-06-20 12:50:00,100.0,100.02,100.0,100.0,10000.0,77.2178,77.2332,77.2178,77.2178,10000.0
2014-06-20 13:00:00,100.0,100.01,99.95,99.96,23400.0,77.2178,77.2255,77.1792,77.1869,23400.0
2014-06-20 13:10:00,99.96,100.01,99.95,100.0,19100.0,77.1869,77.2255,77.1792,77.2178,19100.0
2014-06-20 13:20:00,100.0,100.01,99.97,100.0,18600.0,77.2178,77.2255,77.1946,77.2178,18600.0
2014-06-20 13:30:00,99.98,100.01,99.97,99.98,10800.0,77.2023,77.2255,77.1946,77.2023,10800.0
2014-06-20 13:40:00,100.0,100.02,99.98,100.0,24100.0,77.2178,77.2332,77.2023,77.2178,24100.0
2014-06-20 13:50:00,100.01,100.01,99.99,99.99,11900.0,77.2255,77.2255,77.2101,77.2101,11900.0
2014-06-20 14:00:00,99.99,100.02,99.99,100.01,20900.0,77.2101,77.2332,77.2101,77.2255,20900.0
2014-06-20 14:10:00,100.0,100.01,99.99,100.0,10200.0,77.2178,77.2255,77.2101,77.2178,10200.0
2014-06-20 14:20:00,100.01,100.01,100.0,100.0,15500.0,77.2255,77.2255,77.2178,77.2178,15500.0
2014-06-20 14:30:00,100.0,100.08,99.97,100.0,64700.0,77.2178,77.2796,77.1946,77.2178,64700.0
2014-06-20 14:40:00,100.0,100.09,100.0,100.0,18600.0,77.2178,77.2873,77.2178,77.2178,18600.0
2014-06-20 14:50:00,100.01,100.02,99.99,100.01,13700.0,77.2255,77.2332,77.2101,77.2255,13700.0
2014-06-20 15:00:00,100.01,100.04,99.99,100.03,20100.0,77.2255,77.2487,77.2101,77.2409,20100.0
2014-06-20 15:10:00,100.02,100.04,100.0,100.03,30000.0,77.2332,77.2487,77.2178,77.2409,30000.0
2014-06-20 15:20:00,100.02,100.04,100.0,100.0,30700.0,77.2332,77.2487,77.2178,77.2178,30700.0
2014-06-20 15:30:00,100.0,100.01,99.95,100.01,61300.0,77.2178,77.2255,77.1792,77.2255,61300.0
2014-06-20 15:40:00,100.01,100.02,99.92,99.98,129100.0,77.2255,77.2332,77.156,77.2023,129100.0
2014-06-20 15:50:00,99.98,100.03,99.97,100.0,150400.0,77.2023,77.2409,77.1946,77.2178,150400.0
2014-06-23 09:30:00,100.0,100.12,99.6,99.73,26000.0,77.2178,77.3104,76.9089,77.0093,26000.0
2014-06-23 09:40:00,99.72,99.72,99.27,99.32,17300.0,77.0016,77.0016,76.6541,76.6927,17300.0
2014-06-23 09:50:00,99.3,99.35,99.23,99.23,13500.0,76.6773,76.7159,76.6232,76.6232,13500.0
2014-06-23 10:00:00,99.25,99.4,99.14,99.2,16200.0,76.6386,76.7545,76.5537,76.6,16200.0
2014-06-23 10:10:00,99.19,99.2,99.04,99.19,16900.0,76.5923,76.6,76.4765,76.5923,16900.0
2014-06-23 10:20:00,99.19,99.21,99.01,99.09,15600.0,76.5923,76.6078,76.4533,76.5151,15600.0
2014-06-23 10:30:00,99.1,99.31,99.1,99.2,24000.0,76.5228,76.685,76.5228,76.6,24000.0
2014-06-23 10:40:00,99.2,99.23,99.01,99.05,20000.0,76.6,76.6232,76.4533,76.4842,20000.0
2014-06-23 10:50:00,99.04,99.11,99.03,99.04,12100.0,76.4765,76.5305,76.4688,76.4765,12100.0
2014-06-23 11:00:00,99.01,99.05,98.93,98.95,27700.0,76.4533,76.4842,76.3915,76.407,27700.0
2014-06-23 11:10:00,98.95,99.05,98.95,98.95,15600.0,76.407,76.4842,76.407,76.407,15600.0
2014-06-23 11:20:00,98.95,98.99,98.79,98.79,16100.0,76.407,76.4379,76.2834,76.2834,16100.0
2014-06-23 11:30:00,98.79,98.83,98.73,98.81,19000.0,76.2834,76.3143,76.2371,76.2989,19000.0
2014-06-23 11:40:00,98.8,98.81,98.75,98.77,18800.0,76.2912,76.2989,76.2526,76.268,18800.0
2014-06-23 11:50:00,98.76,98.83,98.76,98.79,9800.0,76.2603,76.3143,76.2603,76.2834,9800.0
2014-06-23 12:00:00,98.79,98.87,98.78,98.8,11000.0,76.2834,76.3452,76.2757,76.2912,11000.0
2014-06-23 12:10:00,98.81,98.81,98.7,98.79,49800.0,76.2989,76.2989,76.2139,76.2834,49800.0
2014-06-23 12:20:00,98.79,98.83,98.77,98.79,13200.0,76.2834,76.3143,76.268,76.2834,13200.0
2014-06-23 12:30:00,98.8,98.81,98.77,98.79,11900.0,76.2912,76.2989,76.268,76.2834,11900.0
2014-06-23 12:40:00,98.79,98.83,98.66,98.68,8600.0,76.2834,76.3143,76.1831,76.1985,8600.0
2014-06-23 12:50:00,98.67,98.72,98.64,98.72,12700.0,76.1908,76.2294,76.1676,76.2294,12700.0
2014-06-23 13:00:00,98.71,98.72,98.7,98.72,11000.0,76.2217,76.2294,76.2139,76.2294,11000.0
2014-06-23 13:10:00,98.72,98.72,98.65,98.65,7600.0,76.2294,76.2294,76.1753,76.1753,7600.0
2014-06-23 13:20:00,98.65,98.67,98.65,98.66,6300.0,76.1753,76.1908,76.1753,76.1831,6300.0
2014-06-23 13:30:00,98.65,98.69,98.65,98.69,5100.0,76.1753,76.2062,76.1753,76.2062,5100.0
2014-06-23 13:40:00,98.69,98.69,98.58,98.6,11800.0,76.2062,76.2062,76.1213,76.1367,11800.0
2014-06-23 13:50:00,98.6,98.78,98.59,98.76,20300.0,76.1367,76.2757,76.129,76.2603,20300.0
2014-06-23 14:00:00,98.78,98.82,98.76,98.82,11900.0,76.2757,76.3066,76.2603,76.3066,11900.0
2014-06-23 14:10:00,98.81,98.85,98.76,98.76,8500.0,76.2989,76.3298,76.2603,76.2603,8500.0
2014-06-23 14:20:00,98.76,98.84,98.75,98.76,12900.0,76.2603,76.3221,76.2526,76.2603,12900.0
2014-06-23 14:30:00,98.79,98.79,98.71,98.71,8500.0,76.2834,76.2834,76.2217,76.2217,8500.0
2014-06-23 14:40:00,98.74,98.74,98.7,98.7,9700.0,76.2448,76.2448,76.2139,76.2139,9700.0
2014-06-23 14:50:00,98.7,98.73,98.7,98.72,12200.0,76.2139,76.2371,76.2139,76.2294,12200.0
2014-06-23 15:00:00,98.74,98.76,98.7,98.71,21600.0,76.2448,76.2603,76.2139,76.2217,21600.0
2014-06-23 15:10:00,98.71,98.72,98.69,98.7,10500.0,76.2217,76.2294,76.2062,76.2139,10500.0
2014-06-23 15:20:00,98.7,98.72,98.63,98.69,22000.0,76.2139,76.2294,76.1599,76.2062,22000.0
2014-06-23 15:30:00,98.7,98.73,98.68,98.73,21700.0,76.2139,76.2371,76.1985,76.2371,21700.0
2014-06-23 15:40:00,98.73,98.8,98.72,98.79,32000.0,76.2371,76.2912,76.2294,76.2834,32000.0
2014-06-23 15:50:00,98.79,98.82,98.71,98.79,72300.0,76.2834,76.3066,76.2217,76.2834,72300.0
2014-06-24 09:30:00,98.43,98.62,97.89,97.89,17300.0,76.0055,76.1522,75.5885,75.5885,17300.0
2014-06-24 09:40:00,97.88,98.22,97.81,98.07,21700.0,75.5808,75.8433,75.5267,75.7275,21700.0
2014-06-24 09:50:00,98.07,98.25,98.03,98.07,15600.0,75.7275,75.8665,75.6966,75.7275,15600.0
2014-06-24 10:00:00,98.1,98.23,98.07,98.07,18800.0,75.7506,75.851,75.7275,75.7275,18800.0
2014-06-24 10:10:00,98.07,98.2,98.02,98.02,20800.0,75.7275,75.8279,75.6889,75.6889,20800.0
2014-06-24 10:20:00,98.02,98.25,98.02,98.23,21400.0,75.6889,75.8665,75.6889,75.851,21400.0
2014-06-24 10:30:00,98.22,98.25,98.16,98.19,28700.0,75.8433,75.8665,75.797,75.8201,28700.0
2014-06-24 10:40:00,98.16,98.2,98.11,98.13,21500.0,75.797,75.8279,75.7584,75.7738,21500.0
2014-06-24 10:50:00,98.13,98.15,98.11,98.12,11800.0,75.7738,75.7892,75.7584,75.7661,11800.0
2014-06-24 11:00:00,98.12,98.2,98.05,98.16,30800.0,75.7661,75.8279,75.712,75.797,30800.0
2014-06-24 11:10:00,98.17,98.22,98.17,98.19,15200.0,75.8047,75.8433,75.8047,75.8201,15200.0
2014-06-24 11:20:00,98.19,98.2,98.14,98.2,13500.0,75.8201,75.8279,75.7815,75.8279,13500.0
2014-06-24 11:30:00,98.2,98.22,98.17,98.18,11300.0,75.8279,75.8433,75.8047,75.8124,11300.0
2014-06-24 11:40:00,98.17,98.29,98.17,98.23,12300.0,75.8047,75.8974,75.8047,75.851,12300.0
2014-06-24 11:50:00,98.24,98.26,98.18,98.19,8800.0,75.8587,75.8742,75.8124,75.8201,8800.0
2014-06-24 12:00:00,98.2,98.22,98.19,98.19,9100.0,75.8279,75.8433,75.8201,75.8201,9100.0
2014-06-24 12:10:00,98.19,98.23,98.18,98.19,11600.0,75.8201,75.851,75.8124,75.8201,11600.0
2014-06-24 12:20:00,98.2,98.21,98.16,98.18,7300.0,75.8279,75.8356,75.797,75.8124,7300.0
2014-06-24 12:30:00,98.17,98.2,98.13,98.19,10600.0,75.8047,75.8279,75.7738,75.8201,10600.0
2014-06-24 12:40:00,98.18,98.19,98.12,98.16,7400.0,75.8124,75.8201,75.7661,75.797,7400.0
2014-06-24 12:50:00,98.14,98.17,98.12,98.14,6400.0,75.7815,75.8047,75.7661,75.7815,6400.0
2014-06-24 13:00:00,98.15,98.15,98.06,98.1,8300.0,75.7892,75.7892,75.7198,75.7506,8300.0
2014-06-24 13:10:00,98.11,98.13,98.08,98.13,12800.0,75.7584,75.7738,75.7352,75.7738,12800.0
2014-06-24 13:20:00,98.14,98.17,98.12,98.15,12500.0,75.7815,75.8047,75.7661,75.7892,12500.0
2014-06-24 13:30:00,98.14,98.17,98.14,98.15,6100.0,75.7815,75.8047,75.7815,75.7892,6100.0
2014-06-24 13:40:00,98.14,98.17,98.1,98.17,13500.0,75.7815,75.8047,75.7506,75.8047,13500.0
2014-06-24 13:50:00,98.16,98.19,98.15,98.16,12300.0,75.797,75.8201,75.7892,75.797,12300.0
2014-06-24 14:00:00,98.16,98.19,98.11,98.13,16300.0,75.797,75.8201,75.7584,75.7738,16300.0
2014-06-24 14:10:00,98.12,98.15,98.1,98.15,14200.0,75.7661,75.7892,75.7506,75.7892,14200.0
2014-06-24 14:20:00,98.15,98.18,98.12,98.13,10400.0,75.7892,75.8124,75.7661,75.7738,10400.0
2014-06-24 14:30:00,98.11,98.15,98.1,98.15,15500.0,75.7584,75.7892,75.7506,75.7892,15500.0
2014-06-24 14:40:00,98.13,98.14,98.06,98.1,39500.0,75.7738,75.7815,75.7198,75.7506,39500.0
2014-06-24 14:50:00,98.1,98.15,98.08,98.11,16200.0,75.7506,75.7892,75.7352,75.7584,16200.0
2014-06-24 15:00:00,98.12,98.12,97.99,97.99,15100.0,75.7661,75.7661,75.6657,75.6657,15100.0
2014-06-24 15:10:00,98.0,98.01,97.91,97.99,22800.0,75.6734,75.6811,75.6039,75.6657,22800.0
2014-06-24 15:20:00,97.98,98.03,97.92,97.94,29000.0,75.658,75.6966,75.6116,75.6271,29000.0
2014-06-24 15:30:00,97.94,98.02,97.89,97.94,29700.0,75.6271,75.6889,75.5885,75.6271,29700.0
2014-06-24 15:40:00,97.95,97.98,97.93,97.93,29700.0,75.6348,75.658,75.6194,75.6194,29700.0
2014-06-24 15:50:00,97.94,98.01,97.91,97.93,66900.0,75.6271,75.6811,75.6039,75.6194,66900.0
2014-06-25 09:30:00,97.74,97.95,97.37,97.46,24700.0,75.4727,75.6348,75.187,75.2564,24700.0
2014-06-25 09:40:00,97.48,97.71,97.48,97.65,8400.0,75.2719,75.4495,75.2719,75.4032,8400.0
2014-06-25 09:50:00,97.69,97.79,97.51,97.72,12700.0,75.434,75.5113,75.2951,75.4572,12700.0
2014-06-25 10:00:00,97.72,97.72,97.49,97.49,8300.0,75.4572,75.4572,75.2796,75.2796,8300.0
2014-06-25 10:10:00,97.51,97.61,97.29,97.31,13600.0,75.2951,75.3723,75.1252,75.1406,13600.0
2014-06-25 10:20:00,97.33,97.4,97.11,97.11,68600.0,75.1561,75.2101,74.9862,74.9862,68600.0
2014-06-25 10:30:00,97.13,97.22,97.13,97.18,9200.0,75.0016,75.0711,75.0016,75.0402,9200.0
2014-06-25 10:40:00,97.2,97.21,97.17,97.19,11400.0,75.0557,75.0634,75.0325,75.048,11400.0
2014-06-25 10:50:00,97.2,97.23,97.15,97.17,11400.0,75.0557,75.0788,75.0171,75.0325,11400.0
2014-06-25 11:00:00,97.2,97.23,97.06,97.19,21200.0,75.0557,75.0788,74.9476,75.048,21200.0
2014-06-25 11:10:00,97.21,97.32,97.15,97.18,14800.0,75.0634,75.1483,75.0171,75.0402,14800.0
2014-06-25 11:20:00,97.19,97.21,97.04,97.04,22500.0,75.048,75.0634,74.9321,74.9321,22500.0
2014-06-25 11:30:00,97.05,97.08,97.01,97.04,22800.0,74.9399,74.963,74.909,74.9321,22800.0
2014-06-25 11:40:00,97.04,97.05,97.01,97.02,27400.0,74.9321,74.9399,74.909,74.9167,27400.0
2014-06-25 11:50:00,97.02,97.2,97.02,97.18,11600.0,74.9167,75.0557,74.9167,75.0402,11600.0
2014-06-25 12:00:00,97.17,97.23,97.13,97.21,7700.0,75.0325,75.0788,75.0016,75.0634,7700.0
2014-06-25 12:10:00,97.21,97.28,97.2,97.2,8000.0,75.0634,75.1175,75.0557,75.0557,8000.0
2014-06-25 12:20:00,97.2,97.22,97.15,97.2,6400.0,75.0557,75.0711,75.0171,75.0557,6400.0
2014-06-25 12:30:00,97.19,97.22,97.11,97.12,13700.0,75.048,75.0711,74.9862,74.9939,13700.0
2014-06-25 12:40:00,97.14,97.27,97.14,97.27,7100.0,75.0093,75.1097,75.0093,75.1097,7100.0
2014-06-25 12:50:00,97.25,97.28,97.24,97.27,6100.0,75.0943,75.1175,75.0866,75.1097,6100.0
2014-06-25 13:00:00,97.27,97.28,97.18,97.26,9800.0,75.1097,75.1175,75.0402,75.102,9800.0
2014-06-25 13:10:00,97.24,97.26,97.19,97.22,4700.0,75.0866,75.102,75.048,75.0711,4700.0
2014-06-25 13:20:00,97.2,97.24,97.15,97.15,5600.0,75.0557,75.0866,75.0171,75.0171,5600.0
2014-06-25 13:30:00,97.17,97.24,97.17,97.19,3500.0,75.0325,75.0866,75.0325,75.048,3500.0
2014-06-25 13:40:00,97.19,97.23,97.14,97.22,6500.0,75.048,75.0788,75.0093,75.0711,6500.0
2014-06-25 13:50:00,97.22,97.27,97.2,97.25,4200.0,75.0711,75.1097,75.0557,75.0943,4200.0
2014-06-25 14:00:00,97.24,97.25,97.21,97.22,8200.0,75.0866,75.0943,75.0634,75.0711,8200.0
2014-06-25 14:10:00,97.24,97.28,97.23,97.28,3100.0,75.0866,75.1175,75.0788,75.1175,3100.0
2014-06-25 14:20:00,97.27,97.33,97.26,97.3,9900.0,75.1097,75.1561,75.102,75.1329,9900.0
2014-06-25 14:30:00,97.31,97.31,97.26,97.26,12700.0,75.1406,75.1406,75.102,75.102,12700.0
2014-06-25 14:40:00,97.27,97.31,97.27,97.3,8000.0,75.1097,75.1406,75.1097,75.1329,8000.0
2014-06-25 14:50:00,97.31,97.4,97.31,97.31,14000.0,75.1406,75.2101,75.1406,75.1406,14000.0
2014-06-25 15:00:00,97.31,97.34,97.24,97.34,9900.0,75.1406,75.1638,75.0866,75.1638,9900.0
2014-06-25 15:10:00,97.33,97.4,97.32,97.4,12300.0,75.1561,75.2101,75.1483,75.2101,12300.0
2014-06-25 15:20:00,97.4,97.4,97.33,97.33,27700.0,75.2101,75.2101,75.1561,75.1561,27700.0
2014-06-25 15:30:00,97.33,97.35,97.3,97.32,22400.0,75.1561,75.1715,75.1329,75.1483,22400.0
2014-06-25 15:40:00,97.33,97.33,97.16,97.19,59900.0,75.1561,75.1561,75.0248,75.048,59900.0
2014-06-25 15:50:00,97.2,97.24,97.12,97.2,78300.0,75.0557,75.0866,74.9939,75.0557,78300.0
2014-06-26 09:30:00,97.34,97.44,97.13,97.29,17400.0,75.1638,75.241,75.0016,75.1252,17400.0
2014-06-26 09:40:00,97.3,97.34,97.03,97.07,9400.0,75.1329,75.1638,74.9244,74.9553,9400.0
2014-06-26 09:50:00,97.08,97.08,96.85,96.88,10500.0,74.963,74.963,74.7854,74.8086,10500.0
2014-06-26 10:00:00,96.83,97.02,96.82,96.98,12300.0,74.77,74.9167,74.7623,74.8858,12300.0
2014-06-26 10:10:00,97.0,97.06,96.94,97.03,6900.0,74.9012,74.9476,74.8549,74.9244,6900.0
2014-06-26 10:20:00,97.11,97.12,97.01,97.04,15500.0,74.9862,74.9939,74.909,74.9321,15500.0
2014-06-26 10:30:00,97.07,97.1,96.86,96.93,9200.0,74.9553,74.9785,74.7931,74.8472,9200.0
2014-06-26 10:40:00,96.95,96.95,96.81,96.82,25000.0,74.8626,74.8626,74.7545,74.7623,25000.0
2014-06-26 10:50:00,96.82,96.83,96.62,96.63,24700.0,74.7623,74.77,74.6078,74.6155,24700.0
2014-06-26 11:00:00,96.65,96.79,96.65,96.66,14800.0,74.631,74.7391,74.631,74.6387,14800.0
2014-06-26 11:10:00,96.66,96.82,96.64,96.77,12100.0,74.6387,74.7623,74.6233,74.7236,12100.0
2014-06-26 11:20:00,96.75,96.81,96.73,96.76,9600.0,74.7082,74.7545,74.6928,74.7159,9600.0
2014-06-26 11:30:00,96.74,96.78,96.65,96.78,16300.0,74.7005,74.7314,74.631,74.7314,16300.0
2014-06-26 11:40:00,96.81,96.81,96.73,96.78,9500.0,74.7545,74.7545,74.6928,74.7314,9500.0
2014-06-26 11:50:00,96.8,96.81,96.72,96.75,7100.0,74.7468,74.7545,74.685,74.7082,7100.0
2014-06-26 12:00:00,96.75,96.77,96.7,96.71,5700.0,74.7082,74.7236,74.6696,74.6773,5700.0
2014-06-26 12:10:00,96.7,96.7,96.6,96.62,10300.0,74.6696,74.6696,74.5924,74.6078,10300.0
2014-06-26 12:20:00,96.62,96.66,96.55,96.61,9400.0,74.6078,74.6387,74.5538,74.6001,9400.0
2014-06-26 12:30:00,96.62,96.67,96.6,96.63,7600.0,74.6078,74.6464,74.5924,74.6155,7600.0
2014-06-26 12:40:00,96.63,96.63,96.56,96.6,11800.0,74.6155,74.6155,74.5615,74.5924,11800.0
2014-06-26 12:50:00,96.61,96.62,96.53,96.53,14100.0,74.6001,74.6078,74.5383,74.5383,14100.0
2014-06-26 13:00:00,96.54,96.6,96.51,96.6,10500.0,74.546,74.5924,74.5229,74.5924,10500.0
2014-06-26 13:10:00,96.58,96.6,96.54,96.6,16000.0,74.5769,74.5924,74.546,74.5924,16000.0
2014-06-26 13:20:00,96.63,96.7,96.59,96.67,11900.0,74.6155,74.6696,74.5847,74.6464,11900.0
2014-06-26 13:30:00,96.68,96.7,96.66,96.68,11800.0,74.6541,74.6696,74.6387,74.6541,11800.0
2014-06-26 13:40:00,96.69,96.7,96.63,96.66,14200.0,74.6619,74.6696,74.6155,74.6387,14200.0
2014-06-26 13:50:00,96.66,96.7,96.64,96.67,16500.0,74.6387,74.6696,74.6233,74.6464,16500.0
2014-06-26 14:00:00,96.67,96.7,96.63,96.65,19700.0,74.6464,74.6696,74.6155,74.631,19700.0
2014-06-26 14:10:00,96.65,96.65,96.56,96.64,11900.0,74.631,74.631,74.5615,74.6233,11900.0
2014-06-26 14:20:00,96.63,96.65,96.61,96.65,8200.0,74.6155,74.631,74.6001,74.631,8200.0
2014-06-26 14:30:00,96.65,96.65,96.6,96.65,11100.0,74.631,74.631,74.5924,74.631,11100.0
2014-06-26 14:40:00,96.65,96.65,96.59,96.6,25500.0,74.631,74.631,74.5847,74.5924,25500.0
2014-06-26 14:50:00,96.6,96.6,96.56,96.58,18200.0,74.5924,74.5924,74.5615,74.5769,18200.0
2014-06-26 15:00:00,96.58,96.61,96.56,96.6,27400.0,74.5769,74.6001,74.5615,74.5924,27400.0
2014-06-26 15:10:00,96.59,96.6,96.53,96.53,37500.0,74.5847,74.5924,74.5383,74.5383,37500.0
2014-06-26 15:20:00,96.55,96.55,96.54,96.55,27300.0,74.5538,74.5538,74.546,74.5538,27300.0
2014-06-26 15:30:00,96.55,96.56,96.54,96.54,32900.0,74.5538,74.5615,74.546,74.546,32900.0
2014-06-26 15:40:00,96.55,96.55,96.5,96.5,49400.0,74.5538,74.5538,74.5152,74.5152,49400.0
2014-06-26 15:50:00,96.5,96.56,96.45,96.56,81500.0,74.5152,74.5615,74.4765,74.5615,81500.0
2014-06-27 09:30:00,96.45,96.55,96.4,96.46,13800.0,74.4765,74.5538,74.4379,74.4843,13800.0
2014-06-27 09:40:00,96.48,96.67,96.37,96.63,10500.0,74.4997,74.6464,74.4148,74.6155,10500.0
2014-06-27 09:50:00,96.61,96.62,96.38,96.48,20900.0,74.6001,74.6078,74.4225,74.4997,20900.0
2014-06-27 10:00:00,96.46,96.47,95.97,96.16,50800.0,74.4843,74.492,74.1059,74.2526,50800.0
2014-06-27 10:10:00,96.14,96.65,96.12,96.62,17200.0,74.2372,74.631,74.2217,74.6078,17200.0
2014-06-27 10:20:00,96.63,96.73,96.58,96.66,11600.0,74.6155,74.6928,74.5769,74.6387,11600.0
2014-06-27 10:30:00,96.65,96.79,96.63,96.67,16900.0,74.631,74.7391,74.6155,74.6464,16900.0
2014-06-27 10:40:00,96.63,96.79,96.63,96.73,11400.0,74.6155,74.7391,74.6155,74.6928,11400.0
2014-06-27 10:50:00,96.76,96.85,96.74,96.79,18400.0,74.7159,74.7854,74.7005,74.7391,18400.0
2014-06-27 11:00:00,96.79,96.86,96.71,96.71,7100.0,74.7391,74.7931,74.6773,74.6773,7100.0
2014-06-27 11:10:00,96.73,96.75,96.66,96.7,5000.0,74.6928,74.7082,74.6387,74.6696,5000.0
2014-06-27 11:20:00,96.72,96.81,96.72,96.79,15900.0,74.685,74.7545,74.685,74.7391,15900.0
2014-06-27 11:30:00,96.79,96.83,96.65,96.75,40300.0,74.7391,74.77,74.631,74.7082,40300.0
2014-06-27 11:40:00,96.75,96.75,96.67,96.68,5700.0,74.7082,74.7082,74.6464,74.6541,5700.0
2014-06-27 11:50:00,96.68,96.68,96.63,96.66,5800.0,74.6541,74.6541,74.6155,74.6387,5800.0
2014-06-27 12:00:00,96.67,96.69,96.57,96.58,7800.0,74.6464,74.6619,74.5692,74.5769,7800.0
2014-06-27 12:10:00,96.56,96.59,96.42,96.43,18600.0,74.5615,74.5847,74.4534,74.4611,18600.0
2014-06-27 12:20:00,96.42,96.45,96.33,96.34,8400.0,74.4534,74.4765,74.3839,74.3916,8400.0
2014-06-27 12:30:00,96.33,96.46,96.33,96.42,5000.0,74.3839,74.4843,74.3839,74.4534,5000.0
2014-06-27 12:40:00,96.41,96.55,96.41,96.55,6000.0,74.4457,74.5538,74.4457,74.5538,6000.0
2014-06-27 12:50:00,96.55,96.59,96.54,96.58,14400.0,74.5538,74.5847,74.546,74.5769,14400.0
2014-06-27 13:00:00,96.58,96.59,96.55,96.57,3600.0,74.5769,74.5847,74.5538,74.5692,3600.0
2014-06-27 13:10:00,96.58,96.58,96.44,96.45,6100.0,74.5769,74.5769,74.4688,74.4765,6100.0
2014-06-27 13:20:00,96.46,96.54,96.46,96.54,5000.0,74.4843,74.546,74.4843,74.546,5000.0
2014-06-27 13:30:00,96.56,96.57,96.51,96.53,6800.0,74.5615,74.5692,74.5229,74.5383,6800.0
2014-06-27 13:40:00,96.55,96.64,96.55,96.61,8600.0,74.5538,74.6233,74.5538,74.6001,8600.0
2014-06-27 13:50:00,96.59,96.75,96.59,96.74,6600.0,74.5847,74.7082,74.5847,74.7005,6600.0
2014-06-27 14:00:00,96.75,96.87,96.75,96.87,10700.0,74.7082,74.8009,74.7082,74.8009,10700.0
2014-06-27 14:10:00,96.88,96.94,96.87,96.92,12700.0,74.8086,74.8549,74.8009,74.8395,12700.0
2014-06-27 14:20:00,96.91,96.93,96.84,96.84,7900.0,74.8317,74.8472,74.7777,74.7777,7900.0
2014-06-27 14:30:00,96.84,96.95,96.82,96.94,22100.0,74.7777,74.8626,74.7623,74.8549,22100.0
2014-06-27 14:40:00,96.94,96.97,96.89,96.97,17100.0,74.8549,74.8781,74.8163,74.8781,17100.0
2014-06-27 14:50:00,96.98,97.01,96.94,96.97,14100.0,74.8858,74.909,74.8549,74.8781,14100.0
2014-06-27 15:00:00,96.95,97.05,96.94,97.04,15100.0,74.8626,74.9399,74.8549,74.9321,15100.0
2014-06-27 15:10:00,97.05,97.09,97.0,97.01,12400.0,74.9399,74.9707,74.9012,74.909,12400.0
2014-06-27 15:20:00,97.02,97.07,97.02,97.04,12400.0,74.9167,74.9553,74.9167,74.9321,12400.0
2014-06-27 15:30:00,97.05,97.12,97.04,97.07,17500.0,74.9399,74.9939,74.9321,74.9553,17500.0
2014-06-27 15:40:00,97.07,97.12,96.87,96.96,50000.0,74.9553,74.9939,74.8009,74.8704,50000.0
2014-06-27 15:50:00,96.96,96.99,96.84,96.93,122000.0,74.8704,74.8935,74.7777,74.8472,122000.0
2014-06-30 09:30:00,96.88,96.95,96.67,96.92,15200.0,74.8086,74.8626,74.6464,74.8395,15200.0
2014-06-30 09:40:00,96.86,96.93,96.81,96.86,16300.0,74.7931,74.8472,74.7545,74.7931,16300.0
2014-06-30 09:50:00,96.86,97.0,96.78,97.0,18900.0,74.7931,74.9012,74.7314,74.9012,18900.0
2014-06-30 10:00:00,97.01,97.08,96.93,96.98,26200.0,74.909,74.963,74.8472,74.8858,26200.0
2014-06-30 10:10:00,96.99,97.02,96.92,97.0,18900.0,74.8935,74.9167,74.8395,74.9012,18900.0
2014-06-30 10:20:00,97.0,97.32,97.0,97.27,18700.0,74.9012,75.1483,74.9012,75.1097,18700.0
2014-06-30 10:30:00,97.27,97.27,97.14,97.17,10800.0,75.1097,75.1097,75.0093,75.0325,10800.0
2014-06-30 10:40:00,97.17,97.2,97.08,97.08,20200.0,75.0325,75.0557,74.963,74.963,20200.0
2014-06-30 10:50:00,97.1,97.14,96.98,96.98,49700.0,74.9785,75.0093,74.8858,74.8858,49700.0
2014-06-30 11:00:00,96.98,97.0,96.79,96.83,13200.0,74.8858,74.9012,74.7391,74.77,13200.0
2014-06-30 11:10:00,96.84,97.13,96.8,97.09,15300.0,74.7777,75.0016,74.7468,74.9707,15300.0
2014-06-30 11:20:00,97.09,97.19,97.04,97.17,43100.0,74.9707,75.048,74.9321,75.0325,43100.0
2014-06-30 11:30:00,97.18,97.25,97.17,97.23,11600.0,75.0402,75.0943,75.0325,75.0788,11600.0
2014-06-30 11:40:00,97.23,97.28,97.14,97.15,19700.0,75.0788,75.1175,75.0093,75.0171,19700.0
2014-06-30 11:50:00,97.16,97.22,97.15,97.2,6800.0,75.0248,75.0711,75.0171,75.0557,6800.0
2014-06-30 12:00:00,97.22,97.31,97.22,97.25,8000.0,75.0711,75.1406,75.0711,75.0943,8000.0
2014-06-30 12:10:00,97.26,97.33,97.26,97.33,5100.0,75.102,75.1561,75.102,75.1561,5100.0
2014-06-30 12:20:00,97.32,97.35,97.28,97.3,11000.0,75.1483,75.1715,75.1175,75.1329,11000.0
2014-06-30 12:30:00,97.28,97.38,97.27,97.33,9500.0,75.1175,75.1947,75.1097,75.1561,9500.0
2014-06-30 12:40:00,97.31,97.32,97.27,97.32,4900.0,75.1406,75.1483,75.1097,75.1483,4900.0
2014-06-30 12:50:00,97.3,97.35,97.28,97.31,7100.0,75.1329,75.1715,75.1175,75.1406,7100.0
2014-06-30 13:00:00,97.31,97.35,97.31,97.35,6700.0,75.1406,75.1715,75.1406,75.1715,6700.0
2014-06-30 13:10:00,97.36,97.42,97.36,97.4,4800.0,75.1792,75.2256,75.1792,75.2101,4800.0
2014-06-30 13:20:00,97.4,97.4,97.33,97.34,6400.0,75.2101,75.2101,75.1561,75.1638,6400.0
2014-06-30 13:30:00,97.33,97.33,97.29,97.29,4900.0,75.1561,75.1561,75.1252,75.1252,4900.0
2014-06-30 13:40:00,97.32,97.32,97.29,97.3,3100.0,75.1483,75.1483,75.1252,75.1329,3100.0
2014-06-30 13:50:00,97.3,97.35,97.27,97.27,9400.0,75.1329,75.1715,75.1097,75.1097,9400.0
2014-06-30 14:00:00,97.28,97.4,97.27,97.4,8400.0,75.1175,75.2101,75.1097,75.2101,8400.0
2014-06-30 14:10:00,97.39,97.48,97.38,97.47,21800.0,75.2024,75.2719,75.1947,75.2642,21800.0
2014-06-30 14:20:00,97.47,97.54,97.43,97.53,8000.0,75.2642,75.3182,75.2333,75.3105,8000.0
2014-06-30 14:30:00,97.52,97.53,97.5,97.5,8500.0,75.3028,75.3105,75.2873,75.2873,8500.0
2014-06-30 14:40:00,97.5,97.51,97.48,97.49,10200.0,75.2873,75.2951,75.2719,75.2796,10200.0
2014-06-30 14:50:00,97.47,97.49,97.45,97.45,11500.0,75.2642,75.2796,75.2487,75.2487,11500.0
2014-06-30 15:00:00,97.45,97.51,97.45,97.49,13900.0,75.2487,75.2951,75.2487,75.2796,13900.0
2014-06-30 15:10:00,97.49,97.53,97.49,97.51,12700.0,75.2796,75.3105,75.2796,75.2951,12700.0
2014-06-30 15:20:00,97.52,97.52,97.41,97.46,23500.0,75.3028,75.3028,75.2178,75.2564,23500.0
2014-06-30 15:30:00,97.46,97.46,97.39,97.39,15800.0,75.2564,75.2564,75.2024,75.2024,15800.0
2014-06-30 15:40:00,97.39,97.4,97.29,97.36,59000.0,75.2024,75.2101,75.1252,75.1792,59000.0
2014-06-30 15:50:00,97.36,97.39,97.31,97.36,65800.0,75.1792,75.2024,75.1406,75.1792,65800.0
2014-07-01 09:30:00,97.74,97.74,97.26,97.5,30600.0,75.4727,75.4727,75.102,75.2873,30600.0
2014-07-01 09:40:00,97.45,97.54,97.34,97.46,11800.0,75.2487,75.3182,75.1638,75.2564,11800.0
2014-07-01 09:50:00,97.49,97.54,97.44,97.46,11100.0,75.2796,75.3182,75.241,75.2564,11100.0
2014-07-01 10:00:00,97.45,97.54,97.34,97.4,13500.0,75.2487,75.3182,75.1638,75.2101,13500.0
2014-07-01 10:10:00,97.41,97.51,97.38,97.44,10300.0,75.2178,75.2951,75.1947,75.241,10300.0
2014-07-01 10:20:00,97.41,97.42,97.28,97.28,22500.0,75.2178,75.2256,75.1175,75.1175,22500.0
2014-07-01 10:30:00,97.3,97.36,97.24,97.25,19500.0,75.1329,75.1792,75.0866,75.0943,19500.0
2014-07-01 10:40:00,97.23,97.23,96.99,97.04,39200.0,75.0788,75.0788,74.8935,74.9321,39200.0
2014-07-01 10:50:00,97.07,97.13,97.0,97.01,28700.0,74.9553,75.0016,74.9012,74.909,28700.0
2014-07-01 11:00:00,97.0,97.06,96.97,97.02,36800.0,74.9012,74.9476,74.8781,74.9167,36800.0
2014-07-01 11:10:00,97.02,97.02,96.87,96.95,26500.0,74.9167,74.9167,74.8009,74.8626,26500.0
2014-07-01 11:20:00,96.95,96.97,96.9,96.93,11200.0,74.8626,74.8781,74.824,74.8472,11200.0
2014-07-01 11:30:00,96.93,96.95,96.84,96.84,18300.0,74.8472,74.8626,74.7777,74.7777,18300.0
2014-07-01 11:40:00,96.84,96.89,96.82,96.83,8700.0,74.7777,74.8163,74.7623,74.77,8700.0
2014-07-01 11:50:00,96.84,96.87,96.78,96.8,9300.0,74.7777,74.8009,74.7314,74.7468,9300.0
2014-07-01 12:00:00,96.81,96.89,96.76,96.89,10500.0,74.7545,74.8163,74.7159,74.8163,10500.0
2014-07-01 12:10:00,96.9,96.9,96.67,96.69,16500.0,74.824,74.824,74.6464,74.6619,16500.0
2014-07-01 12:20:00,96.7,96.71,96.63,96.63,18300.0,74.6696,74.6773,74.6155,74.6155,18300.0
2014-07-01 12:30:00,96.63,96.85,96.62,96.84,47100.0,74.6155,74.7854,74.6078,74.7777,47100.0
2014-07-01 12:40:00,96.86,96.95,96.71,96.73,21400.0,74.7931,74.8626,74.6773,74.6928,21400.0
2014-07-01 12:50:00,96.72,96.8,96.67,96.76,29700.0,74.685,74.7468,74.6464,74.7159,29700.0
2014-07-01 13:00:00,96.75,96.88,96.74,96.76,21800.0,74.7082,74.8086,74.7005,74.7159,21800.0
2014-07-01 13:10:00,96.76,97.0,96.7,97.0,29200.0,74.7159,74.9012,74.6696,74.9012,29200.0
2014-07-01 13:20:00,96.97,97.07,96.97,97.07,9300.0,74.8781,74.9553,74.8781,74.9553,9300.0
2014-07-01 13:30:00,97.07,97.09,97.03,97.09,8800.0,74.9553,74.9707,74.9244,74.9707,8800.0
2014-07-01 13:40:00,97.11,97.14,97.07,97.14,15400.0,74.9862,75.0093,74.9553,75.0093,15400.0
2014-07-01 13:50:00,97.13,97.21,97.11,97.21,7600.0,75.0016,75.0634,74.9862,75.0634,7600.0
2014-07-01 14:00:00,97.18,97.2,97.12,97.18,8300.0,75.0402,75.0557,74.9939,75.0402,8300.0
2014-07-01 14:10:00,97.18,97.33,97.18,97.3,24500.0,75.0402,75.1561,75.0402,75.1329,24500.0
2014-07-01 14:20:00,97.31,97.35,97.25,97.26,9700.0,75.1406,75.1715,75.0943,75.102,9700.0
2014-07-01 14:30:00,97.26,97.35,97.25,97.31,11700.0,75.102,75.1715,75.0943,75.1406,11700.0
2014-07-01 14:40:00,97.3,97.31,97.08,97.1,17500.0,75.1329,75.1406,74.963,74.9785,17500.0
2014-07-01 14:50:00,97.1,97.19,97.1,97.16,11800.0,74.9785,75.048,74.9785,75.0248,11800.0
2014-07-01 15:00:00,97.16,97.19,97.15,97.16,10300.0,75.0248,75.048,75.0171,75.0248,10300.0
2014-07-01 15:10:00,97.17,97.17,97.0,97.07,30700.0,75.0325,75.0325,74.9012,74.9553,30700.0
2014-07-01 15:20:00,97.07,97.13,97.06,97.09,15400.0,74.9553,75.0016,74.9476,74.9707,15400.0
2014-07-01 15:30:00,97.09,97.14,97.09,97.13,18700.0,74.9707,75.0093,74.9707,75.0016,18700.0
2014-07-01 15:40:00,97.13,97.14,96.94,96.95,39300.0,75.0016,75.0093,74.8549,74.8626,39300.0
2014-07-01 15:50:00,96.95,96.96,96.87,96.9,63100.0,74.8626,74.8704,74.8009,74.824,63100.0
2014-07-02 09:30:00,96.9,96.98,96.54,96.54,23900.0,74.824,74.8858,74.546,74.546,23900.0
2014-07-02 09:40:00,96.59,96.73,96.47,96.52,17200.0,74.5847,74.6928,74.492,74.5306,17200.0
2014-07-02 09:50:00,96.49,96.6,96.46,96.53,10300.0,74.5074,74.5924,74.4843,74.5383,10300.0
2014-07-02 10:00:00,96.48,96.58,96.45,96.47,12700.0,74.4997,74.5769,74.4765,74.492,12700.0
2014-07-02 10:10:00,96.48,96.66,96.48,96.66,12500.0,74.4997,74.6387,74.4997,74.6387,12500.0
2014-07-02 10:20:00,96.65,96.7,96.61,96.61,4700.0,74.631,74.6696,74.6001,74.6001,4700.0
2014-07-02 10:30:00,96.63,96.72,96.59,96.72,9800.0,74.6155,74.685,74.5847,74.685,9800.0
2014-07-02 10:40:00,96.73,96.82,96.66,96.66,10500.0,74.6928,74.7623,74.6387,74.6387,10500.0
2014-07-02 10:50:00,96.66,96.78,96.66,96.73,7100.0,74.6387,74.7314,74.6387,74.6928,7100.0
2014-07-02 11:00:00,96.75,96.83,96.71,96.74,6500.0,74.7082,74.77,74.6773,74.7005,6500.0
2014-07-02 11:10:00,96.76,96.79,96.72,96.76,14600.0,74.7159,74.7391,74.685,74.7159,14600.0
2014-07-02 11:20:00,96.76,96.76,96.62,96.64,23700.0,74.7159,74.7159,74.6078,74.6233,23700.0
2014-07-02 11:30:00,96.63,96.63,96.45,96.48,21500.0,74.6155,74.6155,74.4765,74.4997,21500.0
2014-07-02 11:40:00,96.48,96.48,96.34,96.35,9500.0,74.4997,74.4997,74.3916,74.3993,9500.0
2014-07-02 11:50:00,96.34,96.36,96.26,96.26,15300.0,74.3916,74.4071,74.3298,74.3298,15300.0
2014-07-02 12:00:00,96.27,96.29,96.22,96.22,11000.0,74.3376,74.353,74.2989,74.2989,11000.0
2014-07-02 12:10:00,96.22,96.25,96.2,96.23,13100.0,74.2989,74.3221,74.2835,74.3067,13100.0
2014-07-02 12:20:00,96.2,96.2,96.04,96.09,28000.0,74.2835,74.2835,74.16,74.1986,28000.0
2014-07-02 12:30:00,96.1,96.33,96.1,96.29,11500.0,74.2063,74.3839,74.2063,74.353,11500.0
2014-07-02 12:40:00,96.3,96.34,96.23,96.25,5400.0,74.3607,74.3916,74.3067,74.3221,5400.0
2014-07-02 12:50:00,96.29,96.31,96.22,96.29,5800.0,74.353,74.3684,74.2989,74.353,5800.0
2014-07-02 13:00:00,96.3,96.3,96.17,96.23,7100.0,74.3607,74.3607,74.2603,74.3067,7100.0
2014-07-02 13:10:00,96.24,96.36,96.24,96.34,15800.0,74.3144,74.4071,74.3144,74.3916,15800.0
2014-07-02 13:20:00,96.35,96.4,96.34,96.39,12900.0,74.3993,74.4379,74.3916,74.4302,12900.0
2014-07-02 13:30:00,96.39,96.45,96.38,96.44,31200.0,74.4302,74.4765,74.4225,74.4688,31200.0
2014-07-02 13:40:00,96.45,96.54,96.45,96.54,10600.0,74.4765,74.546,74.4765,74.546,10600.0
2014-07-02 13:50:00,96.54,96.72,96.53,96.69,15200.0,74.546,74.685,74.5383,74.6619,15200.0
2014-07-02 14:00:00,96.72,96.77,96.68,96.74,10100.0,74.685,74.7236,74.6541,74.7005,10100.0
2014-07-02 14:10:00,96.71,96.8,96.7,96.77,8400.0,74.6773,74.7468,74.6696,74.7236,8400.0
2014-07-02 14:20:00,96.79,96.79,96.72,96.77,5300.0,74.7391,74.7391,74.685,74.7236,5300.0
2014-07-02 14:30:00,96.74,96.8,96.72,96.72,9100.0,74.7005,74.7468,74.685,74.685,9100.0
2014-07-02 14:40:00,96.7,96.75,96.69,96.69,11900.0,74.6696,74.7082,74.6619,74.6619,11900.0
2014-07-02 14:50:00,96.68,96.84,96.68,96.84,11100.0,74.6541,74.7777,74.6541,74.7777,11100.0
2014-07-02 15:00:00,96.83,96.83,96.72,96.72,10600.0,74.77,74.77,74.685,74.685,10600.0
2014-07-02 15:10:00,96.72,96.75,96.67,96.68,14100.0,74.685,74.7082,74.6464,74.6541,14100.0
2014-07-02 15:20:00,96.69,96.74,96.68,96.68,12400.0,74.6619,74.7005,74.6541,74.6541,12400.0
2014-07-02 15:30:00,96.68,96.72,96.68,96.71,13300.0,74.6541,74.685,74.6541,74.6773,13300.0
2014-07-02 15:40:00,96.7,96.82,96.7,96.82,15100.0,74.6696,74.7623,74.6696,74.7623,15100.0
2014-07-02 15:50:00,96.82,96.84,96.71,96.76,48400.0,74.7623,74.7777,74.6773,74.7159,48400.0
2014-07-03 09:30:00,96.77,96.89,96.61,96.66,16800.0,74.7236,74.8163,74.6001,74.6387,16800.0
2014-07-03 09:40:00,96.64,96.81,96.51,96.56,14100.0,74.6233,74.7545,74.5229,74.5615,14100.0
2014-07-03 09:50:00,96.56,96.71,96.55,96.62,11100.0,74.5615,74.6773,74.5538,74.6078,11100.0
2014-07-03 10:00:00,96.66,96.7,96.56,96.63,9200.0,74.6387,74.6696,74.5615,74.6155,9200.0
2014-07-03 10:10:00,96.64,96.65,96.5,96.58,6700.0,74.6233,74.631,74.5152,74.5769,6700.0
2014-07-03 10:20:00,96.61,96.61,96.45,96.45,14900.0,74.6001,74.6001,74.4765,74.4765,14900.0
2014-07-03 10:30:00,96.47,96.52,96.39,96.39,8900.0,74.492,74.5306,74.4302,74.4302,8900.0
2014-07-03 10:40:00,96.39,96.39,96.22,96.27,14800.0,74.4302,74.4302,74.2989,74.3376,14800.0
2014-07-03 10:50:00,96.26,96.34,96.26,96.26,9500.0,74.3298,74.3916,74.3298,74.3298,9500.0
2014-07-03 11:00:00,96.26,96.4,96.26,96.4,11200.0,74.3298,74.4379,74.3298,74.4379,11200.0
2014-07-03 11:10:00,96.39,96.41,96.35,96.35,8700.0,74.4302,74.4457,74.3993,74.3993,8700.0
2014-07-03 11:20:00,96.34,96.46,96.34,96.45,8800.0,74.3916,74.4843,74.3916,74.4765,8800.0
2014-07-03 11:30:00,96.48,96.54,96.47,96.53,10500.0,74.4997,74.546,74.492,74.5383,10500.0
2014-07-03 11:40:00,96.54,96.64,96.54,96.64,7200.0,74.546,74.6233,74.546,74.6233,7200.0
2014-07-03 11:50:00,96.64,96.74,96.63,96.74,10200.0,74.6233,74.7005,74.6155,74.7005,10200.0
2014-07-03 12:00:00,96.74,96.8,96.67,96.67,9300.0,74.7005,74.7468,74.6464,74.6464,9300.0
2014-07-03 12:10:00,96.67,96.7,96.62,96.63,11800.0,74.6464,74.6696,74.6078,74.6155,11800.0
2014-07-03 12:20:00,96.63,96.69,96.6,96.69,7800.0,74.6155,74.6619,74.5924,74.6619,7800.0
2014-07-03 12:30:00,96.69,96.76,96.68,96.76,9100.0,74.6619,74.7159,74.6541,74.7159,9100.0
2014-07-03 12:40:00,96.77,96.78,96.74,96.74,19100.0,74.7236,74.7314,74.7005,74.7005,19100.0
2014-07-03 12:50:00,96.74,96.75,96.6,96.67,64000.0,74.7005,74.7082,74.5924,74.6464,64000.0
2014-07-07 09:30:00,96.71,97.21,96.65,97.2,32500.0,74.6773,75.0634,74.631,75.0557,32500.0
2014-07-07 09:40:00,97.19,97.36,97.14,97.29,18700.0,75.048,75.1792,75.0093,75.1252,18700.0
2014-07-07 09:50:00,97.29,97.37,97.29,97.34,13900.0,75.1252,75.187,75.1252,75.1638,13900.0
2014-07-07 10:00:00,97.35,97.44,97.34,97.39,17600.0,75.1715,75.241,75.1638,75.2024,17600.0
2014-07-07 10:10:00,97.39,97.42,97.32,97.37,15300.0,75.2024,75.2256,75.1483,75.187,15300.0
2014-07-07 10:20:00,97.35,97.42,97.21,97.4,18500.0,75.1715,75.2256,75.0634,75.2101,18500.0
2014-07-07 10:30:00,97.39,97.39,97.24,97.24,7600.0,75.2024,75.2024,75.0866,75.0866,7600.0
2014-07-07 10:40:00,97.25,97.33,97.13,97.13,12900.0,75.0943,75.1561,75.0016,75.0016,12900.0
2014-07-07 10:50:00,97.12,97.13,96.84,96.84,15000.0,74.9939,75.0016,74.7777,74.7777,15000.0
2014-07-07 11:00:00,96.84,96.87,96.71,96.78,16500.0,74.7777,74.8009,74.6773,74.7314,16500.0
2014-07-07 11:10:00,96.79,96.84,96.74,96.77,10400.0,74.7391,74.7777,74.7005,74.7236,10400.0
2014-07-07 11:20:00,96.77,96.81,96.71,96.78,12700.0,74.7236,74.7545,74.6773,74.7314,12700.0
2014-07-07 11:30:00,96.79,96.8,96.71,96.76,5100.0,74.7391,74.7468,74.6773,74.7159,5100.0
2014-07-07 11:40:00,96.77,96.78,96.66,96.67,7700.0,74.7236,74.7314,74.6387,74.6464,7700.0
2014-07-07 11:50:00,96.68,96.86,96.67,96.83,6500.0,74.6541,74.7931,74.6464,74.77,6500.0
2014-07-07 12:00:00,96.84,96.92,96.8,96.8,6000.0,74.7777,74.8395,74.7468,74.7468,6000.0
2014-07-07 12:10:00,96.79,96.87,96.77,96.87,4300.0,74.7391,74.8009,74.7236,74.8009,4300.0
2014-07-07 12:20:00,96.85,96.91,96.85,96.89,11300.0,74.7854,74.8317,74.7854,74.8163,11300.0
2014-07-07 12:30:00,96.9,96.91,96.85,96.86,3300.0,74.824,74.8317,74.7854,74.7931,3300.0
2014-07-07 12:40:00,96.86,96.86,96.82,96.82,5100.0,74.7931,74.7931,74.7623,74.7623,5100.0
2014-07-07 12:50:00,96.81,96.84,96.81,96.84,4100.0,74.7545,74.7777,74.7545,74.7777,4100.0
2014-07-07 13:00:00,96.86,96.86,96.81,96.81,4400.0,74.7931,74.7931,74.7545,74.7545,4400.0
2014-07-07 13:10:00,96.81,96.86,96.73,96.73,10000.0,74.7545,74.7931,74.6928,74.6928,10000.0
2014-07-07 13:20:00,96.74,96.74,96.68,96.7,13200.0,74.7005,74.7005,74.6541,74.6696,13200.0
2014-07-07 13:30:00,96.7,96.82,96.7,96.8,8900.0,74.6696,74.7623,74.6696,74.7468,8900.0
2014-07-07 13:40:00,96.8,96.97,96.77,96.97,8400.0,74.7468,74.8781,74.7236,74.8781,8400.0
2014-07-07 13:50:00,96.97,96.97,96.88,96.9,3500.0,74.8781,74.8781,74.8086,74.824,3500.0
2014-07-07 14:00:00,96.9,96.94,96.88,96.88,6200.0,74.824,74.8549,74.8086,74.8086,6200.0
2014-07-07 14:10:00,96.88,96.91,96.86,96.91,8200.0,74.8086,74.8317,74.7931,74.8317,8200.0
2014-07-07 14:20:00,96.91,96.92,96.86,96.89,7000.0,74.8317,74.8395,74.7931,74.8163,7000.0
2014-07-07 14:30:00,96.9,96.9,96.76,96.77,9100.0,74.824,74.824,74.7159,74.7236,9100.0
2014-07-07 14:40:00,96.77,96.86,96.76,96.84,8500.0,74.7236,74.7931,74.7159,74.7777,8500.0
2014-07-07 14:50:00,96.84,96.85,96.82,96.83,8000.0,74.7777,74.7854,74.7623,74.77,8000.0
2014-07-07 15:00:00,96.82,96.85,96.74,96.77,16100.0,74.7623,74.7854,74.7005,74.7236,16100.0
2014-07-07 15:10:00,96.76,96.84,96.76,96.8,9000.0,74.7159,74.7777,74.7159,74.7468,9000.0
2014-07-07 15:20:00,96.79,96.82,96.78,96.81,10000.0,74.7391,74.7623,74.7314,74.7545,10000.0
2014-07-07 15:30:00,96.81,96.81,96.77,96.79,21300.0,74.7545,74.7545,74.7236,74.7391,21300.0
2014-07-07 15:40:00,96.78,96.9,96.76,96.8,31200.0,74.7314,74.824,74.7159,74.7468,31200.0
2014-07-07 15:50:00,96.81,96.87,96.78,96.8,68900.0,74.7545,74.8009,74.7314,74.7468,68900.0
2014-07-08 09:30:00,96.8,96.84,96.51,96.75,21400.0,74.7468,74.7777,74.5229,74.7082,21400.0
2014-07-08 09:40:00,96.83,96.83,96.28,96.54,17600.0,74.77,74.77,74.3453,74.546,17600.0
2014-07-08 09:50:00,96.53,96.97,96.53,96.96,16000.0,74.5383,74.8781,74.5383,74.8704,16000.0
2014-07-08 10:00:00,96.96,97.11,96.81,97.11,22700.0,74.8704,74.9862,74.7545,74.9862,22700.0
2014-07-08 10:10:00,97.12,97.17,96.89,97.02,22000.0,74.9939,75.0325,74.8163,74.9167,22000.0
2014-07-08 10:20:00,97.06,97.3,97.04,97.29,15400.0,74.9476,75.1329,74.9321,75.1252,15400.0
2014-07-08 10:30:00,97.29,97.37,97.16,97.37,19800.0,75.1252,75.187,75.0248,75.187,19800.0
2014-07-08 10:40:00,97.37,97.41,97.29,97.41,18100.0,75.187,75.2178,75.1252,75.2178,18100.0
2014-07-08 10:50:00,97.4,97.41,97.26,97.26,24300.0,75.2101,75.2178,75.102,75.102,24300.0
2014-07-08 11:00:00,97.27,97.27,97.13,97.21,23500.0,75.1097,75.1097,75.0016,75.0634,23500.0
2014-07-08 11:10:00,97.24,97.29,97.08,97.15,25900.0,75.0866,75.1252,74.963,75.0171,25900.0
2014-07-08 11:20:00,97.14,97.15,96.9,96.9,18000.0,75.0093,75.0171,74.824,74.824,18000.0
2014-07-08 11:30:00,96.88,97.06,96.86,97.06,15000.0,74.8086,74.9476,74.7931,74.9476,15000.0
2014-07-08 11:40:00,97.03,97.25,97.02,97.25,37300.0,74.9244,75.0943,74.9167,75.0943,37300.0
2014-07-08 11:50:00,97.23,97.25,97.14,97.19,7800.0,75.0788,75.0943,75.0093,75.048,7800.0
2014-07-08 12:00:00,97.2,97.31,97.17,97.3,10600.0,75.0557,75.1406,75.0325,75.1329,10600.0
2014-07-08 12:10:00,97.29,97.31,97.12,97.22,10000.0,75.1252,75.1406,74.9939,75.0711,10000.0
2014-07-08 12:20:00,97.23,97.28,97.16,97.19,8600.0,75.0788,75.1175,75.0248,75.048,8600.0
2014-07-08 12:30:00,97.19,97.27,97.05,97.08,6400.0,75.048,75.1097,74.9399,74.963,6400.0
2014-07-08 12:40:00,97.07,97.08,96.92,96.92,7000.0,74.9553,74.963,74.8395,74.8395,7000.0
2014-07-08 12:50:00,96.94,97.04,96.94,97.01,7800.0,74.8549,74.9321,74.8549,74.909,7800.0
2014-07-08 13:00:00,97.01,97.08,96.99,97.07,9000.0,74.909,74.963,74.8935,74.9553,9000.0
2014-07-08 13:10:00,97.08,97.12,97.06,97.07,10300.0,74.963,74.9939,74.9476,74.9553,10300.0
2014-07-08 13:20:00,97.06,97.11,97.06,97.07,5100.0,74.9476,74.9862,74.9476,74.9553,5100.0
2014-07-08 13:30:00,97.07,97.12,97.03,97.07,8300.0,74.9553,74.9939,74.9244,74.9553,8300.0
2014-07-08 13:40:00,97.08,97.14,97.02,97.04,8500.0,74.963,75.0093,74.9167,74.9321,8500.0
2014-07-08 13:50:00,97.04,97.07,97.01,97.02,5100.0,74.9321,74.9553,74.909,74.9167,5100.0
2014-07-08 14:00:00,97.0,97.06,96.98,97.02,9200.0,74.9012,74.9476,74.8858,74.9167,9200.0
2014-07-08 14:10:00,97.0,97.1,96.99,97.0,6900.0,74.9012,74.9785,74.8935,74.9012,6900.0
2014-07-08 14:20:00,97.02,97.13,97.01,97.1,8500.0,74.9167,75.0016,74.909,74.9785,8500.0
2014-07-08 14:30:00,97.1,97.23,97.1,97.23,30600.0,74.9785,75.0788,74.9785,75.0788,30600.0
2014-07-08 14:40:00,97.23,97.3,97.22,97.25,16300.0,75.0788,75.1329,75.0711,75.0943,16300.0
2014-07-08 14:50:00,97.24,97.24,97.12,97.12,14000.0,75.0866,75.0866,74.9939,74.9939,14000.0
2014-07-08 15:00:00,97.1,97.18,97.02,97.11,17300.0,74.9785,75.0402,74.9167,74.9862,17300.0
2014-07-08 15:10:00,97.09,97.14,97.02,97.11,13300.0,74.9707,75.0093,74.9167,74.9862,13300.0
2014-07-08 15:20:00,97.11,97.22,97.11,97.17,24900.0,74.9862,75.0711,74.9862,75.0325,24900.0
2014-07-08 15:30:00,97.18,97.25,97.16,97.2,30400.0,75.0402,75.0943,75.0248,75.0557,30400.0
2014-07-08 15:40:00,97.2,97.2,97.01,97.02,34400.0,75.0557,75.0557,74.909,74.9167,34400.0
2014-07-08 15:50:00,97.02,97.03,96.91,96.94,94900.0,74.9167,74.9244,74.8317,74.8549,94900.0
2014-07-09 09:30:00,96.91,97.31,96.86,96.86,18200.0,74.8317,75.1406,74.7931,74.7931,18200.0
2014-07-09 09:40:00,96.84,96.85,96.59,96.76,11700.0,74.7777,74.7854,74.5847,74.7159,11700.0
2014-07-09 09:50:00,96.74,96.81,96.66,96.66,6500.0,74.7005,74.7545,74.6387,74.6387,6500.0
2014-07-09 10:00:00,96.66,96.66,96.5,96.55,8000.0,74.6387,74.6387,74.5152,74.5538,8000.0
2014-07-09 10:10:00,96.56,96.59,96.5,96.51,16000.0,74.5615,74.5847,74.5152,74.5229,16000.0
2014-07-09 10:20:00,96.5,96.73,96.5,96.7,55500.0,74.5152,74.6928,74.5152,74.6696,55500.0
2014-07-09 10:30:00,96.72,96.78,96.66,96.75,22400.0,74.685,74.7314,74.6387,74.7082,22400.0
2014-07-09 10:40:00,96.77,96.86,96.75,96.79,10500.0,74.7236,74.7931,74.7082,74.7391,10500.0
2014-07-09 10:50:00,96.8,96.83,96.77,96.81,9800.0,74.7468,74.77,74.7236,74.7545,9800.0
2014-07-09 11:00:00,96.84,96.94,96.77,96.92,14900.0,74.7777,74.8549,74.7236,74.8395,14900.0
2014-07-09 11:10:00,96.9,96.94,96.79,96.94,8700.0,74.824,74.8549,74.7391,74.8549,8700.0
2014-07-09 11:20:00,96.94,97.01,96.9,97.01,15900.0,74.8549,74.909,74.824,74.909,15900.0
2014-07-09 11:30:00,97.0,97.01,96.91,97.0,14500.0,74.9012,74.909,74.8317,74.9012,14500.0
2014-07-09 11:40:00,97.0,97.06,96.98,97.02,8800.0,74.9012,74.9476,74.8858,74.9167,8800.0
2014-07-09 11:50:00,97.03,97.13,97.03,97.11,9700.0,74.9244,75.0016,74.9244,74.9862,9700.0
2014-07-09 12:00:00,97.1,97.15,97.07,97.12,5300.0,74.9785,75.0171,74.9553,74.9939,5300.0
2014-07-09 12:10:00,97.12,97.12,96.99,97.01,7200.0,74.9939,74.9939,74.8935,74.909,7200.0
2014-07-09 12:20:00,97.0,97.09,96.98,97.09,5700.0,74.9012,74.9707,74.8858,74.9707,5700.0
2014-07-09 12:30:00,97.09,97.13,97.07,97.08,6000.0,74.9707,75.0016,74.9553,74.963,6000.0
2014-07-09 12:40:00,97.08,97.08,97.01,97.04,7200.0,74.963,74.963,74.909,74.9321,7200.0
2014-07-09 12:50:00,97.05,97.06,97.01,97.03,5700.0,74.9399,74.9476,74.909,74.9244,5700.0
2014-07-09 13:00:00,97.04,97.11,97.01,97.11,6700.0,74.9321,74.9862,74.909,74.9862,6700.0
2014-07-09 13:10:00,97.1,97.11,97.05,97.08,5000.0,74.9785,74.9862,74.9399,74.963,5000.0
2014-07-09 13:20:00,97.08,97.16,97.05,97.12,20200.0,74.963,75.0248,74.9399,74.9939,20200.0
2014-07-09 13:30:00,97.13,97.16,97.08,97.08,8500.0,75.0016,75.0248,74.963,74.963,8500.0
2014-07-09 13:40:00,97.09,97.12,97.06,97.07,7400.0,74.9707,74.9939,74.9476,74.9553,7400.0
2014-07-09 13:50:00,97.09,97.11,97.07,97.09,3800.0,74.9707,74.9862,74.9553,74.9707,3800.0
2014-07-09 14:00:00,97.08,97.1,96.94,97.05,15300.0,74.963,74.9785,74.8549,74.9399,15300.0
2014-07-09 14:10:00,97.05,97.19,97.0,97.18,11100.0,74.9399,75.048,74.9012,75.0402,11100.0
2014-07-09 14:20:00,97.19,97.19,97.12,97.12,11300.0,75.048,75.048,74.9939,74.9939,11300.0
2014-07-09 14:30:00,97.11,97.12,97.04,97.07,9400.0,74.9862,74.9939,74.9321,74.9553,9400.0
2014-07-09 14:40:00,97.08,97.13,97.06,97.06,14100.0,74.963,75.0016,74.9476,74.9476,14100.0
2014-07-09 14:50:00,97.06,97.06,96.99,96.99,12700.0,74.9476,74.9476,74.8935,74.8935,12700.0
2014-07-09 15:00:00,96.99,97.0,96.9,96.92,19300.0,74.8935,74.9012,74.824,74.8395,19300.0
2014-07-09 15:10:00,96.91,96.94,96.75,96.77,26100.0,74.8317,74.8549,74.7082,74.7236,26100.0
2014-07-09 15:20:00,96.78,96.81,96.69,96.74,33500.0,74.7314,74.7545,74.6619,74.7005,33500.0
2014-07-09 15:30:00,96.75,96.8,96.69,96.8,26600.0,74.7082,74.7468,74.6619,74.7468,26600.0
2014-07-09 15:40:00,96.8,96.8,96.61,96.62,51900.0,74.7468,74.7468,74.6001,74.6078,51900.0
2014-07-09 15:50:00,96.62,96.64,96.54,96.62,84300.0,74.6078,74.6233,74.546,74.6078,84300.0
2014-07-10 09:30:00,96.09,96.39,96.0,96.13,23900.0,74.1986,74.4302,74.1291,74.2294,23900.0
2014-07-10 09:40:00,96.12,96.13,95.9,95.98,33000.0,74.2217,74.2294,74.0518,74.1136,33000.0
2014-07-10 09:50:00,96.03,96.15,95.94,96.02,18600.0,74.1522,74.2449,74.0827,74.1445,18600.0
2014-07-10 10:00:00,96.05,96.15,95.94,96.09,15000.0,74.1677,74.2449,74.0827,74.1986,15000.0
2014-07-10 10:10:00,96.1,96.16,96.0,96.12,14400.0,74.2063,74.2526,74.1291,74.2217,14400.0
2014-07-10 10:20:00,96.12,96.23,96.1,96.23,4300.0,74.2217,74.3067,74.2063,74.3067,4300.0
2014-07-10 10:30:00,96.2,96.22,96.03,96.05,14900.0,74.2835,74.2989,74.1522,74.1677,14900.0
2014-07-10 10:40:00,96.05,96.18,96.05,96.1,6400.0,74.1677,74.2681,74.1677,74.2063,6400.0
2014-07-10 10:50:00,96.1,96.11,95.98,96.06,6400.0,74.2063,74.214,74.1136,74.1754,6400.0
2014-07-10 11:00:00,96.06,96.15,95.99,95.99,11200.0,74.1754,74.2449,74.1213,74.1213,11200.0
2014-07-10 11:10:00,95.99,96.04,95.97,95.99,10500.0,74.1213,74.16,74.1059,74.1213,10500.0
2014-07-10 11:20:00,95.99,96.01,95.94,95.98,10100.0,74.1213,74.1368,74.0827,74.1136,10100.0
2014-07-10 11:30:00,95.98,96.02,95.96,96.02,10000.0,74.1136,74.1445,74.0982,74.1445,10000.0
2014-07-10 11:40:00,96.02,96.03,95.95,95.95,6600.0,74.1445,74.1522,74.0905,74.0905,6600.0
2014-07-10 11:50:00,95.96,96.08,95.95,96.02,10600.0,74.0982,74.1908,74.0905,74.1445,10600.0
2014-07-10 12:00:00,96.02,96.03,95.98,95.98,4500.0,74.1445,74.1522,74.1136,74.1136,4500.0
2014-07-10 12:10:00,96.0,96.09,96.0,96.01,4600.0,74.1291,74.1986,74.1291,74.1368,4600.0
2014-07-10 12:20:00,96.02,96.09,96.0,96.03,7600.0,74.1445,74.1986,74.1291,74.1522,7600.0
2014-07-10 12:30:00,96.07,96.08,95.97,95.99,8000.0,74.1831,74.1908,74.1059,74.1213,8000.0
2014-07-10 12:40:00,95.98,96.0,95.94,95.94,13500.0,74.1136,74.1291,74.0827,74.0827,13500.0
2014-07-10 12:50:00,95.93,95.93,95.84,95.85,10200.0,74.075,74.075,74.0055,74.0132,10200.0
2014-07-10 13:00:00,95.85,95.88,95.79,95.79,10300.0,74.0132,74.0364,73.9669,73.9669,10300.0
2014-07-10 13:10:00,95.79,95.84,95.75,95.83,15400.0,73.9669,74.0055,73.936,73.9978,15400.0
2014-07-10 13:20:00,95.83,95.91,95.83,95.85,17200.0,73.9978,74.0596,73.9978,74.0132,17200.0
2014-07-10 13:30:00,95.85,95.91,95.81,95.91,29400.0,74.0132,74.0596,73.9824,74.0596,29400.0
2014-07-10 13:40:00,95.93,95.97,95.88,95.95,11500.0,74.075,74.1059,74.0364,74.0905,11500.0
2014-07-10 13:50:00,95.95,96.02,95.94,96.01,15100.0,74.0905,74.1445,74.0827,74.1368,15100.0
2014-07-10 14:00:00,95.98,96.12,95.98,96.1,12300.0,74.1136,74.2217,74.1136,74.2063,12300.0
2014-07-10 14:10:00,96.1,96.13,96.06,96.12,13800.0,74.2063,74.2294,74.1754,74.2217,13800.0
2014-07-10 14:20:00,96.11,96.17,96.08,96.12,13900.0,74.214,74.2603,74.1908,74.2217,13900.0
2014-07-10 14:30:00,96.12,96.17,96.05,96.17,21100.0,74.2217,74.2603,74.1677,74.2603,21100.0
2014-07-10 14:40:00,96.17,96.24,96.12,96.2,12300.0,74.2603,74.3144,74.2217,74.2835,12300.0
2014-07-10 14:50:00,96.21,96.3,96.18,96.19,16400.0,74.2912,74.3607,74.2681,74.2758,16400.0
2014-07-10 15:00:00,96.18,96.23,96.14,96.15,13200.0,74.2681,74.3067,74.2372,74.2449,13200.0
2014-07-10 15:10:00,96.17,96.26,96.15,96.26,18300.0,74.2603,74.3298,74.2449,74.3298,18300.0
2014-07-10 15:20:00,96.27,96.3,96.22,96.29,15400.0,74.3376,74.3607,74.2989,74.353,15400.0
2014-07-10 15:30:00,96.29,96.39,96.24,96.39,29000.0,74.353,74.4302,74.3144,74.4302,29000.0
2014-07-10 15:40:00,96.39,96.43,96.34,96.34,35500.0,74.4302,74.4611,74.3916,74.3916,35500.0
2014-07-10 15:50:00,96.34,96.35,96.26,96.27,52300.0,74.3916,74.3993,74.3298,74.3376,52300.0
2014-07-11 09:30:00,96.15,96.28,96.04,96.28,29700.0,74.2449,74.3453,74.16,74.3453,29700.0
2014-07-11 09:40:00,96.29,96.39,96.21,96.28,17700.0,74.353,74.4302,74.2912,74.3453,17700.0
2014-07-11 09:50:00,96.29,96.5,96.19,96.47,17300.0,74.353,74.5152,74.2758,74.492,17300.0
2014-07-11 10:00:00,96.48,96.48,96.36,96.44,13600.0,74.4997,74.4997,74.4071,74.4688,13600.0
2014-07-11 10:10:00,96.48,96.58,96.37,96.43,19700.0,74.4997,74.5769,74.4148,74.4611,19700.0
2014-07-11 10:20:00,96.45,96.53,96.39,96.41,6800.0,74.4765,74.5383,74.4302,74.4457,6800.0
2014-07-11 10:30:00,96.43,96.52,96.41,96.42,11800.0,74.4611,74.5306,74.4457,74.4534,11800.0
2014-07-11 10:40:00,96.43,96.5,96.39,96.47,5700.0,74.4611,74.5152,74.4302,74.492,5700.0
2014-07-11 10:50:00,96.49,96.52,96.23,96.23,13900.0,74.5074,74.5306,74.3067,74.3067,13900.0
2014-07-11 11:00:00,96.21,96.31,96.2,96.23,11000.0,74.2912,74.3684,74.2835,74.3067,11000.0
2014-07-11 11:10:00,96.22,96.23,96.07,96.08,10700.0,74.2989,74.3067,74.1831,74.1908,10700.0
2014-07-11 11:20:00,96.07,96.07,95.96,95.99,22400.0,74.1831,74.1831,74.0982,74.1213,22400.0
2014-07-11 11:30:00,95.99,96.16,95.98,96.07,10900.0,74.1213,74.2526,74.1136,74.1831,10900.0
2014-07-11 11:40:00,96.08,96.17,96.06,96.08,10700.0,74.1908,74.2603,74.1754,74.1908,10700.0
2014-07-11 11:50:00,96.08,96.19,96.06,96.18,9800.0,74.1908,74.2758,74.1754,74.2681,9800.0
2014-07-11 12:00:00,96.18,96.2,96.1,96.11,12600.0,74.2681,74.2835,74.2063,74.214,12600.0
2014-07-11 12:10:00,96.13,96.2,96.03,96.17,8000.0,74.2294,74.2835,74.1522,74.2603,8000.0
2014-07-11 12:20:00,96.17,96.17,96.05,96.12,6100.0,74.2603,74.2603,74.1677,74.2217,6100.0
2014-07-11 12:30:00,96.13,96.14,96.06,96.06,3800.0,74.2294,74.2372,74.1754,74.1754,3800.0
2014-07-11 12:40:00,96.08,96.21,96.06,96.17,8600.0,74.1908,74.2912,74.1754,74.2603,8600.0
2014-07-11 12:50:00,96.19,96.26,96.16,96.23,5600.0,74.2758,74.3298,74.2526,74.3067,5600.0
2014-07-11 13:00:00,96.26,96.39,96.25,96.38,18900.0,74.3298,74.4302,74.3221,74.4225,18900.0
2014-07-11 13:10:00,96.38,96.47,96.36,96.45,10200.0,74.4225,74.492,74.4071,74.4765,10200.0
2014-07-11 13:20:00,96.48,96.61,96.48,96.5,11100.0,74.4997,74.6001,74.4997,74.5152,11100.0
2014-07-11 13:30:00,96.53,96.53,96.42,96.43,6700.0,74.5383,74.5383,74.4534,74.4611,6700.0
2014-07-11 13:40:00,96.45,96.5,96.44,96.48,8200.0,74.4765,74.5152,74.4688,74.4997,8200.0
2014-07-11 13:50:00,96.48,96.52,96.43,96.52,7400.0,74.4997,74.5306,74.4611,74.5306,7400.0
2014-07-11 14:00:00,96.5,96.52,96.46,96.5,7300.0,74.5152,74.5306,74.4843,74.5152,7300.0
2014-07-11 14:10:00,96.51,96.51,96.44,96.49,7700.0,74.5229,74.5229,74.4688,74.5074,7700.0
2014-07-11 14:20:00,96.51,96.53,96.46,96.49,6100.0,74.5229,74.5383,74.4843,74.5074,6100.0
2014-07-11 14:30:00,96.48,96.51,96.44,96.5,16600.0,74.4997,74.5229,74.4688,74.5152,16600.0
2014-07-11 14:40:00,96.47,96.57,96.45,96.57,14100.0,74.492,74.5692,74.4765,74.5692,14100.0
2014-07-11 14:50:00,96.58,96.76,96.52,96.57,56500.0,74.5769,74.7159,74.5306,74.5692,56500.0
2014-07-11 15:00:00,96.57,96.57,96.44,96.51,20700.0,74.5692,74.5692,74.4688,74.5229,20700.0
2014-07-11 15:10:00,96.52,96.53,96.47,96.5,7200.0,74.5306,74.5383,74.492,74.5152,7200.0
2014-07-11 15:20:00,96.51,96.58,96.51,96.56,8600.0,74.5229,74.5769,74.5229,74.5615,8600.0
2014-07-11 15:30:00,96.57,96.6,96.56,96.59,12100.0,74.5692,74.5924,74.5615,74.5847,12100.0
2014-07-11 15:40:00,96.59,96.6,96.5,96.52,21500.0,74.5847,74.5924,74.5152,74.5306,21500.0
2014-07-11 15:50:00,96.52,96.54,96.43,96.45,54200.0,74.5306,74.546,74.4611,74.4765,54200.0
2014-07-14 09:30:00,96.49,96.73,96.16,96.35,70400.0,74.5074,74.6928,74.2526,74.3993,70400.0
2014-07-14 09:40:00,96.4,96.82,96.4,96.66,30400.0,74.4379,74.7623,74.4379,74.6387,30400.0
2014-07-14 09:50:00,96.66,96.66,96.28,96.3,10300.0,74.6387,74.6387,74.3453,74.3607,10300.0
2014-07-14 10:00:00,96.3,96.31,95.91,95.93,42500.0,74.3607,74.3684,74.0596,74.075,42500.0
2014-07-14 10:10:00,95.93,96.14,95.92,96.11,16200.0,74.075,74.2372,74.0673,74.214,16200.0
2014-07-14 10:20:00,96.12,96.13,95.86,95.86,43200.0,74.2217,74.2294,74.021,74.021,43200.0
2014-07-14 10:30:00,95.86,95.91,95.56,95.6,43200.0,74.021,74.0596,73.7893,73.8202,43200.0
2014-07-14 10:40:00,95.6,95.62,95.38,95.38,60700.0,73.8202,73.8356,73.6503,73.6503,60700.0
2014-07-14 10:50:00,95.4,95.41,95.22,95.27,80600.0,73.6658,73.6735,73.5268,73.5654,80600.0
2014-07-14 11:00:00,95.27,95.35,95.21,95.26,31900.0,73.5654,73.6272,73.519,73.5577,31900.0
2014-07-14 11:10:00,95.26,95.26,95.08,95.11,68100.0,73.5577,73.5577,73.4187,73.4418,68100.0
2014-07-14 11:20:00,95.09,95.11,94.87,94.91,45000.0,73.4264,73.4418,73.2565,73.2874,45000.0
2014-07-14 11:30:00,94.9,94.91,94.72,94.72,44800.0,73.2797,73.2874,73.1407,73.1407,44800.0
2014-07-14 11:40:00,94.71,95.07,94.68,95.07,105400.0,73.133,73.4109,73.1098,73.4109,105400.0
2014-07-14 11:50:00,95.07,95.08,94.85,94.96,56100.0,73.4109,73.4187,73.2411,73.326,56100.0
2014-07-14 12:00:00,94.98,95.15,94.84,94.84,47000.0,73.3414,73.4727,73.2333,73.2333,47000.0
2014-07-14 12:10:00,94.83,94.86,94.56,94.57,33700.0,73.2256,73.2488,73.0171,73.0249,33700.0
2014-07-14 12:20:00,94.56,94.59,94.44,94.55,53800.0,73.0171,73.0403,72.9245,73.0094,53800.0
2014-07-14 12:30:00,94.54,94.83,94.54,94.81,51700.0,73.0017,73.2256,73.0017,73.2102,51700.0
2014-07-14 12:40:00,94.8,94.95,94.65,94.67,36100.0,73.2025,73.3183,73.0866,73.1021,36100.0
2014-07-14 12:50:00,94.66,94.73,94.6,94.64,42900.0,73.0943,73.1484,73.048,73.0789,42900.0
2014-07-14 13:00:00,94.65,94.87,94.62,94.86,22900.0,73.0866,73.2565,73.0635,73.2488,22900.0
2014-07-14 13:10:00,94.89,94.95,94.82,94.84,18500.0,73.2719,73.3183,73.2179,73.2333,18500.0
2014-07-14 13:20:00,94.85,94.97,94.84,94.92,14900.0,73.2411,73.3337,73.2333,73.2951,14900.0
2014-07-14 13:30:00,94.92,94.93,94.8,94.81,15600.0,73.2951,73.3028,73.2025,73.2102,15600.0
2014-07-14 13:40:00,94.81,94.86,94.69,94.7,30800.0,73.2102,73.2488,73.1175,73.1252,30800.0
2014-07-14 13:50:00,94.71,94.93,94.7,94.82,29300.0,73.133,73.3028,73.1252,73.2179,29300.0
2014-07-14 14:00:00,94.84,94.87,94.73,94.81,18500.0,73.2333,73.2565,73.1484,73.2102,18500.0
2014-07-14 14:10:00,94.81,94.81,94.68,94.7,31500.0,73.2102,73.2102,73.1098,73.1252,31500.0
2014-07-14 14:20:00,94.7,94.81,94.63,94.8,38800.0,73.1252,73.2102,73.0712,73.2025,38800.0
2014-07-14 14:30:00,94.8,95.03,94.79,95.01,31700.0,73.2025,73.3801,73.1947,73.3646,31700.0
2014-07-14 14:40:00,95.02,95.25,95.02,95.25,55800.0,73.3723,73.5499,73.3723,73.5499,55800.0
2014-07-14 14:50:00,95.26,95.35,95.19,95.2,60800.0,73.5577,73.6272,73.5036,73.5113,60800.0
2014-07-14 15:00:00,95.18,95.31,95.12,95.26,64500.0,73.4959,73.5963,73.4496,73.5577,64500.0
2014-07-14 15:10:00,95.25,95.4,95.09,95.12,55500.0,73.5499,73.6658,73.4264,73.4496,55500.0
2014-07-14 15:20:00,95.14,95.14,94.94,95.0,72500.0,73.465,73.465,73.3106,73.3569,72500.0
2014-07-14 15:30:00,94.99,95.01,94.9,94.95,59000.0,73.3492,73.3646,73.2797,73.3183,59000.0
2014-07-14 15:40:00,94.95,95.1,94.79,94.81,111800.0,73.3183,73.4341,73.1947,73.2102,111800.0
2014-07-14 15:50:00,94.81,95.04,94.79,95.0,173100.0,73.2102,73.3878,73.1947,73.3569,173100.0
2014-07-15 09:30:00,94.59,95.0,94.59,94.97,49500.0,73.0403,73.3569,73.0403,73.3337,49500.0
2014-07-15 09:40:00,94.97,95.16,94.92,95.14,31500.0,73.3337,73.4804,73.2951,73.465,31500.0
2014-07-15 09:50:00,95.15,95.33,95.14,95.29,25700.0,73.4727,73.6117,73.465,73.5808,25700.0
2014-07-15 10:00:00,95.29,95.44,95.23,95.41,38000.0,73.5808,73.6966,73.5345,73.6735,38000.0
2014-07-15 10:10:00,95.39,95.53,95.38,95.41,28900.0,73.658,73.7661,73.6503,73.6735,28900.0
2014-07-15 10:20:00,95.43,95.54,95.41,95.54,11400.0,73.6889,73.7739,73.6735,73.7739,11400.0
2014-07-15 10:30:00,95.5,95.53,95.4,95.44,35900.0,73.743,73.7661,73.6658,73.6966,35900.0
2014-07-15 10:40:00,95.46,95.46,95.1,95.13,39200.0,73.7121,73.7121,73.4341,73.4573,39200.0
2014-07-15 10:50:00,95.11,95.48,95.11,95.46,31700.0,73.4418,73.7275,73.4418,73.7121,31700.0
2014-07-15 11:00:00,95.45,95.47,95.21,95.24,25600.0,73.7044,73.7198,73.519,73.5422,25600.0
2014-07-15 11:10:00,95.24,95.32,95.24,95.3,21300.0,73.5422,73.604,73.5422,73.5885,21300.0
2014-07-15 11:20:00,95.3,95.41,95.29,95.37,25500.0,73.5885,73.6735,73.5808,73.6426,25500.0
2014-07-15 11:30:00,95.35,95.42,95.26,95.34,15600.0,73.6272,73.6812,73.5577,73.6194,15600.0
2014-07-15 11:40:00,95.34,95.34,95.16,95.21,12400.0,73.6194,73.6194,73.4804,73.519,12400.0
2014-07-15 11:50:00,95.2,95.32,95.14,95.14,21700.0,73.5113,73.604,73.465,73.465,21700.0
2014-07-15 12:00:00,95.13,95.24,95.1,95.22,17900.0,73.4573,73.5422,73.4341,73.5268,17900.0
2014-07-15 12:10:00,95.23,95.28,95.18,95.26,15600.0,73.5345,73.5731,73.4959,73.5577,15600.0
2014-07-15 12:20:00,95.26,95.36,95.26,95.3,13800.0,73.5577,73.6349,73.5577,73.5885,13800.0
2014-07-15 12:30:00,95.29,95.33,95.27,95.31,14900.0,73.5808,73.6117,73.5654,73.5963,14900.0
2014-07-15 12:40:00,95.32,95.33,95.21,95.24,15900.0,73.604,73.6117,73.519,73.5422,15900.0
2014-07-15 12:50:00,95.22,95.32,95.2,95.25,14400.0,73.5268,73.604,73.5113,73.5499,14400.0
2014-07-15 13:00:00,95.25,95.28,95.16,95.23,17500.0,73.5499,73.5731,73.4804,73.5345,17500.0
2014-07-15 13:10:00,95.24,95.25,95.17,95.23,12300.0,73.5422,73.5499,73.4882,73.5345,12300.0
2014-07-15 13:20:00,95.23,95.23,95.11,95.14,12000.0,73.5345,73.5345,73.4418,73.465,12000.0
2014-07-15 13:30:00,95.15,95.25,95.15,95.16,15900.0,73.4727,73.5499,73.4727,73.4804,15900.0
2014-07-15 13:40:00,95.18,95.22,95.14,95.22,10600.0,73.4959,73.5268,73.465,73.5268,10600.0
2014-07-15 13:50:00,95.24,95.28,95.11,95.18,14800.0,73.5422,73.5731,73.4418,73.4959,14800.0
2014-07-15 14:00:00,95.18,95.23,95.16,95.16,12200.0,73.4959,73.5345,73.4804,73.4804,12200.0
2014-07-15 14:10:00,95.18,95.31,95.18,95.27,15400.0,73.4959,73.5963,73.4959,73.5654,15400.0
2014-07-15 14:20:00,95.25,95.29,95.21,95.28,11300.0,73.5499,73.5808,73.519,73.5731,11300.0
2014-07-15 14:30:00,95.29,95.29,95.09,95.09,26300.0,73.5808,73.5808,73.4264,73.4264,26300.0
2014-07-15 14:40:00,95.09,95.19,95.09,95.16,18500.0,73.4264,73.5036,73.4264,73.4804,18500.0
2014-07-15 14:50:00,95.18,95.19,95.05,95.08,15400.0,73.4959,73.5036,73.3955,73.4187,15400.0
2014-07-15 15:00:00,95.09,95.12,95.01,95.06,29200.0,73.4264,73.4496,73.3646,73.4032,29200.0
2014-07-15 15:10:00,95.05,95.07,94.93,94.94,33400.0,73.3955,73.4109,73.3028,73.3106,33400.0
2014-07-15 15:20:00,94.93,94.94,94.79,94.79,32400.0,73.3028,73.3106,73.1947,73.1947,32400.0
2014-07-15 15:30:00,94.8,94.82,94.69,94.69,42800.0,73.2025,73.2179,73.1175,73.1175,42800.0
2014-07-15 15:40:00,94.7,94.7,94.58,94.64,73100.0,73.1252,73.1252,73.0326,73.0789,73100.0
2014-07-15 15:50:00,94.64,94.69,94.61,94.67,113900.0,73.0789,73.1175,73.0557,73.1021,113900.0
2014-07-16 09:30:00,93.2,94.16,92.13,92.37,491600.0,71.967,72.7083,71.1407,71.3261,491600.0
2014-07-16 09:40:00,92.38,92.47,91.6,91.62,332700.0,71.3338,71.4033,70.7315,70.7469,332700.0
2014-07-16 09:50:00,91.62,91.72,91.08,91.37,233900.0,70.7469,70.8241,70.33,70.5539,233900.0
2014-07-16 10:00:00,91.38,91.56,91.28,91.43,194800.0,70.5616,70.7006,70.4844,70.6002,194800.0
2014-07-16 10:10:00,91.44,91.8,91.44,91.56,172900.0,70.6079,70.8859,70.6079,70.7006,172900.0
2014-07-16 10:20:00,91.56,91.77,91.51,91.73,103700.0,70.7006,70.8628,70.662,70.8319,103700.0
2014-07-16 10:30:00,91.74,92.0,91.67,91.69,136400.0,70.8396,71.0404,70.7855,70.801,136400.0
2014-07-16 10:40:00,91.69,91.96,91.69,91.88,57200.0,70.801,71.0095,70.801,70.9477,57200.0
2014-07-16 10:50:00,91.88,91.99,91.88,91.9,71300.0,70.9477,71.0326,70.9477,70.9631,71300.0
2014-07-16 11:00:00,91.9,91.95,91.66,91.66,93300.0,70.9631,71.0017,70.7778,70.7778,93300.0
2014-07-16 11:10:00,91.65,91.83,91.52,91.78,104300.0,70.7701,70.9091,70.6697,70.8705,104300.0
2014-07-16 11:20:00,91.79,91.9,91.69,91.87,80800.0,70.8782,70.9631,70.801,70.94,80800.0
2014-07-16 11:30:00,91.87,92.0,91.8,91.81,98700.0,70.94,71.0404,70.8859,70.8936,98700.0
2014-07-16 11:40:00,91.83,91.9,91.8,91.89,83100.0,70.9091,70.9631,70.8859,70.9554,83100.0
2014-07-16 11:50:00,91.88,92.43,91.88,92.36,154600.0,70.9477,71.3724,70.9477,71.3183,154600.0
2014-07-16 12:00:00,92.36,92.47,92.19,92.37,150400.0,71.3183,71.4033,71.1871,71.3261,150400.0
2014-07-16 12:10:00,92.37,92.49,92.31,92.39,112700.0,71.3261,71.4187,71.2797,71.3415,112700.0
2014-07-16 12:20:00,92.41,92.66,92.41,92.58,105300.0,71.3569,71.55,71.3569,71.4882,105300.0
2014-07-16 12:30:00,92.57,92.81,92.55,92.67,49100.0,71.4805,71.6658,71.4651,71.5577,49100.0
2014-07-16 12:40:00,92.68,92.89,92.68,92.73,44200.0,71.5654,71.7276,71.5654,71.604,44200.0
2014-07-16 12:50:00,92.71,92.89,92.63,92.66,29500.0,71.5886,71.7276,71.5268,71.55,29500.0
2014-07-16 13:00:00,92.66,92.68,92.54,92.55,28300.0,71.55,71.5654,71.4573,71.4651,28300.0
2014-07-16 13:10:00,92.58,92.7,92.54,92.58,28400.0,71.4882,71.5809,71.4573,71.4882,28400.0
2014-07-16 13:20:00,92.58,92.58,92.3,92.38,41400.0,71.4882,71.4882,71.272,71.3338,41400.0
2014-07-16 13:30:00,92.4,92.46,92.21,92.21,38700.0,71.3492,71.3956,71.2025,71.2025,38700.0
2014-07-16 13:40:00,92.22,92.31,92.11,92.12,104000.0,71.2102,71.2797,71.1253,71.133,104000.0
2014-07-16 13:50:00,92.1,92.22,92.09,92.19,37000.0,71.1176,71.2102,71.1099,71.1871,37000.0
2014-07-16 14:00:00,92.19,92.38,92.16,92.3,58100.0,71.1871,71.3338,71.1639,71.272,58100.0
2014-07-16 14:10:00,92.3,92.39,92.26,92.38,96400.0,71.272,71.3415,71.2411,71.3338,96400.0
2014-07-16 14:20:00,92.37,92.42,92.24,92.38,34400.0,71.3261,71.3647,71.2257,71.3338,34400.0
2014-07-16 14:30:00,92.38,92.58,92.33,92.42,47800.0,71.3338,71.4882,71.2952,71.3647,47800.0
2014-07-16 14:40:00,92.41,92.43,92.23,92.33,40900.0,71.3569,71.3724,71.218,71.2952,40900.0
2014-07-16 14:50:00,92.33,92.51,92.19,92.42,47600.0,71.2952,71.4342,71.1871,71.3647,47600.0
2014-07-16 15:00:00,92.39,92.5,92.3,92.49,48200.0,71.3415,71.4264,71.272,71.4187,48200.0
2014-07-16 15:10:00,92.48,92.5,92.25,92.25,52500.0,71.411,71.4264,71.2334,71.2334,52500.0
2014-07-16 15:20:00,92.25,92.25,92.01,92.05,94200.0,71.2334,71.2334,71.0481,71.079,94200.0
2014-07-16 15:30:00,92.06,92.35,92.06,92.33,97600.0,71.0867,71.3106,71.0867,71.2952,97600.0
2014-07-16 15:40:00,92.33,92.41,92.26,92.27,102000.0,71.2952,71.3569,71.2411,71.2488,102000.0
2014-07-16 15:50:00,92.27,92.38,92.25,92.36,125800.0,71.2488,71.3338,71.2334,71.3183,125800.0
2014-07-17 09:30:00,92.15,92.2,91.73,92.03,51400.0,71.1562,71.1948,70.8319,71.0635,51400.0
2014-07-17 09:40:00,92.03,92.31,92.0,92.18,39100.0,71.0635,71.2797,71.0404,71.1793,39100.0
2014-07-17 09:50:00,92.22,92.24,92.01,92.09,41200.0,71.2102,71.2257,71.0481,71.1099,41200.0
2014-07-17 10:00:00,92.11,92.31,92.04,92.28,32000.0,71.1253,71.2797,71.0712,71.2566,32000.0
2014-07-17 10:10:00,92.26,92.36,92.17,92.32,21200.0,71.2411,71.3183,71.1716,71.2875,21200.0
2014-07-17 10:20:00,92.31,92.39,92.19,92.29,38600.0,71.2797,71.3415,71.1871,71.2643,38600.0
2014-07-17 10:30:00,92.3,92.35,92.23,92.3,35100.0,71.272,71.3106,71.218,71.272,35100.0
2014-07-17 10:40:00,92.3,92.36,92.19,92.19,24900.0,71.272,71.3183,71.1871,71.1871,24900.0
2014-07-17 10:50:00,92.18,92.36,92.13,92.26,36800.0,71.1793,71.3183,71.1407,71.2411,36800.0
2014-07-17 11:00:00,92.24,92.36,92.24,92.24,23400.0,71.2257,71.3183,71.2257,71.2257,23400.0
2014-07-17 11:10:00,92.23,92.26,92.09,92.22,16800.0,71.218,71.2411,71.1099,71.2102,16800.0
2014-07-17 11:20:00,92.21,92.23,92.05,92.05,19400.0,71.2025,71.218,71.079,71.079,19400.0
2014-07-17 11:30:00,92.05,92.29,91.95,92.27,26800.0,71.079,71.2643,71.0017,71.2488,26800.0
2014-07-17 11:40:00,92.27,92.31,92.17,92.22,32400.0,71.2488,71.2797,71.1716,71.2102,32400.0
2014-07-17 11:50:00,92.21,92.24,92.06,92.17,26200.0,71.2025,71.2257,71.0867,71.1716,26200.0
2014-07-17 12:00:00,92.15,92.18,92.03,92.1,45700.0,71.1562,71.1793,71.0635,71.1176,45700.0
2014-07-17 12:10:00,92.11,92.23,92.11,92.19,16900.0,71.1253,71.218,71.1253,71.1871,16900.0
2014-07-17 12:20:00,92.19,92.36,92.1,92.36,22400.0,71.1871,71.3183,71.1176,71.3183,22400.0
2014-07-17 12:30:00,92.39,92.58,92.39,92.58,19300.0,71.3415,71.4882,71.3415,71.4882,19300.0
2014-07-17 12:40:00,92.57,92.58,92.27,92.33,16200.0,71.4805,71.4882,71.2488,71.2952,16200.0
2014-07-17 12:50:00,92.33,92.4,92.31,92.38,7900.0,71.2952,71.3492,71.2797,71.3338,7900.0
2014-07-17 13:00:00,92.38,92.38,92.28,92.28,9200.0,71.3338,71.3338,71.2566,71.2566,9200.0
2014-07-17 13:10:00,92.28,92.42,92.27,92.33,23700.0,71.2566,71.3647,71.2488,71.2952,23700.0
2014-07-17 13:20:00,92.32,92.36,92.23,92.29,11100.0,71.2875,71.3183,71.218,71.2643,11100.0
2014-07-17 13:30:00,92.29,92.4,92.22,92.22,13600.0,71.2643,71.3492,71.2102,71.2102,13600.0
2014-07-17 13:40:00,92.21,92.33,92.18,92.31,19100.0,71.2025,71.2952,71.1793,71.2797,19100.0
2014-07-17 13:50:00,92.31,92.34,92.26,92.29,14600.0,71.2797,71.3029,71.2411,71.2643,14600.0
2014-07-17 14:00:00,92.29,92.32,92.2,92.21,18500.0,71.2643,71.2875,71.1948,71.2025,18500.0
2014-07-17 14:10:00,92.22,92.37,92.22,92.35,27600.0,71.2102,71.3261,71.2102,71.3106,27600.0
2014-07-17 14:20:00,92.34,92.42,92.27,92.33,40400.0,71.3029,71.3647,71.2488,71.2952,40400.0
2014-07-17 14:30:00,92.33,92.4,92.31,92.36,30300.0,71.2952,71.3492,71.2797,71.3183,30300.0
2014-07-17 14:40:00,92.36,92.5,92.35,92.4,22200.0,71.3183,71.4264,71.3106,71.3492,22200.0
2014-07-17 14:50:00,92.39,92.46,92.38,92.38,27900.0,71.3415,71.3956,71.3338,71.3338,27900.0
2014-07-17 15:00:00,92.36,92.4,92.32,92.36,33100.0,71.3183,71.3492,71.2875,71.3183,33100.0
2014-07-17 15:10:00,92.36,92.4,92.29,92.31,37000.0,71.3183,71.3492,71.2643,71.2797,37000.0
2014-07-17 15:20:00,92.31,92.39,92.31,92.34,34100.0,71.2797,71.3415,71.2797,71.3029,34100.0
2014-07-17 15:30:00,92.34,92.42,92.11,92.25,73000.0,71.3029,71.3647,71.1253,71.2334,73000.0
2014-07-17 15:40:00,92.22,92.27,92.11,92.21,79100.0,71.2102,71.2488,71.1253,71.2025,79100.0
2014-07-17 15:50:00,92.2,92.27,92.16,92.19,106500.0,71.1948,71.2488,71.1639,71.1871,106500.0
2014-07-18 09:30:00,92.63,92.71,92.36,92.6,112300.0,71.5268,71.5886,71.3183,71.5037,112300.0
2014-07-18 09:40:00,92.6,92.74,92.53,92.66,19700.0,71.5037,71.6118,71.4496,71.55,19700.0
2014-07-18 09:50:00,92.62,93.02,92.55,93.02,19300.0,71.5191,71.828,71.4651,71.828,19300.0
2014-07-18 10:00:00,93.0,93.23,92.76,93.23,50100.0,71.8125,71.9901,71.6272,71.9901,50100.0
2014-07-18 10:10:00,93.23,93.24,93.05,93.22,33200.0,71.9901,71.9979,71.8511,71.9824,33200.0
2014-07-18 10:20:00,93.22,93.41,93.22,93.31,33200.0,71.9824,72.1291,71.9824,72.0519,33200.0
2014-07-18 10:30:00,93.3,93.37,93.27,93.29,19300.0,72.0442,72.0982,72.021,72.0365,19300.0
2014-07-18 10:40:00,93.27,93.35,93.21,93.33,15500.0,72.021,72.0828,71.9747,72.0674,15500.0
2014-07-18 10:50:00,93.34,93.39,93.28,93.33,24100.0,72.0751,72.1137,72.0287,72.0674,24100.0
2014-07-18 11:00:00,93.33,93.53,93.33,93.47,40500.0,72.0674,72.2218,72.0674,72.1755,40500.0
2014-07-18 11:10:00,93.45,93.71,93.45,93.64,43500.0,72.16,72.3608,72.16,72.3067,43500.0
2014-07-18 11:20:00,93.64,93.69,93.64,93.69,15600.0,72.3067,72.3453,72.3067,72.3453,15600.0
2014-07-18 11:30:00,93.68,93.94,93.62,93.9,21700.0,72.3376,72.5384,72.2913,72.5075,21700.0
2014-07-18 11:40:00,93.89,93.94,93.86,93.89,17400.0,72.4998,72.5384,72.4766,72.4998,17400.0
2014-07-18 11:50:00,93.88,93.9,93.73,93.88,48400.0,72.492,72.5075,72.3762,72.492,48400.0
2014-07-18 12:00:00,93.9,93.98,93.87,93.97,16000.0,72.5075,72.5693,72.4843,72.5615,16000.0
2014-07-18 12:10:00,93.96,93.96,93.91,93.95,12200.0,72.5538,72.5538,72.5152,72.5461,12200.0
2014-07-18 12:20:00,93.95,94.06,93.92,94.02,20700.0,72.5461,72.631,72.5229,72.6002,20700.0
2014-07-18 12:30:00,94.05,94.08,93.85,93.85,61600.0,72.6233,72.6465,72.4689,72.4689,61600.0
2014-07-18 12:40:00,93.87,93.89,93.82,93.85,7600.0,72.4843,72.4998,72.4457,72.4689,7600.0
2014-07-18 12:50:00,93.86,93.89,93.78,93.85,9700.0,72.4766,72.4998,72.4148,72.4689,9700.0
2014-07-18 13:00:00,93.85,93.89,93.83,93.86,13400.0,72.4689,72.4998,72.4534,72.4766,13400.0
2014-07-18 13:10:00,93.85,93.94,93.82,93.92,14400.0,72.4689,72.5384,72.4457,72.5229,14400.0
2014-07-18 13:20:00,93.91,93.92,93.84,93.85,12700.0,72.5152,72.5229,72.4612,72.4689,12700.0
2014-07-18 13:30:00,93.84,93.92,93.79,93.84,38100.0,72.4612,72.5229,72.4226,72.4612,38100.0
2014-07-18 13:40:00,93.83,93.89,93.83,93.84,9300.0,72.4534,72.4998,72.4534,72.4612,9300.0
2014-07-18 13:50:00,93.84,93.89,93.83,93.87,13900.0,72.4612,72.4998,72.4534,72.4843,13900.0
2014-07-18 14:00:00,93.87,93.87,93.83,93.85,15900.0,72.4843,72.4843,72.4534,72.4689,15900.0
2014-07-18 14:10:00,93.85,93.94,93.83,93.94,16200.0,72.4689,72.5384,72.4534,72.5384,16200.0
2014-07-18 14:20:00,93.93,93.94,93.84,93.91,43600.0,72.5307,72.5384,72.4612,72.5152,43600.0
2014-07-18 14:30:00,93.9,93.93,93.87,93.93,16800.0,72.5075,72.5307,72.4843,72.5307,16800.0
2014-07-18 14:40:00,93.92,93.93,93.89,93.91,15200.0,72.5229,72.5307,72.4998,72.5152,15200.0
2014-07-18 14:50:00,93.9,93.94,93.84,93.89,38100.0,72.5075,72.5384,72.4612,72.4998,38100.0
2014-07-18 15:00:00,93.88,93.92,93.83,93.9,45500.0,72.492,72.5229,72.4534,72.5075,45500.0
2014-07-18 15:10:00,93.9,93.95,93.88,93.95,36800.0,72.5075,72.5461,72.492,72.5461,36800.0
2014-07-18 15:20:00,93.95,94.0,93.81,93.81,24800.0,72.5461,72.5847,72.438,72.438,24800.0
2014-07-18 15:30:00,93.81,93.93,93.78,93.8,39900.0,72.438,72.5307,72.4148,72.4303,39900.0
2014-07-18 15:40:00,93.8,93.8,93.67,93.7,46100.0,72.4303,72.4303,72.3299,72.3531,46100.0
2014-07-18 15:50:00,93.7,93.86,93.68,93.86,116600.0,72.3531,72.4766,72.3376,72.4766,116600.0
2014-07-21 09:30:00,93.5,93.8,93.37,93.71,27100.0,72.1986,72.4303,72.0982,72.3608,27100.0
2014-07-21 09:40:00,93.69,93.7,93.6,93.65,12100.0,72.3453,72.3531,72.2758,72.3144,12100.0
2014-07-21 09:50:00,93.65,93.77,93.63,93.75,23000.0,72.3144,72.4071,72.299,72.3917,23000.0
2014-07-21 10:00:00,93.76,93.89,93.72,93.73,50900.0,72.3994,72.4998,72.3685,72.3762,50900.0
2014-07-21 10:10:00,93.76,93.76,93.35,93.35,35300.0,72.3994,72.3994,72.0828,72.0828,35300.0
2014-07-21 10:20:00,93.35,93.41,93.25,93.28,21700.0,72.0828,72.1291,72.0056,72.0287,21700.0
2014-07-21 10:30:00,93.29,93.29,93.06,93.06,15200.0,72.0365,72.0365,71.8589,71.8589,15200.0
2014-07-21 10:40:00,93.06,93.15,92.99,93.09,17500.0,71.8589,71.9284,71.8048,71.882,17500.0
2014-07-21 10:50:00,93.07,93.14,93.01,93.1,14800.0,71.8666,71.9206,71.8203,71.8898,14800.0
2014-07-21 11:00:00,93.1,93.1,93.02,93.05,18500.0,71.8898,71.8898,71.828,71.8511,18500.0
2014-07-21 11:10:00,93.04,93.13,93.02,93.02,10700.0,71.8434,71.9129,71.828,71.828,10700.0
2014-07-21 11:20:00,93.04,93.22,93.04,93.18,10400.0,71.8434,71.9824,71.8434,71.9515,10400.0
2014-07-21 11:30:00,93.17,93.17,93.06,93.12,11500.0,71.9438,71.9438,71.8589,71.9052,11500.0
2014-07-21 11:40:00,93.12,93.19,93.12,93.14,22300.0,71.9052,71.9592,71.9052,71.9206,22300.0
2014-07-21 11:50:00,93.17,93.41,93.14,93.38,14900.0,71.9438,72.1291,71.9206,72.106,14900.0
2014-07-21 12:00:00,93.38,93.39,93.34,93.38,8500.0,72.106,72.1137,72.0751,72.106,8500.0
2014-07-21 12:10:00,93.39,93.45,93.38,93.42,6600.0,72.1137,72.16,72.106,72.1368,6600.0
2014-07-21 12:20:00,93.43,93.43,93.32,93.32,3800.0,72.1446,72.1446,72.0596,72.0596,3800.0
2014-07-21 12:30:00,93.34,93.41,93.31,93.41,4800.0,72.0751,72.1291,72.0519,72.1291,4800.0
2014-07-21 12:40:00,93.37,93.48,93.32,93.47,12700.0,72.0982,72.1832,72.0596,72.1755,12700.0
2014-07-21 12:50:00,93.47,93.47,93.39,93.43,7300.0,72.1755,72.1755,72.1137,72.1446,7300.0
2014-07-21 13:00:00,93.44,93.54,93.42,93.54,8300.0,72.1523,72.2295,72.1368,72.2295,8300.0
2014-07-21 13:10:00,93.54,93.57,93.53,93.57,5900.0,72.2295,72.2527,72.2218,72.2527,5900.0
2014-07-21 13:20:00,93.56,93.65,93.54,93.61,8800.0,72.245,72.3144,72.2295,72.2836,8800.0
2014-07-21 13:30:00,93.59,93.64,93.55,93.62,10100.0,72.2681,72.3067,72.2372,72.2913,10100.0
2014-07-21 13:40:00,93.61,93.71,93.61,93.71,10400.0,72.2836,72.3608,72.2836,72.3608,10400.0
2014-07-21 13:50:00,93.7,93.71,93.65,93.69,11800.0,72.3531,72.3608,72.3144,72.3453,11800.0
2014-07-21 14:00:00,93.7,93.7,93.61,93.69,8800.0,72.3531,72.3531,72.2836,72.3453,8800.0
2014-07-21 14:10:00,93.69,93.69,93.57,93.6,8300.0,72.3453,72.3453,72.2527,72.2758,8300.0
2014-07-21 14:20:00,93.6,93.6,93.49,93.55,7600.0,72.2758,72.2758,72.1909,72.2372,7600.0
2014-07-21 14:30:00,93.55,93.62,93.54,93.61,16300.0,72.2372,72.2913,72.2295,72.2836,16300.0
2014-07-21 14:40:00,93.62,93.62,93.46,93.46,12200.0,72.2913,72.2913,72.1677,72.1677,12200.0
2014-07-21 14:50:00,93.46,93.52,93.43,93.49,19700.0,72.1677,72.2141,72.1446,72.1909,19700.0
2014-07-21 15:00:00,93.49,93.49,93.43,93.47,20000.0,72.1909,72.1909,72.1446,72.1755,20000.0
2014-07-21 15:10:00,93.47,93.48,93.39,93.47,20700.0,72.1755,72.1832,72.1137,72.1755,20700.0
2014-07-21 15:20:00,93.46,93.46,93.32,93.32,14300.0,72.1677,72.1677,72.0596,72.0596,14300.0
2014-07-21 15:30:00,93.33,93.33,93.24,93.25,22800.0,72.0674,72.0674,71.9979,72.0056,22800.0
2014-07-21 15:40:00,93.24,93.29,93.22,93.22,34100.0,71.9979,72.0365,71.9824,71.9824,34100.0
2014-07-21 15:50:00,93.22,93.33,93.22,93.3,49800.0,71.9824,72.0674,71.9824,72.0442,49800.0
2014-07-22 09:30:00,93.41,93.73,93.34,93.39,30500.0,72.1291,72.3762,72.0751,72.1137,30500.0
2014-07-22 09:40:00,93.31,93.48,93.28,93.37,16100.0,72.0519,72.1832,72.0287,72.0982,16100.0
2014-07-22 09:50:00,93.39,93.43,93.26,93.29,10200.0,72.1137,72.1446,72.0133,72.0365,10200.0
2014-07-22 10:00:00,93.29,93.33,93.17,93.18,13800.0,72.0365,72.0674,71.9438,71.9515,13800.0
2014-07-22 10:10:00,93.18,93.18,93.02,93.09,14000.0,71.9515,71.9515,71.828,71.882,14000.0
2014-07-22 10:20:00,93.11,93.34,93.09,93.34,14600.0,71.8975,72.0751,71.882,72.0751,14600.0
2014-07-22 10:30:00,93.36,93.54,93.34,93.52,13500.0,72.0905,72.2295,72.0751,72.2141,13500.0
2014-07-22 10:40:00,93.53,93.55,93.47,93.49,24600.0,72.2218,72.2372,72.1755,72.1909,24600.0
2014-07-22 10:50:00,93.5,93.54,93.46,93.46,16200.0,72.1986,72.2295,72.1677,72.1677,16200.0
2014-07-22 11:00:00,93.48,93.63,93.45,93.58,10200.0,72.1832,72.299,72.16,72.2604,10200.0
2014-07-22 11:10:00,93.61,93.61,93.49,93.49,12300.0,72.2836,72.2836,72.1909,72.1909,12300.0
2014-07-22 11:20:00,93.5,93.5,93.42,93.48,5300.0,72.1986,72.1986,72.1368,72.1832,5300.0
2014-07-22 11:30:00,93.44,93.48,93.41,93.43,5500.0,72.1523,72.1832,72.1291,72.1446,5500.0
2014-07-22 11:40:00,93.44,93.53,93.44,93.46,16300.0,72.1523,72.2218,72.1523,72.1677,16300.0
2014-07-22 11:50:00,93.49,93.52,93.41,93.49,9800.0,72.1909,72.2141,72.1291,72.1909,9800.0
2014-07-22 12:00:00,93.49,93.53,93.4,93.4,22800.0,72.1909,72.2218,72.1214,72.1214,22800.0
2014-07-22 12:10:00,93.4,93.48,93.39,93.39,13800.0,72.1214,72.1832,72.1137,72.1137,13800.0
2014-07-22 12:20:00,93.41,93.41,93.31,93.33,4400.0,72.1291,72.1291,72.0519,72.0674,4400.0
2014-07-22 12:30:00,93.33,93.35,93.28,93.28,2500.0,72.0674,72.0828,72.0287,72.0287,2500.0
2014-07-22 12:40:00,93.26,93.27,93.16,93.16,3500.0,72.0133,72.021,71.9361,71.9361,3500.0
2014-07-22 12:50:00,93.17,93.19,93.16,93.19,3000.0,71.9438,71.9592,71.9361,71.9592,3000.0
2014-07-22 13:00:00,93.18,93.2,93.17,93.19,7700.0,71.9515,71.967,71.9438,71.9592,7700.0
2014-07-22 13:10:00,93.18,93.23,93.15,93.22,5800.0,71.9515,71.9901,71.9284,71.9824,5800.0
2014-07-22 13:20:00,93.23,93.24,93.19,93.21,4700.0,71.9901,71.9979,71.9592,71.9747,4700.0
2014-07-22 13:30:00,93.21,93.22,93.19,93.21,3000.0,71.9747,71.9824,71.9592,71.9747,3000.0
2014-07-22 13:40:00,93.2,93.24,93.18,93.23,10000.0,71.967,71.9979,71.9515,71.9901,10000.0
2014-07-22 13:50:00,93.23,93.23,93.18,93.2,8800.0,71.9901,71.9901,71.9515,71.967,8800.0
2014-07-22 14:00:00,93.19,93.4,93.19,93.4,12000.0,71.9592,72.1214,71.9592,72.1214,12000.0
2014-07-22 14:10:00,93.4,93.46,93.4,93.4,22400.0,72.1214,72.1677,72.1214,72.1214,22400.0
2014-07-22 14:20:00,93.42,93.52,93.41,93.47,20900.0,72.1368,72.2141,72.1291,72.1755,20900.0
2014-07-22 14:30:00,93.46,93.52,93.45,93.51,18500.0,72.1677,72.2141,72.16,72.2063,18500.0
2014-07-22 14:40:00,93.5,93.5,93.46,93.5,29100.0,72.1986,72.1986,72.1677,72.1986,29100.0
2014-07-22 14:50:00,93.5,93.51,93.42,93.44,14600.0,72.1986,72.2063,72.1368,72.1523,14600.0
2014-07-22 15:00:00,93.43,93.5,93.43,93.5,14200.0,72.1446,72.1986,72.1446,72.1986,14200.0
2014-07-22 15:10:00,93.5,93.5,93.42,93.45,21000.0,72.1986,72.1986,72.1368,72.16,21000.0
2014-07-22 15:20:00,93.46,93.5,93.39,93.5,18800.0,72.1677,72.1986,72.1137,72.1986,18800.0
2014-07-22 15:30:00,93.5,93.55,93.49,93.51,19100.0,72.1986,72.2372,72.1909,72.2063,19100.0
2014-07-22 15:40:00,93.51,93.54,93.48,93.51,30900.0,72.2063,72.2295,72.1832,72.2063,30900.0
2014-07-22 15:50:00,93.51,93.52,93.46,93.5,61000.0,72.2063,72.2141,72.1677,72.1986,61000.0
2014-07-23 09:30:00,93.51,93.87,93.51,93.73,17500.0,72.2063,72.4843,72.2063,72.3762,17500.0
2014-07-23 09:40:00,93.69,93.83,93.64,93.8,13800.0,72.3453,72.4534,72.3067,72.4303,13800.0
2014-07-23 09:50:00,93.79,93.98,93.73,93.9,29900.0,72.4226,72.5693,72.3762,72.5075,29900.0
2014-07-23 10:00:00,93.9,93.94,93.82,93.9,22400.0,72.5075,72.5384,72.4457,72.5075,22400.0
2014-07-23 10:10:00,93.88,93.9,93.81,93.83,25600.0,72.492,72.5075,72.438,72.4534,25600.0
2014-07-23 10:20:00,93.83,93.86,93.71,93.86,30200.0,72.4534,72.4766,72.3608,72.4766,30200.0
2014-07-23 10:30:00,93.86,93.96,93.81,93.9,21200.0,72.4766,72.5538,72.438,72.5075,21200.0
2014-07-23 10:40:00,93.9,93.95,93.88,93.9,14000.0,72.5075,72.5461,72.492,72.5075,14000.0
2014-07-23 10:50:00,93.92,93.93,93.84,93.88,13700.0,72.5229,72.5307,72.4612,72.492,13700.0
2014-07-23 11:00:00,93.89,93.91,93.83,93.9,12400.0,72.4998,72.5152,72.4534,72.5075,12400.0
2014-07-23 11:10:00,93.89,93.92,93.75,93.78,11600.0,72.4998,72.5229,72.3917,72.4148,11600.0
2014-07-23 11:20:00,93.77,93.84,93.71,93.82,15100.0,72.4071,72.4612,72.3608,72.4457,15100.0
2014-07-23 11:30:00,93.82,93.93,93.77,93.88,42700.0,72.4457,72.5307,72.4071,72.492,42700.0
2014-07-23 11:40:00,93.88,93.89,93.84,93.87,12900.0,72.492,72.4998,72.4612,72.4843,12900.0
2014-07-23 11:50:00,93.88,93.88,93.78,93.88,16200.0,72.492,72.492,72.4148,72.492,16200.0
2014-07-23 12:00:00,93.88,93.89,93.71,93.71,24100.0,72.492,72.4998,72.3608,72.3608,24100.0
2014-07-23 12:10:00,93.72,93.83,93.71,93.74,9600.0,72.3685,72.4534,72.3608,72.3839,9600.0
2014-07-23 12:20:00,93.77,93.77,93.68,93.72,8700.0,72.4071,72.4071,72.3376,72.3685,8700.0
2014-07-23 12:30:00,93.7,93.71,93.65,93.65,7000.0,72.3531,72.3608,72.3144,72.3144,7000.0
2014-07-23 12:40:00,93.65,93.79,93.65,93.77,29000.0,72.3144,72.4226,72.3144,72.4071,29000.0
2014-07-23 12:50:00,93.76,93.83,93.75,93.79,12300.0,72.3994,72.4534,72.3917,72.4226,12300.0
2014-07-23 13:00:00,93.76,93.88,93.75,93.88,25100.0,72.3994,72.492,72.3917,72.492,25100.0
2014-07-23 13:10:00,93.88,93.88,93.79,93.87,18400.0,72.492,72.492,72.4226,72.4843,18400.0
2014-07-23 13:20:00,93.87,93.91,93.85,93.9,10700.0,72.4843,72.5152,72.4689,72.5075,10700.0
2014-07-23 13:30:00,93.91,93.95,93.87,93.92,17400.0,72.5152,72.5461,72.4843,72.5229,17400.0
2014-07-23 13:40:00,93.93,93.97,93.89,93.91,11600.0,72.5307,72.5615,72.4998,72.5152,11600.0
2014-07-23 13:50:00,93.92,93.98,93.92,93.97,13400.0,72.5229,72.5693,72.5229,72.5615,13400.0
2014-07-23 14:00:00,93.98,94.04,93.93,94.04,34400.0,72.5693,72.6156,72.5307,72.6156,34400.0
2014-07-23 14:10:00,94.03,94.06,93.96,93.96,17100.0,72.6079,72.631,72.5538,72.5538,17100.0
2014-07-23 14:20:00,93.96,94.0,93.95,93.98,20300.0,72.5538,72.5847,72.5461,72.5693,20300.0
2014-07-23 14:30:00,93.96,94.06,93.94,94.02,32800.0,72.5538,72.631,72.5384,72.6002,32800.0
2014-07-23 14:40:00,94.02,94.02,93.95,93.98,18600.0,72.6002,72.6002,72.5461,72.5693,18600.0
2014-07-23 14:50:00,93.97,94.0,93.93,93.99,20300.0,72.5615,72.5847,72.5307,72.577,20300.0
2014-07-23 15:00:00,93.99,93.99,93.92,93.93,25000.0,72.577,72.577,72.5229,72.5307,25000.0
2014-07-23 15:10:00,93.94,93.97,93.89,93.93,35000.0,72.5384,72.5615,72.4998,72.5307,35000.0
2014-07-23 15:20:00,93.94,93.99,93.94,93.99,46000.0,72.5384,72.577,72.5384,72.577,46000.0
2014-07-23 15:30:00,93.98,94.0,93.78,93.96,40200.0,72.5693,72.5847,72.4148,72.5538,40200.0
2014-07-23 15:40:00,93.97,93.98,93.85,93.92,52900.0,72.5615,72.5693,72.4689,72.5229,52900.0
2014-07-23 15:50:00,93.91,94.02,93.87,94.0,98900.0,72.5152,72.6002,72.4843,72.5847,98900.0
2014-07-24 09:30:00,93.51,93.79,92.65,92.75,101100.0,72.2063,72.4226,71.5423,71.6195,101100.0
2014-07-24 09:40:00,92.66,93.14,92.0,92.25,78800.0,71.55,71.9206,71.0404,71.2334,78800.0
2014-07-24 09:50:00,92.25,92.42,92.02,92.29,75500.0,71.2334,71.3647,71.0558,71.2643,75500.0
2014-07-24 10:00:00,92.31,92.45,92.14,92.25,88800.0,71.2797,71.3878,71.1485,71.2334,88800.0
2014-07-24 10:10:00,92.23,92.34,92.18,92.27,66700.0,71.218,71.3029,71.1793,71.2488,66700.0
2014-07-24 10:20:00,92.3,92.31,91.81,92.07,127800.0,71.272,71.2797,70.8936,71.0944,127800.0
2014-07-24 10:30:00,92.11,92.21,91.91,91.92,80300.0,71.1253,71.2025,70.9709,70.9786,80300.0
2014-07-24 10:40:00,91.93,92.38,91.9,92.11,47000.0,70.9863,71.3338,70.9631,71.1253,47000.0
2014-07-24 10:50:00,92.08,92.19,92.03,92.07,29600.0,71.1021,71.1871,71.0635,71.0944,29600.0
2014-07-24 11:00:00,92.09,92.17,92.0,92.05,25400.0,71.1099,71.1716,71.0404,71.079,25400.0
2014-07-24 11:10:00,92.05,92.05,91.92,91.97,26700.0,71.079,71.079,70.9786,71.0172,26700.0
2014-07-24 11:20:00,91.97,92.0,91.85,91.85,24600.0,71.0172,71.0404,70.9245,70.9245,24600.0
2014-07-24 11:30:00,91.86,91.92,91.82,91.84,28700.0,70.9323,70.9786,70.9014,70.9168,28700.0
2014-07-24 11:40:00,91.84,92.13,91.84,92.12,22700.0,70.9168,71.1407,70.9168,71.133,22700.0
2014-07-24 11:50:00,92.1,92.15,92.0,92.08,25400.0,71.1176,71.1562,71.0404,71.1021,25400.0
2014-07-24 12:00:00,92.07,92.17,92.0,92.09,27400.0,71.0944,71.1716,71.0404,71.1099,27400.0
2014-07-24 12:10:00,92.1,92.12,92.05,92.08,18400.0,71.1176,71.133,71.079,71.1021,18400.0
2014-07-24 12:20:00,92.08,92.14,92.08,92.11,12000.0,71.1021,71.1485,71.1021,71.1253,12000.0
2014-07-24 12:30:00,92.1,92.14,92.07,92.14,10300.0,71.1176,71.1485,71.0944,71.1485,10300.0
2014-07-24 12:40:00,92.13,92.14,92.05,92.05,14100.0,71.1407,71.1485,71.079,71.079,14100.0
2014-07-24 12:50:00,92.08,92.15,92.08,92.11,22100.0,71.1021,71.1562,71.1021,71.1253,22100.0
2014-07-24 13:00:00,92.09,92.11,92.05,92.1,19200.0,71.1099,71.1253,71.079,71.1176,19200.0
2014-07-24 13:10:00,92.1,92.11,92.06,92.07,12100.0,71.1176,71.1253,71.0867,71.0944,12100.0
2014-07-24 13:20:00,92.09,92.18,92.09,92.18,14700.0,71.1099,71.1793,71.1099,71.1793,14700.0
2014-07-24 13:30:00,92.18,92.21,92.06,92.16,18600.0,71.1793,71.2025,71.0867,71.1639,18600.0
2014-07-24 13:40:00,92.14,92.2,92.11,92.2,12000.0,71.1485,71.1948,71.1253,71.1948,12000.0
2014-07-24 13:50:00,92.2,92.3,92.16,92.17,15700.0,71.1948,71.272,71.1639,71.1716,15700.0
2014-07-24 14:00:00,92.16,92.16,92.1,92.1,19600.0,71.1639,71.1639,71.1176,71.1176,19600.0
2014-07-24 14:10:00,92.1,92.15,92.06,92.12,22200.0,71.1176,71.1562,71.0867,71.133,22200.0
2014-07-24 14:20:00,92.11,92.23,92.11,92.23,18800.0,71.1253,71.218,71.1253,71.218,18800.0
2014-07-24 14:30:00,92.24,92.27,92.12,92.19,17600.0,71.2257,71.2488,71.133,71.1871,17600.0
2014-07-24 14:40:00,92.19,92.29,92.19,92.25,15200.0,71.1871,71.2643,71.1871,71.2334,15200.0
2014-07-24 14:50:00,92.25,92.39,92.22,92.32,16300.0,71.2334,71.3415,71.2102,71.2875,16300.0
2014-07-24 15:00:00,92.32,92.33,92.23,92.28,24700.0,71.2875,71.2952,71.218,71.2566,24700.0
2014-07-24 15:10:00,92.28,92.47,92.27,92.47,23800.0,71.2566,71.4033,71.2488,71.4033,23800.0
2014-07-24 15:20:00,92.48,92.59,92.39,92.42,34400.0,71.411,71.4959,71.3415,71.3647,34400.0
2014-07-24 15:30:00,92.44,92.47,92.37,92.45,38100.0,71.3801,71.4033,71.3261,71.3878,38100.0
2014-07-24 15:40:00,92.45,92.53,92.36,92.46,46000.0,71.3878,71.4496,71.3183,71.3956,46000.0
2014-07-24 15:50:00,92.45,92.48,92.34,92.34,162400.0,71.3878,71.411,71.3029,71.3029,162400.0
2014-07-25 09:30:00,92.34,92.48,92.12,92.45,65200.0,71.3029,71.411,71.133,71.3878,65200.0
2014-07-25 09:40:00,92.44,92.48,92.05,92.09,30000.0,71.3801,71.411,71.079,71.1099,30000.0
2014-07-25 09:50:00,92.12,92.23,92.04,92.06,27300.0,71.133,71.218,71.0712,71.0867,27300.0
2014-07-25 10:00:00,92.11,92.11,91.78,91.81,44100.0,71.1253,71.1253,70.8705,70.8936,44100.0
2014-07-25 10:10:00,91.78,91.9,91.78,91.85,18600.0,70.8705,70.9631,70.8705,70.9245,18600.0
2014-07-25 10:20:00,91.82,91.9,91.76,91.86,52700.0,70.9014,70.9631,70.855,70.9323,52700.0
2014-07-25 10:30:00,91.9,91.9,91.75,91.75,42800.0,70.9631,70.9631,70.8473,70.8473,42800.0
2014-07-25 10:40:00,91.78,91.78,91.65,91.74,38400.0,70.8705,70.8705,70.7701,70.8396,38400.0
2014-07-25 10:50:00,91.74,91.74,91.62,91.7,57400.0,70.8396,70.8396,70.7469,70.8087,57400.0
2014-07-25 11:00:00,91.7,91.73,91.63,91.68,104200.0,70.8087,70.8319,70.7546,70.7933,104200.0
2014-07-25 11:10:00,91.66,91.66,91.45,91.47,65500.0,70.7778,70.7778,70.6157,70.6311,65500.0
2014-07-25 11:20:00,91.47,91.49,91.34,91.48,58300.0,70.6311,70.6465,70.5307,70.6388,58300.0
2014-07-25 11:30:00,91.46,91.55,91.44,91.53,25100.0,70.6234,70.6929,70.6079,70.6774,25100.0
2014-07-25 11:40:00,91.53,91.6,91.46,91.51,18300.0,70.6774,70.7315,70.6234,70.662,18300.0
2014-07-25 11:50:00,91.51,91.69,91.51,91.68,17400.0,70.662,70.801,70.662,70.7933,17400.0
2014-07-25 12:00:00,91.69,91.77,91.68,91.74,12300.0,70.801,70.8628,70.7933,70.8396,12300.0
2014-07-25 12:10:00,91.74,91.84,91.74,91.84,11100.0,70.8396,70.9168,70.8396,70.9168,11100.0
2014-07-25 12:20:00,91.84,91.92,91.83,91.91,10900.0,70.9168,70.9786,70.9091,70.9709,10900.0
2014-07-25 12:30:00,91.88,91.93,91.88,91.91,10700.0,70.9477,70.9863,70.9477,70.9709,10700.0
2014-07-25 12:40:00,91.91,92.01,91.91,91.99,22400.0,70.9709,71.0481,70.9709,71.0326,22400.0
2014-07-25 12:50:00,91.98,92.07,91.95,92.07,63800.0,71.0249,71.0944,71.0017,71.0944,63800.0
2014-07-25 13:00:00,92.05,92.06,92.0,92.03,14800.0,71.079,71.0867,71.0404,71.0635,14800.0
2014-07-25 13:10:00,92.04,92.07,92.0,92.02,11100.0,71.0712,71.0944,71.0404,71.0558,11100.0
2014-07-25 13:20:00,92.02,92.09,91.99,92.04,14200.0,71.0558,71.1099,71.0326,71.0712,14200.0
2014-07-25 13:30:00,92.04,92.04,91.92,92.01,19700.0,71.0712,71.0712,70.9786,71.0481,19700.0
2014-07-25 13:40:00,92.02,92.13,92.01,92.12,9700.0,71.0558,71.1407,71.0481,71.133,9700.0
2014-07-25 13:50:00,92.11,92.11,92.01,92.01,7900.0,71.1253,71.1253,71.0481,71.0481,7900.0
2014-07-25 14:00:00,92.02,92.02,91.88,91.92,17600.0,71.0558,71.0558,70.9477,70.9786,17600.0
2014-07-25 14:10:00,91.93,92.03,91.89,92.02,16100.0,70.9863,71.0635,70.9554,71.0558,16100.0
2014-07-25 14:20:00,92.03,92.37,92.01,92.36,26800.0,71.0635,71.3261,71.0481,71.3183,26800.0
2014-07-25 14:30:00,92.37,92.55,92.36,92.37,43300.0,71.3261,71.4651,71.3183,71.3261,43300.0
2014-07-25 14:40:00,92.36,92.41,92.36,92.37,17800.0,71.3183,71.3569,71.3183,71.3261,17800.0
2014-07-25 14:50:00,92.36,92.43,92.34,92.42,25400.0,71.3183,71.3724,71.3029,71.3647,25400.0
2014-07-25 15:00:00,92.42,92.43,92.34,92.38,29500.0,71.3647,71.3724,71.3029,71.3338,29500.0
2014-07-25 15:10:00,92.37,92.44,92.24,92.35,34400.0,71.3261,71.3801,71.2257,71.3106,34400.0
2014-07-25 15:20:00,92.35,92.38,92.25,92.37,30000.0,71.3106,71.3338,71.2334,71.3261,30000.0
2014-07-25 15:30:00,92.37,92.42,92.3,92.37,49000.0,71.3261,71.3647,71.272,71.3261,49000.0
2014-07-25 15:40:00,92.37,92.52,92.36,92.44,84000.0,71.3261,71.4419,71.3183,71.3801,84000.0
2014-07-25 15:50:00,92.44,92.57,92.43,92.54,134900.0,71.3801,71.4805,71.3724,71.4573,134900.0
2014-07-28 09:30:00,92.47,92.75,91.94,92.44,45500.0,71.4033,71.6195,70.994,71.3801,45500.0
2014-07-28 09:40:00,92.43,92.47,92.15,92.28,24000.0,71.3724,71.4033,71.1562,71.2566,24000.0
2014-07-28 09:50:00,92.25,92.37,92.11,92.21,40600.0,71.2334,71.3261,71.1253,71.2025,40600.0
2014-07-28 10:00:00,92.22,92.3,91.89,91.91,19500.0,71.2102,71.272,70.9554,70.9709,19500.0
2014-07-28 10:10:00,91.91,92.03,91.78,91.81,29700.0,70.9709,71.0635,70.8705,70.8936,29700.0
2014-07-28 10:20:00,91.84,91.93,91.77,91.91,27700.0,70.9168,70.9863,70.8628,70.9709,27700.0
2014-07-28 10:30:00,91.88,91.92,91.8,91.88,39600.0,70.9477,70.9786,70.8859,70.9477,39600.0
2014-07-28 10:40:00,91.85,91.85,91.72,91.73,21500.0,70.9245,70.9245,70.8241,70.8319,21500.0
2014-07-28 10:50:00,91.73,91.75,91.59,91.59,36400.0,70.8319,70.8473,70.7238,70.7238,36400.0
2014-07-28 11:00:00,91.63,91.83,91.58,91.83,47500.0,70.7546,70.9091,70.716,70.9091,47500.0
2014-07-28 11:10:00,91.84,91.91,91.8,91.81,18000.0,70.9168,70.9709,70.8859,70.8936,18000.0
2014-07-28 11:20:00,91.81,91.84,91.64,91.64,22600.0,70.8936,70.9168,70.7624,70.7624,22600.0
2014-07-28 11:30:00,91.63,91.74,91.63,91.73,13100.0,70.7546,70.8396,70.7546,70.8319,13100.0
2014-07-28 11:40:00,91.73,91.77,91.73,91.74,6400.0,70.8319,70.8628,70.8319,70.8396,6400.0
2014-07-28 11:50:00,91.75,91.89,91.69,91.87,14900.0,70.8473,70.9554,70.801,70.94,14900.0
2014-07-28 12:00:00,91.87,91.93,91.8,91.87,11600.0,70.94,70.9863,70.8859,70.94,11600.0
2014-07-28 12:10:00,91.87,91.88,91.77,91.82,7700.0,70.94,70.9477,70.8628,70.9014,7700.0
2014-07-28 12:20:00,91.82,91.84,91.71,91.71,9100.0,70.9014,70.9168,70.8164,70.8164,9100.0
2014-07-28 12:30:00,91.7,91.73,91.67,91.72,6400.0,70.8087,70.8319,70.7855,70.8241,6400.0
2014-07-28 12:40:00,91.71,91.71,91.57,91.58,9400.0,70.8164,70.8164,70.7083,70.716,9400.0
2014-07-28 12:50:00,91.58,91.74,91.58,91.73,9600.0,70.716,70.8396,70.716,70.8319,9600.0
2014-07-28 13:00:00,91.74,91.74,91.6,91.6,7900.0,70.8396,70.8396,70.7315,70.7315,7900.0
2014-07-28 13:10:00,91.61,91.64,91.59,91.62,6600.0,70.7392,70.7624,70.7238,70.7469,6600.0
2014-07-28 13:20:00,91.62,91.66,91.6,91.66,13000.0,70.7469,70.7778,70.7315,70.7778,13000.0
2014-07-28 13:30:00,91.65,91.8,91.65,91.77,15800.0,70.7701,70.8859,70.7701,70.8628,15800.0
2014-07-28 13:40:00,91.79,91.83,91.76,91.82,20600.0,70.8782,70.9091,70.855,70.9014,20600.0
2014-07-28 13:50:00,91.81,91.81,91.72,91.77,18600.0,70.8936,70.8936,70.8241,70.8628,18600.0
2014-07-28 14:00:00,91.79,91.88,91.78,91.83,29900.0,70.8782,70.9477,70.8705,70.9091,29900.0
2014-07-28 14:10:00,91.85,91.91,91.81,91.81,12300.0,70.9245,70.9709,70.8936,70.8936,12300.0
2014-07-28 14:20:00,91.82,91.85,91.73,91.76,12500.0,70.9014,70.9245,70.8319,70.855,12500.0
2014-07-28 14:30:00,91.76,91.83,91.74,91.78,14100.0,70.855,70.9091,70.8396,70.8705,14100.0
2014-07-28 14:40:00,91.79,91.84,91.75,91.84,11600.0,70.8782,70.9168,70.8473,70.9168,11600.0
2014-07-28 14:50:00,91.84,91.9,91.83,91.86,25000.0,70.9168,70.9631,70.9091,70.9323,25000.0
2014-07-28 15:00:00,91.86,91.92,91.85,91.91,12400.0,70.9323,70.9786,70.9245,70.9709,12400.0
2014-07-28 15:10:00,91.9,91.95,91.87,91.95,15100.0,70.9631,71.0017,70.94,71.0017,15100.0
2014-07-28 15:20:00,91.95,91.95,91.85,91.89,17500.0,71.0017,71.0017,70.9245,70.9554,17500.0
2014-07-28 15:30:00,91.89,91.97,91.89,91.92,21300.0,70.9554,71.0172,70.9554,70.9786,21300.0
2014-07-28 15:40:00,91.92,91.93,91.88,91.89,48200.0,70.9786,70.9863,70.9477,70.9554,48200.0
2014-07-28 15:50:00,91.88,91.88,91.82,91.84,44200.0,70.9477,70.9477,70.9014,70.9168,44200.0
2014-07-29 09:30:00,91.7,91.96,91.7,91.89,42700.0,70.8087,71.0095,70.8087,70.9554,42700.0
2014-07-29 09:40:00,91.91,92.0,91.83,91.91,40100.0,70.9709,71.0404,70.9091,70.9709,40100.0
2014-07-29 09:50:00,91.91,92.04,91.83,92.01,53600.0,70.9709,71.0712,70.9091,71.0481,53600.0
2014-07-29 10:00:00,92.01,92.2,91.98,92.15,56100.0,71.0481,71.1948,71.0249,71.1562,56100.0
2014-07-29 10:10:00,92.15,92.24,92.11,92.18,15300.0,71.1562,71.2257,71.1253,71.1793,15300.0
2014-07-29 10:20:00,92.18,92.26,92.18,92.24,8100.0,71.1793,71.2411,71.1793,71.2257,8100.0
2014-07-29 10:30:00,92.23,92.24,92.11,92.13,25500.0,71.218,71.2257,71.1253,71.1407,25500.0
2014-07-29 10:40:00,92.13,92.13,91.97,92.02,13600.0,71.1407,71.1407,71.0172,71.0558,13600.0
2014-07-29 10:50:00,92.02,92.04,91.88,91.98,19800.0,71.0558,71.0712,70.9477,71.0249,19800.0
2014-07-29 11:00:00,92.0,92.01,91.8,91.84,12500.0,71.0404,71.0481,70.8859,70.9168,12500.0
2014-07-29 11:10:00,91.82,91.88,91.78,91.88,8400.0,70.9014,70.9477,70.8705,70.9477,8400.0
2014-07-29 11:20:00,91.85,91.87,91.78,91.83,8500.0,70.9245,70.94,70.8705,70.9091,8500.0
2014-07-29 11:30:00,91.83,91.84,91.58,91.64,15000.0,70.9091,70.9168,70.716,70.7624,15000.0
2014-07-29 11:40:00,91.62,91.73,91.62,91.67,11700.0,70.7469,70.8319,70.7469,70.7855,11700.0
2014-07-29 11:50:00,91.67,91.67,91.57,91.64,9600.0,70.7855,70.7855,70.7083,70.7624,9600.0
2014-07-29 12:00:00,91.62,91.62,91.5,91.52,44500.0,70.7469,70.7469,70.6543,70.6697,44500.0
2014-07-29 12:10:00,91.52,91.62,91.51,91.59,6300.0,70.6697,70.7469,70.662,70.7238,6300.0
2014-07-29 12:20:00,91.6,91.74,91.59,91.69,12600.0,70.7315,70.8396,70.7238,70.801,12600.0
2014-07-29 12:30:00,91.69,91.73,91.66,91.72,10800.0,70.801,70.8319,70.7778,70.8241,10800.0
2014-07-29 12:40:00,91.73,91.73,91.65,91.68,22300.0,70.8319,70.8319,70.7701,70.7933,22300.0
2014-07-29 12:50:00,91.68,91.72,91.65,91.67,18800.0,70.7933,70.8241,70.7701,70.7855,18800.0
2014-07-29 13:00:00,91.65,91.71,91.61,91.7,7800.0,70.7701,70.8164,70.7392,70.8087,7800.0
2014-07-29 13:10:00,91.7,91.7,91.53,91.6,18600.0,70.8087,70.8087,70.6774,70.7315,18600.0
2014-07-29 13:20:00,91.61,91.73,91.61,91.7,19600.0,70.7392,70.8319,70.7392,70.8087,19600.0
2014-07-29 13:30:00,91.72,91.75,91.68,91.71,13200.0,70.8241,70.8473,70.7933,70.8164,13200.0
2014-07-29 13:40:00,91.69,91.73,91.68,91.69,5200.0,70.801,70.8319,70.7933,70.801,5200.0
2014-07-29 13:50:00,91.69,91.71,91.67,91.68,5400.0,70.801,70.8164,70.7855,70.7933,5400.0
2014-07-29 14:00:00,91.68,91.69,91.53,91.53,17900.0,70.7933,70.801,70.6774,70.6774,17900.0
2014-07-29 14:10:00,91.54,91.62,91.5,91.5,14200.0,70.6852,70.7469,70.6543,70.6543,14200.0
2014-07-29 14:20:00,91.52,91.52,91.41,91.49,88400.0,70.6697,70.6697,70.5848,70.6465,88400.0
2014-07-29 14:30:00,91.49,91.54,91.49,91.5,33200.0,70.6465,70.6852,70.6465,70.6543,33200.0
2014-07-29 14:40:00,91.49,91.53,91.49,91.5,18500.0,70.6465,70.6774,70.6465,70.6543,18500.0
2014-07-29 14:50:00,91.5,91.51,91.49,91.5,32100.0,70.6543,70.662,70.6465,70.6543,32100.0
2014-07-29 15:00:00,91.5,91.52,91.42,91.42,32700.0,70.6543,70.6697,70.5925,70.5925,32700.0
2014-07-29 15:10:00,91.41,91.5,91.38,91.47,42900.0,70.5848,70.6543,70.5616,70.6311,42900.0
2014-07-29 15:20:00,91.46,91.53,91.44,91.44,19200.0,70.6234,70.6774,70.6079,70.6079,19200.0
2014-07-29 15:30:00,91.44,91.55,91.41,91.54,37300.0,70.6079,70.6929,70.5848,70.6852,37300.0
2014-07-29 15:40:00,91.55,91.55,91.31,91.48,35200.0,70.6929,70.6929,70.5076,70.6388,35200.0
2014-07-29 15:50:00,91.47,91.47,91.3,91.3,82800.0,70.6311,70.6311,70.4998,70.4998,82800.0
2014-07-30 09:30:00,91.29,91.49,90.47,90.48,68400.0,70.4921,70.6465,69.8589,69.8666,68400.0
2014-07-30 09:40:00,90.49,90.77,90.2,90.77,58100.0,69.8744,70.0906,69.6504,70.0906,58100.0
2014-07-30 09:50:00,90.72,90.85,90.67,90.73,27100.0,70.052,70.1524,70.0134,70.0597,27100.0
2014-07-30 10:00:00,90.7,90.84,90.65,90.65,48100.0,70.0365,70.1446,69.9979,69.9979,48100.0
2014-07-30 10:10:00,90.65,90.67,90.54,90.57,18900.0,69.9979,70.0134,69.913,69.9361,18900.0
2014-07-30 10:20:00,90.58,90.7,90.51,90.51,35500.0,69.9439,70.0365,69.8898,69.8898,35500.0
2014-07-30 10:30:00,90.53,90.59,90.47,90.49,28300.0,69.9053,69.9516,69.8589,69.8744,28300.0
2014-07-30 10:40:00,90.5,90.6,90.41,90.51,31100.0,69.8821,69.9593,69.8126,69.8898,31100.0
2014-07-30 10:50:00,90.51,90.54,90.42,90.51,18300.0,69.8898,69.913,69.8203,69.8898,18300.0
2014-07-30 11:00:00,90.53,90.54,90.38,90.48,18500.0,69.9053,69.913,69.7894,69.8666,18500.0
2014-07-30 11:10:00,90.49,90.55,90.44,90.51,22800.0,69.8744,69.9207,69.8358,69.8898,22800.0
2014-07-30 11:20:00,90.52,90.53,90.44,90.47,19000.0,69.8975,69.9053,69.8358,69.8589,19000.0
2014-07-30 11:30:00,90.5,90.5,90.28,90.28,35200.0,69.8821,69.8821,69.7122,69.7122,35200.0
2014-07-30 11:40:00,90.26,90.31,90.21,90.22,16300.0,69.6968,69.7354,69.6582,69.6659,16300.0
2014-07-30 11:50:00,90.22,90.29,90.21,90.22,15900.0,69.6659,69.7199,69.6582,69.6659,15900.0
2014-07-30 12:00:00,90.28,90.36,90.22,90.23,10600.0,69.7122,69.774,69.6659,69.6736,10600.0
2014-07-30 12:10:00,90.21,90.34,90.2,90.25,16800.0,69.6582,69.7585,69.6504,69.689,16800.0
2014-07-30 12:20:00,90.25,90.33,90.25,90.26,12100.0,69.689,69.7508,69.689,69.6968,12100.0
2014-07-30 12:30:00,90.27,90.35,90.24,90.27,22400.0,69.7045,69.7663,69.6813,69.7045,22400.0
2014-07-30 12:40:00,90.28,90.28,90.24,90.25,29800.0,69.7122,69.7122,69.6813,69.689,29800.0
2014-07-30 12:50:00,90.25,90.28,90.24,90.25,25800.0,69.689,69.7122,69.6813,69.689,25800.0
2014-07-30 13:00:00,90.24,90.27,90.15,90.17,22400.0,69.6813,69.7045,69.6118,69.6273,22400.0
2014-07-30 13:10:00,90.17,90.21,90.13,90.16,16100.0,69.6273,69.6582,69.5964,69.6195,16100.0
2014-07-30 13:20:00,90.17,90.28,90.15,90.25,26400.0,69.6273,69.7122,69.6118,69.689,26400.0
2014-07-30 13:30:00,90.25,90.42,90.23,90.37,17300.0,69.689,69.8203,69.6736,69.7817,17300.0
2014-07-30 13:40:00,90.39,90.44,90.37,90.44,35500.0,69.7971,69.8358,69.7817,69.8358,35500.0
2014-07-30 13:50:00,90.44,90.57,90.43,90.56,54600.0,69.8358,69.9361,69.828,69.9284,54600.0
2014-07-30 14:00:00,90.55,90.73,90.45,90.58,30500.0,69.9207,70.0597,69.8435,69.9439,30500.0
2014-07-30 14:10:00,90.61,90.64,90.49,90.56,32400.0,69.967,69.9902,69.8744,69.9284,32400.0
2014-07-30 14:20:00,90.58,90.6,90.53,90.59,26100.0,69.9439,69.9593,69.9053,69.9516,26100.0
2014-07-30 14:30:00,90.59,90.61,90.46,90.54,14900.0,69.9516,69.967,69.8512,69.913,14900.0
2014-07-30 14:40:00,90.57,90.63,90.44,90.45,20000.0,69.9361,69.9825,69.8358,69.8435,20000.0
2014-07-30 14:50:00,90.46,90.52,90.45,90.47,17000.0,69.8512,69.8975,69.8435,69.8589,17000.0
2014-07-30 15:00:00,90.45,90.48,90.35,90.45,17800.0,69.8435,69.8666,69.7663,69.8435,17800.0
2014-07-30 15:10:00,90.46,90.59,90.42,90.56,22600.0,69.8512,69.9516,69.8203,69.9284,22600.0
2014-07-30 15:20:00,90.56,90.58,90.45,90.45,21300.0,69.9284,69.9439,69.8435,69.8435,21300.0
2014-07-30 15:30:00,90.46,90.47,90.4,90.46,39200.0,69.8512,69.8589,69.8049,69.8512,39200.0
2014-07-30 15:40:00,90.46,90.47,90.38,90.43,56100.0,69.8512,69.8589,69.7894,69.828,56100.0
2014-07-30 15:50:00,90.43,90.44,90.36,90.37,82200.0,69.828,69.8358,69.774,69.7817,82200.0
2014-07-31 09:30:00,90.22,90.35,89.65,89.65,47500.0,69.6659,69.7663,69.2257,69.2257,47500.0
2014-07-31 09:40:00,89.73,89.82,89.61,89.64,29200.0,69.2875,69.357,69.1949,69.218,29200.0
2014-07-31 09:50:00,89.67,89.7,89.39,89.44,43900.0,69.2412,69.2643,69.025,69.0636,43900.0
2014-07-31 10:00:00,89.51,90.0,89.51,89.92,59100.0,69.1176,69.496,69.1176,69.4342,59100.0
2014-07-31 10:10:00,89.94,90.16,89.78,90.13,43900.0,69.4497,69.6195,69.3261,69.5964,43900.0
2014-07-31 10:20:00,90.13,90.18,89.9,89.99,24900.0,69.5964,69.635,69.4188,69.4883,24900.0
2014-07-31 10:30:00,90.01,90.08,89.79,89.85,18300.0,69.5037,69.5578,69.3338,69.3802,18300.0
2014-07-31 10:40:00,89.85,89.89,89.72,89.72,12300.0,69.3802,69.4111,69.2798,69.2798,12300.0
2014-07-31 10:50:00,89.71,89.79,89.53,89.55,41000.0,69.2721,69.3338,69.1331,69.1485,41000.0
2014-07-31 11:00:00,89.54,89.64,89.54,89.62,27600.0,69.1408,69.218,69.1408,69.2026,27600.0
2014-07-31 11:10:00,89.61,89.64,89.55,89.55,33700.0,69.1949,69.218,69.1485,69.1485,33700.0
2014-07-31 11:20:00,89.55,89.67,89.47,89.57,65600.0,69.1485,69.2412,69.0867,69.164,65600.0
2014-07-31 11:30:00,89.58,89.71,89.52,89.7,41400.0,69.1717,69.2721,69.1254,69.2643,41400.0
2014-07-31 11:40:00,89.71,89.75,89.55,89.62,34600.0,69.2721,69.303,69.1485,69.2026,34600.0
2014-07-31 11:50:00,89.59,89.59,89.47,89.49,41100.0,69.1794,69.1794,69.0867,69.1022,41100.0
2014-07-31 12:00:00,89.51,89.51,89.2,89.21,56200.0,69.1176,69.1176,68.8783,68.886,56200.0
2014-07-31 12:10:00,89.21,89.24,89.04,89.16,37300.0,68.886,68.9091,68.7547,68.8474,37300.0
2014-07-31 12:20:00,89.2,89.23,89.05,89.09,37300.0,68.8783,68.9014,68.7624,68.7933,37300.0
2014-07-31 12:30:00,89.08,89.09,89.03,89.03,26100.0,68.7856,68.7933,68.747,68.747,26100.0
2014-07-31 12:40:00,89.05,89.05,88.74,88.83,80700.0,68.7624,68.7624,68.5231,68.5926,80700.0
2014-07-31 12:50:00,88.84,88.92,88.81,88.85,45500.0,68.6003,68.662,68.5771,68.608,45500.0
2014-07-31 13:00:00,88.87,88.87,88.73,88.74,18800.0,68.6234,68.6234,68.5153,68.5231,18800.0
2014-07-31 13:10:00,88.74,88.76,88.56,88.64,33000.0,68.5231,68.5385,68.3841,68.4458,33000.0
2014-07-31 13:20:00,88.63,88.67,88.55,88.67,28800.0,68.4381,68.469,68.3763,68.469,28800.0
2014-07-31 13:30:00,88.68,88.88,88.68,88.8,29900.0,68.4767,68.6312,68.4767,68.5694,29900.0
2014-07-31 13:40:00,88.77,88.81,88.61,88.68,16100.0,68.5462,68.5771,68.4227,68.4767,16100.0
2014-07-31 13:50:00,88.7,88.73,88.62,88.7,18900.0,68.4922,68.5153,68.4304,68.4922,18900.0
2014-07-31 14:00:00,88.7,88.74,88.66,88.68,53200.0,68.4922,68.5231,68.4613,68.4767,53200.0
2014-07-31 14:10:00,88.68,88.71,88.38,88.42,87200.0,68.4767,68.4999,68.2451,68.276,87200.0
2014-07-31 14:20:00,88.41,88.42,88.22,88.38,32000.0,68.2682,68.276,68.1215,68.2451,32000.0
2014-07-31 14:30:00,88.4,88.52,88.4,88.41,27500.0,68.2605,68.3532,68.2605,68.2682,27500.0
2014-07-31 14:40:00,88.42,88.5,88.28,88.35,48300.0,68.276,68.3377,68.1679,68.2219,48300.0
2014-07-31 14:50:00,88.35,88.43,88.3,88.35,45200.0,68.2219,68.2837,68.1833,68.2219,45200.0
2014-07-31 15:00:00,88.34,88.38,88.26,88.3,40200.0,68.2142,68.2451,68.1524,68.1833,40200.0
2014-07-31 15:10:00,88.29,88.32,88.21,88.22,24700.0,68.1756,68.1987,68.1138,68.1215,24700.0
2014-07-31 15:20:00,88.22,88.23,88.1,88.15,34000.0,68.1215,68.1292,68.0289,68.0675,34000.0
2014-07-31 15:30:00,88.19,88.36,88.14,88.35,65900.0,68.0984,68.2296,68.0597,68.2219,65900.0
2014-07-31 15:40:00,88.33,88.37,88.17,88.22,95200.0,68.2065,68.2374,68.0829,68.1215,95200.0
2014-07-31 15:50:00,88.22,88.28,88.15,88.16,177500.0,68.1215,68.1679,68.0675,68.0752,177500.0
2014-08-01 09:30:00,88.4,88.4,87.88,88.26,66700.0,68.2605,68.2605,67.859,68.1524,66700.0
2014-08-01 09:40:00,88.22,88.51,88.05,88.51,36200.0,68.1215,68.3455,67.9903,68.3455,36200.0
2014-08-01 09:50:00,88.51,88.62,88.42,88.45,45200.0,68.3455,68.4304,68.276,68.2991,45200.0
2014-08-01 10:00:00,88.48,88.65,88.34,88.65,56000.0,68.3223,68.4536,68.2142,68.4536,56000.0
2014-08-01 10:10:00,88.67,88.79,88.42,88.74,69700.0,68.469,68.5617,68.276,68.5231,69700.0
2014-08-01 10:20:00,88.74,88.79,88.6,88.64,100900.0,68.5231,68.5617,68.415,68.4458,100900.0
2014-08-01 10:30:00,88.65,88.92,88.54,88.82,129800.0,68.4536,68.662,68.3686,68.5848,129800.0
2014-08-01 10:40:00,88.85,88.89,88.53,88.53,83200.0,68.608,68.6389,68.3609,68.3609,83200.0
2014-08-01 10:50:00,88.53,88.81,88.51,88.81,30900.0,68.3609,68.5771,68.3455,68.5771,30900.0
2014-08-01 11:00:00,88.79,88.84,88.63,88.66,25700.0,68.5617,68.6003,68.4381,68.4613,25700.0
2014-08-01 11:10:00,88.63,88.63,88.39,88.39,40100.0,68.4381,68.4381,68.2528,68.2528,40100.0
2014-08-01 11:20:00,88.39,88.42,88.29,88.35,34200.0,68.2528,68.276,68.1756,68.2219,34200.0
2014-08-01 11:30:00,88.36,88.4,88.18,88.2,46600.0,68.2296,68.2605,68.0906,68.1061,46600.0
2014-08-01 11:40:00,88.22,88.22,87.98,88.0,61600.0,68.1215,68.1215,67.9362,67.9516,61600.0
2014-08-01 11:50:00,88.01,88.15,88.0,88.05,73300.0,67.9594,68.0675,67.9516,67.9903,73300.0
2014-08-01 12:00:00,88.09,88.36,88.09,88.17,45700.0,68.0211,68.2296,68.0211,68.0829,45700.0
2014-08-01 12:10:00,88.19,88.37,88.17,88.31,21100.0,68.0984,68.2374,68.0829,68.191,21100.0
2014-08-01 12:20:00,88.33,88.33,88.17,88.19,15700.0,68.2065,68.2065,68.0829,68.0984,15700.0
2014-08-01 12:30:00,88.21,88.32,88.21,88.25,7200.0,68.1138,68.1987,68.1138,68.1447,7200.0
2014-08-01 12:40:00,88.28,88.56,88.28,88.49,33600.0,68.1679,68.3841,68.1679,68.33,33600.0
2014-08-01 12:50:00,88.48,88.67,88.47,88.6,11700.0,68.3223,68.469,68.3146,68.415,11700.0
2014-08-01 13:00:00,88.6,88.7,88.58,88.61,22700.0,68.415,68.4922,68.3995,68.4227,22700.0
2014-08-01 13:10:00,88.62,88.84,88.61,88.79,21800.0,68.4304,68.6003,68.4227,68.5617,21800.0
2014-08-01 13:20:00,88.77,88.94,88.67,88.94,14200.0,68.5462,68.6775,68.469,68.6775,14200.0
2014-08-01 13:30:00,88.94,89.01,88.81,89.01,36900.0,68.6775,68.7315,68.5771,68.7315,36900.0
2014-08-01 13:40:00,89.01,89.02,88.93,88.98,16700.0,68.7315,68.7393,68.6698,68.7084,16700.0
2014-08-01 13:50:00,88.97,89.09,88.95,89.06,25800.0,68.7007,68.7933,68.6852,68.7702,25800.0
2014-08-01 14:00:00,89.04,89.06,88.94,89.03,26400.0,68.7547,68.7702,68.6775,68.747,26400.0
2014-08-01 14:10:00,89.05,89.09,89.03,89.06,22700.0,68.7624,68.7933,68.747,68.7702,22700.0
2014-08-01 14:20:00,89.07,89.07,88.96,89.06,63800.0,68.7779,68.7779,68.6929,68.7702,63800.0
2014-08-01 14:30:00,89.06,89.22,89.05,89.21,27100.0,68.7702,68.8937,68.7624,68.886,27100.0
2014-08-01 14:40:00,89.2,89.2,88.95,89.01,19500.0,68.8783,68.8783,68.6852,68.7315,19500.0
2014-08-01 14:50:00,89.02,89.1,89.0,89.09,15400.0,68.7393,68.801,68.7238,68.7933,15400.0
2014-08-01 15:00:00,89.1,89.19,89.03,89.1,29600.0,68.801,68.8705,68.747,68.801,29600.0
2014-08-01 15:10:00,89.1,89.2,89.07,89.17,25900.0,68.801,68.8783,68.7779,68.8551,25900.0
2014-08-01 15:20:00,89.19,89.23,89.15,89.15,26600.0,68.8705,68.9014,68.8396,68.8396,26600.0
2014-08-01 15:30:00,89.14,89.22,89.1,89.2,38600.0,68.8319,68.8937,68.801,68.8783,38600.0
2014-08-01 15:40:00,89.2,89.28,89.04,89.07,60800.0,68.8783,68.94,68.7547,68.7779,60800.0
2014-08-01 15:50:00,89.06,89.11,88.97,89.1,131700.0,68.7702,68.8088,68.7007,68.801,131700.0
2014-08-04 09:30:00,89.01,89.06,88.73,88.73,43300.0,68.7315,68.7702,68.5153,68.5153,43300.0
2014-08-04 09:40:00,88.76,89.07,88.76,88.95,51800.0,68.5385,68.7779,68.5385,68.6852,51800.0
2014-08-04 09:50:00,88.95,89.11,88.95,89.02,21200.0,68.6852,68.8088,68.6852,68.7393,21200.0
2014-08-04 10:00:00,89.01,89.02,88.92,88.97,36300.0,68.7315,68.7393,68.662,68.7007,36300.0
2014-08-04 10:10:00,88.96,88.98,88.72,88.92,51900.0,68.6929,68.7084,68.5076,68.662,51900.0
2014-08-04 10:20:00,88.93,89.01,88.84,88.91,30000.0,68.6698,68.7315,68.6003,68.6543,30000.0
2014-08-04 10:30:00,88.9,88.99,88.83,88.91,22300.0,68.6466,68.7161,68.5926,68.6543,22300.0
2014-08-04 10:40:00,88.91,88.95,88.8,88.81,49100.0,68.6543,68.6852,68.5694,68.5771,49100.0
2014-08-04 10:50:00,88.8,88.93,88.79,88.88,36800.0,68.5694,68.6698,68.5617,68.6312,36800.0
2014-08-04 11:00:00,88.89,88.99,88.89,88.97,25600.0,68.6389,68.7161,68.6389,68.7007,25600.0
2014-08-04 11:10:00,88.96,89.0,88.87,88.91,26000.0,68.6929,68.7238,68.6234,68.6543,26000.0
2014-08-04 11:20:00,88.9,88.98,88.88,88.97,10300.0,68.6466,68.7084,68.6312,68.7007,10300.0
2014-08-04 11:30:00,88.98,89.03,88.95,88.95,22300.0,68.7084,68.747,68.6852,68.6852,22300.0
2014-08-04 11:40:00,88.95,88.99,88.95,88.99,25500.0,68.6852,68.7161,68.6852,68.7161,25500.0
2014-08-04 11:50:00,88.98,89.04,88.96,88.98,14400.0,68.7084,68.7547,68.6929,68.7084,14400.0
2014-08-04 12:00:00,88.98,89.0,88.95,88.97,10000.0,68.7084,68.7238,68.6852,68.7007,10000.0
2014-08-04 12:10:00,88.99,88.99,88.96,88.98,9700.0,68.7161,68.7161,68.6929,68.7084,9700.0
2014-08-04 12:20:00,88.98,89.06,88.94,89.04,25000.0,68.7084,68.7702,68.6775,68.7547,25000.0
2014-08-04 12:30:00,89.03,89.03,88.95,88.96,11600.0,68.747,68.747,68.6852,68.6929,11600.0
2014-08-04 12:40:00,88.99,89.05,88.95,89.03,17000.0,68.7161,68.7624,68.6852,68.747,17000.0
2014-08-04 12:50:00,89.03,89.16,89.03,89.12,26200.0,68.747,68.8474,68.747,68.8165,26200.0
2014-08-04 13:00:00,89.15,89.19,89.13,89.16,11700.0,68.8396,68.8705,68.8242,68.8474,11700.0
2014-08-04 13:10:00,89.18,89.31,89.17,89.21,16900.0,68.8628,68.9632,68.8551,68.886,16900.0
2014-08-04 13:20:00,89.19,89.36,89.19,89.29,11700.0,68.8705,69.0018,68.8705,68.9478,11700.0
2014-08-04 13:30:00,89.28,89.3,89.23,89.24,9800.0,68.94,68.9555,68.9014,68.9091,9800.0
2014-08-04 13:40:00,89.24,89.28,89.21,89.26,10800.0,68.9091,68.94,68.886,68.9246,10800.0
2014-08-04 13:50:00,89.26,89.35,89.2,89.21,27300.0,68.9246,68.9941,68.8783,68.886,27300.0
2014-08-04 14:00:00,89.2,89.31,89.2,89.31,18500.0,68.8783,68.9632,68.8783,68.9632,18500.0
2014-08-04 14:10:00,89.31,89.31,89.25,89.28,14400.0,68.9632,68.9632,68.9169,68.94,14400.0
2014-08-04 14:20:00,89.29,89.4,89.26,89.37,29400.0,68.9478,69.0327,68.9246,69.0095,29400.0
2014-08-04 14:30:00,89.38,89.46,89.37,89.45,28700.0,69.0172,69.079,69.0095,69.0713,28700.0
2014-08-04 14:40:00,89.45,89.5,89.45,89.5,20000.0,69.0713,69.1099,69.0713,69.1099,20000.0
2014-08-04 14:50:00,89.5,89.54,89.43,89.43,19100.0,69.1099,69.1408,69.0559,69.0559,19100.0
2014-08-04 15:00:00,89.42,89.49,89.42,89.48,56000.0,69.0481,69.1022,69.0481,69.0945,56000.0
2014-08-04 15:10:00,89.48,89.52,89.45,89.47,12000.0,69.0945,69.1254,69.0713,69.0867,12000.0
2014-08-04 15:20:00,89.47,89.47,89.35,89.38,90600.0,69.0867,69.0867,68.9941,69.0172,90600.0
2014-08-04 15:30:00,89.38,89.46,89.35,89.36,46000.0,69.0172,69.079,68.9941,69.0018,46000.0
2014-08-04 15:40:00,89.35,89.46,89.35,89.4,68600.0,68.9941,69.079,68.9941,69.0327,68600.0
2014-08-04 15:50:00,89.41,89.52,89.36,89.4,152800.0,69.0404,69.1254,69.0018,69.0327,152800.0
2014-08-05 09:30:00,89.11,89.44,89.11,89.43,43200.0,68.8088,69.0636,68.8088,69.0559,43200.0
2014-08-05 09:40:00,89.43,89.43,89.14,89.26,27400.0,69.0559,69.0559,68.8319,68.9246,27400.0
2014-08-05 09:50:00,89.23,89.29,89.1,89.28,29300.0,68.9014,68.9478,68.801,68.94,29300.0
2014-08-05 10:00:00,89.3,89.31,89.13,89.25,14000.0,68.9555,68.9632,68.8242,68.9169,14000.0
2014-08-05 10:10:00,89.26,89.31,89.16,89.16,24300.0,68.9246,68.9632,68.8474,68.8474,24300.0
2014-08-05 10:20:00,89.18,89.29,89.15,89.29,14100.0,68.8628,68.9478,68.8396,68.9478,14100.0
2014-08-05 10:30:00,89.29,89.3,89.18,89.22,19900.0,68.9478,68.9555,68.8628,68.8937,19900.0
2014-08-05 10:40:00,89.23,89.27,89.18,89.18,21800.0,68.9014,68.9323,68.8628,68.8628,21800.0
2014-08-05 10:50:00,89.17,89.19,89.0,89.04,37800.0,68.8551,68.8705,68.7238,68.7547,37800.0
2014-08-05 11:00:00,89.04,89.06,88.94,88.95,18100.0,68.7547,68.7702,68.6775,68.6852,18100.0
2014-08-05 11:10:00,88.96,89.05,88.96,88.98,12900.0,68.6929,68.7624,68.6929,68.7084,12900.0
2014-08-05 11:20:00,88.99,89.03,88.95,88.99,15000.0,68.7161,68.747,68.6852,68.7161,15000.0
2014-08-05 11:30:00,88.99,89.06,88.96,89.0,27300.0,68.7161,68.7702,68.6929,68.7238,27300.0
2014-08-05 11:40:00,88.99,89.02,88.95,88.98,16100.0,68.7161,68.7393,68.6852,68.7084,16100.0
2014-08-05 11:50:00,88.98,89.0,88.93,88.93,16000.0,68.7084,68.7238,68.6698,68.6698,16000.0
2014-08-05 12:00:00,88.93,89.08,88.93,89.07,20200.0,68.6698,68.7856,68.6698,68.7779,20200.0
2014-08-05 12:10:00,89.06,89.06,88.97,88.99,11600.0,68.7702,68.7702,68.7007,68.7161,11600.0
2014-08-05 12:20:00,88.99,89.0,88.93,88.95,12900.0,68.7161,68.7238,68.6698,68.6852,12900.0
2014-08-05 12:30:00,88.96,89.0,88.92,88.95,14500.0,68.6929,68.7238,68.662,68.6852,14500.0
2014-08-05 12:40:00,88.95,88.96,88.89,88.92,14400.0,68.6852,68.6929,68.6389,68.662,14400.0
2014-08-05 12:50:00,88.93,88.93,88.86,88.87,10700.0,68.6698,68.6698,68.6157,68.6234,10700.0
2014-08-05 13:00:00,88.87,88.91,88.82,88.88,18600.0,68.6234,68.6543,68.5848,68.6312,18600.0
2014-08-05 13:10:00,88.87,88.88,88.77,88.79,9900.0,68.6234,68.6312,68.5462,68.5617,9900.0
2014-08-05 13:20:00,88.78,88.79,88.74,88.76,9000.0,68.5539,68.5617,68.5231,68.5385,9000.0
2014-08-05 13:30:00,88.76,88.77,88.5,88.5,23100.0,68.5385,68.5462,68.3377,68.3377,23100.0
2014-08-05 13:40:00,88.49,88.57,88.35,88.44,31200.0,68.33,68.3918,68.2219,68.2914,31200.0
2014-08-05 13:50:00,88.42,88.54,88.36,88.47,14600.0,68.276,68.3686,68.2296,68.3146,14600.0
2014-08-05 14:00:00,88.47,88.52,88.35,88.38,19800.0,68.3146,68.3532,68.2219,68.2451,19800.0
2014-08-05 14:10:00,88.39,88.5,88.35,88.42,23500.0,68.2528,68.3377,68.2219,68.276,23500.0
2014-08-05 14:20:00,88.43,88.5,88.36,88.5,15400.0,68.2837,68.3377,68.2296,68.3377,15400.0
2014-08-05 14:30:00,88.51,88.57,88.47,88.54,14300.0,68.3455,68.3918,68.3146,68.3686,14300.0
2014-08-05 14:40:00,88.53,88.57,88.46,88.49,16900.0,68.3609,68.3918,68.3068,68.33,16900.0
2014-08-05 14:50:00,88.49,88.51,88.42,88.5,31600.0,68.33,68.3455,68.276,68.3377,31600.0
2014-08-05 15:00:00,88.5,88.54,88.48,88.5,27100.0,68.3377,68.3686,68.3223,68.3377,27100.0
2014-08-05 15:10:00,88.5,88.57,88.47,88.57,45200.0,68.3377,68.3918,68.3146,68.3918,45200.0
2014-08-05 15:20:00,88.57,88.64,88.54,88.59,32600.0,68.3918,68.4458,68.3686,68.4072,32600.0
2014-08-05 15:30:00,88.6,88.67,88.59,88.6,26700.0,68.415,68.469,68.4072,68.415,26700.0
2014-08-05 15:40:00,88.62,88.64,88.52,88.55,70600.0,68.4304,68.4458,68.3532,68.3763,70600.0
2014-08-05 15:50:00,88.56,88.59,88.48,88.52,101800.0,68.3841,68.4072,68.3223,68.3532,101800.0
2014-08-06 09:30:00,88.52,90.0,88.48,89.15,99000.0,68.3532,69.496,68.3223,68.8396,99000.0
2014-08-06 09:40:00,89.2,89.37,89.17,89.27,20700.0,68.8783,69.0095,68.8551,68.9323,20700.0
2014-08-06 09:50:00,89.23,89.5,89.15,89.5,32900.0,68.9014,69.1099,68.8396,69.1099,32900.0
2014-08-06 10:00:00,89.5,89.57,89.33,89.33,34000.0,69.1099,69.164,68.9786,68.9786,34000.0
2014-08-06 10:10:00,89.35,89.66,89.34,89.66,50200.0,68.9941,69.2335,68.9864,69.2335,50200.0
2014-08-06 10:20:00,89.65,89.82,89.59,89.82,26700.0,69.2257,69.357,69.1794,69.357,26700.0
2014-08-06 10:30:00,89.83,89.85,89.43,89.47,27300.0,69.3647,69.3802,69.0559,69.0867,27300.0
2014-08-06 10:40:00,89.44,89.45,89.3,89.42,17300.0,69.0636,69.0713,68.9555,69.0481,17300.0
2014-08-06 10:50:00,89.43,89.54,89.39,89.54,14400.0,69.0559,69.1408,69.025,69.1408,14400.0
2014-08-06 11:00:00,89.54,89.59,89.43,89.45,13300.0,69.1408,69.1794,69.0559,69.0713,13300.0
2014-08-06 11:10:00,89.44,89.48,89.33,89.43,16000.0,69.0636,69.0945,68.9786,69.0559,16000.0
2014-08-06 11:20:00,89.43,89.45,89.37,89.4,13600.0,69.0559,69.0713,69.0095,69.0327,13600.0
2014-08-06 11:30:00,89.41,89.58,89.41,89.53,13600.0,69.0404,69.1717,69.0404,69.1331,13600.0
2014-08-06 11:40:00,89.51,89.59,89.45,89.56,13400.0,69.1176,69.1794,69.0713,69.1562,13400.0
2014-08-06 11:50:00,89.58,89.72,89.54,89.7,14800.0,69.1717,69.2798,69.1408,69.2643,14800.0
2014-08-06 12:00:00,89.73,89.77,89.57,89.58,12400.0,69.2875,69.3184,69.164,69.1717,12400.0
2014-08-06 12:10:00,89.57,89.67,89.52,89.59,21900.0,69.164,69.2412,69.1254,69.1794,21900.0
2014-08-06 12:20:00,89.56,89.73,89.56,89.67,22200.0,69.1562,69.2875,69.1562,69.2412,22200.0
2014-08-06 12:30:00,89.69,89.77,89.66,89.77,27600.0,69.2566,69.3184,69.2335,69.3184,27600.0
2014-08-06 12:40:00,89.74,89.83,89.73,89.74,25800.0,69.2952,69.3647,69.2875,69.2952,25800.0
2014-08-06 12:50:00,89.72,89.81,89.69,89.79,14200.0,69.2798,69.3493,69.2566,69.3338,14200.0
2014-08-06 13:00:00,89.77,89.77,89.62,89.71,20800.0,69.3184,69.3184,69.2026,69.2721,20800.0
2014-08-06 13:10:00,89.73,89.82,89.73,89.77,20200.0,69.2875,69.357,69.2875,69.3184,20200.0
2014-08-06 13:20:00,89.79,89.82,89.72,89.78,27400.0,69.3338,69.357,69.2798,69.3261,27400.0
2014-08-06 13:30:00,89.79,89.81,89.71,89.75,30000.0,69.3338,69.3493,69.2721,69.303,30000.0
2014-08-06 13:40:00,89.75,89.75,89.63,89.71,47600.0,69.303,69.303,69.2103,69.2721,47600.0
2014-08-06 13:50:00,89.71,89.77,89.67,89.68,18600.0,69.2721,69.3184,69.2412,69.2489,18600.0
2014-08-06 14:00:00,89.67,89.87,89.62,89.83,38400.0,69.2412,69.3956,69.2026,69.3647,38400.0
2014-08-06 14:10:00,89.84,89.95,89.82,89.91,34600.0,69.3725,69.4574,69.357,69.4265,34600.0
2014-08-06 14:20:00,89.92,89.92,89.76,89.8,30500.0,69.4342,69.4342,69.3107,69.3416,30500.0
2014-08-06 14:30:00,89.79,89.82,89.75,89.78,21400.0,69.3338,69.357,69.303,69.3261,21400.0
2014-08-06 14:40:00,89.78,89.86,89.74,89.81,24700.0,69.3261,69.3879,69.2952,69.3493,24700.0
2014-08-06 14:50:00,89.81,89.87,89.78,89.79,27200.0,69.3493,69.3956,69.3261,69.3338,27200.0
2014-08-06 15:00:00,89.78,89.78,89.62,89.66,40200.0,69.3261,69.3261,69.2026,69.2335,40200.0
2014-08-06 15:10:00,89.65,89.78,89.65,89.78,20600.0,69.2257,69.3261,69.2257,69.3261,20600.0
2014-08-06 15:20:00,89.78,89.81,89.74,89.77,21300.0,69.3261,69.3493,69.2952,69.3184,21300.0
2014-08-06 15:30:00,89.77,89.81,89.75,89.8,37200.0,69.3184,69.3493,69.303,69.3416,37200.0
2014-08-06 15:40:00,89.81,89.84,89.74,89.8,48800.0,69.3493,69.3725,69.2952,69.3416,48800.0
2014-08-06 15:50:00,89.81,89.87,89.76,89.77,106400.0,69.3493,69.3956,69.3107,69.3184,106400.0
2014-08-07 09:30:00,89.76,90.0,89.76,89.85,42100.0,69.3107,69.496,69.3107,69.3802,42100.0
2014-08-07 09:40:00,89.87,90.17,89.75,89.81,56600.0,69.3956,69.6273,69.303,69.3493,56600.0
2014-08-07 09:50:00,89.81,89.95,89.81,89.92,35200.0,69.3493,69.4574,69.3493,69.4342,35200.0
2014-08-07 10:00:00,89.94,90.07,89.8,89.94,42400.0,69.4497,69.5501,69.3416,69.4497,42400.0
2014-08-07 10:10:00,89.94,90.05,89.87,89.98,46400.0,69.4497,69.5346,69.3956,69.4806,46400.0
2014-08-07 10:20:00,90.0,90.01,89.91,89.96,12800.0,69.496,69.5037,69.4265,69.4651,12800.0
2014-08-07 10:30:00,89.92,90.02,89.9,90.01,17700.0,69.4342,69.5114,69.4188,69.5037,17700.0
2014-08-07 10:40:00,90.0,90.04,89.94,89.99,31700.0,69.496,69.5269,69.4497,69.4883,31700.0
2014-08-07 10:50:00,89.98,90.0,89.89,89.91,70900.0,69.4806,69.496,69.4111,69.4265,70900.0
2014-08-07 11:00:00,89.91,89.91,89.7,89.74,25100.0,69.4265,69.4265,69.2643,69.2952,25100.0
2014-08-07 11:10:00,89.74,89.76,89.68,89.73,44200.0,69.2952,69.3107,69.2489,69.2875,44200.0
2014-08-07 11:20:00,89.73,89.83,89.73,89.82,30900.0,69.2875,69.3647,69.2875,69.357,30900.0
2014-08-07 11:30:00,89.81,89.88,89.78,89.81,22600.0,69.3493,69.4033,69.3261,69.3493,22600.0
2014-08-07 11:40:00,89.81,89.81,89.6,89.69,17700.0,69.3493,69.3493,69.1871,69.2566,17700.0
2014-08-07 11:50:00,89.69,89.75,89.54,89.67,21900.0,69.2566,69.303,69.1408,69.2412,21900.0
2014-08-07 12:00:00,89.66,89.73,89.59,89.71,9200.0,69.2335,69.2875,69.1794,69.2721,9200.0
2014-08-07 12:10:00,89.72,89.72,89.51,89.56,17400.0,69.2798,69.2798,69.1176,69.1562,17400.0
2014-08-07 12:20:00,89.56,89.63,89.52,89.55,13100.0,69.1562,69.2103,69.1254,69.1485,13100.0
2014-08-07 12:30:00,89.56,89.58,89.43,89.52,24000.0,69.1562,69.1717,69.0559,69.1254,24000.0
2014-08-07 12:40:00,89.51,89.6,89.45,89.53,39400.0,69.1176,69.1871,69.0713,69.1331,39400.0
2014-08-07 12:50:00,89.55,89.59,89.47,89.52,23700.0,69.1485,69.1794,69.0867,69.1254,23700.0
2014-08-07 13:00:00,89.52,89.66,89.5,89.66,11900.0,69.1254,69.2335,69.1099,69.2335,11900.0
2014-08-07 13:10:00,89.67,89.72,89.63,89.68,7900.0,69.2412,69.2798,69.2103,69.2489,7900.0
2014-08-07 13:20:00,89.68,89.73,89.62,89.67,8700.0,69.2489,69.2875,69.2026,69.2412,8700.0
2014-08-07 13:30:00,89.69,89.76,89.69,89.76,11300.0,69.2566,69.3107,69.2566,69.3107,11300.0
2014-08-07 13:40:00,89.76,89.78,89.67,89.69,10700.0,69.3107,69.3261,69.2412,69.2566,10700.0
2014-08-07 13:50:00,89.7,89.76,89.68,89.73,22600.0,69.2643,69.3107,69.2489,69.2875,22600.0
2014-08-07 14:00:00,89.72,89.72,89.62,89.69,15500.0,69.2798,69.2798,69.2026,69.2566,15500.0
2014-08-07 14:10:00,89.72,89.72,89.64,89.65,17500.0,69.2798,69.2798,69.218,69.2257,17500.0
2014-08-07 14:20:00,89.68,89.76,89.68,89.7,26300.0,69.2489,69.3107,69.2489,69.2643,26300.0
2014-08-07 14:30:00,89.7,89.71,89.65,89.71,18600.0,69.2643,69.2721,69.2257,69.2721,18600.0
2014-08-07 14:40:00,89.7,89.72,89.65,89.72,23800.0,69.2643,69.2798,69.2257,69.2798,23800.0
2014-08-07 14:50:00,89.71,89.71,89.58,89.58,10300.0,69.2721,69.2721,69.1717,69.1717,10300.0
2014-08-07 15:00:00,89.58,89.71,89.54,89.56,27300.0,69.1717,69.2721,69.1408,69.1562,27300.0
2014-08-07 15:10:00,89.57,89.65,89.46,89.51,20900.0,69.164,69.2257,69.079,69.1176,20900.0
2014-08-07 15:20:00,89.51,89.51,89.44,89.48,15100.0,69.1176,69.1176,69.0636,69.0945,15100.0
2014-08-07 15:30:00,89.49,89.54,89.41,89.47,47600.0,69.1022,69.1408,69.0404,69.0867,47600.0
2014-08-07 15:40:00,89.46,89.51,89.4,89.41,46500.0,69.079,69.1176,69.0327,69.0404,46500.0
2014-08-07 15:50:00,89.41,89.56,89.4,89.54,114500.0,69.0404,69.1562,69.0327,69.1408,114500.0
2014-08-08 09:30:00,89.5,89.85,89.49,89.63,25400.0,69.1099,69.3802,69.1022,69.2103,25400.0
2014-08-08 09:40:00,89.55,89.65,89.48,89.65,25500.0,69.1485,69.2257,69.0945,69.2257,25500.0
2014-08-08 09:50:00,89.61,89.94,89.6,89.84,28000.0,69.1949,69.4497,69.1871,69.3725,28000.0
2014-08-08 10:00:00,89.85,89.97,89.8,89.86,26900.0,69.3802,69.4728,69.3416,69.3879,26900.0
2014-08-08 10:10:00,89.86,89.89,89.72,89.85,67500.0,69.3879,69.4111,69.2798,69.3802,67500.0
2014-08-08 10:20:00,89.86,89.89,89.71,89.74,61000.0,69.3879,69.4111,69.2721,69.2952,61000.0
2014-08-08 10:30:00,89.74,89.84,89.68,89.81,46900.0,69.2952,69.3725,69.2489,69.3493,46900.0
2014-08-08 10:40:00,89.82,90.08,89.82,90.0,37200.0,69.357,69.5578,69.357,69.496,37200.0
2014-08-08 10:50:00,90.0,90.06,90.0,90.03,17600.0,69.496,69.5423,69.496,69.5192,17600.0
2014-08-08 11:00:00,90.01,90.11,90.0,90.06,18600.0,69.5037,69.5809,69.496,69.5423,18600.0
2014-08-08 11:10:00,90.08,90.19,90.08,90.19,29000.0,69.5578,69.6427,69.5578,69.6427,29000.0
2014-08-08 11:20:00,90.15,90.19,90.14,90.17,16000.0,69.6118,69.6427,69.6041,69.6273,16000.0
2014-08-08 11:30:00,90.15,90.22,90.15,90.17,14600.0,69.6118,69.6659,69.6118,69.6273,14600.0
2014-08-08 11:40:00,90.18,90.25,90.14,90.25,23100.0,69.635,69.689,69.6041,69.689,23100.0
2014-08-08 11:50:00,90.25,90.31,90.2,90.31,21600.0,69.689,69.7354,69.6504,69.7354,21600.0
2014-08-08 12:00:00,90.3,90.38,90.28,90.38,16300.0,69.7277,69.7894,69.7122,69.7894,16300.0
2014-08-08 12:10:00,90.37,90.43,90.36,90.4,13200.0,69.7817,69.828,69.774,69.8049,13200.0
2014-08-08 12:20:00,90.41,90.43,90.34,90.36,19200.0,69.8126,69.828,69.7585,69.774,19200.0
2014-08-08 12:30:00,90.36,90.36,90.24,90.28,33600.0,69.774,69.774,69.6813,69.7122,33600.0
2014-08-08 12:40:00,90.27,90.27,90.23,90.24,12300.0,69.7045,69.7045,69.6736,69.6813,12300.0
2014-08-08 12:50:00,90.24,90.28,90.23,90.28,14300.0,69.6813,69.7122,69.6736,69.7122,14300.0
2014-08-08 13:00:00,90.25,90.26,90.22,90.26,10600.0,69.689,69.6968,69.6659,69.6968,10600.0
2014-08-08 13:10:00,90.24,90.33,90.18,90.33,11500.0,69.6813,69.7508,69.635,69.7508,11500.0
2014-08-08 13:20:00,90.34,90.5,90.32,90.41,15500.0,69.7585,69.8821,69.7431,69.8126,15500.0
2014-08-08 13:30:00,90.4,90.4,90.31,90.36,9500.0,69.8049,69.8049,69.7354,69.774,9500.0
2014-08-08 13:40:00,90.36,90.4,90.33,90.36,11300.0,69.774,69.8049,69.7508,69.774,11300.0
2014-08-08 13:50:00,90.35,90.37,90.29,90.35,10600.0,69.7663,69.7817,69.7199,69.7663,10600.0
2014-08-08 14:00:00,90.36,90.38,90.31,90.33,9400.0,69.774,69.7894,69.7354,69.7508,9400.0
2014-08-08 14:10:00,90.33,90.37,90.31,90.31,26800.0,69.7508,69.7817,69.7354,69.7354,26800.0
2014-08-08 14:20:00,90.31,90.37,90.31,90.37,10200.0,69.7354,69.7817,69.7354,69.7817,10200.0
2014-08-08 14:30:00,90.36,90.37,90.31,90.32,9900.0,69.774,69.7817,69.7354,69.7431,9900.0
2014-08-08 14:40:00,90.32,90.35,90.22,90.3,9300.0,69.7431,69.7663,69.6659,69.7277,9300.0
2014-08-08 14:50:00,90.3,90.3,90.17,90.19,20000.0,69.7277,69.7277,69.6273,69.6427,20000.0
2014-08-08 15:00:00,90.17,90.25,90.15,90.22,17600.0,69.6273,69.689,69.6118,69.6659,17600.0
2014-08-08 15:10:00,90.23,90.23,90.17,90.2,13100.0,69.6736,69.6736,69.6273,69.6504,13100.0
2014-08-08 15:20:00,90.21,90.28,90.2,90.27,11600.0,69.6582,69.7122,69.6504,69.7045,11600.0
2014-08-08 15:30:00,90.25,90.35,90.25,90.33,14700.0,69.689,69.7663,69.689,69.7508,14700.0
2014-08-08 15:40:00,90.35,90.47,90.33,90.47,35100.0,69.7663,69.8589,69.7508,69.8589,35100.0
2014-08-08 15:50:00,90.47,90.47,90.36,90.38,64500.0,69.8589,69.8589,69.774,69.7894,64500.0
2014-08-11 09:30:00,90.36,90.85,90.36,90.77,30900.0,69.774,70.1524,69.774,70.0906,30900.0
2014-08-11 09:40:00,90.76,90.86,90.7,90.71,20800.0,70.0829,70.1601,70.0365,70.0442,20800.0
2014-08-11 09:50:00,90.76,90.91,90.75,90.75,19000.0,70.0829,70.1987,70.0751,70.0751,19000.0
2014-08-11 10:00:00,90.8,90.84,90.62,90.73,14300.0,70.1137,70.1446,69.9748,70.0597,14300.0
2014-08-11 10:10:00,90.71,90.71,90.41,90.46,30800.0,70.0442,70.0442,69.8126,69.8512,30800.0
2014-08-11 10:20:00,90.47,90.47,90.28,90.34,13600.0,69.8589,69.8589,69.7122,69.7585,13600.0
2014-08-11 10:30:00,90.32,90.38,90.26,90.37,15800.0,69.7431,69.7894,69.6968,69.7817,15800.0
2014-08-11 10:40:00,90.37,90.37,90.22,90.22,37400.0,69.7817,69.7817,69.6659,69.6659,37400.0
2014-08-11 10:50:00,90.24,90.24,90.1,90.18,20600.0,69.6813,69.6813,69.5732,69.635,20600.0
2014-08-11 11:00:00,90.17,90.27,90.17,90.23,20500.0,69.6273,69.7045,69.6273,69.6736,20500.0
2014-08-11 11:10:00,90.25,90.36,90.2,90.33,31200.0,69.689,69.774,69.6504,69.7508,31200.0
2014-08-11 11:20:00,90.35,90.35,90.1,90.17,42300.0,69.7663,69.7663,69.5732,69.6273,42300.0
2014-08-11 11:30:00,90.18,90.26,90.15,90.26,30400.0,69.635,69.6968,69.6118,69.6968,30400.0
2014-08-11 11:40:00,90.26,90.4,90.26,90.4,11000.0,69.6968,69.8049,69.6968,69.8049,11000.0
2014-08-11 11:50:00,90.4,90.5,90.37,90.44,31000.0,69.8049,69.8821,69.7817,69.8358,31000.0
2014-08-11 12:00:00,90.45,90.61,90.37,90.51,68200.0,69.8435,69.967,69.7817,69.8898,68200.0
2014-08-11 12:10:00,90.51,90.51,90.41,90.42,33300.0,69.8898,69.8898,69.8126,69.8203,33300.0
2014-08-11 12:20:00,90.43,90.53,90.37,90.46,27900.0,69.828,69.9053,69.7817,69.8512,27900.0
2014-08-11 12:30:00,90.45,90.48,90.34,90.34,11200.0,69.8435,69.8666,69.7585,69.7585,11200.0
2014-08-11 12:40:00,90.35,90.44,90.35,90.38,10900.0,69.7663,69.8358,69.7663,69.7894,10900.0
2014-08-11 12:50:00,90.39,90.44,90.39,90.41,9400.0,69.7971,69.8358,69.7971,69.8126,9400.0
2014-08-11 13:00:00,90.43,90.51,90.42,90.51,8700.0,69.828,69.8898,69.8203,69.8898,8700.0
2014-08-11 13:10:00,90.51,90.51,90.3,90.36,41700.0,69.8898,69.8898,69.7277,69.774,41700.0
2014-08-11 13:20:00,90.34,90.47,90.33,90.36,9400.0,69.7585,69.8589,69.7508,69.774,9400.0
2014-08-11 13:30:00,90.35,90.35,90.29,90.33,13100.0,69.7663,69.7663,69.7199,69.7508,13100.0
2014-08-11 13:40:00,90.33,90.34,90.26,90.29,9300.0,69.7508,69.7585,69.6968,69.7199,9300.0
2014-08-11 13:50:00,90.28,90.31,90.15,90.16,25500.0,69.7122,69.7354,69.6118,69.6195,25500.0
2014-08-11 14:00:00,90.15,90.22,90.1,90.2,15600.0,69.6118,69.6659,69.5732,69.6504,15600.0
2014-08-11 14:10:00,90.21,90.36,90.2,90.35,13300.0,69.6582,69.774,69.6504,69.7663,13300.0
2014-08-11 14:20:00,90.34,90.38,90.32,90.33,40200.0,69.7585,69.7894,69.7431,69.7508,40200.0
2014-08-11 14:30:00,90.32,90.38,90.2,90.35,28800.0,69.7431,69.7894,69.6504,69.7663,28800.0
2014-08-11 14:40:00,90.36,90.51,90.34,90.49,21800.0,69.774,69.8898,69.7585,69.8744,21800.0
2014-08-11 14:50:00,90.49,90.5,90.45,90.46,9100.0,69.8744,69.8821,69.8435,69.8512,9100.0
2014-08-11 15:00:00,90.46,90.56,90.45,90.55,41100.0,69.8512,69.9284,69.8435,69.9207,41100.0
2014-08-11 15:10:00,90.55,90.61,90.54,90.61,40800.0,69.9207,69.967,69.913,69.967,40800.0
2014-08-11 15:20:00,90.61,90.63,90.61,90.63,33800.0,69.967,69.9825,69.967,69.9825,33800.0
2014-08-11 15:30:00,90.63,90.65,90.53,90.53,27200.0,69.9825,69.9979,69.9053,69.9053,27200.0
2014-08-11 15:40:00,90.52,90.52,90.38,90.4,37400.0,69.8975,69.8975,69.7894,69.8049,37400.0
2014-08-11 15:50:00,90.4,90.5,90.4,90.46,52200.0,69.8049,69.8821,69.8049,69.8512,52200.0
2014-08-12 09:30:00,90.4,90.45,90.24,90.44,28900.0,69.8049,69.8435,69.6813,69.8358,28900.0
2014-08-12 09:40:00,90.39,91.03,90.39,91.02,57500.0,69.7971,70.2913,69.7971,70.2836,57500.0
2014-08-12 09:50:00,91.0,91.0,90.67,90.71,10900.0,70.2682,70.2682,70.0134,70.0442,10900.0
2014-08-12 10:00:00,90.77,90.77,90.42,90.45,13000.0,70.0906,70.0906,69.8203,69.8435,13000.0
2014-08-12 10:10:00,90.45,90.7,90.41,90.65,15300.0,69.8435,70.0365,69.8126,69.9979,15300.0
2014-08-12 10:20:00,90.66,90.74,90.62,90.74,10500.0,70.0056,70.0674,69.9748,70.0674,10500.0
2014-08-12 10:30:00,90.73,90.83,90.64,90.79,11400.0,70.0597,70.1369,69.9902,70.106,11400.0
2014-08-12 10:40:00,90.8,90.85,90.68,90.68,11900.0,70.1137,70.1524,70.0211,70.0211,11900.0
2014-08-12 10:50:00,90.65,90.74,90.63,90.71,14300.0,69.9979,70.0674,69.9825,70.0442,14300.0
2014-08-12 11:00:00,90.68,90.68,90.46,90.48,26800.0,70.0211,70.0211,69.8512,69.8666,26800.0
2014-08-12 11:10:00,90.48,90.51,90.41,90.44,24200.0,69.8666,69.8898,69.8126,69.8358,24200.0
2014-08-12 11:20:00,90.44,90.51,90.4,90.51,13600.0,69.8358,69.8898,69.8049,69.8898,13600.0
2014-08-12 11:30:00,90.53,90.6,90.46,90.47,29600.0,69.9053,69.9593,69.8512,69.8589,29600.0
2014-08-12 11:40:00,90.49,90.55,90.46,90.54,8900.0,69.8744,69.9207,69.8512,69.913,8900.0
2014-08-12 11:50:00,90.53,90.54,90.45,90.47,20600.0,69.9053,69.913,69.8435,69.8589,20600.0
2014-08-12 12:00:00,90.47,90.53,90.39,90.51,48400.0,69.8589,69.9053,69.7971,69.8898,48400.0
2014-08-12 12:10:00,90.52,90.59,90.47,90.49,22700.0,69.8975,69.9516,69.8589,69.8744,22700.0
2014-08-12 12:20:00,90.5,90.5,90.41,90.41,8000.0,69.8821,69.8821,69.8126,69.8126,8000.0
2014-08-12 12:30:00,90.4,90.55,90.4,90.53,15700.0,69.8049,69.9207,69.8049,69.9053,15700.0
2014-08-12 12:40:00,90.52,90.58,90.52,90.58,15100.0,69.8975,69.9439,69.8975,69.9439,15100.0
2014-08-12 12:50:00,90.57,90.65,90.55,90.58,8700.0,69.9361,69.9979,69.9207,69.9439,8700.0
2014-08-12 13:00:00,90.58,90.61,90.55,90.55,9200.0,69.9439,69.967,69.9207,69.9207,9200.0
2014-08-12 13:10:00,90.56,90.65,90.55,90.61,32200.0,69.9284,69.9979,69.9207,69.967,32200.0
2014-08-12 13:20:00,90.61,90.65,90.56,90.62,8100.0,69.967,69.9979,69.9284,69.9748,8100.0
2014-08-12 13:30:00,90.62,90.62,90.54,90.56,10100.0,69.9748,69.9748,69.913,69.9284,10100.0
2014-08-12 13:40:00,90.56,90.57,90.51,90.53,14400.0,69.9284,69.9361,69.8898,69.9053,14400.0
2014-08-12 13:50:00,90.54,90.6,90.53,90.58,6500.0,69.913,69.9593,69.9053,69.9439,6500.0
2014-08-12 14:00:00,90.58,90.63,90.55,90.55,11100.0,69.9439,69.9825,69.9207,69.9207,11100.0
2014-08-12 14:10:00,90.56,90.59,90.54,90.59,9500.0,69.9284,69.9516,69.913,69.9516,9500.0
2014-08-12 14:20:00,90.6,90.62,90.53,90.6,12400.0,69.9593,69.9748,69.9053,69.9593,12400.0
2014-08-12 14:30:00,90.59,90.67,90.53,90.66,12300.0,69.9516,70.0134,69.9053,70.0056,12300.0
2014-08-12 14:40:00,90.65,90.65,90.58,90.61,8600.0,69.9979,69.9979,69.9439,69.967,8600.0
2014-08-12 14:50:00,90.61,90.63,90.56,90.58,16000.0,69.967,69.9825,69.9284,69.9439,16000.0
2014-08-12 15:00:00,90.58,90.61,90.57,90.6,24700.0,69.9439,69.967,69.9361,69.9593,24700.0
2014-08-12 15:10:00,90.6,90.61,90.53,90.55,16300.0,69.9593,69.967,69.9053,69.9207,16300.0
2014-08-12 15:20:00,90.55,90.58,90.51,90.53,14700.0,69.9207,69.9439,69.8898,69.9053,14700.0
2014-08-12 15:30:00,90.51,90.51,90.44,90.5,38900.0,69.8898,69.8898,69.8358,69.8821,38900.0
2014-08-12 15:40:00,90.51,90.57,90.5,90.51,40800.0,69.8898,69.9361,69.8821,69.8898,40800.0
2014-08-12 15:50:00,90.51,90.54,90.47,90.52,52600.0,69.8898,69.913,69.8589,69.8975,52600.0
2014-08-13 09:30:00,90.82,90.93,90.3,90.56,25300.0,70.1292,70.2141,69.7277,69.9284,25300.0
2014-08-13 09:40:00,90.56,90.68,90.45,90.48,18000.0,69.9284,70.0211,69.8435,69.8666,18000.0
2014-08-13 09:50:00,90.49,90.58,90.43,90.43,12100.0,69.8744,69.9439,69.828,69.828,12100.0
2014-08-13 10:00:00,90.47,90.5,90.39,90.46,11900.0,69.8589,69.8821,69.7971,69.8512,11900.0
2014-08-13 10:10:00,90.42,90.56,90.37,90.56,27100.0,69.8203,69.9284,69.7817,69.9284,27100.0
2014-08-13 10:20:00,90.57,90.57,90.45,90.52,21100.0,69.9361,69.9361,69.8435,69.8975,21100.0
2014-08-13 10:30:00,90.52,90.56,90.46,90.51,13100.0,69.8975,69.9284,69.8512,69.8898,13100.0
2014-08-13 10:40:00,90.52,90.54,90.45,90.46,11000.0,69.8975,69.913,69.8435,69.8512,11000.0
2014-08-13 10:50:00,90.48,90.5,90.39,90.42,19500.0,69.8666,69.8821,69.7971,69.8203,19500.0
2014-08-13 11:00:00,90.42,90.56,90.41,90.56,14800.0,69.8203,69.9284,69.8126,69.9284,14800.0
2014-08-13 11:10:00,90.56,90.65,90.54,90.59,19800.0,69.9284,69.9979,69.913,69.9516,19800.0
2014-08-13 11:20:00,90.62,90.69,90.6,90.65,23800.0,69.9748,70.0288,69.9593,69.9979,23800.0
2014-08-13 11:30:00,90.66,90.74,90.65,90.7,14100.0,70.0056,70.0674,69.9979,70.0365,14100.0
2014-08-13 11:40:00,90.7,90.71,90.65,90.69,35200.0,70.0365,70.0442,69.9979,70.0288,35200.0
2014-08-13 11:50:00,90.7,90.73,90.66,90.7,20600.0,70.0365,70.0597,70.0056,70.0365,20600.0
2014-08-13 12:00:00,90.7,90.73,90.6,90.6,13000.0,70.0365,70.0597,69.9593,69.9593,13000.0
2014-08-13 12:10:00,90.63,90.7,90.59,90.7,13500.0,69.9825,70.0365,69.9516,70.0365,13500.0
2014-08-13 12:20:00,90.72,90.75,90.7,90.73,8500.0,70.052,70.0751,70.0365,70.0597,8500.0
2014-08-13 12:30:00,90.73,90.74,90.67,90.68,16100.0,70.0597,70.0674,70.0134,70.0211,16100.0
2014-08-13 12:40:00,90.67,90.7,90.61,90.67,13200.0,70.0134,70.0365,69.967,70.0134,13200.0
2014-08-13 12:50:00,90.67,90.71,90.66,90.7,9600.0,70.0134,70.0442,70.0056,70.0365,9600.0
2014-08-13 13:00:00,90.71,90.73,90.66,90.7,9900.0,70.0442,70.0597,70.0056,70.0365,9900.0
2014-08-13 13:10:00,90.71,90.74,90.67,90.67,8900.0,70.0442,70.0674,70.0134,70.0134,8900.0
2014-08-13 13:20:00,90.68,90.8,90.68,90.74,19100.0,70.0211,70.1137,70.0211,70.0674,19100.0
2014-08-13 13:30:00,90.74,90.82,90.72,90.78,15900.0,70.0674,70.1292,70.052,70.0983,15900.0
2014-08-13 13:40:00,90.8,90.89,90.75,90.78,19200.0,70.1137,70.1832,70.0751,70.0983,19200.0
2014-08-13 13:50:00,90.77,90.8,90.76,90.79,6600.0,70.0906,70.1137,70.0829,70.106,6600.0
2014-08-13 14:00:00,90.78,90.78,90.72,90.75,11200.0,70.0983,70.0983,70.052,70.0751,11200.0
2014-08-13 14:10:00,90.74,90.77,90.74,90.76,8900.0,70.0674,70.0906,70.0674,70.0829,8900.0
2014-08-13 14:20:00,90.76,90.76,90.67,90.71,12500.0,70.0829,70.0829,70.0134,70.0442,12500.0
2014-08-13 14:30:00,90.7,90.71,90.65,90.69,13900.0,70.0365,70.0442,69.9979,70.0288,13900.0
2014-08-13 14:40:00,90.69,90.76,90.69,90.72,21900.0,70.0288,70.0829,70.0288,70.052,21900.0
2014-08-13 14:50:00,90.72,90.76,90.69,90.74,32700.0,70.052,70.0829,70.0288,70.0674,32700.0
2014-08-13 15:00:00,90.74,90.83,90.73,90.81,24200.0,70.0674,70.1369,70.0597,70.1215,24200.0
2014-08-13 15:10:00,90.81,90.88,90.81,90.88,13700.0,70.1215,70.1755,70.1215,70.1755,13700.0
2014-08-13 15:20:00,90.88,90.95,90.86,90.88,30700.0,70.1755,70.2296,70.1601,70.1755,30700.0
2014-08-13 15:30:00,90.87,90.99,90.87,90.91,35000.0,70.1678,70.2605,70.1678,70.1987,35000.0
2014-08-13 15:40:00,90.91,90.97,90.88,90.91,58300.0,70.1987,70.245,70.1755,70.1987,58300.0
2014-08-13 15:50:00,90.9,91.0,90.9,90.99,94900.0,70.191,70.2682,70.191,70.2605,94900.0
2014-08-14 09:30:00,90.98,91.45,90.98,91.39,18200.0,70.2527,70.6157,70.2527,70.5693,18200.0
2014-08-14 09:40:00,91.4,91.41,91.12,91.24,15600.0,70.577,70.5848,70.3608,70.4535,15600.0
2014-08-14 09:50:00,91.23,91.32,91.03,91.03,32100.0,70.4458,70.5153,70.2913,70.2913,32100.0
2014-08-14 10:00:00,91.03,91.16,90.97,91.16,22300.0,70.2913,70.3917,70.245,70.3917,22300.0
2014-08-14 10:10:00,91.15,91.28,91.13,91.2,7800.0,70.384,70.4844,70.3686,70.4226,7800.0
2014-08-14 10:20:00,91.24,91.44,91.24,91.31,31800.0,70.4535,70.6079,70.4535,70.5076,31800.0
2014-08-14 10:30:00,91.35,91.55,91.32,91.5,28700.0,70.5384,70.6929,70.5153,70.6543,28700.0
2014-08-14 10:40:00,91.49,91.51,91.48,91.5,15500.0,70.6465,70.662,70.6388,70.6543,15500.0
2014-08-14 10:50:00,91.49,91.56,91.47,91.5,38400.0,70.6465,70.7006,70.6311,70.6543,38400.0
2014-08-14 11:00:00,91.51,91.57,91.48,91.55,33600.0,70.662,70.7083,70.6388,70.6929,33600.0
2014-08-14 11:10:00,91.54,91.62,91.48,91.62,41200.0,70.6852,70.7469,70.6388,70.7469,41200.0
2014-08-14 11:20:00,91.62,91.62,91.51,91.51,8800.0,70.7469,70.7469,70.662,70.662,8800.0
2014-08-14 11:30:00,91.52,91.54,91.48,91.5,39400.0,70.6697,70.6852,70.6388,70.6543,39400.0
2014-08-14 11:40:00,91.5,91.62,91.5,91.61,9000.0,70.6543,70.7469,70.6543,70.7392,9000.0
2014-08-14 11:50:00,91.61,91.61,91.55,91.57,23400.0,70.7392,70.7392,70.6929,70.7083,23400.0
2014-08-14 12:00:00,91.57,91.6,91.53,91.58,21600.0,70.7083,70.7315,70.6774,70.716,21600.0
2014-08-14 12:10:00,91.57,91.6,91.56,91.58,16200.0,70.7083,70.7315,70.7006,70.716,16200.0
2014-08-14 12:20:00,91.58,91.64,91.58,91.64,11500.0,70.716,70.7624,70.716,70.7624,11500.0
2014-08-14 12:30:00,91.64,91.67,91.58,91.67,49100.0,70.7624,70.7855,70.716,70.7855,49100.0
2014-08-14 12:40:00,91.67,91.77,91.67,91.76,28300.0,70.7855,70.8628,70.7855,70.855,28300.0
2014-08-14 12:50:00,91.77,91.81,91.75,91.75,17900.0,70.8628,70.8936,70.8473,70.8473,17900.0
2014-08-14 13:00:00,91.75,91.86,91.73,91.79,41800.0,70.8473,70.9323,70.8319,70.8782,41800.0
2014-08-14 13:10:00,91.77,91.87,91.77,91.86,33600.0,70.8628,70.94,70.8628,70.9323,33600.0
2014-08-14 13:20:00,91.87,91.88,91.78,91.81,64000.0,70.94,70.9477,70.8705,70.8936,64000.0
2014-08-14 13:30:00,91.81,91.82,91.8,91.81,8700.0,70.8936,70.9014,70.8859,70.8936,8700.0
2014-08-14 13:40:00,91.82,91.87,91.81,91.86,25700.0,70.9014,70.94,70.8936,70.9323,25700.0
2014-08-14 13:50:00,91.87,92.06,91.86,92.05,110200.0,70.94,71.0867,70.9323,71.079,110200.0
2014-08-14 14:00:00,92.05,92.11,91.9,92.1,83500.0,71.079,71.1253,70.9631,71.1176,83500.0
2014-08-14 14:10:00,92.11,92.26,92.1,92.24,38200.0,71.1253,71.2411,71.1176,71.2257,38200.0
2014-08-14 14:20:00,92.24,92.24,92.09,92.09,27000.0,71.2257,71.2257,71.1099,71.1099,27000.0
2014-08-14 14:30:00,92.09,92.22,92.08,92.21,24300.0,71.1099,71.2102,71.1021,71.2025,24300.0
2014-08-14 14:40:00,92.22,92.26,92.2,92.22,22500.0,71.2102,71.2411,71.1948,71.2102,22500.0
2014-08-14 14:50:00,92.23,92.42,92.2,92.41,65000.0,71.218,71.3647,71.1948,71.3569,65000.0
2014-08-14 15:00:00,92.41,92.41,92.23,92.26,40200.0,71.3569,71.3569,71.218,71.2411,40200.0
2014-08-14 15:10:00,92.26,92.29,92.2,92.23,61100.0,71.2411,71.2643,71.1948,71.218,61100.0
2014-08-14 15:20:00,92.23,92.28,92.15,92.15,85000.0,71.218,71.2566,71.1562,71.1562,85000.0
2014-08-14 15:30:00,92.15,92.3,92.08,92.27,127100.0,71.1562,71.272,71.1021,71.2488,127100.0
2014-08-14 15:40:00,92.28,92.3,92.17,92.25,96200.0,71.2566,71.272,71.1716,71.2334,96200.0
2014-08-14 15:50:00,92.26,92.36,92.25,92.34,233500.0,71.2411,71.3183,71.2334,71.3029,233500.0
2014-08-15 09:30:00,92.41,92.72,92.41,92.57,77400.0,71.3569,71.5963,71.3569,71.4805,77400.0
2014-08-15 09:40:00,92.6,92.6,91.87,91.9,40800.0,71.5037,71.5037,70.94,70.9631,40800.0
2014-08-15 09:50:00,91.91,92.04,91.86,91.99,20900.0,70.9709,71.0712,70.9323,71.0326,20900.0
2014-08-15 10:00:00,91.98,92.09,91.97,92.01,18000.0,71.0249,71.1099,71.0172,71.0481,18000.0
2014-08-15 10:10:00,92.02,92.07,91.87,91.87,14200.0,71.0558,71.0944,70.94,70.94,14200.0
2014-08-15 10:20:00,91.87,91.93,91.75,91.75,12900.0,70.94,70.9863,70.8473,70.8473,12900.0
2014-08-15 10:30:00,91.78,91.87,91.7,91.76,12200.0,70.8705,70.94,70.8087,70.855,12200.0
2014-08-15 10:40:00,91.73,91.73,91.49,91.57,17400.0,70.8319,70.8319,70.6465,70.7083,17400.0
2014-08-15 10:50:00,91.55,91.57,91.11,91.52,25400.0,70.6929,70.7083,70.3531,70.6697,25400.0
2014-08-15 11:00:00,91.48,91.51,91.33,91.41,13300.0,70.6388,70.662,70.523,70.5848,13300.0
2014-08-15 11:10:00,91.42,91.53,91.35,91.41,16500.0,70.5925,70.6774,70.5384,70.5848,16500.0
2014-08-15 11:20:00,91.34,91.36,91.22,91.3,14500.0,70.5307,70.5462,70.4381,70.4998,14500.0
2014-08-15 11:30:00,91.3,91.38,91.28,91.38,15200.0,70.4998,70.5616,70.4844,70.5616,15200.0
2014-08-15 11:40:00,91.39,91.39,91.22,91.23,8600.0,70.5693,70.5693,70.4381,70.4458,8600.0
2014-08-15 11:50:00,91.23,91.23,91.05,91.23,20300.0,70.4458,70.4458,70.3068,70.4458,20300.0
2014-08-15 12:00:00,91.19,91.22,91.09,91.22,12300.0,70.4149,70.4381,70.3377,70.4381,12300.0
2014-08-15 12:10:00,91.19,91.22,91.03,91.05,8600.0,70.4149,70.4381,70.2913,70.3068,8600.0
2014-08-15 12:20:00,91.05,91.18,90.99,91.16,16200.0,70.3068,70.4072,70.2605,70.3917,16200.0
2014-08-15 12:30:00,91.13,91.13,91.04,91.12,10600.0,70.3686,70.3686,70.2991,70.3608,10600.0
2014-08-15 12:40:00,91.14,91.15,91.07,91.07,7900.0,70.3763,70.384,70.3222,70.3222,7900.0
2014-08-15 12:50:00,91.09,91.11,91.01,91.03,13000.0,70.3377,70.3531,70.2759,70.2913,13000.0
2014-08-15 13:00:00,91.01,91.01,90.86,90.96,18000.0,70.2759,70.2759,70.1601,70.2373,18000.0
2014-08-15 13:10:00,90.95,91.09,90.94,91.03,8900.0,70.2296,70.3377,70.2218,70.2913,8900.0
2014-08-15 13:20:00,91.03,91.03,90.98,90.99,13900.0,70.2913,70.2913,70.2527,70.2605,13900.0
2014-08-15 13:30:00,90.97,90.97,90.84,90.89,15000.0,70.245,70.245,70.1446,70.1832,15000.0
2014-08-15 13:40:00,90.88,90.91,90.81,90.84,17700.0,70.1755,70.1987,70.1215,70.1446,17700.0
2014-08-15 13:50:00,90.84,90.91,90.81,90.87,9300.0,70.1446,70.1987,70.1215,70.1678,9300.0
2014-08-15 14:00:00,90.88,90.99,90.86,90.97,15500.0,70.1755,70.2605,70.1601,70.245,15500.0
2014-08-15 14:10:00,90.96,91.09,90.96,91.08,13000.0,70.2373,70.3377,70.2373,70.33,13000.0
2014-08-15 14:20:00,91.07,91.26,91.07,91.23,9900.0,70.3222,70.4689,70.3222,70.4458,9900.0
2014-08-15 14:30:00,91.23,91.24,91.19,91.19,12200.0,70.4458,70.4535,70.4149,70.4149,12200.0
2014-08-15 14:40:00,91.19,91.31,91.19,91.27,11600.0,70.4149,70.5076,70.4149,70.4767,11600.0
2014-08-15 14:50:00,91.25,91.25,91.18,91.19,10900.0,70.4612,70.4612,70.4072,70.4149,10900.0
2014-08-15 15:00:00,91.19,91.25,91.14,91.2,16000.0,70.4149,70.4612,70.3763,70.4226,16000.0
2014-08-15 15:10:00,91.19,91.23,91.15,91.2,12700.0,70.4149,70.4458,70.384,70.4226,12700.0
2014-08-15 15:20:00,91.19,91.22,91.17,91.2,14700.0,70.4149,70.4381,70.3994,70.4226,14700.0
2014-08-15 15:30:00,91.2,91.25,91.15,91.17,30400.0,70.4226,70.4612,70.384,70.3994,30400.0
2014-08-15 15:40:00,91.17,91.31,91.16,91.31,18400.0,70.3994,70.5076,70.3917,70.5076,18400.0
2014-08-15 15:50:00,91.31,91.42,91.29,91.41,63000.0,70.5076,70.5925,70.4921,70.5848,63000.0
2014-08-18 09:30:00,91.45,91.84,91.4,91.84,27900.0,70.6157,70.9168,70.577,70.9168,27900.0
2014-08-18 09:40:00,91.77,91.78,91.53,91.65,35200.0,70.8628,70.8705,70.6774,70.7701,35200.0
2014-08-18 09:50:00,91.7,91.81,91.63,91.72,15900.0,70.8087,70.8936,70.7546,70.8241,15900.0
2014-08-18 10:00:00,91.77,91.84,91.74,91.74,10800.0,70.8628,70.9168,70.8396,70.8396,10800.0
2014-08-18 10:10:00,91.73,91.79,91.69,91.76,18600.0,70.8319,70.8782,70.801,70.855,18600.0
2014-08-18 10:20:00,91.75,91.9,91.75,91.76,13000.0,70.8473,70.9631,70.8473,70.855,13000.0
2014-08-18 10:30:00,91.76,91.78,91.69,91.75,8600.0,70.855,70.8705,70.801,70.8473,8600.0
2014-08-18 10:40:00,91.73,91.75,91.65,91.7,5700.0,70.8319,70.8473,70.7701,70.8087,5700.0
2014-08-18 10:50:00,91.68,91.73,91.56,91.56,6100.0,70.7933,70.8319,70.7006,70.7006,6100.0
2014-08-18 11:00:00,91.55,91.61,91.53,91.59,7700.0,70.6929,70.7392,70.6774,70.7238,7700.0
2014-08-18 11:10:00,91.58,91.61,91.47,91.47,8600.0,70.716,70.7392,70.6311,70.6311,8600.0
2014-08-18 11:20:00,91.47,91.56,91.46,91.56,6100.0,70.6311,70.7006,70.6234,70.7006,6100.0
2014-08-18 11:30:00,91.56,91.58,91.48,91.49,5500.0,70.7006,70.716,70.6388,70.6465,5500.0
2014-08-18 11:40:00,91.47,91.5,91.43,91.45,4300.0,70.6311,70.6543,70.6002,70.6157,4300.0
2014-08-18 11:50:00,91.44,91.46,91.42,91.43,6100.0,70.6079,70.6234,70.5925,70.6002,6100.0
2014-08-18 12:00:00,91.44,91.56,91.44,91.52,4800.0,70.6079,70.7006,70.6079,70.6697,4800.0
2014-08-18 12:10:00,91.52,91.58,91.52,91.57,5300.0,70.6697,70.716,70.6697,70.7083,5300.0
2014-08-18 12:20:00,91.56,91.61,91.55,91.61,13100.0,70.7006,70.7392,70.6929,70.7392,13100.0
2014-08-18 12:30:00,91.62,91.62,91.6,91.61,4100.0,70.7469,70.7469,70.7315,70.7392,4100.0
2014-08-18 12:40:00,91.62,91.63,91.58,91.61,4700.0,70.7469,70.7546,70.716,70.7392,4700.0
2014-08-18 12:50:00,91.62,91.68,91.59,91.67,5000.0,70.7469,70.7933,70.7238,70.7855,5000.0
2014-08-18 13:00:00,91.65,91.67,91.61,91.63,5100.0,70.7701,70.7855,70.7392,70.7546,5100.0
2014-08-18 13:10:00,91.63,91.66,91.59,91.6,4200.0,70.7546,70.7778,70.7238,70.7315,4200.0
2014-08-18 13:20:00,91.59,91.61,91.54,91.58,3300.0,70.7238,70.7392,70.6852,70.716,3300.0
2014-08-18 13:30:00,91.58,91.59,91.5,91.52,7800.0,70.716,70.7238,70.6543,70.6697,7800.0
2014-08-18 13:40:00,91.51,91.53,91.43,91.53,16100.0,70.662,70.6774,70.6002,70.6774,16100.0
2014-08-18 13:50:00,91.53,91.55,91.48,91.48,6700.0,70.6774,70.6929,70.6388,70.6388,6700.0
2014-08-18 14:00:00,91.49,91.49,91.42,91.46,3900.0,70.6465,70.6465,70.5925,70.6234,3900.0
2014-08-18 14:10:00,91.47,91.47,91.38,91.39,5500.0,70.6311,70.6311,70.5616,70.5693,5500.0
2014-08-18 14:20:00,91.39,91.39,91.32,91.34,6700.0,70.5693,70.5693,70.5153,70.5307,6700.0
2014-08-18 14:30:00,91.32,91.39,91.31,91.37,6700.0,70.5153,70.5693,70.5076,70.5539,6700.0
2014-08-18 14:40:00,91.37,91.4,91.36,91.38,6200.0,70.5539,70.577,70.5462,70.5616,6200.0
2014-08-18 14:50:00,91.39,91.42,91.36,91.39,7200.0,70.5693,70.5925,70.5462,70.5693,7200.0
2014-08-18 15:00:00,91.4,91.42,91.39,91.4,4400.0,70.577,70.5925,70.5693,70.577,4400.0
2014-08-18 15:10:00,91.41,91.43,91.34,91.43,11100.0,70.5848,70.6002,70.5307,70.6002,11100.0
2014-08-18 15:20:00,91.42,91.46,91.39,91.46,8700.0,70.5925,70.6234,70.5693,70.6234,8700.0
2014-08-18 15:30:00,91.44,91.51,91.43,91.46,21900.0,70.6079,70.662,70.6002,70.6234,21900.0
2014-08-18 15:40:00,91.44,91.51,91.41,91.47,21300.0,70.6079,70.662,70.5848,70.6311,21300.0
2014-08-18 15:50:00,91.47,91.55,91.46,91.55,53900.0,70.6311,70.6929,70.6234,70.6929,53900.0
2014-08-19 09:30:00,91.55,91.91,91.35,91.76,24200.0,70.6929,70.9709,70.5384,70.855,24200.0
2014-08-19 09:40:00,91.72,91.81,91.49,91.51,8800.0,70.8241,70.8936,70.6465,70.662,8800.0
2014-08-19 09:50:00,91.6,91.83,91.55,91.74,7700.0,70.7315,70.9091,70.6929,70.8396,7700.0
2014-08-19 10:00:00,91.76,91.8,91.66,91.7,12400.0,70.855,70.8859,70.7778,70.8087,12400.0
2014-08-19 10:10:00,91.69,91.79,91.64,91.64,12000.0,70.801,70.8782,70.7624,70.7624,12000.0
2014-08-19 10:20:00,91.64,91.69,91.59,91.59,14200.0,70.7624,70.801,70.7238,70.7238,14200.0
2014-08-19 10:30:00,91.58,91.69,91.52,91.66,11500.0,70.716,70.801,70.6697,70.7778,11500.0
2014-08-19 10:40:00,91.64,91.66,91.6,91.6,11700.0,70.7624,70.7778,70.7315,70.7315,11700.0
2014-08-19 10:50:00,91.6,91.62,91.58,91.58,6300.0,70.7315,70.7469,70.716,70.716,6300.0
2014-08-19 11:00:00,91.59,91.61,91.54,91.56,20600.0,70.7238,70.7392,70.6852,70.7006,20600.0
2014-08-19 11:10:00,91.56,91.59,91.54,91.57,12700.0,70.7006,70.7238,70.6852,70.7083,12700.0
2014-08-19 11:20:00,91.59,91.6,91.54,91.57,10300.0,70.7238,70.7315,70.6852,70.7083,10300.0
2014-08-19 11:30:00,91.59,91.59,91.48,91.49,16800.0,70.7238,70.7238,70.6388,70.6465,16800.0
2014-08-19 11:40:00,91.49,91.51,91.49,91.5,14600.0,70.6465,70.662,70.6465,70.6543,14600.0
2014-08-19 11:50:00,91.5,91.51,91.47,91.47,8700.0,70.6543,70.662,70.6311,70.6311,8700.0
2014-08-19 12:00:00,91.47,91.5,91.46,91.5,9100.0,70.6311,70.6543,70.6234,70.6543,9100.0
2014-08-19 12:10:00,91.5,91.51,91.48,91.48,10800.0,70.6543,70.662,70.6388,70.6388,10800.0
2014-08-19 12:20:00,91.47,91.54,91.47,91.51,11400.0,70.6311,70.6852,70.6311,70.662,11400.0
2014-08-19 12:30:00,91.51,91.57,91.5,91.56,7900.0,70.662,70.7083,70.6543,70.7006,7900.0
2014-08-19 12:40:00,91.56,91.59,91.53,91.54,9800.0,70.7006,70.7238,70.6774,70.6852,9800.0
2014-08-19 12:50:00,91.55,91.58,91.53,91.57,6500.0,70.6929,70.716,70.6774,70.7083,6500.0
2014-08-19 13:00:00,91.57,91.6,91.56,91.58,5200.0,70.7083,70.7315,70.7006,70.716,5200.0
2014-08-19 13:10:00,91.58,91.63,91.58,91.61,10000.0,70.716,70.7546,70.716,70.7392,10000.0
2014-08-19 13:20:00,91.61,91.65,91.58,91.6,6300.0,70.7392,70.7701,70.716,70.7315,6300.0
2014-08-19 13:30:00,91.58,91.63,91.58,91.61,6700.0,70.716,70.7546,70.716,70.7392,6700.0
2014-08-19 13:40:00,91.62,91.63,91.57,91.59,58000.0,70.7469,70.7546,70.7083,70.7238,58000.0
2014-08-19 13:50:00,91.61,91.68,91.59,91.68,11700.0,70.7392,70.7933,70.7238,70.7933,11700.0
2014-08-19 14:00:00,91.68,91.79,91.68,91.78,14200.0,70.7933,70.8782,70.7933,70.8705,14200.0
2014-08-19 14:10:00,91.79,91.83,91.75,91.82,7900.0,70.8782,70.9091,70.8473,70.9014,7900.0
2014-08-19 14:20:00,91.83,91.96,91.83,91.95,21300.0,70.9091,71.0095,70.9091,71.0017,21300.0
2014-08-19 14:30:00,91.95,91.99,91.9,91.99,10700.0,71.0017,71.0326,70.9631,71.0326,10700.0
2014-08-19 14:40:00,91.99,92.09,91.97,91.98,37600.0,71.0326,71.1099,71.0172,71.0249,37600.0
2014-08-19 14:50:00,91.98,91.99,91.95,91.95,11200.0,71.0249,71.0326,71.0017,71.0017,11200.0
2014-08-19 15:00:00,91.96,91.99,91.93,91.99,12000.0,71.0095,71.0326,70.9863,71.0326,12000.0
2014-08-19 15:10:00,91.97,91.97,91.9,91.93,8800.0,71.0172,71.0172,70.9631,70.9863,8800.0
2014-08-19 15:20:00,91.94,91.94,91.84,91.85,15800.0,70.994,70.994,70.9168,70.9245,15800.0
2014-08-19 15:30:00,91.84,91.9,91.8,91.9,29800.0,70.9168,70.9631,70.8859,70.9631,29800.0
2014-08-19 15:40:00,91.91,91.94,91.84,91.86,32900.0,70.9709,70.994,70.9168,70.9323,32900.0
2014-08-19 15:50:00,91.85,91.95,91.84,91.93,122600.0,70.9245,71.0017,70.9168,70.9863,122600.0
2014-08-20 09:30:00,92.0,92.14,91.72,91.94,21200.0,71.0404,71.1485,70.8241,70.994,21200.0
2014-08-20 09:40:00,91.91,91.92,91.71,91.87,6200.0,70.9709,70.9786,70.8164,70.94,6200.0
2014-08-20 09:50:00,91.83,91.83,91.75,91.78,6400.0,70.9091,70.9091,70.8473,70.8705,6400.0
2014-08-20 10:00:00,91.77,91.77,91.65,91.69,7100.0,70.8628,70.8628,70.7701,70.801,7100.0
2014-08-20 10:10:00,91.68,91.73,91.66,91.73,10000.0,70.7933,70.8319,70.7778,70.8319,10000.0
2014-08-20 10:20:00,91.72,91.76,91.69,91.74,10200.0,70.8241,70.855,70.801,70.8396,10200.0
2014-08-20 10:30:00,91.73,91.75,91.66,91.66,13400.0,70.8319,70.8473,70.7778,70.7778,13400.0
2014-08-20 10:40:00,91.67,91.7,91.63,91.64,10900.0,70.7855,70.8087,70.7546,70.7624,10900.0
2014-08-20 10:50:00,91.67,91.79,91.67,91.77,7000.0,70.7855,70.8782,70.7855,70.8628,7000.0
2014-08-20 11:00:00,91.79,91.85,91.79,91.81,8200.0,70.8782,70.9245,70.8782,70.8936,8200.0
2014-08-20 11:10:00,91.82,91.85,91.8,91.84,4400.0,70.9014,70.9245,70.8859,70.9168,4400.0
2014-08-20 11:20:00,91.85,91.88,91.83,91.85,14800.0,70.9245,70.9477,70.9091,70.9245,14800.0
2014-08-20 11:30:00,91.86,91.87,91.76,91.76,10400.0,70.9323,70.94,70.855,70.855,10400.0
2014-08-20 11:40:00,91.76,91.82,91.74,91.81,5400.0,70.855,70.9014,70.8396,70.8936,5400.0
2014-08-20 11:50:00,91.81,91.85,91.8,91.85,8400.0,70.8936,70.9245,70.8859,70.9245,8400.0
2014-08-20 12:00:00,91.82,91.82,91.78,91.81,7400.0,70.9014,70.9014,70.8705,70.8936,7400.0
2014-08-20 12:10:00,91.8,91.8,91.69,91.7,9200.0,70.8859,70.8859,70.801,70.8087,9200.0
2014-08-20 12:20:00,91.71,91.76,91.67,91.68,9100.0,70.8164,70.855,70.7855,70.7933,9100.0
2014-08-20 12:30:00,91.68,91.68,91.58,91.6,10300.0,70.7933,70.7933,70.716,70.7315,10300.0
2014-08-20 12:40:00,91.59,91.63,91.58,91.59,9500.0,70.7238,70.7546,70.716,70.7238,9500.0
2014-08-20 12:50:00,91.61,91.63,91.59,91.63,3600.0,70.7392,70.7546,70.7238,70.7546,3600.0
2014-08-20 13:00:00,91.62,91.66,91.61,91.65,6600.0,70.7469,70.7778,70.7392,70.7701,6600.0
2014-08-20 13:10:00,91.65,91.71,91.63,91.71,6300.0,70.7701,70.8164,70.7546,70.8164,6300.0
2014-08-20 13:20:00,91.71,91.72,91.69,91.7,11700.0,70.8164,70.8241,70.801,70.8087,11700.0
2014-08-20 13:30:00,91.69,91.73,91.67,91.67,11400.0,70.801,70.8319,70.7855,70.7855,11400.0
2014-08-20 13:40:00,91.69,91.75,91.68,91.72,10300.0,70.801,70.8473,70.7933,70.8241,10300.0
2014-08-20 13:50:00,91.72,91.75,91.72,91.75,7400.0,70.8241,70.8473,70.8241,70.8473,7400.0
2014-08-20 14:00:00,91.74,91.75,91.57,91.58,43300.0,70.8396,70.8473,70.7083,70.716,43300.0
2014-08-20 14:10:00,91.58,91.62,91.5,91.54,20600.0,70.716,70.7469,70.6543,70.6852,20600.0
2014-08-20 14:20:00,91.57,91.68,91.56,91.66,19500.0,70.7083,70.7933,70.7006,70.7778,19500.0
2014-08-20 14:30:00,91.67,91.78,91.66,91.72,27100.0,70.7855,70.8705,70.7778,70.8241,27100.0
2014-08-20 14:40:00,91.73,91.8,91.69,91.79,17800.0,70.8319,70.8859,70.801,70.8782,17800.0
2014-08-20 14:50:00,91.8,91.87,91.77,91.78,21000.0,70.8859,70.94,70.8628,70.8705,21000.0
2014-08-20 15:00:00,91.79,91.85,91.76,91.83,30300.0,70.8782,70.9245,70.855,70.9091,30300.0
2014-08-20 15:10:00,91.83,91.85,91.77,91.82,31400.0,70.9091,70.9245,70.8628,70.9014,31400.0
2014-08-20 15:20:00,91.84,91.86,91.8,91.86,22500.0,70.9168,70.9323,70.8859,70.9323,22500.0
2014-08-20 15:30:00,91.86,91.94,91.85,91.9,20000.0,70.9323,70.994,70.9245,70.9631,20000.0
2014-08-20 15:40:00,91.89,91.99,91.89,91.93,36400.0,70.9554,71.0326,70.9554,70.9863,36400.0
2014-08-20 15:50:00,91.93,92.01,91.92,91.96,80700.0,70.9863,71.0481,70.9786,71.0095,80700.0
2014-08-21 09:30:00,91.45,91.83,91.42,91.81,42000.0,71.0268,71.3219,71.0034,71.3064,42000.0
2014-08-21 09:40:00,91.76,91.88,91.66,91.82,17100.0,71.2675,71.3607,71.1899,71.3141,17100.0
2014-08-21 09:50:00,91.79,91.87,91.75,91.84,12400.0,71.2908,71.353,71.2598,71.3297,12400.0
2014-08-21 10:00:00,91.85,91.88,91.69,91.69,19600.0,71.3374,71.3607,71.2132,71.2132,19600.0
2014-08-21 10:10:00,91.72,91.85,91.72,91.84,20600.0,71.2365,71.3374,71.2365,71.3297,20600.0
2014-08-21 10:20:00,91.84,91.84,91.74,91.78,17700.0,71.3297,71.3297,71.252,71.2831,17700.0
2014-08-21 10:30:00,91.77,91.88,91.75,91.88,16600.0,71.2753,71.3607,71.2598,71.3607,16600.0
2014-08-21 10:40:00,91.86,91.86,91.79,91.84,12400.0,71.3452,71.3452,71.2908,71.3297,12400.0
2014-08-21 10:50:00,91.87,91.95,91.86,91.91,14700.0,71.353,71.4151,71.3452,71.384,14700.0
2014-08-21 11:00:00,91.89,91.94,91.81,91.88,18500.0,71.3685,71.4073,71.3064,71.3607,18500.0
2014-08-21 11:10:00,91.88,91.93,91.82,91.83,9900.0,71.3607,71.3996,71.3141,71.3219,9900.0
2014-08-21 11:20:00,91.85,91.85,91.75,91.82,13900.0,71.3374,71.3374,71.2598,71.3141,13900.0
2014-08-21 11:30:00,91.81,91.89,91.81,91.86,9600.0,71.3064,71.3685,71.3064,71.3452,9600.0
2014-08-21 11:40:00,91.88,91.95,91.87,91.94,8100.0,71.3607,71.4151,71.353,71.4073,8100.0
2014-08-21 11:50:00,91.93,91.96,91.92,91.92,6900.0,71.3996,71.4229,71.3918,71.3918,6900.0
2014-08-21 12:00:00,91.92,91.96,91.92,91.94,11500.0,71.3918,71.4229,71.3918,71.4073,11500.0
2014-08-21 12:10:00,91.95,91.98,91.93,91.93,12400.0,71.4151,71.4384,71.3996,71.3996,12400.0
2014-08-21 12:20:00,91.93,91.96,91.91,91.95,10500.0,71.3996,71.4229,71.384,71.4151,10500.0
2014-08-21 12:30:00,91.94,92.01,91.93,91.96,70000.0,71.4073,71.4617,71.3996,71.4229,70000.0
2014-08-21 12:40:00,91.96,92.0,91.93,91.98,13800.0,71.4229,71.4539,71.3996,71.4384,13800.0
2014-08-21 12:50:00,91.98,91.98,91.91,91.92,10800.0,71.4384,71.4384,71.384,71.3918,10800.0
2014-08-21 13:00:00,91.93,91.96,91.83,91.83,22700.0,71.3996,71.4229,71.3219,71.3219,22700.0
2014-08-21 13:10:00,91.83,91.92,91.83,91.88,16300.0,71.3219,71.3918,71.3219,71.3607,16300.0
2014-08-21 13:20:00,91.87,91.89,91.79,91.8,9000.0,71.353,71.3685,71.2908,71.2986,9000.0
2014-08-21 13:30:00,91.81,91.81,91.7,91.7,8900.0,71.3064,71.3064,71.2209,71.2209,8900.0
2014-08-21 13:40:00,91.7,91.78,91.69,91.78,9300.0,71.2209,71.2831,71.2132,71.2831,9300.0
2014-08-21 13:50:00,91.76,91.85,91.76,91.83,15400.0,71.2675,71.3374,71.2675,71.3219,15400.0
2014-08-21 14:00:00,91.83,91.83,91.7,91.72,9300.0,71.3219,71.3219,71.2209,71.2365,9300.0
2014-08-21 14:10:00,91.72,91.8,91.71,91.78,17900.0,71.2365,71.2986,71.2287,71.2831,17900.0
2014-08-21 14:20:00,91.79,91.88,91.79,91.86,26600.0,71.2908,71.3607,71.2908,71.3452,26600.0
2014-08-21 14:30:00,91.84,91.88,91.8,91.85,11900.0,71.3297,71.3607,71.2986,71.3374,11900.0
2014-08-21 14:40:00,91.85,91.89,91.83,91.86,15900.0,71.3374,71.3685,71.3219,71.3452,15900.0
2014-08-21 14:50:00,91.87,91.97,91.87,91.97,35700.0,71.353,71.4306,71.353,71.4306,35700.0
2014-08-21 15:00:00,91.96,91.99,91.93,91.99,34800.0,71.4229,71.4462,71.3996,71.4462,34800.0
2014-08-21 15:10:00,91.98,91.99,91.94,91.96,39400.0,71.4384,71.4462,71.4073,71.4229,39400.0
2014-08-21 15:20:00,91.96,91.99,91.92,91.97,33900.0,71.4229,71.4462,71.3918,71.4306,33900.0
2014-08-21 15:30:00,91.96,91.97,91.91,91.94,37700.0,71.4229,71.4306,71.384,71.4073,37700.0
2014-08-21 15:40:00,91.94,91.95,91.9,91.95,67700.0,71.4073,71.4151,71.3763,71.4151,67700.0
2014-08-21 15:50:00,91.94,91.95,91.9,91.92,117300.0,71.4073,71.4151,71.3763,71.3918,117300.0
2014-08-22 09:30:00,91.81,91.92,91.46,91.53,20900.0,71.3064,71.3918,71.0345,71.0889,20900.0
2014-08-22 09:40:00,91.54,91.8,91.54,91.76,10800.0,71.0967,71.2986,71.0967,71.2675,10800.0
2014-08-22 09:50:00,91.77,91.82,91.72,91.8,10400.0,71.2753,71.3141,71.2365,71.2986,10400.0
2014-08-22 10:00:00,91.79,91.83,91.76,91.79,22500.0,71.2908,71.3219,71.2675,71.2908,22500.0
2014-08-22 10:10:00,91.78,91.84,91.72,91.8,25200.0,71.2831,71.3297,71.2365,71.2986,25200.0
2014-08-22 10:20:00,91.79,91.83,91.76,91.79,16400.0,71.2908,71.3219,71.2675,71.2908,16400.0
2014-08-22 10:30:00,91.79,91.85,91.71,91.76,25600.0,71.2908,71.3374,71.2287,71.2675,25600.0
2014-08-22 10:40:00,91.73,91.76,91.67,91.67,13100.0,71.2442,71.2675,71.1976,71.1976,13100.0
2014-08-22 10:50:00,91.66,91.68,91.6,91.64,14700.0,71.1899,71.2054,71.1433,71.1743,14700.0
2014-08-22 11:00:00,91.62,91.69,91.57,91.66,13000.0,71.1588,71.2132,71.12,71.1899,13000.0
2014-08-22 11:10:00,91.66,91.74,91.66,91.68,6700.0,71.1899,71.252,71.1899,71.2054,6700.0
2014-08-22 11:20:00,91.67,91.79,91.66,91.76,7900.0,71.1976,71.2908,71.1899,71.2675,7900.0
2014-08-22 11:30:00,91.76,91.76,91.68,91.72,7800.0,71.2675,71.2675,71.2054,71.2365,7800.0
2014-08-22 11:40:00,91.71,91.76,91.69,91.73,7800.0,71.2287,71.2675,71.2132,71.2442,7800.0
2014-08-22 11:50:00,91.71,91.78,91.71,91.76,5300.0,71.2287,71.2831,71.2287,71.2675,5300.0
2014-08-22 12:00:00,91.75,91.77,91.72,91.73,6500.0,71.2598,71.2753,71.2365,71.2442,6500.0
2014-08-22 12:10:00,91.73,91.84,91.73,91.82,5100.0,71.2442,71.3297,71.2442,71.3141,5100.0
2014-08-22 12:20:00,91.83,91.86,91.76,91.85,9600.0,71.3219,71.3452,71.2675,71.3374,9600.0
2014-08-22 12:30:00,91.85,91.89,91.83,91.85,11000.0,71.3374,71.3685,71.3219,71.3374,11000.0
2014-08-22 12:40:00,91.85,91.88,91.83,91.85,14200.0,71.3374,71.3607,71.3219,71.3374,14200.0
2014-08-22 12:50:00,91.86,91.88,91.84,91.87,9800.0,71.3452,71.3607,71.3297,71.353,9800.0
2014-08-22 13:00:00,91.86,91.92,91.85,91.9,10800.0,71.3452,71.3918,71.3374,71.3763,10800.0
2014-08-22 13:10:00,91.9,91.94,91.89,91.92,6700.0,71.3763,71.4073,71.3685,71.3918,6700.0
2014-08-22 13:20:00,91.9,91.91,91.84,91.88,7500.0,71.3763,71.384,71.3297,71.3607,7500.0
2014-08-22 13:30:00,91.87,91.88,91.83,91.85,6900.0,71.353,71.3607,71.3219,71.3374,6900.0
2014-08-22 13:40:00,91.85,91.91,91.85,91.9,10100.0,71.3374,71.384,71.3374,71.3763,10100.0
2014-08-22 13:50:00,91.91,91.91,91.83,91.85,8900.0,71.384,71.384,71.3219,71.3374,8900.0
2014-08-22 14:00:00,91.85,91.9,91.85,91.86,13100.0,71.3374,71.3763,71.3374,71.3452,13100.0
2014-08-22 14:10:00,91.86,91.9,91.85,91.85,19600.0,71.3452,71.3763,71.3374,71.3374,19600.0
2014-08-22 14:20:00,91.87,91.96,91.85,91.95,26600.0,71.353,71.4229,71.3374,71.4151,26600.0
2014-08-22 14:30:00,91.95,91.98,91.93,91.97,39500.0,71.4151,71.4384,71.3996,71.4306,39500.0
2014-08-22 14:40:00,91.98,91.98,91.93,91.95,12100.0,71.4384,71.4384,71.3996,71.4151,12100.0
2014-08-22 14:50:00,91.94,91.97,91.93,91.96,18400.0,71.4073,71.4306,71.3996,71.4229,18400.0
2014-08-22 15:00:00,91.95,91.98,91.94,91.95,17300.0,71.4151,71.4384,71.4073,71.4151,17300.0
2014-08-22 15:10:00,91.95,91.99,91.94,91.97,16600.0,71.4151,71.4462,71.4073,71.4306,16600.0
2014-08-22 15:20:00,91.96,91.97,91.94,91.96,26300.0,71.4229,71.4306,71.4073,71.4229,26300.0
2014-08-22 15:30:00,91.95,91.98,91.94,91.95,42400.0,71.4151,71.4384,71.4073,71.4151,42400.0
2014-08-22 15:40:00,91.95,91.96,91.92,91.95,92000.0,71.4151,71.4229,71.3918,71.4151,92000.0
2014-08-22 15:50:00,91.95,91.98,91.89,91.98,154400.0,71.4151,71.4384,71.3685,71.4384,154400.0
2014-08-25 09:30:00,91.82,92.33,91.72,92.08,37600.0,71.3141,71.7102,71.2365,71.5161,37600.0
2014-08-25 09:40:00,92.09,92.1,91.93,92.02,12600.0,71.5238,71.5316,71.3996,71.4695,12600.0
2014-08-25 09:50:00,91.99,92.01,91.89,91.94,19700.0,71.4462,71.4617,71.3685,71.4073,19700.0
2014-08-25 10:00:00,91.97,92.25,91.92,92.25,20000.0,71.4306,71.6481,71.3918,71.6481,20000.0
2014-08-25 10:10:00,92.24,92.28,92.21,92.23,13900.0,71.6403,71.6714,71.617,71.6326,13900.0
2014-08-25 10:20:00,92.24,92.3,92.12,92.12,13400.0,71.6403,71.6869,71.5471,71.5471,13400.0
2014-08-25 10:30:00,92.1,92.12,91.92,92.05,52100.0,71.5316,71.5471,71.3918,71.4928,52100.0
2014-08-25 10:40:00,92.05,92.06,91.94,92.0,13000.0,71.4928,71.5005,71.4073,71.4539,13000.0
2014-08-25 10:50:00,91.99,92.06,91.99,92.02,22500.0,71.4462,71.5005,71.4462,71.4695,22500.0
2014-08-25 11:00:00,92.01,92.02,91.93,91.94,12100.0,71.4617,71.4695,71.3996,71.4073,12100.0
2014-08-25 11:10:00,91.97,91.98,91.93,91.95,9600.0,71.4306,71.4384,71.3996,71.4151,9600.0
2014-08-25 11:20:00,91.96,91.97,91.86,91.91,12900.0,71.4229,71.4306,71.3452,71.384,12900.0
2014-08-25 11:30:00,91.94,91.94,91.86,91.9,12200.0,71.4073,71.4073,71.3452,71.3763,12200.0
2014-08-25 11:40:00,91.88,91.91,91.84,91.88,9200.0,71.3607,71.384,71.3297,71.3607,9200.0
2014-08-25 11:50:00,91.88,91.9,91.85,91.9,9000.0,71.3607,71.3763,71.3374,71.3763,9000.0
2014-08-25 12:00:00,91.89,91.96,91.88,91.94,8900.0,71.3685,71.4229,71.3607,71.4073,8900.0
2014-08-25 12:10:00,91.94,91.96,91.92,91.94,7200.0,71.4073,71.4229,71.3918,71.4073,7200.0
2014-08-25 12:20:00,91.94,91.94,91.84,91.86,8900.0,71.4073,71.4073,71.3297,71.3452,8900.0
2014-08-25 12:30:00,91.86,91.89,91.78,91.79,11400.0,71.3452,71.3685,71.2831,71.2908,11400.0
2014-08-25 12:40:00,91.79,91.85,91.79,91.85,7700.0,71.2908,71.3374,71.2908,71.3374,7700.0
2014-08-25 12:50:00,91.85,91.88,91.8,91.82,21700.0,71.3374,71.3607,71.2986,71.3141,21700.0
2014-08-25 13:00:00,91.81,91.86,91.8,91.81,8800.0,71.3064,71.3452,71.2986,71.3064,8800.0
2014-08-25 13:10:00,91.82,91.82,91.77,91.78,11100.0,71.3141,71.3141,71.2753,71.2831,11100.0
2014-08-25 13:20:00,91.79,91.85,91.76,91.83,6300.0,71.2908,71.3374,71.2675,71.3219,6300.0
2014-08-25 13:30:00,91.83,91.84,91.77,91.81,10300.0,71.3219,71.3297,71.2753,71.3064,10300.0
2014-08-25 13:40:00,91.82,91.86,91.8,91.86,10800.0,71.3141,71.3452,71.2986,71.3452,10800.0
2014-08-25 13:50:00,91.85,91.87,91.83,91.85,9100.0,71.3374,71.353,71.3219,71.3374,9100.0
2014-08-25 14:00:00,91.86,91.89,91.84,91.88,13600.0,71.3452,71.3685,71.3297,71.3607,13600.0
2014-08-25 14:10:00,91.86,91.93,91.86,91.93,23300.0,71.3452,71.3996,71.3452,71.3996,23300.0
2014-08-25 14:20:00,91.92,91.92,91.88,91.9,23500.0,71.3918,71.3918,71.3607,71.3763,23500.0
2014-08-25 14:30:00,91.9,91.91,91.87,91.89,13000.0,71.3763,71.384,71.353,71.3685,13000.0
2014-08-25 14:40:00,91.9,91.92,91.86,91.87,15500.0,71.3763,71.3918,71.3452,71.353,15500.0
2014-08-25 14:50:00,91.88,91.91,91.86,91.9,8500.0,71.3607,71.384,71.3452,71.3763,8500.0
2014-08-25 15:00:00,91.91,91.94,91.88,91.92,10500.0,71.384,71.4073,71.3607,71.3918,10500.0
2014-08-25 15:10:00,91.92,91.95,91.89,91.94,11400.0,71.3918,71.4151,71.3685,71.4073,11400.0
2014-08-25 15:20:00,91.93,91.96,91.9,91.94,12900.0,71.3996,71.4229,71.3763,71.4073,12900.0
2014-08-25 15:30:00,91.96,91.98,91.91,91.98,19100.0,71.4229,71.4384,71.384,71.4384,19100.0
2014-08-25 15:40:00,91.99,92.0,91.95,91.98,56800.0,71.4462,71.4539,71.4151,71.4384,56800.0
2014-08-25 15:50:00,91.98,92.03,91.95,92.0,95300.0,71.4384,71.4772,71.4151,71.4539,95300.0
2014-08-26 09:30:00,91.91,92.2,91.91,91.98,38900.0,71.384,71.6093,71.384,71.4384,38900.0
2014-08-26 09:40:00,92.0,92.2,91.95,92.2,12000.0,71.4539,71.6093,71.4151,71.6093,12000.0
2014-08-26 09:50:00,92.21,92.24,91.91,92.09,33300.0,71.617,71.6403,71.384,71.5238,33300.0
2014-08-26 10:00:00,92.08,92.08,91.93,92.0,18300.0,71.5161,71.5161,71.3996,71.4539,18300.0
2014-08-26 10:10:00,91.98,92.0,91.92,91.96,15000.0,71.4384,71.4539,71.3918,71.4229,15000.0
2014-08-26 10:20:00,91.95,91.95,91.9,91.92,8500.0,71.4151,71.4151,71.3763,71.3918,8500.0
2014-08-26 10:30:00,91.93,91.97,91.91,91.92,10200.0,71.3996,71.4306,71.384,71.3918,10200.0
2014-08-26 10:40:00,91.91,92.1,91.88,92.05,16900.0,71.384,71.5316,71.3607,71.4928,16900.0
2014-08-26 10:50:00,92.05,92.24,92.02,92.18,12800.0,71.4928,71.6403,71.4695,71.5937,12800.0
2014-08-26 11:00:00,92.17,92.22,92.13,92.16,11600.0,71.586,71.6248,71.5549,71.5782,11600.0
2014-08-26 11:10:00,92.2,92.2,92.09,92.09,10200.0,71.6093,71.6093,71.5238,71.5238,10200.0
2014-08-26 11:20:00,92.09,92.14,92.04,92.11,39800.0,71.5238,71.5627,71.485,71.5394,39800.0
2014-08-26 11:30:00,92.13,92.15,92.01,92.02,8000.0,71.5549,71.5704,71.4617,71.4695,8000.0
2014-08-26 11:40:00,92.02,92.04,91.98,91.98,25900.0,71.4695,71.485,71.4384,71.4384,25900.0
2014-08-26 11:50:00,91.98,92.04,91.95,91.96,33300.0,71.4384,71.485,71.4151,71.4229,33300.0
2014-08-26 12:00:00,91.94,91.96,91.9,91.93,10100.0,71.4073,71.4229,71.3763,71.3996,10100.0
2014-08-26 12:10:00,91.93,91.95,91.89,91.92,13600.0,71.3996,71.4151,71.3685,71.3918,13600.0
2014-08-26 12:20:00,91.92,91.98,91.9,91.93,13900.0,71.3918,71.4384,71.3763,71.3996,13900.0
2014-08-26 12:30:00,91.94,91.94,91.87,91.88,9400.0,71.4073,71.4073,71.353,71.3607,9400.0
2014-08-26 12:40:00,91.9,91.9,91.8,91.8,13400.0,71.3763,71.3763,71.2986,71.2986,13400.0
2014-08-26 12:50:00,91.81,91.81,91.72,91.78,12000.0,71.3064,71.3064,71.2365,71.2831,12000.0
2014-08-26 13:00:00,91.78,91.81,91.67,91.79,21500.0,71.2831,71.3064,71.1976,71.2908,21500.0
2014-08-26 13:10:00,91.8,91.91,91.8,91.91,11800.0,71.2986,71.384,71.2986,71.384,11800.0
2014-08-26 13:20:00,91.9,91.92,91.88,91.9,7400.0,71.3763,71.3918,71.3607,71.3763,7400.0
2014-08-26 13:30:00,91.9,91.96,91.86,91.95,22300.0,71.3763,71.4229,71.3452,71.4151,22300.0
2014-08-26 13:40:00,91.95,91.97,91.92,91.95,15000.0,71.4151,71.4306,71.3918,71.4151,15000.0
2014-08-26 13:50:00,91.95,92.01,91.95,91.98,7700.0,71.4151,71.4617,71.4151,71.4384,7700.0
2014-08-26 14:00:00,91.98,91.98,91.9,91.92,6800.0,71.4384,71.4384,71.3763,71.3918,6800.0
2014-08-26 14:10:00,91.91,91.91,91.87,91.87,7700.0,71.384,71.384,71.353,71.353,7700.0
2014-08-26 14:20:00,91.87,91.9,91.86,91.89,10700.0,71.353,71.3763,71.3452,71.3685,10700.0
2014-08-26 14:30:00,91.9,91.95,91.88,91.93,12600.0,71.3763,71.4151,71.3607,71.3996,12600.0
2014-08-26 14:40:00,91.93,91.94,91.9,91.9,5500.0,71.3996,71.4073,71.3763,71.3763,5500.0
2014-08-26 14:50:00,91.91,91.94,91.89,91.91,5500.0,71.384,71.4073,71.3685,71.384,5500.0
2014-08-26 15:00:00,91.91,91.91,91.89,91.91,9600.0,71.384,71.384,71.3685,71.384,9600.0
2014-08-26 15:10:00,91.91,91.92,91.89,91.91,11500.0,71.384,71.3918,71.3685,71.384,11500.0
2014-08-26 15:20:00,91.91,91.91,91.85,91.86,14600.0,71.384,71.384,71.3374,71.3452,14600.0
2014-08-26 15:30:00,91.87,91.91,91.85,91.9,20700.0,71.353,71.384,71.3374,71.3763,20700.0
2014-08-26 15:40:00,91.9,91.93,91.87,91.88,42400.0,71.3763,71.3996,71.353,71.3607,42400.0
2014-08-26 15:50:00,91.88,91.93,91.85,91.92,52300.0,71.3607,71.3996,71.3374,71.3918,52300.0
2014-08-27 09:30:00,91.88,91.97,91.54,91.54,24700.0,71.3607,71.4306,71.0967,71.0967,24700.0
2014-08-27 09:40:00,91.54,91.54,91.23,91.3,74500.0,71.0967,71.0967,70.8559,70.9102,74500.0
2014-08-27 09:50:00,91.29,91.3,91.12,91.12,41000.0,70.9025,70.9102,70.7704,70.7704,41000.0
2014-08-27 10:00:00,91.12,91.32,91.07,91.18,39300.0,70.7704,70.9258,70.7316,70.817,39300.0
2014-08-27 10:10:00,91.19,91.23,91.04,91.04,40900.0,70.8248,70.8559,70.7083,70.7083,40900.0
2014-08-27 10:20:00,91.04,91.07,91.0,91.01,20600.0,70.7083,70.7316,70.6772,70.685,20600.0
2014-08-27 10:30:00,91.0,91.03,90.89,90.99,31300.0,70.6772,70.7005,70.5918,70.6695,31300.0
2014-08-27 10:40:00,90.99,91.05,90.99,91.03,17200.0,70.6695,70.7161,70.6695,70.7005,17200.0
2014-08-27 10:50:00,91.03,91.06,91.0,91.05,21300.0,70.7005,70.7238,70.6772,70.7161,21300.0
2014-08-27 11:00:00,91.05,91.11,91.03,91.05,17300.0,70.7161,70.7627,70.7005,70.7161,17300.0
2014-08-27 11:10:00,91.06,91.25,91.02,91.24,26000.0,70.7238,70.8714,70.6928,70.8636,26000.0
2014-08-27 11:20:00,91.25,91.25,91.14,91.24,35400.0,70.8714,70.8714,70.786,70.8636,35400.0
2014-08-27 11:30:00,91.24,91.3,91.21,91.25,19900.0,70.8636,70.9102,70.8403,70.8714,19900.0
2014-08-27 11:40:00,91.25,91.36,91.23,91.23,17400.0,70.8714,70.9568,70.8559,70.8559,17400.0
2014-08-27 11:50:00,91.24,91.26,91.18,91.19,19300.0,70.8636,70.8792,70.817,70.8248,19300.0
2014-08-27 12:00:00,91.18,91.31,91.16,91.29,30900.0,70.817,70.918,70.8015,70.9025,30900.0
2014-08-27 12:10:00,91.29,91.3,91.24,91.25,11900.0,70.9025,70.9102,70.8636,70.8714,11900.0
2014-08-27 12:20:00,91.24,91.24,91.18,91.2,14400.0,70.8636,70.8636,70.817,70.8326,14400.0
2014-08-27 12:30:00,91.19,91.38,91.19,91.36,26600.0,70.8248,70.9724,70.8248,70.9568,26600.0
2014-08-27 12:40:00,91.37,91.46,91.36,91.4,11400.0,70.9646,71.0345,70.9568,70.9879,11400.0
2014-08-27 12:50:00,91.39,91.39,91.24,91.25,10400.0,70.9801,70.9801,70.8636,70.8714,10400.0
2014-08-27 13:00:00,91.24,91.27,91.21,91.25,14300.0,70.8636,70.8869,70.8403,70.8714,14300.0
2014-08-27 13:10:00,91.26,91.34,91.26,91.32,6800.0,70.8792,70.9413,70.8792,70.9258,6800.0
2014-08-27 13:20:00,91.32,91.32,91.26,91.31,8400.0,70.9258,70.9258,70.8792,70.918,8400.0
2014-08-27 13:30:00,91.31,91.31,91.22,91.22,9400.0,70.918,70.918,70.8481,70.8481,9400.0
2014-08-27 13:40:00,91.23,91.26,91.2,91.26,15400.0,70.8559,70.8792,70.8326,70.8792,15400.0
2014-08-27 13:50:00,91.26,91.41,91.25,91.4,16400.0,70.8792,70.9957,70.8714,70.9879,16400.0
2014-08-27 14:00:00,91.39,91.4,91.31,91.38,12700.0,70.9801,70.9879,70.918,70.9724,12700.0
2014-08-27 14:10:00,91.4,91.42,91.35,91.39,15100.0,70.9879,71.0034,70.9491,70.9801,15100.0
2014-08-27 14:20:00,91.4,91.4,91.35,91.35,9200.0,70.9879,70.9879,70.9491,70.9491,9200.0
2014-08-27 14:30:00,91.36,91.4,91.36,91.38,10400.0,70.9568,70.9879,70.9568,70.9724,10400.0
2014-08-27 14:40:00,91.37,91.38,91.31,91.33,22300.0,70.9646,70.9724,70.918,70.9335,22300.0
2014-08-27 14:50:00,91.35,91.38,91.26,91.26,20100.0,70.9491,70.9724,70.8792,70.8792,20100.0
2014-08-27 15:00:00,91.26,91.44,91.26,91.4,20000.0,70.8792,71.019,70.8792,70.9879,20000.0
2014-08-27 15:10:00,91.4,91.45,91.37,91.39,17700.0,70.9879,71.0268,70.9646,70.9801,17700.0
2014-08-27 15:20:00,91.38,91.49,91.38,91.41,23800.0,70.9724,71.0578,70.9724,70.9957,23800.0
2014-08-27 15:30:00,91.41,91.41,91.34,91.37,31100.0,70.9957,70.9957,70.9413,70.9646,31100.0
2014-08-27 15:40:00,91.36,91.39,91.34,91.34,39100.0,70.9568,70.9801,70.9413,70.9413,39100.0
2014-08-27 15:50:00,91.35,91.38,91.33,91.38,53200.0,70.9491,70.9724,70.9335,70.9724,53200.0
2014-08-28 09:30:00,91.27,91.73,91.27,91.54,25500.0,70.8869,71.2442,70.8869,71.0967,25500.0
2014-08-28 09:40:00,91.54,91.61,91.47,91.6,16200.0,71.0967,71.151,71.0423,71.1433,16200.0
2014-08-28 09:50:00,91.62,92.0,91.59,92.0,16500.0,71.1588,71.4539,71.1355,71.4539,16500.0
2014-08-28 10:00:00,91.98,92.0,91.88,91.97,44000.0,71.4384,71.4539,71.3607,71.4306,44000.0
2014-08-28 10:10:00,91.97,92.02,91.82,91.9,19500.0,71.4306,71.4695,71.3141,71.3763,19500.0
2014-08-28 10:20:00,91.89,91.97,91.89,91.89,10900.0,71.3685,71.4306,71.3685,71.3685,10900.0
2014-08-28 10:30:00,91.89,91.91,91.83,91.84,11500.0,71.3685,71.384,71.3219,71.3297,11500.0
2014-08-28 10:40:00,91.84,91.87,91.79,91.84,19800.0,71.3297,71.353,71.2908,71.3297,19800.0
2014-08-28 10:50:00,91.84,91.92,91.84,91.91,9500.0,71.3297,71.3918,71.3297,71.384,9500.0
2014-08-28 11:00:00,91.94,91.99,91.9,91.98,12000.0,71.4073,71.4462,71.3763,71.4384,12000.0
2014-08-28 11:10:00,91.97,91.99,91.91,91.95,8100.0,71.4306,71.4462,71.384,71.4151,8100.0
2014-08-28 11:20:00,91.95,92.06,91.95,92.06,16300.0,71.4151,71.5005,71.4151,71.5005,16300.0
2014-08-28 11:30:00,92.07,92.21,92.07,92.19,15300.0,71.5083,71.617,71.5083,71.6015,15300.0
2014-08-28 11:40:00,92.18,92.19,92.06,92.09,6000.0,71.5937,71.6015,71.5005,71.5238,6000.0
2014-08-28 11:50:00,92.09,92.17,92.06,92.09,5900.0,71.5238,71.586,71.5005,71.5238,5900.0
2014-08-28 12:00:00,92.09,92.11,92.05,92.06,5600.0,71.5238,71.5394,71.4928,71.5005,5600.0
2014-08-28 12:10:00,92.06,92.14,92.06,92.14,4800.0,71.5005,71.5627,71.5005,71.5627,4800.0
2014-08-28 12:20:00,92.16,92.18,92.11,92.15,13100.0,71.5782,71.5937,71.5394,71.5704,13100.0
2014-08-28 12:30:00,92.15,92.15,92.02,92.04,11900.0,71.5704,71.5704,71.4695,71.485,11900.0
2014-08-28 12:40:00,92.03,92.04,91.89,91.89,51800.0,71.4772,71.485,71.3685,71.3685,51800.0
2014-08-28 12:50:00,91.88,91.9,91.77,91.78,22000.0,71.3607,71.3763,71.2753,71.2831,22000.0
2014-08-28 13:00:00,91.78,91.9,91.77,91.9,13200.0,71.2831,71.3763,71.2753,71.3763,13200.0
2014-08-28 13:10:00,91.91,91.92,91.8,91.8,3900.0,71.384,71.3918,71.2986,71.2986,3900.0
2014-08-28 13:20:00,91.8,91.82,91.79,91.82,2400.0,71.2986,71.3141,71.2908,71.3141,2400.0
2014-08-28 13:30:00,91.83,91.83,91.79,91.8,2600.0,71.3219,71.3219,71.2908,71.2986,2600.0
2014-08-28 13:40:00,91.8,91.99,91.78,91.99,11500.0,71.2986,71.4462,71.2831,71.4462,11500.0
2014-08-28 13:50:00,91.99,92.06,91.99,92.01,7700.0,71.4462,71.5005,71.4462,71.4617,7700.0
2014-08-28 14:00:00,92.01,92.11,91.99,92.1,6500.0,71.4617,71.5394,71.4462,71.5316,6500.0
2014-08-28 14:10:00,92.1,92.1,91.98,92.01,14000.0,71.5316,71.5316,71.4384,71.4617,14000.0
2014-08-28 14:20:00,92.02,92.08,91.98,92.08,6600.0,71.4695,71.5161,71.4384,71.5161,6600.0
2014-08-28 14:30:00,92.06,92.06,92.01,92.02,6000.0,71.5005,71.5005,71.4617,71.4695,6000.0
2014-08-28 14:40:00,92.03,92.06,92.0,92.04,7500.0,71.4772,71.5005,71.4539,71.485,7500.0
2014-08-28 14:50:00,92.02,92.06,92.0,92.01,5300.0,71.4695,71.5005,71.4539,71.4617,5300.0
2014-08-28 15:00:00,92.01,92.01,91.94,91.97,12600.0,71.4617,71.4617,71.4073,71.4306,12600.0
2014-08-28 15:10:00,91.97,92.05,91.97,92.02,8200.0,71.4306,71.4928,71.4306,71.4695,8200.0
2014-08-28 15:20:00,92.01,92.05,91.98,92.0,12700.0,71.4617,71.4928,71.4384,71.4539,12700.0
2014-08-28 15:30:00,92.0,92.03,91.98,91.98,20700.0,71.4539,71.4772,71.4384,71.4384,20700.0
2014-08-28 15:40:00,91.98,92.0,91.96,91.96,14300.0,71.4384,71.4539,71.4229,71.4229,14300.0
2014-08-28 15:50:00,91.95,92.0,91.89,91.96,65500.0,71.4151,71.4539,71.3685,71.4229,65500.0
2014-08-29 09:30:00,91.9,91.95,91.52,91.65,29100.0,71.3763,71.4151,71.0811,71.1821,29100.0
2014-08-29 09:40:00,91.63,91.73,91.54,91.63,11200.0,71.1666,71.2442,71.0967,71.1666,11200.0
2014-08-29 09:50:00,91.59,91.65,91.47,91.47,14300.0,71.1355,71.1821,71.0423,71.0423,14300.0
2014-08-29 10:00:00,91.45,91.61,91.45,91.5,15700.0,71.0268,71.151,71.0268,71.0656,15700.0
2014-08-29 10:10:00,91.49,91.53,91.41,91.48,15300.0,71.0578,71.0889,70.9957,71.0501,15300.0
2014-08-29 10:20:00,91.46,91.5,91.43,91.45,8500.0,71.0345,71.0656,71.0112,71.0268,8500.0
2014-08-29 10:30:00,91.43,91.5,91.38,91.5,11500.0,71.0112,71.0656,70.9724,71.0656,11500.0
2014-08-29 10:40:00,91.52,91.58,91.45,91.47,17400.0,71.0811,71.1277,71.0268,71.0423,17400.0
2014-08-29 10:50:00,91.46,91.48,91.39,91.48,13800.0,71.0345,71.0501,70.9801,71.0501,13800.0
2014-08-29 11:00:00,91.49,91.65,91.49,91.64,12000.0,71.0578,71.1821,71.0578,71.1743,12000.0
2014-08-29 11:10:00,91.63,91.71,91.63,91.65,6600.0,71.1666,71.2287,71.1666,71.1821,6600.0
2014-08-29 11:20:00,91.65,91.77,91.64,91.74,13700.0,71.1821,71.2753,71.1743,71.252,13700.0
2014-08-29 11:30:00,91.72,91.73,91.66,91.72,8000.0,71.2365,71.2442,71.1899,71.2365,8000.0
2014-08-29 11:40:00,91.73,91.74,91.66,91.66,9900.0,71.2442,71.252,71.1899,71.1899,9900.0
2014-08-29 11:50:00,91.66,91.7,91.64,91.7,9100.0,71.1899,71.2209,71.1743,71.2209,9100.0
2014-08-29 12:00:00,91.68,91.72,91.57,91.57,12900.0,71.2054,71.2365,71.12,71.12,12900.0
2014-08-29 12:10:00,91.58,91.58,91.51,91.52,14000.0,71.1277,71.1277,71.0734,71.0811,14000.0
2014-08-29 12:20:00,91.52,91.54,91.46,91.46,10200.0,71.0811,71.0967,71.0345,71.0345,10200.0
2014-08-29 12:30:00,91.46,91.49,91.44,91.46,6800.0,71.0345,71.0578,71.019,71.0345,6800.0
2014-08-29 12:40:00,91.45,91.48,91.44,91.44,7100.0,71.0268,71.0501,71.019,71.019,7100.0
2014-08-29 12:50:00,91.43,91.44,91.41,91.43,10600.0,71.0112,71.019,70.9957,71.0112,10600.0
2014-08-29 13:00:00,91.43,91.52,91.39,91.52,23500.0,71.0112,71.0811,70.9801,71.0811,23500.0
2014-08-29 13:10:00,91.5,91.53,91.48,91.49,5400.0,71.0656,71.0889,71.0501,71.0578,5400.0
2014-08-29 13:20:00,91.49,91.49,91.34,91.34,8800.0,71.0578,71.0578,70.9413,70.9413,8800.0
2014-08-29 13:30:00,91.34,91.34,91.29,91.31,8200.0,70.9413,70.9413,70.9025,70.918,8200.0
2014-08-29 13:40:00,91.33,91.42,91.33,91.42,7200.0,70.9335,71.0034,70.9335,71.0034,7200.0
2014-08-29 13:50:00,91.41,91.42,91.36,91.39,8100.0,70.9957,71.0034,70.9568,70.9801,8100.0
2014-08-29 14:00:00,91.39,91.4,91.33,91.37,8100.0,70.9801,70.9879,70.9335,70.9646,8100.0
2014-08-29 14:10:00,91.36,91.37,91.29,91.3,14400.0,70.9568,70.9646,70.9025,70.9102,14400.0
2014-08-29 14:20:00,91.29,91.31,91.28,91.29,8500.0,70.9025,70.918,70.8947,70.9025,8500.0
2014-08-29 14:30:00,91.27,91.37,91.25,91.33,20800.0,70.8869,70.9646,70.8714,70.9335,20800.0
2014-08-29 14:40:00,91.33,91.34,91.28,91.3,6300.0,70.9335,70.9413,70.8947,70.9102,6300.0
2014-08-29 14:50:00,91.29,91.37,91.27,91.33,20300.0,70.9025,70.9646,70.8869,70.9335,20300.0
2014-08-29 15:00:00,91.33,91.37,91.3,91.33,9000.0,70.9335,70.9646,70.9102,70.9335,9000.0
2014-08-29 15:10:00,91.31,91.37,91.3,91.36,16500.0,70.918,70.9646,70.9102,70.9568,16500.0
2014-08-29 15:20:00,91.37,91.38,91.34,91.37,14700.0,70.9646,70.9724,70.9413,70.9646,14700.0
2014-08-29 15:30:00,91.35,91.4,91.35,91.4,14500.0,70.9491,70.9879,70.9491,70.9879,14500.0
2014-08-29 15:40:00,91.4,91.4,91.35,91.36,36200.0,70.9879,70.9879,70.9491,70.9568,36200.0
2014-08-29 15:50:00,91.36,91.43,91.35,91.42,71400.0,70.9568,71.0112,70.9491,71.0034,71400.0
2014-09-02 09:30:00,91.41,91.54,91.36,91.36,32800.0,70.9957,71.0967,70.9568,70.9568,32800.0
2014-09-02 09:40:00,91.35,91.48,91.2,91.48,14100.0,70.9491,71.0501,70.8326,71.0501,14100.0
2014-09-02 09:50:00,91.5,91.75,91.5,91.75,24700.0,71.0656,71.2598,71.0656,71.2598,24700.0
2014-09-02 10:00:00,91.73,91.74,91.56,91.74,13100.0,71.2442,71.252,71.1122,71.252,13100.0
2014-09-02 10:10:00,91.73,91.85,91.67,91.68,13300.0,71.2442,71.3374,71.1976,71.2054,13300.0
2014-09-02 10:20:00,91.68,91.84,91.65,91.83,9700.0,71.2054,71.3297,71.1821,71.3219,9700.0
2014-09-02 10:30:00,91.85,91.86,91.73,91.84,18900.0,71.3374,71.3452,71.2442,71.3297,18900.0
2014-09-02 10:40:00,91.87,91.97,91.79,91.79,12200.0,71.353,71.4306,71.2908,71.2908,12200.0
2014-09-02 10:50:00,91.78,91.78,91.65,91.67,8100.0,71.2831,71.2831,71.1821,71.1976,8100.0
2014-09-02 11:00:00,91.69,91.7,91.62,91.62,11800.0,71.2132,71.2209,71.1588,71.1588,11800.0
2014-09-02 11:10:00,91.61,91.63,91.5,91.51,6800.0,71.151,71.1666,71.0656,71.0734,6800.0
2014-09-02 11:20:00,91.51,91.6,91.49,91.5,5800.0,71.0734,71.1433,71.0578,71.0656,5800.0
2014-09-02 11:30:00,91.51,91.52,91.39,91.42,13200.0,71.0734,71.0811,70.9801,71.0034,13200.0
2014-09-02 11:40:00,91.4,91.44,91.34,91.34,21800.0,70.9879,71.019,70.9413,70.9413,21800.0
2014-09-02 11:50:00,91.36,91.39,91.3,91.35,6300.0,70.9568,70.9801,70.9102,70.9491,6300.0
2014-09-02 12:00:00,91.35,91.37,91.26,91.27,27400.0,70.9491,70.9646,70.8792,70.8869,27400.0
2014-09-02 12:10:00,91.28,91.34,91.27,91.34,15500.0,70.8947,70.9413,70.8869,70.9413,15500.0
2014-09-02 12:20:00,91.34,91.36,91.29,91.29,6600.0,70.9413,70.9568,70.9025,70.9025,6600.0
2014-09-02 12:30:00,91.29,91.3,91.24,91.25,11000.0,70.9025,70.9102,70.8636,70.8714,11000.0
2014-09-02 12:40:00,91.27,91.28,91.19,91.25,6100.0,70.8869,70.8947,70.8248,70.8714,6100.0
2014-09-02 12:50:00,91.24,91.27,91.18,91.26,16000.0,70.8636,70.8869,70.817,70.8792,16000.0
2014-09-02 13:00:00,91.25,91.26,91.18,91.26,11500.0,70.8714,70.8792,70.817,70.8792,11500.0
2014-09-02 13:10:00,91.28,91.37,91.25,91.33,14800.0,70.8947,70.9646,70.8714,70.9335,14800.0
2014-09-02 13:20:00,91.31,91.38,91.26,91.28,16700.0,70.918,70.9724,70.8792,70.8947,16700.0
2014-09-02 13:30:00,91.27,91.31,91.25,91.3,24900.0,70.8869,70.918,70.8714,70.9102,24900.0
2014-09-02 13:40:00,91.3,91.33,91.27,91.33,11700.0,70.9102,70.9335,70.8869,70.9335,11700.0
2014-09-02 13:50:00,91.34,91.36,91.29,91.34,7900.0,70.9413,70.9568,70.9025,70.9413,7900.0
2014-09-02 14:00:00,91.35,91.38,91.33,91.36,11600.0,70.9491,70.9724,70.9335,70.9568,11600.0
2014-09-02 14:10:00,91.38,91.41,91.34,91.4,9000.0,70.9724,70.9957,70.9413,70.9879,9000.0
2014-09-02 14:20:00,91.4,91.45,91.37,91.44,13700.0,70.9879,71.0268,70.9646,71.019,13700.0
2014-09-02 14:30:00,91.44,91.45,91.39,91.41,10000.0,71.019,71.0268,70.9801,70.9957,10000.0
2014-09-02 14:40:00,91.41,91.48,91.4,91.45,8800.0,70.9957,71.0501,70.9879,71.0268,8800.0
2014-09-02 14:50:00,91.45,91.53,91.44,91.47,10500.0,71.0268,71.0889,71.019,71.0423,10500.0
2014-09-02 15:00:00,91.47,91.49,91.41,91.47,20300.0,71.0423,71.0578,70.9957,71.0423,20300.0
2014-09-02 15:10:00,91.47,91.54,91.47,91.54,25400.0,71.0423,71.0967,71.0423,71.0967,25400.0
2014-09-02 15:20:00,91.54,91.64,91.54,91.63,27500.0,71.0967,71.1743,71.0967,71.1666,27500.0
2014-09-02 15:30:00,91.64,91.76,91.63,91.76,53500.0,71.1743,71.2675,71.1666,71.2675,53500.0
2014-09-02 15:40:00,91.74,91.76,91.68,91.72,67700.0,71.252,71.2675,71.2054,71.2365,67700.0
2014-09-02 15:50:00,91.71,91.74,91.64,91.7,92300.0,71.2287,71.252,71.1743,71.2209,92300.0
2014-09-03 09:30:00,91.65,92.0,91.58,91.58,9200.0,71.1821,71.4539,71.1277,71.1277,9200.0
2014-09-03 09:40:00,91.64,91.78,91.41,91.75,16300.0,71.1743,71.2831,70.9957,71.2598,16300.0
2014-09-03 09:50:00,91.73,91.78,91.64,91.75,8600.0,71.2442,71.2831,71.1743,71.2598,8600.0
2014-09-03 10:00:00,91.76,91.77,91.54,91.62,8900.0,71.2675,71.2753,71.0967,71.1588,8900.0
2014-09-03 10:10:00,91.61,91.75,91.59,91.66,10200.0,71.151,71.2598,71.1355,71.1899,10200.0
2014-09-03 10:20:00,91.61,91.68,91.6,91.66,7700.0,71.151,71.2054,71.1433,71.1899,7700.0
2014-09-03 10:30:00,91.66,91.72,91.6,91.67,13300.0,71.1899,71.2365,71.1433,71.1976,13300.0
2014-09-03 10:40:00,91.65,91.66,91.55,91.58,6300.0,71.1821,71.1899,71.1044,71.1277,6300.0
2014-09-03 10:50:00,91.58,91.6,91.54,91.57,7300.0,71.1277,71.1433,71.0967,71.12,7300.0
2014-09-03 11:00:00,91.56,91.58,91.5,91.5,4600.0,71.1122,71.1277,71.0656,71.0656,4600.0
2014-09-03 11:10:00,91.51,91.58,91.51,91.55,9200.0,71.0734,71.1277,71.0734,71.1044,9200.0
2014-09-03 11:20:00,91.57,91.58,91.4,91.41,13100.0,71.12,71.1277,70.9879,70.9957,13100.0
2014-09-03 11:30:00,91.41,91.45,91.34,91.34,14500.0,70.9957,71.0268,70.9413,70.9413,14500.0
2014-09-03 11:40:00,91.33,91.35,91.25,91.3,12000.0,70.9335,70.9491,70.8714,70.9102,12000.0
2014-09-03 11:50:00,91.31,91.33,91.23,91.23,11000.0,70.918,70.9335,70.8559,70.8559,11000.0
2014-09-03 12:00:00,91.22,91.28,91.17,91.28,11500.0,70.8481,70.8947,70.8093,70.8947,11500.0
2014-09-03 12:10:00,91.28,91.3,91.24,91.24,6600.0,70.8947,70.9102,70.8636,70.8636,6600.0
2014-09-03 12:20:00,91.25,91.37,91.24,91.35,11900.0,70.8714,70.9646,70.8636,70.9491,11900.0
2014-09-03 12:30:00,91.35,91.38,91.33,91.36,9700.0,70.9491,70.9724,70.9335,70.9568,9700.0
2014-09-03 12:40:00,91.38,91.38,91.26,91.26,5900.0,70.9724,70.9724,70.8792,70.8792,5900.0
2014-09-03 12:50:00,91.26,91.27,91.21,91.22,7200.0,70.8792,70.8869,70.8403,70.8481,7200.0
2014-09-03 13:00:00,91.24,91.29,91.2,91.26,16900.0,70.8636,70.9025,70.8326,70.8792,16900.0
2014-09-03 13:10:00,91.26,91.26,91.1,91.11,29600.0,70.8792,70.8792,70.7549,70.7627,29600.0
2014-09-03 13:20:00,91.11,91.13,90.99,91.06,36200.0,70.7627,70.7782,70.6695,70.7238,36200.0
2014-09-03 13:30:00,91.06,91.19,91.04,91.19,21600.0,70.7238,70.8248,70.7083,70.8248,21600.0
2014-09-03 13:40:00,91.19,91.19,91.11,91.11,8900.0,70.8248,70.8248,70.7627,70.7627,8900.0
2014-09-03 13:50:00,91.09,91.12,91.07,91.1,11000.0,70.7471,70.7704,70.7316,70.7549,11000.0
2014-09-03 14:00:00,91.09,91.17,91.06,91.17,17400.0,70.7471,70.8093,70.7238,70.8093,17400.0
2014-09-03 14:10:00,91.18,91.21,91.17,91.17,9900.0,70.817,70.8403,70.8093,70.8093,9900.0
2014-09-03 14:20:00,91.16,91.16,91.07,91.09,13400.0,70.8015,70.8015,70.7316,70.7471,13400.0
2014-09-03 14:30:00,91.08,91.1,91.04,91.04,11500.0,70.7394,70.7549,70.7083,70.7083,11500.0
2014-09-03 14:40:00,91.05,91.05,90.95,90.95,12600.0,70.7161,70.7161,70.6384,70.6384,12600.0
2014-09-03 14:50:00,90.95,90.96,90.89,90.89,18700.0,70.6384,70.6462,70.5918,70.5918,18700.0
2014-09-03 15:00:00,90.88,90.9,90.84,90.9,33800.0,70.584,70.5996,70.553,70.5996,33800.0
2014-09-03 15:10:00,90.89,91.04,90.89,91.04,17600.0,70.5918,70.7083,70.5918,70.7083,17600.0
2014-09-03 15:20:00,91.03,91.04,90.93,90.93,12500.0,70.7005,70.7083,70.6229,70.6229,12500.0
2014-09-03 15:30:00,90.93,90.97,90.87,90.95,34100.0,70.6229,70.6539,70.5763,70.6384,34100.0
2014-09-03 15:40:00,90.95,90.95,90.82,90.83,70900.0,70.6384,70.6384,70.5374,70.5452,70900.0
2014-09-03 15:50:00,90.83,90.92,90.83,90.91,67100.0,70.5452,70.6151,70.5452,70.6073,67100.0
2014-09-04 09:30:00,90.8,90.84,90.13,90.17,55800.0,70.5219,70.553,70.0015,70.0326,55800.0
2014-09-04 09:40:00,90.19,90.37,90.08,90.18,73600.0,70.0481,70.1879,69.9627,70.0404,73600.0
2014-09-04 09:50:00,90.19,90.43,90.13,90.26,46500.0,70.0481,70.2345,70.0015,70.1025,46500.0
2014-09-04 10:00:00,90.28,90.48,90.27,90.4,28400.0,70.118,70.2734,70.1103,70.2112,28400.0
2014-09-04 10:10:00,90.4,90.41,90.33,90.37,26000.0,70.2112,70.219,70.1569,70.1879,26000.0
2014-09-04 10:20:00,90.4,90.41,90.18,90.19,29800.0,70.2112,70.219,70.0404,70.0481,29800.0
2014-09-04 10:30:00,90.18,90.21,90.1,90.12,33900.0,70.0404,70.0637,69.9782,69.9938,33900.0
2014-09-04 10:40:00,90.11,90.12,90.04,90.04,39000.0,69.986,69.9938,69.9316,69.9316,39000.0
2014-09-04 10:50:00,90.04,90.04,89.98,89.99,50500.0,69.9316,69.9316,69.885,69.8928,50500.0
2014-09-04 11:00:00,89.99,90.05,89.98,90.01,86100.0,69.8928,69.9394,69.885,69.9083,86100.0
2014-09-04 11:10:00,90.0,90.04,89.98,90.04,15400.0,69.9006,69.9316,69.885,69.9316,15400.0
2014-09-04 11:20:00,90.03,90.04,89.95,89.98,26700.0,69.9239,69.9316,69.8617,69.885,26700.0
2014-09-04 11:30:00,89.98,90.02,89.96,90.0,24900.0,69.885,69.9161,69.8695,69.9006,24900.0
2014-09-04 11:40:00,90.02,90.02,89.95,89.98,24700.0,69.9161,69.9161,69.8617,69.885,24700.0
2014-09-04 11:50:00,89.99,90.0,89.97,89.98,17700.0,69.8928,69.9006,69.8773,69.885,17700.0
2014-09-04 12:00:00,89.98,90.0,89.96,89.98,15300.0,69.885,69.9006,69.8695,69.885,15300.0
2014-09-04 12:10:00,89.98,89.99,89.88,89.92,15600.0,69.885,69.8928,69.8074,69.8384,15600.0
2014-09-04 12:20:00,89.92,89.94,89.89,89.93,10900.0,69.8384,69.854,69.8151,69.8462,10900.0
2014-09-04 12:30:00,89.95,90.02,89.92,90.02,9900.0,69.8617,69.9161,69.8384,69.9161,9900.0
2014-09-04 12:40:00,90.03,90.03,89.96,89.97,15100.0,69.9239,69.9239,69.8695,69.8773,15100.0
2014-09-04 12:50:00,89.99,89.99,89.9,89.91,9800.0,69.8928,69.8928,69.8229,69.8307,9800.0
2014-09-04 13:00:00,89.93,89.95,89.92,89.94,9800.0,69.8462,69.8617,69.8384,69.854,9800.0
2014-09-04 13:10:00,89.94,89.95,89.92,89.93,7800.0,69.854,69.8617,69.8384,69.8462,7800.0
2014-09-04 13:20:00,89.93,89.95,89.88,89.9,22300.0,69.8462,69.8617,69.8074,69.8229,22300.0
2014-09-04 13:30:00,89.9,89.9,89.82,89.83,19400.0,69.8229,69.8229,69.7608,69.7685,19400.0
2014-09-04 13:40:00,89.83,89.95,89.8,89.95,37100.0,69.7685,69.8617,69.7452,69.8617,37100.0
2014-09-04 13:50:00,89.95,89.96,89.91,89.94,14400.0,69.8617,69.8695,69.8307,69.854,14400.0
2014-09-04 14:00:00,89.94,89.95,89.91,89.93,30000.0,69.854,69.8617,69.8307,69.8462,30000.0
2014-09-04 14:10:00,89.94,89.95,89.92,89.93,18500.0,69.854,69.8617,69.8384,69.8462,18500.0
2014-09-04 14:20:00,89.92,89.95,89.9,89.95,39200.0,69.8384,69.8617,69.8229,69.8617,39200.0
2014-09-04 14:30:00,89.95,89.95,89.85,89.86,13500.0,69.8617,69.8617,69.7841,69.7918,13500.0
2014-09-04 14:40:00,89.87,89.89,89.77,89.79,18600.0,69.7996,69.8151,69.7219,69.7375,18600.0
2014-09-04 14:50:00,89.8,89.86,89.72,89.76,22200.0,69.7452,69.7918,69.6831,69.7142,22200.0
2014-09-04 15:00:00,89.78,89.85,89.69,89.84,36900.0,69.7297,69.7841,69.6598,69.7763,36900.0
2014-09-04 15:10:00,89.85,89.86,89.69,89.69,36400.0,69.7841,69.7918,69.6598,69.6598,36400.0
2014-09-04 15:20:00,89.69,89.78,89.69,89.71,34500.0,69.6598,69.7297,69.6598,69.6753,34500.0
2014-09-04 15:30:00,89.71,89.72,89.63,89.65,43600.0,69.6753,69.6831,69.6132,69.6287,43600.0
2014-09-04 15:40:00,89.66,89.73,89.63,89.69,70300.0,69.6365,69.6909,69.6132,69.6598,70300.0
2014-09-04 15:50:00,89.69,89.76,89.67,89.72,148900.0,69.6598,69.7142,69.6443,69.6831,148900.0
2014-09-05 09:30:00,90.11,90.18,89.78,89.78,69400.0,69.986,70.0404,69.7297,69.7297,69400.0
2014-09-05 09:40:00,89.78,89.87,89.75,89.75,28900.0,69.7297,69.7996,69.7064,69.7064,28900.0
2014-09-05 09:50:00,89.75,89.86,89.72,89.84,20000.0,69.7064,69.7918,69.6831,69.7763,20000.0
2014-09-05 10:00:00,89.83,89.86,89.7,89.8,39500.0,69.7685,69.7918,69.6676,69.7452,39500.0
2014-09-05 10:10:00,89.87,90.03,89.86,89.94,18000.0,69.7996,69.9239,69.7918,69.854,18000.0
2014-09-05 10:20:00,89.94,90.03,89.93,90.03,28800.0,69.854,69.9239,69.8462,69.9239,28800.0
2014-09-05 10:30:00,90.03,90.16,89.98,90.06,21000.0,69.9239,70.0248,69.885,69.9472,21000.0
2014-09-05 10:40:00,90.04,90.08,89.92,89.97,24600.0,69.9316,69.9627,69.8384,69.8773,24600.0
2014-09-05 10:50:00,89.95,90.02,89.94,90.0,8900.0,69.8617,69.9161,69.854,69.9006,8900.0
2014-09-05 11:00:00,90.02,90.13,90.01,90.09,8200.0,69.9161,70.0015,69.9083,69.9705,8200.0
2014-09-05 11:10:00,90.11,90.18,90.1,90.17,6800.0,69.986,70.0404,69.9782,70.0326,6800.0
2014-09-05 11:20:00,90.18,90.48,90.18,90.45,32500.0,70.0404,70.2734,70.0404,70.2501,32500.0
2014-09-05 11:30:00,90.43,90.46,90.3,90.32,18500.0,70.2345,70.2578,70.1336,70.1491,18500.0
2014-09-05 11:40:00,90.32,90.36,90.31,90.31,11000.0,70.1491,70.1802,70.1413,70.1413,11000.0
2014-09-05 11:50:00,90.3,90.39,90.29,90.35,11500.0,70.1336,70.2035,70.1258,70.1724,11500.0
2014-09-05 12:00:00,90.34,90.36,90.3,90.31,6600.0,70.1646,70.1802,70.1336,70.1413,6600.0
2014-09-05 12:10:00,90.31,90.31,90.27,90.31,7300.0,70.1413,70.1413,70.1103,70.1413,7300.0
2014-09-05 12:20:00,90.3,90.32,90.28,90.31,6500.0,70.1336,70.1491,70.118,70.1413,6500.0
2014-09-05 12:30:00,90.32,90.38,90.32,90.33,5600.0,70.1491,70.1957,70.1491,70.1569,5600.0
2014-09-05 12:40:00,90.33,90.41,90.33,90.39,5100.0,70.1569,70.219,70.1569,70.2035,5100.0
2014-09-05 12:50:00,90.4,90.4,90.36,90.4,5000.0,70.2112,70.2112,70.1802,70.2112,5000.0
2014-09-05 13:00:00,90.4,90.49,90.39,90.44,7300.0,70.2112,70.2811,70.2035,70.2423,7300.0
2014-09-05 13:10:00,90.44,90.46,90.43,90.44,5700.0,70.2423,70.2578,70.2345,70.2423,5700.0
2014-09-05 13:20:00,90.45,90.45,90.39,90.44,15100.0,70.2501,70.2501,70.2035,70.2423,15100.0
2014-09-05 13:30:00,90.44,90.53,90.44,90.47,15200.0,70.2423,70.3122,70.2423,70.2656,15200.0
2014-09-05 13:40:00,90.46,90.47,90.4,90.41,9100.0,70.2578,70.2656,70.2112,70.219,9100.0
2014-09-05 13:50:00,90.41,90.42,90.36,90.37,15700.0,70.219,70.2268,70.1802,70.1879,15700.0
2014-09-05 14:00:00,90.37,90.49,90.35,90.49,18900.0,70.1879,70.2811,70.1724,70.2811,18900.0
2014-09-05 14:10:00,90.48,90.58,90.48,90.5,12400.0,70.2734,70.351,70.2734,70.2889,12400.0
2014-09-05 14:20:00,90.5,90.51,90.47,90.5,11000.0,70.2889,70.2967,70.2656,70.2889,11000.0
2014-09-05 14:30:00,90.51,90.52,90.43,90.44,16000.0,70.2967,70.3044,70.2345,70.2423,16000.0
2014-09-05 14:40:00,90.44,90.44,90.39,90.42,8600.0,70.2423,70.2423,70.2035,70.2268,8600.0
2014-09-05 14:50:00,90.42,90.46,90.41,90.46,8000.0,70.2268,70.2578,70.219,70.2578,8000.0
2014-09-05 15:00:00,90.45,90.47,90.44,90.44,12800.0,70.2501,70.2656,70.2423,70.2423,12800.0
2014-09-05 15:10:00,90.44,90.48,90.44,90.45,12300.0,70.2423,70.2734,70.2423,70.2501,12300.0
2014-09-05 15:20:00,90.45,90.49,90.43,90.47,22100.0,70.2501,70.2811,70.2345,70.2656,22100.0
2014-09-05 15:30:00,90.47,90.51,90.45,90.49,24800.0,70.2656,70.2967,70.2501,70.2811,24800.0
2014-09-05 15:40:00,90.49,90.61,90.48,90.59,37900.0,70.2811,70.3743,70.2734,70.3588,37900.0
2014-09-05 15:50:00,90.6,90.63,90.57,90.58,95800.0,70.3666,70.3899,70.3433,70.351,95800.0
2014-09-08 09:30:00,90.67,91.19,90.52,91.18,58300.0,70.4209,70.8248,70.3044,70.817,58300.0
2014-09-08 09:40:00,91.15,91.43,91.12,91.21,44600.0,70.7937,71.0112,70.7704,70.8403,44600.0
2014-09-08 09:50:00,91.21,91.47,91.19,91.47,39900.0,70.8403,71.0423,70.8248,71.0423,39900.0
2014-09-08 10:00:00,91.47,91.77,91.46,91.62,89600.0,71.0423,71.2753,71.0345,71.1588,89600.0
2014-09-08 10:10:00,91.62,91.62,91.29,91.47,65100.0,71.1588,71.1588,70.9025,71.0423,65100.0
2014-09-08 10:20:00,91.48,91.86,91.47,91.83,75800.0,71.0501,71.3452,71.0423,71.3219,75800.0
2014-09-08 10:30:00,91.83,91.97,91.67,91.96,52500.0,71.3219,71.4306,71.1976,71.4229,52500.0
2014-09-08 10:40:00,91.96,92.1,91.89,91.99,60500.0,71.4229,71.5316,71.3685,71.4462,60500.0
2014-09-08 10:50:00,92.01,92.18,92.0,92.14,57300.0,71.4617,71.5937,71.4539,71.5627,57300.0
2014-09-08 11:00:00,92.14,92.25,92.12,92.24,41600.0,71.5627,71.6481,71.5471,71.6403,41600.0
2014-09-08 11:10:00,92.21,92.25,92.13,92.14,28700.0,71.617,71.6481,71.5549,71.5627,28700.0
2014-09-08 11:20:00,92.13,92.37,92.1,92.34,57200.0,71.5549,71.7413,71.5316,71.718,57200.0
2014-09-08 11:30:00,92.35,92.41,92.3,92.3,46300.0,71.7258,71.7724,71.6869,71.6869,46300.0
2014-09-08 11:40:00,92.3,92.4,92.24,92.26,27000.0,71.6869,71.7646,71.6403,71.6559,27000.0
2014-09-08 11:50:00,92.21,92.21,92.09,92.12,10000.0,71.617,71.617,71.5238,71.5471,10000.0
2014-09-08 12:00:00,92.11,92.18,92.09,92.16,16600.0,71.5394,71.5937,71.5238,71.5782,16600.0
2014-09-08 12:10:00,92.17,92.17,92.11,92.15,13500.0,71.586,71.586,71.5394,71.5704,13500.0
2014-09-08 12:20:00,92.15,92.19,92.07,92.07,11600.0,71.5704,71.6015,71.5083,71.5083,11600.0
2014-09-08 12:30:00,92.06,92.06,91.9,91.9,23900.0,71.5005,71.5005,71.3763,71.3763,23900.0
2014-09-08 12:40:00,91.88,91.96,91.88,91.96,12600.0,71.3607,71.4229,71.3607,71.4229,12600.0
2014-09-08 12:50:00,91.95,91.97,91.92,91.92,10000.0,71.4151,71.4306,71.3918,71.3918,10000.0
2014-09-08 13:00:00,91.93,91.93,91.82,91.86,13700.0,71.3996,71.3996,71.3141,71.3452,13700.0
2014-09-08 13:10:00,91.89,91.91,91.79,91.81,9400.0,71.3685,71.384,71.2908,71.3064,9400.0
2014-09-08 13:20:00,91.8,91.99,91.79,91.93,61500.0,71.2986,71.4462,71.2908,71.3996,61500.0
2014-09-08 13:30:00,91.93,92.06,91.93,92.06,15100.0,71.3996,71.5005,71.3996,71.5005,15100.0
2014-09-08 13:40:00,92.06,92.06,91.99,92.01,18500.0,71.5005,71.5005,71.4462,71.4617,18500.0
2014-09-08 13:50:00,92.0,92.0,91.9,91.96,12300.0,71.4539,71.4539,71.3763,71.4229,12300.0
2014-09-08 14:00:00,91.97,92.1,91.96,92.07,21800.0,71.4306,71.5316,71.4229,71.5083,21800.0
2014-09-08 14:10:00,92.08,92.25,92.07,92.21,29800.0,71.5161,71.6481,71.5083,71.617,29800.0
2014-09-08 14:20:00,92.22,92.47,92.21,92.47,51700.0,71.6248,71.819,71.617,71.819,51700.0
2014-09-08 14:30:00,92.46,92.48,92.43,92.46,47100.0,71.8112,71.8267,71.7879,71.8112,47100.0
2014-09-08 14:40:00,92.46,92.49,92.43,92.44,37900.0,71.8112,71.8345,71.7879,71.7957,37900.0
2014-09-08 14:50:00,92.43,92.73,92.4,92.69,89300.0,71.7879,72.0209,71.7646,71.9898,89300.0
2014-09-08 15:00:00,92.69,92.74,92.37,92.37,50000.0,71.9898,72.0287,71.7413,71.7413,50000.0
2014-09-08 15:10:00,92.35,92.4,92.32,92.33,24400.0,71.7258,71.7646,71.7025,71.7102,24400.0
2014-09-08 15:20:00,92.33,92.46,92.3,92.46,44000.0,71.7102,71.8112,71.6869,71.8112,44000.0
2014-09-08 15:30:00,92.45,92.52,92.32,92.33,81000.0,71.8034,71.8578,71.7025,71.7102,81000.0
2014-09-08 15:40:00,92.32,92.33,92.07,92.08,107700.0,71.7025,71.7102,71.5083,71.5161,107700.0
2014-09-08 15:50:00,92.08,92.1,91.88,91.92,192200.0,71.5161,71.5316,71.3607,71.3918,192200.0
2014-09-09 09:30:00,91.85,91.85,91.38,91.6,53700.0,71.3374,71.3374,70.9724,71.1433,53700.0
2014-09-09 09:40:00,91.54,91.57,91.33,91.41,29600.0,71.0967,71.12,70.9335,70.9957,29600.0
2014-09-09 09:50:00,91.38,91.49,91.32,91.4,16700.0,70.9724,71.0578,70.9258,70.9879,16700.0
2014-09-09 10:00:00,91.4,91.4,91.27,91.31,18800.0,70.9879,70.9879,70.8869,70.918,18800.0
2014-09-09 10:10:00,91.3,91.3,91.17,91.18,18600.0,70.9102,70.9102,70.8093,70.817,18600.0
2014-09-09 10:20:00,91.19,91.22,91.12,91.14,9000.0,70.8248,70.8481,70.7704,70.786,9000.0
2014-09-09 10:30:00,91.15,91.16,91.07,91.11,13700.0,70.7937,70.8015,70.7316,70.7627,13700.0
2014-09-09 10:40:00,91.15,91.22,91.12,91.17,19700.0,70.7937,70.8481,70.7704,70.8093,19700.0
2014-09-09 10:50:00,91.17,91.34,91.17,91.28,16300.0,70.8093,70.9413,70.8093,70.8947,16300.0
2014-09-09 11:00:00,91.29,91.45,91.27,91.45,11100.0,70.9025,71.0268,70.8869,71.0268,11100.0
2014-09-09 11:10:00,91.46,91.53,91.34,91.34,22300.0,71.0345,71.0889,70.9413,70.9413,22300.0
2014-09-09 11:20:00,91.36,91.4,91.27,91.34,24300.0,70.9568,70.9879,70.8869,70.9413,24300.0
2014-09-09 11:30:00,91.36,91.36,91.14,91.14,10800.0,70.9568,70.9568,70.786,70.786,10800.0
2014-09-09 11:40:00,91.13,91.13,91.04,91.04,6200.0,70.7782,70.7782,70.7083,70.7083,6200.0
2014-09-09 11:50:00,91.04,91.04,90.97,91.01,17700.0,70.7083,70.7083,70.6539,70.685,17700.0
2014-09-09 12:00:00,91.0,91.14,90.99,91.08,65900.0,70.6772,70.786,70.6695,70.7394,65900.0
2014-09-09 12:10:00,91.06,91.08,90.98,91.0,15700.0,70.7238,70.7394,70.6617,70.6772,15700.0
2014-09-09 12:20:00,91.0,91.08,90.99,91.0,20400.0,70.6772,70.7394,70.6695,70.6772,20400.0
2014-09-09 12:30:00,91.0,91.06,90.88,90.93,19900.0,70.6772,70.7238,70.584,70.6229,19900.0
2014-09-09 12:40:00,90.93,90.94,90.84,90.84,15500.0,70.6229,70.6306,70.553,70.553,15500.0
2014-09-09 12:50:00,90.84,90.86,90.74,90.74,15900.0,70.553,70.5685,70.4753,70.4753,15900.0
2014-09-09 13:00:00,90.74,90.78,90.69,90.72,21000.0,70.4753,70.5064,70.4365,70.4598,21000.0
2014-09-09 13:10:00,90.73,90.84,90.64,90.68,46400.0,70.4675,70.553,70.3976,70.4287,46400.0
2014-09-09 13:20:00,90.67,90.75,90.65,90.68,19600.0,70.4209,70.4831,70.4054,70.4287,19600.0
2014-09-09 13:30:00,90.69,90.73,90.65,90.68,31200.0,70.4365,70.4675,70.4054,70.4287,31200.0
2014-09-09 13:40:00,90.68,90.75,90.63,90.73,37300.0,70.4287,70.4831,70.3899,70.4675,37300.0
2014-09-09 13:50:00,90.74,90.75,90.68,90.7,10400.0,70.4753,70.4831,70.4287,70.4442,10400.0
2014-09-09 14:00:00,90.71,90.73,90.65,90.69,24000.0,70.452,70.4675,70.4054,70.4365,24000.0
2014-09-09 14:10:00,90.7,90.71,90.65,90.7,10800.0,70.4442,70.452,70.4054,70.4442,10800.0
2014-09-09 14:20:00,90.7,90.71,90.59,90.61,22100.0,70.4442,70.452,70.3588,70.3743,22100.0
2014-09-09 14:30:00,90.61,90.73,90.59,90.69,22700.0,70.3743,70.4675,70.3588,70.4365,22700.0
2014-09-09 14:40:00,90.74,90.83,90.74,90.79,17900.0,70.4753,70.5452,70.4753,70.5141,17900.0
2014-09-09 14:50:00,90.81,90.88,90.8,90.88,16900.0,70.5297,70.584,70.5219,70.584,16900.0
2014-09-09 15:00:00,90.89,90.94,90.8,90.86,21100.0,70.5918,70.6306,70.5219,70.5685,21100.0
2014-09-09 15:10:00,90.86,90.94,90.79,90.83,21700.0,70.5685,70.6306,70.5141,70.5452,21700.0
2014-09-09 15:20:00,90.85,90.86,90.75,90.81,17800.0,70.5607,70.5685,70.4831,70.5297,17800.0
2014-09-09 15:30:00,90.81,90.86,90.68,90.68,23000.0,70.5297,70.5685,70.4287,70.4287,23000.0
2014-09-09 15:40:00,90.67,90.73,90.66,90.72,28900.0,70.4209,70.4675,70.4132,70.4598,28900.0
2014-09-09 15:50:00,90.71,90.79,90.66,90.75,67200.0,70.452,70.5141,70.4132,70.4831,67200.0
2014-09-10 09:30:00,91.0,91.1,90.75,91.02,42700.0,70.6772,70.7549,70.4831,70.6928,42700.0
2014-09-10 09:40:00,91.01,91.2,91.0,91.18,57400.0,70.685,70.8326,70.6772,70.817,57400.0
2014-09-10 09:50:00,91.15,91.31,91.1,91.31,57000.0,70.7937,70.918,70.7549,70.918,57000.0
2014-09-10 10:00:00,91.28,91.43,91.27,91.41,28300.0,70.8947,71.0112,70.8869,70.9957,28300.0
2014-09-10 10:10:00,91.42,91.59,91.41,91.54,36300.0,71.0034,71.1355,70.9957,71.0967,36300.0
2014-09-10 10:20:00,91.52,91.53,91.43,91.48,37700.0,71.0811,71.0889,71.0112,71.0501,37700.0
2014-09-10 10:30:00,91.46,91.46,91.31,91.37,16500.0,71.0345,71.0345,70.918,70.9646,16500.0
2014-09-10 10:40:00,91.37,91.48,91.34,91.43,16900.0,70.9646,71.0501,70.9413,71.0112,16900.0
2014-09-10 10:50:00,91.45,91.56,91.42,91.54,20700.0,71.0268,71.1122,71.0034,71.0967,20700.0
2014-09-10 11:00:00,91.54,91.69,91.53,91.68,20900.0,71.0967,71.2132,71.0889,71.2054,20900.0
2014-09-10 11:10:00,91.68,91.76,91.64,91.75,21700.0,71.2054,71.2675,71.1743,71.2598,21700.0
2014-09-10 11:20:00,91.75,91.88,91.74,91.88,25800.0,71.2598,71.3607,71.252,71.3607,25800.0
2014-09-10 11:30:00,91.89,92.01,91.8,92.0,40300.0,71.3685,71.4617,71.2986,71.4539,40300.0
2014-09-10 11:40:00,92.0,92.07,91.95,92.0,27500.0,71.4539,71.5083,71.4151,71.4539,27500.0
2014-09-10 11:50:00,92.0,92.11,91.97,92.1,29000.0,71.4539,71.5394,71.4306,71.5316,29000.0
2014-09-10 12:00:00,92.1,92.11,92.03,92.1,20500.0,71.5316,71.5394,71.4772,71.5316,20500.0
2014-09-10 12:10:00,92.1,92.22,92.1,92.16,32800.0,71.5316,71.6248,71.5316,71.5782,32800.0
2014-09-10 12:20:00,92.16,92.23,92.12,92.17,26100.0,71.5782,71.6326,71.5471,71.586,26100.0
2014-09-10 12:30:00,92.17,92.17,91.93,91.96,25800.0,71.586,71.586,71.3996,71.4229,25800.0
2014-09-10 12:40:00,91.93,91.93,91.81,91.86,22000.0,71.3996,71.3996,71.3064,71.3452,22000.0
2014-09-10 12:50:00,91.85,91.86,91.75,91.75,14200.0,71.3374,71.3452,71.2598,71.2598,14200.0
2014-09-10 13:00:00,91.75,91.96,91.75,91.94,20500.0,71.2598,71.4229,71.2598,71.4073,20500.0
2014-09-10 13:10:00,91.96,91.99,91.93,91.94,14100.0,71.4229,71.4462,71.3996,71.4073,14100.0
2014-09-10 13:20:00,91.95,91.99,91.92,91.94,13700.0,71.4151,71.4462,71.3918,71.4073,13700.0
2014-09-10 13:30:00,91.95,91.96,91.87,91.88,11500.0,71.4151,71.4229,71.353,71.3607,11500.0
2014-09-10 13:40:00,91.86,91.94,91.84,91.93,12000.0,71.3452,71.4073,71.3297,71.3996,12000.0
2014-09-10 13:50:00,91.93,91.93,91.84,91.84,24100.0,71.3996,71.3996,71.3297,71.3297,24100.0
2014-09-10 14:00:00,91.85,91.9,91.85,91.87,16200.0,71.3374,71.3763,71.3374,71.353,16200.0
2014-09-10 14:10:00,91.86,91.93,91.84,91.92,17300.0,71.3452,71.3996,71.3297,71.3918,17300.0
2014-09-10 14:20:00,91.91,91.91,91.84,91.86,13500.0,71.384,71.384,71.3297,71.3452,13500.0
2014-09-10 14:30:00,91.86,91.86,91.76,91.77,18600.0,71.3452,71.3452,71.2675,71.2753,18600.0
2014-09-10 14:40:00,91.77,91.82,91.76,91.77,22500.0,71.2753,71.3141,71.2675,71.2753,22500.0
2014-09-10 14:50:00,91.77,91.77,91.73,91.75,18200.0,71.2753,71.2753,71.2442,71.2598,18200.0
2014-09-10 15:00:00,91.75,91.86,91.72,91.83,50800.0,71.2598,71.3452,71.2365,71.3219,50800.0
2014-09-10 15:10:00,91.84,91.89,91.83,91.87,24500.0,71.3297,71.3685,71.3219,71.353,24500.0
2014-09-10 15:20:00,91.87,91.9,91.85,91.88,21000.0,71.353,71.3763,71.3374,71.3607,21000.0
2014-09-10 15:30:00,91.88,91.89,91.82,91.86,37000.0,71.3607,71.3685,71.3141,71.3452,37000.0
2014-09-10 15:40:00,91.86,91.91,91.81,91.81,89600.0,71.3452,71.384,71.3064,71.3064,89600.0
2014-09-10 15:50:00,91.82,91.84,91.76,91.82,109300.0,71.3141,71.3297,71.2675,71.3141,109300.0
2014-09-11 09:30:00,91.81,92.0,91.51,91.65,28100.0,71.3064,71.4539,71.0734,71.1821,28100.0
2014-09-11 09:40:00,91.66,91.83,91.62,91.67,28200.0,71.1899,71.3219,71.1588,71.1976,28200.0
2014-09-11 09:50:00,91.73,91.82,91.6,91.7,12700.0,71.2442,71.3141,71.1433,71.2209,12700.0
2014-09-11 10:00:00,91.65,91.67,91.53,91.59,5700.0,71.1821,71.1976,71.0889,71.1355,5700.0
2014-09-11 10:10:00,91.57,91.67,91.51,91.65,7000.0,71.12,71.1976,71.0734,71.1821,7000.0
2014-09-11 10:20:00,91.65,91.71,91.59,91.67,13700.0,71.1821,71.2287,71.1355,71.1976,13700.0
2014-09-11 10:30:00,91.64,91.71,91.6,91.66,7900.0,71.1743,71.2287,71.1433,71.1899,7900.0
2014-09-11 10:40:00,91.67,91.71,91.61,91.68,9600.0,71.1976,71.2287,71.151,71.2054,9600.0
2014-09-11 10:50:00,91.69,91.77,91.64,91.77,8800.0,71.2132,71.2753,71.1743,71.2753,8800.0
2014-09-11 11:00:00,91.74,91.81,91.72,91.77,6600.0,71.252,71.3064,71.2365,71.2753,6600.0
2014-09-11 11:10:00,91.78,91.8,91.77,91.79,6300.0,71.2831,71.2986,71.2753,71.2908,6300.0
2014-09-11 11:20:00,91.77,91.83,91.77,91.81,4100.0,71.2753,71.3219,71.2753,71.3064,4100.0
2014-09-11 11:30:00,91.82,91.9,91.8,91.85,5000.0,71.3141,71.3763,71.2986,71.3374,5000.0
2014-09-11 11:40:00,91.85,91.91,91.84,91.87,12600.0,71.3374,71.384,71.3297,71.353,12600.0
2014-09-11 11:50:00,91.89,91.95,91.89,91.93,22600.0,71.3685,71.4151,71.3685,71.3996,22600.0
2014-09-11 12:00:00,91.94,92.06,91.93,92.03,17200.0,71.4073,71.5005,71.3996,71.4772,17200.0
2014-09-11 12:10:00,92.02,92.09,92.0,92.09,20000.0,71.4695,71.5238,71.4539,71.5238,20000.0
2014-09-11 12:20:00,92.09,92.15,92.07,92.14,7000.0,71.5238,71.5704,71.5083,71.5627,7000.0
2014-09-11 12:30:00,92.12,92.14,92.06,92.08,9400.0,71.5471,71.5627,71.5005,71.5161,9400.0
2014-09-11 12:40:00,92.08,92.1,92.05,92.1,7200.0,71.5161,71.5316,71.4928,71.5316,7200.0
2014-09-11 12:50:00,92.1,92.12,92.03,92.12,16700.0,71.5316,71.5471,71.4772,71.5471,16700.0
2014-09-11 13:00:00,92.12,92.16,92.1,92.1,7900.0,71.5471,71.5782,71.5316,71.5316,7900.0
2014-09-11 13:10:00,92.11,92.2,92.11,92.18,16700.0,71.5394,71.6093,71.5394,71.5937,16700.0
2014-09-11 13:20:00,92.19,92.27,92.15,92.26,38600.0,71.6015,71.6636,71.5704,71.6559,38600.0
2014-09-11 13:30:00,92.27,92.45,92.23,92.42,38300.0,71.6636,71.8034,71.6326,71.7801,38300.0
2014-09-11 13:40:00,92.42,92.44,92.38,92.42,21400.0,71.7801,71.7957,71.7491,71.7801,21400.0
2014-09-11 13:50:00,92.42,92.44,92.38,92.42,8700.0,71.7801,71.7957,71.7491,71.7801,8700.0
2014-09-11 14:00:00,92.43,92.49,92.42,92.46,19700.0,71.7879,71.8345,71.7801,71.8112,19700.0
2014-09-11 14:10:00,92.47,92.49,92.43,92.48,14400.0,71.819,71.8345,71.7879,71.8267,14400.0
2014-09-11 14:20:00,92.49,92.49,92.43,92.45,7600.0,71.8345,71.8345,71.7879,71.8034,7600.0
2014-09-11 14:30:00,92.45,92.49,92.43,92.46,16700.0,71.8034,71.8345,71.7879,71.8112,16700.0
2014-09-11 14:40:00,92.45,92.49,92.43,92.45,21200.0,71.8034,71.8345,71.7879,71.8034,21200.0
2014-09-11 14:50:00,92.44,92.44,92.34,92.34,8200.0,71.7957,71.7957,71.718,71.718,8200.0
2014-09-11 15:00:00,92.34,92.37,92.31,92.35,13400.0,71.718,71.7413,71.6947,71.7258,13400.0
2014-09-11 15:10:00,92.34,92.36,92.31,92.36,15700.0,71.718,71.7335,71.6947,71.7335,15700.0
2014-09-11 15:20:00,92.36,92.41,92.31,92.34,17900.0,71.7335,71.7724,71.6947,71.718,17900.0
2014-09-11 15:30:00,92.33,92.36,92.25,92.31,72200.0,71.7102,71.7335,71.6481,71.6947,72200.0
2014-09-11 15:40:00,92.31,92.36,92.3,92.35,27900.0,71.6947,71.7335,71.6869,71.7258,27900.0
2014-09-11 15:50:00,92.35,92.42,92.33,92.37,73100.0,71.7258,71.7801,71.7102,71.7413,73100.0
2014-09-12 09:30:00,92.35,92.5,92.28,92.42,56000.0,71.7258,71.8423,71.6714,71.7801,56000.0
2014-09-12 09:40:00,92.38,92.42,92.24,92.4,16000.0,71.7491,71.7801,71.6403,71.7646,16000.0
2014-09-12 09:50:00,92.39,92.43,92.1,92.15,16400.0,71.7568,71.7879,71.5316,71.5704,16400.0
2014-09-12 10:00:00,92.11,92.23,92.1,92.19,30700.0,71.5394,71.6326,71.5316,71.6015,30700.0
2014-09-12 10:10:00,92.21,92.34,92.15,92.29,17000.0,71.617,71.718,71.5704,71.6792,17000.0
2014-09-12 10:20:00,92.29,92.31,92.24,92.26,13500.0,71.6792,71.6947,71.6403,71.6559,13500.0
2014-09-12 10:30:00,92.26,92.43,92.25,92.4,24900.0,71.6559,71.7879,71.6481,71.7646,24900.0
2014-09-12 10:40:00,92.4,92.44,92.35,92.4,10200.0,71.7646,71.7957,71.7258,71.7646,10200.0
2014-09-12 10:50:00,92.44,92.5,92.39,92.5,10700.0,71.7957,71.8423,71.7568,71.8423,10700.0
2014-09-12 11:00:00,92.5,92.5,92.38,92.38,11500.0,71.8423,71.8423,71.7491,71.7491,11500.0
2014-09-12 11:10:00,92.39,92.41,92.34,92.41,21300.0,71.7568,71.7724,71.718,71.7724,21300.0
2014-09-12 11:20:00,92.4,92.41,92.33,92.33,8600.0,71.7646,71.7724,71.7102,71.7102,8600.0
2014-09-12 11:30:00,92.32,92.4,92.31,92.37,19400.0,71.7025,71.7646,71.6947,71.7413,19400.0
2014-09-12 11:40:00,92.35,92.4,92.35,92.35,11000.0,71.7258,71.7646,71.7258,71.7258,11000.0
2014-09-12 11:50:00,92.35,92.4,92.35,92.37,14600.0,71.7258,71.7646,71.7258,71.7413,14600.0
2014-09-12 12:00:00,92.36,92.4,92.29,92.4,13200.0,71.7335,71.7646,71.6792,71.7646,13200.0
2014-09-12 12:10:00,92.39,92.42,92.36,92.39,8500.0,71.7568,71.7801,71.7335,71.7568,8500.0
2014-09-12 12:20:00,92.38,92.41,92.35,92.39,13700.0,71.7491,71.7724,71.7258,71.7568,13700.0
2014-09-12 12:30:00,92.39,92.39,92.35,92.39,23400.0,71.7568,71.7568,71.7258,71.7568,23400.0
2014-09-12 12:40:00,92.38,92.42,92.33,92.35,10600.0,71.7491,71.7801,71.7102,71.7258,10600.0
2014-09-12 12:50:00,92.35,92.41,92.32,92.4,25900.0,71.7258,71.7724,71.7025,71.7646,25900.0
2014-09-12 13:00:00,92.4,92.42,92.31,92.33,11900.0,71.7646,71.7801,71.6947,71.7102,11900.0
2014-09-12 13:10:00,92.28,92.33,92.21,92.26,28600.0,71.6714,71.7102,71.617,71.6559,28600.0
2014-09-12 13:20:00,92.28,92.3,92.2,92.24,13400.0,71.6714,71.6869,71.6093,71.6403,13400.0
2014-09-12 13:30:00,92.22,92.26,92.07,92.07,24000.0,71.6248,71.6559,71.5083,71.5083,24000.0
2014-09-12 13:40:00,92.07,92.18,92.03,92.17,28300.0,71.5083,71.5937,71.4772,71.586,28300.0
2014-09-12 13:50:00,92.19,92.31,92.18,92.28,14200.0,71.6015,71.6947,71.5937,71.6714,14200.0
2014-09-12 14:00:00,92.27,92.34,92.2,92.33,19100.0,71.6636,71.718,71.6093,71.7102,19100.0
2014-09-12 14:10:00,92.35,92.38,92.32,92.37,15900.0,71.7258,71.7491,71.7025,71.7413,15900.0
2014-09-12 14:20:00,92.37,92.42,92.35,92.36,17200.0,71.7413,71.7801,71.7258,71.7335,17200.0
2014-09-12 14:30:00,92.35,92.43,92.34,92.39,20800.0,71.7258,71.7879,71.718,71.7568,20800.0
2014-09-12 14:40:00,92.38,92.5,92.36,92.47,36800.0,71.7491,71.8423,71.7335,71.819,36800.0
2014-09-12 14:50:00,92.45,92.49,92.42,92.43,19700.0,71.8034,71.8345,71.7801,71.7879,19700.0
2014-09-12 15:00:00,92.42,92.54,92.39,92.5,38100.0,71.7801,71.8733,71.7568,71.8423,38100.0
2014-09-12 15:10:00,92.5,92.62,92.49,92.58,32900.0,71.8423,71.9355,71.8345,71.9044,32900.0
2014-09-12 15:20:00,92.58,92.69,92.57,92.66,26600.0,71.9044,71.9898,71.8966,71.9665,26600.0
2014-09-12 15:30:00,92.66,92.74,92.63,92.72,37100.0,71.9665,72.0287,71.9432,72.0131,37100.0
2014-09-12 15:40:00,92.72,92.74,92.63,92.66,34900.0,72.0131,72.0287,71.9432,71.9665,34900.0
2014-09-12 15:50:00,92.66,92.73,92.63,92.67,146300.0,71.9665,72.0209,71.9432,71.9743,146300.0
2014-09-15 09:30:00,92.74,92.74,92.41,92.59,25100.0,72.0287,72.0287,71.7724,71.9122,25100.0
2014-09-15 09:40:00,92.55,92.65,92.37,92.37,15500.0,71.8811,71.9588,71.7413,71.7413,15500.0
2014-09-15 09:50:00,92.38,92.5,92.3,92.47,16700.0,71.7491,71.8423,71.6869,71.819,16700.0
2014-09-15 10:00:00,92.46,92.46,92.24,92.3,16400.0,71.8112,71.8112,71.6403,71.6869,16400.0
2014-09-15 10:10:00,92.31,92.47,92.31,92.43,26200.0,71.6947,71.819,71.6947,71.7879,26200.0
2014-09-15 10:20:00,92.41,92.74,92.36,92.73,42700.0,71.7724,72.0287,71.7335,72.0209,42700.0
2014-09-15 10:30:00,92.68,92.68,92.47,92.47,11300.0,71.9821,71.9821,71.819,71.819,11300.0
2014-09-15 10:40:00,92.46,92.5,92.28,92.28,13300.0,71.8112,71.8423,71.6714,71.6714,13300.0
2014-09-15 10:50:00,92.23,92.26,92.13,92.17,12500.0,71.6326,71.6559,71.5549,71.586,12500.0
2014-09-15 11:00:00,92.18,92.23,92.13,92.22,11800.0,71.5937,71.6326,71.5549,71.6248,11800.0
2014-09-15 11:10:00,92.19,92.27,92.18,92.19,7100.0,71.6015,71.6636,71.5937,71.6015,7100.0
2014-09-15 11:20:00,92.19,92.2,92.1,92.12,7200.0,71.6015,71.6093,71.5316,71.5471,7200.0
2014-09-15 11:30:00,92.14,92.2,92.12,92.16,9300.0,71.5627,71.6093,71.5471,71.5782,9300.0
2014-09-15 11:40:00,92.16,92.19,92.09,92.19,5700.0,71.5782,71.6015,71.5238,71.6015,5700.0
2014-09-15 11:50:00,92.17,92.19,92.1,92.12,6800.0,71.586,71.6015,71.5316,71.5471,6800.0
2014-09-15 12:00:00,92.12,92.26,92.12,92.18,12300.0,71.5471,71.6559,71.5471,71.5937,12300.0
2014-09-15 12:10:00,92.17,92.23,92.17,92.23,5100.0,71.586,71.6326,71.586,71.6326,5100.0
2014-09-15 12:20:00,92.22,92.28,92.16,92.25,4900.0,71.6248,71.6714,71.5782,71.6481,4900.0
2014-09-15 12:30:00,92.25,92.29,92.23,92.29,4900.0,71.6481,71.6792,71.6326,71.6792,4900.0
2014-09-15 12:40:00,92.27,92.31,92.23,92.29,5300.0,71.6636,71.6947,71.6326,71.6792,5300.0
2014-09-15 12:50:00,92.32,92.33,92.29,92.3,4000.0,71.7025,71.7102,71.6792,71.6869,4000.0
2014-09-15 13:00:00,92.28,92.37,92.28,92.35,12800.0,71.6714,71.7413,71.6714,71.7258,12800.0
2014-09-15 13:10:00,92.33,92.35,92.29,92.31,3900.0,71.7102,71.7258,71.6792,71.6947,3900.0
2014-09-15 13:20:00,92.3,92.36,92.28,92.31,6000.0,71.6869,71.7335,71.6714,71.6947,6000.0
2014-09-15 13:30:00,92.31,92.37,92.28,92.37,9800.0,71.6947,71.7413,71.6714,71.7413,9800.0
2014-09-15 13:40:00,92.37,92.4,92.32,92.4,6400.0,71.7413,71.7646,71.7025,71.7646,6400.0
2014-09-15 13:50:00,92.4,92.4,92.32,92.37,5200.0,71.7646,71.7646,71.7025,71.7413,5200.0
2014-09-15 14:00:00,92.34,92.45,92.34,92.45,7900.0,71.718,71.8034,71.718,71.8034,7900.0
2014-09-15 14:10:00,92.42,92.44,92.37,92.4,16500.0,71.7801,71.7957,71.7413,71.7646,16500.0
2014-09-15 14:20:00,92.41,92.46,92.39,92.46,7700.0,71.7724,71.8112,71.7568,71.8112,7700.0
2014-09-15 14:30:00,92.47,92.69,92.45,92.63,31200.0,71.819,71.9898,71.8034,71.9432,31200.0
2014-09-15 14:40:00,92.64,92.66,92.61,92.65,18100.0,71.951,71.9665,71.9277,71.9588,18100.0
2014-09-15 14:50:00,92.66,92.7,92.65,92.7,12300.0,71.9665,71.9976,71.9588,71.9976,12300.0
2014-09-15 15:00:00,92.69,92.72,92.68,92.7,14300.0,71.9898,72.0131,71.9821,71.9976,14300.0
2014-09-15 15:10:00,92.68,92.8,92.68,92.75,23400.0,71.9821,72.0753,71.9821,72.0364,23400.0
2014-09-15 15:20:00,92.75,92.8,92.64,92.65,20200.0,72.0364,72.0753,71.951,71.9588,20200.0
2014-09-15 15:30:00,92.65,92.69,92.58,92.59,21900.0,71.9588,71.9898,71.9044,71.9122,21900.0
2014-09-15 15:40:00,92.58,92.66,92.57,92.57,36900.0,71.9044,71.9665,71.8966,71.8966,36900.0
2014-09-15 15:50:00,92.57,92.66,92.54,92.64,104600.0,71.8966,71.9665,71.8733,71.951,104600.0
2014-09-16 09:30:00,92.85,93.5,92.85,93.47,101900.0,72.1141,72.6189,72.1141,72.5956,101900.0
2014-09-16 09:40:00,93.45,93.69,93.34,93.67,45900.0,72.5801,72.7665,72.4947,72.751,45900.0
2014-09-16 09:50:00,93.66,93.81,93.5,93.53,37300.0,72.7432,72.8597,72.6189,72.6422,37300.0
2014-09-16 10:00:00,93.5,93.78,93.5,93.64,54900.0,72.6189,72.8364,72.6189,72.7277,54900.0
2014-09-16 10:10:00,93.67,93.7,93.62,93.62,24200.0,72.751,72.7743,72.7121,72.7121,24200.0
2014-09-16 10:20:00,93.58,93.72,93.57,93.67,25400.0,72.6811,72.7898,72.6733,72.751,25400.0
2014-09-16 10:30:00,93.69,93.75,93.66,93.73,33700.0,72.7665,72.8131,72.7432,72.7976,33700.0
2014-09-16 10:40:00,93.69,93.89,93.69,93.85,91700.0,72.7665,72.9218,72.7665,72.8908,91700.0
2014-09-16 10:50:00,93.84,93.89,93.8,93.89,38700.0,72.883,72.9218,72.8519,72.9218,38700.0
2014-09-16 11:00:00,93.89,93.92,93.81,93.85,29800.0,72.9218,72.9451,72.8597,72.8908,29800.0
2014-09-16 11:10:00,93.85,93.88,93.79,93.82,35900.0,72.8908,72.9141,72.8442,72.8675,35900.0
2014-09-16 11:20:00,93.81,93.82,93.72,93.82,29600.0,72.8597,72.8675,72.7898,72.8675,29600.0
2014-09-16 11:30:00,93.81,94.09,93.81,94.0,122600.0,72.8597,73.0772,72.8597,73.0073,122600.0
2014-09-16 11:40:00,94.0,94.04,93.92,94.0,45300.0,73.0073,73.0383,72.9451,73.0073,45300.0
2014-09-16 11:50:00,94.0,94.04,93.97,94.03,28600.0,73.0073,73.0383,72.984,73.0306,28600.0
2014-09-16 12:00:00,94.03,94.14,93.98,94.12,42300.0,73.0306,73.116,72.9917,73.1005,42300.0
2014-09-16 12:10:00,94.13,94.17,94.11,94.15,21200.0,73.1082,73.1393,73.0927,73.1238,21200.0
2014-09-16 12:20:00,94.15,94.3,94.1,94.18,45700.0,73.1238,73.2403,73.0849,73.1471,45700.0
2014-09-16 12:30:00,94.16,94.19,94.13,94.18,21600.0,73.1315,73.1548,73.1082,73.1471,21600.0
2014-09-16 12:40:00,94.19,94.23,94.08,94.1,38000.0,73.1548,73.1859,73.0694,73.0849,38000.0
2014-09-16 12:50:00,94.1,94.17,94.08,94.13,41300.0,73.0849,73.1393,73.0694,73.1082,41300.0
2014-09-16 13:00:00,94.13,94.19,94.08,94.19,43000.0,73.1082,73.1548,73.0694,73.1548,43000.0
2014-09-16 13:10:00,94.2,94.22,94.15,94.22,20100.0,73.1626,73.1781,73.1238,73.1781,20100.0
2014-09-16 13:20:00,94.22,94.33,94.18,94.33,39500.0,73.1781,73.2636,73.1471,73.2636,39500.0
2014-09-16 13:30:00,94.32,94.41,94.32,94.34,34000.0,73.2558,73.3257,73.2558,73.2713,34000.0
2014-09-16 13:40:00,94.33,94.38,94.33,94.38,27500.0,73.2636,73.3024,73.2636,73.3024,27500.0
2014-09-16 13:50:00,94.39,94.4,94.36,94.39,31300.0,73.3102,73.3179,73.2869,73.3102,31300.0
2014-09-16 14:00:00,94.38,94.39,94.13,94.14,28200.0,73.3024,73.3102,73.1082,73.116,28200.0
2014-09-16 14:10:00,94.14,94.16,94.11,94.12,18500.0,73.116,73.1315,73.0927,73.1005,18500.0
2014-09-16 14:20:00,94.11,94.16,94.06,94.12,59700.0,73.0927,73.1315,73.0539,73.1005,59700.0
2014-09-16 14:30:00,94.12,94.12,94.07,94.11,16700.0,73.1005,73.1005,73.0616,73.0927,16700.0
2014-09-16 14:40:00,94.11,94.14,94.08,94.13,25600.0,73.0927,73.116,73.0694,73.1082,25600.0
2014-09-16 14:50:00,94.13,94.16,94.12,94.13,83300.0,73.1082,73.1315,73.1005,73.1082,83300.0
2014-09-16 15:00:00,94.13,94.15,94.09,94.12,67500.0,73.1082,73.1238,73.0772,73.1005,67500.0
2014-09-16 15:10:00,94.13,94.17,94.11,94.15,31000.0,73.1082,73.1393,73.0927,73.1238,31000.0
2014-09-16 15:20:00,94.15,94.16,94.03,94.06,39900.0,73.1238,73.1315,73.0306,73.0539,39900.0
2014-09-16 15:30:00,94.07,94.12,94.02,94.03,57200.0,73.0616,73.1005,73.0228,73.0306,57200.0
2014-09-16 15:40:00,94.04,94.07,93.97,94.0,112200.0,73.0383,73.0616,72.984,73.0073,112200.0
2014-09-16 15:50:00,94.0,94.01,93.96,93.98,75300.0,73.0073,73.015,72.9762,72.9917,75300.0
2014-09-17 09:30:00,93.75,93.92,93.29,93.4,54600.0,72.8131,72.9451,72.4558,72.5413,54600.0
2014-09-17 09:40:00,93.4,93.72,93.36,93.72,44000.0,72.5413,72.7898,72.5102,72.7898,44000.0
2014-09-17 09:50:00,93.7,93.82,93.61,93.67,55400.0,72.7743,72.8675,72.7044,72.751,55400.0
2014-09-17 10:00:00,93.65,93.79,93.62,93.67,31800.0,72.7354,72.8442,72.7121,72.751,31800.0
2014-09-17 10:10:00,93.7,93.72,93.63,93.7,20300.0,72.7743,72.7898,72.7199,72.7743,20300.0
2014-09-17 10:20:00,93.7,93.76,93.67,93.75,29700.0,72.7743,72.8209,72.751,72.8131,29700.0
2014-09-17 10:30:00,93.75,93.78,93.69,93.71,63600.0,72.8131,72.8364,72.7665,72.782,63600.0
2014-09-17 10:40:00,93.7,93.74,93.69,93.69,44500.0,72.7743,72.8053,72.7665,72.7665,44500.0
2014-09-17 10:50:00,93.69,93.75,93.68,93.7,50600.0,72.7665,72.8131,72.7587,72.7743,50600.0
2014-09-17 11:00:00,93.7,93.72,93.67,93.7,17100.0,72.7743,72.7898,72.751,72.7743,17100.0
2014-09-17 11:10:00,93.7,93.73,93.67,93.7,20100.0,72.7743,72.7976,72.751,72.7743,20100.0
2014-09-17 11:20:00,93.7,93.72,93.68,93.7,17800.0,72.7743,72.7898,72.7587,72.7743,17800.0
2014-09-17 11:30:00,93.7,93.72,93.68,93.71,22700.0,72.7743,72.7898,72.7587,72.782,22700.0
2014-09-17 11:40:00,93.7,93.73,93.69,93.72,11600.0,72.7743,72.7976,72.7665,72.7898,11600.0
2014-09-17 11:50:00,93.72,93.75,93.7,93.75,17000.0,72.7898,72.8131,72.7743,72.8131,17000.0
2014-09-17 12:00:00,93.75,93.79,93.74,93.77,80200.0,72.8131,72.8442,72.8053,72.8286,80200.0
2014-09-17 12:10:00,93.77,93.8,93.75,93.77,20200.0,72.8286,72.8519,72.8131,72.8286,20200.0
2014-09-17 12:20:00,93.78,93.78,93.68,93.71,13300.0,72.8364,72.8364,72.7587,72.782,13300.0
2014-09-17 12:30:00,93.7,93.73,93.69,93.7,13900.0,72.7743,72.7976,72.7665,72.7743,13900.0
2014-09-17 12:40:00,93.7,93.81,93.7,93.8,15100.0,72.7743,72.8597,72.7743,72.8519,15100.0
2014-09-17 12:50:00,93.8,93.83,93.78,93.8,23500.0,72.8519,72.8752,72.8364,72.8519,23500.0
2014-09-17 13:00:00,93.8,93.82,93.79,93.8,14500.0,72.8519,72.8675,72.8442,72.8519,14500.0
2014-09-17 13:10:00,93.8,93.85,93.8,93.85,8000.0,72.8519,72.8908,72.8519,72.8908,8000.0
2014-09-17 13:20:00,93.86,93.86,93.79,93.8,14400.0,72.8985,72.8985,72.8442,72.8519,14400.0
2014-09-17 13:30:00,93.8,93.83,93.78,93.82,11700.0,72.8519,72.8752,72.8364,72.8675,11700.0
2014-09-17 13:40:00,93.82,93.89,93.81,93.85,12900.0,72.8675,72.9218,72.8597,72.8908,12900.0
2014-09-17 13:50:00,93.85,93.97,93.84,93.96,15000.0,72.8908,72.984,72.883,72.9762,15000.0
2014-09-17 14:00:00,93.98,94.09,93.8,93.97,46700.0,72.9917,73.0772,72.8519,72.984,46700.0
2014-09-17 14:10:00,94.01,94.07,93.94,93.98,15400.0,73.015,73.0616,72.9607,72.9917,15400.0
2014-09-17 14:20:00,93.96,94.13,93.93,94.1,10000.0,72.9762,73.1082,72.9529,73.0849,10000.0
2014-09-17 14:30:00,94.09,94.09,93.95,93.95,9100.0,73.0772,73.0772,72.9684,72.9684,9100.0
2014-09-17 14:40:00,93.96,94.04,93.92,93.98,12200.0,72.9762,73.0383,72.9451,72.9917,12200.0
2014-09-17 14:50:00,93.97,94.0,93.9,93.96,16800.0,72.984,73.0073,72.9296,72.9762,16800.0
2014-09-17 15:00:00,93.96,94.08,93.95,94.01,16300.0,72.9762,73.0694,72.9684,73.015,16300.0
2014-09-17 15:10:00,94.0,94.05,93.96,94.01,19300.0,73.0073,73.0461,72.9762,73.015,19300.0
2014-09-17 15:20:00,94.01,94.05,93.92,93.97,51300.0,73.015,73.0461,72.9451,72.984,51300.0
2014-09-17 15:30:00,93.98,93.99,93.76,93.76,23300.0,72.9917,72.9995,72.8209,72.8209,23300.0
2014-09-17 15:40:00,93.79,93.83,93.69,93.69,84600.0,72.8442,72.8752,72.7665,72.7665,84600.0
2014-09-17 15:50:00,93.69,93.78,93.69,93.76,58500.0,72.7665,72.8364,72.7665,72.8209,58500.0
2014-09-18 09:30:00,94.0,94.0,93.67,93.73,38500.0,73.0073,73.0073,72.751,72.7976,38500.0
2014-09-18 09:40:00,93.8,93.86,93.7,93.81,47500.0,72.8519,72.8985,72.7743,72.8597,47500.0
2014-09-18 09:50:00,93.84,93.92,93.79,93.92,10700.0,72.883,72.9451,72.8442,72.9451,10700.0
2014-09-18 10:00:00,93.83,93.92,93.8,93.81,11000.0,72.8752,72.9451,72.8519,72.8597,11000.0
2014-09-18 10:10:00,93.84,93.86,93.74,93.8,9100.0,72.883,72.8985,72.8053,72.8519,9100.0
2014-09-18 10:20:00,93.8,93.83,93.76,93.81,13300.0,72.8519,72.8752,72.8209,72.8597,13300.0
2014-09-18 10:30:00,93.84,93.88,93.78,93.82,12900.0,72.883,72.9141,72.8364,72.8675,12900.0
2014-09-18 10:40:00,93.84,93.96,93.82,93.96,11000.0,72.883,72.9762,72.8675,72.9762,11000.0
2014-09-18 10:50:00,93.94,94.04,93.94,93.97,38100.0,72.9607,73.0383,72.9607,72.984,38100.0
2014-09-18 11:00:00,93.97,94.09,93.97,94.04,30400.0,72.984,73.0772,72.984,73.0383,30400.0
2014-09-18 11:10:00,94.01,94.12,94.01,94.02,9400.0,73.015,73.1005,73.015,73.0228,9400.0
2014-09-18 11:20:00,94.01,94.03,93.94,93.94,6500.0,73.015,73.0306,72.9607,72.9607,6500.0
2014-09-18 11:30:00,93.94,94.02,93.89,93.98,9500.0,72.9607,73.0228,72.9218,72.9917,9500.0
2014-09-18 11:40:00,93.96,93.97,93.83,93.83,11600.0,72.9762,72.984,72.8752,72.8752,11600.0
2014-09-18 11:50:00,93.83,93.83,93.77,93.78,12700.0,72.8752,72.8752,72.8286,72.8364,12700.0
2014-09-18 12:00:00,93.8,93.86,93.77,93.77,7200.0,72.8519,72.8985,72.8286,72.8286,7200.0
2014-09-18 12:10:00,93.77,93.77,93.68,93.68,11800.0,72.8286,72.8286,72.7587,72.7587,11800.0
2014-09-18 12:20:00,93.68,93.72,93.63,93.72,9600.0,72.7587,72.7898,72.7199,72.7898,9600.0
2014-09-18 12:30:00,93.72,93.82,93.66,93.77,8900.0,72.7898,72.8675,72.7432,72.8286,8900.0
2014-09-18 12:40:00,93.77,93.79,93.69,93.79,8900.0,72.8286,72.8442,72.7665,72.8442,8900.0
2014-09-18 12:50:00,93.8,93.8,93.7,93.76,10400.0,72.8519,72.8519,72.7743,72.8209,10400.0
2014-09-18 13:00:00,93.75,93.83,93.75,93.82,12300.0,72.8131,72.8752,72.8131,72.8675,12300.0
2014-09-18 13:10:00,93.82,93.83,93.71,93.71,7600.0,72.8675,72.8752,72.782,72.782,7600.0
2014-09-18 13:20:00,93.7,93.7,93.61,93.69,9100.0,72.7743,72.7743,72.7044,72.7665,9100.0
2014-09-18 13:30:00,93.68,93.69,93.65,93.68,6500.0,72.7587,72.7665,72.7354,72.7587,6500.0
2014-09-18 13:40:00,93.69,93.77,93.69,93.75,8100.0,72.7665,72.8286,72.7665,72.8131,8100.0
2014-09-18 13:50:00,93.75,93.76,93.72,93.76,5800.0,72.8131,72.8209,72.7898,72.8209,5800.0
2014-09-18 14:00:00,93.76,93.78,93.75,93.78,8500.0,72.8209,72.8364,72.8131,72.8364,8500.0
2014-09-18 14:10:00,93.78,93.78,93.74,93.75,8400.0,72.8364,72.8364,72.8053,72.8131,8400.0
2014-09-18 14:20:00,93.74,93.74,93.71,93.73,9500.0,72.8053,72.8053,72.782,72.7976,9500.0
2014-09-18 14:30:00,93.73,93.87,93.73,93.87,14100.0,72.7976,72.9063,72.7976,72.9063,14100.0
2014-09-18 14:40:00,93.87,93.93,93.86,93.87,13100.0,72.9063,72.9529,72.8985,72.9063,13100.0
2014-09-18 14:50:00,93.86,93.93,93.84,93.93,9500.0,72.8985,72.9529,72.883,72.9529,9500.0
2014-09-18 15:00:00,93.93,94.03,93.93,94.02,15500.0,72.9529,73.0306,72.9529,73.0228,15500.0
2014-09-18 15:10:00,94.01,94.07,94.01,94.07,10500.0,73.015,73.0616,73.015,73.0616,10500.0
2014-09-18 15:20:00,94.07,94.09,94.0,94.09,20600.0,73.0616,73.0772,73.0073,73.0772,20600.0
2014-09-18 15:30:00,94.07,94.14,94.07,94.11,22600.0,73.0616,73.116,73.0616,73.0927,22600.0
2014-09-18 15:40:00,94.12,94.21,94.1,94.18,52000.0,73.1005,73.1704,73.0849,73.1471,52000.0
2014-09-18 15:50:00,94.18,94.24,94.16,94.17,44700.0,73.1471,73.1937,73.1315,73.1393,44700.0
2014-09-19 09:30:00,94.49,94.5,93.64,93.7,166700.0,73.3878,73.3956,72.7277,72.7743,166700.0
2014-09-19 09:40:00,93.75,93.99,93.75,93.91,22400.0,72.8131,72.9995,72.8131,72.9374,22400.0
2014-09-19 09:50:00,93.91,93.97,93.85,93.97,17800.0,72.9374,72.984,72.8908,72.984,17800.0
2014-09-19 10:00:00,93.96,93.97,93.82,93.89,18300.0,72.9762,72.984,72.8675,72.9218,18300.0
2014-09-19 10:10:00,93.9,93.95,93.84,93.86,11300.0,72.9296,72.9684,72.883,72.8985,11300.0
2014-09-19 10:20:00,93.85,93.94,93.83,93.89,16000.0,72.8908,72.9607,72.8752,72.9218,16000.0
2014-09-19 10:30:00,93.89,93.9,93.84,93.85,7900.0,72.9218,72.9296,72.883,72.8908,7900.0
2014-09-19 10:40:00,93.85,93.96,93.84,93.88,14400.0,72.8908,72.9762,72.883,72.9141,14400.0
2014-09-19 10:50:00,93.88,93.9,93.85,93.88,9500.0,72.9141,72.9296,72.8908,72.9141,9500.0
2014-09-19 11:00:00,93.86,93.89,93.85,93.87,4800.0,72.8985,72.9218,72.8908,72.9063,4800.0
2014-09-19 11:10:00,93.9,93.9,93.84,93.86,7800.0,72.9296,72.9296,72.883,72.8985,7800.0
2014-09-19 11:20:00,93.84,93.93,93.84,93.92,10700.0,72.883,72.9529,72.883,72.9451,10700.0
2014-09-19 11:30:00,93.91,93.92,93.84,93.85,10100.0,72.9374,72.9451,72.883,72.8908,10100.0
2014-09-19 11:40:00,93.85,93.92,93.84,93.86,12400.0,72.8908,72.9451,72.883,72.8985,12400.0
2014-09-19 11:50:00,93.85,93.92,93.84,93.86,7500.0,72.8908,72.9451,72.883,72.8985,7500.0
2014-09-19 12:00:00,93.85,93.9,93.83,93.89,11700.0,72.8908,72.9296,72.8752,72.9218,11700.0
2014-09-19 12:10:00,93.9,93.97,93.87,93.95,16000.0,72.9296,72.984,72.9063,72.9684,16000.0
2014-09-19 12:20:00,93.94,93.96,93.89,93.95,8700.0,72.9607,72.9762,72.9218,72.9684,8700.0
2014-09-19 12:30:00,93.94,94.0,93.89,93.96,7200.0,72.9607,73.0073,72.9218,72.9762,7200.0
2014-09-19 12:40:00,93.96,93.96,93.89,93.9,8300.0,72.9762,72.9762,72.9218,72.9296,8300.0
2014-09-19 12:50:00,93.89,93.9,93.85,93.9,6700.0,72.9218,72.9296,72.8908,72.9296,6700.0
2014-09-19 13:00:00,93.9,93.9,93.85,93.88,4500.0,72.9296,72.9296,72.8908,72.9141,4500.0
2014-09-19 13:10:00,93.86,93.89,93.84,93.85,20200.0,72.8985,72.9218,72.883,72.8908,20200.0
2014-09-19 13:20:00,93.86,93.88,93.84,93.85,12900.0,72.8985,72.9141,72.883,72.8908,12900.0
2014-09-19 13:30:00,93.85,93.87,93.84,93.85,11700.0,72.8908,72.9063,72.883,72.8908,11700.0
2014-09-19 13:40:00,93.85,93.9,93.84,93.89,21200.0,72.8908,72.9296,72.883,72.9218,21200.0
2014-09-19 13:50:00,93.91,93.98,93.9,93.95,7300.0,72.9374,72.9917,72.9296,72.9684,7300.0
2014-09-19 14:00:00,93.95,93.99,93.95,93.95,4200.0,72.9684,72.9995,72.9684,72.9684,4200.0
2014-09-19 14:10:00,93.94,93.95,93.92,93.94,6500.0,72.9607,72.9684,72.9451,72.9607,6500.0
2014-09-19 14:20:00,93.96,94.0,93.95,93.96,3900.0,72.9762,73.0073,72.9684,72.9762,3900.0
2014-09-19 14:30:00,93.96,93.96,93.89,93.95,11200.0,72.9762,72.9762,72.9218,72.9684,11200.0
2014-09-19 14:40:00,93.95,93.98,93.94,93.96,12100.0,72.9684,72.9917,72.9607,72.9762,12100.0
2014-09-19 14:50:00,93.95,93.98,93.93,93.97,6500.0,72.9684,72.9917,72.9529,72.984,6500.0
2014-09-19 15:00:00,93.97,93.99,93.97,93.99,10200.0,72.984,72.9995,72.984,72.9995,10200.0
2014-09-19 15:10:00,94.0,94.0,93.97,93.98,12600.0,73.0073,73.0073,72.984,72.9917,12600.0
2014-09-19 15:20:00,93.98,93.98,93.93,93.96,13200.0,72.9917,72.9917,72.9529,72.9762,13200.0
2014-09-19 15:30:00,93.96,94.04,93.95,94.02,23100.0,72.9762,73.0383,72.9684,73.0228,23100.0
2014-09-19 15:40:00,94.03,94.08,94.02,94.07,29800.0,73.0306,73.0694,73.0228,73.0616,29800.0
2014-09-19 15:50:00,94.07,94.08,93.85,93.86,81400.0,73.0616,73.0694,72.8908,72.8985,81400.0
2014-09-22 09:30:00,93.93,93.96,93.61,93.62,25100.0,72.9529,72.9762,72.7044,72.7121,25100.0
2014-09-22 09:40:00,93.59,93.78,93.42,93.67,23000.0,72.6888,72.8364,72.5568,72.751,23000.0
2014-09-22 09:50:00,93.64,93.67,93.47,93.58,23700.0,72.7277,72.751,72.5956,72.6811,23700.0
2014-09-22 10:00:00,93.52,93.72,93.48,93.67,8600.0,72.6345,72.7898,72.6034,72.751,8600.0
2014-09-22 10:10:00,93.66,93.72,93.6,93.72,18200.0,72.7432,72.7898,72.6966,72.7898,18200.0
2014-09-22 10:20:00,93.75,93.76,93.65,93.69,10100.0,72.8131,72.8209,72.7354,72.7665,10100.0
2014-09-22 10:30:00,93.65,93.7,93.65,93.65,8100.0,72.7354,72.7743,72.7354,72.7354,8100.0
2014-09-22 10:40:00,93.65,93.69,93.65,93.65,9200.0,72.7354,72.7665,72.7354,72.7354,9200.0
2014-09-22 10:50:00,93.65,93.73,93.64,93.7,17800.0,72.7354,72.7976,72.7277,72.7743,17800.0
2014-09-22 11:00:00,93.71,93.72,93.7,93.7,8900.0,72.782,72.7898,72.7743,72.7743,8900.0
2014-09-22 11:10:00,93.7,93.73,93.52,93.57,11600.0,72.7743,72.7976,72.6345,72.6733,11600.0
2014-09-22 11:20:00,93.56,93.56,93.38,93.38,8400.0,72.6655,72.6655,72.5257,72.5257,8400.0
2014-09-22 11:30:00,93.39,93.41,93.34,93.34,7800.0,72.5335,72.549,72.4947,72.4947,7800.0
2014-09-22 11:40:00,93.31,93.33,93.24,93.26,17900.0,72.4714,72.4869,72.417,72.4325,17900.0
2014-09-22 11:50:00,93.27,93.29,93.21,93.27,9300.0,72.4403,72.4558,72.3937,72.4403,9300.0
2014-09-22 12:00:00,93.27,93.27,93.14,93.22,10100.0,72.4403,72.4403,72.3393,72.4015,10100.0
2014-09-22 12:10:00,93.2,93.21,93.17,93.21,8700.0,72.3859,72.3937,72.3626,72.3937,8700.0
2014-09-22 12:20:00,93.22,93.25,93.21,93.23,5400.0,72.4015,72.4248,72.3937,72.4092,5400.0
2014-09-22 12:30:00,93.22,93.31,93.22,93.29,8000.0,72.4015,72.4714,72.4015,72.4558,8000.0
2014-09-22 12:40:00,93.29,93.3,93.23,93.24,5700.0,72.4558,72.4636,72.4092,72.417,5700.0
2014-09-22 12:50:00,93.25,93.26,93.18,93.18,7800.0,72.4248,72.4325,72.3704,72.3704,7800.0
2014-09-22 13:00:00,93.18,93.24,93.17,93.17,7000.0,72.3704,72.417,72.3626,72.3626,7000.0
2014-09-22 13:10:00,93.17,93.3,93.16,93.29,5500.0,72.3626,72.4636,72.3549,72.4558,5500.0
2014-09-22 13:20:00,93.29,93.37,93.27,93.34,5300.0,72.4558,72.518,72.4403,72.4947,5300.0
2014-09-22 13:30:00,93.36,93.38,93.32,93.35,5000.0,72.5102,72.5257,72.4791,72.5024,5000.0
2014-09-22 13:40:00,93.36,93.39,93.34,93.39,4700.0,72.5102,72.5335,72.4947,72.5335,4700.0
2014-09-22 13:50:00,93.38,93.41,93.36,93.41,6400.0,72.5257,72.549,72.5102,72.549,6400.0
2014-09-22 14:00:00,93.4,93.41,93.35,93.35,7700.0,72.5413,72.549,72.5024,72.5024,7700.0
2014-09-22 14:10:00,93.36,93.37,93.22,93.23,14500.0,72.5102,72.518,72.4015,72.4092,14500.0
2014-09-22 14:20:00,93.23,93.25,93.16,93.17,9100.0,72.4092,72.4248,72.3549,72.3626,9100.0
2014-09-22 14:30:00,93.16,93.2,93.14,93.14,18800.0,72.3549,72.3859,72.3393,72.3393,18800.0
2014-09-22 14:40:00,93.14,93.16,93.07,93.15,16700.0,72.3393,72.3549,72.285,72.3471,16700.0
2014-09-22 14:50:00,93.15,93.19,93.12,93.16,6600.0,72.3471,72.3782,72.3238,72.3549,6600.0
2014-09-22 15:00:00,93.18,93.21,93.15,93.18,6700.0,72.3704,72.3937,72.3471,72.3704,6700.0
2014-09-22 15:10:00,93.17,93.19,93.15,93.18,13200.0,72.3626,72.3782,72.3471,72.3704,13200.0
2014-09-22 15:20:00,93.18,93.26,93.17,93.25,23200.0,72.3704,72.4325,72.3626,72.4248,23200.0
2014-09-22 15:30:00,93.25,93.31,93.25,93.29,10700.0,72.4248,72.4714,72.4248,72.4558,10700.0
2014-09-22 15:40:00,93.28,93.39,93.27,93.36,27100.0,72.4481,72.5335,72.4403,72.5102,27100.0
2014-09-22 15:50:00,93.37,93.38,93.3,93.35,39700.0,72.518,72.5257,72.4636,72.5024,39700.0
2014-09-23 09:30:00,93.01,93.26,92.61,92.88,30700.0,72.2384,72.4325,71.9277,72.1374,30700.0
2014-09-23 09:40:00,92.93,92.94,92.86,92.87,4900.0,72.1762,72.184,72.1219,72.1296,4900.0
2014-09-23 09:50:00,92.85,92.87,92.68,92.73,16300.0,72.1141,72.1296,71.9821,72.0209,16300.0
2014-09-23 10:00:00,92.71,92.75,92.63,92.66,13100.0,72.0054,72.0364,71.9432,71.9665,13100.0
2014-09-23 10:10:00,92.63,92.67,92.59,92.62,16300.0,71.9432,71.9743,71.9122,71.9355,16300.0
2014-09-23 10:20:00,92.62,92.73,92.61,92.7,7500.0,71.9355,72.0209,71.9277,71.9976,7500.0
2014-09-23 10:30:00,92.71,92.77,92.69,92.75,3500.0,72.0054,72.052,71.9898,72.0364,3500.0
2014-09-23 10:40:00,92.77,92.78,92.64,92.65,8100.0,72.052,72.0597,71.951,71.9588,8100.0
2014-09-23 10:50:00,92.64,92.78,92.64,92.72,7800.0,71.951,72.0597,71.951,72.0131,7800.0
2014-09-23 11:00:00,92.7,92.74,92.67,92.7,9800.0,71.9976,72.0287,71.9743,71.9976,9800.0
2014-09-23 11:10:00,92.71,92.74,92.68,92.73,6500.0,72.0054,72.0287,71.9821,72.0209,6500.0
2014-09-23 11:20:00,92.71,92.92,92.71,92.92,12300.0,72.0054,72.1685,72.0054,72.1685,12300.0
2014-09-23 11:30:00,92.93,92.99,92.89,92.95,7200.0,72.1762,72.2228,72.1452,72.1918,7200.0
2014-09-23 11:40:00,92.93,93.0,92.92,92.94,12200.0,72.1762,72.2306,72.1685,72.184,12200.0
2014-09-23 11:50:00,92.96,92.97,92.86,92.87,6500.0,72.1995,72.2073,72.1219,72.1296,6500.0
2014-09-23 12:00:00,92.86,92.88,92.7,92.71,6200.0,72.1219,72.1374,71.9976,72.0054,6200.0
2014-09-23 12:10:00,92.72,92.74,92.63,92.68,5700.0,72.0131,72.0287,71.9432,71.9821,5700.0
2014-09-23 12:20:00,92.64,92.64,92.56,92.57,5100.0,71.951,71.951,71.8889,71.8966,5100.0
2014-09-23 12:30:00,92.57,92.59,92.56,92.56,5100.0,71.8966,71.9122,71.8889,71.8889,5100.0
2014-09-23 12:40:00,92.55,92.56,92.47,92.47,16700.0,71.8811,71.8889,71.819,71.819,16700.0
2014-09-23 12:50:00,92.47,92.49,92.45,92.47,5900.0,71.819,71.8345,71.8034,71.819,5900.0
2014-09-23 13:00:00,92.46,92.5,92.41,92.42,6300.0,71.8112,71.8423,71.7724,71.7801,6300.0
2014-09-23 13:10:00,92.39,92.42,92.34,92.36,12400.0,71.7568,71.7801,71.718,71.7335,12400.0
2014-09-23 13:20:00,92.35,92.41,92.34,92.38,15000.0,71.7258,71.7724,71.718,71.7491,15000.0
2014-09-23 13:30:00,92.37,92.52,92.37,92.49,7000.0,71.7413,71.8578,71.7413,71.8345,7000.0
2014-09-23 13:40:00,92.49,92.52,92.47,92.49,4200.0,71.8345,71.8578,71.819,71.8345,4200.0
2014-09-23 13:50:00,92.48,92.53,92.44,92.45,3300.0,71.8267,71.8656,71.7957,71.8034,3300.0
2014-09-23 14:00:00,92.45,92.48,92.39,92.42,6900.0,71.8034,71.8267,71.7568,71.7801,6900.0
2014-09-23 14:10:00,92.44,92.49,92.4,92.4,7900.0,71.7957,71.8345,71.7646,71.7646,7900.0
2014-09-23 14:20:00,92.39,92.46,92.35,92.44,12100.0,71.7568,71.8112,71.7258,71.7957,12100.0
2014-09-23 14:30:00,92.45,92.49,92.42,92.44,12200.0,71.8034,71.8345,71.7801,71.7957,12200.0
2014-09-23 14:40:00,92.43,92.43,92.36,92.38,7000.0,71.7879,71.7879,71.7335,71.7491,7000.0
2014-09-23 14:50:00,92.37,92.53,92.36,92.49,11400.0,71.7413,71.8656,71.7335,71.8345,11400.0
2014-09-23 15:00:00,92.49,92.52,92.43,92.46,9500.0,71.8345,71.8578,71.7879,71.8112,9500.0
2014-09-23 15:10:00,92.45,92.45,92.4,92.4,22800.0,71.8034,71.8034,71.7646,71.7646,22800.0
2014-09-23 15:20:00,92.41,92.47,92.37,92.44,11200.0,71.7724,71.819,71.7413,71.7957,11200.0
2014-09-23 15:30:00,92.43,92.56,92.42,92.56,20200.0,71.7879,71.8889,71.7801,71.8889,20200.0
2014-09-23 15:40:00,92.56,92.66,92.54,92.61,40800.0,71.8889,71.9665,71.8733,71.9277,40800.0
2014-09-23 15:50:00,92.6,92.61,92.44,92.46,102000.0,71.9199,71.9277,71.7957,71.8112,102000.0
2014-09-24 09:30:00,92.46,92.65,92.46,92.59,9800.0,71.8112,71.9588,71.8112,71.9122,9800.0
2014-09-24 09:40:00,92.6,92.78,92.55,92.77,9700.0,71.9199,72.0597,71.8811,72.052,9700.0
2014-09-24 09:50:00,92.77,92.99,92.76,92.79,16900.0,72.052,72.2228,72.0442,72.0675,16900.0
2014-09-24 10:00:00,92.8,92.89,92.74,92.78,15600.0,72.0753,72.1452,72.0287,72.0597,15600.0
2014-09-24 10:10:00,92.75,92.9,92.73,92.84,3700.0,72.0364,72.1529,72.0209,72.1063,3700.0
2014-09-24 10:20:00,92.84,92.92,92.8,92.84,6700.0,72.1063,72.1685,72.0753,72.1063,6700.0
2014-09-24 10:30:00,92.84,92.96,92.8,92.96,5400.0,72.1063,72.1995,72.0753,72.1995,5400.0
2014-09-24 10:40:00,92.95,93.08,92.93,93.04,20000.0,72.1918,72.2927,72.1762,72.2617,20000.0
2014-09-24 10:50:00,93.04,93.21,93.0,93.21,17000.0,72.2617,72.3937,72.2306,72.3937,17000.0
2014-09-24 11:00:00,93.21,93.34,93.17,93.34,28500.0,72.3937,72.4947,72.3626,72.4947,28500.0
2014-09-24 11:10:00,93.32,93.49,93.31,93.48,24200.0,72.4791,72.6112,72.4714,72.6034,24200.0
2014-09-24 11:20:00,93.48,93.67,93.48,93.62,27300.0,72.6034,72.751,72.6034,72.7121,27300.0
2014-09-24 11:30:00,93.62,93.76,93.57,93.72,22700.0,72.7121,72.8209,72.6733,72.7898,22700.0
2014-09-24 11:40:00,93.74,93.85,93.7,93.72,13600.0,72.8053,72.8908,72.7743,72.7898,13600.0
2014-09-24 11:50:00,93.71,93.84,93.7,93.83,14800.0,72.782,72.883,72.7743,72.8752,14800.0
2014-09-24 12:00:00,93.83,93.87,93.81,93.85,15600.0,72.8752,72.9063,72.8597,72.8908,15600.0
2014-09-24 12:10:00,93.85,93.91,93.84,93.89,10100.0,72.8908,72.9374,72.883,72.9218,10100.0
2014-09-24 12:20:00,93.91,93.98,93.87,93.97,10900.0,72.9374,72.9917,72.9063,72.984,10900.0
2014-09-24 12:30:00,93.97,93.98,93.81,93.84,24500.0,72.984,72.9917,72.8597,72.883,24500.0
2014-09-24 12:40:00,93.83,93.83,93.76,93.79,9700.0,72.8752,72.8752,72.8209,72.8442,9700.0
2014-09-24 12:50:00,93.79,93.79,93.74,93.75,10600.0,72.8442,72.8442,72.8053,72.8131,10600.0
2014-09-24 13:00:00,93.75,93.81,93.74,93.74,19100.0,72.8131,72.8597,72.8053,72.8053,19100.0
2014-09-24 13:10:00,93.74,93.8,93.73,93.8,9700.0,72.8053,72.8519,72.7976,72.8519,9700.0
2014-09-24 13:20:00,93.79,93.83,93.79,93.83,9600.0,72.8442,72.8752,72.8442,72.8752,9600.0
2014-09-24 13:30:00,93.84,93.87,93.75,93.76,20300.0,72.883,72.9063,72.8131,72.8209,20300.0
2014-09-24 13:40:00,93.75,93.75,93.67,93.72,16700.0,72.8131,72.8131,72.751,72.7898,16700.0
2014-09-24 13:50:00,93.74,93.74,93.7,93.7,18300.0,72.8053,72.8053,72.7743,72.7743,18300.0
2014-09-24 14:00:00,93.7,93.77,93.7,93.75,27000.0,72.7743,72.8286,72.7743,72.8131,27000.0
2014-09-24 14:10:00,93.76,93.81,93.75,93.81,10900.0,72.8209,72.8597,72.8131,72.8597,10900.0
2014-09-24 14:20:00,93.81,94.01,93.81,94.01,36100.0,72.8597,73.015,72.8597,73.015,36100.0
2014-09-24 14:30:00,94.01,94.12,93.99,94.11,31000.0,73.015,73.1005,72.9995,73.0927,31000.0
2014-09-24 14:40:00,94.11,94.2,94.1,94.18,20800.0,73.0927,73.1626,73.0849,73.1471,20800.0
2014-09-24 14:50:00,94.18,94.21,94.15,94.21,29100.0,73.1471,73.1704,73.1238,73.1704,29100.0
2014-09-24 15:00:00,94.2,94.27,94.18,94.22,29800.0,73.1626,73.217,73.1471,73.1781,29800.0
2014-09-24 15:10:00,94.21,94.22,94.11,94.21,21500.0,73.1704,73.1781,73.0927,73.1704,21500.0
2014-09-24 15:20:00,94.21,94.31,94.17,94.27,34900.0,73.1704,73.248,73.1393,73.217,34900.0
2014-09-24 15:30:00,94.24,94.29,94.22,94.27,25600.0,73.1937,73.2325,73.1781,73.217,25600.0
2014-09-24 15:40:00,94.26,94.26,94.12,94.18,58700.0,73.2092,73.2092,73.1005,73.1471,58700.0
2014-09-24 15:50:00,94.17,94.27,94.13,94.22,104600.0,73.1393,73.217,73.1082,73.1781,104600.0
2014-09-25 09:30:00,93.73,93.78,93.46,93.65,29200.0,72.7976,72.8364,72.5879,72.7354,29200.0
2014-09-25 09:40:00,93.68,93.8,93.55,93.62,26600.0,72.7587,72.8519,72.6578,72.7121,26600.0
2014-09-25 09:50:00,93.64,93.74,93.54,93.64,25500.0,72.7277,72.8053,72.65,72.7277,25500.0
2014-09-25 10:00:00,93.64,93.65,93.51,93.6,22100.0,72.7277,72.7354,72.6267,72.6966,22100.0
2014-09-25 10:10:00,93.57,93.66,93.54,93.59,58300.0,72.6733,72.7432,72.65,72.6888,58300.0
2014-09-25 10:20:00,93.6,93.64,93.5,93.5,16300.0,72.6966,72.7277,72.6189,72.6189,16300.0
2014-09-25 10:30:00,93.46,93.48,93.29,93.36,17800.0,72.5879,72.6034,72.4558,72.5102,17800.0
2014-09-25 10:40:00,93.36,93.37,93.23,93.23,13500.0,72.5102,72.518,72.4092,72.4092,13500.0
2014-09-25 10:50:00,93.19,93.38,93.18,93.35,16400.0,72.3782,72.5257,72.3704,72.5024,16400.0
2014-09-25 11:00:00,93.33,93.34,93.16,93.23,9300.0,72.4869,72.4947,72.3549,72.4092,9300.0
2014-09-25 11:10:00,93.23,93.25,93.14,93.14,11800.0,72.4092,72.4248,72.3393,72.3393,11800.0
2014-09-25 11:20:00,93.15,93.23,93.12,93.23,9900.0,72.3471,72.4092,72.3238,72.4092,9900.0
2014-09-25 11:30:00,93.24,93.26,93.12,93.12,11800.0,72.417,72.4325,72.3238,72.3238,11800.0
2014-09-25 11:40:00,93.11,93.12,93.04,93.06,9100.0,72.316,72.3238,72.2617,72.2772,9100.0
2014-09-25 11:50:00,93.08,93.1,93.0,93.0,11400.0,72.2927,72.3083,72.2306,72.2306,11400.0
2014-09-25 12:00:00,93.02,93.11,93.01,93.02,12800.0,72.2461,72.316,72.2384,72.2461,12800.0
2014-09-25 12:10:00,93.01,93.03,92.97,93.0,14600.0,72.2384,72.2539,72.2073,72.2306,14600.0
2014-09-25 12:20:00,93.01,93.02,92.9,92.9,8400.0,72.2384,72.2461,72.1529,72.1529,8400.0
2014-09-25 12:30:00,92.9,92.97,92.88,92.97,10300.0,72.1529,72.2073,72.1374,72.2073,10300.0
2014-09-25 12:40:00,92.95,92.97,92.92,92.92,9400.0,72.1918,72.2073,72.1685,72.1685,9400.0
2014-09-25 12:50:00,92.91,92.94,92.85,92.86,6200.0,72.1607,72.184,72.1141,72.1219,6200.0
2014-09-25 13:00:00,92.85,92.87,92.71,92.73,23600.0,72.1141,72.1296,72.0054,72.0209,23600.0
2014-09-25 13:10:00,92.73,93.0,92.73,93.0,20700.0,72.0209,72.2306,72.0209,72.2306,20700.0
2014-09-25 13:20:00,93.0,93.02,92.88,92.96,13500.0,72.2306,72.2461,72.1374,72.1995,13500.0
2014-09-25 13:30:00,92.95,92.95,92.88,92.9,10200.0,72.1918,72.1918,72.1374,72.1529,10200.0
2014-09-25 13:40:00,92.9,92.93,92.85,92.86,7500.0,72.1529,72.1762,72.1141,72.1219,7500.0
2014-09-25 13:50:00,92.85,92.91,92.85,92.91,12700.0,72.1141,72.1607,72.1141,72.1607,12700.0
2014-09-25 14:00:00,92.88,93.0,92.85,92.93,14800.0,72.1374,72.2306,72.1141,72.1762,14800.0
2014-09-25 14:10:00,92.93,92.94,92.85,92.93,11100.0,72.1762,72.184,72.1141,72.1762,11100.0
2014-09-25 14:20:00,92.93,92.99,92.87,92.92,18400.0,72.1762,72.2228,72.1296,72.1685,18400.0
2014-09-25 14:30:00,92.9,93.0,92.88,93.0,17700.0,72.1529,72.2306,72.1374,72.2306,17700.0
2014-09-25 14:40:00,93.0,93.2,92.98,93.15,10900.0,72.2306,72.3859,72.2151,72.3471,10900.0
2014-09-25 14:50:00,93.17,93.17,93.08,93.11,10300.0,72.3626,72.3626,72.2927,72.316,10300.0
2014-09-25 15:00:00,93.13,93.22,93.12,93.16,15000.0,72.3316,72.4015,72.3238,72.3549,15000.0
2014-09-25 15:10:00,93.19,93.19,93.06,93.15,15800.0,72.3782,72.3782,72.2772,72.3471,15800.0
2014-09-25 15:20:00,93.15,93.15,93.01,93.06,12200.0,72.3471,72.3471,72.2384,72.2772,12200.0
2014-09-25 15:30:00,93.06,93.21,93.05,93.19,22000.0,72.2772,72.3937,72.2694,72.3782,22000.0
2014-09-25 15:40:00,93.18,93.28,93.11,93.23,45500.0,72.3704,72.4481,72.316,72.4092,45500.0
2014-09-25 15:50:00,93.24,93.24,92.93,92.93,72000.0,72.417,72.417,72.1762,72.1762,72000.0
2014-09-26 09:30:00,92.71,93.03,92.7,92.97,23200.0,72.0054,72.2539,71.9976,72.2073,23200.0
2014-09-26 09:40:00,92.8,92.9,92.51,92.9,21700.0,72.0753,72.1529,71.85,72.1529,21700.0
2014-09-26 09:50:00,92.91,93.1,92.72,92.79,13800.0,72.1607,72.3083,72.0131,72.0675,13800.0
2014-09-26 10:00:00,92.79,93.0,92.79,92.85,10200.0,72.0675,72.2306,72.0675,72.1141,10200.0
2014-09-26 10:10:00,92.87,92.88,92.75,92.82,10100.0,72.1296,72.1374,72.0364,72.0908,10100.0
2014-09-26 10:20:00,92.81,92.93,92.8,92.87,8700.0,72.083,72.1762,72.0753,72.1296,8700.0
2014-09-26 10:30:00,92.83,92.98,92.76,92.77,8200.0,72.0986,72.2151,72.0442,72.052,8200.0
2014-09-26 10:40:00,92.76,92.8,92.68,92.71,9600.0,72.0442,72.0753,71.9821,72.0054,9600.0
2014-09-26 10:50:00,92.65,92.69,92.6,92.68,24400.0,71.9588,71.9898,71.9199,71.9821,24400.0
2014-09-26 11:00:00,92.71,92.81,92.71,92.78,6100.0,72.0054,72.083,72.0054,72.0597,6100.0
2014-09-26 11:10:00,92.76,92.79,92.71,92.71,4500.0,72.0442,72.0675,72.0054,72.0054,4500.0
2014-09-26 11:20:00,92.7,92.76,92.6,92.62,29900.0,71.9976,72.0442,71.9199,71.9355,29900.0
2014-09-26 11:30:00,92.61,92.61,92.4,92.55,24500.0,71.9277,71.9277,71.7646,71.8811,24500.0
2014-09-26 11:40:00,92.55,92.56,92.52,92.56,8800.0,71.8811,71.8889,71.8578,71.8889,8800.0
2014-09-26 11:50:00,92.55,92.63,92.53,92.61,35200.0,71.8811,71.9432,71.8656,71.9277,35200.0
2014-09-26 12:00:00,92.61,92.61,92.47,92.48,8200.0,71.9277,71.9277,71.819,71.8267,8200.0
2014-09-26 12:10:00,92.48,92.59,92.46,92.55,19500.0,71.8267,71.9122,71.8112,71.8811,19500.0
2014-09-26 12:20:00,92.56,92.63,92.54,92.56,17100.0,71.8889,71.9432,71.8733,71.8889,17100.0
2014-09-26 12:30:00,92.55,92.56,92.49,92.56,15700.0,71.8811,71.8889,71.8345,71.8889,15700.0
2014-09-26 12:40:00,92.57,92.59,92.55,92.59,3200.0,71.8966,71.9122,71.8811,71.9122,3200.0
2014-09-26 12:50:00,92.59,92.59,92.5,92.52,5400.0,71.9122,71.9122,71.8423,71.8578,5400.0
2014-09-26 13:00:00,92.51,92.58,92.5,92.58,15700.0,71.85,71.9044,71.8423,71.9044,15700.0
2014-09-26 13:10:00,92.58,92.67,92.58,92.63,12600.0,71.9044,71.9743,71.9044,71.9432,12600.0
2014-09-26 13:20:00,92.64,92.65,92.59,92.61,6800.0,71.951,71.9588,71.9122,71.9277,6800.0
2014-09-26 13:30:00,92.6,92.62,92.56,92.56,2700.0,71.9199,71.9355,71.8889,71.8889,2700.0
2014-09-26 13:40:00,92.56,92.64,92.56,92.59,12300.0,71.8889,71.951,71.8889,71.9122,12300.0
2014-09-26 13:50:00,92.59,92.61,92.57,92.61,9700.0,71.9122,71.9277,71.8966,71.9277,9700.0
2014-09-26 14:00:00,92.61,92.79,92.61,92.79,7800.0,71.9277,72.0675,71.9277,72.0675,7800.0
2014-09-26 14:10:00,92.8,93.02,92.79,93.02,13900.0,72.0753,72.2461,72.0675,72.2461,13900.0
2014-09-26 14:20:00,93.02,93.04,92.99,92.99,13100.0,72.2461,72.2617,72.2228,72.2228,13100.0
2014-09-26 14:30:00,92.98,93.14,92.98,93.14,27500.0,72.2151,72.3393,72.2151,72.3393,27500.0
2014-09-26 14:40:00,93.16,93.2,93.15,93.19,8300.0,72.3549,72.3859,72.3471,72.3782,8300.0
2014-09-26 14:50:00,93.18,93.19,93.14,93.15,18200.0,72.3704,72.3782,72.3393,72.3471,18200.0
2014-09-26 15:00:00,93.15,93.23,93.14,93.23,30200.0,72.3471,72.4092,72.3393,72.4092,30200.0
2014-09-26 15:10:00,93.22,93.26,93.15,93.17,32800.0,72.4015,72.4325,72.3471,72.3626,32800.0
2014-09-26 15:20:00,93.16,93.17,93.11,93.13,13000.0,72.3549,72.3626,72.316,72.3316,13000.0
2014-09-26 15:30:00,93.14,93.18,93.1,93.16,20900.0,72.3393,72.3704,72.3083,72.3549,20900.0
2014-09-26 15:40:00,93.16,93.19,93.11,93.17,42700.0,72.3549,72.3782,72.316,72.3626,42700.0
2014-09-26 15:50:00,93.18,93.26,93.17,93.2,32000.0,72.3704,72.4325,72.3626,72.3859,32000.0
2014-09-29 09:30:00,92.81,93.32,92.74,93.24,69400.0,72.083,72.4791,72.0287,72.417,69400.0
2014-09-29 09:40:00,93.18,93.25,93.06,93.13,33000.0,72.3704,72.4248,72.2772,72.3316,33000.0
2014-09-29 09:50:00,93.16,93.33,93.13,93.31,10800.0,72.3549,72.4869,72.3316,72.4714,10800.0
2014-09-29 10:00:00,93.3,93.48,93.24,93.42,21000.0,72.4636,72.6034,72.417,72.5568,21000.0
2014-09-29 10:10:00,93.43,93.68,93.43,93.67,24200.0,72.5646,72.7587,72.5646,72.751,24200.0
2014-09-29 10:20:00,93.67,93.84,93.67,93.76,24600.0,72.751,72.883,72.751,72.8209,24600.0
2014-09-29 10:30:00,93.77,93.84,93.73,93.75,25800.0,72.8286,72.883,72.7976,72.8131,25800.0
2014-09-29 10:40:00,93.74,93.85,93.73,93.8,23600.0,72.8053,72.8908,72.7976,72.8519,23600.0
2014-09-29 10:50:00,93.8,93.96,93.78,93.95,24700.0,72.8519,72.9762,72.8364,72.9684,24700.0
2014-09-29 11:00:00,93.94,93.95,93.7,93.73,40100.0,72.9607,72.9684,72.7743,72.7976,40100.0
2014-09-29 11:10:00,93.73,93.97,93.72,93.95,34900.0,72.7976,72.984,72.7898,72.9684,34900.0
2014-09-29 11:20:00,93.96,94.0,93.85,93.85,15800.0,72.9762,73.0073,72.8908,72.8908,15800.0
2014-09-29 11:30:00,93.88,93.88,93.7,93.7,9600.0,72.9141,72.9141,72.7743,72.7743,9600.0
2014-09-29 11:40:00,93.71,93.77,93.7,93.76,7200.0,72.782,72.8286,72.7743,72.8209,7200.0
2014-09-29 11:50:00,93.78,93.84,93.76,93.84,4500.0,72.8364,72.883,72.8209,72.883,4500.0
2014-09-29 12:00:00,93.83,93.84,93.68,93.7,9700.0,72.8752,72.883,72.7587,72.7743,9700.0
2014-09-29 12:10:00,93.71,93.79,93.59,93.77,7400.0,72.782,72.8442,72.6888,72.8286,7400.0
2014-09-29 12:20:00,93.75,93.77,93.69,93.77,7400.0,72.8131,72.8286,72.7665,72.8286,7400.0
2014-09-29 12:30:00,93.76,93.77,93.62,93.62,11000.0,72.8209,72.8286,72.7121,72.7121,11000.0
2014-09-29 12:40:00,93.62,93.72,93.62,93.72,7600.0,72.7121,72.7898,72.7121,72.7898,7600.0
2014-09-29 12:50:00,93.73,93.85,93.73,93.77,8200.0,72.7976,72.8908,72.7976,72.8286,8200.0
2014-09-29 13:00:00,93.77,93.77,93.66,93.7,9800.0,72.8286,72.8286,72.7432,72.7743,9800.0
2014-09-29 13:10:00,93.71,93.93,93.71,93.92,11500.0,72.782,72.9529,72.782,72.9451,11500.0
2014-09-29 13:20:00,93.93,93.94,93.83,93.86,9600.0,72.9529,72.9607,72.8752,72.8985,9600.0
2014-09-29 13:30:00,93.86,93.95,93.86,93.95,11100.0,72.8985,72.9684,72.8985,72.9684,11100.0
2014-09-29 13:40:00,93.96,94.07,93.95,94.05,19200.0,72.9762,73.0616,72.9684,73.0461,19200.0
2014-09-29 13:50:00,94.05,94.12,94.04,94.06,8300.0,73.0461,73.1005,73.0383,73.0539,8300.0
2014-09-29 14:00:00,94.05,94.13,94.02,94.02,18300.0,73.0461,73.1082,73.0228,73.0228,18300.0
2014-09-29 14:10:00,94.03,94.07,93.98,94.06,21700.0,73.0306,73.0616,72.9917,73.0539,21700.0
2014-09-29 14:20:00,94.05,94.07,94.02,94.05,14600.0,73.0461,73.0616,73.0228,73.0461,14600.0
2014-09-29 14:30:00,94.05,94.08,94.03,94.05,19900.0,73.0461,73.0694,73.0306,73.0461,19900.0
2014-09-29 14:40:00,94.05,94.08,94.02,94.07,16600.0,73.0461,73.0694,73.0228,73.0616,16600.0
2014-09-29 14:50:00,94.08,94.28,94.08,94.27,19100.0,73.0694,73.2247,73.0694,73.217,19100.0
2014-09-29 15:00:00,94.27,94.3,94.19,94.3,22600.0,73.217,73.2403,73.1548,73.2403,22600.0
2014-09-29 15:10:00,94.3,94.51,94.25,94.49,48100.0,73.2403,73.4034,73.2014,73.3878,48100.0
2014-09-29 15:20:00,94.48,94.63,94.41,94.56,40800.0,73.3801,73.4966,73.3257,73.4422,40800.0
2014-09-29 15:30:00,94.57,94.69,94.52,94.66,77800.0,73.45,73.5432,73.4111,73.5199,77800.0
2014-09-29 15:40:00,94.66,94.69,94.5,94.55,81100.0,73.5199,73.5432,73.3956,73.4344,81100.0
2014-09-29 15:50:00,94.56,94.59,94.48,94.52,120600.0,73.4422,73.4655,73.3801,73.4111,120600.0
2014-09-30 09:30:00,94.85,94.96,94.5,94.83,58300.0,73.6674,73.7529,73.3956,73.6519,58300.0
2014-09-30 09:40:00,94.83,95.2,94.77,95.16,71000.0,73.6519,73.9393,73.6053,73.9082,71000.0
2014-09-30 09:50:00,95.13,95.19,95.05,95.12,24700.0,73.8849,73.9315,73.8228,73.8771,24700.0
2014-09-30 10:00:00,95.08,95.09,94.81,94.94,42100.0,73.8461,73.8538,73.6364,73.7373,42100.0
2014-09-30 10:10:00,94.92,95.1,94.88,95.1,33400.0,73.7218,73.8616,73.6907,73.8616,33400.0
2014-09-30 10:20:00,95.1,95.25,95.05,95.09,26000.0,73.8616,73.9781,73.8228,73.8538,26000.0
2014-09-30 10:30:00,95.07,95.07,94.95,95.01,29100.0,73.8383,73.8383,73.7451,73.7917,29100.0
2014-09-30 10:40:00,95.01,95.16,94.94,95.16,22200.0,73.7917,73.9082,73.7373,73.9082,22200.0
2014-09-30 10:50:00,95.16,95.37,95.16,95.34,32600.0,73.9082,74.0713,73.9082,74.048,32600.0
2014-09-30 11:00:00,95.34,95.51,95.34,95.42,39400.0,74.048,74.18,74.048,74.1101,39400.0
2014-09-30 11:10:00,95.42,95.5,95.34,95.47,32200.0,74.1101,74.1723,74.048,74.149,32200.0
2014-09-30 11:20:00,95.47,95.48,95.32,95.36,12300.0,74.149,74.1567,74.0325,74.0635,12300.0
2014-09-30 11:30:00,95.39,95.46,95.27,95.46,32200.0,74.0868,74.1412,73.9936,74.1412,32200.0
2014-09-30 11:40:00,95.44,95.59,95.44,95.54,25800.0,74.1257,74.2422,74.1257,74.2033,25800.0
2014-09-30 11:50:00,95.54,95.57,95.41,95.45,15200.0,74.2033,74.2266,74.1024,74.1334,15200.0
2014-09-30 12:00:00,95.46,95.55,95.45,95.49,16700.0,74.1412,74.2111,74.1334,74.1645,16700.0
2014-09-30 12:10:00,95.5,95.54,95.48,95.51,25700.0,74.1723,74.2033,74.1567,74.18,25700.0
2014-09-30 12:20:00,95.49,95.51,95.29,95.34,20600.0,74.1645,74.18,74.0092,74.048,20600.0
2014-09-30 12:30:00,95.35,95.35,95.15,95.19,18700.0,74.0558,74.0558,73.9004,73.9315,18700.0
2014-09-30 12:40:00,95.19,95.25,95.17,95.22,17500.0,73.9315,73.9781,73.916,73.9548,17500.0
2014-09-30 12:50:00,95.22,95.22,95.18,95.2,17900.0,73.9548,73.9548,73.9237,73.9393,17900.0
2014-09-30 13:00:00,95.2,95.31,95.19,95.25,14400.0,73.9393,74.0247,73.9315,73.9781,14400.0
2014-09-30 13:10:00,95.23,95.28,95.22,95.24,10300.0,73.9626,74.0014,73.9548,73.9703,10300.0
2014-09-30 13:20:00,95.23,95.26,95.19,95.19,15000.0,73.9626,73.9859,73.9315,73.9315,15000.0
2014-09-30 13:30:00,95.19,95.23,95.12,95.17,13500.0,73.9315,73.9626,73.8771,73.916,13500.0
2014-09-30 13:40:00,95.14,95.18,95.11,95.16,18700.0,73.8927,73.9237,73.8694,73.9082,18700.0
2014-09-30 13:50:00,95.16,95.16,95.08,95.11,10600.0,73.9082,73.9082,73.8461,73.8694,10600.0
2014-09-30 14:00:00,95.12,95.27,95.09,95.27,15900.0,73.8771,73.9936,73.8538,73.9936,15900.0
2014-09-30 14:10:00,95.27,95.31,95.21,95.21,13800.0,73.9936,74.0247,73.947,73.947,13800.0
2014-09-30 14:20:00,95.21,95.28,95.18,95.28,15000.0,73.947,74.0014,73.9237,74.0014,15000.0
2014-09-30 14:30:00,95.29,95.39,95.28,95.35,19400.0,74.0092,74.0868,74.0014,74.0558,19400.0
2014-09-30 14:40:00,95.36,95.5,95.32,95.48,35100.0,74.0635,74.1723,74.0325,74.1567,35100.0
2014-09-30 14:50:00,95.48,95.54,95.47,95.5,33800.0,74.1567,74.2033,74.149,74.1723,33800.0
2014-09-30 15:00:00,95.5,95.5,95.34,95.42,27000.0,74.1723,74.1723,74.048,74.1101,27000.0
2014-09-30 15:10:00,95.43,95.48,95.4,95.45,36800.0,74.1179,74.1567,74.0946,74.1334,36800.0
2014-09-30 15:20:00,95.45,95.57,95.45,95.54,33000.0,74.1334,74.2266,74.1334,74.2033,33000.0
2014-09-30 15:30:00,95.54,95.65,95.51,95.55,40600.0,74.2033,74.2888,74.18,74.2111,40600.0
2014-09-30 15:40:00,95.55,95.6,95.45,95.53,61100.0,74.2111,74.2499,74.1334,74.1956,61100.0
2014-09-30 15:50:00,95.53,95.55,95.43,95.45,84600.0,74.1956,74.2111,74.1179,74.1334,84600.0
2014-10-01 09:30:00,95.07,95.39,94.81,94.87,86400.0,73.8383,74.0868,73.6364,73.683,86400.0
2014-10-01 09:40:00,94.85,95.1,94.76,94.78,66200.0,73.6674,73.8616,73.5975,73.6131,66200.0
2014-10-01 09:50:00,94.8,94.87,94.73,94.76,25700.0,73.6286,73.683,73.5742,73.5975,25700.0
2014-10-01 10:00:00,94.75,94.96,94.71,94.94,53700.0,73.5898,73.7529,73.5587,73.7373,53700.0
2014-10-01 10:10:00,94.93,95.17,94.91,95.17,61400.0,73.7296,73.916,73.714,73.916,61400.0
2014-10-01 10:20:00,95.15,95.17,94.99,95.07,16300.0,73.9004,73.916,73.7762,73.8383,16300.0
2014-10-01 10:30:00,95.07,95.07,94.84,94.95,22800.0,73.8383,73.8383,73.6597,73.7451,22800.0
2014-10-01 10:40:00,94.93,95.03,94.92,95.03,19100.0,73.7296,73.8072,73.7218,73.8072,19100.0
2014-10-01 10:50:00,95.02,95.05,94.97,95.01,70300.0,73.7995,73.8228,73.7606,73.7917,70300.0
2014-10-01 11:00:00,95.01,95.1,94.95,95.02,20200.0,73.7917,73.8616,73.7451,73.7995,20200.0
2014-10-01 11:10:00,95.0,95.0,94.84,94.86,17600.0,73.7839,73.7839,73.6597,73.6752,17600.0
2014-10-01 11:20:00,94.85,94.87,94.78,94.78,26000.0,73.6674,73.683,73.6131,73.6131,26000.0
2014-10-01 11:30:00,94.79,94.8,94.73,94.74,28300.0,73.6208,73.6286,73.5742,73.582,28300.0
2014-10-01 11:40:00,94.74,94.74,94.6,94.65,26500.0,73.582,73.582,73.4733,73.5121,26500.0
2014-10-01 11:50:00,94.64,94.65,94.58,94.62,15000.0,73.5043,73.5121,73.4577,73.4888,15000.0
2014-10-01 12:00:00,94.62,94.68,94.58,94.63,37800.0,73.4888,73.5354,73.4577,73.4966,37800.0
2014-10-01 12:10:00,94.64,94.69,94.61,94.69,22100.0,73.5043,73.5432,73.481,73.5432,22100.0
2014-10-01 12:20:00,94.68,94.82,94.66,94.77,25900.0,73.5354,73.6441,73.5199,73.6053,25900.0
2014-10-01 12:30:00,94.75,94.75,94.64,94.64,19100.0,73.5898,73.5898,73.5043,73.5043,19100.0
2014-10-01 12:40:00,94.64,94.68,94.37,94.42,44700.0,73.5043,73.5354,73.2946,73.3335,44700.0
2014-10-01 12:50:00,94.4,94.47,94.4,94.45,18400.0,73.3179,73.3723,73.3179,73.3568,18400.0
2014-10-01 13:00:00,94.46,94.54,94.45,94.5,21500.0,73.3645,73.4267,73.3568,73.3956,21500.0
2014-10-01 13:10:00,94.52,94.63,94.49,94.6,28300.0,73.4111,73.4966,73.3878,73.4733,28300.0
2014-10-01 13:20:00,94.6,94.67,94.56,94.61,21200.0,73.4733,73.5276,73.4422,73.481,21200.0
2014-10-01 13:30:00,94.62,94.62,94.44,94.45,11200.0,73.4888,73.4888,73.349,73.3568,11200.0
2014-10-01 13:40:00,94.46,94.46,94.28,94.34,27300.0,73.3645,73.3645,73.2247,73.2713,27300.0
2014-10-01 13:50:00,94.37,94.43,94.37,94.37,11800.0,73.2946,73.3412,73.2946,73.2946,11800.0
2014-10-01 14:00:00,94.37,94.51,94.35,94.5,16100.0,73.2946,73.4034,73.2791,73.3956,16100.0
2014-10-01 14:10:00,94.5,94.51,94.45,94.5,8800.0,73.3956,73.4034,73.3568,73.3956,8800.0
2014-10-01 14:20:00,94.5,94.52,94.47,94.47,18400.0,73.3956,73.4111,73.3723,73.3723,18400.0
2014-10-01 14:30:00,94.47,94.59,94.47,94.58,21500.0,73.3723,73.4655,73.3723,73.4577,21500.0
2014-10-01 14:40:00,94.58,94.59,94.4,94.42,20100.0,73.4577,73.4655,73.3179,73.3335,20100.0
2014-10-01 14:50:00,94.41,94.41,94.3,94.3,22900.0,73.3257,73.3257,73.2403,73.2403,22900.0
2014-10-01 15:00:00,94.31,94.35,94.25,94.25,21700.0,73.248,73.2791,73.2014,73.2014,21700.0
2014-10-01 15:10:00,94.25,94.36,94.21,94.35,37100.0,73.2014,73.2869,73.1704,73.2791,37100.0
2014-10-01 15:20:00,94.34,94.4,94.25,94.38,17300.0,73.2713,73.3179,73.2014,73.3024,17300.0
2014-10-01 15:30:00,94.38,94.41,94.26,94.41,51900.0,73.3024,73.3257,73.2092,73.3257,51900.0
2014-10-01 15:40:00,94.41,94.45,94.34,94.38,56400.0,73.3257,73.3568,73.2713,73.3024,56400.0
2014-10-01 15:50:00,94.39,94.41,94.31,94.32,90800.0,73.3102,73.3257,73.248,73.2558,90800.0
2014-10-02 09:30:00,94.4,94.47,94.1,94.18,34700.0,73.3179,73.3723,73.0849,73.1471,34700.0
2014-10-02 09:40:00,94.1,94.15,94.0,94.05,22300.0,73.0849,73.1238,73.0073,73.0461,22300.0
2014-10-02 09:50:00,94.11,94.21,94.02,94.08,13300.0,73.0927,73.1704,73.0228,73.0694,13300.0
2014-10-02 10:00:00,94.11,94.21,94.04,94.18,20500.0,73.0927,73.1704,73.0383,73.1471,20500.0
2014-10-02 10:10:00,94.17,94.42,94.17,94.34,19300.0,73.1393,73.3335,73.1393,73.2713,19300.0
2014-10-02 10:20:00,94.37,94.48,94.3,94.4,19900.0,73.2946,73.3801,73.2403,73.3179,19900.0
2014-10-02 10:30:00,94.37,94.37,94.16,94.3,15400.0,73.2946,73.2946,73.1315,73.2403,15400.0
2014-10-02 10:40:00,94.35,94.35,94.23,94.29,21400.0,73.2791,73.2791,73.1859,73.2325,21400.0
2014-10-02 10:50:00,94.3,94.32,94.18,94.19,27400.0,73.2403,73.2558,73.1471,73.1548,27400.0
2014-10-02 11:00:00,94.19,94.24,94.05,94.05,40000.0,73.1548,73.1937,73.0461,73.0461,40000.0
2014-10-02 11:10:00,94.05,94.06,93.95,93.97,17100.0,73.0461,73.0539,72.9684,72.984,17100.0
2014-10-02 11:20:00,93.97,94.14,93.94,94.09,14800.0,72.984,73.116,72.9607,73.0772,14800.0
2014-10-02 11:30:00,94.1,94.11,93.83,93.83,14300.0,73.0849,73.0927,72.8752,72.8752,14300.0
2014-10-02 11:40:00,93.84,93.85,93.6,93.74,12800.0,72.883,72.8908,72.6966,72.8053,12800.0
2014-10-02 11:50:00,93.74,93.79,93.65,93.73,19900.0,72.8053,72.8442,72.7354,72.7976,19900.0
2014-10-02 12:00:00,93.74,93.76,93.38,93.5,55500.0,72.8053,72.8209,72.5257,72.6189,55500.0
2014-10-02 12:10:00,93.51,93.79,93.5,93.72,23600.0,72.6267,72.8442,72.6189,72.7898,23600.0
2014-10-02 12:20:00,93.7,93.89,93.7,93.89,9900.0,72.7743,72.9218,72.7743,72.9218,9900.0
2014-10-02 12:30:00,93.91,93.96,93.77,93.78,10500.0,72.9374,72.9762,72.8286,72.8364,10500.0
2014-10-02 12:40:00,93.78,93.84,93.75,93.78,8400.0,72.8364,72.883,72.8131,72.8364,8400.0
2014-10-02 12:50:00,93.79,93.87,93.69,93.87,12700.0,72.8442,72.9063,72.7665,72.9063,12700.0
2014-10-02 13:00:00,93.9,93.97,93.84,93.92,16700.0,72.9296,72.984,72.883,72.9451,16700.0
2014-10-02 13:10:00,93.93,94.01,93.89,94.0,22400.0,72.9529,73.015,72.9218,73.0073,22400.0
2014-10-02 13:20:00,93.99,94.12,93.98,94.04,21100.0,72.9995,73.1005,72.9917,73.0383,21100.0
2014-10-02 13:30:00,94.06,94.06,94.01,94.05,8900.0,73.0539,73.0539,73.015,73.0461,8900.0
2014-10-02 13:40:00,94.04,94.04,93.93,93.96,9400.0,73.0383,73.0383,72.9529,72.9762,9400.0
2014-10-02 13:50:00,93.96,94.04,93.94,93.95,9500.0,72.9762,73.0383,72.9607,72.9684,9500.0
2014-10-02 14:00:00,93.95,94.05,93.94,94.02,15100.0,72.9684,73.0461,72.9607,73.0228,15100.0
2014-10-02 14:10:00,94.03,94.05,93.99,94.01,16700.0,73.0306,73.0461,72.9995,73.015,16700.0
2014-10-02 14:20:00,94.02,94.06,94.0,94.03,14200.0,73.0228,73.0539,73.0073,73.0306,14200.0
2014-10-02 14:30:00,94.04,94.04,93.95,93.97,11200.0,73.0383,73.0383,72.9684,72.984,11200.0
2014-10-02 14:40:00,93.98,94.02,93.95,94.0,16700.0,72.9917,73.0228,72.9684,73.0073,16700.0
2014-10-02 14:50:00,93.99,94.03,93.92,93.93,26000.0,72.9995,73.0306,72.9451,72.9529,26000.0
2014-10-02 15:00:00,93.92,93.96,93.89,93.92,18300.0,72.9451,72.9762,72.9218,72.9451,18300.0
2014-10-02 15:10:00,93.91,93.94,93.8,93.8,24800.0,72.9374,72.9607,72.8519,72.8519,24800.0
2014-10-02 15:20:00,93.78,93.82,93.7,93.82,21000.0,72.8364,72.8675,72.7743,72.8675,21000.0
2014-10-02 15:30:00,93.83,93.92,93.77,93.9,33800.0,72.8752,72.9451,72.8286,72.9296,33800.0
2014-10-02 15:40:00,93.9,93.92,93.82,93.86,67700.0,72.9296,72.9451,72.8675,72.8985,67700.0
2014-10-02 15:50:00,93.87,93.97,93.87,93.91,41200.0,72.9063,72.984,72.9063,72.9374,41200.0
2014-10-03 09:30:00,94.09,94.09,93.8,93.85,42500.0,73.0772,73.0772,72.8519,72.8908,42500.0
2014-10-03 09:40:00,93.84,94.0,93.84,93.92,70700.0,72.883,73.0073,72.883,72.9451,70700.0
2014-10-03 09:50:00,93.9,93.95,93.87,93.88,27900.0,72.9296,72.9684,72.9063,72.9141,27900.0
2014-10-03 10:00:00,93.9,94.08,93.9,94.03,29500.0,72.9296,73.0694,72.9296,73.0306,29500.0
2014-10-03 10:10:00,94.03,94.05,93.93,94.03,25800.0,73.0306,73.0461,72.9529,73.0306,25800.0
2014-10-03 10:20:00,94.02,94.04,93.91,93.96,16100.0,73.0228,73.0383,72.9374,72.9762,16100.0
2014-10-03 10:30:00,93.99,94.08,93.97,93.98,19600.0,72.9995,73.0694,72.984,72.9917,19600.0
2014-10-03 10:40:00,93.98,93.99,93.92,93.98,26400.0,72.9917,72.9995,72.9451,72.9917,26400.0
2014-10-03 10:50:00,93.97,93.98,93.7,93.81,46100.0,72.984,72.9917,72.7743,72.8597,46100.0
2014-10-03 11:00:00,93.83,94.03,93.83,93.99,18100.0,72.8752,73.0306,72.8752,72.9995,18100.0
2014-10-03 11:10:00,94.0,94.0,93.93,93.95,11000.0,73.0073,73.0073,72.9529,72.9684,11000.0
2014-10-03 11:20:00,93.95,93.95,93.87,93.89,16400.0,72.9684,72.9684,72.9063,72.9218,16400.0
2014-10-03 11:30:00,93.9,93.94,93.88,93.91,10600.0,72.9296,72.9607,72.9141,72.9374,10600.0
2014-10-03 11:40:00,93.93,93.95,93.88,93.89,12900.0,72.9529,72.9684,72.9141,72.9218,12900.0
2014-10-03 11:50:00,93.88,93.91,93.79,93.8,51300.0,72.9141,72.9374,72.8442,72.8519,51300.0
2014-10-03 12:00:00,93.79,93.81,93.68,93.68,18700.0,72.8442,72.8597,72.7587,72.7587,18700.0
2014-10-03 12:10:00,93.67,93.69,93.64,93.69,16000.0,72.751,72.7665,72.7277,72.7665,16000.0
2014-10-03 12:20:00,93.66,93.81,93.66,93.78,15900.0,72.7432,72.8597,72.7432,72.8364,15900.0
2014-10-03 12:30:00,93.77,93.79,93.73,93.74,22600.0,72.8286,72.8442,72.7976,72.8053,22600.0
2014-10-03 12:40:00,93.74,93.77,93.72,93.77,9400.0,72.8053,72.8286,72.7898,72.8286,9400.0
2014-10-03 12:50:00,93.76,93.77,93.68,93.68,13300.0,72.8209,72.8286,72.7587,72.7587,13300.0
2014-10-03 13:00:00,93.68,93.74,93.67,93.74,11800.0,72.7587,72.8053,72.751,72.8053,11800.0
2014-10-03 13:10:00,93.74,93.79,93.66,93.66,12700.0,72.8053,72.8442,72.7432,72.7432,12700.0
2014-10-03 13:20:00,93.68,93.71,93.67,93.71,13200.0,72.7587,72.782,72.751,72.782,13200.0
2014-10-03 13:30:00,93.71,93.72,93.66,93.72,14800.0,72.782,72.7898,72.7432,72.7898,14800.0
2014-10-03 13:40:00,93.73,93.73,93.69,93.7,8300.0,72.7976,72.7976,72.7665,72.7743,8300.0
2014-10-03 13:50:00,93.71,93.79,93.7,93.78,34600.0,72.782,72.8442,72.7743,72.8364,34600.0
2014-10-03 14:00:00,93.79,93.91,93.79,93.89,20400.0,72.8442,72.9374,72.8442,72.9218,20400.0
2014-10-03 14:10:00,93.9,93.91,93.89,93.9,19000.0,72.9296,72.9374,72.9218,72.9296,19000.0
2014-10-03 14:20:00,93.91,93.98,93.89,93.89,14000.0,72.9374,72.9917,72.9218,72.9218,14000.0
2014-10-03 14:30:00,93.89,93.94,93.89,93.93,16600.0,72.9218,72.9607,72.9218,72.9529,16600.0
2014-10-03 14:40:00,93.94,93.96,93.93,93.95,27600.0,72.9607,72.9762,72.9529,72.9684,27600.0
2014-10-03 14:50:00,93.95,93.95,93.91,93.93,16700.0,72.9684,72.9684,72.9374,72.9529,16700.0
2014-10-03 15:00:00,93.93,93.99,93.89,93.91,31700.0,72.9529,72.9995,72.9218,72.9374,31700.0
2014-10-03 15:10:00,93.92,93.92,93.77,93.77,27700.0,72.9451,72.9451,72.8286,72.8286,27700.0
2014-10-03 15:20:00,93.76,93.85,93.75,93.8,31700.0,72.8209,72.8908,72.8131,72.8519,31700.0
2014-10-03 15:30:00,93.8,93.81,93.73,93.78,47600.0,72.8519,72.8597,72.7976,72.8364,47600.0
2014-10-03 15:40:00,93.78,93.81,93.69,93.81,59700.0,72.8364,72.8597,72.7665,72.8597,59700.0
2014-10-03 15:50:00,93.81,93.82,93.68,93.7,121300.0,72.8597,72.8675,72.7587,72.7743,121300.0
2014-10-06 09:30:00,93.85,94.28,93.7,93.71,17000.0,72.8908,73.2247,72.7743,72.782,17000.0
2014-10-06 09:40:00,93.72,93.94,93.7,93.8,14700.0,72.7898,72.9607,72.7743,72.8519,14700.0
2014-10-06 09:50:00,93.81,93.84,93.7,93.7,11100.0,72.8597,72.883,72.7743,72.7743,11100.0
2014-10-06 10:00:00,93.72,93.87,93.57,93.86,18200.0,72.7898,72.9063,72.6733,72.8985,18200.0
2014-10-06 10:10:00,93.81,93.87,93.75,93.82,9500.0,72.8597,72.9063,72.8131,72.8675,9500.0
2014-10-06 10:20:00,93.78,93.81,93.72,93.81,8500.0,72.8364,72.8597,72.7898,72.8597,8500.0
2014-10-06 10:30:00,93.79,93.84,93.72,93.77,13200.0,72.8442,72.883,72.7898,72.8286,13200.0
2014-10-06 10:40:00,93.78,93.81,93.7,93.7,11000.0,72.8364,72.8597,72.7743,72.7743,11000.0
2014-10-06 10:50:00,93.69,93.72,93.63,93.66,11700.0,72.7665,72.7898,72.7199,72.7432,11700.0
2014-10-06 11:00:00,93.67,93.69,93.58,93.66,11300.0,72.751,72.7665,72.6811,72.7432,11300.0
2014-10-06 11:10:00,93.67,93.7,93.63,93.66,13600.0,72.751,72.7743,72.7199,72.7432,13600.0
2014-10-06 11:20:00,93.62,93.63,93.52,93.54,8100.0,72.7121,72.7199,72.6345,72.65,8100.0
2014-10-06 11:30:00,93.56,93.61,93.51,93.51,12700.0,72.6655,72.7044,72.6267,72.6267,12700.0
2014-10-06 11:40:00,93.53,93.53,93.16,93.16,20400.0,72.6422,72.6422,72.3549,72.3549,20400.0
2014-10-06 11:50:00,93.15,93.19,93.07,93.11,23200.0,72.3471,72.3782,72.285,72.316,23200.0
2014-10-06 12:00:00,93.11,93.13,93.05,93.12,14700.0,72.316,72.3316,72.2694,72.3238,14700.0
2014-10-06 12:10:00,93.12,93.14,93.04,93.05,14600.0,72.3238,72.3393,72.2617,72.2694,14600.0
2014-10-06 12:20:00,93.04,93.05,92.96,92.96,17100.0,72.2617,72.2694,72.1995,72.1995,17100.0
2014-10-06 12:30:00,92.96,93.02,92.91,92.93,10100.0,72.1995,72.2461,72.1607,72.1762,10100.0
2014-10-06 12:40:00,92.92,92.93,92.81,92.81,11100.0,72.1685,72.1762,72.083,72.083,11100.0
2014-10-06 12:50:00,92.81,92.89,92.8,92.89,14200.0,72.083,72.1452,72.0753,72.1452,14200.0
2014-10-06 13:00:00,92.89,92.95,92.84,92.94,14400.0,72.1452,72.1918,72.1063,72.184,14400.0
2014-10-06 13:10:00,92.93,93.04,92.91,93.01,22400.0,72.1762,72.2617,72.1607,72.2384,22400.0
2014-10-06 13:20:00,93.02,93.17,93.02,93.17,17000.0,72.2461,72.3626,72.2461,72.3626,17000.0
2014-10-06 13:30:00,93.18,93.22,93.16,93.21,14700.0,72.3704,72.4015,72.3549,72.3937,14700.0
2014-10-06 13:40:00,93.21,93.21,93.17,93.18,8200.0,72.3937,72.3937,72.3626,72.3704,8200.0
2014-10-06 13:50:00,93.17,93.24,93.16,93.24,17000.0,72.3626,72.417,72.3549,72.417,17000.0
2014-10-06 14:00:00,93.24,93.26,93.2,93.21,24100.0,72.417,72.4325,72.3859,72.3937,24100.0
2014-10-06 14:10:00,93.22,93.24,93.18,93.23,20300.0,72.4015,72.417,72.3704,72.4092,20300.0
2014-10-06 14:20:00,93.23,93.3,93.23,93.3,17600.0,72.4092,72.4636,72.4092,72.4636,17600.0
2014-10-06 14:30:00,93.29,93.36,93.26,93.34,17400.0,72.4558,72.5102,72.4325,72.4947,17400.0
2014-10-06 14:40:00,93.34,93.36,93.31,93.32,20400.0,72.4947,72.5102,72.4714,72.4791,20400.0
2014-10-06 14:50:00,93.31,93.38,93.31,93.37,11500.0,72.4714,72.5257,72.4714,72.518,11500.0
2014-10-06 15:00:00,93.37,93.38,93.3,93.3,32900.0,72.518,72.5257,72.4636,72.4636,32900.0
2014-10-06 15:10:00,93.31,93.4,93.3,93.37,20700.0,72.4714,72.5413,72.4636,72.518,20700.0
2014-10-06 15:20:00,93.36,93.57,93.34,93.56,22000.0,72.5102,72.6733,72.4947,72.6655,22000.0
2014-10-06 15:30:00,93.55,93.55,93.48,93.51,41000.0,72.6578,72.6578,72.6034,72.6267,41000.0
2014-10-06 15:40:00,93.52,93.55,93.5,93.52,52800.0,72.6345,72.6578,72.6189,72.6345,52800.0
2014-10-06 15:50:00,93.51,93.52,93.46,93.49,72200.0,72.6267,72.6345,72.5879,72.6112,72200.0
2014-10-07 09:30:00,92.96,93.2,92.96,93.1,29500.0,72.1995,72.3859,72.1995,72.3083,29500.0
2014-10-07 09:40:00,93.09,93.11,92.89,93.02,15700.0,72.3005,72.316,72.1452,72.2461,15700.0
2014-10-07 09:50:00,93.0,93.01,92.7,92.82,21600.0,72.2306,72.2384,71.9976,72.0908,21600.0
2014-10-07 10:00:00,92.81,92.94,92.79,92.88,21900.0,72.083,72.184,72.0675,72.1374,21900.0
2014-10-07 10:10:00,92.88,92.93,92.77,92.77,11600.0,72.1374,72.1762,72.052,72.052,11600.0
2014-10-07 10:20:00,92.79,92.79,92.7,92.76,11800.0,72.0675,72.0675,71.9976,72.0442,11800.0
2014-10-07 10:30:00,92.76,93.08,92.75,93.06,14500.0,72.0442,72.2927,72.0364,72.2772,14500.0
2014-10-07 10:40:00,93.05,93.08,93.0,93.0,12400.0,72.2694,72.2927,72.2306,72.2306,12400.0
2014-10-07 10:50:00,93.0,93.0,92.75,92.84,22400.0,72.2306,72.2306,72.0364,72.1063,22400.0
2014-10-07 11:00:00,92.85,92.97,92.84,92.93,14700.0,72.1141,72.2073,72.1063,72.1762,14700.0
2014-10-07 11:10:00,92.9,92.91,92.8,92.8,21400.0,72.1529,72.1607,72.0753,72.0753,21400.0
2014-10-07 11:20:00,92.8,92.85,92.75,92.77,14800.0,72.0753,72.1141,72.0364,72.052,14800.0
2014-10-07 11:30:00,92.76,92.8,92.7,92.74,7400.0,72.0442,72.0753,71.9976,72.0287,7400.0
2014-10-07 11:40:00,92.75,92.84,92.74,92.83,10100.0,72.0364,72.1063,72.0287,72.0986,10100.0
2014-10-07 11:50:00,92.83,92.88,92.82,92.87,12600.0,72.0986,72.1374,72.0908,72.1296,12600.0
2014-10-07 12:00:00,92.89,92.95,92.86,92.92,8500.0,72.1452,72.1918,72.1219,72.1685,8500.0
2014-10-07 12:10:00,92.95,93.15,92.95,93.15,15300.0,72.1918,72.3471,72.1918,72.3471,15300.0
2014-10-07 12:20:00,93.14,93.23,93.13,93.15,13400.0,72.3393,72.4092,72.3316,72.3471,13400.0
2014-10-07 12:30:00,93.17,93.29,93.16,93.29,14400.0,72.3626,72.4558,72.3549,72.4558,14400.0
2014-10-07 12:40:00,93.26,93.29,93.16,93.16,10400.0,72.4325,72.4558,72.3549,72.3549,10400.0
2014-10-07 12:50:00,93.16,93.19,93.13,93.19,10500.0,72.3549,72.3782,72.3316,72.3782,10500.0
2014-10-07 13:00:00,93.19,93.19,93.12,93.12,11400.0,72.3782,72.3782,72.3238,72.3238,11400.0
2014-10-07 13:10:00,93.11,93.23,93.1,93.22,9900.0,72.316,72.4092,72.3083,72.4015,9900.0
2014-10-07 13:20:00,93.23,93.25,93.19,93.23,7500.0,72.4092,72.4248,72.3782,72.4092,7500.0
2014-10-07 13:30:00,93.24,93.32,93.22,93.26,10000.0,72.417,72.4791,72.4015,72.4325,10000.0
2014-10-07 13:40:00,93.24,93.27,93.21,93.24,10000.0,72.417,72.4403,72.3937,72.417,10000.0
2014-10-07 13:50:00,93.24,93.31,93.2,93.3,13900.0,72.417,72.4714,72.3859,72.4636,13900.0
2014-10-07 14:00:00,93.29,93.4,93.29,93.36,19200.0,72.4558,72.5413,72.4558,72.5102,19200.0
2014-10-07 14:10:00,93.35,93.37,93.3,93.32,12300.0,72.5024,72.518,72.4636,72.4791,12300.0
2014-10-07 14:20:00,93.32,93.35,93.11,93.13,17400.0,72.4791,72.5024,72.316,72.3316,17400.0
2014-10-07 14:30:00,93.11,93.15,93.04,93.04,28400.0,72.316,72.3471,72.2617,72.2617,28400.0
2014-10-07 14:40:00,93.03,93.07,92.91,92.99,24300.0,72.2539,72.285,72.1607,72.2228,24300.0
2014-10-07 14:50:00,92.98,93.08,92.97,92.99,16500.0,72.2151,72.2927,72.2073,72.2228,16500.0
2014-10-07 15:00:00,93.0,93.05,92.94,92.96,18400.0,72.2306,72.2694,72.184,72.1995,18400.0
2014-10-07 15:10:00,92.97,93.0,92.84,92.84,20100.0,72.2073,72.2306,72.1063,72.1063,20100.0
2014-10-07 15:20:00,92.83,92.83,92.68,92.82,25500.0,72.0986,72.0986,71.9821,72.0908,25500.0
2014-10-07 15:30:00,92.82,92.88,92.72,92.72,32500.0,72.0908,72.1374,72.0131,72.0131,32500.0
2014-10-07 15:40:00,92.7,92.78,92.67,92.72,35800.0,71.9976,72.0597,71.9743,72.0131,35800.0
2014-10-07 15:50:00,92.72,92.73,92.55,92.6,87100.0,72.0131,72.0209,71.8811,71.9199,87100.0
2014-10-08 09:30:00,92.68,93.0,92.54,92.91,19400.0,71.9821,72.2306,71.8733,72.1607,19400.0
2014-10-08 09:40:00,92.85,93.03,92.81,92.98,6900.0,72.1141,72.2539,72.083,72.2151,6900.0
2014-10-08 09:50:00,92.94,92.99,92.84,92.96,21900.0,72.184,72.2228,72.1063,72.1995,21900.0
2014-10-08 10:00:00,92.98,93.07,92.85,93.02,23900.0,72.2151,72.285,72.1141,72.2461,23900.0
2014-10-08 10:10:00,93.04,93.22,93.02,93.2,15000.0,72.2617,72.4015,72.2461,72.3859,15000.0
2014-10-08 10:20:00,93.17,93.2,93.02,93.17,13400.0,72.3626,72.3859,72.2461,72.3626,13400.0
2014-10-08 10:30:00,93.13,93.16,93.0,93.05,12900.0,72.3316,72.3549,72.2306,72.2694,12900.0
2014-10-08 10:40:00,93.07,93.08,92.86,93.01,16900.0,72.285,72.2927,72.1219,72.2384,16900.0
2014-10-08 10:50:00,93.01,93.07,92.92,93.02,16700.0,72.2384,72.285,72.1685,72.2461,16700.0
2014-10-08 11:00:00,93.02,93.09,92.98,93.09,12100.0,72.2461,72.3005,72.2151,72.3005,12100.0
2014-10-08 11:10:00,93.1,93.17,92.96,92.96,13800.0,72.3083,72.3626,72.1995,72.1995,13800.0
2014-10-08 11:20:00,92.97,93.18,92.96,93.17,11900.0,72.2073,72.3704,72.1995,72.3626,11900.0
2014-10-08 11:30:00,93.16,93.23,93.16,93.23,11600.0,72.3549,72.4092,72.3549,72.4092,11600.0
2014-10-08 11:40:00,93.22,93.25,93.19,93.23,7000.0,72.4015,72.4248,72.3782,72.4092,7000.0
2014-10-08 11:50:00,93.2,93.28,93.18,93.28,9600.0,72.3859,72.4481,72.3704,72.4481,9600.0
2014-10-08 12:00:00,93.25,93.28,93.18,93.18,6000.0,72.4248,72.4481,72.3704,72.3704,6000.0
2014-10-08 12:10:00,93.19,93.25,93.19,93.23,6000.0,72.3782,72.4248,72.3782,72.4092,6000.0
2014-10-08 12:20:00,93.22,93.23,93.17,93.19,5700.0,72.4015,72.4092,72.3626,72.3782,5700.0
2014-10-08 12:30:00,93.18,93.24,93.15,93.21,8200.0,72.3704,72.417,72.3471,72.3937,8200.0
2014-10-08 12:40:00,93.2,93.24,93.19,93.21,6100.0,72.3859,72.417,72.3782,72.3937,6100.0
2014-10-08 12:50:00,93.21,93.21,93.15,93.21,5100.0,72.3937,72.3937,72.3471,72.3937,5100.0
2014-10-08 13:00:00,93.21,93.33,93.19,93.19,17900.0,72.3937,72.4869,72.3782,72.3782,17900.0
2014-10-08 13:10:00,93.18,93.23,93.15,93.15,6200.0,72.3704,72.4092,72.3471,72.3471,6200.0
2014-10-08 13:20:00,93.15,93.18,93.12,93.18,10700.0,72.3471,72.3704,72.3238,72.3704,10700.0
2014-10-08 13:30:00,93.2,93.3,93.18,93.3,12200.0,72.3859,72.4636,72.3704,72.4636,12200.0
2014-10-08 13:40:00,93.3,93.5,93.27,93.49,16700.0,72.4636,72.6189,72.4403,72.6112,16700.0
2014-10-08 13:50:00,93.48,93.5,93.35,93.42,18200.0,72.6034,72.6189,72.5024,72.5568,18200.0
2014-10-08 14:00:00,93.45,93.66,93.44,93.59,19500.0,72.5801,72.7432,72.5723,72.6888,19500.0
2014-10-08 14:10:00,93.6,93.65,93.55,93.59,17700.0,72.6966,72.7354,72.6578,72.6888,17700.0
2014-10-08 14:20:00,93.62,93.7,93.55,93.62,20400.0,72.7121,72.7743,72.6578,72.7121,20400.0
2014-10-08 14:30:00,93.66,93.72,93.59,93.7,9200.0,72.7432,72.7898,72.6888,72.7743,9200.0
2014-10-08 14:40:00,93.7,93.71,93.62,93.65,10700.0,72.7743,72.782,72.7121,72.7354,10700.0
2014-10-08 14:50:00,93.64,93.67,93.53,93.58,7400.0,72.7277,72.751,72.6422,72.6811,7400.0
2014-10-08 15:00:00,93.61,93.72,93.6,93.7,15900.0,72.7044,72.7898,72.6966,72.7743,15900.0
2014-10-08 15:10:00,93.7,93.79,93.67,93.73,38500.0,72.7743,72.8442,72.751,72.7976,38500.0
2014-10-08 15:20:00,93.74,93.95,93.73,93.95,25800.0,72.8053,72.9684,72.7976,72.9684,25800.0
2014-10-08 15:30:00,93.93,93.95,93.89,93.89,19500.0,72.9529,72.9684,72.9218,72.9218,19500.0
2014-10-08 15:40:00,93.9,94.08,93.89,94.06,47600.0,72.9296,73.0694,72.9218,73.0539,47600.0
2014-10-08 15:50:00,94.07,94.13,93.99,94.09,67600.0,73.0616,73.1082,72.9995,73.0772,67600.0
2014-10-09 09:30:00,93.83,94.61,93.83,94.53,28900.0,72.8752,73.481,72.8752,73.4189,28900.0
2014-10-09 09:40:00,94.62,94.82,94.47,94.74,19400.0,73.4888,73.6441,73.3723,73.582,19400.0
2014-10-09 09:50:00,94.71,94.71,94.38,94.4,12900.0,73.5587,73.5587,73.3024,73.3179,12900.0
2014-10-09 10:00:00,94.4,94.5,94.3,94.44,25100.0,73.3179,73.3956,73.2403,73.349,25100.0
2014-10-09 10:10:00,94.47,94.53,94.33,94.5,13700.0,73.3723,73.4189,73.2636,73.3956,13700.0
2014-10-09 10:20:00,94.48,94.55,94.4,94.4,7100.0,73.3801,73.4344,73.3179,73.3179,7100.0
2014-10-09 10:30:00,94.41,94.41,94.18,94.23,7200.0,73.3257,73.3257,73.1471,73.1859,7200.0
2014-10-09 10:40:00,94.2,94.22,94.02,94.02,7200.0,73.1626,73.1781,73.0228,73.0228,7200.0
2014-10-09 10:50:00,94.01,94.01,93.87,93.97,5700.0,73.015,73.015,72.9063,72.984,5700.0
2014-10-09 11:00:00,93.95,94.1,93.95,94.1,16100.0,72.9684,73.0849,72.9684,73.0849,16100.0
2014-10-09 11:10:00,94.1,94.23,94.07,94.15,5300.0,73.0849,73.1859,73.0616,73.1238,5300.0
2014-10-09 11:20:00,94.1,94.11,93.97,94.03,15600.0,73.0849,73.0927,72.984,73.0306,15600.0
2014-10-09 11:30:00,94.0,94.1,93.98,93.98,6800.0,73.0073,73.0849,72.9917,72.9917,6800.0
2014-10-09 11:40:00,93.96,93.96,93.77,93.77,7300.0,72.9762,72.9762,72.8286,72.8286,7300.0
2014-10-09 11:50:00,93.76,93.76,93.49,93.61,6800.0,72.8209,72.8209,72.6112,72.7044,6800.0
2014-10-09 12:00:00,93.64,93.69,93.54,93.54,5000.0,72.7277,72.7665,72.65,72.65,5000.0
2014-10-09 12:10:00,93.53,93.61,93.44,93.52,7000.0,72.6422,72.7044,72.5723,72.6345,7000.0
2014-10-09 12:20:00,93.52,93.55,93.25,93.31,7100.0,72.6345,72.6578,72.4248,72.4714,7100.0
2014-10-09 12:30:00,93.29,93.43,93.25,93.32,10700.0,72.4558,72.5646,72.4248,72.4791,10700.0
2014-10-09 12:40:00,93.33,93.43,93.29,93.43,5900.0,72.4869,72.5646,72.4558,72.5646,5900.0
2014-10-09 12:50:00,93.41,93.41,93.26,93.32,8600.0,72.549,72.549,72.4325,72.4791,8600.0
2014-10-09 13:00:00,93.34,93.34,93.06,93.06,7100.0,72.4947,72.4947,72.2772,72.2772,7100.0
2014-10-09 13:10:00,93.03,93.09,92.99,93.09,5000.0,72.2539,72.3005,72.2228,72.3005,5000.0
2014-10-09 13:20:00,93.1,93.4,93.1,93.4,15400.0,72.3083,72.5413,72.3083,72.5413,15400.0
2014-10-09 13:30:00,93.37,93.62,93.33,93.54,21600.0,72.518,72.7121,72.4869,72.65,21600.0
2014-10-09 13:40:00,93.51,93.52,93.38,93.38,7800.0,72.6267,72.6345,72.5257,72.5257,7800.0
2014-10-09 13:50:00,93.41,93.5,93.27,93.48,27700.0,72.549,72.6189,72.4403,72.6034,27700.0
2014-10-09 14:00:00,93.47,93.5,93.37,93.47,22500.0,72.5956,72.6189,72.518,72.5956,22500.0
2014-10-09 14:10:00,93.5,93.53,93.41,93.48,24200.0,72.6189,72.6422,72.549,72.6034,24200.0
2014-10-09 14:20:00,93.49,93.62,93.44,93.54,18400.0,72.6112,72.7121,72.5723,72.65,18400.0
2014-10-09 14:30:00,93.5,93.68,93.44,93.63,20900.0,72.6189,72.7587,72.5723,72.7199,20900.0
2014-10-09 14:40:00,93.63,93.7,93.5,93.57,13100.0,72.7199,72.7743,72.6189,72.6733,13100.0
2014-10-09 14:50:00,93.57,93.59,93.36,93.4,19200.0,72.6733,72.6888,72.5102,72.5413,19200.0
2014-10-09 15:00:00,93.39,93.49,93.35,93.4,17600.0,72.5335,72.6112,72.5024,72.5413,17600.0
2014-10-09 15:10:00,93.38,93.6,93.38,93.55,17900.0,72.5257,72.6966,72.5257,72.6578,17900.0
2014-10-09 15:20:00,93.55,93.61,93.44,93.6,19600.0,72.6578,72.7044,72.5723,72.6966,19600.0
2014-10-09 15:30:00,93.61,93.76,93.6,93.68,27600.0,72.7044,72.8209,72.6966,72.7587,27600.0
2014-10-09 15:40:00,93.67,93.7,93.58,93.6,85700.0,72.751,72.7743,72.6811,72.6966,85700.0
2014-10-09 15:50:00,93.59,93.61,93.43,93.43,107000.0,72.6888,72.7044,72.5646,72.5646,107000.0
2014-10-10 09:30:00,93.53,94.33,93.44,94.19,31600.0,72.6422,73.2636,72.5723,73.1548,31600.0
2014-10-10 09:40:00,94.19,94.39,94.06,94.07,14600.0,73.1548,73.3102,73.0539,73.0616,14600.0
2014-10-10 09:50:00,94.11,94.23,93.91,94.23,9900.0,73.0927,73.1859,72.9374,73.1859,9900.0
2014-10-10 10:00:00,94.17,94.34,94.08,94.21,14000.0,73.1393,73.2713,73.0694,73.1704,14000.0
2014-10-10 10:10:00,94.21,94.21,93.89,94.02,23900.0,73.1704,73.1704,72.9218,73.0228,23900.0
2014-10-10 10:20:00,94.02,94.02,93.83,93.87,16700.0,73.0228,73.0228,72.8752,72.9063,16700.0
2014-10-10 10:30:00,93.89,93.9,93.61,93.61,19300.0,72.9218,72.9296,72.7044,72.7044,19300.0
2014-10-10 10:40:00,93.61,93.65,93.46,93.5,15800.0,72.7044,72.7354,72.5879,72.6189,15800.0
2014-10-10 10:50:00,93.53,93.66,93.49,93.63,12000.0,72.6422,72.7432,72.6112,72.7199,12000.0
2014-10-10 11:00:00,93.66,93.67,93.47,93.58,14100.0,72.7432,72.751,72.5956,72.6811,14100.0
2014-10-10 11:10:00,93.57,93.57,93.29,93.33,8300.0,72.6733,72.6733,72.4558,72.4869,8300.0
2014-10-10 11:20:00,93.35,93.47,93.28,93.39,24100.0,72.5024,72.5956,72.4481,72.5335,24100.0
2014-10-10 11:30:00,93.33,93.45,93.3,93.3,19900.0,72.4869,72.5801,72.4636,72.4636,19900.0
2014-10-10 11:40:00,93.3,93.33,93.24,93.33,6300.0,72.4636,72.4869,72.417,72.4869,6300.0
2014-10-10 11:50:00,93.35,93.39,93.24,93.29,15200.0,72.5024,72.5335,72.417,72.4558,15200.0
2014-10-10 12:00:00,93.31,93.52,93.29,93.47,7000.0,72.4714,72.6345,72.4558,72.5956,7000.0
2014-10-10 12:10:00,93.47,93.55,93.43,93.5,4400.0,72.5956,72.6578,72.5646,72.6189,4400.0
2014-10-10 12:20:00,93.47,93.62,93.42,93.55,4000.0,72.5956,72.7121,72.5568,72.6578,4000.0
2014-10-10 12:30:00,93.59,93.76,93.57,93.57,14700.0,72.6888,72.8209,72.6733,72.6733,14700.0
2014-10-10 12:40:00,93.58,93.58,93.48,93.48,6800.0,72.6811,72.6811,72.6034,72.6034,6800.0
2014-10-10 12:50:00,93.51,93.52,93.28,93.29,12600.0,72.6267,72.6345,72.4481,72.4558,12600.0
2014-10-10 13:00:00,93.31,93.38,93.25,93.38,6500.0,72.4714,72.5257,72.4248,72.5257,6500.0
2014-10-10 13:10:00,93.4,93.49,93.4,93.42,11500.0,72.5413,72.6112,72.5413,72.5568,11500.0
2014-10-10 13:20:00,93.44,93.44,93.3,93.3,8600.0,72.5723,72.5723,72.4636,72.4636,8600.0
2014-10-10 13:30:00,93.32,93.39,93.26,93.37,14200.0,72.4791,72.5335,72.4325,72.518,14200.0
2014-10-10 13:40:00,93.36,93.46,93.36,93.43,12800.0,72.5102,72.5879,72.5102,72.5646,12800.0
2014-10-10 13:50:00,93.43,93.53,93.37,93.51,14500.0,72.5646,72.6422,72.518,72.6267,14500.0
2014-10-10 14:00:00,93.51,93.58,93.41,93.41,13000.0,72.6267,72.6811,72.549,72.549,13000.0
2014-10-10 14:10:00,93.41,93.45,93.36,93.38,18300.0,72.549,72.5801,72.5102,72.5257,18300.0
2014-10-10 14:20:00,93.39,93.45,93.34,93.39,16600.0,72.5335,72.5801,72.4947,72.5335,16600.0
2014-10-10 14:30:00,93.4,93.44,93.33,93.37,13100.0,72.5413,72.5723,72.4869,72.518,13100.0
2014-10-10 14:40:00,93.38,93.39,93.3,93.38,16300.0,72.5257,72.5335,72.4636,72.5257,16300.0
2014-10-10 14:50:00,93.37,93.4,93.31,93.38,18300.0,72.518,72.5413,72.4714,72.5257,18300.0
2014-10-10 15:00:00,93.4,93.53,93.4,93.5,58400.0,72.5413,72.6422,72.5413,72.6189,58400.0
2014-10-10 15:10:00,93.5,93.59,93.45,93.51,36700.0,72.6189,72.6888,72.5801,72.6267,36700.0
2014-10-10 15:20:00,93.5,93.57,93.43,93.57,38700.0,72.6189,72.6733,72.5646,72.6733,38700.0
2014-10-10 15:30:00,93.56,93.58,93.46,93.56,30800.0,72.6655,72.6811,72.5879,72.6655,30800.0
2014-10-10 15:40:00,93.57,93.62,93.41,93.45,67200.0,72.6733,72.7121,72.549,72.5801,67200.0
2014-10-10 15:50:00,93.45,93.45,93.21,93.22,101800.0,72.5801,72.5801,72.3937,72.4015,101800.0
2014-10-13 09:30:00,93.2,93.2,92.36,92.4,36700.0,72.3859,72.3859,71.7335,71.7646,36700.0
2014-10-13 09:40:00,92.4,92.85,92.36,92.69,30200.0,71.7646,72.1141,71.7335,71.9898,30200.0
2014-10-13 09:50:00,92.65,92.76,92.5,92.74,16200.0,71.9588,72.0442,71.8423,72.0287,16200.0
2014-10-13 10:00:00,92.74,92.81,92.67,92.7,4800.0,72.0287,72.083,71.9743,71.9976,4800.0
2014-10-13 10:10:00,92.72,92.76,92.63,92.66,10200.0,72.0131,72.0442,71.9432,71.9665,10200.0
2014-10-13 10:20:00,92.66,92.75,92.62,92.62,16900.0,71.9665,72.0364,71.9355,71.9355,16900.0
2014-10-13 10:30:00,92.6,92.9,92.59,92.88,11000.0,71.9199,72.1529,71.9122,72.1374,11000.0
2014-10-13 10:40:00,92.87,92.89,92.69,92.77,22600.0,72.1296,72.1452,71.9898,72.052,22600.0
2014-10-13 10:50:00,92.75,92.78,92.63,92.63,15500.0,72.0364,72.0597,71.9432,71.9432,15500.0
2014-10-13 11:00:00,92.65,92.74,92.6,92.69,13400.0,71.9588,72.0287,71.9199,71.9898,13400.0
2014-10-13 11:10:00,92.67,92.68,92.58,92.61,9800.0,71.9743,71.9821,71.9044,71.9277,9800.0
2014-10-13 11:20:00,92.59,92.68,92.54,92.65,48500.0,71.9122,71.9821,71.8733,71.9588,48500.0
2014-10-13 11:30:00,92.67,92.71,92.6,92.6,15800.0,71.9743,72.0054,71.9199,71.9199,15800.0
2014-10-13 11:40:00,92.63,92.72,92.58,92.67,14100.0,71.9432,72.0131,71.9044,71.9743,14100.0
2014-10-13 11:50:00,92.74,92.83,92.67,92.82,10900.0,72.0287,72.0986,71.9743,72.0908,10900.0
2014-10-13 12:00:00,92.82,92.92,92.78,92.9,9400.0,72.0908,72.1685,72.0597,72.1529,9400.0
2014-10-13 12:10:00,92.89,92.91,92.82,92.82,8500.0,72.1452,72.1607,72.0908,72.0908,8500.0
2014-10-13 12:20:00,92.85,93.12,92.85,93.12,14900.0,72.1141,72.3238,72.1141,72.3238,14900.0
2014-10-13 12:30:00,93.12,93.38,93.12,93.38,14000.0,72.3238,72.5257,72.3238,72.5257,14000.0
2014-10-13 12:40:00,93.37,93.49,93.36,93.43,11100.0,72.518,72.6112,72.5102,72.5646,11100.0
2014-10-13 12:50:00,93.44,93.44,93.27,93.27,11600.0,72.5723,72.5723,72.4403,72.4403,11600.0
2014-10-13 13:00:00,93.29,93.37,93.26,93.3,6500.0,72.4558,72.518,72.4325,72.4636,6500.0
2014-10-13 13:10:00,93.26,93.28,93.07,93.15,12500.0,72.4325,72.4481,72.285,72.3471,12500.0
2014-10-13 13:20:00,93.15,93.16,93.05,93.13,4600.0,72.3471,72.3549,72.2694,72.3316,4600.0
2014-10-13 13:30:00,93.11,93.15,93.05,93.09,4300.0,72.316,72.3471,72.2694,72.3005,4300.0
2014-10-13 13:40:00,93.14,93.21,93.11,93.14,8500.0,72.3393,72.3937,72.316,72.3393,8500.0
2014-10-13 13:50:00,93.12,93.21,93.04,93.12,12500.0,72.3238,72.3937,72.2617,72.3238,12500.0
2014-10-13 14:00:00,93.12,93.21,93.06,93.21,4800.0,72.3238,72.3937,72.2772,72.3937,4800.0
2014-10-13 14:10:00,93.21,93.22,93.09,93.12,10100.0,72.3937,72.4015,72.3005,72.3238,10100.0
2014-10-13 14:20:00,93.08,93.24,93.06,93.24,15100.0,72.2927,72.417,72.2772,72.417,15100.0
2014-10-13 14:30:00,93.26,93.35,93.22,93.33,15600.0,72.4325,72.5024,72.4015,72.4869,15600.0
2014-10-13 14:40:00,93.33,93.37,93.25,93.26,25600.0,72.4869,72.518,72.4248,72.4325,25600.0
2014-10-13 14:50:00,93.26,93.3,93.23,93.25,12600.0,72.4325,72.4636,72.4092,72.4248,12600.0
2014-10-13 15:00:00,93.26,93.26,93.08,93.13,7400.0,72.4325,72.4325,72.2927,72.3316,7400.0
2014-10-13 15:10:00,93.12,93.18,92.85,92.85,49100.0,72.3238,72.3704,72.1141,72.1141,49100.0
2014-10-13 15:20:00,92.86,92.88,92.74,92.82,26400.0,72.1219,72.1374,72.0287,72.0908,26400.0
2014-10-13 15:30:00,92.81,92.85,92.43,92.43,70300.0,72.083,72.1141,71.7879,71.7879,70300.0
2014-10-13 15:40:00,92.45,92.7,92.33,92.43,74300.0,71.8034,71.9976,71.7102,71.7879,74300.0
2014-10-13 15:50:00,92.4,92.48,92.22,92.26,131700.0,71.7646,71.8267,71.6248,71.6559,131700.0
2014-10-14 09:30:00,92.52,92.76,92.41,92.68,20600.0,71.8578,72.0442,71.7724,71.9821,20600.0
2014-10-14 09:40:00,92.69,92.99,92.64,92.87,16200.0,71.9898,72.2228,71.951,72.1296,16200.0
2014-10-14 09:50:00,92.82,92.82,92.69,92.75,13100.0,72.0908,72.0908,71.9898,72.0364,13100.0
2014-10-14 10:00:00,92.8,92.87,92.69,92.83,12500.0,72.0753,72.1296,71.9898,72.0986,12500.0
2014-10-14 10:10:00,92.87,92.98,92.84,92.84,9700.0,72.1296,72.2151,72.1063,72.1063,9700.0
2014-10-14 10:20:00,92.84,92.88,92.76,92.88,14800.0,72.1063,72.1374,72.0442,72.1374,14800.0
2014-10-14 10:30:00,92.86,92.87,92.68,92.71,13800.0,72.1219,72.1296,71.9821,72.0054,13800.0
2014-10-14 10:40:00,92.72,92.78,92.64,92.64,9900.0,72.0131,72.0597,71.951,71.951,9900.0
2014-10-14 10:50:00,92.65,92.69,92.59,92.62,10100.0,71.9588,71.9898,71.9122,71.9355,10100.0
2014-10-14 11:00:00,92.63,92.98,92.6,92.97,13200.0,71.9432,72.2151,71.9199,72.2073,13200.0
2014-10-14 11:10:00,92.98,93.16,92.98,93.12,10800.0,72.2151,72.3549,72.2151,72.3238,10800.0
2014-10-14 11:20:00,93.14,93.14,92.9,92.9,12800.0,72.3393,72.3393,72.1529,72.1529,12800.0
2014-10-14 11:30:00,92.9,92.9,92.76,92.82,7400.0,72.1529,72.1529,72.0442,72.0908,7400.0
2014-10-14 11:40:00,92.83,92.85,92.79,92.83,7400.0,72.0986,72.1141,72.0675,72.0986,7400.0
2014-10-14 11:50:00,92.82,92.82,92.74,92.77,7000.0,72.0908,72.0908,72.0287,72.052,7000.0
2014-10-14 12:00:00,92.78,92.88,92.74,92.88,10900.0,72.0597,72.1374,72.0287,72.1374,10900.0
2014-10-14 12:10:00,92.87,92.92,92.79,92.79,6000.0,72.1296,72.1685,72.0675,72.0675,6000.0
2014-10-14 12:20:00,92.8,92.8,92.58,92.58,13600.0,72.0753,72.0753,71.9044,71.9044,13600.0
2014-10-14 12:30:00,92.58,92.62,92.41,92.44,11700.0,71.9044,71.9355,71.7724,71.7957,11700.0
2014-10-14 12:40:00,92.45,92.61,92.43,92.59,12400.0,71.8034,71.9277,71.7879,71.9122,12400.0
2014-10-14 12:50:00,92.59,92.68,92.57,92.64,5800.0,71.9122,71.9821,71.8966,71.951,5800.0
2014-10-14 13:00:00,92.65,92.73,92.63,92.73,21800.0,71.9588,72.0209,71.9432,72.0209,21800.0
2014-10-14 13:10:00,92.71,92.78,92.66,92.77,13800.0,72.0054,72.0597,71.9665,72.052,13800.0
2014-10-14 13:20:00,92.76,92.8,92.67,92.73,10500.0,72.0442,72.0753,71.9743,72.0209,10500.0
2014-10-14 13:30:00,92.71,92.82,92.71,92.76,17600.0,72.0054,72.0908,72.0054,72.0442,17600.0
2014-10-14 13:40:00,92.74,92.81,92.71,92.81,13100.0,72.0287,72.083,72.0054,72.083,13100.0
2014-10-14 13:50:00,92.82,92.92,92.8,92.91,6800.0,72.0908,72.1685,72.0753,72.1607,6800.0
2014-10-14 14:00:00,92.91,92.99,92.78,92.78,7600.0,72.1607,72.2228,72.0597,72.0597,7600.0
2014-10-14 14:10:00,92.8,92.84,92.72,92.73,8000.0,72.0753,72.1063,72.0131,72.0209,8000.0
2014-10-14 14:20:00,92.76,92.76,92.67,92.71,14800.0,72.0442,72.0442,71.9743,72.0054,14800.0
2014-10-14 14:30:00,92.73,92.8,92.66,92.77,12000.0,72.0209,72.0753,71.9665,72.052,12000.0
2014-10-14 14:40:00,92.75,92.79,92.69,92.73,7000.0,72.0364,72.0675,71.9898,72.0209,7000.0
2014-10-14 14:50:00,92.72,92.72,92.6,92.67,17900.0,72.0131,72.0131,71.9199,71.9743,17900.0
2014-10-14 15:00:00,92.69,92.75,92.62,92.66,18100.0,71.9898,72.0364,71.9355,71.9665,18100.0
2014-10-14 15:10:00,92.67,92.72,92.54,92.56,12400.0,71.9743,72.0131,71.8733,71.8889,12400.0
2014-10-14 15:20:00,92.52,92.55,92.33,92.5,26600.0,71.8578,71.8811,71.7102,71.8423,26600.0
2014-10-14 15:30:00,92.49,92.78,92.4,92.76,26600.0,71.8345,72.0597,71.7646,72.0442,26600.0
2014-10-14 15:40:00,92.78,92.87,92.64,92.7,35700.0,72.0597,72.1296,71.951,71.9976,35700.0
2014-10-14 15:50:00,92.69,92.79,92.48,92.62,36400.0,71.9898,72.0675,71.8267,71.9355,36400.0
2014-10-15 09:30:00,92.04,92.44,91.75,91.85,63100.0,71.485,71.7957,71.2598,71.3374,63100.0
2014-10-15 09:40:00,91.84,92.24,91.75,91.85,33800.0,71.3297,71.6403,71.2598,71.3374,33800.0
2014-10-15 09:50:00,91.93,92.61,91.89,92.55,39200.0,71.3996,71.9277,71.3685,71.8811,39200.0
2014-10-15 10:00:00,92.62,92.78,92.48,92.59,12500.0,71.9355,72.0597,71.8267,71.9122,12500.0
2014-10-15 10:10:00,92.52,92.65,92.36,92.49,15200.0,71.8578,71.9588,71.7335,71.8345,15200.0
2014-10-15 10:20:00,92.53,92.69,92.38,92.52,26100.0,71.8656,71.9898,71.7491,71.8578,26100.0
2014-10-15 10:30:00,92.49,92.54,92.3,92.54,28700.0,71.8345,71.8733,71.6869,71.8733,28700.0
2014-10-15 10:40:00,92.55,92.57,92.19,92.34,10600.0,71.8811,71.8966,71.6015,71.718,10600.0
2014-10-15 10:50:00,92.34,92.44,92.15,92.26,17300.0,71.718,71.7957,71.5704,71.6559,17300.0
2014-10-15 11:00:00,92.23,92.52,92.13,92.5,11500.0,71.6326,71.8578,71.5549,71.8423,11500.0
2014-10-15 11:10:00,92.53,92.53,92.1,92.27,13400.0,71.8656,71.8656,71.5316,71.6636,13400.0
2014-10-15 11:20:00,92.21,92.27,92.04,92.12,13400.0,71.617,71.6636,71.485,71.5471,13400.0
2014-10-15 11:30:00,92.07,92.24,92.0,92.24,19800.0,71.5083,71.6403,71.4539,71.6403,19800.0
2014-10-15 11:40:00,92.17,92.22,92.04,92.04,22100.0,71.586,71.6248,71.485,71.485,22100.0
2014-10-15 11:50:00,92.04,92.07,91.98,92.05,25200.0,71.485,71.5083,71.4384,71.4928,25200.0
2014-10-15 12:00:00,92.04,92.07,91.95,92.0,8800.0,71.485,71.5083,71.4151,71.4539,8800.0
2014-10-15 12:10:00,91.97,91.98,91.62,91.68,15200.0,71.4306,71.4384,71.1588,71.2054,15200.0
2014-10-15 12:20:00,91.7,91.95,91.7,91.88,20300.0,71.2209,71.4151,71.2209,71.3607,20300.0
2014-10-15 12:30:00,91.89,91.97,91.86,91.89,16700.0,71.3685,71.4306,71.3452,71.3685,16700.0
2014-10-15 12:40:00,91.89,91.93,91.78,91.8,20600.0,71.3685,71.3996,71.2831,71.2986,20600.0
2014-10-15 12:50:00,91.83,91.92,91.7,91.76,41000.0,71.3219,71.3918,71.2209,71.2675,41000.0
2014-10-15 13:00:00,91.77,91.77,91.63,91.68,10500.0,71.2753,71.2753,71.1666,71.2054,10500.0
2014-10-15 13:10:00,91.64,91.68,91.37,91.4,21900.0,71.1743,71.2054,70.9646,70.9879,21900.0
2014-10-15 13:20:00,91.4,91.4,91.0,91.22,47100.0,70.9879,70.9879,70.6772,70.8481,47100.0
2014-10-15 13:30:00,91.26,91.53,91.21,91.51,20200.0,70.8792,71.0889,70.8403,71.0734,20200.0
2014-10-15 13:40:00,91.51,91.6,91.44,91.56,12300.0,71.0734,71.1433,71.019,71.1122,12300.0
2014-10-15 13:50:00,91.54,91.61,91.39,91.39,20200.0,71.0967,71.151,70.9801,70.9801,20200.0
2014-10-15 14:00:00,91.37,91.5,91.14,91.43,32000.0,70.9646,71.0656,70.786,71.0112,32000.0
2014-10-15 14:10:00,91.48,91.95,91.46,91.87,44700.0,71.0501,71.4151,71.0345,71.353,44700.0
2014-10-15 14:20:00,91.84,91.93,91.59,91.75,20800.0,71.3297,71.3996,71.1355,71.2598,20800.0
2014-10-15 14:30:00,91.77,92.13,91.72,92.1,20700.0,71.2753,71.5549,71.2365,71.5316,20700.0
2014-10-15 14:40:00,92.11,92.18,91.83,91.97,17300.0,71.5394,71.5937,71.3219,71.4306,17300.0
2014-10-15 14:50:00,91.96,92.17,91.95,92.03,21800.0,71.4229,71.586,71.4151,71.4772,21800.0
2014-10-15 15:00:00,92.02,92.19,91.91,92.14,35100.0,71.4695,71.6015,71.384,71.5627,35100.0
2014-10-15 15:10:00,92.11,92.28,91.65,91.69,33100.0,71.5394,71.6714,71.1821,71.2132,33100.0
2014-10-15 15:20:00,91.69,92.42,91.69,92.42,26400.0,71.2132,71.7801,71.2132,71.7801,26400.0
2014-10-15 15:30:00,92.45,92.71,92.29,92.64,44400.0,71.8034,72.0054,71.6792,71.951,44400.0
2014-10-15 15:40:00,92.67,92.9,92.54,92.59,59000.0,71.9743,72.1529,71.8733,71.9122,59000.0
2014-10-15 15:50:00,92.59,92.77,92.51,92.58,82500.0,71.9122,72.052,71.85,71.9044,82500.0
2014-10-16 09:30:00,91.37,91.45,91.11,91.27,23600.0,70.9646,71.0268,70.7627,70.8869,23600.0
2014-10-16 09:40:00,91.26,91.27,90.64,90.96,35300.0,70.8792,70.8869,70.3976,70.6462,35300.0
2014-10-16 09:50:00,91.02,91.31,90.41,90.83,51100.0,70.6928,70.918,70.219,70.5452,51100.0
2014-10-16 10:00:00,90.87,90.93,90.0,90.31,109800.0,70.5763,70.6229,69.9006,70.1413,109800.0
2014-10-16 10:10:00,90.29,90.34,89.87,90.04,35400.0,70.1258,70.1646,69.7996,69.9316,35400.0
2014-10-16 10:20:00,90.03,90.75,90.03,90.19,65700.0,69.9239,70.4831,69.9239,70.0481,65700.0
2014-10-16 10:30:00,90.21,90.57,90.16,90.42,17400.0,70.0637,70.3433,70.0248,70.2268,17400.0
2014-10-16 10:40:00,90.41,90.84,90.33,90.66,47000.0,70.219,70.553,70.1569,70.4132,47000.0
2014-10-16 10:50:00,90.64,90.71,90.15,90.15,17300.0,70.3976,70.452,70.0171,70.0171,17300.0
2014-10-16 11:00:00,90.13,90.3,89.84,89.85,30000.0,70.0015,70.1336,69.7763,69.7841,30000.0
2014-10-16 11:10:00,89.87,90.05,89.67,89.77,31800.0,69.7996,69.9394,69.6443,69.7219,31800.0
2014-10-16 11:20:00,89.76,90.5,89.74,90.5,48600.0,69.7142,70.2889,69.6986,70.2889,48600.0
2014-10-16 11:30:00,90.44,90.7,90.14,90.14,24100.0,70.2423,70.4442,70.0093,70.0093,24100.0
2014-10-16 11:40:00,90.21,90.3,90.11,90.15,20200.0,70.0637,70.1336,69.986,70.0171,20200.0
2014-10-16 11:50:00,90.11,90.13,89.82,89.91,30000.0,69.986,70.0015,69.7608,69.8307,30000.0
2014-10-16 12:00:00,89.9,90.01,89.71,89.95,51200.0,69.8229,69.9083,69.6753,69.8617,51200.0
2014-10-16 12:10:00,89.97,90.16,89.97,90.16,15000.0,69.8773,70.0248,69.8773,70.0248,15000.0
2014-10-16 12:20:00,90.16,90.33,90.06,90.09,14100.0,70.0248,70.1569,69.9472,69.9705,14100.0
2014-10-16 12:30:00,90.13,90.15,90.0,90.05,10700.0,70.0015,70.0171,69.9006,69.9394,10700.0
2014-10-16 12:40:00,90.04,90.1,89.99,90.06,14100.0,69.9316,69.9782,69.8928,69.9472,14100.0
2014-10-16 12:50:00,90.08,90.4,90.08,90.35,22000.0,69.9627,70.2112,69.9627,70.1724,22000.0
2014-10-16 13:00:00,90.34,90.63,90.33,90.4,23200.0,70.1646,70.3899,70.1569,70.2112,23200.0
2014-10-16 13:10:00,90.36,90.42,90.28,90.41,21700.0,70.1802,70.2268,70.118,70.219,21700.0
2014-10-16 13:20:00,90.41,90.78,90.39,90.69,22500.0,70.219,70.5064,70.2035,70.4365,22500.0
2014-10-16 13:30:00,90.72,90.87,90.69,90.8,120500.0,70.4598,70.5763,70.4365,70.5219,120500.0
2014-10-16 13:40:00,90.78,91.01,90.78,90.95,20700.0,70.5064,70.685,70.5064,70.6384,20700.0
2014-10-16 13:50:00,90.95,91.04,90.9,91.04,48100.0,70.6384,70.7083,70.5996,70.7083,48100.0
2014-10-16 14:00:00,91.02,91.05,90.95,91.01,39200.0,70.6928,70.7161,70.6384,70.685,39200.0
2014-10-16 14:10:00,90.98,91.0,90.88,90.96,38300.0,70.6617,70.6772,70.584,70.6462,38300.0
2014-10-16 14:20:00,90.9,91.02,90.9,90.98,31900.0,70.5996,70.6928,70.5996,70.6617,31900.0
2014-10-16 14:30:00,90.97,90.98,90.87,90.96,31100.0,70.6539,70.6617,70.5763,70.6462,31100.0
2014-10-16 14:40:00,90.95,91.21,90.92,91.2,69400.0,70.6384,70.8403,70.6151,70.8326,69400.0
2014-10-16 14:50:00,91.2,91.26,90.85,90.89,135300.0,70.8326,70.8792,70.5607,70.5918,135300.0
2014-10-16 15:00:00,90.89,91.21,90.75,90.76,68000.0,70.5918,70.8403,70.4831,70.4908,68000.0
2014-10-16 15:10:00,90.75,91.04,90.65,90.99,32300.0,70.4831,70.7083,70.4054,70.6695,32300.0
2014-10-16 15:20:00,90.99,91.19,90.99,91.16,34900.0,70.6695,70.8248,70.6695,70.8015,34900.0
2014-10-16 15:30:00,91.2,91.27,90.97,91.0,54300.0,70.8326,70.8869,70.6539,70.6772,54300.0
2014-10-16 15:40:00,91.0,91.14,90.95,91.11,87100.0,70.6772,70.786,70.6384,70.7627,87100.0
2014-10-16 15:50:00,91.11,91.25,91.08,91.09,163600.0,70.7627,70.8714,70.7394,70.7471,163600.0
2014-10-17 09:30:00,91.49,91.5,91.02,91.14,71100.0,71.0578,71.0656,70.6928,70.786,71100.0
2014-10-17 09:40:00,91.15,91.26,90.85,91.26,11100.0,70.7937,70.8792,70.5607,70.8792,11100.0
2014-10-17 09:50:00,91.25,91.51,91.21,91.45,18500.0,70.8714,71.0734,70.8403,71.0268,18500.0
2014-10-17 10:00:00,91.43,91.62,91.4,91.62,25900.0,71.0112,71.1588,70.9879,71.1588,25900.0
2014-10-17 10:10:00,91.62,91.9,91.58,91.89,18900.0,71.1588,71.3763,71.1277,71.3685,18900.0
2014-10-17 10:20:00,91.88,92.01,91.85,92.01,13600.0,71.3607,71.4617,71.3374,71.4617,13600.0
2014-10-17 10:30:00,92.01,92.03,91.72,91.73,27200.0,71.4617,71.4772,71.2365,71.2442,27200.0
2014-10-17 10:40:00,91.74,91.76,91.63,91.66,11000.0,71.252,71.2675,71.1666,71.1899,11000.0
2014-10-17 10:50:00,91.69,91.83,91.65,91.83,11900.0,71.2132,71.3219,71.1821,71.3219,11900.0
2014-10-17 11:00:00,91.87,91.89,91.79,91.85,13200.0,71.353,71.3685,71.2908,71.3374,13200.0
2014-10-17 11:10:00,91.85,92.01,91.83,91.93,16300.0,71.3374,71.4617,71.3219,71.3996,16300.0
2014-10-17 11:20:00,91.92,91.95,91.86,91.89,7800.0,71.3918,71.4151,71.3452,71.3685,7800.0
2014-10-17 11:30:00,91.87,91.87,91.69,91.72,18300.0,71.353,71.353,71.2132,71.2365,18300.0
2014-10-17 11:40:00,91.73,91.8,91.61,91.79,15100.0,71.2442,71.2986,71.151,71.2908,15100.0
2014-10-17 11:50:00,91.8,91.91,91.77,91.85,12400.0,71.2986,71.384,71.2753,71.3374,12400.0
2014-10-17 12:00:00,91.84,91.93,91.82,91.82,10700.0,71.3297,71.3996,71.3141,71.3141,10700.0
2014-10-17 12:10:00,91.8,91.81,91.67,91.68,10600.0,71.2986,71.3064,71.1976,71.2054,10600.0
2014-10-17 12:20:00,91.68,91.7,91.64,91.65,9400.0,71.2054,71.2209,71.1743,71.1821,9400.0
2014-10-17 12:30:00,91.64,91.93,91.64,91.9,39900.0,71.1743,71.3996,71.1743,71.3763,39900.0
2014-10-17 12:40:00,91.92,92.02,91.88,91.98,16200.0,71.3918,71.4695,71.3607,71.4384,16200.0
2014-10-17 12:50:00,91.93,91.95,91.75,91.92,11800.0,71.3996,71.4151,71.2598,71.3918,11800.0
2014-10-17 13:00:00,91.96,92.03,91.87,91.87,6800.0,71.4229,71.4772,71.353,71.353,6800.0
2014-10-17 13:10:00,91.86,91.86,91.69,91.83,13400.0,71.3452,71.3452,71.2132,71.3219,13400.0
2014-10-17 13:20:00,91.79,91.83,91.74,91.75,8700.0,71.2908,71.3219,71.252,71.2598,8700.0
2014-10-17 13:30:00,91.72,91.89,91.66,91.84,14400.0,71.2365,71.3685,71.1899,71.3297,14400.0
2014-10-17 13:40:00,91.83,91.84,91.67,91.68,8800.0,71.3219,71.3297,71.1976,71.2054,8800.0
2014-10-17 13:50:00,91.7,91.8,91.66,91.78,15200.0,71.2209,71.2986,71.1899,71.2831,15200.0
2014-10-17 14:00:00,91.78,91.78,91.6,91.64,14700.0,71.2831,71.2831,71.1433,71.1743,14700.0
2014-10-17 14:10:00,91.66,91.76,91.62,91.65,13000.0,71.1899,71.2675,71.1588,71.1821,13000.0
2014-10-17 14:20:00,91.67,91.71,91.56,91.7,16500.0,71.1976,71.2287,71.1122,71.2209,16500.0
2014-10-17 14:30:00,91.7,91.83,91.69,91.83,21100.0,71.2209,71.3219,71.2132,71.3219,21100.0
2014-10-17 14:40:00,91.84,92.01,91.84,91.95,19000.0,71.3297,71.4617,71.3297,71.4151,19000.0
2014-10-17 14:50:00,91.97,91.97,91.78,91.91,29200.0,71.4306,71.4306,71.2831,71.384,29200.0
2014-10-17 15:00:00,91.89,91.93,91.71,91.9,23700.0,71.3685,71.3996,71.2287,71.3763,23700.0
2014-10-17 15:10:00,91.91,92.13,91.91,92.08,23100.0,71.384,71.5549,71.384,71.5161,23100.0
2014-10-17 15:20:00,92.1,92.26,92.07,92.25,21500.0,71.5316,71.6559,71.5083,71.6481,21500.0
2014-10-17 15:30:00,92.25,92.35,92.16,92.22,23500.0,71.6481,71.7258,71.5782,71.6248,23500.0
2014-10-17 15:40:00,92.22,92.29,92.12,92.14,37300.0,71.6248,71.6792,71.5471,71.5627,37300.0
2014-10-17 15:50:00,92.14,92.14,92.0,92.01,70800.0,71.5627,71.5627,71.4539,71.4617,70800.0
2014-10-20 09:30:00,92.0,92.0,91.62,91.94,18700.0,71.4539,71.4539,71.1588,71.4073,18700.0
2014-10-20 09:40:00,91.99,92.73,91.99,92.64,19600.0,71.4462,72.0209,71.4462,71.951,19600.0
2014-10-20 09:50:00,92.67,92.91,92.5,92.86,11300.0,71.9743,72.1607,71.8423,72.1219,11300.0
2014-10-20 10:00:00,92.8,92.95,92.74,92.74,12500.0,72.0753,72.1918,72.0287,72.0287,12500.0
2014-10-20 10:10:00,92.78,92.92,92.77,92.89,5800.0,72.0597,72.1685,72.052,72.1452,5800.0
2014-10-20 10:20:00,92.91,93.06,92.91,92.98,22900.0,72.1607,72.2772,72.1607,72.2151,22900.0
2014-10-20 10:30:00,92.98,93.06,92.95,93.0,13100.0,72.2151,72.2772,72.1918,72.2306,13100.0
2014-10-20 10:40:00,93.01,93.07,92.99,93.0,7200.0,72.2384,72.285,72.2228,72.2306,7200.0
2014-10-20 10:50:00,93.01,93.03,92.93,92.99,6800.0,72.2384,72.2539,72.1762,72.2228,6800.0
2014-10-20 11:00:00,93.01,93.07,92.91,93.04,18400.0,72.2384,72.285,72.1607,72.2617,18400.0
2014-10-20 11:10:00,93.01,93.25,92.98,93.24,6700.0,72.2384,72.4248,72.2151,72.417,6700.0
2014-10-20 11:20:00,93.2,93.27,93.2,93.27,4800.0,72.3859,72.4403,72.3859,72.4403,4800.0
2014-10-20 11:30:00,93.24,93.26,93.15,93.15,7100.0,72.417,72.4325,72.3471,72.3471,7100.0
2014-10-20 11:40:00,93.17,93.17,93.03,93.1,4100.0,72.3626,72.3626,72.2539,72.3083,4100.0
2014-10-20 11:50:00,93.08,93.1,93.0,93.0,4500.0,72.2927,72.3083,72.2306,72.2306,4500.0
2014-10-20 12:00:00,93.03,93.05,93.0,93.05,10000.0,72.2539,72.2694,72.2306,72.2694,10000.0
2014-10-20 12:10:00,93.05,93.08,92.88,92.91,5500.0,72.2694,72.2927,72.1374,72.1607,5500.0
2014-10-20 12:20:00,92.91,92.91,92.78,92.79,5900.0,72.1607,72.1607,72.0597,72.0675,5900.0
2014-10-20 12:30:00,92.81,92.82,92.68,92.78,9600.0,72.083,72.0908,71.9821,72.0597,9600.0
2014-10-20 12:40:00,92.78,92.83,92.73,92.77,8800.0,72.0597,72.0986,72.0209,72.052,8800.0
2014-10-20 12:50:00,92.76,92.87,92.66,92.7,8500.0,72.0442,72.1296,71.9665,71.9976,8500.0
2014-10-20 13:00:00,92.72,92.82,92.72,92.81,5800.0,72.0131,72.0908,72.0131,72.083,5800.0
2014-10-20 13:10:00,92.81,92.81,92.72,92.73,11200.0,72.083,72.083,72.0131,72.0209,11200.0
2014-10-20 13:20:00,92.77,92.8,92.68,92.8,11100.0,72.052,72.0753,71.9821,72.0753,11100.0
2014-10-20 13:30:00,92.78,92.86,92.78,92.85,8000.0,72.0597,72.1219,72.0597,72.1141,8000.0
2014-10-20 13:40:00,92.83,92.83,92.76,92.78,5600.0,72.0986,72.0986,72.0442,72.0597,5600.0
2014-10-20 13:50:00,92.77,92.81,92.75,92.76,6000.0,72.052,72.083,72.0364,72.0442,6000.0
2014-10-20 14:00:00,92.78,92.95,92.78,92.95,8300.0,72.0597,72.1918,72.0597,72.1918,8300.0
2014-10-20 14:10:00,92.97,93.02,92.93,92.96,9800.0,72.2073,72.2461,72.1762,72.1995,9800.0
2014-10-20 14:20:00,92.92,93.02,92.91,93.02,7000.0,72.1685,72.2461,72.1607,72.2461,7000.0
2014-10-20 14:30:00,93.04,93.15,93.03,93.11,8500.0,72.2617,72.3471,72.2539,72.316,8500.0
2014-10-20 14:40:00,93.11,93.16,93.06,93.08,11800.0,72.316,72.3549,72.2772,72.2927,11800.0
2014-10-20 14:50:00,93.09,93.15,93.04,93.15,8900.0,72.3005,72.3471,72.2617,72.3471,8900.0
2014-10-20 15:00:00,93.16,93.26,93.14,93.21,12600.0,72.3549,72.4325,72.3393,72.3937,12600.0
2014-10-20 15:10:00,93.21,93.29,93.17,93.23,23200.0,72.3937,72.4558,72.3626,72.4092,23200.0
2014-10-20 15:20:00,93.23,93.31,93.2,93.31,12800.0,72.4092,72.4714,72.3859,72.4714,12800.0
2014-10-20 15:30:00,93.31,93.37,93.29,93.34,16800.0,72.4714,72.518,72.4558,72.4947,16800.0
2014-10-20 15:40:00,93.34,93.37,93.23,93.23,35500.0,72.4947,72.518,72.4092,72.4092,35500.0
2014-10-20 15:50:00,93.25,93.31,93.2,93.22,68100.0,72.4248,72.4714,72.3859,72.4015,68100.0
2014-10-21 09:30:00,93.24,93.43,93.04,93.23,16400.0,72.417,72.5646,72.2617,72.4092,16400.0
2014-10-21 09:40:00,93.11,93.58,93.05,93.58,14000.0,72.316,72.6811,72.2694,72.6811,14000.0
2014-10-21 09:50:00,93.58,93.87,93.58,93.87,13900.0,72.6811,72.9063,72.6811,72.9063,13900.0
2014-10-21 10:00:00,93.85,93.91,93.64,93.74,13800.0,72.8908,72.9374,72.7277,72.8053,13800.0
2014-10-21 10:10:00,93.74,93.89,93.72,93.84,21500.0,72.8053,72.9218,72.7898,72.883,21500.0
2014-10-21 10:20:00,93.84,93.9,93.7,93.89,39000.0,72.883,72.9296,72.7743,72.9218,39000.0
2014-10-21 10:30:00,93.9,94.11,93.9,93.99,24400.0,72.9296,73.0927,72.9296,72.9995,24400.0
2014-10-21 10:40:00,93.99,94.04,93.94,93.98,22700.0,72.9995,73.0383,72.9607,72.9917,22700.0
2014-10-21 10:50:00,93.95,94.01,93.86,93.87,7000.0,72.9684,73.015,72.8985,72.9063,7000.0
2014-10-21 11:00:00,93.89,94.0,93.78,94.0,13100.0,72.9218,73.0073,72.8364,73.0073,13100.0
2014-10-21 11:10:00,94.0,94.0,93.94,93.96,10400.0,73.0073,73.0073,72.9607,72.9762,10400.0
2014-10-21 11:20:00,93.96,94.06,93.94,94.06,21400.0,72.9762,73.0539,72.9607,73.0539,21400.0
2014-10-21 11:30:00,94.06,94.17,94.04,94.05,22600.0,73.0539,73.1393,73.0383,73.0461,22600.0
2014-10-21 11:40:00,94.05,94.12,93.96,93.98,9300.0,73.0461,73.1005,72.9762,72.9917,9300.0
2014-10-21 11:50:00,93.97,94.11,93.95,94.04,11000.0,72.984,73.0927,72.9684,73.0383,11000.0
2014-10-21 12:00:00,94.04,94.11,94.03,94.08,9000.0,73.0383,73.0927,73.0306,73.0694,9000.0
2014-10-21 12:10:00,94.06,94.18,94.04,94.17,15800.0,73.0539,73.1471,73.0383,73.1393,15800.0
2014-10-21 12:20:00,94.17,94.26,94.15,94.23,31200.0,73.1393,73.2092,73.1238,73.1859,31200.0
2014-10-21 12:30:00,94.24,94.3,94.17,94.29,13500.0,73.1937,73.2403,73.1393,73.2325,13500.0
2014-10-21 12:40:00,94.29,94.42,94.29,94.4,16200.0,73.2325,73.3335,73.2325,73.3179,16200.0
2014-10-21 12:50:00,94.43,94.44,94.33,94.35,9100.0,73.3412,73.349,73.2636,73.2791,9100.0
2014-10-21 13:00:00,94.35,94.46,94.35,94.35,9200.0,73.2791,73.3645,73.2791,73.2791,9200.0
2014-10-21 13:10:00,94.36,94.39,94.34,94.36,2600.0,73.2869,73.3102,73.2713,73.2869,2600.0
2014-10-21 13:20:00,94.36,94.36,94.24,94.25,13500.0,73.2869,73.2869,73.1937,73.2014,13500.0
2014-10-21 13:30:00,94.24,94.39,94.24,94.35,16500.0,73.1937,73.3102,73.1937,73.2791,16500.0
2014-10-21 13:40:00,94.35,94.35,94.22,94.24,16100.0,73.2791,73.2791,73.1781,73.1937,16100.0
2014-10-21 13:50:00,94.23,94.26,94.18,94.18,10200.0,73.1859,73.2092,73.1471,73.1471,10200.0
2014-10-21 14:00:00,94.19,94.22,94.16,94.2,18700.0,73.1548,73.1781,73.1315,73.1626,18700.0
2014-10-21 14:10:00,94.2,94.2,94.12,94.16,16400.0,73.1626,73.1626,73.1005,73.1315,16400.0
2014-10-21 14:20:00,94.15,94.16,94.11,94.15,4800.0,73.1238,73.1315,73.0927,73.1238,4800.0
2014-10-21 14:30:00,94.16,94.19,94.12,94.18,23600.0,73.1315,73.1548,73.1005,73.1471,23600.0
2014-10-21 14:40:00,94.18,94.33,94.17,94.17,20700.0,73.1471,73.2636,73.1393,73.1393,20700.0
2014-10-21 14:50:00,94.19,94.26,94.16,94.26,7800.0,73.1548,73.2092,73.1315,73.2092,7800.0
2014-10-21 15:00:00,94.28,94.42,94.25,94.26,15300.0,73.2247,73.3335,73.2014,73.2092,15300.0
2014-10-21 15:10:00,94.26,94.37,94.26,94.37,9100.0,73.2092,73.2946,73.2092,73.2946,9100.0
2014-10-21 15:20:00,94.36,94.47,94.36,94.47,15000.0,73.2869,73.3723,73.2869,73.3723,15000.0
2014-10-21 15:30:00,94.45,94.48,94.37,94.37,13100.0,73.3568,73.3801,73.2946,73.2946,13100.0
2014-10-21 15:40:00,94.38,94.4,94.19,94.21,54600.0,73.3024,73.3179,73.1548,73.1704,54600.0
2014-10-21 15:50:00,94.21,94.26,94.14,94.26,69100.0,73.1704,73.2092,73.116,73.2092,69100.0
2014-10-22 09:30:00,94.44,94.97,94.31,94.63,31300.0,73.349,73.7606,73.248,73.4966,31300.0
2014-10-22 09:40:00,94.66,94.7,94.34,94.53,18400.0,73.5199,73.5509,73.2713,73.4189,18400.0
2014-10-22 09:50:00,94.58,94.88,94.53,94.83,9900.0,73.4577,73.6907,73.4189,73.6519,9900.0
2014-10-22 10:00:00,94.88,94.88,94.6,94.75,13400.0,73.6907,73.6907,73.4733,73.5898,13400.0
2014-10-22 10:10:00,94.78,94.82,94.51,94.51,11200.0,73.6131,73.6441,73.4034,73.4034,11200.0
2014-10-22 10:20:00,94.55,94.84,94.47,94.82,9500.0,73.4344,73.6597,73.3723,73.6441,9500.0
2014-10-22 10:30:00,94.79,94.99,94.78,94.89,7900.0,73.6208,73.7762,73.6131,73.6985,7900.0
2014-10-22 10:40:00,94.92,95.01,94.87,95.01,15300.0,73.7218,73.7917,73.683,73.7917,15300.0
2014-10-22 10:50:00,95.01,95.05,94.95,95.03,10200.0,73.7917,73.8228,73.7451,73.8072,10200.0
2014-10-22 11:00:00,95.01,95.17,95.01,95.17,7900.0,73.7917,73.916,73.7917,73.916,7900.0
2014-10-22 11:10:00,95.18,95.25,95.12,95.23,7900.0,73.9237,73.9781,73.8771,73.9626,7900.0
2014-10-22 11:20:00,95.23,95.32,95.12,95.14,14300.0,73.9626,74.0325,73.8771,73.8927,14300.0
2014-10-22 11:30:00,95.12,95.23,95.06,95.23,9500.0,73.8771,73.9626,73.8305,73.9626,9500.0
2014-10-22 11:40:00,95.23,95.24,95.07,95.07,6400.0,73.9626,73.9703,73.8383,73.8383,6400.0
2014-10-22 11:50:00,95.07,95.12,95.06,95.1,12700.0,73.8383,73.8771,73.8305,73.8616,12700.0
2014-10-22 12:00:00,95.11,95.12,95.04,95.07,10200.0,73.8694,73.8771,73.815,73.8383,10200.0
2014-10-22 12:10:00,95.07,95.09,94.9,94.93,12000.0,73.8383,73.8538,73.7063,73.7296,12000.0
2014-10-22 12:20:00,94.93,95.02,94.91,94.94,13100.0,73.7296,73.7995,73.714,73.7373,13100.0
2014-10-22 12:30:00,94.92,94.96,94.9,94.93,17000.0,73.7218,73.7529,73.7063,73.7296,17000.0
2014-10-22 12:40:00,94.91,95.03,94.82,94.84,16900.0,73.714,73.8072,73.6441,73.6597,16900.0
2014-10-22 12:50:00,94.85,94.95,94.81,94.91,43300.0,73.6674,73.7451,73.6364,73.714,43300.0
2014-10-22 13:00:00,94.92,94.94,94.84,94.9,5300.0,73.7218,73.7373,73.6597,73.7063,5300.0
2014-10-22 13:10:00,94.92,94.92,94.79,94.84,7500.0,73.7218,73.7218,73.6208,73.6597,7500.0
2014-10-22 13:20:00,94.82,94.84,94.59,94.66,8200.0,73.6441,73.6597,73.4655,73.5199,8200.0
2014-10-22 13:30:00,94.63,94.63,94.47,94.56,7300.0,73.4966,73.4966,73.3723,73.4422,7300.0
2014-10-22 13:40:00,94.56,94.64,94.55,94.56,4700.0,73.4422,73.5043,73.4344,73.4422,4700.0
2014-10-22 13:50:00,94.53,94.58,94.4,94.4,11800.0,73.4189,73.4577,73.3179,73.3179,11800.0
2014-10-22 14:00:00,94.4,94.45,94.31,94.41,22700.0,73.3179,73.3568,73.248,73.3257,22700.0
2014-10-22 14:10:00,94.42,94.48,94.32,94.35,9400.0,73.3335,73.3801,73.2558,73.2791,9400.0
2014-10-22 14:20:00,94.35,94.42,94.28,94.3,17700.0,73.2791,73.3335,73.2247,73.2403,17700.0
2014-10-22 14:30:00,94.28,94.38,94.25,94.3,9000.0,73.2247,73.3024,73.2014,73.2403,9000.0
2014-10-22 14:40:00,94.3,94.45,94.25,94.41,9300.0,73.2403,73.3568,73.2014,73.3257,9300.0
2014-10-22 14:50:00,94.42,94.65,94.4,94.63,12400.0,73.3335,73.5121,73.3179,73.4966,12400.0
2014-10-22 15:00:00,94.64,94.64,94.52,94.55,12300.0,73.5043,73.5043,73.4111,73.4344,12300.0
2014-10-22 15:10:00,94.54,94.59,94.44,94.52,15800.0,73.4267,73.4655,73.349,73.4111,15800.0
2014-10-22 15:20:00,94.52,94.61,94.5,94.55,16700.0,73.4111,73.481,73.3956,73.4344,16700.0
2014-10-22 15:30:00,94.54,94.54,94.4,94.43,23100.0,73.4267,73.4267,73.3179,73.3412,23100.0
2014-10-22 15:40:00,94.44,94.45,94.23,94.23,22200.0,73.349,73.3568,73.1859,73.1859,22200.0
2014-10-22 15:50:00,94.22,94.37,94.07,94.19,122000.0,73.1781,73.2946,73.0616,73.1548,122000.0
2014-10-23 09:30:00,94.66,94.95,94.66,94.81,22600.0,73.5199,73.7451,73.5199,73.6364,22600.0
2014-10-23 09:40:00,94.82,94.83,94.43,94.46,16800.0,73.6441,73.6519,73.3412,73.3645,16800.0
2014-10-23 09:50:00,94.44,94.5,94.27,94.27,12700.0,73.349,73.3956,73.217,73.217,12700.0
2014-10-23 10:00:00,94.31,94.46,94.28,94.36,8000.0,73.248,73.3645,73.2247,73.2869,8000.0
2014-10-23 10:10:00,94.33,94.4,94.27,94.33,7000.0,73.2636,73.3179,73.217,73.2636,7000.0
2014-10-23 10:20:00,94.28,94.36,94.22,94.22,4300.0,73.2247,73.2869,73.1781,73.1781,4300.0
2014-10-23 10:30:00,94.23,94.29,94.17,94.17,4600.0,73.1859,73.2325,73.1393,73.1393,4600.0
2014-10-23 10:40:00,94.16,94.16,94.02,94.06,27600.0,73.1315,73.1315,73.0228,73.0539,27600.0
2014-10-23 10:50:00,94.04,94.08,94.04,94.05,22000.0,73.0383,73.0694,73.0383,73.0461,22000.0
2014-10-23 11:00:00,94.07,94.08,94.04,94.06,22100.0,73.0616,73.0694,73.0383,73.0539,22100.0
2014-10-23 11:10:00,94.07,94.07,94.04,94.06,15100.0,73.0616,73.0616,73.0383,73.0539,15100.0
2014-10-23 11:20:00,94.06,94.06,93.98,94.02,5700.0,73.0539,73.0539,72.9917,73.0228,5700.0
2014-10-23 11:30:00,94.05,94.07,94.01,94.04,11300.0,73.0461,73.0616,73.015,73.0383,11300.0
2014-10-23 11:40:00,94.03,94.05,93.91,93.98,13700.0,73.0306,73.0461,72.9374,72.9917,13700.0
2014-10-23 11:50:00,94.0,94.02,93.94,94.0,9100.0,73.0073,73.0228,72.9607,73.0073,9100.0
2014-10-23 12:00:00,93.99,94.02,93.87,93.95,17600.0,72.9995,73.0228,72.9063,72.9684,17600.0
2014-10-23 12:10:00,93.94,93.94,93.79,93.82,5200.0,72.9607,72.9607,72.8442,72.8675,5200.0
2014-10-23 12:20:00,93.82,94.01,93.79,94.0,4400.0,72.8675,73.015,72.8442,73.0073,4400.0
2014-10-23 12:30:00,93.98,94.01,93.9,93.91,6700.0,72.9917,73.015,72.9296,72.9374,6700.0
2014-10-23 12:40:00,93.92,94.01,93.9,94.0,5100.0,72.9451,73.015,72.9296,73.0073,5100.0
2014-10-23 12:50:00,94.01,94.06,93.98,93.98,4300.0,73.015,73.0539,72.9917,72.9917,4300.0
2014-10-23 13:00:00,93.99,94.07,93.96,94.05,5600.0,72.9995,73.0616,72.9762,73.0461,5600.0
2014-10-23 13:10:00,94.07,94.12,94.07,94.08,4400.0,73.0616,73.1005,73.0616,73.0694,4400.0
2014-10-23 13:20:00,94.06,94.18,94.05,94.18,5900.0,73.0539,73.1471,73.0461,73.1471,5900.0
2014-10-23 13:30:00,94.19,94.3,94.19,94.27,7600.0,73.1548,73.2403,73.1548,73.217,7600.0
2014-10-23 13:40:00,94.29,94.33,94.24,94.25,4300.0,73.2325,73.2636,73.1937,73.2014,4300.0
2014-10-23 13:50:00,94.24,94.24,94.16,94.19,4500.0,73.1937,73.1937,73.1315,73.1548,4500.0
2014-10-23 14:00:00,94.18,94.28,94.16,94.23,9100.0,73.1471,73.2247,73.1315,73.1859,9100.0
2014-10-23 14:10:00,94.21,94.25,94.2,94.23,9400.0,73.1704,73.2014,73.1626,73.1859,9400.0
2014-10-23 14:20:00,94.24,94.33,94.2,94.32,16100.0,73.1937,73.2636,73.1626,73.2558,16100.0
2014-10-23 14:30:00,94.32,94.32,94.26,94.29,11700.0,73.2558,73.2558,73.2092,73.2325,11700.0
2014-10-23 14:40:00,94.28,94.28,94.18,94.21,13200.0,73.2247,73.2247,73.1471,73.1704,13200.0
2014-10-23 14:50:00,94.22,94.22,93.9,93.97,28900.0,73.1781,73.1781,72.9296,72.984,28900.0
2014-10-23 15:00:00,93.97,93.97,93.74,93.78,25300.0,72.984,72.984,72.8053,72.8364,25300.0
2014-10-23 15:10:00,93.77,93.93,93.76,93.86,14400.0,72.8286,72.9529,72.8209,72.8985,14400.0
2014-10-23 15:20:00,93.83,93.88,93.7,93.74,15300.0,72.8752,72.9141,72.7743,72.8053,15300.0
2014-10-23 15:30:00,93.73,93.92,93.7,93.86,14800.0,72.7976,72.9451,72.7743,72.8985,14800.0
2014-10-23 15:40:00,93.83,93.95,93.79,93.9,24600.0,72.8752,72.9684,72.8442,72.9296,24600.0
2014-10-23 15:50:00,93.9,93.95,93.74,93.81,50200.0,72.9296,72.9684,72.8053,72.8597,50200.0
2014-10-24 09:30:00,94.18,94.37,93.97,94.19,12700.0,73.1471,73.2946,72.984,73.1548,12700.0
2014-10-24 09:40:00,94.17,94.17,93.94,93.98,9400.0,73.1393,73.1393,72.9607,72.9917,9400.0
2014-10-24 09:50:00,93.96,94.0,93.88,93.9,6800.0,72.9762,73.0073,72.9141,72.9296,6800.0
2014-10-24 10:00:00,93.91,93.97,93.67,93.89,8400.0,72.9374,72.984,72.751,72.9218,8400.0
2014-10-24 10:10:00,93.89,94.03,93.89,94.02,10700.0,72.9218,73.0306,72.9218,73.0228,10700.0
2014-10-24 10:20:00,94.01,94.06,93.75,93.81,10800.0,73.015,73.0539,72.8131,72.8597,10800.0
2014-10-24 10:30:00,93.83,93.95,93.78,93.94,7100.0,72.8752,72.9684,72.8364,72.9607,7100.0
2014-10-24 10:40:00,93.91,94.09,93.91,94.04,6000.0,72.9374,73.0772,72.9374,73.0383,6000.0
2014-10-24 10:50:00,94.02,94.09,93.88,93.93,19200.0,73.0228,73.0772,72.9141,72.9529,19200.0
2014-10-24 11:00:00,93.91,93.94,93.87,93.9,8200.0,72.9374,72.9607,72.9063,72.9296,8200.0
2014-10-24 11:10:00,93.93,94.02,93.87,94.0,19500.0,72.9529,73.0228,72.9063,73.0073,19500.0
2014-10-24 11:20:00,94.0,94.01,93.93,93.96,8400.0,73.0073,73.015,72.9529,72.9762,8400.0
2014-10-24 11:30:00,93.93,94.06,93.91,94.05,16300.0,72.9529,73.0539,72.9374,73.0461,16300.0
2014-10-24 11:40:00,94.06,94.12,94.04,94.04,27000.0,73.0539,73.1005,73.0383,73.0383,27000.0
2014-10-24 11:50:00,94.04,94.06,94.0,94.03,8100.0,73.0383,73.0539,73.0073,73.0306,8100.0
2014-10-24 12:00:00,94.03,94.04,93.97,94.01,8700.0,73.0306,73.0383,72.984,73.015,8700.0
2014-10-24 12:10:00,94.01,94.06,94.0,94.03,24900.0,73.015,73.0539,73.0073,73.0306,24900.0
2014-10-24 12:20:00,94.03,94.05,93.94,93.99,13900.0,73.0306,73.0461,72.9607,72.9995,13900.0
2014-10-24 12:30:00,94.0,94.03,93.97,94.02,10900.0,73.0073,73.0306,72.984,73.0228,10900.0
2014-10-24 12:40:00,94.02,94.03,93.97,93.99,4900.0,73.0228,73.0306,72.984,72.9995,4900.0
2014-10-24 12:50:00,93.99,93.99,93.84,93.91,6600.0,72.9995,72.9995,72.883,72.9374,6600.0
2014-10-24 13:00:00,93.93,93.97,93.85,93.87,19900.0,72.9529,72.984,72.8908,72.9063,19900.0
2014-10-24 13:10:00,93.89,93.95,93.82,93.84,7200.0,72.9218,72.9684,72.8675,72.883,7200.0
2014-10-24 13:20:00,93.85,93.92,93.85,93.92,9000.0,72.8908,72.9451,72.8908,72.9451,9000.0
2014-10-24 13:30:00,93.93,94.03,93.88,94.03,9100.0,72.9529,73.0306,72.9141,73.0306,9100.0
2014-10-24 13:40:00,94.03,94.06,93.98,94.0,26400.0,73.0306,73.0539,72.9917,73.0073,26400.0
2014-10-24 13:50:00,94.01,94.05,93.99,94.04,13600.0,73.015,73.0461,72.9995,73.0383,13600.0
2014-10-24 14:00:00,94.02,94.03,93.94,94.0,17100.0,73.0228,73.0306,72.9607,73.0073,17100.0
2014-10-24 14:10:00,94.0,94.07,93.97,94.0,13800.0,73.0073,73.0616,72.984,73.0073,13800.0
2014-10-24 14:20:00,94.01,94.15,93.99,94.11,34700.0,73.015,73.1238,72.9995,73.0927,34700.0
2014-10-24 14:30:00,94.11,94.16,93.99,94.06,39500.0,73.0927,73.1315,72.9995,73.0539,39500.0
2014-10-24 14:40:00,94.06,94.09,93.99,94.02,53200.0,73.0539,73.0772,72.9995,73.0228,53200.0
2014-10-24 14:50:00,94.01,94.02,93.97,93.99,17500.0,73.015,73.0228,72.984,72.9995,17500.0
2014-10-24 15:00:00,93.99,94.02,93.93,93.95,14500.0,72.9995,73.0228,72.9529,72.9684,14500.0
2014-10-24 15:10:00,93.97,93.98,93.88,93.88,8900.0,72.984,72.9917,72.9141,72.9141,8900.0
2014-10-24 15:20:00,93.87,93.97,93.87,93.92,16800.0,72.9063,72.984,72.9063,72.9451,16800.0
2014-10-24 15:30:00,93.92,94.04,93.92,94.03,25900.0,72.9451,73.0383,72.9451,73.0306,25900.0
2014-10-24 15:40:00,94.03,94.1,94.01,94.03,64800.0,73.0306,73.0849,73.015,73.0306,64800.0
2014-10-24 15:50:00,94.04,94.17,93.98,94.12,105600.0,73.0383,73.1393,72.9917,73.1005,105600.0
2014-10-27 09:30:00,94.3,94.77,94.13,94.76,22100.0,73.2403,73.6053,73.1082,73.5975,22100.0
2014-10-27 09:40:00,94.79,94.82,94.7,94.79,14700.0,73.6208,73.6441,73.5509,73.6208,14700.0
2014-10-27 09:50:00,94.83,94.83,94.67,94.78,14800.0,73.6519,73.6519,73.5276,73.6131,14800.0
2014-10-27 10:00:00,94.78,94.85,94.54,94.85,16200.0,73.6131,73.6674,73.4267,73.6674,16200.0
2014-10-27 10:10:00,94.84,94.95,94.8,94.92,13000.0,73.6597,73.7451,73.6286,73.7218,13000.0
2014-10-27 10:20:00,94.92,94.94,94.87,94.9,13100.0,73.7218,73.7373,73.683,73.7063,13100.0
2014-10-27 10:30:00,94.91,94.91,94.73,94.87,12700.0,73.714,73.714,73.5742,73.683,12700.0
2014-10-27 10:40:00,94.9,95.01,94.87,94.93,17500.0,73.7063,73.7917,73.683,73.7296,17500.0
2014-10-27 10:50:00,94.93,94.96,94.89,94.91,5700.0,73.7296,73.7529,73.6985,73.714,5700.0
2014-10-27 11:00:00,94.93,94.94,94.81,94.93,5400.0,73.7296,73.7373,73.6364,73.7296,5400.0
2014-10-27 11:10:00,94.96,95.0,94.87,94.87,6200.0,73.7529,73.7839,73.683,73.683,6200.0
2014-10-27 11:20:00,94.89,94.91,94.75,94.85,10200.0,73.6985,73.714,73.5898,73.6674,10200.0
2014-10-27 11:30:00,94.85,94.87,94.77,94.78,5900.0,73.6674,73.683,73.6053,73.6131,5900.0
2014-10-27 11:40:00,94.77,94.77,94.67,94.71,5500.0,73.6053,73.6053,73.5276,73.5587,5500.0
2014-10-27 11:50:00,94.71,94.73,94.65,94.71,4800.0,73.5587,73.5742,73.5121,73.5587,4800.0
2014-10-27 12:00:00,94.7,94.96,94.7,94.94,8400.0,73.5509,73.7529,73.5509,73.7373,8400.0
2014-10-27 12:10:00,94.94,94.98,94.86,94.87,3900.0,73.7373,73.7684,73.6752,73.683,3900.0
2014-10-27 12:20:00,94.88,94.91,94.8,94.8,4100.0,73.6907,73.714,73.6286,73.6286,4100.0
2014-10-27 12:30:00,94.81,94.95,94.75,94.94,13900.0,73.6364,73.7451,73.5898,73.7373,13900.0
2014-10-27 12:40:00,94.93,95.04,94.9,94.97,17500.0,73.7296,73.815,73.7063,73.7606,17500.0
2014-10-27 12:50:00,94.96,94.96,94.81,94.83,22800.0,73.7529,73.7529,73.6364,73.6519,22800.0
2014-10-27 13:00:00,94.84,94.99,94.74,94.98,51800.0,73.6597,73.7762,73.582,73.7684,51800.0
2014-10-27 13:10:00,94.98,95.1,94.96,95.0,11600.0,73.7684,73.8616,73.7529,73.7839,11600.0
2014-10-27 13:20:00,95.02,95.02,94.93,94.93,3300.0,73.7995,73.7995,73.7296,73.7296,3300.0
2014-10-27 13:30:00,94.93,94.93,94.83,94.85,10500.0,73.7296,73.7296,73.6519,73.6674,10500.0
2014-10-27 13:40:00,94.87,94.89,94.83,94.84,5000.0,73.683,73.6985,73.6519,73.6597,5000.0
2014-10-27 13:50:00,94.83,94.87,94.78,94.83,6600.0,73.6519,73.683,73.6131,73.6519,6600.0
2014-10-27 14:00:00,94.84,94.84,94.79,94.82,7700.0,73.6597,73.6597,73.6208,73.6441,7700.0
2014-10-27 14:10:00,94.85,94.9,94.82,94.9,10700.0,73.6674,73.7063,73.6441,73.7063,10700.0
2014-10-27 14:20:00,94.9,94.92,94.79,94.8,8400.0,73.7063,73.7218,73.6208,73.6286,8400.0
2014-10-27 14:30:00,94.8,94.86,94.75,94.83,11200.0,73.6286,73.6752,73.5898,73.6519,11200.0
2014-10-27 14:40:00,94.84,94.87,94.81,94.84,12100.0,73.6597,73.683,73.6364,73.6597,12100.0
2014-10-27 14:50:00,94.85,94.86,94.7,94.76,11400.0,73.6674,73.6752,73.5509,73.5975,11400.0
2014-10-27 15:00:00,94.75,94.79,94.74,94.78,11000.0,73.5898,73.6208,73.582,73.6131,11000.0
2014-10-27 15:10:00,94.78,94.79,94.75,94.79,20500.0,73.6131,73.6208,73.5898,73.6208,20500.0
2014-10-27 15:20:00,94.8,94.81,94.72,94.72,13700.0,73.6286,73.6364,73.5665,73.5665,13700.0
2014-10-27 15:30:00,94.72,94.77,94.7,94.77,20000.0,73.5665,73.6053,73.5509,73.6053,20000.0
2014-10-27 15:40:00,94.78,94.83,94.76,94.8,28700.0,73.6131,73.6519,73.5975,73.6286,28700.0
2014-10-27 15:50:00,94.8,94.87,94.79,94.81,60200.0,73.6286,73.683,73.6208,73.6364,60200.0
2014-10-28 09:30:00,94.69,95.15,94.66,94.82,19500.0,73.5432,73.9004,73.5199,73.6441,19500.0
2014-10-28 09:40:00,94.82,95.16,94.76,94.88,28700.0,73.6441,73.9082,73.5975,73.6907,28700.0
2014-10-28 09:50:00,94.92,95.09,94.84,94.89,15600.0,73.7218,73.8538,73.6597,73.6985,15600.0
2014-10-28 10:00:00,94.86,95.06,94.85,94.91,13200.0,73.6752,73.8305,73.6674,73.714,13200.0
2014-10-28 10:10:00,94.93,95.06,94.89,94.89,16600.0,73.7296,73.8305,73.6985,73.6985,16600.0
2014-10-28 10:20:00,94.85,94.94,94.82,94.91,8600.0,73.6674,73.7373,73.6441,73.714,8600.0
2014-10-28 10:30:00,94.91,94.95,94.86,94.87,16000.0,73.714,73.7451,73.6752,73.683,16000.0
2014-10-28 10:40:00,94.89,94.89,94.73,94.73,12000.0,73.6985,73.6985,73.5742,73.5742,12000.0
2014-10-28 10:50:00,94.75,94.75,94.67,94.69,10800.0,73.5898,73.5898,73.5276,73.5432,10800.0
2014-10-28 11:00:00,94.69,94.73,94.64,94.66,17000.0,73.5432,73.5742,73.5043,73.5199,17000.0
2014-10-28 11:10:00,94.67,94.85,94.66,94.82,43500.0,73.5276,73.6674,73.5199,73.6441,43500.0
2014-10-28 11:20:00,94.84,94.91,94.82,94.87,24100.0,73.6597,73.714,73.6441,73.683,24100.0
2014-10-28 11:30:00,94.87,94.94,94.86,94.94,18700.0,73.683,73.7373,73.6752,73.7373,18700.0
2014-10-28 11:40:00,94.94,94.96,94.81,94.86,40100.0,73.7373,73.7529,73.6364,73.6752,40100.0
2014-10-28 11:50:00,94.85,94.93,94.84,94.87,19300.0,73.6674,73.7296,73.6597,73.683,19300.0
2014-10-28 12:00:00,94.87,94.91,94.82,94.91,10800.0,73.683,73.714,73.6441,73.714,10800.0
2014-10-28 12:10:00,94.92,94.96,94.72,94.88,35800.0,73.7218,73.7529,73.5665,73.6907,35800.0
2014-10-28 12:20:00,94.87,95.0,94.87,94.97,24000.0,73.683,73.7839,73.683,73.7606,24000.0
2014-10-28 12:30:00,94.98,94.98,94.95,94.97,16900.0,73.7684,73.7684,73.7451,73.7606,16900.0
2014-10-28 12:40:00,94.96,94.99,94.89,94.9,20000.0,73.7529,73.7762,73.6985,73.7063,20000.0
2014-10-28 12:50:00,94.87,94.98,94.85,94.95,33100.0,73.683,73.7684,73.6674,73.7451,33100.0
2014-10-28 13:00:00,94.95,95.17,94.95,95.13,25200.0,73.7451,73.916,73.7451,73.8849,25200.0
2014-10-28 13:10:00,95.13,95.14,95.02,95.03,10200.0,73.8849,73.8927,73.7995,73.8072,10200.0
2014-10-28 13:20:00,95.04,95.17,95.04,95.11,16800.0,73.815,73.916,73.815,73.8694,16800.0
2014-10-28 13:30:00,95.12,95.14,95.0,95.04,16200.0,73.8771,73.8927,73.7839,73.815,16200.0
2014-10-28 13:40:00,95.04,95.22,95.04,95.14,9900.0,73.815,73.9548,73.815,73.8927,9900.0
2014-10-28 13:50:00,95.12,95.15,95.04,95.04,15300.0,73.8771,73.9004,73.815,73.815,15300.0
2014-10-28 14:00:00,95.03,95.07,94.97,95.07,16900.0,73.8072,73.8383,73.7606,73.8383,16900.0
2014-10-28 14:10:00,95.08,95.09,94.91,94.91,8600.0,73.8461,73.8538,73.714,73.714,8600.0
2014-10-28 14:20:00,94.91,95.0,94.88,95.0,15500.0,73.714,73.7839,73.6907,73.7839,15500.0
2014-10-28 14:30:00,94.99,95.08,94.99,95.06,12600.0,73.7762,73.8461,73.7762,73.8305,12600.0
2014-10-28 14:40:00,95.07,95.08,94.97,95.0,14300.0,73.8383,73.8461,73.7606,73.7839,14300.0
2014-10-28 14:50:00,95.0,95.1,94.98,95.1,20100.0,73.7839,73.8616,73.7684,73.8616,20100.0
2014-10-28 15:00:00,95.1,95.22,95.06,95.09,94500.0,73.8616,73.9548,73.8305,73.8538,94500.0
2014-10-28 15:10:00,95.12,95.16,95.07,95.15,29400.0,73.8771,73.9082,73.8383,73.9004,29400.0
2014-10-28 15:20:00,95.15,95.21,95.11,95.19,20500.0,73.9004,73.947,73.8694,73.9315,20500.0
2014-10-28 15:30:00,95.19,95.41,95.19,95.4,30600.0,73.9315,74.1024,73.9315,74.0946,30600.0
2014-10-28 15:40:00,95.42,95.45,95.34,95.34,57200.0,74.1101,74.1334,74.048,74.048,57200.0
2014-10-28 15:50:00,95.34,95.55,95.29,95.51,89400.0,74.048,74.2111,74.0092,74.18,89400.0
2014-10-29 09:30:00,92.99,93.3,92.25,92.34,189900.0,72.2228,72.4636,71.6481,71.718,189900.0
2014-10-29 09:40:00,92.5,93.21,92.15,92.67,167800.0,71.8423,72.3937,71.5704,71.9743,167800.0
2014-10-29 09:50:00,92.61,92.87,92.41,92.62,47800.0,71.9277,72.1296,71.7724,71.9355,47800.0
2014-10-29 10:00:00,92.63,93.43,92.63,92.92,83600.0,71.9432,72.5646,71.9432,72.1685,83600.0
2014-10-29 10:10:00,92.89,92.95,92.59,92.68,49300.0,72.1452,72.1918,71.9122,71.9821,49300.0
2014-10-29 10:20:00,92.71,92.74,92.5,92.5,44000.0,72.0054,72.0287,71.8423,71.8423,44000.0
2014-10-29 10:30:00,92.5,92.61,92.46,92.51,42500.0,71.8423,71.9277,71.8112,71.85,42500.0
2014-10-29 10:40:00,92.5,92.56,92.46,92.5,37900.0,71.8423,71.8889,71.8112,71.8423,37900.0
2014-10-29 10:50:00,92.48,92.53,92.34,92.34,42300.0,71.8267,71.8656,71.718,71.718,42300.0
2014-10-29 11:00:00,92.34,92.43,92.06,92.12,77000.0,71.718,71.7879,71.5005,71.5471,77000.0
2014-10-29 11:10:00,92.12,92.88,92.05,92.46,72900.0,71.5471,72.1374,71.4928,71.8112,72900.0
2014-10-29 11:20:00,92.48,92.56,92.29,92.34,45000.0,71.8267,71.8889,71.6792,71.718,45000.0
2014-10-29 11:30:00,92.33,92.33,92.11,92.14,42600.0,71.7102,71.7102,71.5394,71.5627,42600.0
2014-10-29 11:40:00,92.11,92.37,92.09,92.31,25600.0,71.5394,71.7413,71.5238,71.6947,25600.0
2014-10-29 11:50:00,92.3,92.66,92.3,92.37,38600.0,71.6869,71.9665,71.6869,71.7413,38600.0
2014-10-29 12:00:00,92.36,92.76,92.35,92.76,42900.0,71.7335,72.0442,71.7258,72.0442,42900.0
2014-10-29 12:10:00,92.76,92.9,92.4,92.53,31100.0,72.0442,72.1529,71.7646,71.8656,31100.0
2014-10-29 12:20:00,92.53,92.61,92.46,92.48,20100.0,71.8656,71.9277,71.8112,71.8267,20100.0
2014-10-29 12:30:00,92.5,92.7,92.5,92.69,22700.0,71.8423,71.9976,71.8423,71.9898,22700.0
2014-10-29 12:40:00,92.69,92.82,92.66,92.78,35200.0,71.9898,72.0908,71.9665,72.0597,35200.0
2014-10-29 12:50:00,92.76,92.99,92.69,92.87,43900.0,72.0442,72.2228,71.9898,72.1296,43900.0
2014-10-29 13:00:00,92.85,92.94,92.73,92.88,27200.0,72.1141,72.184,72.0209,72.1374,27200.0
2014-10-29 13:10:00,92.85,92.98,92.78,92.97,16600.0,72.1141,72.2151,72.0597,72.2073,16600.0
2014-10-29 13:20:00,92.97,93.17,92.9,93.17,25400.0,72.2073,72.3626,72.1529,72.3626,25400.0
2014-10-29 13:30:00,93.15,93.4,93.14,93.22,56100.0,72.3471,72.5413,72.3393,72.4015,56100.0
2014-10-29 13:40:00,93.24,93.24,92.97,93.15,34600.0,72.417,72.417,72.2073,72.3471,34600.0
2014-10-29 13:50:00,93.15,93.44,93.12,93.4,25400.0,72.3471,72.5723,72.3238,72.5413,25400.0
2014-10-29 14:00:00,93.39,93.43,92.86,93.03,53000.0,72.5335,72.5646,72.1219,72.2539,53000.0
2014-10-29 14:10:00,93.08,93.22,92.75,92.89,34300.0,72.2927,72.4015,72.0364,72.1452,34300.0
2014-10-29 14:20:00,92.9,93.36,92.9,93.29,30400.0,72.1529,72.5102,72.1529,72.4558,30400.0
2014-10-29 14:30:00,93.26,93.31,93.09,93.09,41400.0,72.4325,72.4714,72.3005,72.3005,41400.0
2014-10-29 14:40:00,93.09,93.36,93.01,93.02,35100.0,72.3005,72.5102,72.2384,72.2461,35100.0
2014-10-29 14:50:00,93.01,93.03,92.78,92.84,37100.0,72.2384,72.2539,72.0597,72.1063,37100.0
2014-10-29 15:00:00,92.84,92.88,92.79,92.86,51700.0,72.1063,72.1374,72.0675,72.1219,51700.0
2014-10-29 15:10:00,92.87,93.36,92.83,93.26,104500.0,72.1296,72.5102,72.0986,72.4325,104500.0
2014-10-29 15:20:00,93.26,93.61,93.14,93.5,68700.0,72.4325,72.7044,72.3393,72.6189,68700.0
2014-10-29 15:30:00,93.49,93.82,93.49,93.82,62700.0,72.6112,72.8675,72.6112,72.8675,62700.0
2014-10-29 15:40:00,93.81,94.29,93.72,94.11,129900.0,72.8597,73.2325,72.7898,73.0927,129900.0
2014-10-29 15:50:00,94.12,94.18,93.96,94.03,170000.0,73.1005,73.1471,72.9762,73.0306,170000.0
2014-10-30 09:30:00,93.47,93.89,93.2,93.86,27600.0,72.5956,72.9218,72.3859,72.8985,27600.0
2014-10-30 09:40:00,93.8,94.36,93.8,94.09,38700.0,72.8519,73.2869,72.8519,73.0772,38700.0
2014-10-30 09:50:00,94.08,94.26,94.02,94.19,33200.0,73.0694,73.2092,73.0228,73.1548,33200.0
2014-10-30 10:00:00,94.2,94.38,94.04,94.33,22700.0,73.1626,73.3024,73.0383,73.2636,22700.0
2014-10-30 10:10:00,94.33,94.39,94.15,94.21,15200.0,73.2636,73.3102,73.1238,73.1704,15200.0
2014-10-30 10:20:00,94.21,94.22,93.95,94.0,14500.0,73.1704,73.1781,72.9684,73.0073,14500.0
2014-10-30 10:30:00,94.02,94.09,93.72,93.72,20800.0,73.0228,73.0772,72.7898,72.7898,20800.0
2014-10-30 10:40:00,93.73,94.05,93.72,94.04,27300.0,72.7976,73.0461,72.7898,73.0383,27300.0
2014-10-30 10:50:00,94.05,94.2,94.05,94.12,22800.0,73.0461,73.1626,73.0461,73.1005,22800.0
2014-10-30 11:00:00,94.13,94.14,94.05,94.1,20900.0,73.1082,73.116,73.0461,73.0849,20900.0
2014-10-30 11:10:00,94.09,94.36,94.09,94.27,20000.0,73.0772,73.2869,73.0772,73.217,20000.0
2014-10-30 11:20:00,94.24,94.25,94.1,94.2,15700.0,73.1937,73.2014,73.0849,73.1626,15700.0
2014-10-30 11:30:00,94.22,94.41,94.14,94.37,12300.0,73.1781,73.3257,73.116,73.2946,12300.0
2014-10-30 11:40:00,94.31,94.37,94.24,94.28,8900.0,73.248,73.2946,73.1937,73.2247,8900.0
2014-10-30 11:50:00,94.29,94.32,94.23,94.32,6800.0,73.2325,73.2558,73.1859,73.2558,6800.0
2014-10-30 12:00:00,94.33,94.33,94.17,94.18,4500.0,73.2636,73.2636,73.1393,73.1471,4500.0
2014-10-30 12:10:00,94.17,94.2,94.11,94.15,6500.0,73.1393,73.1626,73.0927,73.1238,6500.0
2014-10-30 12:20:00,94.15,94.18,94.11,94.11,9000.0,73.1238,73.1471,73.0927,73.0927,9000.0
2014-10-30 12:30:00,94.1,94.1,93.94,94.02,20600.0,73.0849,73.0849,72.9607,73.0228,20600.0
2014-10-30 12:40:00,94.01,94.01,93.88,93.93,9300.0,73.015,73.015,72.9141,72.9529,9300.0
2014-10-30 12:50:00,93.92,93.92,93.78,93.79,9300.0,72.9451,72.9451,72.8364,72.8442,9300.0
2014-10-30 13:00:00,93.79,93.88,93.78,93.87,8800.0,72.8442,72.9141,72.8364,72.9063,8800.0
2014-10-30 13:10:00,93.88,94.09,93.84,94.03,11100.0,72.9141,73.0772,72.883,73.0306,11100.0
2014-10-30 13:20:00,94.03,94.08,93.97,94.04,4100.0,73.0306,73.0694,72.984,73.0383,4100.0
2014-10-30 13:30:00,94.01,95.0,92.9,93.94,2700.0,73.015,73.7839,72.1529,72.9607,2700.0
2014-10-30 13:40:00,94.01,94.36,93.95,94.33,17000.0,73.015,73.2869,72.9684,73.2636,17000.0
2014-10-30 13:50:00,94.35,94.48,94.33,94.44,14100.0,73.2791,73.3801,73.2636,73.349,14100.0
2014-10-30 14:00:00,94.48,94.72,94.48,94.7,12500.0,73.3801,73.5665,73.3801,73.5509,12500.0
2014-10-30 14:10:00,94.75,94.86,94.7,94.71,16100.0,73.5898,73.6752,73.5509,73.5587,16100.0
2014-10-30 14:20:00,94.7,94.72,94.57,94.58,12500.0,73.5509,73.5665,73.45,73.4577,12500.0
2014-10-30 14:30:00,94.59,94.6,94.38,94.42,9900.0,73.4655,73.4733,73.3024,73.3335,9900.0
2014-10-30 14:40:00,94.4,94.54,94.29,94.29,10400.0,73.3179,73.4267,73.2325,73.2325,10400.0
2014-10-30 14:50:00,94.29,94.32,94.12,94.17,11700.0,73.2325,73.2558,73.1005,73.1393,11700.0
2014-10-30 15:00:00,94.2,94.26,94.11,94.26,33500.0,73.1626,73.2092,73.0927,73.2092,33500.0
2014-10-30 15:10:00,94.27,94.36,94.24,94.35,17500.0,73.217,73.2869,73.1937,73.2791,17500.0
2014-10-30 15:20:00,94.36,94.42,94.2,94.3,19900.0,73.2869,73.3335,73.1626,73.2403,19900.0
2014-10-30 15:30:00,94.31,94.45,94.3,94.44,29400.0,73.248,73.3568,73.2403,73.349,29400.0
2014-10-30 15:40:00,94.44,94.71,94.37,94.7,58400.0,73.349,73.5587,73.2946,73.5509,58400.0
2014-10-30 15:50:00,94.7,94.85,94.63,94.82,96500.0,73.5509,73.6674,73.4966,73.6441,96500.0
2014-10-31 09:30:00,95.5,95.77,95.2,95.67,31400.0,74.1723,74.382,73.9393,74.3043,31400.0
2014-10-31 09:40:00,95.63,95.79,95.44,95.51,19300.0,74.2732,74.3975,74.1257,74.18,19300.0
2014-10-31 09:50:00,95.44,95.73,95.25,95.68,21700.0,74.1257,74.3509,73.9781,74.3121,21700.0
2014-10-31 10:00:00,95.69,95.89,95.69,95.74,17600.0,74.3198,74.4752,74.3198,74.3587,17600.0
2014-10-31 10:10:00,95.71,95.77,95.58,95.66,69000.0,74.3354,74.382,74.2344,74.2965,69000.0
2014-10-31 10:20:00,95.67,95.78,95.46,95.52,18600.0,74.3043,74.3897,74.1412,74.1878,18600.0
2014-10-31 10:30:00,95.57,95.61,95.37,95.4,25600.0,74.2266,74.2577,74.0713,74.0946,25600.0
2014-10-31 10:40:00,95.4,95.54,95.39,95.46,11400.0,74.0946,74.2033,74.0868,74.1412,11400.0
2014-10-31 10:50:00,95.45,95.75,95.45,95.74,22100.0,74.1334,74.3664,74.1334,74.3587,22100.0
2014-10-31 11:00:00,95.74,95.81,95.6,95.66,25400.0,74.3587,74.413,74.2499,74.2965,25400.0
2014-10-31 11:10:00,95.66,95.76,95.62,95.72,30200.0,74.2965,74.3742,74.2655,74.3431,30200.0
2014-10-31 11:20:00,95.75,95.98,95.73,95.94,30600.0,74.3664,74.5451,74.3509,74.514,30600.0
2014-10-31 11:30:00,95.96,96.0,95.91,95.97,36400.0,74.5295,74.5606,74.4907,74.5373,36400.0
2014-10-31 11:40:00,95.96,95.97,95.73,95.74,28300.0,74.5295,74.5373,74.3509,74.3587,28300.0
2014-10-31 11:50:00,95.71,95.81,95.65,95.72,11000.0,74.3354,74.413,74.2888,74.3431,11000.0
2014-10-31 12:00:00,95.68,95.72,95.56,95.57,11700.0,74.3121,74.3431,74.2189,74.2266,11700.0
2014-10-31 12:10:00,95.55,95.58,95.45,95.56,22800.0,74.2111,74.2344,74.1334,74.2189,22800.0
2014-10-31 12:20:00,95.56,95.57,95.49,95.51,14500.0,74.2189,74.2266,74.1645,74.18,14500.0
2014-10-31 12:30:00,95.5,95.53,95.39,95.4,11300.0,74.1723,74.1956,74.0868,74.0946,11300.0
2014-10-31 12:40:00,95.39,95.39,95.31,95.35,13100.0,74.0868,74.0868,74.0247,74.0558,13100.0
2014-10-31 12:50:00,95.36,95.39,95.29,95.35,18800.0,74.0635,74.0868,74.0092,74.0558,18800.0
2014-10-31 13:00:00,95.35,95.39,95.23,95.34,15800.0,74.0558,74.0868,73.9626,74.048,15800.0
2014-10-31 13:10:00,95.34,95.47,95.34,95.43,18800.0,74.048,74.149,74.048,74.1179,18800.0
2014-10-31 13:20:00,95.43,95.58,95.41,95.53,14400.0,74.1179,74.2344,74.1024,74.1956,14400.0
2014-10-31 13:30:00,95.54,95.54,95.43,95.48,12700.0,74.2033,74.2033,74.1179,74.1567,12700.0
2014-10-31 13:40:00,95.48,95.65,95.47,95.64,15900.0,74.1567,74.2888,74.149,74.281,15900.0
2014-10-31 13:50:00,95.65,95.65,95.56,95.57,18900.0,74.2888,74.2888,74.2189,74.2266,18900.0
2014-10-31 14:00:00,95.57,95.67,95.55,95.62,25900.0,74.2266,74.3043,74.2111,74.2655,25900.0
2014-10-31 14:10:00,95.63,95.75,95.57,95.73,56700.0,74.2732,74.3664,74.2266,74.3509,56700.0
2014-10-31 14:20:00,95.75,95.82,95.59,95.59,31200.0,74.3664,74.4208,74.2422,74.2422,31200.0
2014-10-31 14:30:00,95.57,95.6,95.51,95.51,23900.0,74.2266,74.2499,74.18,74.18,23900.0
2014-10-31 14:40:00,95.51,95.56,95.46,95.46,18700.0,74.18,74.2189,74.1412,74.1412,18700.0
2014-10-31 14:50:00,95.46,95.5,95.39,95.39,21200.0,74.1412,74.1723,74.0868,74.0868,21200.0
2014-10-31 15:00:00,95.39,95.41,95.35,95.36,27600.0,74.0868,74.1024,74.0558,74.0635,27600.0
2014-10-31 15:10:00,95.36,95.51,95.34,95.5,35600.0,74.0635,74.18,74.048,74.1723,35600.0
2014-10-31 15:20:00,95.5,95.7,95.46,95.7,32000.0,74.1723,74.3276,74.1412,74.3276,32000.0
2014-10-31 15:30:00,95.7,95.73,95.58,95.59,40000.0,74.3276,74.3509,74.2344,74.2422,40000.0
2014-10-31 15:40:00,95.6,95.74,95.59,95.73,45100.0,74.2499,74.3587,74.2422,74.3509,45100.0
2014-10-31 15:50:00,95.73,95.95,95.7,95.9,162000.0,74.3509,74.5218,74.3276,74.4829,162000.0
2014-11-03 09:30:00,96.0,96.58,95.87,96.58,76200.0,74.5606,75.0111,74.4596,75.0111,76200.0
2014-11-03 09:40:00,96.58,96.68,96.44,96.64,51500.0,75.0111,75.0888,74.9023,75.0577,51500.0
2014-11-03 09:50:00,96.65,96.65,96.23,96.37,29800.0,75.0654,75.0654,74.7392,74.848,29800.0
2014-11-03 10:00:00,96.43,96.54,96.12,96.44,55900.0,74.8946,74.98,74.6538,74.9023,55900.0
2014-11-03 10:10:00,96.44,96.51,96.33,96.36,35900.0,74.9023,74.9567,74.8169,74.8402,35900.0
2014-11-03 10:20:00,96.34,96.39,96.23,96.38,25100.0,74.8247,74.8635,74.7392,74.8557,25100.0
2014-11-03 10:30:00,96.4,96.41,96.35,96.4,30200.0,74.8713,74.879,74.8324,74.8713,30200.0
2014-11-03 10:40:00,96.38,96.4,96.34,96.37,32500.0,74.8557,74.8713,74.8247,74.848,32500.0
2014-11-03 10:50:00,96.37,96.43,96.29,96.31,26300.0,74.848,74.8946,74.7858,74.8014,26300.0
2014-11-03 11:00:00,96.31,96.41,96.3,96.35,19200.0,74.8014,74.879,74.7936,74.8324,19200.0
2014-11-03 11:10:00,96.33,96.43,96.31,96.32,32200.0,74.8169,74.8946,74.8014,74.8091,32200.0
2014-11-03 11:20:00,96.32,96.35,96.21,96.29,15700.0,74.8091,74.8324,74.7237,74.7858,15700.0
2014-11-03 11:30:00,96.29,96.31,96.21,96.25,10800.0,74.7858,74.8014,74.7237,74.7548,10800.0
2014-11-03 11:40:00,96.27,96.37,96.26,96.36,17600.0,74.7703,74.848,74.7625,74.8402,17600.0
2014-11-03 11:50:00,96.37,96.38,96.25,96.34,36800.0,74.848,74.8557,74.7548,74.8247,36800.0
2014-11-03 12:00:00,96.34,96.35,96.29,96.31,17100.0,74.8247,74.8324,74.7858,74.8014,17100.0
2014-11-03 12:10:00,96.32,96.33,96.27,96.27,17100.0,74.8091,74.8169,74.7703,74.7703,17100.0
2014-11-03 12:20:00,96.26,96.28,96.24,96.28,6300.0,74.7625,74.7781,74.747,74.7781,6300.0
2014-11-03 12:30:00,96.28,96.32,96.26,96.31,10400.0,74.7781,74.8091,74.7625,74.8014,10400.0
2014-11-03 12:40:00,96.3,96.34,96.28,96.29,34300.0,74.7936,74.8247,74.7781,74.7858,34300.0
2014-11-03 12:50:00,96.29,96.32,96.25,96.27,17600.0,74.7858,74.8091,74.7548,74.7703,17600.0
2014-11-03 13:00:00,96.27,96.32,96.26,96.27,20000.0,74.7703,74.8091,74.7625,74.7703,20000.0
2014-11-03 13:10:00,96.29,96.32,96.26,96.32,25700.0,74.7858,74.8091,74.7625,74.8091,25700.0
2014-11-03 13:20:00,96.3,96.32,96.29,96.3,18700.0,74.7936,74.8091,74.7858,74.7936,18700.0
2014-11-03 13:30:00,96.3,96.32,96.28,96.29,15700.0,74.7936,74.8091,74.7781,74.7858,15700.0
2014-11-03 13:40:00,96.3,96.32,96.29,96.3,13700.0,74.7936,74.8091,74.7858,74.7936,13700.0
2014-11-03 13:50:00,96.31,96.38,96.3,96.36,23000.0,74.8014,74.8557,74.7936,74.8402,23000.0
2014-11-03 14:00:00,96.35,96.38,96.31,96.33,13300.0,74.8324,74.8557,74.8014,74.8169,13300.0
2014-11-03 14:10:00,96.33,96.36,96.31,96.34,36100.0,74.8169,74.8402,74.8014,74.8247,36100.0
2014-11-03 14:20:00,96.35,96.4,96.34,96.38,52300.0,74.8324,74.8713,74.8247,74.8557,52300.0
2014-11-03 14:30:00,96.39,96.48,96.35,96.46,27200.0,74.8635,74.9334,74.8324,74.9179,27200.0
2014-11-03 14:40:00,96.46,96.47,96.4,96.43,17900.0,74.9179,74.9256,74.8713,74.8946,17900.0
2014-11-03 14:50:00,96.43,96.44,96.38,96.41,64700.0,74.8946,74.9023,74.8557,74.879,64700.0
2014-11-03 15:00:00,96.41,96.44,96.38,96.4,26200.0,74.879,74.9023,74.8557,74.8713,26200.0
2014-11-03 15:10:00,96.4,96.41,96.35,96.4,22700.0,74.8713,74.879,74.8324,74.8713,22700.0
2014-11-03 15:20:00,96.39,96.39,96.25,96.26,28100.0,74.8635,74.8635,74.7548,74.7625,28100.0
2014-11-03 15:30:00,96.26,96.29,96.21,96.24,26700.0,74.7625,74.7858,74.7237,74.747,26700.0
2014-11-03 15:40:00,96.24,96.4,96.22,96.39,53000.0,74.747,74.8713,74.7315,74.8635,53000.0
2014-11-03 15:50:00,96.39,96.44,96.32,96.35,83500.0,74.8635,74.9023,74.8091,74.8324,83500.0
2014-11-04 09:30:00,96.36,96.47,95.99,96.01,41900.0,74.8402,74.9256,74.5528,74.5684,41900.0
2014-11-04 09:40:00,96.0,96.06,95.53,95.7,31700.0,74.5606,74.6072,74.1956,74.3276,31700.0
2014-11-04 09:50:00,95.7,95.98,95.65,95.94,17100.0,74.3276,74.5451,74.2888,74.514,17100.0
2014-11-04 10:00:00,95.92,96.01,95.69,95.78,25800.0,74.4985,74.5684,74.3198,74.3897,25800.0
2014-11-04 10:10:00,95.82,96.01,95.82,95.96,14200.0,74.4208,74.5684,74.4208,74.5295,14200.0
2014-11-04 10:20:00,95.97,96.0,95.91,95.91,13200.0,74.5373,74.5606,74.4907,74.4907,13200.0
2014-11-04 10:30:00,95.9,95.96,95.82,95.82,16900.0,74.4829,74.5295,74.4208,74.4208,16900.0
2014-11-04 10:40:00,95.84,95.89,95.82,95.84,5300.0,74.4363,74.4752,74.4208,74.4363,5300.0
2014-11-04 10:50:00,95.84,95.88,95.79,95.79,7500.0,74.4363,74.4674,74.3975,74.3975,7500.0
2014-11-04 11:00:00,95.8,95.92,95.78,95.83,8500.0,74.4053,74.4985,74.3897,74.4286,8500.0
2014-11-04 11:10:00,95.85,95.85,95.78,95.84,12100.0,74.4441,74.4441,74.3897,74.4363,12100.0
2014-11-04 11:20:00,95.78,95.79,95.72,95.72,27300.0,74.3897,74.3975,74.3431,74.3431,27300.0
2014-11-04 11:30:00,95.73,95.81,95.66,95.78,9800.0,74.3509,74.413,74.2965,74.3897,9800.0
2014-11-04 11:40:00,95.78,95.78,95.61,95.67,10500.0,74.3897,74.3897,74.2577,74.3043,10500.0
2014-11-04 11:50:00,95.67,95.67,95.45,95.46,16700.0,74.3043,74.3043,74.1334,74.1412,16700.0
2014-11-04 12:00:00,95.48,95.53,95.47,95.47,10900.0,74.1567,74.1956,74.149,74.149,10900.0
2014-11-04 12:10:00,95.48,95.48,95.41,95.44,9200.0,74.1567,74.1567,74.1024,74.1257,9200.0
2014-11-04 12:20:00,95.43,95.54,95.4,95.51,21400.0,74.1179,74.2033,74.0946,74.18,21400.0
2014-11-04 12:30:00,95.52,95.56,95.48,95.48,21700.0,74.1878,74.2189,74.1567,74.1567,21700.0
2014-11-04 12:40:00,95.48,95.75,95.48,95.64,12500.0,74.1567,74.3664,74.1567,74.281,12500.0
2014-11-04 12:50:00,95.68,95.7,95.63,95.64,8300.0,74.3121,74.3276,74.2732,74.281,8300.0
2014-11-04 13:00:00,95.63,95.64,95.55,95.55,6300.0,74.2732,74.281,74.2111,74.2111,6300.0
2014-11-04 13:10:00,95.56,95.57,95.42,95.42,10400.0,74.2189,74.2266,74.1101,74.1101,10400.0
2014-11-04 13:20:00,95.41,95.42,95.27,95.29,10700.0,74.1024,74.1101,73.9936,74.0092,10700.0
2014-11-04 13:30:00,95.29,95.34,95.27,95.27,10300.0,74.0092,74.048,73.9936,73.9936,10300.0
2014-11-04 13:40:00,95.26,95.39,95.24,95.39,17700.0,73.9859,74.0868,73.9703,74.0868,17700.0
2014-11-04 13:50:00,95.39,95.46,95.35,95.38,19200.0,74.0868,74.1412,74.0558,74.0791,19200.0
2014-11-04 14:00:00,95.38,95.47,95.37,95.44,15300.0,74.0791,74.149,74.0713,74.1257,15300.0
2014-11-04 14:10:00,95.46,95.46,95.37,95.44,16400.0,74.1412,74.1412,74.0713,74.1257,16400.0
2014-11-04 14:20:00,95.43,95.44,95.33,95.34,24400.0,74.1179,74.1257,74.0402,74.048,24400.0
2014-11-04 14:30:00,95.34,95.37,95.32,95.34,16000.0,74.048,74.0713,74.0325,74.048,16000.0
2014-11-04 14:40:00,95.34,95.34,95.24,95.24,19300.0,74.048,74.048,73.9703,73.9703,19300.0
2014-11-04 14:50:00,95.24,95.3,95.24,95.29,18200.0,73.9703,74.0169,73.9703,74.0092,18200.0
2014-11-04 15:00:00,95.29,95.34,95.25,95.26,15300.0,74.0092,74.048,73.9781,73.9859,15300.0
2014-11-04 15:10:00,95.26,95.29,95.19,95.28,22200.0,73.9859,74.0092,73.9315,74.0014,22200.0
2014-11-04 15:20:00,95.27,95.34,95.21,95.22,32600.0,73.9936,74.048,73.947,73.9548,32600.0
2014-11-04 15:30:00,95.21,95.28,95.18,95.23,30900.0,73.947,74.0014,73.9237,73.9626,30900.0
2014-11-04 15:40:00,95.23,95.35,95.21,95.22,51200.0,73.9626,74.0558,73.947,73.9548,51200.0
2014-11-04 15:50:00,95.22,95.28,95.18,95.25,108400.0,73.9548,74.0014,73.9237,73.9781,108400.0
2014-11-05 09:30:00,96.1,96.15,95.7,95.98,33100.0,74.6383,74.6771,74.3276,74.5451,33100.0
2014-11-05 09:40:00,96.05,96.05,95.84,95.88,18400.0,74.5994,74.5994,74.4363,74.4674,18400.0
2014-11-05 09:50:00,95.9,95.94,95.68,95.69,42400.0,74.4829,74.514,74.3121,74.3198,42400.0
2014-11-05 10:00:00,95.67,95.67,95.18,95.33,46800.0,74.3043,74.3043,73.9237,74.0402,46800.0
2014-11-05 10:10:00,95.33,95.66,95.32,95.63,20900.0,74.0402,74.2965,74.0325,74.2732,20900.0
2014-11-05 10:20:00,95.61,95.62,95.37,95.37,22900.0,74.2577,74.2655,74.0713,74.0713,22900.0
2014-11-05 10:30:00,95.34,95.34,95.18,95.18,23900.0,74.048,74.048,73.9237,73.9237,23900.0
2014-11-05 10:40:00,95.18,95.19,95.0,95.05,33700.0,73.9237,73.9315,73.7839,73.8228,33700.0
2014-11-05 10:50:00,95.05,95.07,94.95,95.0,24100.0,73.8228,73.8383,73.7451,73.7839,24100.0
2014-11-05 11:00:00,95.01,95.18,95.01,95.11,19200.0,73.7917,73.9237,73.7917,73.8694,19200.0
2014-11-05 11:10:00,95.1,95.22,95.1,95.2,21200.0,73.8616,73.9548,73.8616,73.9393,21200.0
2014-11-05 11:20:00,95.2,95.35,95.19,95.32,29500.0,73.9393,74.0558,73.9315,74.0325,29500.0
2014-11-05 11:30:00,95.32,95.61,95.32,95.61,34200.0,74.0325,74.2577,74.0325,74.2577,34200.0
2014-11-05 11:40:00,95.63,95.74,95.62,95.74,19800.0,74.2732,74.3587,74.2655,74.3587,19800.0
2014-11-05 11:50:00,95.77,95.77,95.56,95.59,17900.0,74.382,74.382,74.2189,74.2422,17900.0
2014-11-05 12:00:00,95.59,95.69,95.59,95.68,15400.0,74.2422,74.3198,74.2422,74.3121,15400.0
2014-11-05 12:10:00,95.66,95.75,95.66,95.74,15300.0,74.2965,74.3664,74.2965,74.3587,15300.0
2014-11-05 12:20:00,95.74,95.74,95.57,95.61,16400.0,74.3587,74.3587,74.2266,74.2577,16400.0
2014-11-05 12:30:00,95.6,95.7,95.58,95.7,12800.0,74.2499,74.3276,74.2344,74.3276,12800.0
2014-11-05 12:40:00,95.7,95.7,95.63,95.63,15900.0,74.3276,74.3276,74.2732,74.2732,15900.0
2014-11-05 12:50:00,95.61,95.65,95.55,95.56,15800.0,74.2577,74.2888,74.2111,74.2189,15800.0
2014-11-05 13:00:00,95.57,95.7,95.56,95.67,17700.0,74.2266,74.3276,74.2189,74.3043,17700.0
2014-11-05 13:10:00,95.66,95.67,95.56,95.56,18000.0,74.2965,74.3043,74.2189,74.2189,18000.0
2014-11-05 13:20:00,95.56,95.66,95.56,95.64,12800.0,74.2189,74.2965,74.2189,74.281,12800.0
2014-11-05 13:30:00,95.63,95.63,95.47,95.47,13600.0,74.2732,74.2732,74.149,74.149,13600.0
2014-11-05 13:40:00,95.47,95.54,95.45,95.52,15800.0,74.149,74.2033,74.1334,74.1878,15800.0
2014-11-05 13:50:00,95.54,95.54,95.42,95.43,22000.0,74.2033,74.2033,74.1101,74.1179,22000.0
2014-11-05 14:00:00,95.43,95.53,95.39,95.47,17000.0,74.1179,74.1956,74.0868,74.149,17000.0
2014-11-05 14:10:00,95.47,95.49,95.43,95.44,20400.0,74.149,74.1645,74.1179,74.1257,20400.0
2014-11-05 14:20:00,95.45,95.54,95.44,95.48,15800.0,74.1334,74.2033,74.1257,74.1567,15800.0
2014-11-05 14:30:00,95.48,95.48,95.39,95.39,21700.0,74.1567,74.1567,74.0868,74.0868,21700.0
2014-11-05 14:40:00,95.39,95.4,95.29,95.29,26400.0,74.0868,74.0946,74.0092,74.0092,26400.0
2014-11-05 14:50:00,95.29,95.33,95.25,95.33,26600.0,74.0092,74.0402,73.9781,74.0402,26600.0
2014-11-05 15:00:00,95.33,95.45,95.33,95.43,22500.0,74.0402,74.1334,74.0402,74.1179,22500.0
2014-11-05 15:10:00,95.43,95.48,95.4,95.44,20600.0,74.1179,74.1567,74.0946,74.1257,20600.0
2014-11-05 15:20:00,95.44,95.6,95.43,95.6,34800.0,74.1257,74.2499,74.1179,74.2499,34800.0
2014-11-05 15:30:00,95.6,95.66,95.59,95.64,32500.0,74.2499,74.2965,74.2422,74.281,32500.0
2014-11-05 15:40:00,95.64,95.69,95.55,95.57,56100.0,74.281,74.3198,74.2111,74.2266,56100.0
2014-11-05 15:50:00,95.58,95.64,95.52,95.55,88800.0,74.2344,74.281,74.1878,74.2111,88800.0
2014-11-06 09:30:00,95.87,96.11,95.79,95.92,22700.0,74.4596,74.646,74.3975,74.4985,22700.0
2014-11-06 09:40:00,95.9,96.16,95.84,96.09,11000.0,74.4829,74.6849,74.4363,74.6305,11000.0
2014-11-06 09:50:00,96.02,96.1,95.84,96.09,12900.0,74.5761,74.6383,74.4363,74.6305,12900.0
2014-11-06 10:00:00,96.09,96.14,95.99,96.05,19400.0,74.6305,74.6693,74.5528,74.5994,19400.0
2014-11-06 10:10:00,96.02,96.07,95.83,95.98,24900.0,74.5761,74.615,74.4286,74.5451,24900.0
2014-11-06 10:20:00,96.0,96.14,95.98,96.01,29700.0,74.5606,74.6693,74.5451,74.5684,29700.0
2014-11-06 10:30:00,96.02,96.23,96.0,96.18,31600.0,74.5761,74.7392,74.5606,74.7004,31600.0
2014-11-06 10:40:00,96.13,96.21,96.01,96.21,28500.0,74.6616,74.7237,74.5684,74.7237,28500.0
2014-11-06 10:50:00,96.21,96.26,96.18,96.22,9400.0,74.7237,74.7625,74.7004,74.7315,9400.0
2014-11-06 11:00:00,96.22,96.33,96.18,96.32,21000.0,74.7315,74.8169,74.7004,74.8091,21000.0
2014-11-06 11:10:00,96.3,96.39,96.22,96.39,21600.0,74.7936,74.8635,74.7315,74.8635,21600.0
2014-11-06 11:20:00,96.42,96.49,96.36,96.36,8700.0,74.8868,74.9412,74.8402,74.8402,8700.0
2014-11-06 11:30:00,96.37,96.38,96.28,96.35,20900.0,74.848,74.8557,74.7781,74.8324,20900.0
2014-11-06 11:40:00,96.32,96.5,96.32,96.46,20800.0,74.8091,74.9489,74.8091,74.9179,20800.0
2014-11-06 11:50:00,96.46,96.55,96.45,96.54,13800.0,74.9179,74.9878,74.9101,74.98,13800.0
2014-11-06 12:00:00,96.55,96.61,96.51,96.61,15700.0,74.9878,75.0344,74.9567,75.0344,15700.0
2014-11-06 12:10:00,96.61,96.62,96.5,96.56,11500.0,75.0344,75.0421,74.9489,74.9955,11500.0
2014-11-06 12:20:00,96.58,96.61,96.5,96.56,27200.0,75.0111,75.0344,74.9489,74.9955,27200.0
2014-11-06 12:30:00,96.56,96.68,96.52,96.65,12100.0,74.9955,75.0888,74.9645,75.0654,12100.0
2014-11-06 12:40:00,96.65,96.68,96.57,96.57,34400.0,75.0654,75.0888,75.0033,75.0033,34400.0
2014-11-06 12:50:00,96.61,96.61,96.51,96.57,9300.0,75.0344,75.0344,74.9567,75.0033,9300.0
2014-11-06 13:00:00,96.56,96.61,96.49,96.5,12000.0,74.9955,75.0344,74.9412,74.9489,12000.0
2014-11-06 13:10:00,96.51,96.55,96.48,96.5,13100.0,74.9567,74.9878,74.9334,74.9489,13100.0
2014-11-06 13:20:00,96.5,96.67,96.49,96.58,11800.0,74.9489,75.081,74.9412,75.0111,11800.0
2014-11-06 13:30:00,96.57,96.66,96.55,96.65,12800.0,75.0033,75.0732,74.9878,75.0654,12800.0
2014-11-06 13:40:00,96.65,96.65,96.59,96.65,15700.0,75.0654,75.0654,75.0188,75.0654,15700.0
2014-11-06 13:50:00,96.66,96.77,96.66,96.75,30800.0,75.0732,75.1587,75.0732,75.1431,30800.0
2014-11-06 14:00:00,96.75,96.82,96.72,96.8,13900.0,75.1431,75.1975,75.1198,75.182,13900.0
2014-11-06 14:10:00,96.8,96.83,96.76,96.77,25500.0,75.182,75.2053,75.1509,75.1587,25500.0
2014-11-06 14:20:00,96.78,96.8,96.73,96.75,15300.0,75.1664,75.182,75.1276,75.1431,15300.0
2014-11-06 14:30:00,96.75,96.76,96.69,96.7,14400.0,75.1431,75.1509,75.0965,75.1043,14400.0
2014-11-06 14:40:00,96.7,96.75,96.68,96.71,12000.0,75.1043,75.1431,75.0888,75.1121,12000.0
2014-11-06 14:50:00,96.71,96.73,96.69,96.73,13000.0,75.1121,75.1276,75.0965,75.1276,13000.0
2014-11-06 15:00:00,96.73,96.82,96.69,96.82,32800.0,75.1276,75.1975,75.0965,75.1975,32800.0
2014-11-06 15:10:00,96.81,96.86,96.8,96.85,26600.0,75.1897,75.2286,75.182,75.2208,26600.0
2014-11-06 15:20:00,96.86,96.9,96.78,96.78,36200.0,75.2286,75.2596,75.1664,75.1664,36200.0
2014-11-06 15:30:00,96.79,96.83,96.75,96.78,37600.0,75.1742,75.2053,75.1431,75.1664,37600.0
2014-11-06 15:40:00,96.78,96.82,96.73,96.82,68500.0,75.1664,75.1975,75.1276,75.1975,68500.0
2014-11-06 15:50:00,96.83,96.87,96.8,96.82,68300.0,75.2053,75.2363,75.182,75.1975,68300.0
2014-11-07 09:30:00,96.47,96.47,96.23,96.37,13000.0,74.9256,74.9256,74.7392,74.848,13000.0
2014-11-07 09:40:00,96.3,96.3,96.02,96.24,11500.0,74.7936,74.7936,74.5761,74.747,11500.0
2014-11-07 09:50:00,96.24,96.33,96.04,96.08,8200.0,74.747,74.8169,74.5917,74.6227,8200.0
2014-11-07 10:00:00,96.08,96.23,96.08,96.17,6900.0,74.6227,74.7392,74.6227,74.6926,6900.0
2014-11-07 10:10:00,96.19,96.37,96.19,96.37,9800.0,74.7082,74.848,74.7082,74.848,9800.0
2014-11-07 10:20:00,96.36,96.38,96.2,96.29,57800.0,74.8402,74.8557,74.7159,74.7858,57800.0
2014-11-07 10:30:00,96.26,96.31,96.2,96.24,6900.0,74.7625,74.8014,74.7159,74.747,6900.0
2014-11-07 10:40:00,96.24,96.31,96.19,96.28,81500.0,74.747,74.8014,74.7082,74.7781,81500.0
2014-11-07 10:50:00,96.28,96.45,96.25,96.45,10100.0,74.7781,74.9101,74.7548,74.9101,10100.0
2014-11-07 11:00:00,96.47,96.5,96.41,96.42,6400.0,74.9256,74.9489,74.879,74.8868,6400.0
2014-11-07 11:10:00,96.44,96.49,96.43,96.44,6900.0,74.9023,74.9412,74.8946,74.9023,6900.0
2014-11-07 11:20:00,96.46,96.7,96.44,96.65,77300.0,74.9179,75.1043,74.9023,75.0654,77300.0
2014-11-07 11:30:00,96.66,96.67,96.56,96.6,5500.0,75.0732,75.081,74.9955,75.0266,5500.0
2014-11-07 11:40:00,96.6,96.6,96.47,96.47,5300.0,75.0266,75.0266,74.9256,74.9256,5300.0
2014-11-07 11:50:00,96.46,96.59,96.46,96.53,6600.0,74.9179,75.0188,74.9179,74.9722,6600.0
2014-11-07 12:00:00,96.54,96.59,96.48,96.52,4500.0,74.98,75.0188,74.9334,74.9645,4500.0
2014-11-07 12:10:00,96.52,96.52,96.47,96.48,6600.0,74.9645,74.9645,74.9256,74.9334,6600.0
2014-11-07 12:20:00,96.49,96.54,96.47,96.52,4800.0,74.9412,74.98,74.9256,74.9645,4800.0
2014-11-07 12:30:00,96.5,96.54,96.47,96.51,7100.0,74.9489,74.98,74.9256,74.9567,7100.0
2014-11-07 12:40:00,96.51,96.56,96.5,96.51,4000.0,74.9567,74.9955,74.9489,74.9567,4000.0
2014-11-07 12:50:00,96.51,96.51,96.43,96.45,5000.0,74.9567,74.9567,74.8946,74.9101,5000.0
2014-11-07 13:00:00,96.43,96.47,96.42,96.45,8700.0,74.8946,74.9256,74.8868,74.9101,8700.0
2014-11-07 13:10:00,96.45,96.49,96.45,96.46,6400.0,74.9101,74.9412,74.9101,74.9179,6400.0
2014-11-07 13:20:00,96.44,96.51,96.41,96.45,8600.0,74.9023,74.9567,74.879,74.9101,8600.0
2014-11-07 13:30:00,96.46,96.48,96.39,96.41,11900.0,74.9179,74.9334,74.8635,74.879,11900.0
2014-11-07 13:40:00,96.4,96.51,96.4,96.48,7500.0,74.8713,74.9567,74.8713,74.9334,7500.0
2014-11-07 13:50:00,96.5,96.55,96.5,96.51,13000.0,74.9489,74.9878,74.9489,74.9567,13000.0
2014-11-07 14:00:00,96.52,96.57,96.51,96.57,3800.0,74.9645,75.0033,74.9567,75.0033,3800.0
2014-11-07 14:10:00,96.56,96.61,96.51,96.58,7200.0,74.9955,75.0344,74.9567,75.0111,7200.0
2014-11-07 14:20:00,96.56,96.62,96.52,96.54,6800.0,74.9955,75.0421,74.9645,74.98,6800.0
2014-11-07 14:30:00,96.54,96.58,96.53,96.57,5000.0,74.98,75.0111,74.9722,75.0033,5000.0
2014-11-07 14:40:00,96.57,96.6,96.54,96.58,5900.0,75.0033,75.0266,74.98,75.0111,5900.0
2014-11-07 14:50:00,96.58,96.59,96.48,96.52,14400.0,75.0111,75.0188,74.9334,74.9645,14400.0
2014-11-07 15:00:00,96.52,96.52,96.42,96.45,12200.0,74.9645,74.9645,74.8868,74.9101,12200.0
2014-11-07 15:10:00,96.42,96.46,96.39,96.45,9600.0,74.8868,74.9179,74.8635,74.9101,9600.0
2014-11-07 15:20:00,96.44,96.46,96.36,96.39,14300.0,74.9023,74.9179,74.8402,74.8635,14300.0
2014-11-07 15:30:00,96.39,96.42,96.31,96.35,19700.0,74.8635,74.8868,74.8014,74.8324,19700.0
2014-11-07 15:40:00,96.34,96.45,96.33,96.38,43900.0,74.8247,74.9101,74.8169,74.8557,43900.0
2014-11-07 15:50:00,96.38,96.42,96.34,96.42,88600.0,74.8557,74.8868,74.8247,74.8868,88600.0
2014-11-10 09:30:00,96.5,96.7,96.4,96.47,21200.0,74.9489,75.1043,74.8713,74.9256,21200.0
2014-11-10 09:40:00,96.41,96.62,96.41,96.62,5300.0,74.879,75.0421,74.879,75.0421,5300.0
2014-11-10 09:50:00,96.63,96.63,96.37,96.5,5300.0,75.0499,75.0499,74.848,74.9489,5300.0
2014-11-10 10:00:00,96.52,96.86,96.52,96.84,14800.0,74.9645,75.2286,74.9645,75.213,14800.0
2014-11-10 10:10:00,96.84,96.96,96.84,96.91,18600.0,75.213,75.3062,75.213,75.2674,18600.0
2014-11-10 10:20:00,96.9,96.9,96.76,96.8,11100.0,75.2596,75.2596,75.1509,75.182,11100.0
2014-11-10 10:30:00,96.83,97.0,96.82,96.94,25200.0,75.2053,75.3373,75.1975,75.2907,25200.0
2014-11-10 10:40:00,96.95,97.0,96.95,96.98,11200.0,75.2985,75.3373,75.2985,75.3218,11200.0
2014-11-10 10:50:00,96.97,97.0,96.94,96.99,17200.0,75.314,75.3373,75.2907,75.3295,17200.0
2014-11-10 11:00:00,97.0,97.0,96.92,96.99,6200.0,75.3373,75.3373,75.2752,75.3295,6200.0
2014-11-10 11:10:00,96.98,96.98,96.93,96.97,9600.0,75.3218,75.3218,75.2829,75.314,9600.0
2014-11-10 11:20:00,96.98,97.0,96.93,96.95,26000.0,75.3218,75.3373,75.2829,75.2985,26000.0
2014-11-10 11:30:00,96.97,96.99,96.95,96.97,12000.0,75.314,75.3295,75.2985,75.314,12000.0
2014-11-10 11:40:00,96.97,96.99,96.94,96.95,11300.0,75.314,75.3295,75.2907,75.2985,11300.0
2014-11-10 11:50:00,96.95,96.95,96.82,96.84,8600.0,75.2985,75.2985,75.1975,75.213,8600.0
2014-11-10 12:00:00,96.85,96.86,96.78,96.8,11600.0,75.2208,75.2286,75.1664,75.182,11600.0
2014-11-10 12:10:00,96.78,96.79,96.7,96.74,12000.0,75.1664,75.1742,75.1043,75.1354,12000.0
2014-11-10 12:20:00,96.75,96.77,96.7,96.71,10400.0,75.1431,75.1587,75.1043,75.1121,10400.0
2014-11-10 12:30:00,96.71,96.71,96.64,96.64,9200.0,75.1121,75.1121,75.0577,75.0577,9200.0
2014-11-10 12:40:00,96.67,96.69,96.55,96.57,12000.0,75.081,75.0965,74.9878,75.0033,12000.0
2014-11-10 12:50:00,96.55,96.55,96.49,96.5,7300.0,74.9878,74.9878,74.9412,74.9489,7300.0
2014-11-10 13:00:00,96.5,96.57,96.47,96.57,8800.0,74.9489,75.0033,74.9256,75.0033,8800.0
2014-11-10 13:10:00,96.55,96.59,96.53,96.56,14200.0,74.9878,75.0188,74.9722,74.9955,14200.0
2014-11-10 13:20:00,96.56,96.57,96.51,96.53,5200.0,74.9955,75.0033,74.9567,74.9722,5200.0
2014-11-10 13:30:00,96.54,96.58,96.53,96.55,10400.0,74.98,75.0111,74.9722,74.9878,10400.0
2014-11-10 13:40:00,96.53,96.54,96.5,96.5,6500.0,74.9722,74.98,74.9489,74.9489,6500.0
2014-11-10 13:50:00,96.51,96.51,96.43,96.49,11400.0,74.9567,74.9567,74.8946,74.9412,11400.0
2014-11-10 14:00:00,96.49,96.61,96.48,96.61,19000.0,74.9412,75.0344,74.9334,75.0344,19000.0
2014-11-10 14:10:00,96.6,96.6,96.53,96.56,7800.0,75.0266,75.0266,74.9722,74.9955,7800.0
2014-11-10 14:20:00,96.55,96.66,96.53,96.65,6600.0,74.9878,75.0732,74.9722,75.0654,6600.0
2014-11-10 14:30:00,96.64,96.64,96.59,96.59,6100.0,75.0577,75.0577,75.0188,75.0188,6100.0
2014-11-10 14:40:00,96.59,96.6,96.54,96.54,23300.0,75.0188,75.0266,74.98,74.98,23300.0
2014-11-10 14:50:00,96.52,96.57,96.47,96.53,12200.0,74.9645,75.0033,74.9256,74.9722,12200.0
2014-11-10 15:00:00,96.57,96.58,96.45,96.45,19400.0,75.0033,75.0111,74.9101,74.9101,19400.0
2014-11-10 15:10:00,96.44,96.45,96.37,96.44,13800.0,74.9023,74.9101,74.848,74.9023,13800.0
2014-11-10 15:20:00,96.43,96.45,96.39,96.39,10900.0,74.8946,74.9101,74.8635,74.8635,10900.0
2014-11-10 15:30:00,96.4,96.44,96.37,96.41,18900.0,74.8713,74.9023,74.848,74.879,18900.0
2014-11-10 15:40:00,96.42,96.58,96.41,96.56,35900.0,74.8868,75.0111,74.879,74.9955,35900.0
2014-11-10 15:50:00,96.57,96.61,96.53,96.6,57300.0,75.0033,75.0344,74.9722,75.0266,57300.0
2014-11-11 09:30:00,96.58,96.84,96.58,96.62,14900.0,75.0111,75.213,75.0111,75.0421,14900.0
2014-11-11 09:40:00,96.62,96.76,96.62,96.74,4300.0,75.0421,75.1509,75.0421,75.1354,4300.0
2014-11-11 09:50:00,96.74,96.81,96.66,96.77,10100.0,75.1354,75.1897,75.0732,75.1587,10100.0
2014-11-11 10:00:00,96.8,96.8,96.64,96.69,13100.0,75.182,75.182,75.0577,75.0965,13100.0
2014-11-11 10:10:00,96.68,96.83,96.64,96.8,7700.0,75.0888,75.2053,75.0577,75.182,7700.0
2014-11-11 10:20:00,96.77,96.85,96.68,96.7,13200.0,75.1587,75.2208,75.0888,75.1043,13200.0
2014-11-11 10:30:00,96.7,96.71,96.67,96.69,9700.0,75.1043,75.1121,75.081,75.0965,9700.0
2014-11-11 10:40:00,96.72,96.78,96.68,96.77,22000.0,75.1198,75.1664,75.0888,75.1587,22000.0
2014-11-11 10:50:00,96.76,96.76,96.68,96.68,13200.0,75.1509,75.1509,75.0888,75.0888,13200.0
2014-11-11 11:00:00,96.68,96.9,96.64,96.87,6900.0,75.0888,75.2596,75.0577,75.2363,6900.0
2014-11-11 11:10:00,96.87,96.93,96.84,96.93,4100.0,75.2363,75.2829,75.213,75.2829,4100.0
2014-11-11 11:20:00,96.91,96.93,96.85,96.92,5000.0,75.2674,75.2829,75.2208,75.2752,5000.0
2014-11-11 11:30:00,96.91,96.99,96.91,96.94,25000.0,75.2674,75.3295,75.2674,75.2907,25000.0
2014-11-11 11:40:00,96.91,96.95,96.91,96.95,6700.0,75.2674,75.2985,75.2674,75.2985,6700.0
2014-11-11 11:50:00,96.95,96.99,96.92,96.92,14100.0,75.2985,75.3295,75.2752,75.2752,14100.0
2014-11-11 12:00:00,96.91,96.95,96.86,96.9,29600.0,75.2674,75.2985,75.2286,75.2596,29600.0
2014-11-11 12:10:00,96.9,96.92,96.83,96.86,9700.0,75.2596,75.2752,75.2053,75.2286,9700.0
2014-11-11 12:20:00,96.86,96.91,96.76,96.76,7500.0,75.2286,75.2674,75.1509,75.1509,7500.0
2014-11-11 12:30:00,96.75,96.78,96.68,96.69,3500.0,75.1431,75.1664,75.0888,75.0965,3500.0
2014-11-11 12:40:00,96.68,96.68,96.6,96.62,3700.0,75.0888,75.0888,75.0266,75.0421,3700.0
2014-11-11 12:50:00,96.61,96.63,96.48,96.5,9700.0,75.0344,75.0499,74.9334,74.9489,9700.0
2014-11-11 13:00:00,96.49,96.49,96.39,96.43,3200.0,74.9412,74.9412,74.8635,74.8946,3200.0
2014-11-11 13:10:00,96.4,96.41,96.32,96.37,13200.0,74.8713,74.879,74.8091,74.848,13200.0
2014-11-11 13:20:00,96.4,96.47,96.35,96.47,5600.0,74.8713,74.9256,74.8324,74.9256,5600.0
2014-11-11 13:30:00,96.45,96.46,96.33,96.34,13300.0,74.9101,74.9179,74.8169,74.8247,13300.0
2014-11-11 13:40:00,96.34,96.4,96.33,96.35,3500.0,74.8247,74.8713,74.8169,74.8324,3500.0
2014-11-11 13:50:00,96.33,96.38,96.33,96.37,3200.0,74.8169,74.8557,74.8169,74.848,3200.0
2014-11-11 14:00:00,96.38,96.38,96.25,96.25,5700.0,74.8557,74.8557,74.7548,74.7548,5700.0
2014-11-11 14:10:00,96.24,96.3,96.24,96.27,4400.0,74.747,74.7936,74.747,74.7703,4400.0
2014-11-11 14:20:00,96.26,96.32,96.22,96.24,11900.0,74.7625,74.8091,74.7315,74.747,11900.0
2014-11-11 14:30:00,96.22,96.31,96.22,96.29,6900.0,74.7315,74.8014,74.7315,74.7858,6900.0
2014-11-11 14:40:00,96.3,96.35,96.3,96.35,7400.0,74.7936,74.8324,74.7936,74.8324,7400.0
2014-11-11 14:50:00,96.36,96.4,96.35,96.38,7800.0,74.8402,74.8713,74.8324,74.8557,7800.0
2014-11-11 15:00:00,96.4,96.45,96.39,96.42,11700.0,74.8713,74.9101,74.8635,74.8868,11700.0
2014-11-11 15:10:00,96.39,96.42,96.35,96.39,6400.0,74.8635,74.8868,74.8324,74.8635,6400.0
2014-11-11 15:20:00,96.38,96.44,96.37,96.44,12200.0,74.8557,74.9023,74.848,74.9023,12200.0
2014-11-11 15:30:00,96.44,96.47,96.37,96.44,12500.0,74.9023,74.9256,74.848,74.9023,12500.0
2014-11-11 15:40:00,96.44,96.54,96.44,96.46,23000.0,74.9023,74.98,74.9023,74.9179,23000.0
2014-11-11 15:50:00,96.46,96.52,96.41,96.45,35500.0,74.9179,74.9645,74.879,74.9101,35500.0
2014-11-12 09:30:00,96.07,96.09,95.77,95.89,16700.0,74.615,74.6305,74.382,74.4752,16700.0
2014-11-12 09:40:00,95.86,95.91,95.74,95.91,14600.0,74.4519,74.4907,74.3587,74.4907,14600.0
2014-11-12 09:50:00,95.92,96.11,95.91,95.99,9900.0,74.4985,74.646,74.4907,74.5528,9900.0
2014-11-12 10:00:00,95.93,95.97,95.74,95.83,13400.0,74.5062,74.5373,74.3587,74.4286,13400.0
2014-11-12 10:10:00,95.84,96.04,95.79,96.0,15200.0,74.4363,74.5917,74.3975,74.5606,15200.0
2014-11-12 10:20:00,96.02,96.15,95.86,96.13,19600.0,74.5761,74.6771,74.4519,74.6616,19600.0
2014-11-12 10:30:00,96.13,96.22,96.1,96.21,14800.0,74.6616,74.7315,74.6383,74.7237,14800.0
2014-11-12 10:40:00,96.19,96.19,96.13,96.16,5400.0,74.7082,74.7082,74.6616,74.6849,5400.0
2014-11-12 10:50:00,96.17,96.28,96.17,96.24,8500.0,74.6926,74.7781,74.6926,74.747,8500.0
2014-11-12 11:00:00,96.24,96.32,96.2,96.31,10700.0,74.747,74.8091,74.7159,74.8014,10700.0
2014-11-12 11:10:00,96.31,96.37,96.29,96.32,19200.0,74.8014,74.848,74.7858,74.8091,19200.0
2014-11-12 11:20:00,96.32,96.37,96.3,96.34,17600.0,74.8091,74.848,74.7936,74.8247,17600.0
2014-11-12 11:30:00,96.35,96.52,96.35,96.48,13600.0,74.8324,74.9645,74.8324,74.9334,13600.0
2014-11-12 11:40:00,96.48,96.62,96.48,96.61,20800.0,74.9334,75.0421,74.9334,75.0344,20800.0
2014-11-12 11:50:00,96.6,96.66,96.6,96.62,13700.0,75.0266,75.0732,75.0266,75.0421,13700.0
2014-11-12 12:00:00,96.6,96.68,96.55,96.64,11300.0,75.0266,75.0888,74.9878,75.0577,11300.0
2014-11-12 12:10:00,96.62,96.62,96.45,96.46,8100.0,75.0421,75.0421,74.9101,74.9179,8100.0
2014-11-12 12:20:00,96.47,96.53,96.47,96.5,12700.0,74.9256,74.9722,74.9256,74.9489,12700.0
2014-11-12 12:30:00,96.5,96.5,96.38,96.41,12700.0,74.9489,74.9489,74.8557,74.879,12700.0
2014-11-12 12:40:00,96.4,96.41,96.34,96.41,10000.0,74.8713,74.879,74.8247,74.879,10000.0
2014-11-12 12:50:00,96.41,96.42,96.38,96.4,9800.0,74.879,74.8868,74.8557,74.8713,9800.0
2014-11-12 13:00:00,96.39,96.41,96.38,96.38,10600.0,74.8635,74.879,74.8557,74.8557,10600.0
2014-11-12 13:10:00,96.38,96.41,96.38,96.39,9500.0,74.8557,74.879,74.8557,74.8635,9500.0
2014-11-12 13:20:00,96.39,96.5,96.38,96.48,8900.0,74.8635,74.9489,74.8557,74.9334,8900.0
2014-11-12 13:30:00,96.48,96.57,96.48,96.56,10300.0,74.9334,75.0033,74.9334,74.9955,10300.0
2014-11-12 13:40:00,96.55,96.58,96.43,96.45,10500.0,74.9878,75.0111,74.8946,74.9101,10500.0
2014-11-12 13:50:00,96.44,96.44,96.32,96.35,6500.0,74.9023,74.9023,74.8091,74.8324,6500.0
2014-11-12 14:00:00,96.34,96.5,96.34,96.49,11000.0,74.8247,74.9489,74.8247,74.9412,11000.0
2014-11-12 14:10:00,96.49,96.55,96.46,96.55,10300.0,74.9412,74.9878,74.9179,74.9878,10300.0
2014-11-12 14:20:00,96.55,96.61,96.51,96.57,6600.0,74.9878,75.0344,74.9567,75.0033,6600.0
2014-11-12 14:30:00,96.57,96.57,96.44,96.45,12500.0,75.0033,75.0033,74.9023,74.9101,12500.0
2014-11-12 14:40:00,96.44,96.54,96.44,96.53,11400.0,74.9023,74.98,74.9023,74.9722,11400.0
2014-11-12 14:50:00,96.52,96.56,96.51,96.53,21200.0,74.9645,74.9955,74.9567,74.9722,21200.0
2014-11-12 15:00:00,96.54,96.57,96.5,96.55,33400.0,74.98,75.0033,74.9489,74.9878,33400.0
2014-11-12 15:10:00,96.55,96.6,96.54,96.57,15500.0,74.9878,75.0266,74.98,75.0033,15500.0
2014-11-12 15:20:00,96.57,96.66,96.54,96.66,17900.0,75.0033,75.0732,74.98,75.0732,17900.0
2014-11-12 15:30:00,96.7,96.73,96.64,96.64,18800.0,75.1043,75.1276,75.0577,75.0577,18800.0
2014-11-12 15:40:00,96.63,96.66,96.55,96.58,31500.0,75.0499,75.0732,74.9878,75.0111,31500.0
2014-11-12 15:50:00,96.59,96.63,96.54,96.57,61700.0,75.0188,75.0499,74.98,75.0033,61700.0
2014-11-13 09:30:00,96.65,97.17,96.65,96.95,39300.0,75.0654,75.4693,75.0654,75.2985,39300.0
2014-11-13 09:40:00,96.94,97.09,96.9,97.05,19500.0,75.2907,75.4072,75.2596,75.3761,19500.0
2014-11-13 09:50:00,97.07,97.22,97.0,97.18,43100.0,75.3917,75.5082,75.3373,75.4771,43100.0
2014-11-13 10:00:00,97.24,97.42,97.2,97.32,54600.0,75.5237,75.6635,75.4926,75.5858,54600.0
2014-11-13 10:10:00,97.32,97.38,97.2,97.31,31200.0,75.5858,75.6324,75.4926,75.5781,31200.0
2014-11-13 10:20:00,97.3,97.33,97.25,97.27,23400.0,75.5703,75.5936,75.5315,75.547,23400.0
2014-11-13 10:30:00,97.27,97.3,97.22,97.22,15600.0,75.547,75.5703,75.5082,75.5082,15600.0
2014-11-13 10:40:00,97.22,97.22,96.9,96.97,14000.0,75.5082,75.5082,75.2596,75.314,14000.0
2014-11-13 10:50:00,97.01,97.04,96.96,97.01,14800.0,75.3451,75.3684,75.3062,75.3451,14800.0
2014-11-13 11:00:00,97.03,97.04,96.94,96.96,13300.0,75.3606,75.3684,75.2907,75.3062,13300.0
2014-11-13 11:10:00,96.95,96.99,96.75,96.75,29400.0,75.2985,75.3295,75.1431,75.1431,29400.0
2014-11-13 11:20:00,96.75,96.9,96.72,96.9,7000.0,75.1431,75.2596,75.1198,75.2596,7000.0
2014-11-13 11:30:00,96.91,96.97,96.78,96.78,10600.0,75.2674,75.314,75.1664,75.1664,10600.0
2014-11-13 11:40:00,96.79,96.88,96.7,96.85,6200.0,75.1742,75.2441,75.1043,75.2208,6200.0
2014-11-13 11:50:00,96.86,96.89,96.79,96.79,9100.0,75.2286,75.2519,75.1742,75.1742,9100.0
2014-11-13 12:00:00,96.79,96.8,96.63,96.65,25100.0,75.1742,75.182,75.0499,75.0654,25100.0
2014-11-13 12:10:00,96.64,96.68,96.57,96.66,7600.0,75.0577,75.0888,75.0033,75.0732,7600.0
2014-11-13 12:20:00,96.66,96.69,96.6,96.69,11400.0,75.0732,75.0965,75.0266,75.0965,11400.0
2014-11-13 12:30:00,96.65,96.67,96.54,96.55,5800.0,75.0654,75.081,74.98,74.9878,5800.0
2014-11-13 12:40:00,96.56,96.57,96.48,96.52,8200.0,74.9955,75.0033,74.9334,74.9645,8200.0
2014-11-13 12:50:00,96.51,96.51,96.4,96.42,10200.0,74.9567,74.9567,74.8713,74.8868,10200.0
2014-11-13 13:00:00,96.42,96.48,96.34,96.39,11000.0,74.8868,74.9334,74.8247,74.8635,11000.0
2014-11-13 13:10:00,96.39,96.44,96.36,96.44,5400.0,74.8635,74.9023,74.8402,74.9023,5400.0
2014-11-13 13:20:00,96.44,96.44,96.19,96.24,12100.0,74.9023,74.9023,74.7082,74.747,12100.0
2014-11-13 13:30:00,96.24,96.25,96.11,96.23,26500.0,74.747,74.7548,74.646,74.7392,26500.0
2014-11-13 13:40:00,96.23,96.31,96.22,96.31,7600.0,74.7392,74.8014,74.7315,74.8014,7600.0
2014-11-13 13:50:00,96.34,96.43,96.33,96.41,7900.0,74.8247,74.8946,74.8169,74.879,7900.0
2014-11-13 14:00:00,96.38,96.57,96.37,96.53,13100.0,74.8557,75.0033,74.848,74.9722,13100.0
2014-11-13 14:10:00,96.51,96.53,96.41,96.41,10200.0,74.9567,74.9722,74.879,74.879,10200.0
2014-11-13 14:20:00,96.42,96.52,96.41,96.52,8500.0,74.8868,74.9645,74.879,74.9645,8500.0
2014-11-13 14:30:00,96.56,96.6,96.48,96.5,6900.0,74.9955,75.0266,74.9334,74.9489,6900.0
2014-11-13 14:40:00,96.5,96.56,96.46,96.49,11100.0,74.9489,74.9955,74.9179,74.9412,11100.0
2014-11-13 14:50:00,96.49,96.5,96.41,96.42,11300.0,74.9412,74.9489,74.879,74.8868,11300.0
2014-11-13 15:00:00,96.42,96.66,96.42,96.66,18900.0,74.8868,75.0732,74.8868,75.0732,18900.0
2014-11-13 15:10:00,96.67,96.7,96.53,96.64,19000.0,75.081,75.1043,74.9722,75.0577,19000.0
2014-11-13 15:20:00,96.64,96.67,96.52,96.53,12900.0,75.0577,75.081,74.9645,74.9722,12900.0
2014-11-13 15:30:00,96.52,96.63,96.49,96.49,32800.0,74.9645,75.0499,74.9412,74.9412,32800.0
2014-11-13 15:40:00,96.5,96.71,96.46,96.55,68200.0,74.9489,75.1121,74.9179,74.9878,68200.0
2014-11-13 15:50:00,96.55,96.64,96.53,96.64,75100.0,74.9878,75.0577,74.9722,75.0577,75100.0
2014-11-14 09:30:00,96.63,96.7,96.22,96.25,19800.0,75.0499,75.1043,74.7315,74.7548,19800.0
2014-11-14 09:40:00,96.25,96.34,96.13,96.34,12500.0,74.7548,74.8247,74.6616,74.8247,12500.0
2014-11-14 09:50:00,96.26,96.28,96.05,96.06,29200.0,74.7625,74.7781,74.5994,74.6072,29200.0
2014-11-14 10:00:00,96.07,96.09,95.95,96.05,12600.0,74.615,74.6305,74.5218,74.5994,12600.0
2014-11-14 10:10:00,96.06,96.14,96.03,96.08,11300.0,74.6072,74.6693,74.5839,74.6227,11300.0
2014-11-14 10:20:00,96.07,96.07,95.81,95.85,12700.0,74.615,74.615,74.413,74.4441,12700.0
2014-11-14 10:30:00,95.86,96.0,95.85,95.94,12500.0,74.4519,74.5606,74.4441,74.514,12500.0
2014-11-14 10:40:00,95.96,96.16,95.96,96.15,8600.0,74.5295,74.6849,74.5295,74.6771,8600.0
2014-11-14 10:50:00,96.13,96.28,96.13,96.28,7000.0,74.6616,74.7781,74.6616,74.7781,7000.0
2014-11-14 11:00:00,96.29,96.41,96.27,96.3,12900.0,74.7858,74.879,74.7703,74.7936,12900.0
2014-11-14 11:10:00,96.31,96.31,96.21,96.29,5800.0,74.8014,74.8014,74.7237,74.7858,5800.0
2014-11-14 11:20:00,96.29,96.36,96.18,96.24,13400.0,74.7858,74.8402,74.7004,74.747,13400.0
2014-11-14 11:30:00,96.26,96.4,96.25,96.39,6900.0,74.7625,74.8713,74.7548,74.8635,6900.0
2014-11-14 11:40:00,96.39,96.39,96.25,96.27,8100.0,74.8635,74.8635,74.7548,74.7703,8100.0
2014-11-14 11:50:00,96.27,96.35,96.24,96.28,6600.0,74.7703,74.8324,74.747,74.7781,6600.0
2014-11-14 12:00:00,96.3,96.3,96.18,96.2,5000.0,74.7936,74.7936,74.7004,74.7159,5000.0
2014-11-14 12:10:00,96.21,96.21,95.98,96.02,8400.0,74.7237,74.7237,74.5451,74.5761,8400.0
2014-11-14 12:20:00,96.02,96.17,96.02,96.17,9100.0,74.5761,74.6926,74.5761,74.6926,9100.0
2014-11-14 12:30:00,96.17,96.21,96.14,96.21,9300.0,74.6926,74.7237,74.6693,74.7237,9300.0
2014-11-14 12:40:00,96.25,96.25,96.09,96.11,3800.0,74.7548,74.7548,74.6305,74.646,3800.0
2014-11-14 12:50:00,96.1,96.19,96.02,96.02,3500.0,74.6383,74.7082,74.5761,74.5761,3500.0
2014-11-14 13:00:00,96.02,96.02,95.93,96.01,6000.0,74.5761,74.5761,74.5062,74.5684,6000.0
2014-11-14 13:10:00,96.04,96.04,95.97,96.01,6300.0,74.5917,74.5917,74.5373,74.5684,6300.0
2014-11-14 13:20:00,96.0,96.01,95.85,95.86,6500.0,74.5606,74.5684,74.4441,74.4519,6500.0
2014-11-14 13:30:00,95.86,95.89,95.77,95.77,9100.0,74.4519,74.4752,74.382,74.382,9100.0
2014-11-14 13:40:00,95.8,95.81,95.74,95.81,6000.0,74.4053,74.413,74.3587,74.413,6000.0
2014-11-14 13:50:00,95.78,95.8,95.69,95.69,5100.0,74.3897,74.4053,74.3198,74.3198,5100.0
2014-11-14 14:00:00,95.69,95.75,95.67,95.75,13600.0,74.3198,74.3664,74.3043,74.3664,13600.0
2014-11-14 14:10:00,95.76,95.8,95.67,95.67,7000.0,74.3742,74.4053,74.3043,74.3043,7000.0
2014-11-14 14:20:00,95.67,95.69,95.62,95.63,8200.0,74.3043,74.3198,74.2655,74.2732,8200.0
2014-11-14 14:30:00,95.64,95.79,95.64,95.77,12800.0,74.281,74.3975,74.281,74.382,12800.0
2014-11-14 14:40:00,95.75,95.78,95.7,95.73,6000.0,74.3664,74.3897,74.3276,74.3509,6000.0
2014-11-14 14:50:00,95.73,95.84,95.71,95.81,15800.0,74.3509,74.4363,74.3354,74.413,15800.0
2014-11-14 15:00:00,95.8,95.82,95.72,95.78,9500.0,74.4053,74.4208,74.3431,74.3897,9500.0
2014-11-14 15:10:00,95.78,95.8,95.72,95.8,9900.0,74.3897,74.4053,74.3431,74.4053,9900.0
2014-11-14 15:20:00,95.82,95.82,95.72,95.79,16100.0,74.4208,74.4208,74.3431,74.3975,16100.0
2014-11-14 15:30:00,95.8,95.93,95.8,95.91,25500.0,74.4053,74.5062,74.4053,74.4907,25500.0
2014-11-14 15:40:00,95.91,96.0,95.84,95.91,28200.0,74.4907,74.5606,74.4363,74.4907,28200.0
2014-11-14 15:50:00,95.91,96.06,95.9,96.06,53900.0,74.4907,74.6072,74.4829,74.6072,53900.0
2014-11-17 09:30:00,96.06,96.45,96.05,96.31,30400.0,74.6072,74.9101,74.5994,74.8014,30400.0
2014-11-17 09:40:00,96.27,96.4,96.14,96.36,19700.0,74.7703,74.8713,74.6693,74.8402,19700.0
2014-11-17 09:50:00,96.32,96.47,96.3,96.35,36000.0,74.8091,74.9256,74.7936,74.8324,36000.0
2014-11-17 10:00:00,96.3,96.4,96.28,96.35,21900.0,74.7936,74.8713,74.7781,74.8324,21900.0
2014-11-17 10:10:00,96.34,96.55,96.3,96.5,14300.0,74.8247,74.9878,74.7936,74.9489,14300.0
2014-11-17 10:20:00,96.51,96.64,96.5,96.53,11000.0,74.9567,75.0577,74.9489,74.9722,11000.0
2014-11-17 10:30:00,96.5,96.5,96.34,96.46,7000.0,74.9489,74.9489,74.8247,74.9179,7000.0
2014-11-17 10:40:00,96.44,96.54,96.37,96.54,15400.0,74.9023,74.98,74.848,74.98,15400.0
2014-11-17 10:50:00,96.55,96.63,96.43,96.63,8200.0,74.9878,75.0499,74.8946,75.0499,8200.0
2014-11-17 11:00:00,96.63,96.73,96.59,96.69,11800.0,75.0499,75.1276,75.0188,75.0965,11800.0
2014-11-17 11:10:00,96.65,96.65,96.5,96.54,6500.0,75.0654,75.0654,74.9489,74.98,6500.0
2014-11-17 11:20:00,96.54,96.58,96.45,96.49,12100.0,74.98,75.0111,74.9101,74.9412,12100.0
2014-11-17 11:30:00,96.49,96.67,96.43,96.61,10900.0,74.9412,75.081,74.8946,75.0344,10900.0
2014-11-17 11:40:00,96.62,96.72,96.59,96.71,7100.0,75.0421,75.1198,75.0188,75.1121,7100.0
2014-11-17 11:50:00,96.7,96.73,96.59,96.73,7000.0,75.1043,75.1276,75.0188,75.1276,7000.0
2014-11-17 12:00:00,96.72,96.72,96.6,96.6,7300.0,75.1198,75.1198,75.0266,75.0266,7300.0
2014-11-17 12:10:00,96.59,96.8,96.59,96.79,8400.0,75.0188,75.182,75.0188,75.1742,8400.0
2014-11-17 12:20:00,96.8,96.84,96.7,96.78,8900.0,75.182,75.213,75.1043,75.1664,8900.0
2014-11-17 12:30:00,96.78,96.8,96.72,96.72,4800.0,75.1664,75.182,75.1198,75.1198,4800.0
2014-11-17 12:40:00,96.75,96.78,96.66,96.66,8300.0,75.1431,75.1664,75.0732,75.0732,8300.0
2014-11-17 12:50:00,96.65,96.7,96.65,96.67,4700.0,75.0654,75.1043,75.0654,75.081,4700.0
2014-11-17 13:00:00,96.7,96.72,96.64,96.66,5400.0,75.1043,75.1198,75.0577,75.0732,5400.0
2014-11-17 13:10:00,96.65,96.7,96.65,96.69,3700.0,75.0654,75.1043,75.0654,75.0965,3700.0
2014-11-17 13:20:00,96.68,96.72,96.58,96.64,6500.0,75.0888,75.1198,75.0111,75.0577,6500.0
2014-11-17 13:30:00,96.64,96.65,96.52,96.52,5700.0,75.0577,75.0654,74.9645,74.9645,5700.0
2014-11-17 13:40:00,96.53,96.62,96.53,96.59,4000.0,74.9722,75.0421,74.9722,75.0188,4000.0
2014-11-17 13:50:00,96.57,96.58,96.54,96.56,5400.0,75.0033,75.0111,74.98,74.9955,5400.0
2014-11-17 14:00:00,96.56,96.6,96.48,96.55,6700.0,74.9955,75.0266,74.9334,74.9878,6700.0
2014-11-17 14:10:00,96.59,96.61,96.53,96.57,6600.0,75.0188,75.0344,74.9722,75.0033,6600.0
2014-11-17 14:20:00,96.58,96.6,96.48,96.5,5000.0,75.0111,75.0266,74.9334,74.9489,5000.0
2014-11-17 14:30:00,96.5,96.6,96.5,96.59,4800.0,74.9489,75.0266,74.9489,75.0188,4800.0
2014-11-17 14:40:00,96.59,96.6,96.51,96.57,9200.0,75.0188,75.0266,74.9567,75.0033,9200.0
2014-11-17 14:50:00,96.57,96.61,96.54,96.54,10300.0,75.0033,75.0344,74.98,74.98,10300.0
2014-11-17 15:00:00,96.52,96.64,96.52,96.64,7000.0,74.9645,75.0577,74.9645,75.0577,7000.0
2014-11-17 15:10:00,96.64,96.67,96.62,96.67,14300.0,75.0577,75.081,75.0421,75.081,14300.0
2014-11-17 15:20:00,96.68,96.7,96.63,96.69,16900.0,75.0888,75.1043,75.0499,75.0965,16900.0
2014-11-17 15:30:00,96.68,96.75,96.65,96.72,33600.0,75.0888,75.1431,75.0654,75.1198,33600.0
2014-11-17 15:40:00,96.72,96.74,96.7,96.7,27800.0,75.1198,75.1354,75.1043,75.1043,27800.0
2014-11-17 15:50:00,96.7,96.72,96.66,96.69,45200.0,75.1043,75.1198,75.0732,75.0965,45200.0
2014-11-18 09:30:00,96.55,96.67,96.0,96.07,28400.0,74.9878,75.081,74.5606,74.615,28400.0
2014-11-18 09:40:00,96.05,96.34,96.05,96.33,9800.0,74.5994,74.8247,74.5994,74.8169,9800.0
2014-11-18 09:50:00,96.33,96.56,96.31,96.5,12900.0,74.8169,74.9955,74.8014,74.9489,12900.0
2014-11-18 10:00:00,96.52,96.57,96.48,96.54,17400.0,74.9645,75.0033,74.9334,74.98,17400.0
2014-11-18 10:10:00,96.5,96.57,96.49,96.55,6900.0,74.9489,75.0033,74.9412,74.9878,6900.0
2014-11-18 10:20:00,96.54,96.54,96.48,96.53,9800.0,74.98,74.98,74.9334,74.9722,9800.0
2014-11-18 10:30:00,96.53,96.57,96.5,96.5,5700.0,74.9722,75.0033,74.9489,74.9489,5700.0
2014-11-18 10:40:00,96.5,96.6,96.49,96.56,11400.0,74.9489,75.0266,74.9412,74.9955,11400.0
2014-11-18 10:50:00,96.55,96.69,96.52,96.63,18700.0,74.9878,75.0965,74.9645,75.0499,18700.0
2014-11-18 11:00:00,96.63,96.69,96.6,96.69,8400.0,75.0499,75.0965,75.0266,75.0965,8400.0
2014-11-18 11:10:00,96.66,96.66,96.59,96.63,7500.0,75.0732,75.0732,75.0188,75.0499,7500.0
2014-11-18 11:20:00,96.61,96.61,96.5,96.52,7300.0,75.0344,75.0344,74.9489,74.9645,7300.0
2014-11-18 11:30:00,96.54,96.65,96.5,96.65,15100.0,74.98,75.0654,74.9489,75.0654,15100.0
2014-11-18 11:40:00,96.62,96.65,96.53,96.54,11300.0,75.0421,75.0654,74.9722,74.98,11300.0
2014-11-18 11:50:00,96.53,96.62,96.53,96.61,9900.0,74.9722,75.0421,74.9722,75.0344,9900.0
2014-11-18 12:00:00,96.62,96.64,96.51,96.6,13200.0,75.0421,75.0577,74.9567,75.0266,13200.0
2014-11-18 12:10:00,96.63,96.64,96.52,96.57,7400.0,75.0499,75.0577,74.9645,75.0033,7400.0
2014-11-18 12:20:00,96.56,96.57,96.51,96.55,6600.0,74.9955,75.0033,74.9567,74.9878,6600.0
2014-11-18 12:30:00,96.54,96.59,96.44,96.45,9100.0,74.98,75.0188,74.9023,74.9101,9100.0
2014-11-18 12:40:00,96.43,96.47,96.36,96.37,7600.0,74.8946,74.9256,74.8402,74.848,7600.0
2014-11-18 12:50:00,96.36,96.4,96.36,96.4,4500.0,74.8402,74.8713,74.8402,74.8713,4500.0
2014-11-18 13:00:00,96.4,96.4,96.33,96.35,7400.0,74.8713,74.8713,74.8169,74.8324,7400.0
2014-11-18 13:10:00,96.36,96.4,96.32,96.37,6100.0,74.8402,74.8713,74.8091,74.848,6100.0
2014-11-18 13:20:00,96.38,96.45,96.38,96.45,5600.0,74.8557,74.9101,74.8557,74.9101,5600.0
2014-11-18 13:30:00,96.44,96.52,96.43,96.45,6800.0,74.9023,74.9645,74.8946,74.9101,6800.0
2014-11-18 13:40:00,96.47,96.49,96.45,96.49,6000.0,74.9256,74.9412,74.9101,74.9412,6000.0
2014-11-18 13:50:00,96.49,96.58,96.49,96.57,4800.0,74.9412,75.0111,74.9412,75.0033,4800.0
2014-11-18 14:00:00,96.58,96.68,96.58,96.62,9600.0,75.0111,75.0888,75.0111,75.0421,9600.0
2014-11-18 14:10:00,96.63,96.74,96.57,96.65,7400.0,75.0499,75.1354,75.0033,75.0654,7400.0
2014-11-18 14:20:00,96.67,96.7,96.61,96.61,4400.0,75.081,75.1043,75.0344,75.0344,4400.0
2014-11-18 14:30:00,96.62,96.75,96.61,96.73,6700.0,75.0421,75.1431,75.0344,75.1276,6700.0
2014-11-18 14:40:00,96.73,96.81,96.69,96.7,8900.0,75.1276,75.1897,75.0965,75.1043,8900.0
2014-11-18 14:50:00,96.7,96.73,96.64,96.67,10100.0,75.1043,75.1276,75.0577,75.081,10100.0
2014-11-18 15:00:00,96.66,96.7,96.63,96.7,13100.0,75.0732,75.1043,75.0499,75.1043,13100.0
2014-11-18 15:10:00,96.7,96.74,96.66,96.67,16200.0,75.1043,75.1354,75.0732,75.081,16200.0
2014-11-18 15:20:00,96.67,96.73,96.67,96.73,9300.0,75.081,75.1276,75.081,75.1276,9300.0
2014-11-18 15:30:00,96.73,96.76,96.68,96.72,15900.0,75.1276,75.1509,75.0888,75.1198,15900.0
2014-11-18 15:40:00,96.72,96.72,96.54,96.54,33200.0,75.1198,75.1198,74.98,74.98,33200.0
2014-11-18 15:50:00,96.55,96.56,96.47,96.52,44600.0,74.9878,74.9955,74.9256,74.9645,44600.0
2014-11-19 09:30:00,96.21,96.48,96.03,96.16,33100.0,74.7237,74.9334,74.5839,74.6849,33100.0
2014-11-19 09:40:00,96.17,96.5,96.1,96.17,36500.0,74.6926,74.9489,74.6383,74.6926,36500.0
2014-11-19 09:50:00,96.16,96.29,96.07,96.13,25200.0,74.6849,74.7858,74.615,74.6616,25200.0
2014-11-19 10:00:00,96.13,96.19,96.01,96.1,33400.0,74.6616,74.7082,74.5684,74.6383,33400.0
2014-11-19 10:10:00,96.12,96.14,95.91,95.91,37400.0,74.6538,74.6693,74.4907,74.4907,37400.0
2014-11-19 10:20:00,95.89,95.91,95.7,95.75,43200.0,74.4752,74.4907,74.3276,74.3664,43200.0
2014-11-19 10:30:00,95.77,95.81,95.72,95.74,28800.0,74.382,74.413,74.3431,74.3587,28800.0
2014-11-19 10:40:00,95.75,95.8,95.71,95.78,18600.0,74.3664,74.4053,74.3354,74.3897,18600.0
2014-11-19 10:50:00,95.78,95.82,95.73,95.76,16200.0,74.3897,74.4208,74.3509,74.3742,16200.0
2014-11-19 11:00:00,95.76,95.77,95.64,95.7,29500.0,74.3742,74.382,74.281,74.3276,29500.0
2014-11-19 11:10:00,95.7,95.78,95.64,95.7,38900.0,74.3276,74.3897,74.281,74.3276,38900.0
2014-11-19 11:20:00,95.68,95.68,95.53,95.55,28500.0,74.3121,74.3121,74.1956,74.2111,28500.0
2014-11-19 11:30:00,95.54,95.56,95.47,95.52,52400.0,74.2033,74.2189,74.149,74.1878,52400.0
2014-11-19 11:40:00,95.51,95.67,95.43,95.43,50500.0,74.18,74.3043,74.1179,74.1179,50500.0
2014-11-19 11:50:00,95.44,95.47,95.3,95.4,58600.0,74.1257,74.149,74.0169,74.0946,58600.0
2014-11-19 12:00:00,95.41,95.57,95.41,95.56,28800.0,74.1024,74.2266,74.1024,74.2189,28800.0
2014-11-19 12:10:00,95.57,95.63,95.56,95.63,12600.0,74.2266,74.2732,74.2189,74.2732,12600.0
2014-11-19 12:20:00,95.63,95.67,95.6,95.62,11300.0,74.2732,74.3043,74.2499,74.2655,11300.0
2014-11-19 12:30:00,95.62,95.71,95.58,95.58,14400.0,74.2655,74.3354,74.2344,74.2344,14400.0
2014-11-19 12:40:00,95.58,95.62,95.58,95.62,16600.0,74.2344,74.2655,74.2344,74.2655,16600.0
2014-11-19 12:50:00,95.62,95.67,95.59,95.64,16800.0,74.2655,74.3043,74.2422,74.281,16800.0
2014-11-19 13:00:00,95.66,95.68,95.59,95.6,17100.0,74.2965,74.3121,74.2422,74.2499,17100.0
2014-11-19 13:10:00,95.59,95.6,95.55,95.58,17800.0,74.2422,74.2499,74.2111,74.2344,17800.0
2014-11-19 13:20:00,95.58,95.6,95.53,95.57,17200.0,74.2344,74.2499,74.1956,74.2266,17200.0
2014-11-19 13:30:00,95.57,95.6,95.54,95.58,16300.0,74.2266,74.2499,74.2033,74.2344,16300.0
2014-11-19 13:40:00,95.57,95.63,95.56,95.63,35400.0,74.2266,74.2732,74.2189,74.2732,35400.0
2014-11-19 13:50:00,95.61,95.66,95.6,95.6,11600.0,74.2577,74.2965,74.2499,74.2499,11600.0
2014-11-19 14:00:00,95.6,95.75,95.53,95.72,27500.0,74.2499,74.3664,74.1956,74.3431,27500.0
2014-11-19 14:10:00,95.71,95.75,95.67,95.7,22100.0,74.3354,74.3664,74.3043,74.3276,22100.0
2014-11-19 14:20:00,95.7,95.7,95.46,95.52,22700.0,74.3276,74.3276,74.1412,74.1878,22700.0
2014-11-19 14:30:00,95.51,95.65,95.51,95.55,21300.0,74.18,74.2888,74.18,74.2111,21300.0
2014-11-19 14:40:00,95.56,95.58,95.38,95.44,20400.0,74.2189,74.2344,74.0791,74.1257,20400.0
2014-11-19 14:50:00,95.44,95.59,95.43,95.56,15200.0,74.1257,74.2422,74.1179,74.2189,15200.0
2014-11-19 15:00:00,95.56,95.65,95.54,95.57,17100.0,74.2189,74.2888,74.2033,74.2266,17100.0
2014-11-19 15:10:00,95.57,95.82,95.57,95.81,19800.0,74.2266,74.4208,74.2266,74.413,19800.0
2014-11-19 15:20:00,95.79,95.9,95.79,95.84,26900.0,74.3975,74.4829,74.3975,74.4363,26900.0
2014-11-19 15:30:00,95.83,95.97,95.83,95.92,25800.0,74.4286,74.5373,74.4286,74.4985,25800.0
2014-11-19 15:40:00,95.92,96.05,95.86,96.0,47100.0,74.4985,74.5994,74.4519,74.5606,47100.0
2014-11-19 15:50:00,95.99,96.1,95.98,96.04,50400.0,74.5528,74.6383,74.5451,74.5917,50400.0
2014-11-20 09:30:00,95.8,96.0,95.66,96.0,24900.0,74.4053,74.5606,74.2965,74.5606,24900.0
2014-11-20 09:40:00,96.03,96.15,95.88,96.05,22000.0,74.5839,74.6771,74.4674,74.5994,22000.0
2014-11-20 09:50:00,96.07,96.08,95.73,95.73,14100.0,74.615,74.6227,74.3509,74.3509,14100.0
2014-11-20 10:00:00,95.7,95.89,95.68,95.68,22900.0,74.3276,74.4752,74.3121,74.3121,22900.0
2014-11-20 10:10:00,95.7,95.72,95.59,95.59,9000.0,74.3276,74.3431,74.2422,74.2422,9000.0
2014-11-20 10:20:00,95.57,95.65,95.51,95.51,14400.0,74.2266,74.2888,74.18,74.18,14400.0
2014-11-20 10:30:00,95.54,95.73,95.45,95.71,27500.0,74.2033,74.3509,74.1334,74.3354,27500.0
2014-11-20 10:40:00,95.72,95.8,95.7,95.75,11900.0,74.3431,74.4053,74.3276,74.3664,11900.0
2014-11-20 10:50:00,95.76,95.8,95.74,95.77,13800.0,74.3742,74.4053,74.3587,74.382,13800.0
2014-11-20 11:00:00,95.76,95.79,95.7,95.74,16300.0,74.3742,74.3975,74.3276,74.3587,16300.0
2014-11-20 11:10:00,95.74,95.81,95.71,95.8,14400.0,74.3587,74.413,74.3354,74.4053,14400.0
2014-11-20 11:20:00,95.79,95.81,95.75,95.81,9500.0,74.3975,74.413,74.3664,74.413,9500.0
2014-11-20 11:30:00,95.82,95.84,95.77,95.79,11600.0,74.4208,74.4363,74.382,74.3975,11600.0
2014-11-20 11:40:00,95.8,95.81,95.77,95.77,8000.0,74.4053,74.413,74.382,74.382,8000.0
2014-11-20 11:50:00,95.78,95.79,95.69,95.71,9700.0,74.3897,74.3975,74.3198,74.3354,9700.0
2014-11-20 12:00:00,95.71,95.78,95.71,95.72,10300.0,74.3354,74.3897,74.3354,74.3431,10300.0
2014-11-20 12:10:00,95.72,95.72,95.64,95.7,9800.0,74.3431,74.3431,74.281,74.3276,9800.0
2014-11-20 12:20:00,95.71,95.71,95.67,95.69,4300.0,74.3354,74.3354,74.3043,74.3198,4300.0
2014-11-20 12:30:00,95.69,95.7,95.66,95.68,11400.0,74.3198,74.3276,74.2965,74.3121,11400.0
2014-11-20 12:40:00,95.68,95.68,95.56,95.6,9500.0,74.3121,74.3121,74.2189,74.2499,9500.0
2014-11-20 12:50:00,95.6,95.6,95.52,95.52,8400.0,74.2499,74.2499,74.1878,74.1878,8400.0
2014-11-20 13:00:00,95.53,95.58,95.51,95.52,7900.0,74.1956,74.2344,74.18,74.1878,7900.0
2014-11-20 13:10:00,95.53,95.6,95.51,95.59,7500.0,74.1956,74.2499,74.18,74.2422,7500.0
2014-11-20 13:20:00,95.6,95.71,95.6,95.71,8600.0,74.2499,74.3354,74.2499,74.3354,8600.0
2014-11-20 13:30:00,95.71,95.72,95.67,95.67,9600.0,74.3354,74.3431,74.3043,74.3043,9600.0
2014-11-20 13:40:00,95.66,95.67,95.55,95.55,6000.0,74.2965,74.3043,74.2111,74.2111,6000.0
2014-11-20 13:50:00,95.56,95.58,95.52,95.56,11900.0,74.2189,74.2344,74.1878,74.2189,11900.0
2014-11-20 14:00:00,95.57,95.57,95.48,95.48,13900.0,74.2266,74.2266,74.1567,74.1567,13900.0
2014-11-20 14:10:00,95.5,95.54,95.45,95.45,16000.0,74.1723,74.2033,74.1334,74.1334,16000.0
2014-11-20 14:20:00,95.46,95.51,95.45,95.49,10200.0,74.1412,74.18,74.1334,74.1645,10200.0
2014-11-20 14:30:00,95.48,95.51,95.46,95.46,8800.0,74.1567,74.18,74.1412,74.1412,8800.0
2014-11-20 14:40:00,95.46,95.46,95.38,95.38,10700.0,74.1412,74.1412,74.0791,74.0791,10700.0
2014-11-20 14:50:00,95.38,95.41,95.28,95.28,14300.0,74.0791,74.1024,74.0014,74.0014,14300.0
2014-11-20 15:00:00,95.28,95.31,95.27,95.3,24100.0,74.0014,74.0247,73.9936,74.0169,24100.0
2014-11-20 15:10:00,95.3,95.3,95.25,95.26,28600.0,74.0169,74.0169,73.9781,73.9859,28600.0
2014-11-20 15:20:00,95.26,95.37,95.19,95.37,34100.0,73.9859,74.0713,73.9315,74.0713,34100.0
2014-11-20 15:30:00,95.37,95.49,95.25,95.31,60600.0,74.0713,74.1645,73.9781,74.0247,60600.0
2014-11-20 15:40:00,95.3,95.4,95.28,95.3,49900.0,74.0169,74.0946,74.0014,74.0169,49900.0
2014-11-20 15:50:00,95.3,95.33,95.26,95.29,90200.0,74.0169,74.0402,73.9859,74.0092,90200.0
2014-11-21 09:30:00,95.44,95.85,95.27,95.8,111600.0,74.5375,74.8577,74.4048,74.8187,111600.0
2014-11-21 09:40:00,95.8,95.96,95.68,95.94,19000.0,74.8187,74.9436,74.725,74.928,19000.0
2014-11-21 09:50:00,95.95,95.97,95.49,95.49,22600.0,74.9358,74.9515,74.5766,74.5766,22600.0
2014-11-21 10:00:00,95.52,95.61,95.37,95.43,16300.0,74.6,74.6703,74.4829,74.5297,16300.0
2014-11-21 10:10:00,95.43,95.43,95.35,95.42,20200.0,74.5297,74.5297,74.4672,74.5219,20200.0
2014-11-21 10:20:00,95.39,95.8,95.36,95.71,47400.0,74.4985,74.8187,74.475,74.7484,47400.0
2014-11-21 10:30:00,95.69,95.69,95.52,95.61,19000.0,74.7328,74.7328,74.6,74.6703,19000.0
2014-11-21 10:40:00,95.6,95.63,95.56,95.58,9900.0,74.6625,74.6859,74.6312,74.6469,9900.0
2014-11-21 10:50:00,95.61,95.61,95.56,95.57,8500.0,74.6703,74.6703,74.6312,74.6391,8500.0
2014-11-21 11:00:00,95.57,95.62,95.54,95.58,14300.0,74.6391,74.6781,74.6156,74.6469,14300.0
2014-11-21 11:10:00,95.58,95.7,95.58,95.69,24600.0,74.6469,74.7406,74.6469,74.7328,24600.0
2014-11-21 11:20:00,95.68,95.68,95.57,95.6,10600.0,74.725,74.725,74.6391,74.6625,10600.0
2014-11-21 11:30:00,95.59,95.6,95.56,95.59,15900.0,74.6547,74.6625,74.6312,74.6547,15900.0
2014-11-21 11:40:00,95.58,95.79,95.58,95.79,13100.0,74.6469,74.8109,74.6469,74.8109,13100.0
2014-11-21 11:50:00,95.78,95.85,95.78,95.85,15400.0,74.8031,74.8577,74.8031,74.8577,15400.0
2014-11-21 12:00:00,95.84,95.86,95.76,95.76,11800.0,74.8499,74.8655,74.7874,74.7874,11800.0
2014-11-21 12:10:00,95.76,95.78,95.68,95.7,7100.0,74.7874,74.8031,74.725,74.7406,7100.0
2014-11-21 12:20:00,95.71,95.71,95.64,95.68,7700.0,74.7484,74.7484,74.6937,74.725,7700.0
2014-11-21 12:30:00,95.69,95.69,95.62,95.66,9900.0,74.7328,74.7328,74.6781,74.7093,9900.0
2014-11-21 12:40:00,95.66,95.67,95.57,95.62,10100.0,74.7093,74.7172,74.6391,74.6781,10100.0
2014-11-21 12:50:00,95.62,95.8,95.61,95.76,34700.0,74.6781,74.8187,74.6703,74.7874,34700.0
2014-11-21 13:00:00,95.75,95.82,95.71,95.8,29300.0,74.7796,74.8343,74.7484,74.8187,29300.0
2014-11-21 13:10:00,95.78,95.82,95.77,95.81,11900.0,74.8031,74.8343,74.7953,74.8265,11900.0
2014-11-21 13:20:00,95.82,95.95,95.8,95.95,22700.0,74.8343,74.9358,74.8187,74.9358,22700.0
2014-11-21 13:30:00,95.94,95.94,95.86,95.89,14000.0,74.928,74.928,74.8655,74.889,14000.0
2014-11-21 13:40:00,95.89,96.04,95.89,96.0,10500.0,74.889,75.0061,74.889,74.9749,10500.0
2014-11-21 13:50:00,96.01,96.05,95.96,95.97,9200.0,74.9827,75.0139,74.9436,74.9515,9200.0
2014-11-21 14:00:00,95.97,96.05,95.95,95.95,10300.0,74.9515,75.0139,74.9358,74.9358,10300.0
2014-11-21 14:10:00,95.96,96.01,95.93,95.96,13000.0,74.9436,74.9827,74.9202,74.9436,13000.0
2014-11-21 14:20:00,95.96,96.01,95.92,95.97,29800.0,74.9436,74.9827,74.9124,74.9515,29800.0
2014-11-21 14:30:00,95.96,96.1,95.95,96.08,35300.0,74.9436,75.053,74.9358,75.0374,35300.0
2014-11-21 14:40:00,96.09,96.28,96.08,96.25,21500.0,75.0452,75.1936,75.0374,75.1701,21500.0
2014-11-21 14:50:00,96.24,96.27,96.19,96.24,34000.0,75.1623,75.1857,75.1233,75.1623,34000.0
2014-11-21 15:00:00,96.25,96.28,96.2,96.23,15700.0,75.1701,75.1936,75.1311,75.1545,15700.0
2014-11-21 15:10:00,96.21,96.27,96.14,96.17,34300.0,75.1389,75.1857,75.0842,75.1076,34300.0
2014-11-21 15:20:00,96.18,96.26,96.15,96.22,46400.0,75.1155,75.1779,75.092,75.1467,46400.0
2014-11-21 15:30:00,96.2,96.3,96.19,96.24,40800.0,75.1311,75.2092,75.1233,75.1623,40800.0
2014-11-21 15:40:00,96.23,96.3,96.21,96.27,95500.0,75.1545,75.2092,75.1389,75.1857,95500.0
2014-11-21 15:50:00,96.28,96.29,96.18,96.25,75900.0,75.1936,75.2014,75.1155,75.1701,75900.0
2014-11-24 09:30:00,96.45,96.64,96.06,96.19,55000.0,75.3263,75.4747,75.0217,75.1233,55000.0
2014-11-24 09:40:00,96.2,96.25,96.12,96.19,36200.0,75.1311,75.1701,75.0686,75.1233,36200.0
2014-11-24 09:50:00,96.16,96.27,96.15,96.17,16200.0,75.0998,75.1857,75.092,75.1076,16200.0
2014-11-24 10:00:00,96.19,96.27,96.13,96.13,17000.0,75.1233,75.1857,75.0764,75.0764,17000.0
2014-11-24 10:10:00,96.15,96.22,96.11,96.18,10700.0,75.092,75.1467,75.0608,75.1155,10700.0
2014-11-24 10:20:00,96.16,96.2,96.09,96.18,16400.0,75.0998,75.1311,75.0452,75.1155,16400.0
2014-11-24 10:30:00,96.2,96.24,96.12,96.21,16100.0,75.1311,75.1623,75.0686,75.1389,16100.0
2014-11-24 10:40:00,96.24,96.36,96.24,96.36,8900.0,75.1623,75.256,75.1623,75.256,8900.0
2014-11-24 10:50:00,96.36,96.37,96.18,96.22,6400.0,75.256,75.2638,75.1155,75.1467,6400.0
2014-11-24 11:00:00,96.23,96.26,96.13,96.18,13200.0,75.1545,75.1779,75.0764,75.1155,13200.0
2014-11-24 11:10:00,96.18,96.18,96.05,96.05,10300.0,75.1155,75.1155,75.0139,75.0139,10300.0
2014-11-24 11:20:00,96.05,96.12,95.99,96.06,19300.0,75.0139,75.0686,74.9671,75.0217,19300.0
2014-11-24 11:30:00,96.07,96.25,96.06,96.23,47700.0,75.0296,75.1701,75.0217,75.1545,47700.0
2014-11-24 11:40:00,96.19,96.28,96.17,96.26,17600.0,75.1233,75.1936,75.1076,75.1779,17600.0
2014-11-24 11:50:00,96.27,96.29,96.21,96.28,8600.0,75.1857,75.2014,75.1389,75.1936,8600.0
2014-11-24 12:00:00,96.25,96.29,96.22,96.28,8300.0,75.1701,75.2014,75.1467,75.1936,8300.0
2014-11-24 12:10:00,96.27,96.34,96.24,96.27,11100.0,75.1857,75.2404,75.1623,75.1857,11100.0
2014-11-24 12:20:00,96.3,96.39,96.28,96.29,9900.0,75.2092,75.2795,75.1936,75.2014,9900.0
2014-11-24 12:30:00,96.28,96.3,96.21,96.25,10800.0,75.1936,75.2092,75.1389,75.1701,10800.0
2014-11-24 12:40:00,96.22,96.31,96.22,96.27,15400.0,75.1467,75.217,75.1467,75.1857,15400.0
2014-11-24 12:50:00,96.28,96.32,96.25,96.31,9900.0,75.1936,75.2248,75.1701,75.217,9900.0
2014-11-24 13:00:00,96.32,96.33,96.26,96.31,8300.0,75.2248,75.2326,75.1779,75.217,8300.0
2014-11-24 13:10:00,96.3,96.36,96.3,96.33,9900.0,75.2092,75.256,75.2092,75.2326,9900.0
2014-11-24 13:20:00,96.35,96.43,96.32,96.41,9000.0,75.2482,75.3107,75.2248,75.2951,9000.0
2014-11-24 13:30:00,96.41,96.43,96.38,96.41,11000.0,75.2951,75.3107,75.2717,75.2951,11000.0
2014-11-24 13:40:00,96.41,96.47,96.39,96.46,12100.0,75.2951,75.3419,75.2795,75.3341,12100.0
2014-11-24 13:50:00,96.48,96.48,96.4,96.42,6700.0,75.3498,75.3498,75.2873,75.3029,6700.0
2014-11-24 14:00:00,96.43,96.47,96.4,96.44,15500.0,75.3107,75.3419,75.2873,75.3185,15500.0
2014-11-24 14:10:00,96.44,96.46,96.41,96.45,9600.0,75.3185,75.3341,75.2951,75.3263,9600.0
2014-11-24 14:20:00,96.43,96.45,96.41,96.43,12600.0,75.3107,75.3263,75.2951,75.3107,12600.0
2014-11-24 14:30:00,96.41,96.43,96.4,96.41,24500.0,75.2951,75.3107,75.2873,75.2951,24500.0
2014-11-24 14:40:00,96.4,96.49,96.4,96.48,21700.0,75.2873,75.3576,75.2873,75.3498,21700.0
2014-11-24 14:50:00,96.48,96.54,96.37,96.37,36900.0,75.3498,75.3966,75.2638,75.2638,36900.0
2014-11-24 15:00:00,96.37,96.44,96.37,96.43,18000.0,75.2638,75.3185,75.2638,75.3107,18000.0
2014-11-24 15:10:00,96.42,96.47,96.41,96.44,26700.0,75.3029,75.3419,75.2951,75.3185,26700.0
2014-11-24 15:20:00,96.44,96.57,96.4,96.57,39100.0,75.3185,75.42,75.2873,75.42,39100.0
2014-11-24 15:30:00,96.56,96.57,96.49,96.51,46600.0,75.4122,75.42,75.3576,75.3732,46600.0
2014-11-24 15:40:00,96.5,96.53,96.46,96.52,79200.0,75.3654,75.3888,75.3341,75.381,79200.0
2014-11-24 15:50:00,96.52,96.55,96.48,96.52,87100.0,75.381,75.4044,75.3498,75.381,87100.0
2014-11-25 09:30:00,96.38,96.75,96.23,96.75,31700.0,75.2717,75.5606,75.1545,75.5606,31700.0
2014-11-25 09:40:00,96.76,96.84,96.64,96.83,22400.0,75.5684,75.6309,75.4747,75.6231,22400.0
2014-11-25 09:50:00,96.81,96.86,96.74,96.84,29600.0,75.6075,75.6465,75.5528,75.6309,29600.0
2014-11-25 10:00:00,96.81,96.9,96.73,96.87,26600.0,75.6075,75.6778,75.545,75.6543,26600.0
2014-11-25 10:10:00,96.83,97.02,96.78,96.96,51300.0,75.6231,75.7715,75.5841,75.7246,51300.0
2014-11-25 10:20:00,96.9,97.0,96.82,96.97,33100.0,75.6778,75.7559,75.6153,75.7324,33100.0
2014-11-25 10:30:00,96.99,97.04,96.85,97.04,16700.0,75.7481,75.7871,75.6387,75.7871,16700.0
2014-11-25 10:40:00,97.04,97.2,97.03,97.18,16300.0,75.7871,75.9121,75.7793,75.8964,16300.0
2014-11-25 10:50:00,97.19,97.24,97.08,97.18,37800.0,75.9043,75.9433,75.8183,75.8964,37800.0
2014-11-25 11:00:00,97.18,97.28,97.14,97.15,14400.0,75.8964,75.9745,75.8652,75.873,14400.0
2014-11-25 11:10:00,97.16,97.21,97.15,97.21,13200.0,75.8808,75.9199,75.873,75.9199,13200.0
2014-11-25 11:20:00,97.2,97.21,97.0,97.03,17000.0,75.9121,75.9199,75.7559,75.7793,17000.0
2014-11-25 11:30:00,97.02,97.03,96.84,96.89,13400.0,75.7715,75.7793,75.6309,75.67,13400.0
2014-11-25 11:40:00,96.89,96.98,96.86,96.98,20700.0,75.67,75.7402,75.6465,75.7402,20700.0
2014-11-25 11:50:00,96.98,97.04,96.92,96.94,28000.0,75.7402,75.7871,75.6934,75.709,28000.0
2014-11-25 12:00:00,96.95,97.07,96.93,96.95,29900.0,75.7168,75.8105,75.7012,75.7168,29900.0
2014-11-25 12:10:00,96.93,97.06,96.92,96.97,24200.0,75.7012,75.8027,75.6934,75.7324,24200.0
2014-11-25 12:20:00,96.97,97.02,96.95,96.98,21400.0,75.7324,75.7715,75.7168,75.7402,21400.0
2014-11-25 12:30:00,96.98,97.0,96.94,96.97,37500.0,75.7402,75.7559,75.709,75.7324,37500.0
2014-11-25 12:40:00,96.98,97.06,96.94,97.06,15300.0,75.7402,75.8027,75.709,75.8027,15300.0
2014-11-25 12:50:00,97.06,97.22,97.06,97.22,21200.0,75.8027,75.9277,75.8027,75.9277,21200.0
2014-11-25 13:00:00,97.22,97.29,97.17,97.18,58800.0,75.9277,75.9824,75.8886,75.8964,58800.0
2014-11-25 13:10:00,97.18,97.3,97.17,97.23,55600.0,75.8964,75.9902,75.8886,75.9355,55600.0
2014-11-25 13:20:00,97.23,97.31,97.23,97.28,22000.0,75.9355,75.998,75.9355,75.9745,22000.0
2014-11-25 13:30:00,97.28,97.3,97.26,97.3,19500.0,75.9745,75.9902,75.9589,75.9902,19500.0
2014-11-25 13:40:00,97.29,97.32,97.27,97.28,19200.0,75.9824,76.0058,75.9667,75.9745,19200.0
2014-11-25 13:50:00,97.27,97.4,97.27,97.4,24500.0,75.9667,76.0683,75.9667,76.0683,24500.0
2014-11-25 14:00:00,97.41,97.44,97.24,97.25,24000.0,76.0761,76.0995,75.9433,75.9511,24000.0
2014-11-25 14:10:00,97.24,97.45,97.23,97.35,57200.0,75.9433,76.1073,75.9355,76.0292,57200.0
2014-11-25 14:20:00,97.35,97.37,97.3,97.33,36100.0,76.0292,76.0448,75.9902,76.0136,36100.0
2014-11-25 14:30:00,97.33,97.35,97.31,97.33,19800.0,76.0136,76.0292,75.998,76.0136,19800.0
2014-11-25 14:40:00,97.33,97.35,97.31,97.31,26500.0,76.0136,76.0292,75.998,75.998,26500.0
2014-11-25 14:50:00,97.31,97.46,97.26,97.29,64900.0,75.998,76.1151,75.9589,75.9824,64900.0
2014-11-25 15:00:00,97.29,97.3,97.17,97.22,49900.0,75.9824,75.9902,75.8886,75.9277,49900.0
2014-11-25 15:10:00,97.22,97.26,97.18,97.22,16500.0,75.9277,75.9589,75.8964,75.9277,16500.0
2014-11-25 15:20:00,97.22,97.26,97.2,97.21,29200.0,75.9277,75.9589,75.9121,75.9199,29200.0
2014-11-25 15:30:00,97.2,97.35,97.2,97.29,66600.0,75.9121,76.0292,75.9121,75.9824,66600.0
2014-11-25 15:40:00,97.29,97.29,96.99,97.08,83500.0,75.9824,75.9824,75.7481,75.8183,83500.0
2014-11-25 15:50:00,97.08,97.09,96.9,96.94,183700.0,75.8183,75.8262,75.6778,75.709,183700.0
2014-11-26 09:30:00,96.99,97.49,96.99,97.45,61200.0,75.7481,76.1386,75.7481,76.1073,61200.0
2014-11-26 09:40:00,97.49,97.75,97.38,97.66,41600.0,76.1386,76.3416,76.0526,76.2713,41600.0
2014-11-26 09:50:00,97.66,97.7,97.49,97.53,21800.0,76.2713,76.3026,76.1386,76.1698,21800.0
2014-11-26 10:00:00,97.52,97.67,97.5,97.67,26300.0,76.162,76.2791,76.1464,76.2791,26300.0
2014-11-26 10:10:00,97.69,97.84,97.57,97.78,91300.0,76.2948,76.4119,76.201,76.365,91300.0
2014-11-26 10:20:00,97.75,97.88,97.67,97.7,24900.0,76.3416,76.4431,76.2791,76.3026,24900.0
2014-11-26 10:30:00,97.68,97.79,97.67,97.75,20900.0,76.2869,76.3729,76.2791,76.3416,20900.0
2014-11-26 10:40:00,97.76,97.9,97.73,97.83,20900.0,76.3494,76.4588,76.326,76.4041,20900.0
2014-11-26 10:50:00,97.84,97.92,97.82,97.91,15800.0,76.4119,76.4744,76.3963,76.4666,15800.0
2014-11-26 11:00:00,97.9,98.03,97.9,97.94,41700.0,76.4588,76.5603,76.4588,76.49,41700.0
2014-11-26 11:10:00,97.95,98.0,97.92,97.97,18000.0,76.4978,76.5369,76.4744,76.5134,18000.0
2014-11-26 11:20:00,97.94,98.06,97.88,98.04,21500.0,76.49,76.5837,76.4431,76.5681,21500.0
2014-11-26 11:30:00,98.04,98.15,97.99,98.06,29600.0,76.5681,76.654,76.529,76.5837,29600.0
2014-11-26 11:40:00,98.06,98.08,97.88,97.88,16400.0,76.5837,76.5993,76.4431,76.4431,16400.0
2014-11-26 11:50:00,97.91,98.02,97.88,98.01,58100.0,76.4666,76.5525,76.4431,76.5447,58100.0
2014-11-26 12:00:00,98.01,98.13,97.97,98.1,47900.0,76.5447,76.6384,76.5134,76.615,47900.0
2014-11-26 12:10:00,98.1,98.12,98.06,98.1,12500.0,76.615,76.6306,76.5837,76.615,12500.0
2014-11-26 12:20:00,98.11,98.22,98.11,98.21,17700.0,76.6228,76.7087,76.6228,76.7009,17700.0
2014-11-26 12:30:00,98.2,98.36,98.2,98.35,25000.0,76.6931,76.818,76.6931,76.8102,25000.0
2014-11-26 12:40:00,98.34,98.5,98.3,98.4,33200.0,76.8024,76.9274,76.7712,76.8493,33200.0
2014-11-26 12:50:00,98.38,98.4,98.29,98.31,11800.0,76.8336,76.8493,76.7633,76.779,11800.0
2014-11-26 13:00:00,98.31,98.4,98.3,98.4,13200.0,76.779,76.8493,76.7712,76.8493,13200.0
2014-11-26 13:10:00,98.41,98.42,98.31,98.37,9800.0,76.8571,76.8649,76.779,76.8258,9800.0
2014-11-26 13:20:00,98.37,98.41,98.37,98.41,11400.0,76.8258,76.8571,76.8258,76.8571,11400.0
2014-11-26 13:30:00,98.41,98.45,98.39,98.41,14400.0,76.8571,76.8883,76.8414,76.8571,14400.0
2014-11-26 13:40:00,98.44,98.49,98.41,98.47,14100.0,76.8805,76.9195,76.8571,76.9039,14100.0
2014-11-26 13:50:00,98.47,98.5,98.45,98.49,15100.0,76.9039,76.9274,76.8883,76.9195,15100.0
2014-11-26 14:00:00,98.48,98.58,98.45,98.51,45400.0,76.9117,76.9898,76.8883,76.9352,45400.0
2014-11-26 14:10:00,98.48,98.59,98.48,98.58,23400.0,76.9117,76.9976,76.9117,76.9898,23400.0
2014-11-26 14:20:00,98.58,98.62,98.57,98.59,20300.0,76.9898,77.0211,76.982,76.9976,20300.0
2014-11-26 14:30:00,98.59,98.6,98.53,98.55,24500.0,76.9976,77.0055,76.9508,76.9664,24500.0
2014-11-26 14:40:00,98.55,98.6,98.54,98.58,31800.0,76.9664,77.0055,76.9586,76.9898,31800.0
2014-11-26 14:50:00,98.58,98.68,98.55,98.63,42100.0,76.9898,77.0679,76.9664,77.0289,42100.0
2014-11-26 15:00:00,98.62,98.66,98.52,98.55,70200.0,77.0211,77.0523,76.943,76.9664,70200.0
2014-11-26 15:10:00,98.55,98.65,98.51,98.64,50000.0,76.9664,77.0445,76.9352,77.0367,50000.0
2014-11-26 15:20:00,98.63,98.63,98.5,98.5,28900.0,77.0289,77.0289,76.9274,76.9274,28900.0
2014-11-26 15:30:00,98.51,98.58,98.5,98.55,50100.0,76.9352,76.9898,76.9274,76.9664,50100.0
2014-11-26 15:40:00,98.55,98.61,98.5,98.52,68000.0,76.9664,77.0133,76.9274,76.943,68000.0
2014-11-26 15:50:00,98.53,98.64,98.5,98.59,97600.0,76.9508,77.0367,76.9274,76.9976,97600.0
2014-11-28 09:30:00,98.99,99.58,98.51,99.53,94000.0,77.31,77.7708,76.9352,77.7318,94000.0
2014-11-28 09:40:00,99.53,99.85,99.47,99.85,36100.0,77.7318,77.9817,77.6849,77.9817,36100.0
2014-11-28 09:50:00,99.85,100.1,99.76,100.06,50300.0,77.9817,78.1769,77.9114,78.1457,50300.0
2014-11-28 10:00:00,100.09,100.21,100.02,100.21,21200.0,78.1691,78.2628,78.1145,78.2628,21200.0
2014-11-28 10:10:00,100.2,100.24,100.08,100.09,43700.0,78.255,78.2863,78.1613,78.1691,43700.0
2014-11-28 10:20:00,100.08,100.29,100.07,100.28,22800.0,78.1613,78.3253,78.1535,78.3175,22800.0
2014-11-28 10:30:00,100.3,100.31,100.2,100.29,19600.0,78.3331,78.3409,78.255,78.3253,19600.0
2014-11-28 10:40:00,100.29,100.29,100.21,100.22,12100.0,78.3253,78.3253,78.2628,78.2707,12100.0
2014-11-28 10:50:00,100.22,100.27,100.12,100.22,19900.0,78.2707,78.3097,78.1926,78.2707,19900.0
2014-11-28 11:00:00,100.23,100.25,100.1,100.1,18300.0,78.2785,78.2941,78.1769,78.1769,18300.0
2014-11-28 11:10:00,100.11,100.28,100.11,100.27,20500.0,78.1847,78.3175,78.1847,78.3097,20500.0
2014-11-28 11:20:00,100.29,100.3,100.19,100.23,39000.0,78.3253,78.3331,78.2472,78.2785,39000.0
2014-11-28 11:30:00,100.23,100.36,100.17,100.28,24100.0,78.2785,78.38,78.2316,78.3175,24100.0
2014-11-28 11:40:00,100.3,100.35,100.27,100.29,14800.0,78.3331,78.3722,78.3097,78.3253,14800.0
2014-11-28 11:50:00,100.31,100.42,100.29,100.42,16700.0,78.3409,78.4268,78.3253,78.4268,16700.0
2014-11-28 12:00:00,100.41,100.42,100.3,100.41,24400.0,78.419,78.4268,78.3331,78.419,24400.0
2014-11-28 12:10:00,100.41,100.45,100.38,100.41,44700.0,78.419,78.4503,78.3956,78.419,44700.0
2014-11-28 12:20:00,100.4,100.41,100.25,100.28,34700.0,78.4112,78.419,78.2941,78.3175,34700.0
2014-11-28 12:30:00,100.29,100.34,100.26,100.29,23900.0,78.3253,78.3644,78.3019,78.3253,23900.0
2014-11-28 12:40:00,100.29,100.32,100.17,100.32,96900.0,78.3253,78.3488,78.2316,78.3488,96900.0
2014-11-28 12:50:00,100.31,100.33,100.2,100.33,59900.0,78.3409,78.3566,78.255,78.3566,59900.0
2014-12-01 09:30:00,100.24,100.34,100.0,100.1,64400.0,78.2863,78.3644,78.0988,78.1769,64400.0
2014-12-01 09:40:00,100.0,100.16,99.86,100.07,63100.0,78.0988,78.2238,77.9895,78.1535,63100.0
2014-12-01 09:50:00,100.08,100.39,99.95,100.06,29400.0,78.1613,78.4034,78.0598,78.1457,29400.0
2014-12-01 10:00:00,100.06,100.35,99.98,100.35,45700.0,78.1457,78.3722,78.0832,78.3722,45700.0
2014-12-01 10:10:00,100.35,100.54,100.33,100.5,23600.0,78.3722,78.5206,78.3566,78.4893,23600.0
2014-12-01 10:20:00,100.53,100.61,100.5,100.51,54500.0,78.5128,78.5752,78.4893,78.4971,54500.0
2014-12-01 10:30:00,100.54,100.54,100.41,100.42,25200.0,78.5206,78.5206,78.419,78.4268,25200.0
2014-12-01 10:40:00,100.42,100.53,100.41,100.43,32700.0,78.4268,78.5128,78.419,78.4347,32700.0
2014-12-01 10:50:00,100.47,100.56,100.43,100.51,19700.0,78.4659,78.5362,78.4347,78.4971,19700.0
2014-12-01 11:00:00,100.52,100.67,100.5,100.54,49400.0,78.5049,78.6221,78.4893,78.5206,49400.0
2014-12-01 11:10:00,100.57,100.63,100.56,100.59,17400.0,78.544,78.5909,78.5362,78.5596,17400.0
2014-12-01 11:20:00,100.59,100.67,100.59,100.66,10400.0,78.5596,78.6221,78.5596,78.6143,10400.0
2014-12-01 11:30:00,100.69,100.92,100.64,100.88,35400.0,78.6377,78.8173,78.5987,78.7861,35400.0
2014-12-01 11:40:00,100.87,101.08,100.81,101.05,44800.0,78.7783,78.9423,78.7314,78.9189,44800.0
2014-12-01 11:50:00,101.05,101.1,100.98,101.03,37200.0,78.9189,78.9579,78.8642,78.9033,37200.0
2014-12-01 12:00:00,101.0,101.04,100.82,100.85,28600.0,78.8798,78.9111,78.7392,78.7627,28600.0
2014-12-01 12:10:00,100.84,100.99,100.81,100.98,25400.0,78.7549,78.872,78.7314,78.8642,25400.0
2014-12-01 12:20:00,100.97,101.02,100.91,100.94,27400.0,78.8564,78.8954,78.8095,78.833,27400.0
2014-12-01 12:30:00,100.94,101.01,100.93,101.0,25400.0,78.833,78.8876,78.8252,78.8798,25400.0
2014-12-01 12:40:00,100.98,101.02,100.9,100.91,21900.0,78.8642,78.8954,78.8017,78.8095,21900.0
2014-12-01 12:50:00,100.93,100.94,100.85,100.9,13200.0,78.8252,78.833,78.7627,78.8017,13200.0
2014-12-01 13:00:00,100.89,101.03,100.88,100.99,40800.0,78.7939,78.9033,78.7861,78.872,40800.0
2014-12-01 13:10:00,101.01,101.03,100.95,100.99,44600.0,78.8876,78.9033,78.8408,78.872,44600.0
2014-12-01 13:20:00,101.0,101.08,100.94,100.97,29500.0,78.8798,78.9423,78.833,78.8564,29500.0
2014-12-01 13:30:00,100.97,101.03,100.97,101.0,9000.0,78.8564,78.9033,78.8564,78.8798,9000.0
2014-12-01 13:40:00,101.02,101.04,100.97,101.02,15800.0,78.8954,78.9111,78.8564,78.8954,15800.0
2014-12-01 13:50:00,101.01,101.02,100.81,100.83,19200.0,78.8876,78.8954,78.7314,78.7471,19200.0
2014-12-01 14:00:00,100.81,100.85,100.67,100.73,17300.0,78.7314,78.7627,78.6221,78.669,17300.0
2014-12-01 14:10:00,100.75,100.76,100.69,100.7,20000.0,78.6846,78.6924,78.6377,78.6455,20000.0
2014-12-01 14:20:00,100.68,100.71,100.56,100.58,22000.0,78.6299,78.6533,78.5362,78.5518,22000.0
2014-12-01 14:30:00,100.6,100.68,100.56,100.67,28300.0,78.5674,78.6299,78.5362,78.6221,28300.0
2014-12-01 14:40:00,100.68,100.7,100.4,100.4,18000.0,78.6299,78.6455,78.4112,78.4112,18000.0
2014-12-01 14:50:00,100.43,100.46,100.32,100.32,23400.0,78.4347,78.4581,78.3488,78.3488,23400.0
2014-12-01 15:00:00,100.32,100.41,100.31,100.37,20500.0,78.3488,78.419,78.3409,78.3878,20500.0
2014-12-01 15:10:00,100.36,100.52,100.35,100.46,26300.0,78.38,78.5049,78.3722,78.4581,26300.0
2014-12-01 15:20:00,100.49,100.52,100.4,100.41,33600.0,78.4815,78.5049,78.4112,78.419,33600.0
2014-12-01 15:30:00,100.4,100.48,100.2,100.21,46500.0,78.4112,78.4737,78.255,78.2628,46500.0
2014-12-01 15:40:00,100.21,100.26,100.15,100.16,34700.0,78.2628,78.3019,78.216,78.2238,34700.0
2014-12-01 15:50:00,100.16,100.31,100.15,100.21,58000.0,78.2238,78.3409,78.216,78.2628,58000.0
2014-12-02 09:30:00,100.02,100.48,99.83,100.13,47600.0,78.1145,78.4737,77.9661,78.2004,47600.0
2014-12-02 09:40:00,100.08,100.22,99.95,100.13,22700.0,78.1613,78.2707,78.0598,78.2004,22700.0
2014-12-02 09:50:00,100.14,100.42,100.06,100.1,25100.0,78.2082,78.4268,78.1457,78.1769,25100.0
2014-12-02 10:00:00,100.13,100.26,100.1,100.15,21000.0,78.2004,78.3019,78.1769,78.216,21000.0
2014-12-02 10:10:00,100.13,100.21,100.01,100.2,23500.0,78.2004,78.2628,78.1066,78.255,23500.0
2014-12-02 10:20:00,100.2,100.37,100.03,100.06,26100.0,78.255,78.3878,78.1223,78.1457,26100.0
2014-12-02 10:30:00,100.05,100.1,99.87,100.02,21700.0,78.1379,78.1769,77.9973,78.1145,21700.0
2014-12-02 10:40:00,100.05,100.11,99.95,99.98,17200.0,78.1379,78.1847,78.0598,78.0832,17200.0
2014-12-02 10:50:00,99.98,100.05,99.93,100.02,18900.0,78.0832,78.1379,78.0442,78.1145,18900.0
2014-12-02 11:00:00,100.04,100.22,100.04,100.12,29100.0,78.1301,78.2707,78.1301,78.1926,29100.0
2014-12-02 11:10:00,100.12,100.27,100.08,100.16,13200.0,78.1926,78.3097,78.1613,78.2238,13200.0
2014-12-02 11:20:00,100.18,100.29,100.17,100.23,9900.0,78.2394,78.3253,78.2316,78.2785,9900.0
2014-12-02 11:30:00,100.23,100.3,100.09,100.3,14700.0,78.2785,78.3331,78.1691,78.3331,14700.0
2014-12-02 11:40:00,100.29,100.29,100.08,100.15,12300.0,78.3253,78.3253,78.1613,78.216,12300.0
2014-12-02 11:50:00,100.17,100.22,100.08,100.17,9500.0,78.2316,78.2707,78.1613,78.2316,9500.0
2014-12-02 12:00:00,100.2,100.27,100.14,100.19,10200.0,78.255,78.3097,78.2082,78.2472,10200.0
2014-12-02 12:10:00,100.21,100.23,100.05,100.07,8600.0,78.2628,78.2785,78.1379,78.1535,8600.0
2014-12-02 12:20:00,100.08,100.17,100.08,100.16,5700.0,78.1613,78.2316,78.1613,78.2238,5700.0
2014-12-02 12:30:00,100.16,100.18,100.01,100.14,7700.0,78.2238,78.2394,78.1066,78.2082,7700.0
2014-12-02 12:40:00,100.14,100.24,100.11,100.13,11500.0,78.2082,78.2863,78.1847,78.2004,11500.0
2014-12-02 12:50:00,100.1,100.24,100.1,100.2,9800.0,78.1769,78.2863,78.1769,78.255,9800.0
2014-12-02 13:00:00,100.2,100.31,100.18,100.26,14400.0,78.255,78.3409,78.2394,78.3019,14400.0
2014-12-02 13:10:00,100.3,100.33,100.2,100.22,15500.0,78.3331,78.3566,78.255,78.2707,15500.0
2014-12-02 13:20:00,100.22,100.37,100.15,100.37,9800.0,78.2707,78.3878,78.216,78.3878,9800.0
2014-12-02 13:30:00,100.37,100.38,100.26,100.27,11400.0,78.3878,78.3956,78.3019,78.3097,11400.0
2014-12-02 13:40:00,100.28,100.39,100.28,100.33,9900.0,78.3175,78.4034,78.3175,78.3566,9900.0
2014-12-02 13:50:00,100.32,100.4,100.24,100.38,10100.0,78.3488,78.4112,78.2863,78.3956,10100.0
2014-12-02 14:00:00,100.35,100.45,100.34,100.37,7700.0,78.3722,78.4503,78.3644,78.3878,7700.0
2014-12-02 14:10:00,100.38,100.45,100.35,100.38,8500.0,78.3956,78.4503,78.3722,78.3956,8500.0
2014-12-02 14:20:00,100.35,100.4,100.32,100.39,13900.0,78.3722,78.4112,78.3488,78.4034,13900.0
2014-12-02 14:30:00,100.39,100.42,100.29,100.3,12200.0,78.4034,78.4268,78.3253,78.3331,12200.0
2014-12-02 14:40:00,100.3,100.56,100.29,100.54,11700.0,78.3331,78.5362,78.3253,78.5206,11700.0
2014-12-02 14:50:00,100.58,100.65,100.56,100.57,13000.0,78.5518,78.6065,78.5362,78.544,13000.0
2014-12-02 15:00:00,100.57,100.58,100.42,100.46,18300.0,78.544,78.5518,78.4268,78.4581,18300.0
2014-12-02 15:10:00,100.49,100.51,100.43,100.48,15000.0,78.4815,78.4971,78.4347,78.4737,15000.0
2014-12-02 15:20:00,100.48,100.49,100.38,100.47,25700.0,78.4737,78.4815,78.3956,78.4659,25700.0
2014-12-02 15:30:00,100.48,100.54,100.44,100.53,21200.0,78.4737,78.5206,78.4425,78.5128,21200.0
2014-12-02 15:40:00,100.52,100.52,100.39,100.46,31100.0,78.5049,78.5049,78.4034,78.4581,31100.0
2014-12-02 15:50:00,100.45,100.5,100.4,100.49,46100.0,78.4503,78.4893,78.4112,78.4815,46100.0
2014-12-03 09:30:00,100.41,100.47,99.98,99.98,27200.0,78.419,78.4659,78.0832,78.0832,27200.0
2014-12-03 09:40:00,100.02,100.05,99.76,99.97,14300.0,78.1145,78.1379,77.9114,78.0754,14300.0
2014-12-03 09:50:00,99.98,100.1,99.96,100.03,21700.0,78.0832,78.1769,78.0676,78.1223,21700.0
2014-12-03 10:00:00,100.01,100.13,99.99,100.12,14100.0,78.1066,78.2004,78.091,78.1926,14100.0
2014-12-03 10:10:00,100.12,100.14,99.92,99.97,14300.0,78.1926,78.2082,78.0364,78.0754,14300.0
2014-12-03 10:20:00,99.99,100.08,99.82,99.82,18200.0,78.091,78.1613,77.9583,77.9583,18200.0
2014-12-03 10:30:00,99.81,99.97,99.64,99.97,24600.0,77.9504,78.0754,77.8177,78.0754,24600.0
2014-12-03 10:40:00,99.93,100.06,99.81,99.95,15500.0,78.0442,78.1457,77.9504,78.0598,15500.0
2014-12-03 10:50:00,99.93,100.03,99.89,100.02,9100.0,78.0442,78.1223,78.0129,78.1145,9100.0
2014-12-03 11:00:00,100.0,100.04,99.97,99.99,11300.0,78.0988,78.1301,78.0754,78.091,11300.0
2014-12-03 11:10:00,100.0,100.04,99.9,100.0,9700.0,78.0988,78.1301,78.0207,78.0988,9700.0
2014-12-03 11:20:00,99.98,100.02,99.87,99.9,18600.0,78.0832,78.1145,77.9973,78.0207,18600.0
2014-12-03 11:30:00,99.91,99.94,99.84,99.85,8200.0,78.0285,78.052,77.9739,77.9817,8200.0
2014-12-03 11:40:00,99.87,99.94,99.79,99.91,5000.0,77.9973,78.052,77.9348,78.0285,5000.0
2014-12-03 11:50:00,99.9,99.91,99.74,99.75,7900.0,78.0207,78.0285,77.8958,77.9036,7900.0
2014-12-03 12:00:00,99.76,99.76,99.44,99.44,12300.0,77.9114,77.9114,77.6615,77.6615,12300.0
2014-12-03 12:10:00,99.44,99.64,99.44,99.64,9200.0,77.6615,77.8177,77.6615,77.8177,9200.0
2014-12-03 12:20:00,99.68,99.78,99.68,99.71,4100.0,77.8489,77.927,77.8489,77.8723,4100.0
2014-12-03 12:30:00,99.7,99.73,99.63,99.68,9700.0,77.8645,77.888,77.8099,77.8489,9700.0
2014-12-03 12:40:00,99.69,99.69,99.62,99.62,6900.0,77.8567,77.8567,77.8021,77.8021,6900.0
2014-12-03 12:50:00,99.64,99.71,99.63,99.66,6500.0,77.8177,77.8723,77.8099,77.8333,6500.0
2014-12-03 13:00:00,99.65,99.74,99.6,99.73,14500.0,77.8255,77.8958,77.7864,77.888,14500.0
2014-12-03 13:10:00,99.74,99.76,99.7,99.7,4300.0,77.8958,77.9114,77.8645,77.8645,4300.0
2014-12-03 13:20:00,99.69,99.69,99.61,99.63,4100.0,77.8567,77.8567,77.7942,77.8099,4100.0
2014-12-03 13:30:00,99.65,99.69,99.6,99.68,24100.0,77.8255,77.8567,77.7864,77.8489,24100.0
2014-12-03 13:40:00,99.66,99.69,99.59,99.6,5700.0,77.8333,77.8567,77.7786,77.7864,5700.0
2014-12-03 13:50:00,99.58,99.68,99.57,99.68,5400.0,77.7708,77.8489,77.763,77.8489,5400.0
2014-12-03 14:00:00,99.66,99.68,99.59,99.65,6300.0,77.8333,77.8489,77.7786,77.8255,6300.0
2014-12-03 14:10:00,99.65,99.78,99.64,99.74,7800.0,77.8255,77.927,77.8177,77.8958,7800.0
2014-12-03 14:20:00,99.76,99.83,99.73,99.82,6200.0,77.9114,77.9661,77.888,77.9583,6200.0
2014-12-03 14:30:00,99.82,99.91,99.81,99.84,7500.0,77.9583,78.0285,77.9504,77.9739,7500.0
2014-12-03 14:40:00,99.84,99.89,99.83,99.83,9200.0,77.9739,78.0129,77.9661,77.9661,9200.0
2014-12-03 14:50:00,99.83,99.87,99.73,99.83,15500.0,77.9661,77.9973,77.888,77.9661,15500.0
2014-12-03 15:00:00,99.84,99.87,99.79,99.81,9000.0,77.9739,77.9973,77.9348,77.9504,9000.0
2014-12-03 15:10:00,99.81,99.93,99.81,99.91,10900.0,77.9504,78.0442,77.9504,78.0285,10900.0
2014-12-03 15:20:00,99.91,99.96,99.89,99.92,22700.0,78.0285,78.0676,78.0129,78.0364,22700.0
2014-12-03 15:30:00,99.93,100.02,99.9,99.98,25100.0,78.0442,78.1145,78.0207,78.0832,25100.0
2014-12-03 15:40:00,100.01,100.03,99.96,99.96,21400.0,78.1066,78.1223,78.0676,78.0676,21400.0
2014-12-03 15:50:00,99.97,99.98,99.9,99.91,38300.0,78.0754,78.0832,78.0207,78.0285,38300.0
2014-12-04 09:30:00,99.76,99.92,99.5,99.79,21000.0,77.9114,78.0364,77.7083,77.9348,21000.0
2014-12-04 09:40:00,99.8,99.84,99.6,99.69,12200.0,77.9426,77.9739,77.7864,77.8567,12200.0
2014-12-04 09:50:00,99.69,99.71,99.49,99.49,8200.0,77.8567,77.8723,77.7005,77.7005,8200.0
2014-12-04 10:00:00,99.5,99.55,99.37,99.55,8000.0,77.7083,77.7474,77.6068,77.7474,8000.0
2014-12-04 10:10:00,99.55,99.63,99.44,99.47,6500.0,77.7474,77.8099,77.6615,77.6849,6500.0
2014-12-04 10:20:00,99.49,99.56,99.37,99.38,7400.0,77.7005,77.7552,77.6068,77.6146,7400.0
2014-12-04 10:30:00,99.36,99.44,99.04,99.04,22800.0,77.599,77.6615,77.3491,77.3491,22800.0
2014-12-04 10:40:00,99.04,99.16,98.98,99.13,67800.0,77.3491,77.4428,77.3022,77.4194,67800.0
2014-12-04 10:50:00,99.15,99.31,99.14,99.27,6900.0,77.435,77.56,77.4272,77.5287,6900.0
2014-12-04 11:00:00,99.28,99.4,99.22,99.31,10300.0,77.5365,77.6302,77.4897,77.56,10300.0
2014-12-04 11:10:00,99.31,99.4,99.26,99.28,8900.0,77.56,77.6302,77.5209,77.5365,8900.0
2014-12-04 11:20:00,99.27,99.31,99.21,99.26,14600.0,77.5287,77.56,77.4819,77.5209,14600.0
2014-12-04 11:30:00,99.26,99.28,99.14,99.27,22500.0,77.5209,77.5365,77.4272,77.5287,22500.0
2014-12-04 11:40:00,99.27,99.45,99.27,99.36,12400.0,77.5287,77.6693,77.5287,77.599,12400.0
2014-12-04 11:50:00,99.35,99.61,99.35,99.61,11300.0,77.5912,77.7942,77.5912,77.7942,11300.0
2014-12-04 12:00:00,99.61,99.61,99.37,99.48,65400.0,77.7942,77.7942,77.6068,77.6927,65400.0
2014-12-04 12:10:00,99.53,99.61,99.5,99.58,10200.0,77.7318,77.7942,77.7083,77.7708,10200.0
2014-12-04 12:20:00,99.58,99.71,99.57,99.7,13100.0,77.7708,77.8723,77.763,77.8645,13100.0
2014-12-04 12:30:00,99.7,99.88,99.63,99.73,15200.0,77.8645,78.0051,77.8099,77.888,15200.0
2014-12-04 12:40:00,99.76,99.81,99.67,99.67,7400.0,77.9114,77.9504,77.8411,77.8411,7400.0
2014-12-04 12:50:00,99.69,99.69,99.5,99.53,9000.0,77.8567,77.8567,77.7083,77.7318,9000.0
2014-12-04 13:00:00,99.53,99.53,99.43,99.43,10500.0,77.7318,77.7318,77.6537,77.6537,10500.0
2014-12-04 13:10:00,99.42,99.48,99.36,99.45,7000.0,77.6459,77.6927,77.599,77.6693,7000.0
2014-12-04 13:20:00,99.45,99.5,99.38,99.4,13700.0,77.6693,77.7083,77.6146,77.6302,13700.0
2014-12-04 13:30:00,99.42,99.42,99.36,99.37,8500.0,77.6459,77.6459,77.599,77.6068,8500.0
2014-12-04 13:40:00,99.36,99.51,99.35,99.49,11900.0,77.599,77.7162,77.5912,77.7005,11900.0
2014-12-04 13:50:00,99.51,99.62,99.51,99.6,9100.0,77.7162,77.8021,77.7162,77.7864,9100.0
2014-12-04 14:00:00,99.59,99.7,99.59,99.69,9400.0,77.7786,77.8645,77.7786,77.8567,9400.0
2014-12-04 14:10:00,99.68,99.71,99.65,99.68,12000.0,77.8489,77.8723,77.8255,77.8489,12000.0
2014-12-04 14:20:00,99.68,99.7,99.65,99.66,7700.0,77.8489,77.8645,77.8255,77.8333,7700.0
2014-12-04 14:30:00,99.66,99.66,99.45,99.48,13800.0,77.8333,77.8333,77.6693,77.6927,13800.0
2014-12-04 14:40:00,99.46,99.53,99.46,99.5,9800.0,77.6771,77.7318,77.6771,77.7083,9800.0
2014-12-04 14:50:00,99.48,99.57,99.45,99.56,11500.0,77.6927,77.763,77.6693,77.7552,11500.0
2014-12-04 15:00:00,99.54,99.58,99.51,99.55,15400.0,77.7396,77.7708,77.7162,77.7474,15400.0
2014-12-04 15:10:00,99.55,99.55,99.38,99.41,19000.0,77.7474,77.7474,77.6146,77.6381,19000.0
2014-12-04 15:20:00,99.42,99.46,99.25,99.3,35800.0,77.6459,77.6771,77.5131,77.5521,35800.0
2014-12-04 15:30:00,99.29,99.45,99.27,99.4,33200.0,77.5443,77.6693,77.5287,77.6302,33200.0
2014-12-04 15:40:00,99.4,99.57,99.4,99.53,68200.0,77.6302,77.763,77.6302,77.7318,68200.0
2014-12-04 15:50:00,99.53,99.66,99.53,99.61,80800.0,77.7318,77.8333,77.7318,77.7942,80800.0
2014-12-05 09:30:00,99.55,99.81,99.36,99.79,18800.0,77.7474,77.9504,77.599,77.9348,18800.0
2014-12-05 09:40:00,99.79,99.9,99.6,99.78,21300.0,77.9348,78.0207,77.7864,77.927,21300.0
2014-12-05 09:50:00,99.77,99.85,99.68,99.71,22400.0,77.9192,77.9817,77.8489,77.8723,22400.0
2014-12-05 10:00:00,99.71,99.82,99.41,99.47,28000.0,77.8723,77.9583,77.6381,77.6849,28000.0
2014-12-05 10:10:00,99.52,99.66,99.42,99.65,13800.0,77.724,77.8333,77.6459,77.8255,13800.0
2014-12-05 10:20:00,99.71,99.73,99.61,99.62,12600.0,77.8723,77.888,77.7942,77.8021,12600.0
2014-12-05 10:30:00,99.59,99.61,99.49,99.49,18300.0,77.7786,77.7942,77.7005,77.7005,18300.0
2014-12-05 10:40:00,99.53,99.65,99.53,99.58,6700.0,77.7318,77.8255,77.7318,77.7708,6700.0
2014-12-05 10:50:00,99.57,99.78,99.55,99.78,6400.0,77.763,77.927,77.7474,77.927,6400.0
2014-12-05 11:00:00,99.75,99.82,99.71,99.73,6000.0,77.9036,77.9583,77.8723,77.888,6000.0
2014-12-05 11:10:00,99.73,99.84,99.69,99.83,9300.0,77.888,77.9739,77.8567,77.9661,9300.0
2014-12-05 11:20:00,99.85,99.86,99.74,99.78,6000.0,77.9817,77.9895,77.8958,77.927,6000.0
2014-12-05 11:30:00,99.75,99.76,99.68,99.73,4700.0,77.9036,77.9114,77.8489,77.888,4700.0
2014-12-05 11:40:00,99.71,99.75,99.67,99.75,3800.0,77.8723,77.9036,77.8411,77.9036,3800.0
2014-12-05 11:50:00,99.76,99.88,99.73,99.8,16300.0,77.9114,78.0051,77.888,77.9426,16300.0
2014-12-05 12:00:00,99.81,99.84,99.64,99.64,9400.0,77.9504,77.9739,77.8177,77.8177,9400.0
2014-12-05 12:10:00,99.65,99.65,99.52,99.52,4000.0,77.8255,77.8255,77.724,77.724,4000.0
2014-12-05 12:20:00,99.54,99.58,99.52,99.54,3900.0,77.7396,77.7708,77.724,77.7396,3900.0
2014-12-05 12:30:00,99.54,99.6,99.49,99.58,6000.0,77.7396,77.7864,77.7005,77.7708,6000.0
2014-12-05 12:40:00,99.61,99.61,99.5,99.51,4500.0,77.7942,77.7942,77.7083,77.7162,4500.0
2014-12-05 12:50:00,99.49,99.56,99.46,99.46,3000.0,77.7005,77.7552,77.6771,77.6771,3000.0
2014-12-05 13:00:00,99.46,99.47,99.38,99.38,5300.0,77.6771,77.6849,77.6146,77.6146,5300.0
2014-12-05 13:10:00,99.4,99.48,99.33,99.36,7500.0,77.6302,77.6927,77.5756,77.599,7500.0
2014-12-05 13:20:00,99.36,99.45,99.36,99.43,4700.0,77.599,77.6693,77.599,77.6537,4700.0
2014-12-05 13:30:00,99.46,99.46,99.39,99.39,4000.0,77.6771,77.6771,77.6224,77.6224,4000.0
2014-12-05 13:40:00,99.39,99.45,99.32,99.42,12200.0,77.6224,77.6693,77.5678,77.6459,12200.0
2014-12-05 13:50:00,99.39,99.5,99.38,99.46,4800.0,77.6224,77.7083,77.6146,77.6771,4800.0
2014-12-05 14:00:00,99.47,99.47,99.36,99.38,4600.0,77.6849,77.6849,77.599,77.6146,4600.0
2014-12-05 14:10:00,99.39,99.42,99.33,99.33,5300.0,77.6224,77.6459,77.5756,77.5756,5300.0
2014-12-05 14:20:00,99.34,99.38,99.31,99.38,4100.0,77.5834,77.6146,77.56,77.6146,4100.0
2014-12-05 14:30:00,99.37,99.57,99.37,99.54,10400.0,77.6068,77.763,77.6068,77.7396,10400.0
2014-12-05 14:40:00,99.54,99.61,99.5,99.61,6000.0,77.7396,77.7942,77.7083,77.7942,6000.0
2014-12-05 14:50:00,99.62,99.69,99.58,99.68,7900.0,77.8021,77.8567,77.7708,77.8489,7900.0
2014-12-05 15:00:00,99.69,99.74,99.58,99.71,10600.0,77.8567,77.8958,77.7708,77.8723,10600.0
2014-12-05 15:10:00,99.71,99.72,99.66,99.68,8600.0,77.8723,77.8802,77.8333,77.8489,8600.0
2014-12-05 15:20:00,99.66,99.68,99.6,99.63,10200.0,77.8333,77.8489,77.7864,77.8099,10200.0
2014-12-05 15:30:00,99.63,99.65,99.53,99.61,17900.0,77.8099,77.8255,77.7318,77.7942,17900.0
2014-12-05 15:40:00,99.59,99.69,99.56,99.57,22500.0,77.7786,77.8567,77.7552,77.763,22500.0
2014-12-05 15:50:00,99.58,99.8,99.57,99.79,60100.0,77.7708,77.9426,77.763,77.9348,60100.0
2014-12-08 09:30:00,99.8,100.06,99.41,99.86,15100.0,77.9426,78.1457,77.6381,77.9895,15100.0
2014-12-08 09:40:00,99.94,100.13,99.92,100.07,9500.0,78.052,78.2004,78.0364,78.1535,9500.0
2014-12-08 09:50:00,100.08,100.21,100.06,100.06,2700.0,78.1613,78.2628,78.1457,78.1457,2700.0
2014-12-08 10:00:00,100.03,100.27,100.03,100.08,14100.0,78.1223,78.3097,78.1223,78.1613,14100.0
2014-12-08 10:10:00,100.07,100.18,99.91,99.93,32200.0,78.1535,78.2394,78.0285,78.0442,32200.0
2014-12-08 10:20:00,99.94,99.99,99.84,99.92,7000.0,78.052,78.091,77.9739,78.0364,7000.0
2014-12-08 10:30:00,99.89,99.92,99.8,99.84,13200.0,78.0129,78.0364,77.9426,77.9739,13200.0
2014-12-08 10:40:00,99.83,100.05,99.83,99.99,4200.0,77.9661,78.1379,77.9661,78.091,4200.0
2014-12-08 10:50:00,100.01,100.02,99.88,100.02,11100.0,78.1066,78.1145,78.0051,78.1145,11100.0
2014-12-08 11:00:00,100.03,100.05,99.91,99.99,5000.0,78.1223,78.1379,78.0285,78.091,5000.0
2014-12-08 11:10:00,99.99,100.09,99.94,100.09,7700.0,78.091,78.1691,78.052,78.1691,7700.0
2014-12-08 11:20:00,100.05,100.09,99.91,99.97,12100.0,78.1379,78.1691,78.0285,78.0754,12100.0
2014-12-08 11:30:00,99.93,100.02,99.93,99.98,6100.0,78.0442,78.1145,78.0442,78.0832,6100.0
2014-12-08 11:40:00,100.04,100.06,99.95,100.02,4900.0,78.1301,78.1457,78.0598,78.1145,4900.0
2014-12-08 11:50:00,100.01,100.09,99.95,100.0,3600.0,78.1066,78.1691,78.0598,78.0988,3600.0
2014-12-08 12:00:00,99.98,100.08,99.92,99.94,6800.0,78.0832,78.1613,78.0364,78.052,6800.0
2014-12-08 12:10:00,99.92,99.94,99.72,99.79,7200.0,78.0364,78.052,77.8802,77.9348,7200.0
2014-12-08 12:20:00,99.72,99.78,99.69,99.78,3000.0,77.8802,77.927,77.8567,77.927,3000.0
2014-12-08 12:30:00,99.77,99.83,99.73,99.81,4100.0,77.9192,77.9661,77.888,77.9504,4100.0
2014-12-08 12:40:00,99.84,99.89,99.82,99.85,4000.0,77.9739,78.0129,77.9583,77.9817,4000.0
2014-12-08 12:50:00,99.8,99.8,99.73,99.77,5000.0,77.9426,77.9426,77.888,77.9192,5000.0
2014-12-08 13:00:00,99.79,99.86,99.78,99.84,4000.0,77.9348,77.9895,77.927,77.9739,4000.0
2014-12-08 13:10:00,99.83,99.88,99.78,99.79,4500.0,77.9661,78.0051,77.927,77.9348,4500.0
2014-12-08 13:20:00,99.81,99.81,99.7,99.72,6000.0,77.9504,77.9504,77.8645,77.8802,6000.0
2014-12-08 13:30:00,99.7,99.75,99.64,99.65,19600.0,77.8645,77.9036,77.8177,77.8255,19600.0
2014-12-08 13:40:00,99.62,99.63,99.55,99.58,4700.0,77.8021,77.8099,77.7474,77.7708,4700.0
2014-12-08 13:50:00,99.59,99.59,99.45,99.5,4200.0,77.7786,77.7786,77.6693,77.7083,4200.0
2014-12-08 14:00:00,99.47,99.49,99.34,99.45,7900.0,77.6849,77.7005,77.5834,77.6693,7900.0
2014-12-08 14:10:00,99.46,99.47,99.29,99.46,7400.0,77.6771,77.6849,77.5443,77.6771,7400.0
2014-12-08 14:20:00,99.46,99.53,99.35,99.53,8300.0,77.6771,77.7318,77.5912,77.7318,8300.0
2014-12-08 14:30:00,99.52,99.61,99.52,99.61,3000.0,77.724,77.7942,77.724,77.7942,3000.0
2014-12-08 14:40:00,99.61,99.7,99.61,99.67,6300.0,77.7942,77.8645,77.7942,77.8411,6300.0
2014-12-08 14:50:00,99.66,99.76,99.6,99.71,4900.0,77.8333,77.9114,77.7864,77.8723,4900.0
2014-12-08 15:00:00,99.69,99.74,99.61,99.63,8300.0,77.8567,77.8958,77.7942,77.8099,8300.0
2014-12-08 15:10:00,99.66,99.71,99.6,99.6,11400.0,77.8333,77.8723,77.7864,77.7864,11400.0
2014-12-08 15:20:00,99.59,99.75,99.55,99.73,16800.0,77.7786,77.9036,77.7474,77.888,16800.0
2014-12-08 15:30:00,99.72,99.74,99.61,99.69,20300.0,77.8802,77.8958,77.7942,77.8567,20300.0
2014-12-08 15:40:00,99.71,99.74,99.58,99.64,22900.0,77.8723,77.8958,77.7708,77.8177,22900.0
2014-12-08 15:50:00,99.64,99.76,99.61,99.64,73800.0,77.8177,77.9114,77.7942,77.8177,73800.0
2014-12-09 09:30:00,99.04,99.06,98.63,98.99,15400.0,77.3491,77.3647,77.0289,77.31,15400.0
2014-12-09 09:40:00,98.94,99.02,98.71,98.82,8000.0,77.271,77.3335,77.0914,77.1773,8000.0
2014-12-09 09:50:00,98.79,99.08,98.79,99.04,6400.0,77.1538,77.3803,77.1538,77.3491,6400.0
2014-12-09 10:00:00,99.02,99.02,98.68,98.73,6800.0,77.3335,77.3335,77.0679,77.107,6800.0
2014-12-09 10:10:00,98.73,98.89,98.58,98.68,9100.0,77.107,77.2319,76.9898,77.0679,9100.0
2014-12-09 10:20:00,98.7,98.79,98.49,98.49,8300.0,77.0835,77.1538,76.9195,76.9195,8300.0
2014-12-09 10:30:00,98.51,98.55,98.39,98.53,10600.0,76.9352,76.9664,76.8414,76.9508,10600.0
2014-12-09 10:40:00,98.51,98.81,98.5,98.79,11500.0,76.9352,77.1695,76.9274,77.1538,11500.0
2014-12-09 10:50:00,98.77,98.87,98.75,98.83,6700.0,77.1382,77.2163,77.1226,77.1851,6700.0
2014-12-09 11:00:00,98.86,98.86,98.54,98.54,9500.0,77.2085,77.2085,76.9586,76.9586,9500.0
2014-12-09 11:10:00,98.56,98.59,98.46,98.5,16500.0,76.9742,76.9976,76.8961,76.9274,16500.0
2014-12-09 11:20:00,98.49,98.78,98.47,98.78,8500.0,76.9195,77.146,76.9039,77.146,8500.0
2014-12-09 11:30:00,98.73,98.75,98.56,98.73,8100.0,77.107,77.1226,76.9742,77.107,8100.0
2014-12-09 11:40:00,98.75,98.75,98.53,98.65,8800.0,77.1226,77.1226,76.9508,77.0445,8800.0
2014-12-09 11:50:00,98.68,98.8,98.65,98.8,6000.0,77.0679,77.1616,77.0445,77.1616,6000.0
2014-12-09 12:00:00,98.76,98.79,98.69,98.73,8300.0,77.1304,77.1538,77.0757,77.107,8300.0
2014-12-09 12:10:00,98.72,98.86,98.72,98.76,3200.0,77.0992,77.2085,77.0992,77.1304,3200.0
2014-12-09 12:20:00,98.8,98.99,98.8,98.94,5800.0,77.1616,77.31,77.1616,77.271,5800.0
2014-12-09 12:30:00,98.96,98.98,98.89,98.96,7600.0,77.2866,77.3022,77.2319,77.2866,7600.0
2014-12-09 12:40:00,98.98,98.99,98.84,98.9,36900.0,77.3022,77.31,77.1929,77.2397,36900.0
2014-12-09 12:50:00,98.92,98.93,98.89,98.93,8400.0,77.2554,77.2632,77.2319,77.2632,8400.0
2014-12-09 13:00:00,98.92,99.09,98.92,99.06,5200.0,77.2554,77.3881,77.2554,77.3647,5200.0
2014-12-09 13:10:00,99.07,99.16,99.03,99.03,7300.0,77.3725,77.4428,77.3413,77.3413,7300.0
2014-12-09 13:20:00,99.07,99.18,99.07,99.16,6900.0,77.3725,77.4584,77.3725,77.4428,6900.0
2014-12-09 13:30:00,99.16,99.25,99.14,99.24,8300.0,77.4428,77.5131,77.4272,77.5053,8300.0
2014-12-09 13:40:00,99.24,99.25,99.15,99.17,6400.0,77.5053,77.5131,77.435,77.4506,6400.0
2014-12-09 13:50:00,99.15,99.15,98.95,98.97,7600.0,77.435,77.435,77.2788,77.2944,7600.0
2014-12-09 14:00:00,98.96,99.62,98.96,99.01,21000.0,77.2866,77.8021,77.2866,77.3257,21000.0
2014-12-09 14:10:00,99.05,99.08,98.86,98.9,10100.0,77.3569,77.3803,77.2085,77.2397,10100.0
2014-12-09 14:20:00,98.9,99.07,98.89,99.05,9300.0,77.2397,77.3725,77.2319,77.3569,9300.0
2014-12-09 14:30:00,99.03,99.04,98.89,98.95,9300.0,77.3413,77.3491,77.2319,77.2788,9300.0
2014-12-09 14:40:00,98.93,99.0,98.91,98.99,5600.0,77.2632,77.3178,77.2476,77.31,5600.0
2014-12-09 14:50:00,98.99,99.03,98.92,99.02,8300.0,77.31,77.3413,77.2554,77.3335,8300.0
2014-12-09 15:00:00,99.03,99.1,98.98,98.99,9300.0,77.3413,77.3959,77.3022,77.31,9300.0
2014-12-09 15:10:00,99.0,99.02,98.92,99.02,10100.0,77.3178,77.3335,77.2554,77.3335,10100.0
2014-12-09 15:20:00,99.03,99.09,99.01,99.08,14100.0,77.3413,77.3881,77.3257,77.3803,14100.0
2014-12-09 15:30:00,99.07,99.09,98.98,99.08,26600.0,77.3725,77.3881,77.3022,77.3803,26600.0
2014-12-09 15:40:00,99.08,99.2,99.06,99.09,36900.0,77.3803,77.474,77.3647,77.3881,36900.0
2014-12-09 15:50:00,99.12,99.12,98.99,99.0,104300.0,77.4116,77.4116,77.31,77.3178,104300.0
2014-12-10 09:30:00,99.0,99.23,98.73,98.83,22000.0,77.3178,77.4975,77.107,77.1851,22000.0
2014-12-10 09:40:00,98.86,99.0,98.68,99.0,14700.0,77.2085,77.3178,77.0679,77.3178,14700.0
2014-12-10 09:50:00,98.89,99.32,98.89,99.32,34700.0,77.2319,77.5678,77.2319,77.5678,34700.0
2014-12-10 10:00:00,99.3,99.46,99.21,99.22,5000.0,77.5521,77.6771,77.4819,77.4897,5000.0
2014-12-10 10:10:00,99.14,99.2,99.05,99.07,7300.0,77.4272,77.474,77.3569,77.3725,7300.0
2014-12-10 10:20:00,99.11,99.29,99.08,99.11,4800.0,77.4038,77.5443,77.3803,77.4038,4800.0
2014-12-10 10:30:00,99.1,99.13,98.88,99.06,3200.0,77.3959,77.4194,77.2241,77.3647,3200.0
2014-12-10 10:40:00,99.11,99.15,99.07,99.07,2600.0,77.4038,77.435,77.3725,77.3725,2600.0
2014-12-10 10:50:00,99.03,99.18,99.01,99.18,4800.0,77.3413,77.4584,77.3257,77.4584,4800.0
2014-12-10 11:00:00,99.14,99.22,99.09,99.15,4900.0,77.4272,77.4897,77.3881,77.435,4900.0
2014-12-10 11:10:00,99.15,99.29,99.12,99.17,14700.0,77.435,77.5443,77.4116,77.4506,14700.0
2014-12-10 11:20:00,99.13,99.22,98.99,98.99,11200.0,77.4194,77.4897,77.31,77.31,11200.0
2014-12-10 11:30:00,98.97,99.01,98.92,99.0,15500.0,77.2944,77.3257,77.2554,77.3178,15500.0
2014-12-10 11:40:00,99.0,99.12,99.0,99.1,4700.0,77.3178,77.4116,77.3178,77.3959,4700.0
2014-12-10 11:50:00,99.12,99.3,99.12,99.28,4700.0,77.4116,77.5521,77.4116,77.5365,4700.0
2014-12-10 12:00:00,99.28,99.33,99.23,99.29,3600.0,77.5365,77.5756,77.4975,77.5443,3600.0
2014-12-10 12:10:00,99.29,99.32,99.15,99.15,5000.0,77.5443,77.5678,77.435,77.435,5000.0
2014-12-10 12:20:00,99.15,99.25,99.11,99.22,6200.0,77.435,77.5131,77.4038,77.4897,6200.0
2014-12-10 12:30:00,99.19,99.19,99.1,99.14,22600.0,77.4662,77.4662,77.3959,77.4272,22600.0
2014-12-10 12:40:00,99.11,99.19,99.06,99.14,7800.0,77.4038,77.4662,77.3647,77.4272,7800.0
2014-12-10 12:50:00,99.15,99.35,99.14,99.35,14700.0,77.435,77.5912,77.4272,77.5912,14700.0
2014-12-10 13:00:00,99.26,99.54,99.26,99.42,16700.0,77.5209,77.7396,77.5209,77.6459,16700.0
2014-12-10 13:10:00,99.42,99.55,99.4,99.4,3000.0,77.6459,77.7474,77.6302,77.6302,3000.0
2014-12-10 13:20:00,99.43,99.44,99.39,99.42,4000.0,77.6537,77.6615,77.6224,77.6459,4000.0
2014-12-10 13:30:00,99.42,99.45,99.23,99.24,4900.0,77.6459,77.6693,77.4975,77.5053,4900.0
2014-12-10 13:40:00,99.24,99.24,98.95,99.0,13400.0,77.5053,77.5053,77.2788,77.3178,13400.0
2014-12-10 13:50:00,98.95,99.09,98.95,98.98,10800.0,77.2788,77.3881,77.2788,77.3022,10800.0
2014-12-10 14:00:00,98.96,99.15,98.93,99.1,9500.0,77.2866,77.435,77.2632,77.3959,9500.0
2014-12-10 14:10:00,99.07,99.07,98.92,98.97,3500.0,77.3725,77.3725,77.2554,77.2944,3500.0
2014-12-10 14:20:00,98.97,98.97,98.73,98.78,9400.0,77.2944,77.2944,77.107,77.146,9400.0
2014-12-10 14:30:00,98.78,98.8,98.59,98.64,11700.0,77.146,77.1616,76.9976,77.0367,11700.0
2014-12-10 14:40:00,98.6,98.81,98.6,98.76,7500.0,77.0055,77.1695,77.0055,77.1304,7500.0
2014-12-10 14:50:00,98.76,98.82,98.72,98.72,13300.0,77.1304,77.1773,77.0992,77.0992,13300.0
2014-12-10 15:00:00,98.73,98.83,98.67,98.83,9700.0,77.107,77.1851,77.0601,77.1851,9700.0
2014-12-10 15:10:00,98.83,99.06,98.81,99.06,7200.0,77.1851,77.3647,77.1695,77.3647,7200.0
2014-12-10 15:20:00,99.06,99.1,98.9,98.9,8700.0,77.3647,77.3959,77.2397,77.2397,8700.0
2014-12-10 15:30:00,98.94,99.05,98.88,98.88,7200.0,77.271,77.3569,77.2241,77.2241,7200.0
2014-12-10 15:40:00,98.87,98.9,98.44,98.45,47400.0,77.2163,77.2397,76.8805,76.8883,47400.0
2014-12-10 15:50:00,98.46,98.64,98.46,98.62,107800.0,76.8961,77.0367,76.8961,77.0211,107800.0
2014-12-11 09:30:00,98.76,99.69,98.7,99.58,25400.0,77.1304,77.8567,77.0835,77.7708,25400.0
2014-12-11 09:40:00,99.61,100.14,99.59,100.13,51500.0,77.7942,78.2082,77.7786,78.2004,51500.0
2014-12-11 09:50:00,100.15,100.36,100.05,100.35,30700.0,78.216,78.38,78.1379,78.3722,30700.0
2014-12-11 10:00:00,100.36,100.67,100.36,100.58,13800.0,78.38,78.6221,78.38,78.5518,13800.0
2014-12-11 10:10:00,100.58,100.62,99.95,99.95,24200.0,78.5518,78.583,78.0598,78.0598,24200.0
2014-12-11 10:20:00,99.95,100.29,99.84,100.15,25500.0,78.0598,78.3253,77.9739,78.216,25500.0
2014-12-11 10:30:00,100.15,100.21,99.89,99.97,18000.0,78.216,78.2628,78.0129,78.0754,18000.0
2014-12-11 10:40:00,99.92,99.97,99.65,99.65,6200.0,78.0364,78.0754,77.8255,77.8255,6200.0
2014-12-11 10:50:00,99.68,99.71,99.46,99.46,19100.0,77.8489,77.8723,77.6771,77.6771,19100.0
2014-12-11 11:00:00,99.47,99.61,99.38,99.61,24900.0,77.6849,77.7942,77.6146,77.7942,24900.0
2014-12-11 11:10:00,99.61,100.02,99.56,99.92,66100.0,77.7942,78.1145,77.7552,78.0364,66100.0
2014-12-11 11:20:00,99.91,99.98,99.85,99.89,34200.0,78.0285,78.0832,77.9817,78.0129,34200.0
2014-12-11 11:30:00,99.84,100.0,99.78,99.83,16000.0,77.9739,78.0988,77.927,77.9661,16000.0
2014-12-11 11:40:00,99.83,100.27,99.76,100.24,79500.0,77.9661,78.3097,77.9114,78.2863,79500.0
2014-12-11 11:50:00,100.19,100.19,99.98,100.13,30600.0,78.2472,78.2472,78.0832,78.2004,30600.0
2014-12-11 12:00:00,100.13,100.25,100.05,100.25,8700.0,78.2004,78.2941,78.1379,78.2941,8700.0
2014-12-11 12:10:00,100.2,100.3,100.2,100.27,13300.0,78.255,78.3331,78.255,78.3097,13300.0
2014-12-11 12:20:00,100.25,100.28,100.15,100.15,19800.0,78.2941,78.3175,78.216,78.216,19800.0
2014-12-11 12:30:00,100.22,100.22,99.99,99.99,16200.0,78.2707,78.2707,78.091,78.091,16200.0
2014-12-11 12:40:00,99.98,100.03,99.95,100.0,7800.0,78.0832,78.1223,78.0598,78.0988,7800.0
2014-12-11 12:50:00,100.0,100.17,99.98,100.17,6500.0,78.0988,78.2316,78.0832,78.2316,6500.0
2014-12-11 13:00:00,100.16,100.19,100.02,100.08,36400.0,78.2238,78.2472,78.1145,78.1613,36400.0
2014-12-11 13:10:00,100.04,100.04,99.81,99.9,22900.0,78.1301,78.1301,77.9504,78.0207,22900.0
2014-12-11 13:20:00,99.89,99.9,99.74,99.78,10600.0,78.0129,78.0207,77.8958,77.927,10600.0
2014-12-11 13:30:00,99.78,99.91,99.73,99.89,7000.0,77.927,78.0285,77.888,78.0129,7000.0
2014-12-11 13:40:00,99.89,100.0,99.89,99.97,6400.0,78.0129,78.0988,78.0129,78.0754,6400.0
2014-12-11 13:50:00,99.97,100.11,99.94,99.97,33600.0,78.0754,78.1847,78.052,78.0754,33600.0
2014-12-11 14:00:00,99.91,99.96,99.75,99.8,14300.0,78.0285,78.0676,77.9036,77.9426,14300.0
2014-12-11 14:10:00,99.77,99.82,99.68,99.76,7400.0,77.9192,77.9583,77.8489,77.9114,7400.0
2014-12-11 14:20:00,99.78,99.83,99.63,99.68,9900.0,77.927,77.9661,77.8099,77.8489,9900.0
2014-12-11 14:30:00,99.67,99.88,99.67,99.82,24300.0,77.8411,78.0051,77.8411,77.9583,24300.0
2014-12-11 14:40:00,99.85,99.92,99.52,99.66,47500.0,77.9817,78.0364,77.724,77.8333,47500.0
2014-12-11 14:50:00,99.62,99.83,99.56,99.77,27900.0,77.8021,77.9661,77.7552,77.9192,27900.0
2014-12-11 15:00:00,99.75,100.11,99.73,99.78,49700.0,77.9036,78.1847,77.888,77.927,49700.0
2014-12-11 15:10:00,99.79,100.1,99.79,100.0,10500.0,77.9348,78.1769,77.9348,78.0988,10500.0
2014-12-11 15:20:00,100.04,100.06,99.79,99.9,55600.0,78.1301,78.1457,77.9348,78.0207,55600.0
2014-12-11 15:30:00,99.9,99.99,99.65,99.66,29300.0,78.0207,78.091,77.8255,77.8333,29300.0
2014-12-11 15:40:00,99.66,99.82,99.49,99.5,59600.0,77.8333,77.9583,77.7005,77.7083,59600.0
2014-12-11 15:50:00,99.5,99.65,99.46,99.59,105500.0,77.7083,77.8255,77.6771,77.7786,105500.0
2014-12-12 09:30:00,99.41,99.76,99.38,99.51,21200.0,77.6381,77.9114,77.6146,77.7162,21200.0
2014-12-12 09:40:00,99.51,99.62,99.42,99.5,14100.0,77.7162,77.8021,77.6459,77.7083,14100.0
2014-12-12 09:50:00,99.47,100.04,99.47,99.94,19100.0,77.6849,78.1301,77.6849,78.052,19100.0
2014-12-12 10:00:00,99.87,100.0,99.43,99.71,26500.0,77.9973,78.0988,77.6537,77.8723,26500.0
2014-12-12 10:10:00,99.7,99.7,99.41,99.52,32900.0,77.8645,77.8645,77.6381,77.724,32900.0
2014-12-12 10:20:00,99.5,99.5,99.05,99.21,9900.0,77.7083,77.7083,77.3569,77.4819,9900.0
2014-12-12 10:30:00,99.28,99.61,99.23,99.47,19300.0,77.5365,77.7942,77.4975,77.6849,19300.0
2014-12-12 10:40:00,99.5,99.58,99.44,99.57,25300.0,77.7083,77.7708,77.6615,77.763,25300.0
2014-12-12 10:50:00,99.58,99.63,99.41,99.41,11800.0,77.7708,77.8099,77.6381,77.6381,11800.0
2014-12-12 11:00:00,99.38,99.54,99.24,99.4,9200.0,77.6146,77.7396,77.5053,77.6302,9200.0
2014-12-12 11:10:00,99.4,99.57,99.33,99.36,29800.0,77.6302,77.763,77.5756,77.599,29800.0
2014-12-12 11:20:00,99.35,99.45,99.27,99.35,22100.0,77.5912,77.6693,77.5287,77.5912,22100.0
2014-12-12 11:30:00,99.31,99.48,99.28,99.43,14500.0,77.56,77.6927,77.5365,77.6537,14500.0
2014-12-12 11:40:00,99.47,99.69,99.41,99.6,41500.0,77.6849,77.8567,77.6381,77.7864,41500.0
2014-12-12 11:50:00,99.6,99.7,99.51,99.56,15000.0,77.7864,77.8645,77.7162,77.7552,15000.0
2014-12-12 12:00:00,99.57,99.57,99.36,99.37,14300.0,77.763,77.763,77.599,77.6068,14300.0
2014-12-12 12:10:00,99.33,99.38,99.18,99.22,6900.0,77.5756,77.6146,77.4584,77.4897,6900.0
2014-12-12 12:20:00,99.2,99.21,99.12,99.19,6800.0,77.474,77.4819,77.4116,77.4662,6800.0
2014-12-12 12:30:00,99.14,99.26,99.05,99.2,15900.0,77.4272,77.5209,77.3569,77.474,15900.0
2014-12-12 12:40:00,99.23,99.23,98.96,99.14,6200.0,77.4975,77.4975,77.2866,77.4272,6200.0
2014-12-12 12:50:00,99.18,99.19,99.0,99.0,3400.0,77.4584,77.4662,77.3178,77.3178,3400.0
2014-12-12 13:00:00,99.03,99.21,98.99,99.2,8200.0,77.3413,77.4819,77.31,77.474,8200.0
2014-12-12 13:10:00,99.2,99.54,99.2,99.53,14200.0,77.474,77.7396,77.474,77.7318,14200.0
2014-12-12 13:20:00,99.55,99.64,99.51,99.63,7000.0,77.7474,77.8177,77.7162,77.8099,7000.0
2014-12-12 13:30:00,99.61,99.61,99.21,99.26,12100.0,77.7942,77.7942,77.4819,77.5209,12100.0
2014-12-12 13:40:00,99.28,99.37,99.21,99.28,6000.0,77.5365,77.6068,77.4819,77.5365,6000.0
2014-12-12 13:50:00,99.34,99.62,99.29,99.45,23400.0,77.5834,77.8021,77.5443,77.6693,23400.0
2014-12-12 14:00:00,99.46,99.49,99.4,99.4,6400.0,77.6771,77.7005,77.6302,77.6302,6400.0
2014-12-12 14:10:00,99.38,99.44,99.22,99.38,10100.0,77.6146,77.6615,77.4897,77.6146,10100.0
2014-12-12 14:20:00,99.35,99.41,99.19,99.23,9200.0,77.5912,77.6381,77.4662,77.4975,9200.0
2014-12-12 14:30:00,99.22,99.29,99.11,99.29,9100.0,77.4897,77.5443,77.4038,77.5443,9100.0
2014-12-12 14:40:00,99.27,99.34,99.18,99.2,10300.0,77.5287,77.5834,77.4584,77.474,10300.0
2014-12-12 14:50:00,99.18,99.38,99.18,99.38,10000.0,77.4584,77.6146,77.4584,77.6146,10000.0
2014-12-12 15:00:00,99.36,99.5,99.33,99.37,18600.0,77.599,77.7083,77.5756,77.6068,18600.0
2014-12-12 15:10:00,99.38,99.44,99.22,99.27,17300.0,77.6146,77.6615,77.4897,77.5287,17300.0
2014-12-12 15:20:00,99.25,99.41,99.23,99.29,16800.0,77.5131,77.6381,77.4975,77.5443,16800.0
2014-12-12 15:30:00,99.29,99.32,98.85,98.88,29300.0,77.5443,77.5678,77.2007,77.2241,29300.0
2014-12-12 15:40:00,98.85,98.98,98.67,98.72,35600.0,77.2007,77.3022,77.0601,77.0992,35600.0
2014-12-12 15:50:00,98.75,98.75,98.49,98.52,56000.0,77.1226,77.1226,76.9195,76.943,56000.0
2014-12-15 09:30:00,99.0,99.32,98.79,98.87,23400.0,77.3178,77.5678,77.1538,77.2163,23400.0
2014-12-15 09:40:00,98.78,98.96,98.71,98.93,9700.0,77.146,77.2866,77.0914,77.2632,9700.0
2014-12-15 09:50:00,98.88,99.06,98.85,99.02,26700.0,77.2241,77.3647,77.2007,77.3335,26700.0
2014-12-15 10:00:00,99.02,99.02,98.89,98.94,19600.0,77.3335,77.3335,77.2319,77.271,19600.0
2014-12-15 10:10:00,98.93,99.0,98.83,98.95,15900.0,77.2632,77.3178,77.1851,77.2788,15900.0
2014-12-15 10:20:00,98.94,98.94,98.67,98.71,13700.0,77.271,77.271,77.0601,77.0914,13700.0
2014-12-15 10:30:00,98.74,99.0,98.7,98.81,33300.0,77.1148,77.3178,77.0835,77.1695,33300.0
2014-12-15 10:40:00,98.82,98.83,98.68,98.78,14400.0,77.1773,77.1851,77.0679,77.146,14400.0
2014-12-15 10:50:00,98.77,99.01,98.77,98.87,11900.0,77.1382,77.3257,77.1382,77.2163,11900.0
2014-12-15 11:00:00,98.85,98.85,98.36,98.6,22400.0,77.2007,77.2007,76.818,77.0055,22400.0
2014-12-15 11:10:00,98.6,98.71,98.57,98.64,34800.0,77.0055,77.0914,76.982,77.0367,34800.0
2014-12-15 11:20:00,98.64,98.68,98.47,98.51,24800.0,77.0367,77.0679,76.9039,76.9352,24800.0
2014-12-15 11:30:00,98.51,98.65,98.46,98.55,20800.0,76.9352,77.0445,76.8961,76.9664,20800.0
2014-12-15 11:40:00,98.55,98.66,98.44,98.62,35100.0,76.9664,77.0523,76.8805,77.0211,35100.0
2014-12-15 11:50:00,98.62,98.62,98.27,98.37,32100.0,77.0211,77.0211,76.7477,76.8258,32100.0
2014-12-15 12:00:00,98.39,98.7,98.36,98.61,10700.0,76.8414,77.0835,76.818,77.0133,10700.0
2014-12-15 12:10:00,98.6,98.66,98.52,98.58,8300.0,77.0055,77.0523,76.943,76.9898,8300.0
2014-12-15 12:20:00,98.59,98.82,98.56,98.73,8300.0,76.9976,77.1773,76.9742,77.107,8300.0
2014-12-15 12:30:00,98.71,98.89,98.59,98.89,9700.0,77.0914,77.2319,76.9976,77.2319,9700.0
2014-12-15 12:40:00,98.91,99.03,98.81,98.81,21100.0,77.2476,77.3413,77.1695,77.1695,21100.0
2014-12-15 12:50:00,98.83,99.12,98.83,99.02,16400.0,77.1851,77.4116,77.1851,77.3335,16400.0
2014-12-15 13:00:00,99.0,99.08,98.84,98.84,13900.0,77.3178,77.3803,77.1929,77.1929,13900.0
2014-12-15 13:10:00,98.85,98.94,98.6,98.6,12400.0,77.2007,77.271,77.0055,77.0055,12400.0
2014-12-15 13:20:00,98.6,98.8,98.57,98.57,11000.0,77.0055,77.1616,76.982,76.982,11000.0
2014-12-15 13:30:00,98.57,98.72,98.53,98.67,9700.0,76.982,77.0992,76.9508,77.0601,9700.0
2014-12-15 13:40:00,98.64,98.72,98.6,98.63,7200.0,77.0367,77.0992,77.0055,77.0289,7200.0
2014-12-15 13:50:00,98.59,98.75,98.57,98.69,9300.0,76.9976,77.1226,76.982,77.0757,9300.0
2014-12-15 14:00:00,98.72,98.72,98.5,98.52,7900.0,77.0992,77.0992,76.9274,76.943,7900.0
2014-12-15 14:10:00,98.53,98.6,98.5,98.57,9000.0,76.9508,77.0055,76.9274,76.982,9000.0
2014-12-15 14:20:00,98.58,98.96,98.57,98.93,13900.0,76.9898,77.2866,76.982,77.2632,13900.0
2014-12-15 14:30:00,98.9,99.05,98.73,98.96,14700.0,77.2397,77.3569,77.107,77.2866,14700.0
2014-12-15 14:40:00,98.94,99.02,98.68,98.72,13300.0,77.271,77.3335,77.0679,77.0992,13300.0
2014-12-15 14:50:00,98.71,98.74,98.59,98.62,18100.0,77.0914,77.1148,76.9976,77.0211,18100.0
2014-12-15 15:00:00,98.66,98.87,98.62,98.8,10800.0,77.0523,77.2163,77.0211,77.1616,10800.0
2014-12-15 15:10:00,98.82,98.96,98.73,98.8,11000.0,77.1773,77.2866,77.107,77.1616,11000.0
2014-12-15 15:20:00,98.78,98.83,98.57,98.57,16100.0,77.146,77.1851,76.982,76.982,16100.0
2014-12-15 15:30:00,98.58,98.94,98.53,98.84,20500.0,76.9898,77.271,76.9508,77.1929,20500.0
2014-12-15 15:40:00,98.82,98.82,98.56,98.71,25700.0,77.1773,77.1773,76.9742,77.0914,25700.0
2014-12-15 15:50:00,98.72,98.79,98.51,98.51,50700.0,77.0992,77.1538,76.9352,76.9352,50700.0
2014-12-16 09:30:00,98.47,98.47,98.0,98.09,20500.0,76.9039,76.9039,76.5369,76.6071,20500.0
2014-12-16 09:40:00,98.05,98.67,98.05,98.13,10000.0,76.5759,77.0601,76.5759,76.6384,10000.0
2014-12-16 09:50:00,98.11,98.28,97.7,97.7,16400.0,76.6228,76.7555,76.3026,76.3026,16400.0
2014-12-16 10:00:00,97.78,98.07,97.7,97.83,17800.0,76.365,76.5915,76.3026,76.4041,17800.0
2014-12-16 10:10:00,97.86,98.37,97.84,98.37,16100.0,76.4275,76.8258,76.4119,76.8258,16100.0
2014-12-16 10:20:00,98.41,98.55,98.22,98.45,12600.0,76.8571,76.9664,76.7087,76.8883,12600.0
2014-12-16 10:30:00,98.42,98.42,98.17,98.4,11000.0,76.8649,76.8649,76.6696,76.8493,11000.0
2014-12-16 10:40:00,98.42,98.5,98.21,98.44,15100.0,76.8649,76.9274,76.7009,76.8805,15100.0
2014-12-16 10:50:00,98.46,98.75,98.39,98.68,13500.0,76.8961,77.1226,76.8414,77.0679,13500.0
2014-12-16 11:00:00,98.69,98.71,98.43,98.46,9900.0,77.0757,77.0914,76.8727,76.8961,9900.0
2014-12-16 11:10:00,98.41,98.79,98.41,98.79,7800.0,76.8571,77.1538,76.8571,77.1538,7800.0
2014-12-16 11:20:00,98.88,99.39,98.8,99.28,16400.0,77.2241,77.6224,77.1616,77.5365,16400.0
2014-12-16 11:30:00,99.28,99.42,99.15,99.15,15300.0,77.5365,77.6459,77.435,77.435,15300.0
2014-12-16 11:40:00,99.17,99.2,99.03,99.05,8400.0,77.4506,77.474,77.3413,77.3569,8400.0
2014-12-16 11:50:00,99.01,99.15,98.98,99.07,25200.0,77.3257,77.435,77.3022,77.3725,25200.0
2014-12-16 12:00:00,99.08,99.21,99.02,99.04,16200.0,77.3803,77.4819,77.3335,77.3491,16200.0
2014-12-16 12:10:00,99.03,99.05,98.96,99.05,31600.0,77.3413,77.3569,77.2866,77.3569,31600.0
2014-12-16 12:20:00,99.02,99.02,98.95,98.98,21000.0,77.3335,77.3335,77.2788,77.3022,21000.0
2014-12-16 12:30:00,98.99,99.17,98.96,99.12,18600.0,77.31,77.4506,77.2866,77.4116,18600.0
2014-12-16 12:40:00,99.11,99.15,98.92,98.99,14100.0,77.4038,77.435,77.2554,77.31,14100.0
2014-12-16 12:50:00,99.02,99.1,98.99,98.99,9500.0,77.3335,77.3959,77.31,77.31,9500.0
2014-12-16 13:00:00,98.99,99.09,98.82,98.82,8300.0,77.31,77.3881,77.1773,77.1773,8300.0
2014-12-16 13:10:00,98.83,98.83,98.57,98.59,10600.0,77.1851,77.1851,76.982,76.9976,10600.0
2014-12-16 13:20:00,98.6,98.65,98.52,98.59,7900.0,77.0055,77.0445,76.943,76.9976,7900.0
2014-12-16 13:30:00,98.57,98.79,98.47,98.68,9700.0,76.982,77.1538,76.9039,77.0679,9700.0
2014-12-16 13:40:00,98.69,98.88,98.68,98.81,10600.0,77.0757,77.2241,77.0679,77.1695,10600.0
2014-12-16 13:50:00,98.84,98.95,98.84,98.86,5900.0,77.1929,77.2788,77.1929,77.2085,5900.0
2014-12-16 14:00:00,98.81,98.87,98.71,98.87,9500.0,77.1695,77.2163,77.0914,77.2163,9500.0
2014-12-16 14:10:00,98.88,98.93,98.83,98.84,10900.0,77.2241,77.2632,77.1851,77.1929,10900.0
2014-12-16 14:20:00,98.82,98.91,98.72,98.84,6700.0,77.1773,77.2476,77.0992,77.1929,6700.0
2014-12-16 14:30:00,98.83,98.88,98.66,98.67,8600.0,77.1851,77.2241,77.0523,77.0601,8600.0
2014-12-16 14:40:00,98.67,98.76,98.62,98.62,9100.0,77.0601,77.1304,77.0211,77.0211,9100.0
2014-12-16 14:50:00,98.61,98.64,98.45,98.61,11900.0,77.0133,77.0367,76.8883,77.0133,11900.0
2014-12-16 15:00:00,98.57,98.73,98.51,98.67,10100.0,76.982,77.107,76.9352,77.0601,10100.0
2014-12-16 15:10:00,98.64,98.66,98.56,98.57,13100.0,77.0367,77.0523,76.9742,76.982,13100.0
2014-12-16 15:20:00,98.6,98.64,98.36,98.53,15300.0,77.0055,77.0367,76.818,76.9508,15300.0
2014-12-16 15:30:00,98.49,98.63,98.33,98.35,19300.0,76.9195,77.0289,76.7946,76.8102,19300.0
2014-12-16 15:40:00,98.33,98.37,98.15,98.33,26900.0,76.7946,76.8258,76.654,76.7946,26900.0
2014-12-16 15:50:00,98.28,98.3,97.88,97.94,77100.0,76.7555,76.7712,76.4431,76.49,77100.0
2014-12-17 09:30:00,98.47,98.62,98.1,98.54,14200.0,76.9039,77.0211,76.615,76.9586,14200.0
2014-12-17 09:40:00,98.44,98.78,98.27,98.4,11300.0,76.8805,77.146,76.7477,76.8493,11300.0
2014-12-17 09:50:00,98.3,98.44,98.17,98.32,12400.0,76.7712,76.8805,76.6696,76.7868,12400.0
2014-12-17 10:00:00,98.32,98.41,98.01,98.17,14300.0,76.7868,76.8571,76.5447,76.6696,14300.0
2014-12-17 10:10:00,98.16,98.16,98.02,98.14,5800.0,76.6618,76.6618,76.5525,76.6462,5800.0
2014-12-17 10:20:00,98.14,98.34,98.04,98.28,9900.0,76.6462,76.8024,76.5681,76.7555,9900.0
2014-12-17 10:30:00,98.26,98.61,98.19,98.55,21800.0,76.7399,77.0133,76.6852,76.9664,21800.0
2014-12-17 10:40:00,98.55,98.64,98.48,98.61,10300.0,76.9664,77.0367,76.9117,77.0133,10300.0
2014-12-17 10:50:00,98.56,98.72,98.56,98.63,10500.0,76.9742,77.0992,76.9742,77.0289,10500.0
2014-12-17 11:00:00,98.64,98.68,98.53,98.64,17200.0,77.0367,77.0679,76.9508,77.0367,17200.0
2014-12-17 11:10:00,98.59,98.71,98.43,98.71,15700.0,76.9976,77.0914,76.8727,77.0914,15700.0
2014-12-17 11:20:00,98.68,98.79,98.57,98.66,14100.0,77.0679,77.1538,76.982,77.0523,14100.0
2014-12-17 11:30:00,98.68,98.72,98.46,98.64,11300.0,77.0679,77.0992,76.8961,77.0367,11300.0
2014-12-17 11:40:00,98.66,98.73,98.57,98.64,8400.0,77.0523,77.107,76.982,77.0367,8400.0
2014-12-17 11:50:00,98.59,98.81,98.58,98.7,11600.0,76.9976,77.1695,76.9898,77.0835,11600.0
2014-12-17 12:00:00,98.67,98.77,98.64,98.77,6500.0,77.0601,77.1382,77.0367,77.1382,6500.0
2014-12-17 12:10:00,98.75,98.78,98.63,98.63,14900.0,77.1226,77.146,77.0289,77.0289,14900.0
2014-12-17 12:20:00,98.63,98.64,98.42,98.48,14200.0,77.0289,77.0367,76.8649,76.9117,14200.0
2014-12-17 12:30:00,98.49,98.63,98.49,98.51,12900.0,76.9195,77.0289,76.9195,76.9352,12900.0
2014-12-17 12:40:00,98.49,98.59,98.47,98.58,10600.0,76.9195,76.9976,76.9039,76.9898,10600.0
2014-12-17 12:50:00,98.59,98.79,98.59,98.74,8300.0,76.9976,77.1538,76.9976,77.1148,8300.0
2014-12-17 13:00:00,98.74,98.8,98.69,98.79,5900.0,77.1148,77.1616,77.0757,77.1538,5900.0
2014-12-17 13:10:00,98.79,98.91,98.72,98.88,12300.0,77.1538,77.2476,77.0992,77.2241,12300.0
2014-12-17 13:20:00,98.9,98.91,98.77,98.84,4500.0,77.2397,77.2476,77.1382,77.1929,4500.0
2014-12-17 13:30:00,98.84,98.95,98.81,98.9,6100.0,77.1929,77.2788,77.1695,77.2397,6100.0
2014-12-17 13:40:00,98.89,98.97,98.83,98.94,11000.0,77.2319,77.2944,77.1851,77.271,11000.0
2014-12-17 13:50:00,98.92,99.1,98.87,99.1,14800.0,77.2554,77.3959,77.2163,77.3959,14800.0
2014-12-17 14:00:00,99.13,99.98,99.12,99.48,25500.0,77.4194,78.0832,77.4116,77.6927,25500.0
2014-12-17 14:10:00,99.48,99.68,99.47,99.58,14000.0,77.6927,77.8489,77.6849,77.7708,14000.0
2014-12-17 14:20:00,99.56,99.7,99.43,99.51,14100.0,77.7552,77.8645,77.6537,77.7162,14100.0
2014-12-17 14:30:00,99.53,99.94,99.3,99.94,25900.0,77.7318,78.052,77.5521,78.052,25900.0
2014-12-17 14:40:00,99.88,99.92,99.52,99.54,34200.0,78.0051,78.0364,77.724,77.7396,34200.0
2014-12-17 14:50:00,99.5,99.86,99.49,99.58,22400.0,77.7083,77.9895,77.7005,77.7708,22400.0
2014-12-17 15:00:00,99.59,99.59,99.24,99.4,22800.0,77.7786,77.7786,77.5053,77.6302,22800.0
2014-12-17 15:10:00,99.44,99.73,99.4,99.67,29700.0,77.6615,77.888,77.6302,77.8411,29700.0
2014-12-17 15:20:00,99.73,100.05,99.63,100.04,39800.0,77.888,78.1379,77.8099,78.1301,39800.0
2014-12-17 15:30:00,100.0,100.1,99.91,100.05,67100.0,78.0988,78.1769,78.0285,78.1379,67100.0
2014-12-17 15:40:00,100.06,100.46,100.04,100.25,84200.0,78.1457,78.4581,78.1301,78.2941,84200.0
2014-12-17 15:50:00,100.26,100.38,100.18,100.35,125900.0,78.3019,78.3956,78.2394,78.3722,125900.0
2014-12-18 09:30:00,100.8,101.5,100.8,101.48,46800.0,78.7236,79.2703,78.7236,79.2547,46800.0
2014-12-18 09:40:00,101.5,101.98,101.38,101.92,67200.0,79.2703,79.6452,79.1766,79.5983,67200.0
2014-12-18 09:50:00,101.95,101.96,101.69,101.89,41100.0,79.6218,79.6296,79.4187,79.5749,41100.0
2014-12-18 10:00:00,101.88,101.88,101.61,101.81,23600.0,79.5671,79.5671,79.3562,79.5124,23600.0
2014-12-18 10:10:00,101.85,101.88,101.78,101.78,14400.0,79.5437,79.5671,79.489,79.489,14400.0
2014-12-18 10:20:00,101.8,101.93,101.74,101.9,27600.0,79.5046,79.6061,79.4578,79.5827,27600.0
2014-12-18 10:30:00,101.91,101.94,101.84,101.9,26000.0,79.5905,79.614,79.5359,79.5827,26000.0
2014-12-18 10:40:00,101.88,102.0,101.88,101.99,15800.0,79.5671,79.6608,79.5671,79.653,15800.0
2014-12-18 10:50:00,101.98,102.38,101.97,102.32,62600.0,79.6452,79.9576,79.6374,79.9107,62600.0
2014-12-18 11:00:00,102.33,102.33,102.05,102.07,35200.0,79.9185,79.9185,79.6999,79.7155,35200.0
2014-12-18 11:10:00,102.07,102.22,102.0,102.22,20600.0,79.7155,79.8326,79.6608,79.8326,20600.0
2014-12-18 11:20:00,102.23,102.38,102.19,102.33,29000.0,79.8404,79.9576,79.8092,79.9185,29000.0
2014-12-18 11:30:00,102.31,102.34,102.2,102.21,20100.0,79.9029,79.9263,79.817,79.8248,20100.0
2014-12-18 11:40:00,102.18,102.35,102.15,102.28,45400.0,79.8014,79.9342,79.778,79.8795,45400.0
2014-12-18 11:50:00,102.27,102.38,102.22,102.33,17600.0,79.8717,79.9576,79.8326,79.9185,17600.0
2014-12-18 12:00:00,102.34,102.35,102.16,102.27,39700.0,79.9263,79.9342,79.7858,79.8717,39700.0
2014-12-18 12:10:00,102.26,102.31,102.15,102.27,11600.0,79.8639,79.9029,79.778,79.8717,11600.0
2014-12-18 12:20:00,102.26,102.26,102.1,102.18,12300.0,79.8639,79.8639,79.7389,79.8014,12300.0
2014-12-18 12:30:00,102.18,102.29,102.13,102.21,15700.0,79.8014,79.8873,79.7623,79.8248,15700.0
2014-12-18 12:40:00,102.23,102.39,102.12,102.38,14300.0,79.8404,79.9654,79.7545,79.9576,14300.0
2014-12-18 12:50:00,102.37,102.64,102.35,102.64,25300.0,79.9498,80.1606,79.9342,80.1606,25300.0
2014-12-18 13:00:00,102.65,102.67,102.53,102.64,16400.0,80.1685,80.1841,80.0747,80.1606,16400.0
2014-12-18 13:10:00,102.63,102.66,102.43,102.49,18500.0,80.1528,80.1763,79.9966,80.0435,18500.0
2014-12-18 13:20:00,102.47,103.18,102.47,103.01,66100.0,80.0279,80.5824,80.0279,80.4496,66100.0
2014-12-18 13:30:00,103.0,103.15,102.97,103.01,18000.0,80.4418,80.5589,80.4184,80.4496,18000.0
2014-12-18 13:40:00,103.01,103.05,102.92,103.03,17100.0,80.4496,80.4808,80.3793,80.4652,17100.0
2014-12-18 13:50:00,103.02,103.11,103.01,103.06,11400.0,80.4574,80.5277,80.4496,80.4887,11400.0
2014-12-18 14:00:00,103.06,103.13,102.99,103.0,28500.0,80.4887,80.5433,80.434,80.4418,28500.0
2014-12-18 14:10:00,103.0,103.18,102.98,103.16,20600.0,80.4418,80.5824,80.4262,80.5668,20600.0
2014-12-18 14:20:00,103.18,103.21,103.07,103.08,18000.0,80.5824,80.6058,80.4965,80.5043,18000.0
2014-12-18 14:30:00,103.1,103.38,103.04,103.32,38300.0,80.5199,80.7386,80.473,80.6917,38300.0
2014-12-18 14:40:00,103.31,103.31,102.99,103.03,19300.0,80.6839,80.6839,80.434,80.4652,19300.0
2014-12-18 14:50:00,103.04,103.33,103.03,103.2,28900.0,80.473,80.6995,80.4652,80.598,28900.0
2014-12-18 15:00:00,103.17,103.33,103.13,103.22,34300.0,80.5746,80.6995,80.5433,80.6136,34300.0
2014-12-18 15:10:00,103.2,103.28,103.17,103.19,35000.0,80.598,80.6605,80.5746,80.5902,35000.0
2014-12-18 15:20:00,103.18,103.24,103.07,103.17,48600.0,80.5824,80.6292,80.4965,80.5746,48600.0
2014-12-18 15:30:00,103.18,103.27,103.15,103.24,39100.0,80.5824,80.6527,80.5589,80.6292,39100.0
2014-12-18 15:40:00,103.23,103.36,103.16,103.3,70700.0,80.6214,80.723,80.5668,80.6761,70700.0
2014-12-18 15:50:00,103.31,103.78,103.3,103.77,143200.0,80.6839,81.051,80.6761,81.0432,143200.0
2014-12-19 09:30:00,104.27,104.91,103.96,104.71,297100.0,81.4337,81.9335,81.1915,81.7773,297100.0
2014-12-19 09:40:00,104.74,104.74,104.3,104.57,37100.0,81.8007,81.8007,81.4571,81.668,37100.0
2014-12-19 09:50:00,104.6,104.98,104.6,104.92,65000.0,81.6914,81.9882,81.6914,81.9413,65000.0
2014-12-19 10:00:00,104.95,104.99,104.85,104.94,42300.0,81.9647,81.996,81.8866,81.9569,42300.0
2014-12-19 10:10:00,104.95,105.17,104.87,105.07,91400.0,81.9647,82.1365,81.9022,82.0584,91400.0
2014-12-19 10:20:00,105.05,105.39,105.01,105.39,53100.0,82.0428,82.3084,82.0116,82.3084,53100.0
2014-12-19 10:30:00,105.38,105.41,105.26,105.27,46900.0,82.3006,82.324,82.2068,82.2146,46900.0
2014-12-19 10:40:00,105.28,105.29,104.81,104.85,52500.0,82.2225,82.2303,81.8554,81.8866,52500.0
2014-12-19 10:50:00,104.8,104.87,104.74,104.8,18800.0,81.8476,81.9022,81.8007,81.8476,18800.0
2014-12-19 11:00:00,104.81,104.81,104.47,104.51,82700.0,81.8554,81.8554,81.5899,81.6211,82700.0
2014-12-19 11:10:00,104.5,104.74,104.49,104.69,49400.0,81.6133,81.8007,81.6055,81.7617,49400.0
2014-12-19 11:20:00,104.68,104.87,104.6,104.67,75500.0,81.7539,81.9022,81.6914,81.7461,75500.0
2014-12-19 11:30:00,104.66,104.78,104.62,104.68,31300.0,81.7382,81.832,81.707,81.7539,31300.0
2014-12-19 11:40:00,104.65,104.95,104.62,104.92,45600.0,81.7304,81.9647,81.707,81.9413,45600.0
2014-12-19 11:50:00,104.9,104.94,104.8,104.93,20300.0,81.9257,81.9569,81.8476,81.9491,20300.0
2014-12-19 12:00:00,104.93,105.12,104.87,105.06,24600.0,81.9491,82.0975,81.9022,82.0506,24600.0
2014-12-19 12:10:00,105.08,105.13,104.97,104.98,20900.0,82.0663,82.1053,81.9803,81.9882,20900.0
2014-12-19 12:20:00,104.96,105.01,104.9,105.01,17400.0,81.9725,82.0116,81.9257,82.0116,17400.0
2014-12-19 12:30:00,104.97,105.03,104.9,104.97,15000.0,81.9803,82.0272,81.9257,81.9803,15000.0
2014-12-19 12:40:00,104.97,105.06,104.97,105.06,16300.0,81.9803,82.0506,81.9803,82.0506,16300.0
2014-12-19 12:50:00,105.08,105.1,104.98,105.01,18100.0,82.0663,82.0819,81.9882,82.0116,18100.0
2014-12-19 13:00:00,105.02,105.04,105.0,105.0,24400.0,82.0194,82.035,82.0038,82.0038,24400.0
2014-12-19 13:10:00,105.0,105.07,104.98,104.98,37600.0,82.0038,82.0584,81.9882,81.9882,37600.0
2014-12-19 13:20:00,104.99,105.05,104.93,105.02,36700.0,81.996,82.0428,81.9491,82.0194,36700.0
2014-12-19 13:30:00,105.02,105.05,104.78,104.82,60200.0,82.0194,82.0428,81.832,81.8632,60200.0
2014-12-19 13:40:00,104.82,104.87,104.8,104.87,13100.0,81.8632,81.9022,81.8476,81.9022,13100.0
2014-12-19 13:50:00,104.87,105.09,104.86,105.08,71500.0,81.9022,82.0741,81.8944,82.0663,71500.0
2014-12-19 14:00:00,105.05,105.36,105.05,105.34,27200.0,82.0428,82.2849,82.0428,82.2693,27200.0
2014-12-19 14:10:00,105.34,105.36,105.07,105.07,30000.0,82.2693,82.2849,82.0584,82.0584,30000.0
2014-12-19 14:20:00,105.07,105.07,104.9,105.03,33600.0,82.0584,82.0584,81.9257,82.0272,33600.0
2014-12-19 14:30:00,105.04,105.19,105.0,105.07,33400.0,82.035,82.1522,82.0038,82.0584,33400.0
2014-12-19 14:40:00,105.09,105.53,105.09,105.5,36700.0,82.0741,82.4177,82.0741,82.3943,36700.0
2014-12-19 14:50:00,105.51,105.68,105.48,105.6,69000.0,82.4021,82.5348,82.3787,82.4724,69000.0
2014-12-19 15:00:00,105.61,105.63,105.43,105.59,37800.0,82.4802,82.4958,82.3396,82.4646,37800.0
2014-12-19 15:10:00,105.58,105.6,105.37,105.47,53600.0,82.4567,82.4724,82.2927,82.3708,53600.0
2014-12-19 15:20:00,105.48,105.53,105.28,105.4,66400.0,82.3787,82.4177,82.2225,82.3162,66400.0
2014-12-19 15:30:00,105.4,105.41,105.2,105.26,82800.0,82.3162,82.324,82.16,82.2068,82800.0
2014-12-19 15:40:00,105.26,105.28,105.05,105.1,98200.0,82.2068,82.2225,82.0428,82.0819,98200.0
2014-12-19 15:50:00,105.11,105.37,105.07,105.25,260500.0,82.0897,82.2927,82.0584,82.199,260500.0
2014-12-22 09:30:00,105.39,105.75,105.27,105.5,53500.0,82.3084,82.5895,82.2146,82.3943,53500.0
2014-12-22 09:40:00,105.43,105.53,105.13,105.21,25700.0,82.3396,82.4177,82.1053,82.1678,25700.0
2014-12-22 09:50:00,105.15,105.32,105.08,105.08,25200.0,82.1209,82.2537,82.0663,82.0663,25200.0
2014-12-22 10:00:00,105.04,105.14,104.91,105.1,25100.0,82.035,82.1131,81.9335,82.0819,25100.0
2014-12-22 10:10:00,105.09,105.32,105.08,105.19,23500.0,82.0741,82.2537,82.0663,82.1522,23500.0
2014-12-22 10:20:00,105.19,105.19,104.99,105.04,18900.0,82.1522,82.1522,81.996,82.035,18900.0
2014-12-22 10:30:00,105.05,105.09,104.98,105.03,22900.0,82.0428,82.0741,81.9882,82.0272,22900.0
2014-12-22 10:40:00,105.02,105.06,104.97,105.0,28300.0,82.0194,82.0506,81.9803,82.0038,28300.0
2014-12-22 10:50:00,105.01,105.1,104.99,105.01,23600.0,82.0116,82.0819,81.996,82.0116,23600.0
2014-12-22 11:00:00,105.0,105.02,104.7,104.7,36200.0,82.0038,82.0194,81.7695,81.7695,36200.0
2014-12-22 11:10:00,104.7,104.76,104.65,104.65,16800.0,81.7695,81.8163,81.7304,81.7304,16800.0
2014-12-22 11:20:00,104.65,104.73,104.62,104.72,21200.0,81.7304,81.7929,81.707,81.7851,21200.0
2014-12-22 11:30:00,104.75,104.78,104.62,104.65,12500.0,81.8085,81.832,81.707,81.7304,12500.0
2014-12-22 11:40:00,104.65,104.73,104.62,104.64,15000.0,81.7304,81.7929,81.707,81.7226,15000.0
2014-12-22 11:50:00,104.65,104.66,104.48,104.54,15600.0,81.7304,81.7382,81.5977,81.6445,15600.0
2014-12-22 12:00:00,104.55,104.76,104.5,104.76,13000.0,81.6523,81.8163,81.6133,81.8163,13000.0
2014-12-22 12:10:00,104.76,104.81,104.69,104.74,17200.0,81.8163,81.8554,81.7617,81.8007,17200.0
2014-12-22 12:20:00,104.73,104.76,104.68,104.7,14000.0,81.7929,81.8163,81.7539,81.7695,14000.0
2014-12-22 12:30:00,104.7,104.75,104.69,104.73,14700.0,81.7695,81.8085,81.7617,81.7929,14700.0
2014-12-22 12:40:00,104.74,104.93,104.7,104.93,14100.0,81.8007,81.9491,81.7695,81.9491,14100.0
2014-12-22 12:50:00,104.95,105.04,104.94,104.99,16400.0,81.9647,82.035,81.9569,81.996,16400.0
2014-12-22 13:00:00,105.01,105.05,104.98,105.03,14100.0,82.0116,82.0428,81.9882,82.0272,14100.0
2014-12-22 13:10:00,105.04,105.11,105.03,105.1,15800.0,82.035,82.0897,82.0272,82.0819,15800.0
2014-12-22 13:20:00,105.08,105.12,104.94,104.95,15600.0,82.0663,82.0975,81.9569,81.9647,15600.0
2014-12-22 13:30:00,104.93,104.94,104.84,104.86,10200.0,81.9491,81.9569,81.8788,81.8944,10200.0
2014-12-22 13:40:00,104.87,104.89,104.84,104.86,10000.0,81.9022,81.9179,81.8788,81.8944,10000.0
2014-12-22 13:50:00,104.85,105.01,104.75,105.01,22800.0,81.8866,82.0116,81.8085,82.0116,22800.0
2014-12-22 14:00:00,104.99,105.09,104.95,105.05,18900.0,81.996,82.0741,81.9647,82.0428,18900.0
2014-12-22 14:10:00,105.03,105.05,104.96,104.97,14700.0,82.0272,82.0428,81.9725,81.9803,14700.0
2014-12-22 14:20:00,104.97,105.0,104.83,104.93,15000.0,81.9803,82.0038,81.871,81.9491,15000.0
2014-12-22 14:30:00,104.93,105.01,104.82,104.87,18800.0,81.9491,82.0116,81.8632,81.9022,18800.0
2014-12-22 14:40:00,104.87,104.89,104.8,104.89,17900.0,81.9022,81.9179,81.8476,81.9179,17900.0
2014-12-22 14:50:00,104.9,104.96,104.85,104.91,17600.0,81.9257,81.9725,81.8866,81.9335,17600.0
2014-12-22 15:00:00,104.92,104.97,104.9,104.92,17200.0,81.9413,81.9803,81.9257,81.9413,17200.0
2014-12-22 15:10:00,104.92,105.0,104.89,104.98,26700.0,81.9413,82.0038,81.9179,81.9882,26700.0
2014-12-22 15:20:00,104.97,105.01,104.91,104.96,21400.0,81.9803,82.0116,81.9335,81.9725,21400.0
2014-12-22 15:30:00,104.94,104.98,104.9,104.93,48600.0,81.9569,81.9882,81.9257,81.9491,48600.0
2014-12-22 15:40:00,104.91,105.0,104.86,104.93,40100.0,81.9335,82.0038,81.8944,81.9491,40100.0
2014-12-22 15:50:00,104.94,105.01,104.86,105.01,83100.0,81.9569,82.0116,81.8944,82.0116,83100.0
2014-12-23 09:30:00,105.9,105.92,105.15,105.28,43900.0,82.7067,82.7223,82.1209,82.2225,43900.0
2014-12-23 09:40:00,105.22,105.46,105.17,105.43,9700.0,82.1756,82.363,82.1365,82.3396,9700.0
2014-12-23 09:50:00,105.6,105.61,105.3,105.3,9000.0,82.4724,82.4802,82.2381,82.2381,9000.0
2014-12-23 10:00:00,105.35,105.63,105.26,105.55,10000.0,82.2771,82.4958,82.2068,82.4333,10000.0
2014-12-23 10:10:00,105.52,105.56,105.28,105.48,16600.0,82.4099,82.4411,82.2225,82.3787,16600.0
2014-12-23 10:20:00,105.54,105.7,105.51,105.7,11500.0,82.4255,82.5505,82.4021,82.5505,11500.0
2014-12-23 10:30:00,105.7,105.71,105.51,105.59,18300.0,82.5505,82.5583,82.4021,82.4646,18300.0
2014-12-23 10:40:00,105.6,105.84,105.55,105.8,25800.0,82.4724,82.6598,82.4333,82.6286,25800.0
2014-12-23 10:50:00,105.84,105.97,105.76,105.88,14600.0,82.6598,82.7613,82.5973,82.691,14600.0
2014-12-23 11:00:00,105.91,105.98,105.84,105.93,14700.0,82.7145,82.7691,82.6598,82.7301,14700.0
2014-12-23 11:10:00,105.94,106.0,105.84,106.0,6800.0,82.7379,82.7848,82.6598,82.7848,6800.0
2014-12-23 11:20:00,105.99,105.99,105.87,105.93,17300.0,82.777,82.777,82.6832,82.7301,17300.0
2014-12-23 11:30:00,105.89,106.15,105.89,106.06,32500.0,82.6989,82.9019,82.6989,82.8316,32500.0
2014-12-23 11:40:00,106.09,106.13,106.02,106.05,15400.0,82.8551,82.8863,82.8004,82.8238,15400.0
2014-12-23 11:50:00,106.05,106.1,106.03,106.09,9200.0,82.8238,82.8629,82.8082,82.8551,9200.0
2014-12-23 12:00:00,106.1,106.12,106.01,106.05,8600.0,82.8629,82.8785,82.7926,82.8238,8600.0
2014-12-23 12:10:00,106.07,106.07,105.97,105.99,10400.0,82.8394,82.8394,82.7613,82.777,10400.0
2014-12-23 12:20:00,106.01,106.13,105.92,106.06,29200.0,82.7926,82.8863,82.7223,82.8316,29200.0
2014-12-23 12:30:00,106.08,106.16,106.04,106.11,21000.0,82.8472,82.9097,82.816,82.8707,21000.0
2014-12-23 12:40:00,106.1,106.21,106.05,106.19,17200.0,82.8629,82.9488,82.8238,82.9332,17200.0
2014-12-23 12:50:00,106.17,106.4,106.15,106.35,38100.0,82.9175,83.0972,82.9019,83.0581,38100.0
2014-12-23 13:00:00,106.33,106.33,106.16,106.22,6900.0,83.0425,83.0425,82.9097,82.9566,6900.0
2014-12-23 13:10:00,106.22,106.28,106.17,106.27,35700.0,82.9566,83.0034,82.9175,82.9956,35700.0
2014-12-23 13:20:00,106.23,106.5,106.16,106.44,24500.0,82.9644,83.1753,82.9097,83.1284,24500.0
2014-12-23 13:30:00,106.44,106.65,106.44,106.65,14500.0,83.1284,83.2924,83.1284,83.2924,14500.0
2014-12-23 13:40:00,106.67,106.91,106.61,106.69,86400.0,83.308,83.4955,83.2612,83.3236,86400.0
2014-12-23 13:50:00,106.7,106.71,106.6,106.65,14200.0,83.3315,83.3393,83.2534,83.2924,14200.0
2014-12-23 14:00:00,106.69,106.86,106.59,106.62,38700.0,83.3236,83.4564,83.2455,83.269,38700.0
2014-12-23 14:10:00,106.66,106.74,106.62,106.66,14700.0,83.3002,83.3627,83.269,83.3002,14700.0
2014-12-23 14:20:00,106.65,106.91,106.65,106.79,37100.0,83.2924,83.4955,83.2924,83.4017,37100.0
2014-12-23 14:30:00,106.82,106.92,106.82,106.85,13500.0,83.4252,83.5033,83.4252,83.4486,13500.0
2014-12-23 14:40:00,106.86,106.99,106.84,106.99,48700.0,83.4564,83.5579,83.4408,83.5579,48700.0
2014-12-23 14:50:00,106.98,106.99,106.77,106.84,49100.0,83.5501,83.5579,83.3861,83.4408,49100.0
2014-12-23 15:00:00,106.81,107.0,106.76,106.95,33900.0,83.4174,83.5658,83.3783,83.5267,33900.0
2014-12-23 15:10:00,106.94,106.98,106.81,106.81,15600.0,83.5189,83.5501,83.4174,83.4174,15600.0
2014-12-23 15:20:00,106.81,106.89,106.71,106.73,46300.0,83.4174,83.4798,83.3393,83.3549,46300.0
2014-12-23 15:30:00,106.73,106.81,106.63,106.7,67200.0,83.3549,83.4174,83.2768,83.3315,67200.0
2014-12-23 15:40:00,106.72,106.74,106.56,106.65,30400.0,83.3471,83.3627,83.2221,83.2924,30400.0
2014-12-23 15:50:00,106.66,106.81,106.62,106.65,121900.0,83.3002,83.4174,83.269,83.2924,121900.0
2014-12-24 09:30:00,106.63,106.81,106.05,106.1,32200.0,83.2768,83.4174,82.8238,82.8629,32200.0
2014-12-24 09:40:00,106.14,106.63,106.13,106.49,36700.0,82.8941,83.2768,82.8863,83.1674,36700.0
2014-12-24 09:50:00,106.47,106.58,106.16,106.27,24300.0,83.1518,83.2377,82.9097,82.9956,24300.0
2014-12-24 10:00:00,106.32,106.71,106.31,106.55,39400.0,83.0347,83.3393,83.0269,83.2143,39400.0
2014-12-24 10:10:00,106.54,106.7,106.41,106.67,37500.0,83.2065,83.3315,83.105,83.308,37500.0
2014-12-24 10:20:00,106.72,106.8,106.42,106.42,10900.0,83.3471,83.4096,83.1128,83.1128,10900.0
2014-12-24 10:30:00,106.44,106.44,106.32,106.34,10100.0,83.1284,83.1284,83.0347,83.0503,10100.0
2014-12-24 10:40:00,106.32,106.5,106.32,106.45,16700.0,83.0347,83.1753,83.0347,83.1362,16700.0
2014-12-24 10:50:00,106.44,106.49,106.42,106.45,6900.0,83.1284,83.1674,83.1128,83.1362,6900.0
2014-12-24 11:00:00,106.43,106.49,106.38,106.46,17600.0,83.1206,83.1674,83.0815,83.144,17600.0
2014-12-24 11:10:00,106.48,106.48,106.41,106.41,9100.0,83.1596,83.1596,83.105,83.105,9100.0
2014-12-24 11:20:00,106.41,106.49,106.41,106.42,10200.0,83.105,83.1674,83.105,83.1128,10200.0
2014-12-24 11:30:00,106.4,106.44,106.4,106.42,7800.0,83.0972,83.1284,83.0972,83.1128,7800.0
2014-12-24 11:40:00,106.41,106.48,106.4,106.48,8800.0,83.105,83.1596,83.0972,83.1596,8800.0
2014-12-24 11:50:00,106.48,106.48,106.42,106.48,11200.0,83.1596,83.1596,83.1128,83.1596,11200.0
2014-12-24 12:00:00,106.48,106.51,106.43,106.47,8900.0,83.1596,83.1831,83.1206,83.1518,8900.0
2014-12-24 12:10:00,106.5,106.52,106.43,106.44,10400.0,83.1753,83.1909,83.1206,83.1284,10400.0
2014-12-24 12:20:00,106.43,106.46,106.41,106.45,12700.0,83.1206,83.144,83.105,83.1362,12700.0
2014-12-24 12:30:00,106.46,106.47,106.42,106.44,18800.0,83.144,83.1518,83.1128,83.1284,18800.0
2014-12-24 12:40:00,106.42,106.49,106.4,106.41,32100.0,83.1128,83.1674,83.0972,83.105,32100.0
2014-12-24 12:50:00,106.42,106.49,106.24,106.29,34300.0,83.1128,83.1674,82.9722,83.0113,34300.0
2014-12-26 09:30:00,106.37,106.58,106.24,106.36,9700.0,83.0737,83.2377,82.9722,83.0659,9700.0
2014-12-26 09:40:00,106.33,106.64,106.32,106.64,8400.0,83.0425,83.2846,83.0347,83.2846,8400.0
2014-12-26 09:50:00,106.68,106.73,106.52,106.52,6600.0,83.3158,83.3549,83.1909,83.1909,6600.0
2014-12-26 10:00:00,106.5,106.6,106.41,106.51,11300.0,83.1753,83.2534,83.105,83.1831,11300.0
2014-12-26 10:10:00,106.48,106.48,106.27,106.44,26100.0,83.1596,83.1596,82.9956,83.1284,26100.0
2014-12-26 10:20:00,106.37,106.4,106.21,106.26,16200.0,83.0737,83.0972,82.9488,82.9878,16200.0
2014-12-26 10:30:00,106.23,106.29,106.13,106.25,7500.0,82.9644,83.0113,82.8863,82.98,7500.0
2014-12-26 10:40:00,106.25,106.31,106.21,106.21,3400.0,82.98,83.0269,82.9488,82.9488,3400.0
2014-12-26 10:50:00,106.24,106.35,106.24,106.33,5000.0,82.9722,83.0581,82.9722,83.0425,5000.0
2014-12-26 11:00:00,106.36,106.43,106.3,106.34,6300.0,83.0659,83.1206,83.0191,83.0503,6300.0
2014-12-26 11:10:00,106.31,106.33,106.24,106.26,6500.0,83.0269,83.0425,82.9722,82.9878,6500.0
2014-12-26 11:20:00,106.28,106.35,106.16,106.35,10300.0,83.0034,83.0581,82.9097,83.0581,10300.0
2014-12-26 11:30:00,106.31,106.48,106.29,106.33,7700.0,83.0269,83.1596,83.0113,83.0425,7700.0
2014-12-26 11:40:00,106.34,106.42,106.32,106.34,8500.0,83.0503,83.1128,83.0347,83.0503,8500.0
2014-12-26 11:50:00,106.41,106.41,106.33,106.33,6500.0,83.105,83.105,83.0425,83.0425,6500.0
2014-12-26 12:00:00,106.35,106.44,106.33,106.38,7200.0,83.0581,83.1284,83.0425,83.0815,7200.0
2014-12-26 12:10:00,106.39,106.46,106.37,106.43,5400.0,83.0894,83.144,83.0737,83.1206,5400.0
2014-12-26 12:20:00,106.44,106.47,106.32,106.35,6700.0,83.1284,83.1518,83.0347,83.0581,6700.0
2014-12-26 12:30:00,106.38,106.42,106.32,106.4,16300.0,83.0815,83.1128,83.0347,83.0972,16300.0
2014-12-26 12:40:00,106.42,106.44,106.37,106.4,3100.0,83.1128,83.1284,83.0737,83.0972,3100.0
2014-12-26 12:50:00,106.4,106.48,106.32,106.48,12600.0,83.0972,83.1596,83.0347,83.1596,12600.0
2014-12-26 13:00:00,106.47,106.49,106.43,106.45,4500.0,83.1518,83.1674,83.1206,83.1362,4500.0
2014-12-26 13:10:00,106.41,106.44,106.39,106.42,2000.0,83.105,83.1284,83.0894,83.1128,2000.0
2014-12-26 13:20:00,106.42,106.43,106.34,106.4,13800.0,83.1128,83.1206,83.0503,83.0972,13800.0
2014-12-26 13:30:00,106.4,106.44,106.36,106.42,6500.0,83.0972,83.1284,83.0659,83.1128,6500.0
2014-12-26 13:40:00,106.45,106.46,106.41,106.42,3800.0,83.1362,83.144,83.105,83.1128,3800.0
2014-12-26 13:50:00,106.41,106.42,106.39,106.4,3500.0,83.105,83.1128,83.0894,83.0972,3500.0
2014-12-26 14:00:00,106.4,106.46,106.37,106.45,6500.0,83.0972,83.144,83.0737,83.1362,6500.0
2014-12-26 14:10:00,106.46,106.49,106.41,106.47,3600.0,83.144,83.1674,83.105,83.1518,3600.0
2014-12-26 14:20:00,106.47,106.49,106.4,106.4,5000.0,83.1518,83.1674,83.0972,83.0972,5000.0
2014-12-26 14:30:00,106.42,106.43,106.34,106.42,12800.0,83.1128,83.1206,83.0503,83.1128,12800.0
2014-12-26 14:40:00,106.4,106.43,106.35,106.43,15200.0,83.0972,83.1206,83.0581,83.1206,15200.0
2014-12-26 14:50:00,106.41,106.43,106.39,106.43,6400.0,83.105,83.1206,83.0894,83.1206,6400.0
2014-12-26 15:00:00,106.43,106.44,106.38,106.4,4700.0,83.1206,83.1284,83.0815,83.0972,4700.0
2014-12-26 15:10:00,106.4,106.42,106.37,106.41,15700.0,83.0972,83.1128,83.0737,83.105,15700.0
2014-12-26 15:20:00,106.42,106.42,106.37,106.39,10400.0,83.1128,83.1128,83.0737,83.0894,10400.0
2014-12-26 15:30:00,106.39,106.43,106.36,106.43,14000.0,83.0894,83.1206,83.0659,83.1206,14000.0
2014-12-26 15:40:00,106.42,106.46,106.35,106.36,25400.0,83.1128,83.144,83.0581,83.0659,25400.0
2014-12-26 15:50:00,106.36,106.43,106.35,106.39,68100.0,83.0659,83.1206,83.0581,83.0894,68100.0
2014-12-29 09:30:00,106.29,106.49,106.04,106.11,36800.0,83.0113,83.1674,82.816,82.8707,36800.0
2014-12-29 09:40:00,106.19,106.35,106.04,106.04,11500.0,82.9332,83.0581,82.816,82.816,11500.0
2014-12-29 09:50:00,106.04,106.07,105.77,105.81,13400.0,82.816,82.8394,82.6051,82.6364,13400.0
2014-12-29 10:00:00,105.81,106.0,105.78,105.81,13800.0,82.6364,82.7848,82.6129,82.6364,13800.0
2014-12-29 10:10:00,105.81,105.92,105.75,105.8,12100.0,82.6364,82.7223,82.5895,82.6286,12100.0
2014-12-29 10:20:00,105.79,105.81,105.64,105.75,18500.0,82.6208,82.6364,82.5036,82.5895,18500.0
2014-12-29 10:30:00,105.7,105.75,105.67,105.7,3600.0,82.5505,82.5895,82.527,82.5505,3600.0
2014-12-29 10:40:00,105.67,105.91,105.67,105.91,18400.0,82.527,82.7145,82.527,82.7145,18400.0
2014-12-29 10:50:00,105.87,105.96,105.83,105.94,8800.0,82.6832,82.7535,82.652,82.7379,8800.0
2014-12-29 11:00:00,105.94,106.05,105.94,106.04,4000.0,82.7379,82.8238,82.7379,82.816,4000.0
2014-12-29 11:10:00,106.05,106.25,106.05,106.25,12500.0,82.8238,82.98,82.8238,82.98,12500.0
2014-12-29 11:20:00,106.26,106.35,106.24,106.34,3500.0,82.9878,83.0581,82.9722,83.0503,3500.0
2014-12-29 11:30:00,106.34,106.39,106.32,106.36,3300.0,83.0503,83.0894,83.0347,83.0659,3300.0
2014-12-29 11:40:00,106.36,106.36,106.18,106.18,4500.0,83.0659,83.0659,82.9253,82.9253,4500.0
2014-12-29 11:50:00,106.19,106.23,106.15,106.17,3100.0,82.9332,82.9644,82.9019,82.9175,3100.0
2014-12-29 12:00:00,106.17,106.19,106.14,106.17,8200.0,82.9175,82.9332,82.8941,82.9175,8200.0
2014-12-29 12:10:00,106.17,106.23,106.16,106.21,8100.0,82.9175,82.9644,82.9097,82.9488,8100.0
2014-12-29 12:20:00,106.27,106.28,106.24,106.26,2200.0,82.9956,83.0034,82.9722,82.9878,2200.0
2014-12-29 12:30:00,106.26,106.29,106.23,106.23,3600.0,82.9878,83.0113,82.9644,82.9644,3600.0
2014-12-29 12:40:00,106.26,106.27,106.17,106.17,6100.0,82.9878,82.9956,82.9175,82.9175,6100.0
2014-12-29 12:50:00,106.21,106.22,106.14,106.18,3400.0,82.9488,82.9566,82.8941,82.9253,3400.0
2014-12-29 13:00:00,106.18,106.19,106.11,106.13,6700.0,82.9253,82.9332,82.8707,82.8863,6700.0
2014-12-29 13:10:00,106.13,106.25,106.1,106.25,25800.0,82.8863,82.98,82.8629,82.98,25800.0
2014-12-29 13:20:00,106.25,106.25,106.19,106.22,3800.0,82.98,82.98,82.9332,82.9566,3800.0
2014-12-29 13:30:00,106.24,106.33,106.21,106.32,7300.0,82.9722,83.0425,82.9488,83.0347,7300.0
2014-12-29 13:40:00,106.3,106.44,106.3,106.43,3300.0,83.0191,83.1284,83.0191,83.1206,3300.0
2014-12-29 13:50:00,106.44,106.47,106.41,106.43,2000.0,83.1284,83.1518,83.105,83.1206,2000.0
2014-12-29 14:00:00,106.42,106.42,106.3,106.3,3100.0,83.1128,83.1128,83.0191,83.0191,3100.0
2014-12-29 14:10:00,106.3,106.33,106.19,106.2,6300.0,83.0191,83.0425,82.9332,82.941,6300.0
2014-12-29 14:20:00,106.2,106.29,106.19,106.21,4500.0,82.941,83.0113,82.9332,82.9488,4500.0
2014-12-29 14:30:00,106.19,106.24,106.16,106.16,8000.0,82.9332,82.9722,82.9097,82.9097,8000.0
2014-12-29 14:40:00,106.16,106.22,106.15,106.2,5700.0,82.9097,82.9566,82.9019,82.941,5700.0
2014-12-29 14:50:00,106.21,106.26,106.18,106.26,4600.0,82.9488,82.9878,82.9253,82.9878,4600.0
2014-12-29 15:00:00,106.3,106.37,106.25,106.36,14200.0,83.0191,83.0737,82.98,83.0659,14200.0
2014-12-29 15:10:00,106.37,106.39,106.3,106.38,6900.0,83.0737,83.0894,83.0191,83.0815,6900.0
2014-12-29 15:20:00,106.38,106.45,106.38,106.42,6500.0,83.0815,83.1362,83.0815,83.1128,6500.0
2014-12-29 15:30:00,106.44,106.46,106.41,106.41,10400.0,83.1284,83.144,83.105,83.105,10400.0
2014-12-29 15:40:00,106.41,106.49,106.4,106.43,20800.0,83.105,83.1674,83.0972,83.1206,20800.0
2014-12-29 15:50:00,106.41,106.43,106.32,106.36,20300.0,83.105,83.1206,83.0347,83.0659,20300.0
2014-12-30 09:30:00,105.94,106.27,105.61,106.27,15000.0,82.7379,82.9956,82.4802,82.9956,15000.0
2014-12-30 09:40:00,106.19,106.31,105.9,106.1,9400.0,82.9332,83.0269,82.7067,82.8629,9400.0
2014-12-30 09:50:00,106.04,106.13,105.96,106.06,10500.0,82.816,82.8863,82.7535,82.8316,10500.0
2014-12-30 10:00:00,106.0,106.15,105.95,106.15,8600.0,82.7848,82.9019,82.7457,82.9019,8600.0
2014-12-30 10:10:00,106.16,106.25,106.01,106.2,34600.0,82.9097,82.98,82.7926,82.941,34600.0
2014-12-30 10:20:00,106.2,106.34,106.13,106.23,8400.0,82.941,83.0503,82.8863,82.9644,8400.0
2014-12-30 10:30:00,106.21,106.22,106.11,106.14,12600.0,82.9488,82.9566,82.8707,82.8941,12600.0
2014-12-30 10:40:00,106.12,106.23,106.12,106.14,8600.0,82.8785,82.9644,82.8785,82.8941,8600.0
2014-12-30 10:50:00,106.14,106.17,106.11,106.16,17900.0,82.8941,82.9175,82.8707,82.9097,17900.0
2014-12-30 11:00:00,106.18,106.21,106.13,106.16,15100.0,82.9253,82.9488,82.8863,82.9097,15100.0
2014-12-30 11:10:00,106.12,106.24,106.11,106.24,8700.0,82.8785,82.9722,82.8707,82.9722,8700.0
2014-12-30 11:20:00,106.23,106.28,106.17,106.18,11800.0,82.9644,83.0034,82.9175,82.9253,11800.0
2014-12-30 11:30:00,106.12,106.2,106.12,106.19,5100.0,82.8785,82.941,82.8785,82.9332,5100.0
2014-12-30 11:40:00,106.17,106.21,106.12,106.15,5300.0,82.9175,82.9488,82.8785,82.9019,5300.0
2014-12-30 11:50:00,106.15,106.2,106.15,106.18,4000.0,82.9019,82.941,82.9019,82.9253,4000.0
2014-12-30 12:00:00,106.2,106.22,106.16,106.16,4300.0,82.941,82.9566,82.9097,82.9097,4300.0
2014-12-30 12:10:00,106.15,106.16,106.12,106.13,8600.0,82.9019,82.9097,82.8785,82.8863,8600.0
2014-12-30 12:20:00,106.12,106.23,106.1,106.23,24900.0,82.8785,82.9644,82.8629,82.9644,24900.0
2014-12-30 12:30:00,106.25,106.29,106.2,106.22,7600.0,82.98,83.0113,82.941,82.9566,7600.0
2014-12-30 12:40:00,106.19,106.2,106.1,106.11,9100.0,82.9332,82.941,82.8629,82.8707,9100.0
2014-12-30 12:50:00,106.08,106.1,106.06,106.07,5700.0,82.8472,82.8629,82.8316,82.8394,5700.0
2014-12-30 13:00:00,106.04,106.04,105.93,105.95,6200.0,82.816,82.816,82.7301,82.7457,6200.0
2014-12-30 13:10:00,105.96,105.99,105.93,105.93,5300.0,82.7535,82.777,82.7301,82.7301,5300.0
2014-12-30 13:20:00,105.94,105.94,105.85,105.85,5000.0,82.7379,82.7379,82.6676,82.6676,5000.0
2014-12-30 13:30:00,105.85,105.88,105.72,105.72,5900.0,82.6676,82.691,82.5661,82.5661,5900.0
2014-12-30 13:40:00,105.7,105.7,105.47,105.53,12400.0,82.5505,82.5505,82.3708,82.4177,12400.0
2014-12-30 13:50:00,105.52,105.52,105.37,105.42,11000.0,82.4099,82.4099,82.2927,82.3318,11000.0
2014-12-30 14:00:00,105.43,105.51,105.41,105.5,4900.0,82.3396,82.4021,82.324,82.3943,4900.0
2014-12-30 14:10:00,105.5,105.61,105.5,105.55,4700.0,82.3943,82.4802,82.3943,82.4333,4700.0
2014-12-30 14:20:00,105.56,105.61,105.48,105.52,6900.0,82.4411,82.4802,82.3787,82.4099,6900.0
2014-12-30 14:30:00,105.51,105.63,105.51,105.62,4700.0,82.4021,82.4958,82.4021,82.488,4700.0
2014-12-30 14:40:00,105.64,105.77,105.62,105.73,10400.0,82.5036,82.6051,82.488,82.5739,10400.0
2014-12-30 14:50:00,105.7,105.72,105.57,105.58,9200.0,82.5505,82.5661,82.4489,82.4567,9200.0
2014-12-30 15:00:00,105.63,105.75,105.63,105.71,7700.0,82.4958,82.5895,82.4958,82.5583,7700.0
2014-12-30 15:10:00,105.71,105.71,105.58,105.59,9700.0,82.5583,82.5583,82.4567,82.4646,9700.0
2014-12-30 15:20:00,105.59,105.74,105.58,105.66,13300.0,82.4646,82.5817,82.4567,82.5192,13300.0
2014-12-30 15:30:00,105.65,105.73,105.59,105.73,19900.0,82.5114,82.5739,82.4646,82.5739,19900.0
2014-12-30 15:40:00,105.75,105.8,105.64,105.7,23400.0,82.5895,82.6286,82.5036,82.5505,23400.0
2014-12-30 15:50:00,105.7,105.7,105.55,105.64,24900.0,82.5505,82.5505,82.4333,82.5036,24900.0
2014-12-31 09:30:00,105.73,105.87,105.39,105.44,11300.0,82.5739,82.6832,82.3084,82.3474,11300.0
2014-12-31 09:40:00,105.38,105.7,105.38,105.66,6400.0,82.3006,82.5505,82.3006,82.5192,6400.0
2014-12-31 09:50:00,105.64,105.71,105.54,105.59,3900.0,82.5036,82.5583,82.4255,82.4646,3900.0
2014-12-31 10:00:00,105.6,105.71,105.45,105.53,11000.0,82.4724,82.5583,82.3552,82.4177,11000.0
2014-12-31 10:10:00,105.52,105.52,105.37,105.38,9100.0,82.4099,82.4099,82.2927,82.3006,9100.0
2014-12-31 10:20:00,105.37,105.37,105.15,105.15,10300.0,82.2927,82.2927,82.1209,82.1209,10300.0
2014-12-31 10:30:00,105.15,105.3,105.13,105.29,8200.0,82.1209,82.2381,82.1053,82.2303,8200.0
2014-12-31 10:40:00,105.3,105.32,105.24,105.28,8300.0,82.2381,82.2537,82.1912,82.2225,8300.0
2014-12-31 10:50:00,105.29,105.34,105.28,105.31,10700.0,82.2303,82.2693,82.2225,82.2459,10700.0
2014-12-31 11:00:00,105.31,105.37,105.3,105.33,7400.0,82.2459,82.2927,82.2381,82.2615,7400.0
2014-12-31 11:10:00,105.34,105.34,105.23,105.29,7400.0,82.2693,82.2693,82.1834,82.2303,7400.0
2014-12-31 11:20:00,105.29,105.34,105.27,105.27,5000.0,82.2303,82.2693,82.2146,82.2146,5000.0
2014-12-31 11:30:00,105.25,105.26,105.2,105.23,6100.0,82.199,82.2068,82.16,82.1834,6100.0
2014-12-31 11:40:00,105.25,105.25,105.18,105.23,6600.0,82.199,82.199,82.1444,82.1834,6600.0
2014-12-31 11:50:00,105.23,105.25,105.18,105.18,6000.0,82.1834,82.199,82.1444,82.1444,6000.0
2014-12-31 12:00:00,105.2,105.21,105.0,105.0,9900.0,82.16,82.1678,82.0038,82.0038,9900.0
2014-12-31 12:10:00,104.97,104.99,104.9,104.91,5400.0,81.9803,81.996,81.9257,81.9335,5400.0
2014-12-31 12:20:00,104.91,104.91,104.61,104.67,12500.0,81.9335,81.9335,81.6992,81.7461,12500.0
2014-12-31 12:30:00,104.69,104.83,104.68,104.68,8000.0,81.7617,81.871,81.7539,81.7539,8000.0
2014-12-31 12:40:00,104.67,104.84,104.65,104.78,7700.0,81.7461,81.8788,81.7304,81.832,7700.0
2014-12-31 12:50:00,104.75,104.75,104.59,104.63,10100.0,81.8085,81.8085,81.6836,81.7148,10100.0
2014-12-31 13:00:00,104.67,104.79,104.61,104.69,9200.0,81.7461,81.8398,81.6992,81.7617,9200.0
2014-12-31 13:10:00,104.69,104.73,104.55,104.61,16600.0,81.7617,81.7929,81.6523,81.6992,16600.0
2014-12-31 13:20:00,104.63,104.63,104.51,104.53,8900.0,81.7148,81.7148,81.6211,81.6367,8900.0
2014-12-31 13:30:00,104.54,104.59,104.48,104.59,15600.0,81.6445,81.6836,81.5977,81.6836,15600.0
2014-12-31 13:40:00,104.57,104.61,104.47,104.47,12600.0,81.668,81.6992,81.5899,81.5899,12600.0
2014-12-31 13:50:00,104.48,104.51,104.32,104.42,15400.0,81.5977,81.6211,81.4727,81.5508,15400.0
2014-12-31 14:00:00,104.43,104.5,104.41,104.43,10200.0,81.5586,81.6133,81.543,81.5586,10200.0
2014-12-31 14:10:00,104.42,104.43,104.21,104.26,13800.0,81.5508,81.5586,81.3868,81.4258,13800.0
2014-12-31 14:20:00,104.21,104.25,104.07,104.19,10900.0,81.3868,81.418,81.2775,81.3712,10900.0
2014-12-31 14:30:00,104.18,104.26,104.14,104.14,11900.0,81.3634,81.4258,81.3321,81.3321,11900.0
2014-12-31 14:40:00,104.13,104.22,104.04,104.18,14800.0,81.3243,81.3946,81.254,81.3634,14800.0
2014-12-31 14:50:00,104.2,104.32,104.2,104.29,10900.0,81.379,81.4727,81.379,81.4493,10900.0
2014-12-31 15:00:00,104.29,104.29,104.2,104.26,8100.0,81.4493,81.4493,81.379,81.4258,8100.0
2014-12-31 15:10:00,104.26,104.51,104.21,104.51,21800.0,81.4258,81.6211,81.3868,81.6211,21800.0
2014-12-31 15:20:00,104.51,104.54,104.39,104.4,26000.0,81.6211,81.6445,81.5274,81.5352,26000.0
2014-12-31 15:30:00,104.43,104.44,104.27,104.37,15100.0,81.5586,81.5664,81.4337,81.5118,15100.0
2014-12-31 15:40:00,104.37,104.37,104.01,104.01,29800.0,81.5118,81.5118,81.2306,81.2306,29800.0
2014-12-31 15:50:00,104.0,104.04,103.82,103.89,63800.0,81.2228,81.254,81.0822,81.1369,63800.0
2015-01-02 09:30:00,104.33,104.58,103.82,104.2,22200.0,81.4805,81.6758,81.0822,81.379,22200.0
2015-01-02 09:40:00,104.25,104.35,104.11,104.21,18400.0,81.418,81.4961,81.3087,81.3868,18400.0
2015-01-02 09:50:00,104.16,104.41,104.15,104.27,19500.0,81.3477,81.543,81.3399,81.4337,19500.0
2015-01-02 10:00:00,104.26,104.37,104.13,104.16,13500.0,81.4258,81.5118,81.3243,81.3477,13500.0
2015-01-02 10:10:00,104.16,104.59,104.16,104.26,16400.0,81.3477,81.6836,81.3477,81.4258,16400.0
2015-01-02 10:20:00,104.22,104.38,104.04,104.36,9800.0,81.3946,81.5196,81.254,81.5039,9800.0
2015-01-02 10:30:00,104.36,104.45,104.06,104.06,12400.0,81.5039,81.5742,81.2696,81.2696,12400.0
2015-01-02 10:40:00,103.99,103.99,103.67,103.76,19100.0,81.215,81.215,80.9651,81.0354,19100.0
2015-01-02 10:50:00,103.72,103.91,103.58,103.91,12500.0,81.0041,81.1525,80.8948,81.1525,12500.0
2015-01-02 11:00:00,103.9,103.91,103.69,103.75,10100.0,81.1447,81.1525,80.9807,81.0275,10100.0
2015-01-02 11:10:00,103.75,103.75,103.5,103.5,16000.0,81.0275,81.0275,80.8323,80.8323,16000.0
2015-01-02 11:20:00,103.5,103.71,103.45,103.64,6800.0,80.8323,80.9963,80.7932,80.9416,6800.0
2015-01-02 11:30:00,103.62,103.74,103.47,103.47,7400.0,80.926,81.0197,80.8089,80.8089,7400.0
2015-01-02 11:40:00,103.46,103.53,103.35,103.35,7300.0,80.8011,80.8557,80.7151,80.7151,7300.0
2015-01-02 11:50:00,103.38,103.49,103.25,103.49,12600.0,80.7386,80.8245,80.637,80.8245,12600.0
2015-01-02 12:00:00,103.45,103.58,103.44,103.54,8800.0,80.7932,80.8948,80.7854,80.8635,8800.0
2015-01-02 12:10:00,103.51,103.51,103.4,103.45,7100.0,80.8401,80.8401,80.7542,80.7932,7100.0
2015-01-02 12:20:00,103.47,103.55,103.42,103.48,7400.0,80.8089,80.8713,80.7698,80.8167,7400.0
2015-01-02 12:30:00,103.5,103.6,103.47,103.54,7900.0,80.8323,80.9104,80.8089,80.8635,7900.0
2015-01-02 12:40:00,103.55,103.57,103.34,103.39,7800.0,80.8713,80.887,80.7073,80.7464,7800.0
2015-01-02 12:50:00,103.37,103.47,103.33,103.34,5400.0,80.7308,80.8089,80.6995,80.7073,5400.0
2015-01-02 13:00:00,103.37,103.41,103.29,103.3,4300.0,80.7308,80.762,80.6683,80.6761,4300.0
2015-01-02 13:10:00,103.25,103.29,103.2,103.26,7300.0,80.637,80.6683,80.598,80.6449,7300.0
2015-01-02 13:20:00,103.26,103.27,103.01,103.02,10600.0,80.6449,80.6527,80.4496,80.4574,10600.0
2015-01-02 13:30:00,103.02,103.08,102.93,103.01,11400.0,80.4574,80.5043,80.3871,80.4496,11400.0
2015-01-02 13:40:00,103.03,103.23,103.01,103.21,8900.0,80.4652,80.6214,80.4496,80.6058,8900.0
2015-01-02 13:50:00,103.21,103.48,103.17,103.43,9700.0,80.6058,80.8167,80.5746,80.7776,9700.0
2015-01-02 14:00:00,103.45,103.56,103.38,103.55,7600.0,80.7932,80.8792,80.7386,80.8713,7600.0
2015-01-02 14:10:00,103.56,103.65,103.54,103.57,7200.0,80.8792,80.9494,80.8635,80.887,7200.0
2015-01-02 14:20:00,103.54,103.75,103.52,103.62,13300.0,80.8635,81.0275,80.8479,80.926,13300.0
2015-01-02 14:30:00,103.63,103.72,103.55,103.72,11200.0,80.9338,81.0041,80.8713,81.0041,11200.0
2015-01-02 14:40:00,103.74,103.79,103.65,103.73,11000.0,81.0197,81.0588,80.9494,81.0119,11000.0
2015-01-02 14:50:00,103.73,103.76,103.58,103.6,14400.0,81.0119,81.0354,80.8948,80.9104,14400.0
2015-01-02 15:00:00,103.61,103.65,103.5,103.52,13100.0,80.9182,80.9494,80.8323,80.8479,13100.0
2015-01-02 15:10:00,103.53,103.53,103.33,103.49,21000.0,80.8557,80.8557,80.6995,80.8245,21000.0
2015-01-02 15:20:00,103.49,103.72,103.49,103.72,16800.0,80.8245,81.0041,80.8245,81.0041,16800.0
2015-01-02 15:30:00,103.71,103.77,103.63,103.73,23300.0,80.9963,81.0432,80.9338,81.0119,23300.0
2015-01-02 15:40:00,103.73,103.96,103.71,103.95,51300.0,81.0119,81.1915,80.9963,81.1837,51300.0
2015-01-02 15:50:00,103.95,103.97,103.7,103.71,59400.0,81.1837,81.1994,80.9885,80.9963,59400.0
2015-01-05 09:30:00,103.15,103.59,103.05,103.55,32500.0,80.5589,80.9026,80.4808,80.8713,32500.0
2015-01-05 09:40:00,103.55,103.55,103.21,103.28,10000.0,80.8713,80.8713,80.6058,80.6605,10000.0
2015-01-05 09:50:00,103.29,103.47,103.21,103.3,25200.0,80.6683,80.8089,80.6058,80.6761,25200.0
2015-01-05 10:00:00,103.3,103.88,103.25,103.74,21600.0,80.6761,81.1291,80.637,81.0197,21600.0
2015-01-05 10:10:00,103.73,103.81,103.65,103.81,27800.0,81.0119,81.0744,80.9494,81.0744,27800.0
2015-01-05 10:20:00,103.79,104.0,103.77,103.9,21600.0,81.0588,81.2228,81.0432,81.1447,21600.0
2015-01-05 10:30:00,103.87,103.95,103.61,103.68,20600.0,81.1213,81.1837,80.9182,80.9729,20600.0
2015-01-05 10:40:00,103.62,103.62,103.38,103.52,23700.0,80.926,80.926,80.7386,80.8479,23700.0
2015-01-05 10:50:00,103.5,103.5,103.24,103.25,11000.0,80.8323,80.8323,80.6292,80.637,11000.0
2015-01-05 11:00:00,103.2,103.45,103.17,103.32,19200.0,80.598,80.7932,80.5746,80.6917,19200.0
2015-01-05 11:10:00,103.29,103.41,103.11,103.11,19800.0,80.6683,80.762,80.5277,80.5277,19800.0
2015-01-05 11:20:00,103.14,103.16,103.02,103.09,7800.0,80.5511,80.5668,80.4574,80.5121,7800.0
2015-01-05 11:30:00,103.09,103.22,103.05,103.22,4300.0,80.5121,80.6136,80.4808,80.6136,4300.0
2015-01-05 11:40:00,103.23,103.38,103.23,103.24,9700.0,80.6214,80.7386,80.6214,80.6292,9700.0
2015-01-05 11:50:00,103.24,103.31,103.18,103.2,9400.0,80.6292,80.6839,80.5824,80.598,9400.0
2015-01-05 12:00:00,103.21,103.23,103.13,103.13,8800.0,80.6058,80.6214,80.5433,80.5433,8800.0
2015-01-05 12:10:00,103.14,103.17,103.0,103.0,8000.0,80.5511,80.5746,80.4418,80.4418,8000.0
2015-01-05 12:20:00,103.0,103.03,102.71,102.72,12000.0,80.4418,80.4652,80.2153,80.2231,12000.0
2015-01-05 12:30:00,102.71,102.83,102.67,102.82,10200.0,80.2153,80.309,80.1841,80.3012,10200.0
2015-01-05 12:40:00,102.79,102.87,102.66,102.66,8400.0,80.2778,80.3403,80.1763,80.1763,8400.0
2015-01-05 12:50:00,102.66,102.69,102.55,102.69,4800.0,80.1763,80.1997,80.0904,80.1997,4800.0
2015-01-05 13:00:00,102.66,102.75,102.57,102.71,6400.0,80.1763,80.2466,80.106,80.2153,6400.0
2015-01-05 13:10:00,102.68,102.68,102.53,102.53,6400.0,80.1919,80.1919,80.0747,80.0747,6400.0
2015-01-05 13:20:00,102.52,102.64,102.5,102.6,7500.0,80.0669,80.1606,80.0513,80.1294,7500.0
2015-01-05 13:30:00,102.59,102.87,102.59,102.78,6500.0,80.1216,80.3403,80.1216,80.27,6500.0
2015-01-05 13:40:00,102.81,102.87,102.72,102.85,9800.0,80.2934,80.3403,80.2231,80.3247,9800.0
2015-01-05 13:50:00,102.88,102.93,102.77,102.83,8000.0,80.3481,80.3871,80.2622,80.309,8000.0
2015-01-05 14:00:00,102.84,102.84,102.59,102.7,7500.0,80.3168,80.3168,80.1216,80.2075,7500.0
2015-01-05 14:10:00,102.68,102.79,102.64,102.67,10700.0,80.1919,80.2778,80.1606,80.1841,10700.0
2015-01-05 14:20:00,102.71,102.84,102.65,102.72,10500.0,80.2153,80.3168,80.1685,80.2231,10500.0
2015-01-05 14:30:00,102.71,102.83,102.58,102.82,13800.0,80.2153,80.309,80.1138,80.3012,13800.0
2015-01-05 14:40:00,102.82,102.9,102.74,102.81,11300.0,80.3012,80.3637,80.2387,80.2934,11300.0
2015-01-05 14:50:00,102.79,102.85,102.7,102.78,14600.0,80.2778,80.3247,80.2075,80.27,14600.0
2015-01-05 15:00:00,102.77,102.94,102.71,102.94,19700.0,80.2622,80.3949,80.2153,80.3949,19700.0
2015-01-05 15:10:00,102.91,103.21,102.91,103.21,34400.0,80.3715,80.6058,80.3715,80.6058,34400.0
2015-01-05 15:20:00,103.19,103.25,103.12,103.16,48200.0,80.5902,80.637,80.5355,80.5668,48200.0
2015-01-05 15:30:00,103.17,103.22,102.96,103.04,28500.0,80.5746,80.6136,80.4106,80.473,28500.0
2015-01-05 15:40:00,103.03,103.17,102.95,103.12,37000.0,80.4652,80.5746,80.4028,80.5355,37000.0
2015-01-05 15:50:00,103.11,103.19,102.91,102.97,54200.0,80.5277,80.5902,80.3715,80.4184,54200.0
2015-01-06 09:30:00,103.35,103.99,103.09,103.98,46000.0,80.7151,81.215,80.5121,81.2072,46000.0
2015-01-06 09:40:00,103.89,104.0,103.71,104.0,28900.0,81.1369,81.2228,80.9963,81.2228,28900.0
2015-01-06 09:50:00,103.95,104.25,103.92,104.12,10200.0,81.1837,81.418,81.1603,81.3165,10200.0
2015-01-06 10:00:00,104.08,104.23,103.96,104.0,12800.0,81.2853,81.4024,81.1915,81.2228,12800.0
2015-01-06 10:10:00,104.02,104.3,104.0,104.26,12400.0,81.2384,81.4571,81.2228,81.4258,12400.0
2015-01-06 10:20:00,104.23,104.26,104.0,104.05,37300.0,81.4024,81.4258,81.2228,81.2618,37300.0
2015-01-06 10:30:00,104.01,104.07,103.79,103.84,30400.0,81.2306,81.2775,81.0588,81.0978,30400.0
2015-01-06 10:40:00,103.81,103.93,103.5,103.54,11900.0,81.0744,81.1681,80.8323,80.8635,11900.0
2015-01-06 10:50:00,103.55,103.6,103.52,103.57,14200.0,80.8713,80.9104,80.8479,80.887,14200.0
2015-01-06 11:00:00,103.52,103.56,103.36,103.55,11300.0,80.8479,80.8792,80.723,80.8713,11300.0
2015-01-06 11:10:00,103.56,103.7,103.45,103.52,18400.0,80.8792,80.9885,80.7932,80.8479,18400.0
2015-01-06 11:20:00,103.53,103.72,103.53,103.69,51300.0,80.8557,81.0041,80.8557,80.9807,51300.0
2015-01-06 11:30:00,103.67,103.7,103.58,103.67,30600.0,80.9651,80.9885,80.8948,80.9651,30600.0
2015-01-06 11:40:00,103.66,103.7,103.53,103.57,21700.0,80.9573,80.9885,80.8557,80.887,21700.0
2015-01-06 11:50:00,103.58,103.73,103.51,103.51,22300.0,80.8948,81.0119,80.8401,80.8401,22300.0
2015-01-06 12:00:00,103.51,103.55,103.18,103.34,27400.0,80.8401,80.8713,80.5824,80.7073,27400.0
2015-01-06 12:10:00,103.34,103.38,103.23,103.34,25000.0,80.7073,80.7386,80.6214,80.7073,25000.0
2015-01-06 12:20:00,103.31,103.5,103.29,103.47,14400.0,80.6839,80.8323,80.6683,80.8089,14400.0
2015-01-06 12:30:00,103.46,103.52,103.35,103.52,10100.0,80.8011,80.8479,80.7151,80.8479,10100.0
2015-01-06 12:40:00,103.52,103.54,103.29,103.35,12400.0,80.8479,80.8635,80.6683,80.7151,12400.0
2015-01-06 12:50:00,103.38,103.49,103.38,103.42,10000.0,80.7386,80.8245,80.7386,80.7698,10000.0
2015-01-06 13:00:00,103.45,103.45,103.27,103.27,8900.0,80.7932,80.7932,80.6527,80.6527,8900.0
2015-01-06 13:10:00,103.27,103.42,103.25,103.26,13300.0,80.6527,80.7698,80.637,80.6449,13300.0
2015-01-06 13:20:00,103.25,103.31,103.05,103.1,13700.0,80.637,80.6839,80.4808,80.5199,13700.0
2015-01-06 13:30:00,103.1,103.23,103.03,103.21,30300.0,80.5199,80.6214,80.4652,80.6058,30300.0
2015-01-06 13:40:00,103.19,103.2,102.96,103.07,7200.0,80.5902,80.598,80.4106,80.4965,7200.0
2015-01-06 13:50:00,103.14,103.28,103.06,103.25,10000.0,80.5511,80.6605,80.4887,80.637,10000.0
2015-01-06 14:00:00,103.25,103.31,103.13,103.13,8400.0,80.637,80.6839,80.5433,80.5433,8400.0
2015-01-06 14:10:00,103.13,103.15,102.9,102.94,11700.0,80.5433,80.5589,80.3637,80.3949,11700.0
2015-01-06 14:20:00,102.95,103.26,102.95,103.2,31800.0,80.4028,80.6449,80.4028,80.598,31800.0
2015-01-06 14:30:00,103.22,103.3,103.1,103.23,14000.0,80.6136,80.6761,80.5199,80.6214,14000.0
2015-01-06 14:40:00,103.23,103.54,103.18,103.44,18700.0,80.6214,80.8635,80.5824,80.7854,18700.0
2015-01-06 14:50:00,103.44,103.54,103.31,103.38,16300.0,80.7854,80.8635,80.6839,80.7386,16300.0
2015-01-06 15:00:00,103.4,103.47,103.3,103.39,10400.0,80.7542,80.8089,80.6761,80.7464,10400.0
2015-01-06 15:10:00,103.39,103.61,103.39,103.58,13300.0,80.7464,80.9182,80.7464,80.8948,13300.0
2015-01-06 15:20:00,103.57,103.8,103.54,103.73,19700.0,80.887,81.0666,80.8635,81.0119,19700.0
2015-01-06 15:30:00,103.73,103.75,103.38,103.42,29700.0,81.0119,81.0275,80.7386,80.7698,29700.0
2015-01-06 15:40:00,103.43,103.65,103.35,103.54,64700.0,80.7776,80.9494,80.7151,80.8635,64700.0
2015-01-06 15:50:00,103.54,103.57,103.22,103.34,107300.0,80.8635,80.887,80.6136,80.7073,107300.0
2015-01-07 09:30:00,104.2,104.6,103.91,104.39,22500.0,81.379,81.6914,81.1525,81.5274,22500.0
2015-01-07 09:40:00,104.37,104.59,104.23,104.23,18700.0,81.5118,81.6836,81.4024,81.4024,18700.0
2015-01-07 09:50:00,104.2,104.24,104.05,104.15,26500.0,81.379,81.4102,81.2618,81.3399,26500.0
2015-01-07 10:00:00,104.24,104.49,104.16,104.29,32900.0,81.4102,81.6055,81.3477,81.4493,32900.0
2015-01-07 10:10:00,104.34,104.37,104.19,104.29,14700.0,81.4883,81.5118,81.3712,81.4493,14700.0
2015-01-07 10:20:00,104.34,104.39,104.25,104.3,18600.0,81.4883,81.5274,81.418,81.4571,18600.0
2015-01-07 10:30:00,104.3,104.32,104.2,104.2,24200.0,81.4571,81.4727,81.379,81.379,24200.0
2015-01-07 10:40:00,104.15,104.23,104.03,104.23,21800.0,81.3399,81.4024,81.2462,81.4024,21800.0
2015-01-07 10:50:00,104.2,104.35,104.2,104.32,6500.0,81.379,81.4961,81.379,81.4727,6500.0
2015-01-07 11:00:00,104.32,104.38,104.18,104.18,12900.0,81.4727,81.5196,81.3634,81.3634,12900.0
2015-01-07 11:10:00,104.18,104.23,104.0,104.0,10800.0,81.3634,81.4024,81.2228,81.2228,10800.0
2015-01-07 11:20:00,104.0,104.0,103.83,103.95,15300.0,81.2228,81.2228,81.09,81.1837,15300.0
2015-01-07 11:30:00,103.93,104.14,103.9,104.12,10100.0,81.1681,81.3321,81.1447,81.3165,10100.0
2015-01-07 11:40:00,104.2,104.32,104.1,104.32,11000.0,81.379,81.4727,81.3009,81.4727,11000.0
2015-01-07 11:50:00,104.38,104.59,104.33,104.51,15400.0,81.5196,81.6836,81.4805,81.6211,15400.0
2015-01-07 12:00:00,104.54,104.67,104.42,104.61,26800.0,81.6445,81.7461,81.5508,81.6992,26800.0
2015-01-07 12:10:00,104.66,104.9,104.64,104.86,15800.0,81.7382,81.9257,81.7226,81.8944,15800.0
2015-01-07 12:20:00,104.89,105.06,104.89,105.02,28300.0,81.9179,82.0506,81.9179,82.0194,28300.0
2015-01-07 12:30:00,105.0,105.09,104.91,105.06,14400.0,82.0038,82.0741,81.9335,82.0506,14400.0
2015-01-07 12:40:00,105.06,105.2,104.92,105.2,16000.0,82.0506,82.16,81.9413,82.16,16000.0
2015-01-07 12:50:00,105.24,105.4,105.17,105.33,16400.0,82.1912,82.3162,82.1365,82.2615,16400.0
2015-01-07 13:00:00,105.32,105.49,105.26,105.26,15600.0,82.2537,82.3865,82.2068,82.2068,15600.0
2015-01-07 13:10:00,105.25,105.34,105.21,105.29,8200.0,82.199,82.2693,82.1678,82.2303,8200.0
2015-01-07 13:20:00,105.27,105.27,105.01,105.01,7100.0,82.2146,82.2146,82.0116,82.0116,7100.0
2015-01-07 13:30:00,105.0,105.23,104.97,105.19,10200.0,82.0038,82.1834,81.9803,82.1522,10200.0
2015-01-07 13:40:00,105.12,105.19,105.04,105.19,5200.0,82.0975,82.1522,82.035,82.1522,5200.0
2015-01-07 13:50:00,105.18,105.18,105.0,105.0,6700.0,82.1444,82.1444,82.0038,82.0038,6700.0
2015-01-07 14:00:00,105.05,105.06,104.69,104.89,59400.0,82.0428,82.0506,81.7617,81.9179,59400.0
2015-01-07 14:10:00,104.95,104.99,104.76,104.82,13300.0,81.9647,81.996,81.8163,81.8632,13300.0
2015-01-07 14:20:00,104.85,104.96,104.78,104.91,10400.0,81.8866,81.9725,81.832,81.9335,10400.0
2015-01-07 14:30:00,104.93,105.06,104.91,104.97,10600.0,81.9491,82.0506,81.9335,81.9803,10600.0
2015-01-07 14:40:00,104.94,105.0,104.83,105.0,34600.0,81.9569,82.0038,81.871,82.0038,34600.0
2015-01-07 14:50:00,104.97,105.0,104.73,104.77,25300.0,81.9803,82.0038,81.7929,81.8241,25300.0
2015-01-07 15:00:00,104.79,104.9,104.68,104.87,26100.0,81.8398,81.9257,81.7539,81.9022,26100.0
2015-01-07 15:10:00,104.86,105.01,104.82,105.01,16600.0,81.8944,82.0116,81.8632,82.0116,16600.0
2015-01-07 15:20:00,105.0,105.01,104.84,104.93,12200.0,82.0038,82.0116,81.8788,81.9491,12200.0
2015-01-07 15:30:00,104.9,104.97,104.83,104.89,19000.0,81.9257,81.9803,81.871,81.9179,19000.0
2015-01-07 15:40:00,104.89,105.05,104.84,104.92,34500.0,81.9179,82.0428,81.8788,81.9413,34500.0
2015-01-07 15:50:00,104.93,105.26,104.92,105.14,148200.0,81.9491,82.2068,81.9413,82.1131,148200.0
2015-01-08 09:30:00,105.93,106.18,105.5,105.82,20700.0,82.7301,82.9253,82.3943,82.6442,20700.0
2015-01-08 09:40:00,105.86,106.34,105.85,105.93,17100.0,82.6754,83.0503,82.6676,82.7301,17100.0
2015-01-08 09:50:00,105.92,106.2,105.89,106.19,28400.0,82.7223,82.941,82.6989,82.9332,28400.0
2015-01-08 10:00:00,106.17,106.21,106.05,106.18,17100.0,82.9175,82.9488,82.8238,82.9253,17100.0
2015-01-08 10:10:00,106.17,106.4,106.07,106.19,17300.0,82.9175,83.0972,82.8394,82.9332,17300.0
2015-01-08 10:20:00,106.23,106.23,106.0,106.04,18400.0,82.9644,82.9644,82.7848,82.816,18400.0
2015-01-08 10:30:00,106.07,106.13,105.98,106.0,23400.0,82.8394,82.8863,82.7691,82.7848,23400.0
2015-01-08 10:40:00,106.01,106.36,106.0,106.33,14400.0,82.7926,83.0659,82.7848,83.0425,14400.0
2015-01-08 10:50:00,106.28,106.75,106.13,106.75,52500.0,83.0034,83.3705,82.8863,83.3705,52500.0
2015-01-08 11:00:00,106.74,107.2,106.74,107.15,59900.0,83.3627,83.722,83.3627,83.6829,59900.0
2015-01-08 11:10:00,107.16,107.25,107.03,107.08,48500.0,83.6907,83.761,83.5892,83.6282,48500.0
2015-01-08 11:20:00,107.08,107.11,107.01,107.02,53100.0,83.6282,83.6517,83.5736,83.5814,53100.0
2015-01-08 11:30:00,107.03,107.06,106.94,106.95,21900.0,83.5892,83.6126,83.5189,83.5267,21900.0
2015-01-08 11:40:00,106.96,107.14,106.89,107.03,13600.0,83.5345,83.6751,83.4798,83.5892,13600.0
2015-01-08 11:50:00,107.06,107.1,107.02,107.04,9100.0,83.6126,83.6439,83.5814,83.597,9100.0
2015-01-08 12:00:00,107.03,107.03,106.88,106.89,11500.0,83.5892,83.5892,83.472,83.4798,11500.0
2015-01-08 12:10:00,106.88,106.95,106.84,106.95,6900.0,83.472,83.5267,83.4408,83.5267,6900.0
2015-01-08 12:20:00,106.95,106.96,106.9,106.92,12300.0,83.5267,83.5345,83.4877,83.5033,12300.0
2015-01-08 12:30:00,106.92,107.02,106.91,106.99,10100.0,83.5033,83.5814,83.4955,83.5579,10100.0
2015-01-08 12:40:00,107.0,107.09,106.95,106.96,11500.0,83.5658,83.636,83.5267,83.5345,11500.0
2015-01-08 12:50:00,106.97,107.02,106.91,107.02,11200.0,83.5423,83.5814,83.4955,83.5814,11200.0
2015-01-08 13:00:00,107.02,107.1,106.95,107.07,11200.0,83.5814,83.6439,83.5267,83.6204,11200.0
2015-01-08 13:10:00,107.09,107.26,107.08,107.26,47300.0,83.636,83.7688,83.6282,83.7688,47300.0
2015-01-08 13:20:00,107.23,107.3,107.15,107.18,14500.0,83.7454,83.8,83.6829,83.7063,14500.0
2015-01-08 13:30:00,107.18,107.26,107.13,107.13,9500.0,83.7063,83.7688,83.6673,83.6673,9500.0
2015-01-08 13:40:00,107.14,107.14,107.01,107.09,7900.0,83.6751,83.6751,83.5736,83.636,7900.0
2015-01-08 13:50:00,107.06,107.09,106.81,106.91,47800.0,83.6126,83.636,83.4174,83.4955,47800.0
2015-01-08 14:00:00,106.91,107.0,106.84,107.0,9800.0,83.4955,83.5658,83.4408,83.5658,9800.0
2015-01-08 14:10:00,107.0,107.02,106.95,107.02,10000.0,83.5658,83.5814,83.5267,83.5814,10000.0
2015-01-08 14:20:00,107.05,107.3,107.05,107.3,15500.0,83.6048,83.8,83.6048,83.8,15500.0
2015-01-08 14:30:00,107.3,107.48,107.28,107.45,25000.0,83.8,83.9406,83.7844,83.9172,25000.0
2015-01-08 14:40:00,107.46,107.5,107.35,107.35,16400.0,83.925,83.9562,83.8391,83.8391,16400.0
2015-01-08 14:50:00,107.35,107.38,107.21,107.21,17400.0,83.8391,83.8625,83.7298,83.7298,17400.0
2015-01-08 15:00:00,107.22,107.32,107.11,107.11,24600.0,83.7376,83.8157,83.6517,83.6517,24600.0
2015-01-08 15:10:00,107.12,107.21,107.06,107.17,18500.0,83.6595,83.7298,83.6126,83.6985,18500.0
2015-01-08 15:20:00,107.17,107.21,107.07,107.15,29800.0,83.6985,83.7298,83.6204,83.6829,29800.0
2015-01-08 15:30:00,107.17,107.21,107.08,107.2,43600.0,83.6985,83.7298,83.6282,83.722,43600.0
2015-01-08 15:40:00,107.19,107.2,106.99,107.11,47100.0,83.7141,83.722,83.5579,83.6517,47100.0
2015-01-08 15:50:00,107.11,107.2,107.02,107.16,93700.0,83.6517,83.722,83.5814,83.6907,93700.0
2015-01-09 09:30:00,107.3,107.32,106.64,106.75,26500.0,83.8,83.8157,83.2846,83.3705,26500.0
2015-01-09 09:40:00,106.79,107.12,106.74,106.75,9500.0,83.4017,83.6595,83.3627,83.3705,9500.0
2015-01-09 09:50:00,106.8,106.89,106.53,106.61,14300.0,83.4096,83.4798,83.1987,83.2612,14300.0
2015-01-09 10:00:00,106.63,106.81,106.57,106.69,7600.0,83.2768,83.4174,83.2299,83.3236,7600.0
2015-01-09 10:10:00,106.69,106.87,106.61,106.75,14200.0,83.3236,83.4642,83.2612,83.3705,14200.0
2015-01-09 10:20:00,106.8,106.8,106.41,106.41,7700.0,83.4096,83.4096,83.105,83.105,7700.0
2015-01-09 10:30:00,106.46,106.49,106.23,106.28,15500.0,83.144,83.1674,82.9644,83.0034,15500.0
2015-01-09 10:40:00,106.27,106.58,106.2,106.52,13800.0,82.9956,83.2377,82.941,83.1909,13800.0
2015-01-09 10:50:00,106.52,106.84,106.52,106.77,20800.0,83.1909,83.4408,83.1909,83.3861,20800.0
2015-01-09 11:00:00,106.77,106.83,106.65,106.7,32900.0,83.3861,83.433,83.2924,83.3315,32900.0
2015-01-09 11:10:00,106.68,106.68,106.37,106.37,13200.0,83.3158,83.3158,83.0737,83.0737,13200.0
2015-01-09 11:20:00,106.37,106.52,106.32,106.45,9500.0,83.0737,83.1909,83.0347,83.1362,9500.0
2015-01-09 11:30:00,106.47,106.64,106.36,106.6,5400.0,83.1518,83.2846,83.0659,83.2534,5400.0
2015-01-09 11:40:00,106.65,106.86,106.59,106.86,13000.0,83.2924,83.4564,83.2455,83.4564,13000.0
2015-01-09 11:50:00,106.83,106.83,106.6,106.69,6200.0,83.433,83.433,83.2534,83.3236,6200.0
2015-01-09 12:00:00,106.71,106.84,106.63,106.79,5000.0,83.3393,83.4408,83.2768,83.4017,5000.0
2015-01-09 12:10:00,106.84,106.89,106.76,106.86,7700.0,83.4408,83.4798,83.3783,83.4564,7700.0
2015-01-09 12:20:00,106.77,106.79,106.64,106.71,4900.0,83.3861,83.4017,83.2846,83.3393,4900.0
2015-01-09 12:30:00,106.75,106.87,106.56,106.62,5800.0,83.3705,83.4642,83.2221,83.269,5800.0
2015-01-09 12:40:00,106.61,106.64,106.52,106.58,4900.0,83.2612,83.2846,83.1909,83.2377,4900.0
2015-01-09 12:50:00,106.61,106.61,106.4,106.4,5700.0,83.2612,83.2612,83.0972,83.0972,5700.0
2015-01-09 13:00:00,106.35,106.44,106.27,106.38,7100.0,83.0581,83.1284,82.9956,83.0815,7100.0
2015-01-09 13:10:00,106.4,106.71,106.4,106.71,6600.0,83.0972,83.3393,83.0972,83.3393,6600.0
2015-01-09 13:20:00,106.71,106.75,106.59,106.63,6700.0,83.3393,83.3705,83.2455,83.2768,6700.0
2015-01-09 13:30:00,106.65,106.79,106.64,106.77,6800.0,83.2924,83.4017,83.2846,83.3861,6800.0
2015-01-09 13:40:00,106.77,106.79,106.59,106.72,10100.0,83.3861,83.4017,83.2455,83.3471,10100.0
2015-01-09 13:50:00,106.69,106.76,106.51,106.51,7800.0,83.3236,83.3783,83.1831,83.1831,7800.0
2015-01-09 14:00:00,106.51,106.51,106.39,106.47,10800.0,83.1831,83.1831,83.0894,83.1518,10800.0
2015-01-09 14:10:00,106.49,106.49,106.36,106.45,3900.0,83.1674,83.1674,83.0659,83.1362,3900.0
2015-01-09 14:20:00,106.41,106.49,106.39,106.43,5300.0,83.105,83.1674,83.0894,83.1206,5300.0
2015-01-09 14:30:00,106.41,106.54,106.31,106.51,19700.0,83.105,83.2065,83.0269,83.1831,19700.0
2015-01-09 14:40:00,106.54,106.55,106.32,106.34,14000.0,83.2065,83.2143,83.0347,83.0503,14000.0
2015-01-09 14:50:00,106.34,106.43,106.34,106.38,11700.0,83.0503,83.1206,83.0503,83.0815,11700.0
2015-01-09 15:00:00,106.36,106.55,106.35,106.47,26900.0,83.0659,83.2143,83.0581,83.1518,26900.0
2015-01-09 15:10:00,106.51,106.61,106.47,106.56,29400.0,83.1831,83.2612,83.1518,83.2221,29400.0
2015-01-09 15:20:00,106.56,106.67,106.46,106.5,17200.0,83.2221,83.308,83.144,83.1753,17200.0
2015-01-09 15:30:00,106.52,106.56,106.38,106.56,28200.0,83.1909,83.2221,83.0815,83.2221,28200.0
2015-01-09 15:40:00,106.57,106.67,106.52,106.59,32400.0,83.2299,83.308,83.1909,83.2455,32400.0
2015-01-09 15:50:00,106.59,106.59,106.35,106.42,72200.0,83.2455,83.2455,83.0581,83.1128,72200.0
2015-01-12 09:30:00,106.45,106.72,106.07,106.29,37600.0,83.1362,83.3471,82.8394,83.0113,37600.0
2015-01-12 09:40:00,106.26,106.37,105.92,106.01,23600.0,82.9878,83.0737,82.7223,82.7926,23600.0
2015-01-12 09:50:00,106.08,106.12,105.79,105.95,10000.0,82.8472,82.8785,82.6208,82.7457,10000.0
2015-01-12 10:00:00,105.98,105.98,105.79,105.89,13200.0,82.7691,82.7691,82.6208,82.6989,13200.0
2015-01-12 10:10:00,105.87,106.11,105.84,106.1,12700.0,82.6832,82.8707,82.6598,82.8629,12700.0
2015-01-12 10:20:00,106.07,106.11,105.84,105.84,6000.0,82.8394,82.8707,82.6598,82.6598,6000.0
2015-01-12 10:30:00,105.85,105.94,105.78,105.92,5400.0,82.6676,82.7379,82.6129,82.7223,5400.0
2015-01-12 10:40:00,105.92,106.16,105.88,106.16,9100.0,82.7223,82.9097,82.691,82.9097,9100.0
2015-01-12 10:50:00,106.14,106.21,106.1,106.21,11300.0,82.8941,82.9488,82.8629,82.9488,11300.0
2015-01-12 11:00:00,106.25,106.32,106.22,106.23,13000.0,82.98,83.0347,82.9566,82.9644,13000.0
2015-01-12 11:10:00,106.25,106.31,106.14,106.24,11000.0,82.98,83.0269,82.8941,82.9722,11000.0
2015-01-12 11:20:00,106.24,106.3,106.15,106.2,9600.0,82.9722,83.0191,82.9019,82.941,9600.0
2015-01-12 11:30:00,106.22,106.29,106.14,106.17,6900.0,82.9566,83.0113,82.8941,82.9175,6900.0
2015-01-12 11:40:00,106.16,106.21,106.1,106.1,6600.0,82.9097,82.9488,82.8629,82.8629,6600.0
2015-01-12 11:50:00,106.08,106.25,106.02,106.25,7900.0,82.8472,82.98,82.8004,82.98,7900.0
2015-01-12 12:00:00,106.25,106.38,106.25,106.3,18900.0,82.98,83.0815,82.98,83.0191,18900.0
2015-01-12 12:10:00,106.31,106.42,106.09,106.1,71500.0,83.0269,83.1128,82.8551,82.8629,71500.0
2015-01-12 12:20:00,106.14,106.19,105.94,105.97,23500.0,82.8941,82.9332,82.7379,82.7613,23500.0
2015-01-12 12:30:00,106.0,106.04,105.77,105.8,23700.0,82.7848,82.816,82.6051,82.6286,23700.0
2015-01-12 12:40:00,105.78,106.04,105.66,105.96,32700.0,82.6129,82.816,82.5192,82.7535,32700.0
2015-01-12 12:50:00,105.99,106.03,105.68,105.7,28200.0,82.777,82.8082,82.5348,82.5505,28200.0
2015-01-12 13:00:00,105.72,105.97,105.7,105.83,24900.0,82.5661,82.7613,82.5505,82.652,24900.0
2015-01-12 13:10:00,105.88,105.96,105.81,105.85,11200.0,82.691,82.7535,82.6364,82.6676,11200.0
2015-01-12 13:20:00,105.83,105.93,105.72,105.72,35900.0,82.652,82.7301,82.5661,82.5661,35900.0
2015-01-12 13:30:00,105.72,105.74,105.62,105.63,41300.0,82.5661,82.5817,82.488,82.4958,41300.0
2015-01-12 13:40:00,105.66,105.92,105.64,105.82,17900.0,82.5192,82.7223,82.5036,82.6442,17900.0
2015-01-12 13:50:00,105.82,105.9,105.75,105.81,50900.0,82.6442,82.7067,82.5895,82.6364,50900.0
2015-01-12 14:00:00,105.83,105.85,105.62,105.7,18700.0,82.652,82.6676,82.488,82.5505,18700.0
2015-01-12 14:10:00,105.69,105.75,105.63,105.7,23700.0,82.5427,82.5895,82.4958,82.5505,23700.0
2015-01-12 14:20:00,105.65,105.69,105.6,105.63,8100.0,82.5114,82.5427,82.4724,82.4958,8100.0
2015-01-12 14:30:00,105.63,105.63,105.42,105.47,10000.0,82.4958,82.4958,82.3318,82.3708,10000.0
2015-01-12 14:40:00,105.48,105.49,105.35,105.46,22300.0,82.3787,82.3865,82.2771,82.363,22300.0
2015-01-12 14:50:00,105.46,105.64,105.41,105.6,42200.0,82.363,82.5036,82.324,82.4724,42200.0
2015-01-12 15:00:00,105.62,105.69,105.57,105.57,11100.0,82.488,82.5427,82.4489,82.4489,11100.0
2015-01-12 15:10:00,105.56,105.7,105.55,105.57,15100.0,82.4411,82.5505,82.4333,82.4489,15100.0
2015-01-12 15:20:00,105.57,105.61,105.39,105.44,19600.0,82.4489,82.4802,82.3084,82.3474,19600.0
2015-01-12 15:30:00,105.47,105.5,105.33,105.42,23700.0,82.3708,82.3943,82.2615,82.3318,23700.0
2015-01-12 15:40:00,105.42,105.83,105.42,105.78,27500.0,82.3318,82.652,82.3318,82.6129,27500.0
2015-01-12 15:50:00,105.76,105.76,105.37,105.46,75800.0,82.5973,82.5973,82.2927,82.363,75800.0
2015-01-13 09:30:00,106.44,106.95,106.16,106.59,60700.0,83.1284,83.5267,82.9097,83.2455,60700.0
2015-01-13 09:40:00,106.74,107.1,106.63,106.77,35800.0,83.3627,83.6439,83.2768,83.3861,35800.0
2015-01-13 09:50:00,106.77,106.96,106.52,106.81,33900.0,83.3861,83.5345,83.1909,83.4174,33900.0
2015-01-13 10:00:00,106.75,106.87,106.56,106.57,27200.0,83.3705,83.4642,83.2221,83.2299,27200.0
2015-01-13 10:10:00,106.62,106.76,106.56,106.61,21900.0,83.269,83.3783,83.2221,83.2612,21900.0
2015-01-13 10:20:00,106.59,106.74,106.54,106.61,15100.0,83.2455,83.3627,83.2065,83.2612,15100.0
2015-01-13 10:30:00,106.6,106.79,106.51,106.7,9100.0,83.2534,83.4017,83.1831,83.3315,9100.0
2015-01-13 10:40:00,106.7,106.8,106.57,106.58,11600.0,83.3315,83.4096,83.2299,83.2377,11600.0
2015-01-13 10:50:00,106.57,106.83,106.56,106.78,22500.0,83.2299,83.433,83.2221,83.3939,22500.0
2015-01-13 11:00:00,106.74,106.77,106.56,106.56,9800.0,83.3627,83.3861,83.2221,83.2221,9800.0
2015-01-13 11:10:00,106.54,106.71,106.54,106.58,31900.0,83.2065,83.3393,83.2065,83.2377,31900.0
2015-01-13 11:20:00,106.58,106.59,106.49,106.56,11000.0,83.2377,83.2455,83.1674,83.2221,11000.0
2015-01-13 11:30:00,106.6,106.63,106.43,106.59,15400.0,83.2534,83.2768,83.1206,83.2455,15400.0
2015-01-13 11:40:00,106.63,106.83,106.59,106.8,11700.0,83.2768,83.433,83.2455,83.4096,11700.0
2015-01-13 11:50:00,106.79,106.79,106.65,106.68,7300.0,83.4017,83.4017,83.2924,83.3158,7300.0
2015-01-13 12:00:00,106.7,106.77,106.62,106.69,12300.0,83.3315,83.3861,83.269,83.3236,12300.0
2015-01-13 12:10:00,106.7,106.77,106.65,106.77,10000.0,83.3315,83.3861,83.2924,83.3861,10000.0
2015-01-13 12:20:00,106.75,106.77,106.55,106.62,13500.0,83.3705,83.3861,83.2143,83.269,13500.0
2015-01-13 12:30:00,106.64,106.64,106.5,106.5,14500.0,83.2846,83.2846,83.1753,83.1753,14500.0
2015-01-13 12:40:00,106.53,106.63,106.47,106.63,47300.0,83.1987,83.2768,83.1518,83.2768,47300.0
2015-01-13 12:50:00,106.59,106.74,106.59,106.74,6400.0,83.2455,83.3627,83.2455,83.3627,6400.0
2015-01-13 13:00:00,106.76,107.11,106.62,106.82,45000.0,83.3783,83.6517,83.269,83.4252,45000.0
2015-01-13 13:10:00,106.82,106.87,106.59,106.59,8600.0,83.4252,83.4642,83.2455,83.2455,8600.0
2015-01-13 13:20:00,106.59,106.59,106.13,106.25,31600.0,83.2455,83.2455,82.8863,82.98,31600.0
2015-01-13 13:30:00,106.26,106.38,106.14,106.33,50700.0,82.9878,83.0815,82.8941,83.0425,50700.0
2015-01-13 13:40:00,106.3,106.42,106.25,106.41,29800.0,83.0191,83.1128,82.98,83.105,29800.0
2015-01-13 13:50:00,106.4,106.43,106.03,106.29,80400.0,83.0972,83.1206,82.8082,83.0113,80400.0
2015-01-13 14:00:00,106.3,106.3,106.07,106.25,40000.0,83.0191,83.0191,82.8394,82.98,40000.0
2015-01-13 14:10:00,106.26,106.31,106.09,106.28,55100.0,82.9878,83.0269,82.8551,83.0034,55100.0
2015-01-13 14:20:00,106.29,106.35,106.16,106.31,46100.0,83.0113,83.0581,82.9097,83.0269,46100.0
2015-01-13 14:30:00,106.35,106.4,106.22,106.39,16400.0,83.0581,83.0972,82.9566,83.0894,16400.0
2015-01-13 14:40:00,106.4,106.42,106.28,106.35,60700.0,83.0972,83.1128,83.0034,83.0581,60700.0
2015-01-13 14:50:00,106.36,106.51,106.16,106.19,38900.0,83.0659,83.1831,82.9097,82.9332,38900.0
2015-01-13 15:00:00,106.17,106.26,106.02,106.08,40700.0,82.9175,82.9878,82.8004,82.8472,40700.0
2015-01-13 15:10:00,106.1,106.5,106.08,106.37,24500.0,82.8629,83.1753,82.8472,83.0737,24500.0
2015-01-13 15:20:00,106.37,106.48,106.27,106.29,23200.0,83.0737,83.1596,82.9956,83.0113,23200.0
2015-01-13 15:30:00,106.34,106.8,106.29,106.78,31400.0,83.0503,83.4096,83.0113,83.3939,31400.0
2015-01-13 15:40:00,106.75,106.9,106.56,106.62,76500.0,83.3705,83.4877,83.2221,83.269,76500.0
2015-01-13 15:50:00,106.66,106.72,106.44,106.7,49400.0,83.3002,83.3471,83.1284,83.3315,49400.0
2015-01-14 09:30:00,106.29,106.65,106.15,106.3,39200.0,83.0113,83.2924,82.9019,83.0191,39200.0
2015-01-14 09:40:00,106.26,106.44,106.14,106.32,14200.0,82.9878,83.1284,82.8941,83.0347,14200.0
2015-01-14 09:50:00,106.36,106.58,106.31,106.58,38200.0,83.0659,83.2377,83.0269,83.2377,38200.0
2015-01-14 10:00:00,106.54,106.76,106.37,106.59,24600.0,83.2065,83.3783,83.0737,83.2455,24600.0
2015-01-14 10:10:00,106.67,106.78,106.5,106.52,23900.0,83.308,83.3939,83.1753,83.1909,23900.0
2015-01-14 10:20:00,106.57,106.86,106.53,106.86,20700.0,83.2299,83.4564,83.1987,83.4564,20700.0
2015-01-14 10:30:00,106.86,106.86,106.16,106.3,42400.0,83.4564,83.4564,82.9097,83.0191,42400.0
2015-01-14 10:40:00,106.28,106.5,106.25,106.44,17000.0,83.0034,83.1753,82.98,83.1284,17000.0
2015-01-14 10:50:00,106.44,106.52,106.37,106.52,11100.0,83.1284,83.1909,83.0737,83.1909,11100.0
2015-01-14 11:00:00,106.49,106.53,106.24,106.34,32400.0,83.1674,83.1987,82.9722,83.0503,32400.0
2015-01-14 11:10:00,106.4,106.47,106.37,106.38,19000.0,83.0972,83.1518,83.0737,83.0815,19000.0
2015-01-14 11:20:00,106.38,106.49,106.34,106.4,17600.0,83.0815,83.1674,83.0503,83.0972,17600.0
2015-01-14 11:30:00,106.37,106.62,106.34,106.61,15700.0,83.0737,83.269,83.0503,83.2612,15700.0
2015-01-14 11:40:00,106.61,106.76,106.57,106.72,15900.0,83.2612,83.3783,83.2299,83.3471,15900.0
2015-01-14 11:50:00,106.6,106.67,106.46,106.6,23100.0,83.2534,83.308,83.144,83.2534,23100.0
2015-01-14 12:00:00,106.62,106.63,106.37,106.37,13300.0,83.269,83.2768,83.0737,83.0737,13300.0
2015-01-14 12:10:00,106.34,106.39,106.27,106.39,17200.0,83.0503,83.0894,82.9956,83.0894,17200.0
2015-01-14 12:20:00,106.37,106.58,106.35,106.53,28500.0,83.0737,83.2377,83.0581,83.1987,28500.0
2015-01-14 12:30:00,106.52,106.52,106.36,106.48,10000.0,83.1909,83.1909,83.0659,83.1596,10000.0
2015-01-14 12:40:00,106.46,106.58,106.46,106.58,27200.0,83.144,83.2377,83.144,83.2377,27200.0
2015-01-14 12:50:00,106.53,106.59,106.42,106.53,19900.0,83.1987,83.2455,83.1128,83.1987,19900.0
2015-01-14 13:00:00,106.54,106.6,106.5,106.5,27200.0,83.2065,83.2534,83.1753,83.1753,27200.0
2015-01-14 13:10:00,106.5,106.61,106.47,106.61,12500.0,83.1753,83.2612,83.1518,83.2612,12500.0
2015-01-14 13:20:00,106.59,106.63,106.47,106.53,10300.0,83.2455,83.2768,83.1518,83.1987,10300.0
2015-01-14 13:30:00,106.53,106.55,106.45,106.52,29100.0,83.1987,83.2143,83.1362,83.1909,29100.0
2015-01-14 13:40:00,106.54,106.58,106.45,106.58,33000.0,83.2065,83.2377,83.1362,83.2377,33000.0
2015-01-14 13:50:00,106.53,106.64,106.48,106.64,12600.0,83.1987,83.2846,83.1596,83.2846,12600.0
2015-01-14 14:00:00,106.64,106.71,106.53,106.54,13500.0,83.2846,83.3393,83.1987,83.2065,13500.0
2015-01-14 14:10:00,106.54,106.85,106.54,106.85,15100.0,83.2065,83.4486,83.2065,83.4486,15100.0
2015-01-14 14:20:00,106.86,106.87,106.57,106.79,10300.0,83.4564,83.4642,83.2299,83.4017,10300.0
2015-01-14 14:30:00,106.77,106.96,106.7,106.74,17500.0,83.3861,83.5345,83.3315,83.3627,17500.0
2015-01-14 14:40:00,106.79,106.87,106.68,106.72,17200.0,83.4017,83.4642,83.3158,83.3471,17200.0
2015-01-14 14:50:00,106.72,106.8,106.69,106.77,35400.0,83.3471,83.4096,83.3236,83.3861,35400.0
2015-01-14 15:00:00,106.77,106.89,106.75,106.85,29900.0,83.3861,83.4798,83.3705,83.4486,29900.0
2015-01-14 15:10:00,106.86,107.11,106.73,107.08,34800.0,83.4564,83.6517,83.3549,83.6282,34800.0
2015-01-14 15:20:00,107.08,107.18,106.82,107.0,19500.0,83.6282,83.7063,83.4252,83.5658,19500.0
2015-01-14 15:30:00,107.03,107.08,106.73,106.87,37600.0,83.5892,83.6282,83.3549,83.4642,37600.0
2015-01-14 15:40:00,106.87,107.14,106.83,107.14,48200.0,83.4642,83.6751,83.433,83.6751,48200.0
2015-01-14 15:50:00,107.16,107.16,106.94,107.03,99000.0,83.6907,83.6907,83.5189,83.5892,99000.0
2015-01-15 09:30:00,107.84,108.3,107.58,107.97,68400.0,84.2218,84.581,84.0187,84.3233,68400.0
2015-01-15 09:40:00,107.96,108.45,107.95,108.24,106600.0,84.3155,84.6982,84.3077,84.5342,106600.0
2015-01-15 09:50:00,108.18,108.38,108.09,108.27,29600.0,84.4873,84.6435,84.417,84.5576,29600.0
2015-01-15 10:00:00,108.23,108.23,108.02,108.13,50700.0,84.5264,84.5264,84.3624,84.4483,50700.0
2015-01-15 10:10:00,108.13,108.47,107.97,108.4,72000.0,84.4483,84.7138,84.3233,84.6591,72000.0
2015-01-15 10:20:00,108.42,108.56,108.32,108.38,21100.0,84.6748,84.7841,84.5967,84.6435,21100.0
2015-01-15 10:30:00,108.41,108.54,108.38,108.45,13300.0,84.6669,84.7685,84.6435,84.6982,13300.0
2015-01-15 10:40:00,108.44,108.44,108.23,108.27,19800.0,84.6904,84.6904,84.5264,84.5576,19800.0
2015-01-15 10:50:00,108.24,108.32,108.16,108.17,30500.0,84.5342,84.5967,84.4717,84.4795,30500.0
2015-01-15 11:00:00,108.15,108.17,107.98,108.15,26500.0,84.4639,84.4795,84.3311,84.4639,26500.0
2015-01-15 11:10:00,108.13,108.6,108.12,108.35,35600.0,84.4483,84.8153,84.4405,84.6201,35600.0
2015-01-15 11:20:00,108.36,108.38,108.16,108.18,23700.0,84.6279,84.6435,84.4717,84.4873,23700.0
2015-01-15 11:30:00,108.2,108.47,108.11,108.23,15600.0,84.5029,84.7138,84.4326,84.5264,15600.0
2015-01-15 11:40:00,108.21,108.4,108.13,108.34,49700.0,84.5107,84.6591,84.4483,84.6123,49700.0
2015-01-15 11:50:00,108.38,108.38,108.17,108.24,15800.0,84.6435,84.6435,84.4795,84.5342,15800.0
2015-01-15 12:00:00,108.21,108.3,108.07,108.22,9900.0,84.5107,84.581,84.4014,84.5186,9900.0
2015-01-15 12:10:00,108.22,108.37,108.17,108.23,26900.0,84.5186,84.6357,84.4795,84.5264,26900.0
2015-01-15 12:20:00,108.22,108.33,108.19,108.22,10300.0,84.5186,84.6045,84.4951,84.5186,10300.0
2015-01-15 12:30:00,108.2,108.27,108.06,108.18,9200.0,84.5029,84.5576,84.3936,84.4873,9200.0
2015-01-15 12:40:00,108.14,108.14,107.86,107.98,18000.0,84.4561,84.4561,84.2374,84.3311,18000.0
2015-01-15 12:50:00,107.96,108.06,107.87,107.98,16400.0,84.3155,84.3936,84.2452,84.3311,16400.0
2015-01-15 13:00:00,107.97,108.19,107.93,108.1,31200.0,84.3233,84.4951,84.2921,84.4248,31200.0
2015-01-15 13:10:00,108.1,108.51,108.09,108.49,19200.0,84.4248,84.745,84.417,84.7294,19200.0
2015-01-15 13:20:00,108.49,108.55,108.33,108.33,20200.0,84.7294,84.7763,84.6045,84.6045,20200.0
2015-01-15 13:30:00,108.33,108.49,108.3,108.41,22400.0,84.6045,84.7294,84.581,84.6669,22400.0
2015-01-15 13:40:00,108.44,108.69,108.42,108.69,18600.0,84.6904,84.8856,84.6748,84.8856,18600.0
2015-01-15 13:50:00,108.69,109.11,108.69,109.04,37300.0,84.8856,85.2136,84.8856,85.159,37300.0
2015-01-15 14:00:00,109.03,109.07,108.87,108.99,23600.0,85.1512,85.1824,85.0262,85.1199,23600.0
2015-01-15 14:10:00,108.94,108.99,108.86,108.9,18300.0,85.0809,85.1199,85.0184,85.0496,18300.0
2015-01-15 14:20:00,108.9,108.9,108.73,108.77,15200.0,85.0496,85.0496,84.9169,84.9481,15200.0
2015-01-15 14:30:00,108.77,108.99,108.72,108.99,15900.0,84.9481,85.1199,84.9091,85.1199,15900.0
2015-01-15 14:40:00,108.98,109.02,108.84,108.84,29800.0,85.1121,85.1433,85.0028,85.0028,29800.0
2015-01-15 14:50:00,108.83,109.06,108.82,109.03,30200.0,84.995,85.1746,84.9872,85.1512,30200.0
2015-01-15 15:00:00,109.02,109.06,108.84,108.87,23800.0,85.1433,85.1746,85.0028,85.0262,23800.0
2015-01-15 15:10:00,108.86,108.86,108.6,108.73,25700.0,85.0184,85.0184,84.8153,84.9169,25700.0
2015-01-15 15:20:00,108.72,108.84,108.62,108.77,30500.0,84.9091,85.0028,84.831,84.9481,30500.0
2015-01-15 15:30:00,108.76,108.82,108.64,108.71,36800.0,84.9403,84.9872,84.8466,84.9012,36800.0
2015-01-15 15:40:00,108.7,108.83,108.59,108.63,66200.0,84.8934,84.995,84.8075,84.8388,66200.0
2015-01-15 15:50:00,108.62,108.62,108.42,108.5,94300.0,84.831,84.831,84.6748,84.7372,94300.0
2015-01-16 09:30:00,108.96,109.48,108.96,109.45,160400.0,85.0965,85.5026,85.0965,85.4792,160400.0
2015-01-16 09:40:00,109.46,109.73,109.12,109.4,68800.0,85.487,85.6979,85.2214,85.4401,68800.0
2015-01-16 09:50:00,109.38,109.44,109.01,109.21,37300.0,85.4245,85.4714,85.1355,85.2917,37300.0
2015-01-16 10:00:00,109.2,109.38,108.91,108.94,63100.0,85.2839,85.4245,85.0574,85.0809,63100.0
2015-01-16 10:10:00,108.94,109.33,108.92,109.33,55900.0,85.0809,85.3855,85.0653,85.3855,55900.0
2015-01-16 10:20:00,109.32,109.38,109.07,109.33,49700.0,85.3776,85.4245,85.1824,85.3855,49700.0
2015-01-16 10:30:00,109.3,109.51,109.27,109.45,41600.0,85.362,85.526,85.3386,85.4792,41600.0
2015-01-16 10:40:00,109.41,109.43,109.03,109.07,44100.0,85.4479,85.4636,85.1512,85.1824,44100.0
2015-01-16 10:50:00,109.04,109.54,109.04,109.39,39700.0,85.159,85.5495,85.159,85.4323,39700.0
2015-01-16 11:00:00,109.4,109.65,109.38,109.59,52000.0,85.4401,85.6354,85.4245,85.5885,52000.0
2015-01-16 11:10:00,109.61,109.64,109.5,109.56,33600.0,85.6041,85.6276,85.5182,85.5651,33600.0
2015-01-16 11:20:00,109.54,109.78,109.54,109.76,75500.0,85.5495,85.7369,85.5495,85.7213,75500.0
2015-01-16 11:30:00,109.76,110.08,109.7,110.06,81200.0,85.7213,85.9712,85.6744,85.9556,81200.0
2015-01-16 11:40:00,110.06,110.32,110.06,110.18,95400.0,85.9556,86.1586,85.9556,86.0493,95400.0
2015-01-16 11:50:00,110.18,110.18,110.04,110.15,46400.0,86.0493,86.0493,85.94,86.0259,46400.0
2015-01-16 12:00:00,110.15,110.3,110.05,110.22,37900.0,86.0259,86.143,85.9478,86.0805,37900.0
2015-01-16 12:10:00,110.22,110.24,109.94,109.98,39900.0,86.0805,86.0962,85.8619,85.8931,39900.0
2015-01-16 12:20:00,109.98,110.1,109.93,110.08,48300.0,85.8931,85.9868,85.854,85.9712,48300.0
2015-01-16 12:30:00,110.07,110.19,110.06,110.18,22700.0,85.9634,86.0571,85.9556,86.0493,22700.0
2015-01-16 12:40:00,110.18,110.38,110.1,110.36,25700.0,86.0493,86.2055,85.9868,86.1899,25700.0
2015-01-16 12:50:00,110.36,110.5,110.17,110.19,72300.0,86.1899,86.2992,86.0415,86.0571,72300.0
2015-01-16 13:00:00,110.21,110.24,110.02,110.14,31100.0,86.0727,86.0962,85.9243,86.0181,31100.0
2015-01-16 13:10:00,110.13,110.16,109.92,110.09,35900.0,86.0102,86.0337,85.8462,85.979,35900.0
2015-01-16 13:20:00,110.06,110.17,109.93,109.93,35400.0,85.9556,86.0415,85.854,85.854,35400.0
2015-01-16 13:30:00,109.95,109.99,109.84,109.98,11500.0,85.8697,85.9009,85.7838,85.8931,11500.0
2015-01-16 13:40:00,109.98,110.06,109.96,110.05,26600.0,85.8931,85.9556,85.8775,85.9478,26600.0
2015-01-16 13:50:00,110.07,110.24,110.06,110.2,26700.0,85.9634,86.0962,85.9556,86.0649,26700.0
2015-01-16 14:00:00,110.22,110.31,110.15,110.15,31500.0,86.0805,86.1508,86.0259,86.0259,31500.0
2015-01-16 14:10:00,110.14,110.24,110.02,110.14,35700.0,86.0181,86.0962,85.9243,86.0181,35700.0
2015-01-16 14:20:00,110.12,110.19,109.95,110.0,57400.0,86.0024,86.0571,85.8697,85.9087,57400.0
2015-01-16 14:30:00,110.0,110.02,109.65,109.65,54200.0,85.9087,85.9243,85.6354,85.6354,54200.0
2015-01-16 14:40:00,109.64,109.64,109.25,109.36,81900.0,85.6276,85.6276,85.323,85.4089,81900.0
2015-01-16 14:50:00,109.4,109.55,109.38,109.54,76300.0,85.4401,85.5573,85.4245,85.5495,76300.0
2015-01-16 15:00:00,109.54,109.71,109.53,109.71,68100.0,85.5495,85.6822,85.5417,85.6822,68100.0
2015-01-16 15:10:00,109.72,109.92,109.69,109.89,104700.0,85.69,85.8462,85.6666,85.8228,104700.0
2015-01-16 15:20:00,109.9,110.26,109.87,110.23,80000.0,85.8306,86.1118,85.8072,86.0883,80000.0
2015-01-16 15:30:00,110.25,110.42,110.2,110.42,65400.0,86.104,86.2367,86.0649,86.2367,65400.0
2015-01-16 15:40:00,110.43,110.62,110.36,110.62,80700.0,86.2445,86.3929,86.1899,86.3929,80700.0
2015-01-16 15:50:00,110.62,110.75,110.55,110.65,85900.0,86.3929,86.4945,86.3383,86.4164,85900.0
2015-01-20 09:30:00,111.0,111.35,110.75,111.31,59300.0,86.6897,86.9631,86.4945,86.9318,59300.0
2015-01-20 09:40:00,111.35,111.35,110.62,110.62,34700.0,86.9631,86.9631,86.3929,86.3929,34700.0
2015-01-20 09:50:00,110.61,110.84,110.47,110.5,20300.0,86.3851,86.5647,86.2758,86.2992,20300.0
2015-01-20 10:00:00,110.48,110.52,110.15,110.41,20800.0,86.2836,86.3148,86.0259,86.2289,20800.0
2015-01-20 10:10:00,110.38,110.62,110.26,110.39,24700.0,86.2055,86.3929,86.1118,86.2133,24700.0
2015-01-20 10:20:00,110.4,110.62,110.33,110.55,23100.0,86.2211,86.3929,86.1664,86.3383,23100.0
2015-01-20 10:30:00,110.57,110.57,110.06,110.08,16300.0,86.3539,86.3539,85.9556,85.9712,16300.0
2015-01-20 10:40:00,110.03,110.09,109.82,110.03,51300.0,85.9321,85.979,85.7681,85.9321,51300.0
2015-01-20 10:50:00,110.05,110.07,109.88,109.94,13100.0,85.9478,85.9634,85.815,85.8619,13100.0
2015-01-20 11:00:00,109.93,110.27,109.86,110.27,11900.0,85.854,86.1196,85.7994,86.1196,11900.0
2015-01-20 11:10:00,110.28,110.28,110.03,110.09,14600.0,86.1274,86.1274,85.9321,85.979,14600.0
2015-01-20 11:20:00,110.09,110.12,109.94,109.96,31800.0,85.979,86.0024,85.8619,85.8775,31800.0
2015-01-20 11:30:00,109.95,110.03,109.88,109.93,23600.0,85.8697,85.9321,85.815,85.854,23600.0
2015-01-20 11:40:00,109.98,109.98,109.62,109.71,41800.0,85.8931,85.8931,85.6119,85.6822,41800.0
2015-01-20 11:50:00,109.73,109.78,109.57,109.73,10400.0,85.6979,85.7369,85.5729,85.6979,10400.0
2015-01-20 12:00:00,109.74,109.77,109.56,109.69,9400.0,85.7057,85.7291,85.5651,85.6666,9400.0
2015-01-20 12:10:00,109.73,109.92,109.72,109.89,16500.0,85.6979,85.8462,85.69,85.8228,16500.0
2015-01-20 12:20:00,109.9,109.9,109.76,109.84,7900.0,85.8306,85.8306,85.7213,85.7838,7900.0
2015-01-20 12:30:00,109.82,109.85,109.46,109.68,47400.0,85.7681,85.7916,85.487,85.6588,47400.0
2015-01-20 12:40:00,109.7,109.8,109.67,109.76,17300.0,85.6744,85.7525,85.651,85.7213,17300.0
2015-01-20 12:50:00,109.76,109.91,109.69,109.72,11500.0,85.7213,85.8384,85.6666,85.69,11500.0
2015-01-20 13:00:00,109.71,109.81,109.63,109.68,9500.0,85.6822,85.7603,85.6198,85.6588,9500.0
2015-01-20 13:10:00,109.65,109.8,109.59,109.69,9300.0,85.6354,85.7525,85.5885,85.6666,9300.0
2015-01-20 13:20:00,109.7,110.0,109.7,109.94,10200.0,85.6744,85.9087,85.6744,85.8619,10200.0
2015-01-20 13:30:00,109.97,110.08,109.93,110.06,14500.0,85.8853,85.9712,85.854,85.9556,14500.0
2015-01-20 13:40:00,110.05,110.06,109.9,109.94,11000.0,85.9478,85.9556,85.8306,85.8619,11000.0
2015-01-20 13:50:00,109.94,109.97,109.75,109.85,20900.0,85.8619,85.8853,85.7135,85.7916,20900.0
2015-01-20 14:00:00,109.88,110.0,109.84,110.0,13400.0,85.815,85.9087,85.7838,85.9087,13400.0
2015-01-20 14:10:00,110.0,110.0,109.93,109.95,8700.0,85.9087,85.9087,85.854,85.8697,8700.0
2015-01-20 14:20:00,109.95,110.02,109.89,109.97,12400.0,85.8697,85.9243,85.8228,85.8853,12400.0
2015-01-20 14:30:00,109.99,110.25,109.98,110.22,29100.0,85.9009,86.104,85.8931,86.0805,29100.0
2015-01-20 14:40:00,110.22,110.44,110.21,110.39,22100.0,86.0805,86.2524,86.0727,86.2133,22100.0
2015-01-20 14:50:00,110.33,110.33,110.17,110.21,14900.0,86.1664,86.1664,86.0415,86.0727,14900.0
2015-01-20 15:00:00,110.2,110.22,110.12,110.18,26200.0,86.0649,86.0805,86.0024,86.0493,26200.0
2015-01-20 15:10:00,110.18,110.24,110.11,110.17,34800.0,86.0493,86.0962,85.9946,86.0415,34800.0
2015-01-20 15:20:00,110.17,110.31,110.1,110.3,38100.0,86.0415,86.1508,85.9868,86.143,38100.0
2015-01-20 15:30:00,110.3,110.31,110.14,110.21,23200.0,86.143,86.1508,86.0181,86.0727,23200.0
2015-01-20 15:40:00,110.21,110.35,110.2,110.34,49500.0,86.0727,86.1821,86.0649,86.1743,49500.0
2015-01-20 15:50:00,110.34,110.38,110.2,110.36,67700.0,86.1743,86.2055,86.0649,86.1899,67700.0
2015-01-21 09:30:00,108.96,109.64,108.71,109.48,64100.0,85.0965,85.6276,84.9012,85.5026,64100.0
2015-01-21 09:40:00,109.43,109.59,108.77,108.9,46700.0,85.4636,85.5885,84.9481,85.0496,46700.0
2015-01-21 09:50:00,108.94,109.49,108.94,109.33,44100.0,85.0809,85.5104,85.0809,85.3855,44100.0
2015-01-21 10:00:00,109.31,109.49,109.2,109.34,32600.0,85.3698,85.5104,85.2839,85.3933,32600.0
2015-01-21 10:10:00,109.33,109.58,109.22,109.44,48500.0,85.3855,85.5807,85.2995,85.4714,48500.0
2015-01-21 10:20:00,109.44,109.49,109.3,109.37,41900.0,85.4714,85.5104,85.362,85.4167,41900.0
2015-01-21 10:30:00,109.37,109.44,109.23,109.24,24300.0,85.4167,85.4714,85.3074,85.3152,24300.0
2015-01-21 10:40:00,109.28,109.51,109.23,109.5,28400.0,85.3464,85.526,85.3074,85.5182,28400.0
2015-01-21 10:50:00,109.5,109.53,109.42,109.43,41700.0,85.5182,85.5417,85.4557,85.4636,41700.0
2015-01-21 11:00:00,109.45,109.62,109.44,109.54,33200.0,85.4792,85.6119,85.4714,85.5495,33200.0
2015-01-21 11:10:00,109.57,109.62,109.4,109.42,13900.0,85.5729,85.6119,85.4401,85.4557,13900.0
2015-01-21 11:20:00,109.41,109.41,109.27,109.29,10500.0,85.4479,85.4479,85.3386,85.3542,10500.0
2015-01-21 11:30:00,109.32,109.44,109.32,109.34,13300.0,85.3776,85.4714,85.3776,85.3933,13300.0
2015-01-21 11:40:00,109.36,109.46,109.29,109.46,14300.0,85.4089,85.487,85.3542,85.487,14300.0
2015-01-21 11:50:00,109.47,109.55,109.39,109.51,27800.0,85.4948,85.5573,85.4323,85.526,27800.0
2015-01-21 12:00:00,109.5,109.65,109.45,109.57,5300.0,85.5182,85.6354,85.4792,85.5729,5300.0
2015-01-21 12:10:00,109.55,109.82,109.55,109.77,6000.0,85.5573,85.7681,85.5573,85.7291,6000.0
2015-01-21 12:20:00,109.76,109.95,109.76,109.95,5500.0,85.7213,85.8697,85.7213,85.8697,5500.0
2015-01-21 12:30:00,109.95,109.99,109.85,109.91,11200.0,85.8697,85.9009,85.7916,85.8384,11200.0
2015-01-21 12:40:00,109.88,110.05,109.88,109.91,10900.0,85.815,85.9478,85.815,85.8384,10900.0
2015-01-21 12:50:00,109.92,109.98,109.7,109.72,12000.0,85.8462,85.8931,85.6744,85.69,12000.0
2015-01-21 13:00:00,109.71,109.75,109.65,109.72,14600.0,85.6822,85.7135,85.6354,85.69,14600.0
2015-01-21 13:10:00,109.68,109.94,109.66,109.92,27400.0,85.6588,85.8619,85.6432,85.8462,27400.0
2015-01-21 13:20:00,109.93,109.95,109.72,109.78,19100.0,85.854,85.8697,85.69,85.7369,19100.0
2015-01-21 13:30:00,109.74,109.84,109.65,109.81,20900.0,85.7057,85.7838,85.6354,85.7603,20900.0
2015-01-21 13:40:00,109.8,110.0,109.79,109.96,17800.0,85.7525,85.9087,85.7447,85.8775,17800.0
2015-01-21 13:50:00,109.97,110.06,109.9,109.93,15300.0,85.8853,85.9556,85.8306,85.854,15300.0
2015-01-21 14:00:00,109.94,110.05,109.86,109.99,27500.0,85.8619,85.9478,85.7994,85.9009,27500.0
2015-01-21 14:10:00,109.98,110.18,109.92,110.14,9600.0,85.8931,86.0493,85.8462,86.0181,9600.0
2015-01-21 14:20:00,110.16,110.3,110.16,110.17,17700.0,86.0337,86.143,86.0337,86.0415,17700.0
2015-01-21 14:30:00,110.2,110.22,109.98,110.02,17200.0,86.0649,86.0805,85.8931,85.9243,17200.0
2015-01-21 14:40:00,109.99,110.13,109.95,110.13,11800.0,85.9009,86.0102,85.8697,86.0102,11800.0
2015-01-21 14:50:00,110.13,110.16,110.01,110.03,17500.0,86.0102,86.0337,85.9165,85.9321,17500.0
2015-01-21 15:00:00,110.06,110.14,110.01,110.09,29700.0,85.9556,86.0181,85.9165,85.979,29700.0
2015-01-21 15:10:00,110.11,110.28,110.03,110.27,23500.0,85.9946,86.1274,85.9321,86.1196,23500.0
2015-01-21 15:20:00,110.25,110.26,110.17,110.19,31100.0,86.104,86.1118,86.0415,86.0571,31100.0
2015-01-21 15:30:00,110.2,110.23,110.13,110.16,35800.0,86.0649,86.0883,86.0102,86.0337,35800.0
2015-01-21 15:40:00,110.17,110.23,110.14,110.18,54800.0,86.0415,86.0883,86.0181,86.0493,54800.0
2015-01-21 15:50:00,110.18,110.27,110.15,110.18,66500.0,86.0493,86.1196,86.0259,86.0493,66500.0
2015-01-22 09:30:00,110.35,110.99,110.12,110.2,21100.0,86.1821,86.6819,86.0024,86.0649,21100.0
2015-01-22 09:40:00,110.09,110.09,109.41,109.6,15100.0,85.979,85.979,85.4479,85.5963,15100.0
2015-01-22 09:50:00,109.59,109.83,109.54,109.79,11400.0,85.5885,85.7759,85.5495,85.7447,11400.0
2015-01-22 10:00:00,109.81,109.96,109.7,109.87,13900.0,85.7603,85.8775,85.6744,85.8072,13900.0
2015-01-22 10:10:00,109.81,110.14,109.75,110.14,18700.0,85.7603,86.0181,85.7135,86.0181,18700.0
2015-01-22 10:20:00,110.14,110.2,109.97,110.0,23500.0,86.0181,86.0649,85.8853,85.9087,23500.0
2015-01-22 10:30:00,109.98,110.11,109.87,110.0,36600.0,85.8931,85.9946,85.8072,85.9087,36600.0
2015-01-22 10:40:00,110.01,110.3,110.01,110.23,13100.0,85.9165,86.143,85.9165,86.0883,13100.0
2015-01-22 10:50:00,110.23,110.37,110.21,110.28,15900.0,86.0883,86.1977,86.0727,86.1274,15900.0
2015-01-22 11:00:00,110.33,110.37,110.07,110.07,17500.0,86.1664,86.1977,85.9634,85.9634,17500.0
2015-01-22 11:10:00,110.04,110.06,109.78,109.81,24400.0,85.94,85.9556,85.7369,85.7603,24400.0
2015-01-22 11:20:00,109.83,109.92,109.75,109.75,11800.0,85.7759,85.8462,85.7135,85.7135,11800.0
2015-01-22 11:30:00,109.79,109.81,109.45,109.46,28700.0,85.7447,85.7603,85.4792,85.487,28700.0
2015-01-22 11:40:00,109.5,109.54,109.27,109.29,44000.0,85.5182,85.5495,85.3386,85.3542,44000.0
2015-01-22 11:50:00,109.32,109.64,109.26,109.64,24100.0,85.3776,85.6276,85.3308,85.6276,24100.0
2015-01-22 12:00:00,109.66,109.76,109.61,109.68,12200.0,85.6432,85.7213,85.6041,85.6588,12200.0
2015-01-22 12:10:00,109.66,109.78,109.66,109.75,14200.0,85.6432,85.7369,85.6432,85.7135,14200.0
2015-01-22 12:20:00,109.76,109.79,109.7,109.79,7000.0,85.7213,85.7447,85.6744,85.7447,7000.0
2015-01-22 12:30:00,109.79,109.84,109.7,109.71,11500.0,85.7447,85.7838,85.6744,85.6822,11500.0
2015-01-22 12:40:00,109.7,109.92,109.7,109.85,14400.0,85.6744,85.8462,85.6744,85.7916,14400.0
2015-01-22 12:50:00,109.86,109.86,109.7,109.77,15400.0,85.7994,85.7994,85.6744,85.7291,15400.0
2015-01-22 13:00:00,109.77,109.94,109.77,109.91,31200.0,85.7291,85.8619,85.7291,85.8384,31200.0
2015-01-22 13:10:00,109.91,109.98,109.83,109.97,15800.0,85.8384,85.8931,85.7759,85.8853,15800.0
2015-01-22 13:20:00,109.96,110.15,109.93,110.08,13300.0,85.8775,86.0259,85.854,85.9712,13300.0
2015-01-22 13:30:00,110.12,110.18,110.06,110.08,27200.0,86.0024,86.0493,85.9556,85.9712,27200.0
2015-01-22 13:40:00,110.08,110.27,110.06,110.21,19400.0,85.9712,86.1196,85.9556,86.0727,19400.0
2015-01-22 13:50:00,110.22,110.25,110.09,110.12,14200.0,86.0805,86.104,85.979,86.0024,14200.0
2015-01-22 14:00:00,110.12,110.16,109.98,110.01,14100.0,86.0024,86.0337,85.8931,85.9165,14100.0
2015-01-22 14:10:00,110.04,110.12,109.99,110.07,8000.0,85.94,86.0024,85.9009,85.9634,8000.0
2015-01-22 14:20:00,110.07,110.07,109.95,110.01,14100.0,85.9634,85.9634,85.8697,85.9165,14100.0
2015-01-22 14:30:00,110.05,110.34,110.02,110.3,22300.0,85.9478,86.1743,85.9243,86.143,22300.0
2015-01-22 14:40:00,110.3,110.53,110.27,110.53,19200.0,86.143,86.3226,86.1196,86.3226,19200.0
2015-01-22 14:50:00,110.53,110.71,110.52,110.64,24400.0,86.3226,86.4632,86.3148,86.4086,24400.0
2015-01-22 15:00:00,110.62,110.72,110.6,110.6,21500.0,86.3929,86.471,86.3773,86.3773,21500.0
2015-01-22 15:10:00,110.62,110.68,110.54,110.67,15900.0,86.3929,86.4398,86.3305,86.432,15900.0
2015-01-22 15:20:00,110.66,110.68,110.47,110.58,26800.0,86.4242,86.4398,86.2758,86.3617,26800.0
2015-01-22 15:30:00,110.57,110.73,110.56,110.73,37400.0,86.3539,86.4788,86.3461,86.4788,37400.0
2015-01-22 15:40:00,110.72,110.72,110.64,110.64,46300.0,86.471,86.471,86.4086,86.4086,46300.0
2015-01-22 15:50:00,110.64,110.78,110.55,110.76,60100.0,86.4086,86.5179,86.3383,86.5023,60100.0
2015-01-23 09:30:00,108.73,109.32,108.51,108.91,98600.0,84.9169,85.3776,84.745,85.0574,98600.0
2015-01-23 09:40:00,108.9,109.15,108.76,108.9,70200.0,85.0496,85.2449,84.9403,85.0496,70200.0
2015-01-23 09:50:00,108.9,108.92,108.54,108.81,51900.0,85.0496,85.0653,84.7685,84.9793,51900.0
2015-01-23 10:00:00,108.84,109.04,108.76,108.89,51000.0,85.0028,85.159,84.9403,85.0418,51000.0
2015-01-23 10:10:00,108.9,109.13,108.89,109.08,35100.0,85.0496,85.2293,85.0418,85.1902,35100.0
2015-01-23 10:20:00,109.08,109.13,108.49,108.82,96200.0,85.1902,85.2293,84.7294,84.9872,96200.0
2015-01-23 10:30:00,108.83,108.93,108.69,108.7,25800.0,84.995,85.0731,84.8856,84.8934,25800.0
2015-01-23 10:40:00,108.71,108.71,108.27,108.36,62900.0,84.9012,84.9012,84.5576,84.6279,62900.0
2015-01-23 10:50:00,108.4,108.67,108.39,108.57,32800.0,84.6591,84.87,84.6513,84.7919,32800.0
2015-01-23 11:00:00,108.61,108.77,108.6,108.75,18100.0,84.8231,84.9481,84.8153,84.9325,18100.0
2015-01-23 11:10:00,108.75,108.84,108.46,108.46,52100.0,84.9325,85.0028,84.706,84.706,52100.0
2015-01-23 11:20:00,108.42,108.57,108.42,108.51,38000.0,84.6748,84.7919,84.6748,84.745,38000.0
2015-01-23 11:30:00,108.5,108.55,108.38,108.46,18100.0,84.7372,84.7763,84.6435,84.706,18100.0
2015-01-23 11:40:00,108.45,108.46,108.31,108.38,21000.0,84.6982,84.706,84.5888,84.6435,21000.0
2015-01-23 11:50:00,108.37,108.42,108.35,108.39,11000.0,84.6357,84.6748,84.6201,84.6513,11000.0
2015-01-23 12:00:00,108.41,108.41,108.15,108.23,46500.0,84.6669,84.6669,84.4639,84.5264,46500.0
2015-01-23 12:10:00,108.21,108.37,108.21,108.37,13900.0,84.5107,84.6357,84.5107,84.6357,13900.0
2015-01-23 12:20:00,108.36,108.4,108.23,108.32,11200.0,84.6279,84.6591,84.5264,84.5967,11200.0
2015-01-23 12:30:00,108.32,108.46,108.32,108.32,12900.0,84.5967,84.706,84.5967,84.5967,12900.0
2015-01-23 12:40:00,108.37,108.51,108.35,108.47,16000.0,84.6357,84.745,84.6201,84.7138,16000.0
2015-01-23 12:50:00,108.48,108.62,108.47,108.61,16600.0,84.7216,84.831,84.7138,84.8231,16600.0
2015-01-23 13:00:00,108.63,108.88,108.59,108.88,14400.0,84.8388,85.034,84.8075,85.034,14400.0
2015-01-23 13:10:00,108.89,108.98,108.79,108.83,26500.0,85.0418,85.1121,84.9637,84.995,26500.0
2015-01-23 13:20:00,108.86,108.89,108.67,108.8,53700.0,85.0184,85.0418,84.87,84.9715,53700.0
2015-01-23 13:30:00,108.81,108.86,108.68,108.71,17100.0,84.9793,85.0184,84.8778,84.9012,17100.0
2015-01-23 13:40:00,108.71,108.75,108.68,108.73,17300.0,84.9012,84.9325,84.8778,84.9169,17300.0
2015-01-23 13:50:00,108.74,108.77,108.69,108.77,17500.0,84.9247,84.9481,84.8856,84.9481,17500.0
2015-01-23 14:00:00,108.78,109.0,108.77,109.0,33100.0,84.9559,85.1277,84.9481,85.1277,33100.0
2015-01-23 14:10:00,108.98,109.1,108.86,109.06,34700.0,85.1121,85.2058,85.0184,85.1746,34700.0
2015-01-23 14:20:00,109.03,109.08,108.9,108.9,10700.0,85.1512,85.1902,85.0496,85.0496,10700.0
2015-01-23 14:30:00,108.91,108.91,108.7,108.75,16000.0,85.0574,85.0574,84.8934,84.9325,16000.0
2015-01-23 14:40:00,108.74,108.75,108.54,108.57,15200.0,84.9247,84.9325,84.7685,84.7919,15200.0
2015-01-23 14:50:00,108.54,108.87,108.54,108.84,22800.0,84.7685,85.0262,84.7685,85.0028,22800.0
2015-01-23 15:00:00,108.82,108.86,108.74,108.78,27100.0,84.9872,85.0184,84.9247,84.9559,27100.0
2015-01-23 15:10:00,108.79,108.8,108.65,108.69,24500.0,84.9637,84.9715,84.8544,84.8856,24500.0
2015-01-23 15:20:00,108.68,108.86,108.68,108.86,25600.0,84.8778,85.0184,84.8778,85.0184,25600.0
2015-01-23 15:30:00,108.85,108.89,108.7,108.7,32000.0,85.0106,85.0418,84.8934,84.8934,32000.0
2015-01-23 15:40:00,108.7,108.76,108.65,108.74,37600.0,84.8934,84.9403,84.8544,84.9247,37600.0
2015-01-23 15:50:00,108.74,108.74,108.54,108.61,64500.0,84.9247,84.9247,84.7685,84.8231,64500.0
2015-01-26 09:30:00,108.57,108.7,108.31,108.42,37000.0,84.7919,84.8934,84.5888,84.6748,37000.0
2015-01-26 09:40:00,108.42,108.67,108.37,108.42,16300.0,84.6748,84.87,84.6357,84.6748,16300.0
2015-01-26 09:50:00,108.42,108.43,108.2,108.3,17500.0,84.6748,84.6826,84.5029,84.581,17500.0
2015-01-26 10:00:00,108.32,108.48,108.28,108.45,22000.0,84.5967,84.7216,84.5654,84.6982,22000.0
2015-01-26 10:10:00,108.48,108.53,108.39,108.39,10200.0,84.7216,84.7607,84.6513,84.6513,10200.0
2015-01-26 10:20:00,108.46,108.46,108.3,108.3,21100.0,84.706,84.706,84.581,84.581,21100.0
2015-01-26 10:30:00,108.3,108.32,108.16,108.29,23500.0,84.581,84.5967,84.4717,84.5732,23500.0
2015-01-26 10:40:00,108.33,108.66,108.31,108.61,13700.0,84.6045,84.8622,84.5888,84.8231,13700.0
2015-01-26 10:50:00,108.63,108.84,108.63,108.8,8900.0,84.8388,85.0028,84.8388,84.9715,8900.0
2015-01-26 11:00:00,108.78,108.86,108.76,108.76,10500.0,84.9559,85.0184,84.9403,84.9403,10500.0
2015-01-26 11:10:00,108.76,108.89,108.69,108.89,16900.0,84.9403,85.0418,84.8856,85.0418,16900.0
2015-01-26 11:20:00,108.9,108.96,108.87,108.87,13900.0,85.0496,85.0965,85.0262,85.0262,13900.0
2015-01-26 11:30:00,108.89,108.94,108.84,108.84,15000.0,85.0418,85.0809,85.0028,85.0028,15000.0
2015-01-26 11:40:00,108.86,108.98,108.85,108.96,6500.0,85.0184,85.1121,85.0106,85.0965,6500.0
2015-01-26 11:50:00,108.98,109.18,108.98,109.12,10900.0,85.1121,85.2683,85.1121,85.2214,10900.0
2015-01-26 12:00:00,109.12,109.13,108.94,108.95,7800.0,85.2214,85.2293,85.0809,85.0887,7800.0
2015-01-26 12:10:00,108.93,108.97,108.84,108.84,10500.0,85.0731,85.1043,85.0028,85.0028,10500.0
2015-01-26 12:20:00,108.86,108.87,108.72,108.72,5400.0,85.0184,85.0262,84.9091,84.9091,5400.0
2015-01-26 12:30:00,108.74,108.77,108.67,108.72,16500.0,84.9247,84.9481,84.87,84.9091,16500.0
2015-01-26 12:40:00,108.72,108.93,108.71,108.89,6700.0,84.9091,85.0731,84.9012,85.0418,6700.0
2015-01-26 12:50:00,108.95,109.18,108.94,109.13,15500.0,85.0887,85.2683,85.0809,85.2293,15500.0
2015-01-26 13:00:00,109.13,109.29,109.12,109.21,21900.0,85.2293,85.3542,85.2214,85.2917,21900.0
2015-01-26 13:10:00,109.2,109.36,109.17,109.26,11800.0,85.2839,85.4089,85.2605,85.3308,11800.0
2015-01-26 13:20:00,109.27,109.28,109.18,109.2,6500.0,85.3386,85.3464,85.2683,85.2839,6500.0
2015-01-26 13:30:00,109.21,109.32,109.2,109.26,6200.0,85.2917,85.3776,85.2839,85.3308,6200.0
2015-01-26 13:40:00,109.27,109.4,109.23,109.35,7700.0,85.3386,85.4401,85.3074,85.4011,7700.0
2015-01-26 13:50:00,109.39,109.4,109.23,109.28,7200.0,85.4323,85.4401,85.3074,85.3464,7200.0
2015-01-26 14:00:00,109.28,109.28,109.21,109.27,5600.0,85.3464,85.3464,85.2917,85.3386,5600.0
2015-01-26 14:10:00,109.27,109.29,109.1,109.1,8500.0,85.3386,85.3542,85.2058,85.2058,8500.0
2015-01-26 14:20:00,109.1,109.1,109.02,109.04,9700.0,85.2058,85.2058,85.1433,85.159,9700.0
2015-01-26 14:30:00,109.04,109.08,109.03,109.08,10800.0,85.159,85.1902,85.1512,85.1902,10800.0
2015-01-26 14:40:00,109.08,109.22,109.08,109.11,82600.0,85.1902,85.2995,85.1902,85.2136,82600.0
2015-01-26 14:50:00,109.1,109.25,109.1,109.25,7100.0,85.2058,85.323,85.2058,85.323,7100.0
2015-01-26 15:00:00,109.23,109.24,109.18,109.18,10600.0,85.3074,85.3152,85.2683,85.2683,10600.0
2015-01-26 15:10:00,109.2,109.22,109.0,109.05,15600.0,85.2839,85.2995,85.1277,85.1668,15600.0
2015-01-26 15:20:00,109.05,109.13,109.03,109.06,12400.0,85.1668,85.2293,85.1512,85.1746,12400.0
2015-01-26 15:30:00,109.05,109.17,108.99,109.17,15500.0,85.1668,85.2605,85.1199,85.2605,15500.0
2015-01-26 15:40:00,109.15,109.31,109.11,109.25,23100.0,85.2449,85.3698,85.2136,85.323,23100.0
2015-01-26 15:50:00,109.26,109.37,109.21,109.32,48300.0,85.3308,85.4167,85.2917,85.3776,48300.0
2015-01-27 09:30:00,106.91,109.22,106.91,109.18,38000.0,83.4955,85.2995,83.4955,85.2683,38000.0
2015-01-27 09:40:00,109.02,109.06,108.62,108.9,48900.0,85.1433,85.1746,84.831,85.0496,48900.0
2015-01-27 09:50:00,108.88,109.16,108.77,109.09,25900.0,85.034,85.2527,84.9481,85.198,25900.0
2015-01-27 10:00:00,109.04,109.5,109.0,109.2,43200.0,85.159,85.5182,85.1277,85.2839,43200.0
2015-01-27 10:10:00,109.17,109.28,109.03,109.11,60800.0,85.2605,85.3464,85.1512,85.2136,60800.0
2015-01-27 10:20:00,109.09,109.14,108.94,109.0,12500.0,85.198,85.2371,85.0809,85.1277,12500.0
2015-01-27 10:30:00,108.94,108.98,108.76,108.94,26400.0,85.0809,85.1121,84.9403,85.0809,26400.0
2015-01-27 10:40:00,108.91,108.95,108.8,108.87,15700.0,85.0574,85.0887,84.9715,85.0262,15700.0
2015-01-27 10:50:00,108.82,109.02,108.81,108.99,11500.0,84.9872,85.1433,84.9793,85.1199,11500.0
2015-01-27 11:00:00,108.96,108.97,108.63,108.86,23200.0,85.0965,85.1043,84.8388,85.0184,23200.0
2015-01-27 11:10:00,108.87,108.92,108.74,108.87,31800.0,85.0262,85.0653,84.9247,85.0262,31800.0
2015-01-27 11:20:00,108.9,108.91,108.54,108.77,11900.0,85.0496,85.0574,84.7685,84.9481,11900.0
2015-01-27 11:30:00,108.77,108.82,108.72,108.74,9800.0,84.9481,84.9872,84.9091,84.9247,9800.0
2015-01-27 11:40:00,108.77,108.83,108.7,108.75,35100.0,84.9481,84.995,84.8934,84.9325,35100.0
2015-01-27 11:50:00,108.81,108.87,108.78,108.79,9700.0,84.9793,85.0262,84.9559,84.9637,9700.0
2015-01-27 12:00:00,108.81,108.86,108.74,108.84,18700.0,84.9793,85.0184,84.9247,85.0028,18700.0
2015-01-27 12:10:00,108.8,108.8,108.65,108.77,22100.0,84.9715,84.9715,84.8544,84.9481,22100.0
2015-01-27 12:20:00,108.77,109.0,108.76,108.94,59200.0,84.9481,85.1277,84.9403,85.0809,59200.0
2015-01-27 12:30:00,108.97,109.15,108.94,109.08,12300.0,85.1043,85.2449,85.0809,85.1902,12300.0
2015-01-27 12:40:00,109.09,109.14,109.01,109.01,6300.0,85.198,85.2371,85.1355,85.1355,6300.0
2015-01-27 12:50:00,109.01,109.26,109.01,109.23,9400.0,85.1355,85.3308,85.1355,85.3074,9400.0
2015-01-27 13:00:00,109.26,109.3,109.12,109.27,26600.0,85.3308,85.362,85.2214,85.3386,26600.0
2015-01-27 13:10:00,109.28,109.53,109.26,109.45,22900.0,85.3464,85.5417,85.3308,85.4792,22900.0
2015-01-27 13:20:00,109.52,109.7,109.48,109.67,9800.0,85.5338,85.6744,85.5026,85.651,9800.0
2015-01-27 13:30:00,109.66,109.7,109.58,109.62,5000.0,85.6432,85.6744,85.5807,85.6119,5000.0
2015-01-27 13:40:00,109.63,109.65,109.41,109.46,11500.0,85.6198,85.6354,85.4479,85.487,11500.0
2015-01-27 13:50:00,109.48,109.61,109.4,109.54,17100.0,85.5026,85.6041,85.4401,85.5495,17100.0
2015-01-27 14:00:00,109.57,109.61,109.48,109.49,23200.0,85.5729,85.6041,85.5026,85.5104,23200.0
2015-01-27 14:10:00,109.49,109.63,109.47,109.61,9400.0,85.5104,85.6198,85.4948,85.6041,9400.0
2015-01-27 14:20:00,109.62,109.78,109.59,109.68,18000.0,85.6119,85.7369,85.5885,85.6588,18000.0
2015-01-27 14:30:00,109.68,109.71,109.51,109.6,12600.0,85.6588,85.6822,85.526,85.5963,12600.0
2015-01-27 14:40:00,109.63,109.63,109.52,109.57,8000.0,85.6198,85.6198,85.5338,85.5729,8000.0
2015-01-27 14:50:00,109.58,109.6,109.31,109.31,11200.0,85.5807,85.5963,85.3698,85.3698,11200.0
2015-01-27 15:00:00,109.31,109.41,109.28,109.39,10400.0,85.3698,85.4479,85.3464,85.4323,10400.0
2015-01-27 15:10:00,109.4,109.42,109.19,109.2,14700.0,85.4401,85.4557,85.2761,85.2839,14700.0
2015-01-27 15:20:00,109.21,109.21,109.05,109.05,14100.0,85.2917,85.2917,85.1668,85.1668,14100.0
2015-01-27 15:30:00,109.01,109.16,109.01,109.09,21000.0,85.1355,85.2527,85.1355,85.198,21000.0
2015-01-27 15:40:00,109.06,109.37,109.06,109.28,31300.0,85.1746,85.4167,85.1746,85.3464,31300.0
2015-01-27 15:50:00,109.26,109.28,109.09,109.17,51100.0,85.3308,85.3464,85.198,85.2605,51100.0
2015-01-28 09:30:00,109.18,110.0,109.12,109.7,29500.0,85.2683,85.9087,85.2214,85.6744,29500.0
2015-01-28 09:40:00,109.74,110.0,109.64,109.86,23600.0,85.7057,85.9087,85.6276,85.7994,23600.0
2015-01-28 09:50:00,109.88,110.22,109.87,110.0,19400.0,85.815,86.0805,85.8072,85.9087,19400.0
2015-01-28 10:00:00,109.96,110.21,109.84,109.89,13200.0,85.8775,86.0727,85.7838,85.8228,13200.0
2015-01-28 10:10:00,109.88,110.07,109.69,109.76,14400.0,85.815,85.9634,85.6666,85.7213,14400.0
2015-01-28 10:20:00,109.76,109.76,109.36,109.36,22600.0,85.7213,85.7213,85.4089,85.4089,22600.0
2015-01-28 10:30:00,109.36,109.47,109.15,109.24,14100.0,85.4089,85.4948,85.2449,85.3152,14100.0
2015-01-28 10:40:00,109.25,109.37,108.92,108.94,12000.0,85.323,85.4167,85.0653,85.0809,12000.0
2015-01-28 10:50:00,108.91,109.09,108.7,108.74,13100.0,85.0574,85.198,84.8934,84.9247,13100.0
2015-01-28 11:00:00,108.74,109.09,108.7,109.06,8600.0,84.9247,85.198,84.8934,85.1746,8600.0
2015-01-28 11:10:00,109.05,109.1,108.82,108.82,20100.0,85.1668,85.2058,84.9872,84.9872,20100.0
2015-01-28 11:20:00,108.82,109.0,108.7,108.94,15300.0,84.9872,85.1277,84.8934,85.0809,15300.0
2015-01-28 11:30:00,108.95,109.2,108.87,109.08,17900.0,85.0887,85.2839,85.0262,85.1902,17900.0
2015-01-28 11:40:00,109.08,109.25,108.97,109.25,11900.0,85.1902,85.323,85.1043,85.323,11900.0
2015-01-28 11:50:00,109.26,109.29,109.13,109.26,21400.0,85.3308,85.3542,85.2293,85.3308,21400.0
2015-01-28 12:00:00,109.27,109.48,109.25,109.27,16500.0,85.3386,85.5026,85.323,85.3386,16500.0
2015-01-28 12:10:00,109.26,109.45,109.16,109.38,12200.0,85.3308,85.4792,85.2527,85.4245,12200.0
2015-01-28 12:20:00,109.37,109.37,109.21,109.24,8000.0,85.4167,85.4167,85.2917,85.3152,8000.0
2015-01-28 12:30:00,109.28,109.29,109.18,109.19,10200.0,85.3464,85.3542,85.2683,85.2761,10200.0
2015-01-28 12:40:00,109.19,109.21,109.07,109.08,10700.0,85.2761,85.2917,85.1824,85.1902,10700.0
2015-01-28 12:50:00,109.09,109.28,109.08,109.26,15600.0,85.198,85.3464,85.1902,85.3308,15600.0
2015-01-28 13:00:00,109.26,109.4,109.22,109.4,19200.0,85.3308,85.4401,85.2995,85.4401,19200.0
2015-01-28 13:10:00,109.4,109.43,109.33,109.36,19100.0,85.4401,85.4636,85.3855,85.4089,19100.0
2015-01-28 13:20:00,109.34,109.36,109.24,109.26,12200.0,85.3933,85.4089,85.3152,85.3308,12200.0
2015-01-28 13:30:00,109.26,109.29,109.05,109.05,18200.0,85.3308,85.3542,85.1668,85.1668,18200.0
2015-01-28 13:40:00,109.05,109.05,108.87,108.97,23400.0,85.1668,85.1668,85.0262,85.1043,23400.0
2015-01-28 13:50:00,108.97,109.07,108.78,108.8,15600.0,85.1043,85.1824,84.9559,84.9715,15600.0
2015-01-28 14:00:00,108.85,109.14,108.35,108.41,38200.0,85.0106,85.2371,84.6201,84.6669,38200.0
2015-01-28 14:10:00,108.4,108.81,108.29,108.81,23800.0,84.6591,84.9793,84.5732,84.9793,23800.0
2015-01-28 14:20:00,108.82,108.92,108.41,108.51,22900.0,84.9872,85.0653,84.6669,84.745,22900.0
2015-01-28 14:30:00,108.49,108.59,108.28,108.51,20300.0,84.7294,84.8075,84.5654,84.745,20300.0
2015-01-28 14:40:00,108.51,108.82,108.45,108.72,17800.0,84.745,84.9872,84.6982,84.9091,17800.0
2015-01-28 14:50:00,108.71,108.91,108.68,108.75,19700.0,84.9012,85.0574,84.8778,84.9325,19700.0
2015-01-28 15:00:00,108.75,108.82,108.51,108.59,24300.0,84.9325,84.9872,84.745,84.8075,24300.0
2015-01-28 15:10:00,108.57,108.61,108.16,108.24,25000.0,84.7919,84.8231,84.4717,84.5342,25000.0
2015-01-28 15:20:00,108.24,108.45,108.17,108.3,121900.0,84.5342,84.6982,84.4795,84.581,121900.0
2015-01-28 15:30:00,108.3,108.34,107.81,107.81,43400.0,84.581,84.6123,84.1984,84.1984,43400.0
2015-01-28 15:40:00,107.86,107.86,107.39,107.6,99800.0,84.2374,84.2374,83.8703,84.0343,99800.0
2015-01-28 15:50:00,107.63,107.95,107.55,107.74,180300.0,84.0578,84.3077,83.9953,84.1437,180300.0
2015-01-29 09:30:00,101.92,102.5,100.71,101.82,466800.0,79.5983,80.0513,78.6533,79.5202,466800.0
2015-01-29 09:40:00,101.82,102.19,101.0,101.43,178400.0,79.5202,79.8092,78.8798,79.2156,178400.0
2015-01-29 09:50:00,101.43,101.46,99.94,101.23,383700.0,79.2156,79.2391,78.052,79.0595,383700.0
2015-01-29 10:00:00,101.22,101.8,100.79,100.86,362700.0,79.0516,79.5046,78.7158,78.7705,362700.0
2015-01-29 10:10:00,100.88,101.05,100.65,100.85,69200.0,78.7861,78.9189,78.6065,78.7627,69200.0
2015-01-29 10:20:00,100.87,100.87,99.51,100.23,166400.0,78.7783,78.7783,77.7162,78.2785,166400.0
2015-01-29 10:30:00,100.23,100.24,99.63,100.22,157800.0,78.2785,78.2863,77.8099,78.2707,157800.0
2015-01-29 10:40:00,100.21,100.34,100.02,100.31,49000.0,78.2628,78.3644,78.1145,78.3409,49000.0
2015-01-29 10:50:00,100.32,100.76,100.19,100.47,45000.0,78.3488,78.6924,78.2472,78.4659,45000.0
2015-01-29 11:00:00,100.5,100.51,99.97,100.08,64400.0,78.4893,78.4971,78.0754,78.1613,64400.0
2015-01-29 11:10:00,100.12,100.18,99.93,100.09,41100.0,78.1926,78.2394,78.0442,78.1691,41100.0
2015-01-29 11:20:00,100.02,100.1,99.9,99.97,137500.0,78.1145,78.1769,78.0207,78.0754,137500.0
2015-01-29 11:30:00,99.93,100.15,99.8,100.08,132300.0,78.0442,78.216,77.9426,78.1613,132300.0
2015-01-29 11:40:00,100.08,100.08,99.87,99.88,75000.0,78.1613,78.1613,77.9973,78.0051,75000.0
2015-01-29 11:50:00,99.89,100.07,99.88,99.98,62900.0,78.0129,78.1535,78.0051,78.0832,62900.0
2015-01-29 12:00:00,99.95,100.01,99.91,99.94,43900.0,78.0598,78.1066,78.0285,78.052,43900.0
2015-01-29 12:10:00,99.91,100.02,99.57,99.59,70200.0,78.0285,78.1145,77.763,77.7786,70200.0
2015-01-29 12:20:00,99.58,100.0,99.29,99.34,115100.0,77.7708,78.0988,77.5443,77.5834,115100.0
2015-01-29 12:30:00,99.35,99.35,98.73,98.75,118200.0,77.5912,77.5912,77.107,77.1226,118200.0
2015-01-29 12:40:00,98.73,99.34,98.73,99.2,196300.0,77.107,77.5834,77.107,77.474,196300.0
2015-01-29 12:50:00,99.18,100.04,99.17,99.56,73700.0,77.4584,78.1301,77.4506,77.7552,73700.0
2015-01-29 13:00:00,99.56,99.64,99.32,99.39,99400.0,77.7552,77.8177,77.5678,77.6224,99400.0
2015-01-29 13:10:00,99.36,99.88,99.32,99.86,50500.0,77.599,78.0051,77.5678,77.9895,50500.0
2015-01-29 13:20:00,99.84,100.15,99.81,99.93,48200.0,77.9739,78.216,77.9504,78.0442,48200.0
2015-01-29 13:30:00,99.93,100.03,99.55,99.72,98200.0,78.0442,78.1223,77.7474,77.8802,98200.0
2015-01-29 13:40:00,99.7,100.02,99.69,100.0,46700.0,77.8645,78.1145,77.8567,78.0988,46700.0
2015-01-29 13:50:00,100.0,100.02,99.83,99.83,47700.0,78.0988,78.1145,77.9661,77.9661,47700.0
2015-01-29 14:00:00,99.8,99.88,99.71,99.79,32800.0,77.9426,78.0051,77.8723,77.9348,32800.0
2015-01-29 14:10:00,99.8,100.35,99.79,100.3,84300.0,77.9426,78.3722,77.9348,78.3331,84300.0
2015-01-29 14:20:00,100.3,100.92,100.3,100.84,188100.0,78.3331,78.8173,78.3331,78.7549,188100.0
2015-01-29 14:30:00,100.82,101.55,100.79,101.55,111400.0,78.7392,79.3094,78.7158,79.3094,111400.0
2015-01-29 14:40:00,101.51,102.0,101.4,101.82,131500.0,79.2781,79.6608,79.1922,79.5202,131500.0
2015-01-29 14:50:00,101.83,102.27,101.83,102.22,150600.0,79.528,79.8717,79.528,79.8326,150600.0
2015-01-29 15:00:00,102.2,102.21,101.75,102.01,97500.0,79.817,79.8248,79.4656,79.6686,97500.0
2015-01-29 15:10:00,102.01,102.61,101.94,102.59,161500.0,79.6686,80.1372,79.614,80.1216,161500.0
2015-01-29 15:20:00,102.6,102.96,102.56,102.96,203600.0,80.1294,80.4106,80.0982,80.4106,203600.0
2015-01-29 15:30:00,102.97,103.31,102.74,102.82,261500.0,80.4184,80.6839,80.2387,80.3012,261500.0
2015-01-29 15:40:00,102.83,102.92,102.54,102.7,235400.0,80.309,80.3793,80.0825,80.2075,235400.0
2015-01-29 15:50:00,102.72,103.41,102.72,103.34,320200.0,80.2231,80.762,80.2231,80.7073,320200.0
2015-01-30 09:30:00,102.34,102.72,102.04,102.62,149500.0,79.9263,80.2231,79.6921,80.145,149500.0
2015-01-30 09:40:00,102.53,102.9,102.31,102.37,112700.0,80.0747,80.3637,79.9029,79.9498,112700.0
2015-01-30 09:50:00,102.38,102.48,101.8,101.81,47800.0,79.9576,80.0357,79.5046,79.5124,47800.0
2015-01-30 10:00:00,101.84,102.87,101.84,102.34,81600.0,79.5359,80.3403,79.5359,79.9263,81600.0
2015-01-30 10:10:00,102.31,102.65,102.31,102.57,53600.0,79.9029,80.1685,79.9029,80.106,53600.0
2015-01-30 10:20:00,102.55,102.57,102.37,102.47,29200.0,80.0904,80.106,79.9498,80.0279,29200.0
2015-01-30 10:30:00,102.46,102.5,102.21,102.43,92100.0,80.0201,80.0513,79.8248,79.9966,92100.0
2015-01-30 10:40:00,102.43,102.5,102.31,102.45,89500.0,79.9966,80.0513,79.9029,80.0123,89500.0
2015-01-30 10:50:00,102.42,102.43,102.02,102.21,33700.0,79.9888,79.9966,79.6764,79.8248,33700.0
2015-01-30 11:00:00,102.24,102.77,102.23,102.54,161000.0,79.8482,80.2622,79.8404,80.0825,161000.0
2015-01-30 11:10:00,102.57,102.63,102.38,102.57,94800.0,80.106,80.1528,79.9576,80.106,94800.0
2015-01-30 11:20:00,102.61,102.89,102.55,102.89,66100.0,80.1372,80.3559,80.0904,80.3559,66100.0
2015-01-30 11:30:00,102.89,102.98,102.68,102.74,66500.0,80.3559,80.4262,80.1919,80.2387,66500.0
2015-01-30 11:40:00,102.71,103.02,102.45,102.81,32400.0,80.2153,80.4574,80.0123,80.2934,32400.0
2015-01-30 11:50:00,102.79,102.83,102.6,102.79,30600.0,80.2778,80.309,80.1294,80.2778,30600.0
2015-01-30 12:00:00,102.83,102.95,102.71,102.9,72000.0,80.309,80.4028,80.2153,80.3637,72000.0
2015-01-30 12:10:00,102.93,103.04,102.8,102.89,91800.0,80.3871,80.473,80.2856,80.3559,91800.0
2015-01-30 12:20:00,102.89,103.02,102.79,102.83,45000.0,80.3559,80.4574,80.2778,80.309,45000.0
2015-01-30 12:30:00,102.8,102.85,102.7,102.72,11100.0,80.2856,80.3247,80.2075,80.2231,11100.0
2015-01-30 12:40:00,102.7,102.7,102.3,102.3,20100.0,80.2075,80.2075,79.8951,79.8951,20100.0
2015-01-30 12:50:00,102.31,102.31,101.84,102.01,56200.0,79.9029,79.9029,79.5359,79.6686,56200.0
2015-01-30 13:00:00,102.03,102.6,102.03,102.5,25800.0,79.6842,80.1294,79.6842,80.0513,25800.0
2015-01-30 13:10:00,102.49,102.49,102.24,102.29,24600.0,80.0435,80.0435,79.8482,79.8873,24600.0
2015-01-30 13:20:00,102.27,102.55,102.21,102.53,15700.0,79.8717,80.0904,79.8248,80.0747,15700.0
2015-01-30 13:30:00,102.51,102.91,102.46,102.91,119500.0,80.0591,80.3715,80.0201,80.3715,119500.0
2015-01-30 13:40:00,102.88,102.95,102.73,102.89,112800.0,80.3481,80.4028,80.2309,80.3559,112800.0
2015-01-30 13:50:00,102.91,103.32,102.91,103.13,19200.0,80.3715,80.6917,80.3715,80.5433,19200.0
2015-01-30 14:00:00,103.12,103.15,102.92,103.05,25600.0,80.5355,80.5589,80.3793,80.4808,25600.0
2015-01-30 14:10:00,103.06,103.14,102.93,103.03,31400.0,80.4887,80.5511,80.3871,80.4652,31400.0
2015-01-30 14:20:00,103.03,103.43,103.01,103.34,33300.0,80.4652,80.7776,80.4496,80.7073,33300.0
2015-01-30 14:30:00,103.37,103.56,102.92,102.94,34300.0,80.7308,80.8792,80.3793,80.3949,34300.0
2015-01-30 14:40:00,102.95,103.02,102.73,102.81,48600.0,80.4028,80.4574,80.2309,80.2934,48600.0
2015-01-30 14:50:00,102.78,102.79,102.43,102.58,35900.0,80.27,80.2778,79.9966,80.1138,35900.0
2015-01-30 15:00:00,102.56,102.79,102.23,102.28,84400.0,80.0982,80.2778,79.8404,79.8795,84400.0
2015-01-30 15:10:00,102.28,102.54,102.17,102.17,35700.0,79.8795,80.0825,79.7936,79.7936,35700.0
2015-01-30 15:20:00,102.18,102.29,101.92,102.25,60200.0,79.8014,79.8873,79.5983,79.8561,60200.0
2015-01-30 15:30:00,102.26,102.44,102.19,102.31,54800.0,79.8639,80.0044,79.8092,79.9029,54800.0
2015-01-30 15:40:00,102.3,102.3,101.89,101.94,76000.0,79.8951,79.8951,79.5749,79.614,76000.0
2015-01-30 15:50:00,101.96,102.28,101.85,102.23,278000.0,79.6296,79.8795,79.5437,79.8404,278000.0
2015-02-02 09:30:00,102.0,102.21,101.56,102.06,72500.0,79.6608,79.8248,79.3172,79.7077,72500.0
2015-02-02 09:40:00,102.03,102.05,101.63,101.96,34700.0,79.6842,79.6999,79.3718,79.6296,34700.0
2015-02-02 09:50:00,101.9,102.11,101.72,102.05,27600.0,79.5827,79.7467,79.4421,79.6999,27600.0
2015-02-02 10:00:00,102.04,102.1,101.66,101.74,38400.0,79.6921,79.7389,79.3953,79.4578,38400.0
2015-02-02 10:10:00,101.7,101.99,101.62,101.93,35000.0,79.4265,79.653,79.364,79.6061,35000.0
2015-02-02 10:20:00,101.94,101.94,101.68,101.69,52000.0,79.614,79.614,79.4109,79.4187,52000.0
2015-02-02 10:30:00,101.71,102.04,101.57,101.97,44600.0,79.4343,79.6921,79.325,79.6374,44600.0
2015-02-02 10:40:00,101.94,102.34,101.93,102.27,72100.0,79.614,79.9263,79.6061,79.8717,72100.0
2015-02-02 10:50:00,102.29,102.62,102.24,102.51,20500.0,79.8873,80.145,79.8482,80.0591,20500.0
2015-02-02 11:00:00,102.49,102.75,102.37,102.75,25500.0,80.0435,80.2466,79.9498,80.2466,25500.0
2015-02-02 11:10:00,102.75,102.86,102.65,102.8,18500.0,80.2466,80.3325,80.1685,80.2856,18500.0
2015-02-02 11:20:00,102.78,102.9,102.59,102.88,19200.0,80.27,80.3637,80.1216,80.3481,19200.0
2015-02-02 11:30:00,102.93,103.22,102.85,103.09,19100.0,80.3871,80.6136,80.3247,80.5121,19100.0
2015-02-02 11:40:00,103.09,103.3,103.06,103.15,17000.0,80.5121,80.6761,80.4887,80.5589,17000.0
2015-02-02 11:50:00,103.15,103.15,102.9,103.09,15000.0,80.5589,80.5589,80.3637,80.5121,15000.0
2015-02-02 12:00:00,103.09,103.14,102.81,102.92,14100.0,80.5121,80.5511,80.2934,80.3793,14100.0
2015-02-02 12:10:00,102.92,102.92,102.83,102.92,9900.0,80.3793,80.3793,80.309,80.3793,9900.0
2015-02-02 12:20:00,102.92,102.92,102.57,102.81,15600.0,80.3793,80.3793,80.106,80.2934,15600.0
2015-02-02 12:30:00,102.83,102.96,102.74,102.95,12700.0,80.309,80.4106,80.2387,80.4028,12700.0
2015-02-02 12:40:00,103.0,103.06,102.72,102.73,12200.0,80.4418,80.4887,80.2231,80.2309,12200.0
2015-02-02 12:50:00,102.73,102.77,102.59,102.62,13800.0,80.2309,80.2622,80.1216,80.145,13800.0
2015-02-02 13:00:00,102.62,102.62,102.3,102.38,33500.0,80.145,80.145,79.8951,79.9576,33500.0
2015-02-02 13:10:00,102.4,102.65,102.4,102.58,24700.0,79.9732,80.1685,79.9732,80.1138,24700.0
2015-02-02 13:20:00,102.62,102.87,102.62,102.78,17500.0,80.145,80.3403,80.145,80.27,17500.0
2015-02-02 13:30:00,102.79,102.86,102.5,102.5,21300.0,80.2778,80.3325,80.0513,80.0513,21300.0
2015-02-02 13:40:00,102.54,102.59,102.43,102.49,23900.0,80.0825,80.1216,79.9966,80.0435,23900.0
2015-02-02 13:50:00,102.47,102.59,102.41,102.44,22600.0,80.0279,80.1216,79.981,80.0044,22600.0
2015-02-02 14:00:00,102.44,102.81,102.44,102.76,27000.0,80.0044,80.2934,80.0044,80.2544,27000.0
2015-02-02 14:10:00,102.76,102.92,102.72,102.92,17000.0,80.2544,80.3793,80.2231,80.3793,17000.0
2015-02-02 14:20:00,102.95,103.01,102.82,102.98,15700.0,80.4028,80.4496,80.3012,80.4262,15700.0
2015-02-02 14:30:00,102.95,103.0,102.74,102.74,21500.0,80.4028,80.4418,80.2387,80.2387,21500.0
2015-02-02 14:40:00,102.75,102.79,102.53,102.58,22300.0,80.2466,80.2778,80.0747,80.1138,22300.0
2015-02-02 14:50:00,102.62,102.93,102.61,102.84,26800.0,80.145,80.3871,80.1372,80.3168,26800.0
2015-02-02 15:00:00,102.8,102.97,102.67,102.95,23300.0,80.2856,80.4184,80.1841,80.4028,23300.0
2015-02-02 15:10:00,102.93,103.35,102.93,103.24,29600.0,80.3871,80.7151,80.3871,80.6292,29600.0
2015-02-02 15:20:00,103.24,103.42,103.21,103.27,25800.0,80.6292,80.7698,80.6058,80.6527,25800.0
2015-02-02 15:30:00,103.3,103.8,103.26,103.77,48000.0,80.6761,81.0666,80.6449,81.0432,48000.0
2015-02-02 15:40:00,103.8,104.16,103.78,104.0,76500.0,81.0666,81.3477,81.051,81.2228,76500.0
2015-02-02 15:50:00,104.01,104.15,103.82,104.09,132400.0,81.2306,81.3399,81.0822,81.2931,132400.0
2015-02-03 09:30:00,104.2,104.31,103.7,103.98,56100.0,81.379,81.4649,80.9885,81.2072,56100.0
2015-02-03 09:40:00,104.02,104.28,103.8,104.14,19900.0,81.2384,81.4415,81.0666,81.3321,19900.0
2015-02-03 09:50:00,104.19,104.68,104.19,104.64,27400.0,81.3712,81.7539,81.3712,81.7226,27400.0
2015-02-03 10:00:00,104.64,104.78,104.29,104.3,42400.0,81.7226,81.832,81.4493,81.4571,42400.0
2015-02-03 10:10:00,104.26,104.4,104.08,104.31,35100.0,81.4258,81.5352,81.2853,81.4649,35100.0
2015-02-03 10:20:00,104.32,104.65,104.22,104.65,28400.0,81.4727,81.7304,81.3946,81.7304,28400.0
2015-02-03 10:30:00,104.68,104.68,104.15,104.32,19500.0,81.7539,81.7539,81.3399,81.4727,19500.0
2015-02-03 10:40:00,104.35,104.41,104.22,104.41,20200.0,81.4961,81.543,81.3946,81.543,20200.0
2015-02-03 10:50:00,104.41,104.43,104.2,104.24,22500.0,81.543,81.5586,81.379,81.4102,22500.0
2015-02-03 11:00:00,104.23,104.46,104.23,104.44,16200.0,81.4024,81.582,81.4024,81.5664,16200.0
2015-02-03 11:10:00,104.45,104.45,104.29,104.41,11500.0,81.5742,81.5742,81.4493,81.543,11500.0
2015-02-03 11:20:00,104.41,104.42,104.21,104.26,19500.0,81.543,81.5508,81.3868,81.4258,19500.0
2015-02-03 11:30:00,104.25,104.33,104.03,104.33,19000.0,81.418,81.4805,81.2462,81.4805,19000.0
2015-02-03 11:40:00,104.33,104.39,104.24,104.24,10100.0,81.4805,81.5274,81.4102,81.4102,10100.0
2015-02-03 11:50:00,104.24,104.26,104.0,104.24,22000.0,81.4102,81.4258,81.2228,81.4102,22000.0
2015-02-03 12:00:00,104.23,104.3,104.16,104.27,19000.0,81.4024,81.4571,81.3477,81.4337,19000.0
2015-02-03 12:10:00,104.27,104.36,104.24,104.24,11700.0,81.4337,81.5039,81.4102,81.4102,11700.0
2015-02-03 12:20:00,104.23,104.28,104.16,104.21,22700.0,81.4024,81.4415,81.3477,81.3868,22700.0
2015-02-03 12:30:00,104.2,104.2,104.03,104.08,11500.0,81.379,81.379,81.2462,81.2853,11500.0
2015-02-03 12:40:00,104.1,104.22,104.05,104.12,11300.0,81.3009,81.3946,81.2618,81.3165,11300.0
2015-02-03 12:50:00,104.12,104.19,104.05,104.09,11100.0,81.3165,81.3712,81.2618,81.2931,11100.0
2015-02-03 13:00:00,104.12,104.14,103.99,104.12,15700.0,81.3165,81.3321,81.215,81.3165,15700.0
2015-02-03 13:10:00,104.11,104.26,104.07,104.13,8400.0,81.3087,81.4258,81.2775,81.3243,8400.0
2015-02-03 13:20:00,104.15,104.34,104.15,104.21,16100.0,81.3399,81.4883,81.3399,81.3868,16100.0
2015-02-03 13:30:00,104.21,104.27,104.15,104.16,9100.0,81.3868,81.4337,81.3399,81.3477,9100.0
2015-02-03 13:40:00,104.15,104.17,104.02,104.08,17300.0,81.3399,81.3556,81.2384,81.2853,17300.0
2015-02-03 13:50:00,104.08,104.35,104.05,104.35,22500.0,81.2853,81.4961,81.2618,81.4961,22500.0
2015-02-03 14:00:00,104.35,104.41,104.2,104.28,16500.0,81.4961,81.543,81.379,81.4415,16500.0
2015-02-03 14:10:00,104.28,104.34,104.23,104.32,15800.0,81.4415,81.4883,81.4024,81.4727,15800.0
2015-02-03 14:20:00,104.32,104.41,104.17,104.22,26100.0,81.4727,81.543,81.3556,81.3946,26100.0
2015-02-03 14:30:00,104.23,104.32,104.2,104.26,19600.0,81.4024,81.4727,81.379,81.4258,19600.0
2015-02-03 14:40:00,104.26,104.38,104.23,104.33,14600.0,81.4258,81.5196,81.4024,81.4805,14600.0
2015-02-03 14:50:00,104.33,104.47,104.29,104.47,24900.0,81.4805,81.5899,81.4493,81.5899,24900.0
2015-02-03 15:00:00,104.49,104.52,104.31,104.33,19000.0,81.6055,81.6289,81.4649,81.4805,19000.0
2015-02-03 15:10:00,104.33,104.44,104.26,104.26,23100.0,81.4805,81.5664,81.4258,81.4258,23100.0
2015-02-03 15:20:00,104.28,104.38,104.25,104.38,44700.0,81.4415,81.5196,81.418,81.5196,44700.0
2015-02-03 15:30:00,104.4,104.53,104.35,104.53,45900.0,81.5352,81.6367,81.4961,81.6367,45900.0
2015-02-03 15:40:00,104.53,104.72,104.52,104.65,67700.0,81.6367,81.7851,81.6289,81.7304,67700.0
2015-02-03 15:50:00,104.66,104.73,104.49,104.68,123200.0,81.7382,81.7929,81.6055,81.7539,123200.0
2015-02-04 09:30:00,104.56,105.75,104.56,105.58,48000.0,81.6601,82.5895,81.6601,82.4567,48000.0
2015-02-04 09:40:00,105.58,105.92,105.39,105.86,24200.0,82.4567,82.7223,82.3084,82.6754,24200.0
2015-02-04 09:50:00,105.88,105.97,105.76,105.76,27400.0,82.691,82.7613,82.5973,82.5973,27400.0
2015-02-04 10:00:00,105.78,106.11,105.77,105.85,29700.0,82.6129,82.8707,82.6051,82.6676,29700.0
2015-02-04 10:10:00,105.87,105.94,105.74,105.85,20100.0,82.6832,82.7379,82.5817,82.6676,20100.0
2015-02-04 10:20:00,105.85,105.87,105.64,105.87,31800.0,82.6676,82.6832,82.5036,82.6832,31800.0
2015-02-04 10:30:00,105.87,105.97,105.6,105.74,31400.0,82.6832,82.7613,82.4724,82.5817,31400.0
2015-02-04 10:40:00,105.74,105.92,105.71,105.89,88300.0,82.5817,82.7223,82.5583,82.6989,88300.0
2015-02-04 10:50:00,105.89,105.92,105.71,105.78,23500.0,82.6989,82.7223,82.5583,82.6129,23500.0
2015-02-04 11:00:00,105.75,105.99,105.71,105.93,22700.0,82.5895,82.777,82.5583,82.7301,22700.0
2015-02-04 11:10:00,105.95,106.07,105.77,105.77,20800.0,82.7457,82.8394,82.6051,82.6051,20800.0
2015-02-04 11:20:00,105.81,105.97,105.81,105.92,19100.0,82.6364,82.7613,82.6364,82.7223,19100.0
2015-02-04 11:30:00,105.93,106.1,105.88,106.0,17200.0,82.7301,82.8629,82.691,82.7848,17200.0
2015-02-04 11:40:00,105.99,106.0,105.8,105.8,19800.0,82.777,82.7848,82.6286,82.6286,19800.0
2015-02-04 11:50:00,105.8,105.89,105.74,105.89,11500.0,82.6286,82.6989,82.5817,82.6989,11500.0
2015-02-04 12:00:00,105.9,105.95,105.87,105.89,21800.0,82.7067,82.7457,82.6832,82.6989,21800.0
2015-02-04 12:10:00,105.9,105.96,105.87,105.96,17900.0,82.7067,82.7535,82.6832,82.7535,17900.0
2015-02-04 12:20:00,105.96,106.0,105.84,105.84,21300.0,82.7535,82.7848,82.6598,82.6598,21300.0
2015-02-04 12:30:00,105.84,105.95,105.73,105.73,25000.0,82.6598,82.7457,82.5739,82.5739,25000.0
2015-02-04 12:40:00,105.74,105.77,105.6,105.63,25600.0,82.5817,82.6051,82.4724,82.4958,25600.0
2015-02-04 12:50:00,105.68,105.82,105.6,105.72,26900.0,82.5348,82.6442,82.4724,82.5661,26900.0
2015-02-04 13:00:00,105.71,105.85,105.66,105.83,19300.0,82.5583,82.6676,82.5192,82.652,19300.0
2015-02-04 13:10:00,105.89,105.89,105.69,105.74,16900.0,82.6989,82.6989,82.5427,82.5817,16900.0
2015-02-04 13:20:00,105.76,105.96,105.7,105.96,19500.0,82.5973,82.7535,82.5505,82.7535,19500.0
2015-02-04 13:30:00,105.97,106.05,105.91,105.97,22700.0,82.7613,82.8238,82.7145,82.7613,22700.0
2015-02-04 13:40:00,105.97,106.06,105.91,106.01,21200.0,82.7613,82.8316,82.7145,82.7926,21200.0
2015-02-04 13:50:00,106.01,106.07,105.89,106.07,23200.0,82.7926,82.8394,82.6989,82.8394,23200.0
2015-02-04 14:00:00,106.08,106.2,105.99,106.0,22400.0,82.8472,82.941,82.777,82.7848,22400.0
2015-02-04 14:10:00,106.01,106.02,105.9,105.92,22400.0,82.7926,82.8004,82.7067,82.7223,22400.0
2015-02-04 14:20:00,105.93,106.14,105.93,106.07,22500.0,82.7301,82.8941,82.7301,82.8394,22500.0
2015-02-04 14:30:00,106.07,106.12,105.88,105.97,22100.0,82.8394,82.8785,82.691,82.7613,22100.0
2015-02-04 14:40:00,105.97,106.04,105.9,105.97,25400.0,82.7613,82.816,82.7067,82.7613,25400.0
2015-02-04 14:50:00,105.97,106.02,105.86,105.94,25500.0,82.7613,82.8004,82.6754,82.7379,25500.0
2015-02-04 15:00:00,105.96,105.99,105.82,105.86,34600.0,82.7535,82.777,82.6442,82.6754,34600.0
2015-02-04 15:10:00,105.88,106.19,105.86,106.19,31900.0,82.691,82.9332,82.6754,82.9332,31900.0
2015-02-04 15:20:00,106.19,106.44,106.16,106.44,45700.0,82.9332,83.1284,82.9097,83.1284,45700.0
2015-02-04 15:30:00,106.44,106.48,106.13,106.13,62500.0,83.1284,83.1596,82.8863,82.8863,62500.0
2015-02-04 15:40:00,106.13,106.17,105.53,105.78,119600.0,82.8863,82.9175,82.4177,82.6129,119600.0
2015-02-04 15:50:00,105.79,105.79,105.55,105.72,134800.0,82.6208,82.6208,82.4333,82.5661,134800.0
2015-02-05 09:30:00,105.93,106.34,105.83,106.02,24500.0,82.7301,83.0503,82.652,82.8004,24500.0
2015-02-05 09:40:00,105.98,106.31,105.85,106.31,17500.0,82.7691,83.0269,82.6676,83.0269,17500.0
2015-02-05 09:50:00,106.19,106.24,105.97,106.01,12100.0,82.9332,82.9722,82.7613,82.7926,12100.0
2015-02-05 10:00:00,106.01,106.23,105.87,106.08,27900.0,82.7926,82.9644,82.6832,82.8472,27900.0
2015-02-05 10:10:00,106.04,106.08,105.8,105.99,13300.0,82.816,82.8472,82.6286,82.777,13300.0
2015-02-05 10:20:00,105.99,106.04,105.88,106.01,8700.0,82.777,82.816,82.691,82.7926,8700.0
2015-02-05 10:30:00,106.01,106.03,105.85,105.92,17900.0,82.7926,82.8082,82.6676,82.7223,17900.0
2015-02-05 10:40:00,105.92,105.94,105.7,105.8,19200.0,82.7223,82.7379,82.5505,82.6286,19200.0
2015-02-05 10:50:00,105.81,105.84,105.7,105.7,11200.0,82.6364,82.6598,82.5505,82.5505,11200.0
2015-02-05 11:00:00,105.72,105.72,105.5,105.56,19900.0,82.5661,82.5661,82.3943,82.4411,19900.0
2015-02-05 11:10:00,105.59,105.64,105.37,105.39,17400.0,82.4646,82.5036,82.2927,82.3084,17400.0
2015-02-05 11:20:00,105.4,105.42,105.24,105.35,16400.0,82.3162,82.3318,82.1912,82.2771,16400.0
2015-02-05 11:30:00,105.36,105.42,105.29,105.34,11400.0,82.2849,82.3318,82.2303,82.2693,11400.0
2015-02-05 11:40:00,105.34,105.34,105.13,105.28,14200.0,82.2693,82.2693,82.1053,82.2225,14200.0
2015-02-05 11:50:00,105.28,105.28,105.2,105.26,12100.0,82.2225,82.2225,82.16,82.2068,12100.0
2015-02-05 12:00:00,105.28,105.36,105.27,105.27,18000.0,82.2225,82.2849,82.2146,82.2146,18000.0
2015-02-05 12:10:00,105.29,105.3,105.17,105.18,17200.0,82.2303,82.2381,82.1365,82.1444,17200.0
2015-02-05 12:20:00,105.17,105.25,105.15,105.22,11100.0,82.1365,82.199,82.1209,82.1756,11100.0
2015-02-05 12:30:00,105.22,105.31,105.22,105.24,8300.0,82.1756,82.2459,82.1756,82.1912,8300.0
2015-02-05 12:40:00,105.25,105.32,105.23,105.23,12300.0,82.199,82.2537,82.1834,82.1834,12300.0
2015-02-05 12:50:00,105.22,105.26,105.19,105.19,8300.0,82.1756,82.2068,82.1522,82.1522,8300.0
2015-02-05 13:00:00,105.2,105.22,105.13,105.19,16800.0,82.16,82.1756,82.1053,82.1522,16800.0
2015-02-05 13:10:00,105.15,105.21,105.11,105.19,14300.0,82.1209,82.1678,82.0897,82.1522,14300.0
2015-02-05 13:20:00,105.19,105.23,105.09,105.12,8800.0,82.1522,82.1834,82.0741,82.0975,8800.0
2015-02-05 13:30:00,105.09,105.22,105.09,105.19,20600.0,82.0741,82.1756,82.0741,82.1522,20600.0
2015-02-05 13:40:00,105.18,105.38,105.17,105.36,18400.0,82.1444,82.3006,82.1365,82.2849,18400.0
2015-02-05 13:50:00,105.36,105.4,105.35,105.38,19200.0,82.2849,82.3162,82.2771,82.3006,19200.0
2015-02-05 14:00:00,105.38,105.39,105.31,105.33,15300.0,82.3006,82.3084,82.2459,82.2615,15300.0
2015-02-05 14:10:00,105.32,105.47,105.32,105.43,11500.0,82.2537,82.3708,82.2537,82.3396,11500.0
2015-02-05 14:20:00,105.43,105.43,105.25,105.28,17100.0,82.3396,82.3396,82.199,82.2225,17100.0
2015-02-05 14:30:00,105.28,105.32,105.19,105.31,22200.0,82.2225,82.2537,82.1522,82.2459,22200.0
2015-02-05 14:40:00,105.3,105.31,105.17,105.22,13400.0,82.2381,82.2459,82.1365,82.1756,13400.0
2015-02-05 14:50:00,105.24,105.25,105.18,105.22,11200.0,82.1912,82.199,82.1444,82.1756,11200.0
2015-02-05 15:00:00,105.23,105.42,105.22,105.4,22700.0,82.1834,82.3318,82.1756,82.3162,22700.0
2015-02-05 15:10:00,105.39,105.5,105.37,105.5,17300.0,82.3084,82.3943,82.2927,82.3943,17300.0
2015-02-05 15:20:00,105.5,105.68,105.5,105.66,19700.0,82.3943,82.5348,82.3943,82.5192,19700.0
2015-02-05 15:30:00,105.67,105.71,105.62,105.71,37400.0,82.527,82.5583,82.488,82.5583,37400.0
2015-02-05 15:40:00,105.7,105.8,105.63,105.66,36600.0,82.5505,82.6286,82.4958,82.5192,36600.0
2015-02-05 15:50:00,105.67,105.88,105.67,105.8,74900.0,82.527,82.691,82.527,82.6286,74900.0
2015-02-06 09:30:00,105.56,105.75,105.2,105.62,29800.0,82.4411,82.5895,82.16,82.488,29800.0
2015-02-06 09:40:00,105.66,105.66,105.33,105.56,12200.0,82.5192,82.5192,82.2615,82.4411,12200.0
2015-02-06 09:50:00,105.54,105.67,105.48,105.61,12000.0,82.4255,82.527,82.3787,82.4802,12000.0
2015-02-06 10:00:00,105.62,105.81,105.54,105.8,15700.0,82.488,82.6364,82.4255,82.6286,15700.0
2015-02-06 10:10:00,105.79,105.91,105.71,105.87,15500.0,82.6208,82.7145,82.5583,82.6832,15500.0
2015-02-06 10:20:00,105.87,106.08,105.87,105.98,22600.0,82.6832,82.8472,82.6832,82.7691,22600.0
2015-02-06 10:30:00,105.97,106.24,105.95,106.23,25200.0,82.7613,82.9722,82.7457,82.9644,25200.0
2015-02-06 10:40:00,106.23,106.38,106.17,106.36,11200.0,82.9644,83.0815,82.9175,83.0659,11200.0
2015-02-06 10:50:00,106.35,106.36,106.13,106.16,19000.0,83.0581,83.0659,82.8863,82.9097,19000.0
2015-02-06 11:00:00,106.17,106.25,106.11,106.17,16100.0,82.9175,82.98,82.8707,82.9175,16100.0
2015-02-06 11:10:00,106.17,106.25,106.02,106.04,8500.0,82.9175,82.98,82.8004,82.816,8500.0
2015-02-06 11:20:00,106.01,106.04,105.9,105.92,17500.0,82.7926,82.816,82.7067,82.7223,17500.0
2015-02-06 11:30:00,105.89,106.11,105.84,106.1,25700.0,82.6989,82.8707,82.6598,82.8629,25700.0
2015-02-06 11:40:00,106.09,106.27,106.06,106.26,14000.0,82.8551,82.9956,82.8316,82.9878,14000.0
2015-02-06 11:50:00,106.3,106.3,106.08,106.11,13200.0,83.0191,83.0191,82.8472,82.8707,13200.0
2015-02-06 12:00:00,106.08,106.24,106.08,106.19,19300.0,82.8472,82.9722,82.8472,82.9332,19300.0
2015-02-06 12:10:00,106.21,106.21,106.11,106.18,10100.0,82.9488,82.9488,82.8707,82.9253,10100.0
2015-02-06 12:20:00,106.17,106.25,106.06,106.1,18100.0,82.9175,82.98,82.8316,82.8629,18100.0
2015-02-06 12:30:00,106.1,106.13,106.08,106.11,15000.0,82.8629,82.8863,82.8472,82.8707,15000.0
2015-02-06 12:40:00,106.1,106.19,106.02,106.16,34000.0,82.8629,82.9332,82.8004,82.9097,34000.0
2015-02-06 12:50:00,106.16,106.16,106.04,106.07,34400.0,82.9097,82.9097,82.816,82.8394,34400.0
2015-02-06 13:00:00,106.09,106.12,105.8,105.98,34600.0,82.8551,82.8785,82.6286,82.7691,34600.0
2015-02-06 13:10:00,106.01,106.18,105.99,106.04,36800.0,82.7926,82.9253,82.777,82.816,36800.0
2015-02-06 13:20:00,106.06,106.09,105.87,105.94,12900.0,82.8316,82.8551,82.6832,82.7379,12900.0
2015-02-06 13:30:00,105.96,106.08,105.88,106.07,17600.0,82.7535,82.8472,82.691,82.8394,17600.0
2015-02-06 13:40:00,106.05,106.09,105.98,106.04,16800.0,82.8238,82.8551,82.7691,82.816,16800.0
2015-02-06 13:50:00,106.02,106.23,106.02,106.19,28000.0,82.8004,82.9644,82.8004,82.9332,28000.0
2015-02-06 14:00:00,106.21,106.41,106.17,106.2,30900.0,82.9488,83.105,82.9175,82.941,30900.0
2015-02-06 14:10:00,106.18,106.26,106.17,106.26,11700.0,82.9253,82.9878,82.9175,82.9878,11700.0
2015-02-06 14:20:00,106.27,106.27,106.19,106.23,9200.0,82.9956,82.9956,82.9332,82.9644,9200.0
2015-02-06 14:30:00,106.23,106.25,106.16,106.25,17600.0,82.9644,82.98,82.9097,82.98,17600.0
2015-02-06 14:40:00,106.25,106.27,106.07,106.16,18800.0,82.98,82.9956,82.8394,82.9097,18800.0
2015-02-06 14:50:00,106.19,106.19,105.9,105.9,16800.0,82.9332,82.9332,82.7067,82.7067,16800.0
2015-02-06 15:00:00,105.95,105.95,105.58,105.59,25200.0,82.7457,82.7457,82.4567,82.4646,25200.0
2015-02-06 15:10:00,105.59,105.66,105.46,105.46,31200.0,82.4646,82.5192,82.363,82.363,31200.0
2015-02-06 15:20:00,105.45,105.52,105.19,105.23,31200.0,82.3552,82.4099,82.1522,82.1834,31200.0
2015-02-06 15:30:00,105.23,105.45,105.2,105.38,28900.0,82.1834,82.3552,82.16,82.3006,28900.0
2015-02-06 15:40:00,105.39,105.39,105.19,105.36,57400.0,82.3084,82.3084,82.1522,82.2849,57400.0
2015-02-06 15:50:00,105.37,105.55,105.3,105.54,71500.0,82.2927,82.4333,82.2381,82.4255,71500.0
2015-02-09 09:30:00,105.04,105.4,104.88,105.4,38700.0,82.035,82.3162,81.9101,82.3162,38700.0
2015-02-09 09:40:00,105.4,105.82,105.34,105.78,13700.0,82.3162,82.6442,82.2693,82.6129,13700.0
2015-02-09 09:50:00,105.8,105.97,105.65,105.67,11700.0,82.6286,82.7613,82.5114,82.527,11700.0
2015-02-09 10:00:00,105.76,105.76,105.46,105.58,9100.0,82.5973,82.5973,82.363,82.4567,9100.0
2015-02-09 10:10:00,105.5,105.63,105.48,105.58,12900.0,82.3943,82.4958,82.3787,82.4567,12900.0
2015-02-09 10:20:00,105.53,105.55,105.23,105.27,10700.0,82.4177,82.4333,82.1834,82.2146,10700.0
2015-02-09 10:30:00,105.25,105.42,105.17,105.26,10200.0,82.199,82.3318,82.1365,82.2068,10200.0
2015-02-09 10:40:00,105.29,105.3,105.11,105.16,7900.0,82.2303,82.2381,82.0897,82.1287,7900.0
2015-02-09 10:50:00,105.13,105.19,105.01,105.01,14800.0,82.1053,82.1522,82.0116,82.0116,14800.0
2015-02-09 11:00:00,105.03,105.22,105.02,105.17,13700.0,82.0272,82.1756,82.0194,82.1365,13700.0
2015-02-09 11:10:00,105.17,105.38,105.09,105.35,62100.0,82.1365,82.3006,82.0741,82.2771,62100.0
2015-02-09 11:20:00,105.36,105.5,105.34,105.43,7400.0,82.2849,82.3943,82.2693,82.3396,7400.0
2015-02-09 11:30:00,105.41,105.41,105.28,105.3,6400.0,82.324,82.324,82.2225,82.2381,6400.0
2015-02-09 11:40:00,105.32,105.4,105.32,105.38,6100.0,82.2537,82.3162,82.2537,82.3006,6100.0
2015-02-09 11:50:00,105.36,105.43,105.32,105.37,7300.0,82.2849,82.3396,82.2537,82.2927,7300.0
2015-02-09 12:00:00,105.37,105.45,105.34,105.45,11500.0,82.2927,82.3552,82.2693,82.3552,11500.0
2015-02-09 12:10:00,105.45,105.58,105.45,105.5,13900.0,82.3552,82.4567,82.3552,82.3943,13900.0
2015-02-09 12:20:00,105.53,105.55,105.43,105.52,5900.0,82.4177,82.4333,82.3396,82.4099,5900.0
2015-02-09 12:30:00,105.54,105.67,105.54,105.66,10200.0,82.4255,82.527,82.4255,82.5192,10200.0
2015-02-09 12:40:00,105.64,105.66,105.54,105.61,8000.0,82.5036,82.5192,82.4255,82.4802,8000.0
2015-02-09 12:50:00,105.62,105.63,105.48,105.52,8200.0,82.488,82.4958,82.3787,82.4099,8200.0
2015-02-09 13:00:00,105.53,105.58,105.42,105.42,6000.0,82.4177,82.4567,82.3318,82.3318,6000.0
2015-02-09 13:10:00,105.43,105.51,105.4,105.47,9800.0,82.3396,82.4021,82.3162,82.3708,9800.0
2015-02-09 13:20:00,105.49,105.51,105.29,105.3,17700.0,82.3865,82.4021,82.2303,82.2381,17700.0
2015-02-09 13:30:00,105.26,105.29,105.13,105.14,8300.0,82.2068,82.2303,82.1053,82.1131,8300.0
2015-02-09 13:40:00,105.16,105.21,105.04,105.05,7300.0,82.1287,82.1678,82.035,82.0428,7300.0
2015-02-09 13:50:00,105.05,105.12,105.03,105.03,5000.0,82.0428,82.0975,82.0272,82.0272,5000.0
2015-02-09 14:00:00,105.03,105.03,104.88,104.92,30000.0,82.0272,82.0272,81.9101,81.9413,30000.0
2015-02-09 14:10:00,104.91,104.95,104.81,104.86,31200.0,81.9335,81.9647,81.8554,81.8944,31200.0
2015-02-09 14:20:00,104.88,105.01,104.86,104.99,9800.0,81.9101,82.0116,81.8944,81.996,9800.0
2015-02-09 14:30:00,105.0,105.06,104.96,105.06,15400.0,82.0038,82.0506,81.9725,82.0506,15400.0
2015-02-09 14:40:00,105.06,105.08,104.98,105.02,15000.0,82.0506,82.0663,81.9882,82.0194,15000.0
2015-02-09 14:50:00,105.02,105.02,104.95,104.95,15400.0,82.0194,82.0194,81.9647,81.9647,15400.0
2015-02-09 15:00:00,104.95,105.02,104.84,104.88,31000.0,81.9647,82.0194,81.8788,81.9101,31000.0
2015-02-09 15:10:00,104.88,104.92,104.85,104.85,27500.0,81.9101,81.9413,81.8866,81.8866,27500.0
2015-02-09 15:20:00,104.85,105.04,104.83,105.04,17800.0,81.8866,82.035,81.871,82.035,17800.0
2015-02-09 15:30:00,105.04,105.07,104.95,105.06,21400.0,82.035,82.0584,81.9647,82.0506,21400.0
2015-02-09 15:40:00,105.06,105.15,104.99,105.12,41400.0,82.0506,82.1209,81.996,82.0975,41400.0
2015-02-09 15:50:00,105.11,105.11,104.94,104.97,75000.0,82.0897,82.0897,81.9569,81.9803,75000.0
2015-02-10 09:30:00,105.61,106.17,105.36,106.07,26200.0,82.4802,82.9175,82.2849,82.8394,26200.0
2015-02-10 09:40:00,106.0,106.2,105.96,106.1,17800.0,82.7848,82.941,82.7535,82.8629,17800.0
2015-02-10 09:50:00,106.1,106.22,105.72,105.77,10900.0,82.8629,82.9566,82.5661,82.6051,10900.0
2015-02-10 10:00:00,105.77,105.78,105.21,105.28,24900.0,82.6051,82.6129,82.1678,82.2225,24900.0
2015-02-10 10:10:00,105.34,105.63,105.21,105.21,9500.0,82.2693,82.4958,82.1678,82.1678,9500.0
2015-02-10 10:20:00,105.22,105.36,105.18,105.3,11300.0,82.1756,82.2849,82.1444,82.2381,11300.0
2015-02-10 10:30:00,105.25,105.33,105.18,105.24,5000.0,82.199,82.2615,82.1444,82.1912,5000.0
2015-02-10 10:40:00,105.3,105.37,105.07,105.09,16000.0,82.2381,82.2927,82.0584,82.0741,16000.0
2015-02-10 10:50:00,105.09,105.12,104.99,105.12,12300.0,82.0741,82.0975,81.996,82.0975,12300.0
2015-02-10 11:00:00,105.1,105.24,105.1,105.24,6200.0,82.0819,82.1912,82.0819,82.1912,6200.0
2015-02-10 11:10:00,105.33,105.51,105.31,105.51,9800.0,82.2615,82.4021,82.2459,82.4021,9800.0
2015-02-10 11:20:00,105.51,105.54,105.34,105.39,7800.0,82.4021,82.4255,82.2693,82.3084,7800.0
2015-02-10 11:30:00,105.43,105.43,105.33,105.37,10600.0,82.3396,82.3396,82.2615,82.2927,10600.0
2015-02-10 11:40:00,105.37,105.41,105.23,105.23,5300.0,82.2927,82.324,82.1834,82.1834,5300.0
2015-02-10 11:50:00,105.28,105.28,105.16,105.18,11500.0,82.2225,82.2225,82.1287,82.1444,11500.0
2015-02-10 12:00:00,105.18,105.23,105.11,105.2,7500.0,82.1444,82.1834,82.0897,82.16,7500.0
2015-02-10 12:10:00,105.24,105.47,105.24,105.45,14100.0,82.1912,82.3708,82.1912,82.3552,14100.0
2015-02-10 12:20:00,105.45,105.49,105.38,105.39,5300.0,82.3552,82.3865,82.3006,82.3084,5300.0
2015-02-10 12:30:00,105.46,105.48,105.35,105.44,13100.0,82.363,82.3787,82.2771,82.3474,13100.0
2015-02-10 12:40:00,105.47,105.62,105.42,105.62,8400.0,82.3708,82.488,82.3318,82.488,8400.0
2015-02-10 12:50:00,105.64,105.66,105.53,105.64,9800.0,82.5036,82.5192,82.4177,82.5036,9800.0
2015-02-10 13:00:00,105.61,105.63,105.47,105.58,8500.0,82.4802,82.4958,82.3708,82.4567,8500.0
2015-02-10 13:10:00,105.61,105.71,105.59,105.68,9400.0,82.4802,82.5583,82.4646,82.5348,9400.0
2015-02-10 13:20:00,105.68,105.68,105.56,105.61,10300.0,82.5348,82.5348,82.4411,82.4802,10300.0
2015-02-10 13:30:00,105.63,105.64,105.58,105.61,7700.0,82.4958,82.5036,82.4567,82.4802,7700.0
2015-02-10 13:40:00,105.63,105.68,105.54,105.63,7400.0,82.4958,82.5348,82.4255,82.4958,7400.0
2015-02-10 13:50:00,105.63,105.64,105.55,105.55,10600.0,82.4958,82.5036,82.4333,82.4333,10600.0
2015-02-10 14:00:00,105.56,105.72,105.56,105.72,15800.0,82.4411,82.5661,82.4411,82.5661,15800.0
2015-02-10 14:10:00,105.7,105.79,105.68,105.74,6300.0,82.5505,82.6208,82.5348,82.5817,6300.0
2015-02-10 14:20:00,105.74,105.8,105.67,105.77,10300.0,82.5817,82.6286,82.527,82.6051,10300.0
2015-02-10 14:30:00,105.76,105.84,105.66,105.84,8200.0,82.5973,82.6598,82.5192,82.6598,8200.0
2015-02-10 14:40:00,105.86,105.86,105.71,105.77,7500.0,82.6754,82.6754,82.5583,82.6051,7500.0
2015-02-10 14:50:00,105.73,105.85,105.67,105.85,15100.0,82.5739,82.6676,82.527,82.6676,15100.0
2015-02-10 15:00:00,105.85,105.88,105.77,105.86,13700.0,82.6676,82.691,82.6051,82.6754,13700.0
2015-02-10 15:10:00,105.9,105.92,105.82,105.86,14000.0,82.7067,82.7223,82.6442,82.6754,14000.0
2015-02-10 15:20:00,105.87,105.96,105.81,105.96,20100.0,82.6832,82.7535,82.6364,82.7535,20100.0
2015-02-10 15:30:00,105.97,105.98,105.88,105.91,26000.0,82.7613,82.7691,82.691,82.7145,26000.0
2015-02-10 15:40:00,105.91,106.01,105.89,105.92,36000.0,82.7145,82.7926,82.6989,82.7223,36000.0
2015-02-10 15:50:00,105.91,106.0,105.86,105.92,69000.0,82.7145,82.7848,82.6754,82.7223,69000.0
2015-02-11 09:30:00,106.07,106.45,105.89,105.92,12900.0,82.8394,83.1362,82.6989,82.7223,12900.0
2015-02-11 09:40:00,106.08,106.12,105.91,105.98,5900.0,82.8472,82.8785,82.7145,82.7691,5900.0
2015-02-11 09:50:00,106.09,106.14,105.91,105.91,2200.0,82.8551,82.8941,82.7145,82.7145,2200.0
2015-02-11 10:00:00,105.91,106.01,105.81,105.97,4200.0,82.7145,82.7926,82.6364,82.7613,4200.0
2015-02-11 10:10:00,106.05,106.05,105.72,105.74,6600.0,82.8238,82.8238,82.5661,82.5817,6600.0
2015-02-11 10:20:00,105.74,105.82,105.66,105.82,4900.0,82.5817,82.6442,82.5192,82.6442,4900.0
2015-02-11 10:30:00,105.76,105.76,105.54,105.55,9500.0,82.5973,82.5973,82.4255,82.4333,9500.0
2015-02-11 10:40:00,105.55,105.58,105.47,105.52,7000.0,82.4333,82.4567,82.3708,82.4099,7000.0
2015-02-11 10:50:00,105.53,105.65,105.44,105.48,10900.0,82.4177,82.5114,82.3474,82.3787,10900.0
2015-02-11 11:00:00,105.45,105.72,105.45,105.66,14600.0,82.3552,82.5661,82.3552,82.5192,14600.0
2015-02-11 11:10:00,105.67,105.78,105.62,105.65,24700.0,82.527,82.6129,82.488,82.5114,24700.0
2015-02-11 11:20:00,105.66,105.75,105.6,105.62,8700.0,82.5192,82.5895,82.4724,82.488,8700.0
2015-02-11 11:30:00,105.57,105.57,105.33,105.56,11400.0,82.4489,82.4489,82.2615,82.4411,11400.0
2015-02-11 11:40:00,105.56,105.62,105.49,105.49,9100.0,82.4411,82.488,82.3865,82.3865,9100.0
2015-02-11 11:50:00,105.48,105.53,105.41,105.51,21100.0,82.3787,82.4177,82.324,82.4021,21100.0
2015-02-11 12:00:00,105.5,105.5,105.28,105.28,10700.0,82.3943,82.3943,82.2225,82.2225,10700.0
2015-02-11 12:10:00,105.28,105.31,105.23,105.25,6500.0,82.2225,82.2459,82.1834,82.199,6500.0
2015-02-11 12:20:00,105.25,105.27,105.18,105.27,6400.0,82.199,82.2146,82.1444,82.2146,6400.0
2015-02-11 12:30:00,105.25,105.29,105.22,105.23,9300.0,82.199,82.2303,82.1756,82.1834,9300.0
2015-02-11 12:40:00,105.23,105.25,105.04,105.19,11100.0,82.1834,82.199,82.035,82.1522,11100.0
2015-02-11 12:50:00,105.18,105.21,105.04,105.09,11400.0,82.1444,82.1678,82.035,82.0741,11400.0
2015-02-11 13:00:00,105.1,105.14,105.0,105.08,9300.0,82.0819,82.1131,82.0038,82.0663,9300.0
2015-02-11 13:10:00,105.12,105.15,104.99,105.02,14300.0,82.0975,82.1209,81.996,82.0194,14300.0
2015-02-11 13:20:00,105.01,105.14,104.99,105.06,10300.0,82.0116,82.1131,81.996,82.0506,10300.0
2015-02-11 13:30:00,105.08,105.21,105.08,105.2,11500.0,82.0663,82.1678,82.0663,82.16,11500.0
2015-02-11 13:40:00,105.22,105.3,105.17,105.26,11200.0,82.1756,82.2381,82.1365,82.2068,11200.0
2015-02-11 13:50:00,105.25,105.53,105.22,105.44,21900.0,82.199,82.4177,82.1756,82.3474,21900.0
2015-02-11 14:00:00,105.5,105.55,105.41,105.54,10100.0,82.3943,82.4333,82.324,82.4255,10100.0
2015-02-11 14:10:00,105.56,105.66,105.51,105.58,10000.0,82.4411,82.5192,82.4021,82.4567,10000.0
2015-02-11 14:20:00,105.63,105.63,105.41,105.46,12300.0,82.4958,82.4958,82.324,82.363,12300.0
2015-02-11 14:30:00,105.46,105.64,105.44,105.61,12500.0,82.363,82.5036,82.3474,82.4802,12500.0
2015-02-11 14:40:00,105.62,105.74,105.6,105.73,28400.0,82.488,82.5817,82.4724,82.5739,28400.0
2015-02-11 14:50:00,105.69,105.77,105.67,105.75,24800.0,82.5427,82.6051,82.527,82.5895,24800.0
2015-02-11 15:00:00,105.75,105.82,105.72,105.79,27000.0,82.5895,82.6442,82.5661,82.6208,27000.0
2015-02-11 15:10:00,105.8,105.92,105.76,105.89,16600.0,82.6286,82.7223,82.5973,82.6989,16600.0
2015-02-11 15:20:00,105.9,106.24,105.89,106.18,30700.0,82.7067,82.9722,82.6989,82.9253,30700.0
2015-02-11 15:30:00,106.18,106.24,106.07,106.24,63900.0,82.9253,82.9722,82.8394,82.9722,63900.0
2015-02-11 15:40:00,106.23,106.29,106.09,106.11,55400.0,82.9644,83.0113,82.8551,82.8707,55400.0
2015-02-11 15:50:00,106.11,106.19,106.0,106.17,63300.0,82.8707,82.9332,82.7848,82.9175,63300.0
2015-02-12 09:30:00,105.96,106.1,105.45,105.57,25300.0,82.7535,82.8629,82.3552,82.4489,25300.0
2015-02-12 09:40:00,105.61,105.68,105.4,105.51,11400.0,82.4802,82.5348,82.3162,82.4021,11400.0
2015-02-12 09:50:00,105.54,105.73,105.38,105.65,18800.0,82.4255,82.5739,82.3006,82.5114,18800.0
2015-02-12 10:00:00,105.66,105.74,105.52,105.7,18200.0,82.5192,82.5817,82.4099,82.5505,18200.0
2015-02-12 10:10:00,105.74,106.18,105.69,106.08,13400.0,82.5817,82.9253,82.5427,82.8472,13400.0
2015-02-12 10:20:00,106.08,106.1,105.88,105.89,9400.0,82.8472,82.8629,82.691,82.6989,9400.0
2015-02-12 10:30:00,105.91,106.01,105.85,105.99,13100.0,82.7145,82.7926,82.6676,82.777,13100.0
2015-02-12 10:40:00,105.99,106.33,105.89,106.31,14200.0,82.777,83.0425,82.6989,83.0269,14200.0
2015-02-12 10:50:00,106.35,106.35,105.89,105.95,26800.0,83.0581,83.0581,82.6989,82.7457,26800.0
2015-02-12 11:00:00,105.95,106.01,105.9,105.9,12900.0,82.7457,82.7926,82.7067,82.7067,12900.0
2015-02-12 11:10:00,105.9,106.01,105.88,105.93,8600.0,82.7067,82.7926,82.691,82.7301,8600.0
2015-02-12 11:20:00,105.93,106.06,105.92,106.06,13200.0,82.7301,82.8316,82.7223,82.8316,13200.0
2015-02-12 11:30:00,106.06,106.13,105.93,105.96,15300.0,82.8316,82.8863,82.7301,82.7535,15300.0
2015-02-12 11:40:00,105.96,106.06,105.96,105.98,8700.0,82.7535,82.8316,82.7535,82.7691,8700.0
2015-02-12 11:50:00,105.99,106.05,105.95,105.96,10200.0,82.777,82.8238,82.7457,82.7535,10200.0
2015-02-12 12:00:00,105.96,105.96,105.87,105.9,7400.0,82.7535,82.7535,82.6832,82.7067,7400.0
2015-02-12 12:10:00,105.88,106.07,105.86,106.01,16200.0,82.691,82.8394,82.6754,82.7926,16200.0
2015-02-12 12:20:00,106.03,106.05,105.98,106.05,13400.0,82.8082,82.8238,82.7691,82.8238,13400.0
2015-02-12 12:30:00,106.06,106.14,106.06,106.11,17700.0,82.8316,82.8941,82.8316,82.8707,17700.0
2015-02-12 12:40:00,106.12,106.16,106.0,106.0,11700.0,82.8785,82.9097,82.7848,82.7848,11700.0
2015-02-12 12:50:00,106.0,106.08,105.99,106.08,13400.0,82.7848,82.8472,82.777,82.8472,13400.0
2015-02-12 13:00:00,106.07,106.11,106.02,106.02,13000.0,82.8394,82.8707,82.8004,82.8004,13000.0
2015-02-12 13:10:00,106.0,106.1,106.0,106.09,9200.0,82.7848,82.8629,82.7848,82.8551,9200.0
2015-02-12 13:20:00,106.09,106.19,106.06,106.19,29500.0,82.8551,82.9332,82.8316,82.9332,29500.0
2015-02-12 13:30:00,106.18,106.21,106.08,106.09,12000.0,82.9253,82.9488,82.8472,82.8551,12000.0
2015-02-12 13:40:00,106.09,106.11,106.0,106.0,11600.0,82.8551,82.8707,82.7848,82.7848,11600.0
2015-02-12 13:50:00,106.0,106.18,105.95,106.12,24900.0,82.7848,82.9253,82.7457,82.8785,24900.0
2015-02-12 14:00:00,106.08,106.19,106.06,106.18,17800.0,82.8472,82.9332,82.8316,82.9253,17800.0
2015-02-12 14:10:00,106.18,106.18,106.08,106.18,32200.0,82.9253,82.9253,82.8472,82.9253,32200.0
2015-02-12 14:20:00,106.19,106.25,106.17,106.21,21900.0,82.9332,82.98,82.9175,82.9488,21900.0
2015-02-12 14:30:00,106.2,106.24,106.11,106.2,42800.0,82.941,82.9722,82.8707,82.941,42800.0
2015-02-12 14:40:00,106.2,106.37,106.18,106.2,27400.0,82.941,83.0737,82.9253,82.941,27400.0
2015-02-12 14:50:00,106.2,106.28,106.2,106.25,15900.0,82.941,83.0034,82.941,82.98,15900.0
2015-02-12 15:00:00,106.25,106.32,106.23,106.25,13500.0,82.98,83.0347,82.9644,82.98,13500.0
2015-02-12 15:10:00,106.25,106.35,106.16,106.35,22700.0,82.98,83.0581,82.9097,83.0581,22700.0
2015-02-12 15:20:00,106.36,106.38,106.31,106.32,13800.0,83.0659,83.0815,83.0269,83.0347,13800.0
2015-02-12 15:30:00,106.32,106.37,106.25,106.35,40500.0,83.0347,83.0737,82.98,83.0581,40500.0
2015-02-12 15:40:00,106.34,106.52,106.34,106.5,55900.0,83.0503,83.1909,83.0503,83.1753,55900.0
2015-02-12 15:50:00,106.5,106.67,106.46,106.65,100500.0,83.1753,83.308,83.144,83.2924,100500.0
2015-02-13 09:30:00,106.09,106.14,105.75,106.08,35200.0,82.8551,82.8941,82.5895,82.8472,35200.0
2015-02-13 09:40:00,106.08,106.5,106.08,106.33,14800.0,82.8472,83.1753,82.8472,83.0425,14800.0
2015-02-13 09:50:00,106.37,106.51,106.2,106.2,14800.0,83.0737,83.1831,82.941,82.941,14800.0
2015-02-13 10:00:00,106.2,106.32,106.11,106.19,24000.0,82.941,83.0347,82.8707,82.9332,24000.0
2015-02-13 10:10:00,106.19,106.25,106.02,106.18,10700.0,82.9332,82.98,82.8004,82.9253,10700.0
2015-02-13 10:20:00,106.14,106.44,106.13,106.38,10300.0,82.8941,83.1284,82.8863,83.0815,10300.0
2015-02-13 10:30:00,106.39,106.42,106.19,106.2,8800.0,83.0894,83.1128,82.9332,82.941,8800.0
2015-02-13 10:40:00,106.21,106.22,105.91,105.97,12600.0,82.9488,82.9566,82.7145,82.7613,12600.0
2015-02-13 10:50:00,105.97,106.0,105.9,105.94,23800.0,82.7613,82.7848,82.7067,82.7379,23800.0
2015-02-13 11:00:00,105.94,106.1,105.92,106.0,13400.0,82.7379,82.8629,82.7223,82.7848,13400.0
2015-02-13 11:10:00,106.01,106.04,105.94,105.96,14300.0,82.7926,82.816,82.7379,82.7535,14300.0
2015-02-13 11:20:00,105.99,106.0,105.87,105.9,20100.0,82.777,82.7848,82.6832,82.7067,20100.0
2015-02-13 11:30:00,105.9,105.93,105.8,105.93,29100.0,82.7067,82.7301,82.6286,82.7301,29100.0
2015-02-13 11:40:00,105.94,106.0,105.93,105.96,17700.0,82.7379,82.7848,82.7301,82.7535,17700.0
2015-02-13 11:50:00,105.98,105.99,105.89,105.92,12600.0,82.7691,82.777,82.6989,82.7223,12600.0
2015-02-13 12:00:00,105.92,106.02,105.91,105.96,10700.0,82.7223,82.8004,82.7145,82.7535,10700.0
2015-02-13 12:10:00,105.96,105.99,105.87,105.92,17000.0,82.7535,82.777,82.6832,82.7223,17000.0
2015-02-13 12:20:00,105.91,105.92,105.87,105.9,25400.0,82.7145,82.7223,82.6832,82.7067,25400.0
2015-02-13 12:30:00,105.9,105.92,105.87,105.92,17500.0,82.7067,82.7223,82.6832,82.7223,17500.0
2015-02-13 12:40:00,105.92,105.93,105.87,105.9,19900.0,82.7223,82.7301,82.6832,82.7067,19900.0
2015-02-13 12:50:00,105.9,105.91,105.81,105.91,24500.0,82.7067,82.7145,82.6364,82.7145,24500.0
2015-02-13 13:00:00,105.91,105.94,105.89,105.91,21900.0,82.7145,82.7379,82.6989,82.7145,21900.0
2015-02-13 13:10:00,105.91,105.93,105.87,105.91,16200.0,82.7145,82.7301,82.6832,82.7145,16200.0
2015-02-13 13:20:00,105.91,105.93,105.88,105.9,19700.0,82.7145,82.7301,82.691,82.7067,19700.0
2015-02-13 13:30:00,105.9,105.9,105.77,105.85,21700.0,82.7067,82.7067,82.6051,82.6676,21700.0
2015-02-13 13:40:00,105.86,105.91,105.72,105.88,21400.0,82.6754,82.7145,82.5661,82.691,21400.0
2015-02-13 13:50:00,105.9,106.06,105.89,106.04,20400.0,82.7067,82.8316,82.6989,82.816,20400.0
2015-02-13 14:00:00,106.04,106.11,106.02,106.1,14200.0,82.816,82.8707,82.8004,82.8629,14200.0
2015-02-13 14:10:00,106.09,106.17,106.08,106.16,16500.0,82.8551,82.9175,82.8472,82.9097,16500.0
2015-02-13 14:20:00,106.15,106.19,106.1,106.11,11000.0,82.9019,82.9332,82.8629,82.8707,11000.0
2015-02-13 14:30:00,106.12,106.13,105.96,105.99,13500.0,82.8785,82.8863,82.7535,82.777,13500.0
2015-02-13 14:40:00,105.99,105.99,105.89,105.93,26100.0,82.777,82.777,82.6989,82.7301,26100.0
2015-02-13 14:50:00,105.91,105.95,105.86,105.94,28300.0,82.7145,82.7457,82.6754,82.7379,28300.0
2015-02-13 15:00:00,105.94,106.09,105.93,106.07,29400.0,82.7379,82.8551,82.7301,82.8394,29400.0
2015-02-13 15:10:00,106.08,106.19,106.08,106.17,28700.0,82.8472,82.9332,82.8472,82.9175,28700.0
2015-02-13 15:20:00,106.17,106.18,106.11,106.12,26100.0,82.9175,82.9253,82.8707,82.8785,26100.0
2015-02-13 15:30:00,106.12,106.12,106.01,106.04,36000.0,82.8785,82.8785,82.7926,82.816,36000.0
2015-02-13 15:40:00,106.03,106.03,105.88,105.94,65400.0,82.8082,82.8082,82.691,82.7379,65400.0
2015-02-13 15:50:00,105.94,106.02,105.93,106.01,85100.0,82.7379,82.8004,82.7301,82.7926,85100.0
2015-02-17 09:30:00,105.89,106.07,105.0,105.02,44200.0,82.6989,82.8394,82.0038,82.0194,44200.0
2015-02-17 09:40:00,105.02,105.76,105.02,105.69,37200.0,82.0194,82.5973,82.0194,82.5427,37200.0
2015-02-17 09:50:00,105.64,105.82,105.61,105.73,19900.0,82.5036,82.6442,82.4802,82.5739,19900.0
2015-02-17 10:00:00,105.78,105.9,105.73,105.78,26200.0,82.6129,82.7067,82.5739,82.6129,26200.0
2015-02-17 10:10:00,105.82,105.95,105.81,105.92,15100.0,82.6442,82.7457,82.6364,82.7223,15100.0
2015-02-17 10:20:00,105.91,105.98,105.87,105.89,13200.0,82.7145,82.7691,82.6832,82.6989,13200.0
2015-02-17 10:30:00,105.91,105.99,105.87,105.97,13000.0,82.7145,82.777,82.6832,82.7613,13000.0
2015-02-17 10:40:00,105.97,106.0,105.9,105.9,14400.0,82.7613,82.7848,82.7067,82.7067,14400.0
2015-02-17 10:50:00,105.91,105.97,105.85,105.92,15600.0,82.7145,82.7613,82.6676,82.7223,15600.0
2015-02-17 11:00:00,105.9,105.99,105.9,105.93,14000.0,82.7067,82.777,82.7067,82.7301,14000.0
2015-02-17 11:10:00,105.95,105.97,105.86,105.88,17800.0,82.7457,82.7613,82.6754,82.691,17800.0
2015-02-17 11:20:00,105.89,105.92,105.86,105.88,17200.0,82.6989,82.7223,82.6754,82.691,17200.0
2015-02-17 11:30:00,105.87,105.93,105.86,105.86,17700.0,82.6832,82.7301,82.6754,82.6754,17700.0
2015-02-17 11:40:00,105.86,105.87,105.67,105.7,31200.0,82.6754,82.6832,82.527,82.5505,31200.0
2015-02-17 11:50:00,105.72,105.73,105.63,105.64,22400.0,82.5661,82.5739,82.4958,82.5036,22400.0
2015-02-17 12:00:00,105.64,105.7,105.57,105.61,21100.0,82.5036,82.5505,82.4489,82.4802,21100.0
2015-02-17 12:10:00,105.62,105.62,105.51,105.55,16300.0,82.488,82.488,82.4021,82.4333,16300.0
2015-02-17 12:20:00,105.53,105.82,105.53,105.82,6000.0,82.4177,82.6442,82.4177,82.6442,6000.0
2015-02-17 12:30:00,105.88,106.01,105.86,105.91,7200.0,82.691,82.7926,82.6754,82.7145,7200.0
2015-02-17 12:40:00,105.91,106.16,105.91,106.13,8600.0,82.7145,82.9097,82.7145,82.8863,8600.0
2015-02-17 12:50:00,106.13,106.13,106.04,106.12,11700.0,82.8863,82.8863,82.816,82.8785,11700.0
2015-02-17 13:00:00,106.12,106.26,106.05,106.23,8300.0,82.8785,82.9878,82.8238,82.9644,8300.0
2015-02-17 13:10:00,106.23,106.3,106.18,106.29,9800.0,82.9644,83.0191,82.9253,83.0113,9800.0
2015-02-17 13:20:00,106.28,106.31,106.19,106.19,8600.0,83.0034,83.0269,82.9332,82.9332,8600.0
2015-02-17 13:30:00,106.2,106.26,106.17,106.18,10100.0,82.941,82.9878,82.9175,82.9253,10100.0
2015-02-17 13:40:00,106.18,106.2,106.1,106.16,11000.0,82.9253,82.941,82.8629,82.9097,11000.0
2015-02-17 13:50:00,106.16,106.16,106.05,106.05,10400.0,82.9097,82.9097,82.8238,82.8238,10400.0
2015-02-17 14:00:00,106.05,106.08,105.97,106.04,9700.0,82.8238,82.8472,82.7613,82.816,9700.0
2015-02-17 14:10:00,106.07,106.07,105.88,105.94,11700.0,82.8394,82.8394,82.691,82.7379,11700.0
2015-02-17 14:20:00,105.94,105.94,105.86,105.9,24400.0,82.7379,82.7379,82.6754,82.7067,24400.0
2015-02-17 14:30:00,105.9,106.04,105.86,105.96,12500.0,82.7067,82.816,82.6754,82.7535,12500.0
2015-02-17 14:40:00,105.95,106.05,105.84,105.88,43800.0,82.7457,82.8238,82.6598,82.691,43800.0
2015-02-17 14:50:00,105.89,105.93,105.86,105.89,16300.0,82.6989,82.7301,82.6754,82.6989,16300.0
2015-02-17 15:00:00,105.87,105.93,105.85,105.9,19100.0,82.6832,82.7301,82.6676,82.7067,19100.0
2015-02-17 15:10:00,105.89,105.92,105.87,105.88,20500.0,82.6989,82.7223,82.6832,82.691,20500.0
2015-02-17 15:20:00,105.88,105.88,105.79,105.83,53500.0,82.691,82.691,82.6208,82.652,53500.0
2015-02-17 15:30:00,105.84,105.91,105.82,105.89,35100.0,82.6598,82.7145,82.6442,82.6989,35100.0
2015-02-17 15:40:00,105.89,105.92,105.82,105.86,72300.0,82.6989,82.7223,82.6442,82.6754,72300.0
2015-02-17 15:50:00,105.87,105.92,105.76,105.92,66800.0,82.6832,82.7223,82.5973,82.7223,66800.0
2015-02-18 09:30:00,105.74,106.13,105.74,105.92,19500.0,82.5817,82.8863,82.5817,82.7223,19500.0
2015-02-18 09:40:00,105.93,106.14,105.93,106.0,15500.0,82.7301,82.8941,82.7301,82.7848,15500.0
2015-02-18 09:50:00,105.99,105.99,105.68,105.7,38200.0,82.777,82.777,82.5348,82.5505,38200.0
2015-02-18 10:00:00,105.71,105.77,105.52,105.75,14900.0,82.5583,82.6051,82.4099,82.5895,14900.0
2015-02-18 10:10:00,105.74,105.81,105.52,105.74,26900.0,82.5817,82.6364,82.4099,82.5817,26900.0
2015-02-18 10:20:00,105.75,105.76,105.6,105.64,17100.0,82.5895,82.5973,82.4724,82.5036,17100.0
2015-02-18 10:30:00,105.64,105.68,105.55,105.63,34400.0,82.5036,82.5348,82.4333,82.4958,34400.0
2015-02-18 10:40:00,105.65,105.68,105.55,105.67,23000.0,82.5114,82.5348,82.4333,82.527,23000.0
2015-02-18 10:50:00,105.69,105.75,105.66,105.72,18100.0,82.5427,82.5895,82.5192,82.5661,18100.0
2015-02-18 11:00:00,105.71,105.73,105.66,105.71,18300.0,82.5583,82.5739,82.5192,82.5583,18300.0
2015-02-18 11:10:00,105.74,105.84,105.73,105.78,14900.0,82.5817,82.6598,82.5739,82.6129,14900.0
2015-02-18 11:20:00,105.83,105.88,105.82,105.87,17000.0,82.652,82.691,82.6442,82.6832,17000.0
2015-02-18 11:30:00,105.88,105.91,105.86,105.9,11200.0,82.691,82.7145,82.6754,82.7067,11200.0
2015-02-18 11:40:00,105.91,106.0,105.87,105.99,14500.0,82.7145,82.7848,82.6832,82.777,14500.0
2015-02-18 11:50:00,106.0,106.0,105.97,105.98,11600.0,82.7848,82.7848,82.7613,82.7691,11600.0
2015-02-18 12:00:00,105.99,106.01,105.91,105.93,10500.0,82.777,82.7926,82.7145,82.7301,10500.0
2015-02-18 12:10:00,105.94,105.96,105.9,105.93,8700.0,82.7379,82.7535,82.7067,82.7301,8700.0
2015-02-18 12:20:00,105.95,106.03,105.89,106.0,13700.0,82.7457,82.8082,82.6989,82.7848,13700.0
2015-02-18 12:30:00,105.99,106.01,105.86,105.92,14800.0,82.777,82.7926,82.6754,82.7223,14800.0
2015-02-18 12:40:00,105.9,105.97,105.88,105.89,8800.0,82.7067,82.7613,82.691,82.6989,8800.0
2015-02-18 12:50:00,105.89,105.91,105.83,105.89,11700.0,82.6989,82.7145,82.652,82.6989,11700.0
2015-02-18 13:00:00,105.88,105.98,105.87,105.93,9400.0,82.691,82.7691,82.6832,82.7301,9400.0
2015-02-18 13:10:00,105.93,105.96,105.86,105.86,15300.0,82.7301,82.7535,82.6754,82.6754,15300.0
2015-02-18 13:20:00,105.87,105.93,105.84,105.85,14300.0,82.6832,82.7301,82.6598,82.6676,14300.0
2015-02-18 13:30:00,105.86,105.97,105.85,105.97,7500.0,82.6754,82.7613,82.6676,82.7613,7500.0
2015-02-18 13:40:00,105.98,106.04,105.96,105.96,8400.0,82.7691,82.816,82.7535,82.7535,8400.0
2015-02-18 13:50:00,105.96,106.0,105.89,105.91,8300.0,82.7535,82.7848,82.6989,82.7145,8300.0
2015-02-18 14:00:00,105.93,106.22,105.93,106.15,21600.0,82.7301,82.9566,82.7301,82.9019,21600.0
2015-02-18 14:10:00,106.17,106.23,106.12,106.13,12500.0,82.9175,82.9644,82.8785,82.8863,12500.0
2015-02-18 14:20:00,106.14,106.16,105.95,105.96,13400.0,82.8941,82.9097,82.7457,82.7535,13400.0
2015-02-18 14:30:00,105.98,106.05,105.9,106.05,14600.0,82.7691,82.8238,82.7067,82.8238,14600.0
2015-02-18 14:40:00,106.03,106.14,106.02,106.07,16200.0,82.8082,82.8941,82.8004,82.8394,16200.0
2015-02-18 14:50:00,106.06,106.45,106.01,106.3,113100.0,82.8316,83.1362,82.7926,83.0191,113100.0
2015-02-18 15:00:00,106.32,106.5,106.31,106.5,33700.0,83.0347,83.1753,83.0269,83.1753,33700.0
2015-02-18 15:10:00,106.52,106.73,106.47,106.69,42100.0,83.1909,83.3549,83.1518,83.3236,42100.0
2015-02-18 15:20:00,106.67,106.75,106.63,106.65,29700.0,83.308,83.3705,83.2768,83.2924,29700.0
2015-02-18 15:30:00,106.65,106.8,106.62,106.77,74000.0,83.2924,83.4096,83.269,83.3861,74000.0
2015-02-18 15:40:00,106.78,106.96,106.72,106.96,88500.0,83.3939,83.5345,83.3471,83.5345,88500.0
2015-02-18 15:50:00,106.93,107.0,106.87,106.97,147100.0,83.5111,83.5658,83.4642,83.5423,147100.0
2015-02-19 09:30:00,106.97,107.01,106.64,106.88,33500.0,83.5423,83.5736,83.2846,83.472,33500.0
2015-02-19 09:40:00,106.88,107.31,106.8,107.13,19100.0,83.472,83.8079,83.4096,83.6673,19100.0
2015-02-19 09:50:00,107.13,107.13,106.75,106.75,15000.0,83.6673,83.6673,83.3705,83.3705,15000.0
2015-02-19 10:00:00,106.75,106.75,106.58,106.62,18300.0,83.3705,83.3705,83.2377,83.269,18300.0
2015-02-19 10:10:00,106.6,106.67,106.42,106.5,24500.0,83.2534,83.308,83.1128,83.1753,24500.0
2015-02-19 10:20:00,106.52,106.62,106.35,106.57,38200.0,83.1909,83.269,83.0581,83.2299,38200.0
2015-02-19 10:30:00,106.65,106.68,106.52,106.54,22400.0,83.2924,83.3158,83.1909,83.2065,22400.0
2015-02-19 10:40:00,106.54,106.67,106.49,106.53,38700.0,83.2065,83.308,83.1674,83.1987,38700.0
2015-02-19 10:50:00,106.53,106.59,106.48,106.49,17700.0,83.1987,83.2455,83.1596,83.1674,17700.0
2015-02-19 11:00:00,106.51,106.59,106.44,106.48,27000.0,83.1831,83.2455,83.1284,83.1596,27000.0
2015-02-19 11:10:00,106.48,106.62,106.47,106.6,28800.0,83.1596,83.269,83.1518,83.2534,28800.0
2015-02-19 11:20:00,106.6,106.68,106.53,106.53,15600.0,83.2534,83.3158,83.1987,83.1987,15600.0
2015-02-19 11:30:00,106.53,106.61,106.52,106.57,23400.0,83.1987,83.2612,83.1909,83.2299,23400.0
2015-02-19 11:40:00,106.57,106.64,106.55,106.6,14600.0,83.2299,83.2846,83.2143,83.2534,14600.0
2015-02-19 11:50:00,106.61,106.69,106.54,106.58,10100.0,83.2612,83.3236,83.2065,83.2377,10100.0
2015-02-19 12:00:00,106.56,106.6,106.48,106.51,7800.0,83.2221,83.2534,83.1596,83.1831,7800.0
2015-02-19 12:10:00,106.51,106.51,106.34,106.34,27900.0,83.1831,83.1831,83.0503,83.0503,27900.0
2015-02-19 12:20:00,106.36,106.48,106.31,106.31,29000.0,83.0659,83.1596,83.0269,83.0269,29000.0
2015-02-19 12:30:00,106.31,106.37,106.1,106.15,65100.0,83.0269,83.0737,82.8629,82.9019,65100.0
2015-02-19 12:40:00,106.12,106.23,106.11,106.13,7200.0,82.8785,82.9644,82.8707,82.8863,7200.0
2015-02-19 12:50:00,106.13,106.15,106.0,106.15,7600.0,82.8863,82.9019,82.7848,82.9019,7600.0
2015-02-19 13:00:00,106.15,106.16,105.42,105.8,155600.0,82.9019,82.9097,82.3318,82.6286,155600.0
2015-02-19 13:10:00,105.82,106.07,105.81,105.92,24600.0,82.6442,82.8394,82.6364,82.7223,24600.0
2015-02-19 13:20:00,105.94,106.05,105.85,106.05,16200.0,82.7379,82.8238,82.6676,82.8238,16200.0
2015-02-19 13:30:00,106.06,106.15,105.92,106.12,64200.0,82.8316,82.9019,82.7223,82.8785,64200.0
2015-02-19 13:40:00,106.13,106.31,106.09,106.25,20400.0,82.8863,83.0269,82.8551,82.98,20400.0
2015-02-19 13:50:00,106.25,106.35,106.21,106.32,12400.0,82.98,83.0581,82.9488,83.0347,12400.0
2015-02-19 14:00:00,106.32,106.43,106.31,106.37,13000.0,83.0347,83.1206,83.0269,83.0737,13000.0
2015-02-19 14:10:00,106.34,106.49,106.34,106.44,13900.0,83.0503,83.1674,83.0503,83.1284,13900.0
2015-02-19 14:20:00,106.44,106.66,106.36,106.47,35100.0,83.1284,83.3002,83.0659,83.1518,35100.0
2015-02-19 14:30:00,106.44,106.45,106.29,106.29,18100.0,83.1284,83.1362,83.0113,83.0113,18100.0
2015-02-19 14:40:00,106.29,106.3,106.12,106.17,20400.0,83.0113,83.0191,82.8785,82.9175,20400.0
2015-02-19 14:50:00,106.17,106.19,106.14,106.18,18300.0,82.9175,82.9332,82.8941,82.9253,18300.0
2015-02-19 15:00:00,106.19,106.23,106.1,106.11,33200.0,82.9332,82.9644,82.8629,82.8707,33200.0
2015-02-19 15:10:00,106.11,106.18,106.1,106.14,31700.0,82.8707,82.9253,82.8629,82.8941,31700.0
2015-02-19 15:20:00,106.15,106.24,106.14,106.19,34100.0,82.9019,82.9722,82.8941,82.9332,34100.0
2015-02-19 15:30:00,106.17,106.27,106.11,106.15,34500.0,82.9175,82.9956,82.8707,82.9019,34500.0
2015-02-19 15:40:00,106.16,106.16,105.89,105.89,76800.0,82.9097,82.9097,82.6989,82.6989,76800.0
2015-02-19 15:50:00,105.91,105.98,105.84,105.97,122400.0,82.7145,82.7691,82.6598,82.7613,122400.0
2015-02-20 09:30:00,106.04,106.24,105.54,105.66,83200.0,82.816,82.9722,82.4255,82.5192,83200.0
2015-02-20 09:40:00,105.51,106.14,105.46,106.11,27200.0,82.4021,82.8941,82.363,82.8707,27200.0
2015-02-20 09:50:00,106.09,106.1,105.87,105.89,17400.0,82.8551,82.8629,82.6832,82.6989,17400.0
2015-02-20 10:00:00,105.89,105.98,105.77,105.83,29900.0,82.6989,82.7691,82.6051,82.652,29900.0
2015-02-20 10:10:00,105.84,106.0,105.81,105.86,39000.0,82.6598,82.7848,82.6364,82.6754,39000.0
2015-02-20 10:20:00,105.88,105.99,105.87,105.95,16300.0,82.691,82.777,82.6832,82.7457,16300.0
2015-02-20 10:30:00,105.95,106.29,105.92,106.29,17300.0,82.7457,83.0113,82.7223,83.0113,17300.0
2015-02-20 10:40:00,106.33,106.44,106.21,106.44,28400.0,83.0425,83.1284,82.9488,83.1284,28400.0
2015-02-20 10:50:00,106.46,106.54,106.35,106.43,37300.0,83.144,83.2065,83.0581,83.1206,37300.0
2015-02-20 11:00:00,106.45,106.56,106.39,106.4,41400.0,83.1362,83.2221,83.0894,83.0972,41400.0
2015-02-20 11:10:00,106.4,106.53,106.39,106.52,20000.0,83.0972,83.1987,83.0894,83.1909,20000.0
2015-02-20 11:20:00,106.52,106.54,106.38,106.48,22100.0,83.1909,83.2065,83.0815,83.1596,22100.0
2015-02-20 11:30:00,106.51,106.56,106.38,106.49,23000.0,83.1831,83.2221,83.0815,83.1674,23000.0
2015-02-20 11:40:00,106.49,106.61,106.49,106.59,10500.0,83.1674,83.2612,83.1674,83.2455,10500.0
2015-02-20 11:50:00,106.59,106.59,106.5,106.51,22600.0,83.2455,83.2455,83.1753,83.1831,22600.0
2015-02-20 12:00:00,106.51,106.59,106.5,106.55,22700.0,83.1831,83.2455,83.1753,83.2143,22700.0
2015-02-20 12:10:00,106.55,106.68,106.53,106.66,19300.0,83.2143,83.3158,83.1987,83.3002,19300.0
2015-02-20 12:20:00,106.69,106.75,106.65,106.74,29800.0,83.3236,83.3705,83.2924,83.3627,29800.0
2015-02-20 12:30:00,106.74,106.95,106.72,106.84,26100.0,83.3627,83.5267,83.3471,83.4408,26100.0
2015-02-20 12:40:00,106.84,107.09,106.84,107.01,33600.0,83.4408,83.636,83.4408,83.5736,33600.0
2015-02-20 12:50:00,107.01,107.06,106.96,107.05,32600.0,83.5736,83.6126,83.5345,83.6048,32600.0
2015-02-20 13:00:00,107.05,107.08,107.0,107.04,20600.0,83.6048,83.6282,83.5658,83.597,20600.0
2015-02-20 13:10:00,107.05,107.22,107.05,107.22,18000.0,83.6048,83.7376,83.6048,83.7376,18000.0
2015-02-20 13:20:00,107.2,107.25,107.16,107.17,18700.0,83.722,83.761,83.6907,83.6985,18700.0
2015-02-20 13:30:00,107.17,107.25,107.14,107.22,17200.0,83.6985,83.761,83.6751,83.7376,17200.0
2015-02-20 13:40:00,107.25,107.28,107.19,107.23,14500.0,83.761,83.7844,83.7141,83.7454,14500.0
2015-02-20 13:50:00,107.24,107.35,107.21,107.32,14300.0,83.7532,83.8391,83.7298,83.8157,14300.0
2015-02-20 14:00:00,107.32,107.38,107.27,107.34,15800.0,83.8157,83.8625,83.7766,83.8313,15800.0
2015-02-20 14:10:00,107.34,107.4,107.1,107.14,29300.0,83.8313,83.8781,83.6439,83.6751,29300.0
2015-02-20 14:20:00,107.15,107.26,107.14,107.25,40400.0,83.6829,83.7688,83.6751,83.761,40400.0
2015-02-20 14:30:00,107.25,107.25,107.03,107.03,26600.0,83.761,83.761,83.5892,83.5892,26600.0
2015-02-20 14:40:00,107.06,107.07,106.96,107.07,26800.0,83.6126,83.6204,83.5345,83.6204,26800.0
2015-02-20 14:50:00,107.1,107.25,107.1,107.2,35700.0,83.6439,83.761,83.6439,83.722,35700.0
2015-02-20 15:00:00,107.21,107.5,107.21,107.48,30600.0,83.7298,83.9562,83.7298,83.9406,30600.0
2015-02-20 15:10:00,107.49,107.57,107.4,107.41,33100.0,83.9484,84.0109,83.8781,83.886,33100.0
2015-02-20 15:20:00,107.42,107.51,107.42,107.47,24900.0,83.8938,83.9641,83.8938,83.9328,24900.0
2015-02-20 15:30:00,107.5,107.53,107.42,107.49,33100.0,83.9562,83.9797,83.8938,83.9484,33100.0
2015-02-20 15:40:00,107.5,107.5,107.27,107.28,65600.0,83.9562,83.9562,83.7766,83.7844,65600.0
2015-02-20 15:50:00,107.29,107.3,107.16,107.24,112300.0,83.7922,83.8,83.6907,83.7532,112300.0
2015-02-23 09:30:00,106.09,106.48,105.89,106.26,54100.0,83.2734,83.5795,83.1164,83.4068,54100.0
2015-02-23 09:40:00,106.23,106.35,105.37,105.54,44800.0,83.3832,83.4774,82.7082,82.8416,44800.0
2015-02-23 09:50:00,105.55,106.0,105.55,105.94,18100.0,82.8495,83.2027,82.8495,83.1556,18100.0
2015-02-23 10:00:00,105.99,106.0,105.65,105.76,23300.0,83.1949,83.2027,82.928,83.0143,23300.0
2015-02-23 10:10:00,105.73,105.76,105.2,105.44,90700.0,82.9908,83.0143,82.5748,82.7632,90700.0
2015-02-23 10:20:00,105.45,105.62,105.37,105.61,36800.0,82.771,82.9044,82.7082,82.8966,36800.0
2015-02-23 10:30:00,105.63,105.66,105.52,105.65,18600.0,82.9123,82.9358,82.8259,82.928,18600.0
2015-02-23 10:40:00,105.65,105.93,105.65,105.93,22900.0,82.928,83.1478,82.928,83.1478,22900.0
2015-02-23 10:50:00,105.92,105.97,105.87,105.95,10600.0,83.1399,83.1792,83.1007,83.1635,10600.0
2015-02-23 11:00:00,105.95,106.04,105.95,106.01,9300.0,83.1635,83.2341,83.1635,83.2106,9300.0
2015-02-23 11:10:00,106.01,106.02,105.87,105.95,12600.0,83.2106,83.2184,83.1007,83.1635,12600.0
2015-02-23 11:20:00,105.94,106.11,105.94,105.97,9800.0,83.1556,83.2891,83.1556,83.1792,9800.0
2015-02-23 11:30:00,105.99,106.23,105.98,106.19,21000.0,83.1949,83.3832,83.187,83.3518,21000.0
2015-02-23 11:40:00,106.23,106.42,106.22,106.35,24400.0,83.3832,83.5324,83.3754,83.4774,24400.0
2015-02-23 11:50:00,106.35,106.35,106.06,106.11,26100.0,83.4774,83.4774,83.2498,83.2891,26100.0
2015-02-23 12:00:00,106.14,106.16,106.07,106.1,12700.0,83.3126,83.3283,83.2577,83.2812,12700.0
2015-02-23 12:10:00,106.1,106.1,105.99,106.01,20000.0,83.2812,83.2812,83.1949,83.2106,20000.0
2015-02-23 12:20:00,106.01,106.05,105.96,105.99,45400.0,83.2106,83.242,83.1713,83.1949,45400.0
2015-02-23 12:30:00,105.99,106.03,105.97,105.97,21500.0,83.1949,83.2263,83.1792,83.1792,21500.0
2015-02-23 12:40:00,105.96,106.0,105.95,105.98,29700.0,83.1713,83.2027,83.1635,83.187,29700.0
2015-02-23 12:50:00,105.96,106.04,105.96,106.02,10600.0,83.1713,83.2341,83.1713,83.2184,10600.0
2015-02-23 13:00:00,106.02,106.06,105.99,106.01,10400.0,83.2184,83.2498,83.1949,83.2106,10400.0
2015-02-23 13:10:00,106.02,106.05,106.02,106.03,7500.0,83.2184,83.242,83.2184,83.2263,7500.0
2015-02-23 13:20:00,106.03,106.03,105.96,105.97,11700.0,83.2263,83.2263,83.1713,83.1792,11700.0
2015-02-23 13:30:00,105.98,106.05,105.91,105.95,21300.0,83.187,83.242,83.1321,83.1635,21300.0
2015-02-23 13:40:00,105.95,105.99,105.92,105.98,11500.0,83.1635,83.1949,83.1399,83.187,11500.0
2015-02-23 13:50:00,105.99,106.0,105.97,105.98,14000.0,83.1949,83.2027,83.1792,83.187,14000.0
2015-02-23 14:00:00,105.99,106.01,105.84,105.9,27800.0,83.1949,83.2106,83.0771,83.1242,27800.0
2015-02-23 14:10:00,105.9,105.9,105.79,105.79,13500.0,83.1242,83.1242,83.0379,83.0379,13500.0
2015-02-23 14:20:00,105.79,105.81,105.75,105.78,14900.0,83.0379,83.0536,83.0065,83.03,14900.0
2015-02-23 14:30:00,105.78,105.91,105.78,105.86,18200.0,83.03,83.1321,83.03,83.0928,18200.0
2015-02-23 14:40:00,105.85,105.86,105.71,105.73,17700.0,83.085,83.0928,82.9751,82.9908,17700.0
2015-02-23 14:50:00,105.73,105.74,105.67,105.72,16600.0,82.9908,82.9986,82.9437,82.9829,16600.0
2015-02-23 15:00:00,105.72,105.74,105.61,105.61,20000.0,82.9829,82.9986,82.8966,82.8966,20000.0
2015-02-23 15:10:00,105.61,105.82,105.61,105.79,21500.0,82.8966,83.0614,82.8966,83.0379,21500.0
2015-02-23 15:20:00,105.8,105.84,105.72,105.75,22500.0,83.0457,83.0771,82.9829,83.0065,22500.0
2015-02-23 15:30:00,105.76,105.87,105.76,105.87,26200.0,83.0143,83.1007,83.0143,83.1007,26200.0
2015-02-23 15:40:00,105.88,105.97,105.88,105.95,41500.0,83.1085,83.1792,83.1085,83.1635,41500.0
2015-02-23 15:50:00,105.95,105.96,105.9,105.95,41000.0,83.1635,83.1713,83.1242,83.1635,41000.0
2015-02-24 09:30:00,105.56,105.84,104.87,104.88,29100.0,82.8573,83.0771,82.3157,82.3236,29100.0
2015-02-24 09:40:00,104.88,105.01,104.64,104.82,17500.0,82.3236,82.4256,82.1352,82.2765,17500.0
2015-02-24 09:50:00,104.79,104.85,104.66,104.85,30500.0,82.2529,82.3,82.1509,82.3,30500.0
2015-02-24 10:00:00,104.82,104.93,104.68,104.84,21200.0,82.2765,82.3628,82.1666,82.2922,21200.0
2015-02-24 10:10:00,104.85,105.06,104.85,105.02,19000.0,82.3,82.4649,82.3,82.4335,19000.0
2015-02-24 10:20:00,105.02,105.2,105.0,105.13,19100.0,82.4335,82.5748,82.4178,82.5198,19100.0
2015-02-24 10:30:00,105.11,105.21,105.11,105.19,10800.0,82.5041,82.5826,82.5041,82.5669,10800.0
2015-02-24 10:40:00,105.2,105.38,105.2,105.38,21000.0,82.5748,82.7161,82.5748,82.7161,21000.0
2015-02-24 10:50:00,105.39,105.57,105.39,105.57,13200.0,82.7239,82.8652,82.7239,82.8652,13200.0
2015-02-24 11:00:00,105.61,105.76,105.54,105.71,112100.0,82.8966,83.0143,82.8416,82.9751,112100.0
2015-02-24 11:10:00,105.71,105.98,105.71,105.93,21100.0,82.9751,83.187,82.9751,83.1478,21100.0
2015-02-24 11:20:00,105.93,106.0,105.9,105.95,13500.0,83.1478,83.2027,83.1242,83.1635,13500.0
2015-02-24 11:30:00,105.93,106.0,105.9,105.94,16900.0,83.1478,83.2027,83.1242,83.1556,16900.0
2015-02-24 11:40:00,105.96,106.06,105.94,105.97,30000.0,83.1713,83.2498,83.1556,83.1792,30000.0
2015-02-24 11:50:00,105.98,106.0,105.75,105.82,35500.0,83.187,83.2027,83.0065,83.0614,35500.0
2015-02-24 12:00:00,105.8,105.96,105.76,105.93,15800.0,83.0457,83.1713,83.0143,83.1478,15800.0
2015-02-24 12:10:00,105.95,106.02,105.9,106.0,19500.0,83.1635,83.2184,83.1242,83.2027,19500.0
2015-02-24 12:20:00,106.0,106.03,105.93,105.96,19700.0,83.2027,83.2263,83.1478,83.1713,19700.0
2015-02-24 12:30:00,105.95,105.96,105.7,105.92,29500.0,83.1635,83.1713,82.9672,83.1399,29500.0
2015-02-24 12:40:00,105.9,105.92,105.8,105.88,27400.0,83.1242,83.1399,83.0457,83.1085,27400.0
2015-02-24 12:50:00,105.88,105.99,105.88,105.9,17000.0,83.1085,83.1949,83.1085,83.1242,17000.0
2015-02-24 13:00:00,105.92,105.95,105.82,105.84,39100.0,83.1399,83.1635,83.0614,83.0771,39100.0
2015-02-24 13:10:00,105.84,105.85,105.7,105.72,17800.0,83.0771,83.085,82.9672,82.9829,17800.0
2015-02-24 13:20:00,105.7,105.72,105.64,105.68,16800.0,82.9672,82.9829,82.9201,82.9515,16800.0
2015-02-24 13:30:00,105.71,105.71,105.54,105.54,22000.0,82.9751,82.9751,82.8416,82.8416,22000.0
2015-02-24 13:40:00,105.56,105.71,105.54,105.63,17700.0,82.8573,82.9751,82.8416,82.9123,17700.0
2015-02-24 13:50:00,105.62,105.64,105.4,105.43,18600.0,82.9044,82.9201,82.7318,82.7553,18600.0
2015-02-24 14:00:00,105.43,105.47,105.35,105.44,26300.0,82.7553,82.7867,82.6925,82.7632,26300.0
2015-02-24 14:10:00,105.43,105.52,105.39,105.45,22200.0,82.7553,82.8259,82.7239,82.771,22200.0
2015-02-24 14:20:00,105.49,105.61,105.48,105.53,14900.0,82.8024,82.8966,82.7945,82.8338,14900.0
2015-02-24 14:30:00,105.53,105.57,105.44,105.56,16700.0,82.8338,82.8652,82.7632,82.8573,16700.0
2015-02-24 14:40:00,105.58,105.67,105.54,105.55,17300.0,82.873,82.9437,82.8416,82.8495,17300.0
2015-02-24 14:50:00,105.57,105.71,105.55,105.71,17600.0,82.8652,82.9751,82.8495,82.9751,17600.0
2015-02-24 15:00:00,105.71,105.77,105.7,105.75,21300.0,82.9751,83.0222,82.9672,83.0065,21300.0
2015-02-24 15:10:00,105.75,105.78,105.53,105.58,26300.0,83.0065,83.03,82.8338,82.873,26300.0
2015-02-24 15:20:00,105.58,105.77,105.55,105.76,30300.0,82.873,83.0222,82.8495,83.0143,30300.0
2015-02-24 15:30:00,105.78,105.81,105.72,105.75,31600.0,83.03,83.0536,82.9829,83.0065,31600.0
2015-02-24 15:40:00,105.76,105.83,105.66,105.66,55600.0,83.0143,83.0693,82.9358,82.9358,55600.0
2015-02-24 15:50:00,105.68,105.79,105.66,105.75,94600.0,82.9515,83.0379,82.9358,83.0065,94600.0
2015-02-25 09:30:00,105.5,105.83,105.03,105.07,45700.0,82.8102,83.0693,82.4413,82.4727,45700.0
2015-02-25 09:40:00,105.07,105.29,105.06,105.26,20300.0,82.4727,82.6454,82.4649,82.6219,20300.0
2015-02-25 09:50:00,105.32,105.6,105.31,105.52,13300.0,82.669,82.8887,82.6611,82.8259,13300.0
2015-02-25 10:00:00,105.5,105.51,105.16,105.22,17200.0,82.8102,82.8181,82.5434,82.5905,17200.0
2015-02-25 10:10:00,105.22,105.3,105.02,105.06,15000.0,82.5905,82.6533,82.4335,82.4649,15000.0
2015-02-25 10:20:00,105.07,105.29,105.06,105.27,12700.0,82.4727,82.6454,82.4649,82.6297,12700.0
2015-02-25 10:30:00,105.26,105.35,105.07,105.09,16600.0,82.6219,82.6925,82.4727,82.4884,16600.0
2015-02-25 10:40:00,105.08,105.08,104.96,104.97,19400.0,82.4806,82.4806,82.3864,82.3942,19400.0
2015-02-25 10:50:00,104.95,105.05,104.93,104.93,16300.0,82.3785,82.457,82.3628,82.3628,16300.0
2015-02-25 11:00:00,104.92,104.96,104.79,104.91,27600.0,82.355,82.3864,82.2529,82.3471,27600.0
2015-02-25 11:10:00,104.9,105.0,104.9,104.96,17000.0,82.3393,82.4178,82.3393,82.3864,17000.0
2015-02-25 11:20:00,104.98,105.03,104.91,104.94,26600.0,82.4021,82.4413,82.3471,82.3707,26600.0
2015-02-25 11:30:00,104.95,105.02,104.94,104.98,28200.0,82.3785,82.4335,82.3707,82.4021,28200.0
2015-02-25 11:40:00,104.99,105.01,104.91,104.92,17200.0,82.4099,82.4256,82.3471,82.355,17200.0
2015-02-25 11:50:00,104.92,105.01,104.91,104.96,17000.0,82.355,82.4256,82.3471,82.3864,17000.0
2015-02-25 12:00:00,104.97,105.0,104.92,104.94,24100.0,82.3942,82.4178,82.355,82.3707,24100.0
2015-02-25 12:10:00,104.94,104.95,104.79,104.8,25200.0,82.3707,82.3785,82.2529,82.2608,25200.0
2015-02-25 12:20:00,104.82,104.91,104.75,104.76,17300.0,82.2765,82.3471,82.2215,82.2294,17300.0
2015-02-25 12:30:00,104.78,104.84,104.73,104.73,11300.0,82.2451,82.2922,82.2058,82.2058,11300.0
2015-02-25 12:40:00,104.73,104.79,104.4,104.53,64100.0,82.2058,82.2529,81.9468,82.0489,64100.0
2015-02-25 12:50:00,104.52,104.75,104.5,104.69,18400.0,82.041,82.2215,82.0253,82.1745,18400.0
2015-02-25 13:00:00,104.7,104.73,104.67,104.67,19800.0,82.1823,82.2058,82.1588,82.1588,19800.0
2015-02-25 13:10:00,104.67,104.77,104.65,104.73,25400.0,82.1588,82.2372,82.1431,82.2058,25400.0
2015-02-25 13:20:00,104.74,104.76,104.66,104.69,25400.0,82.2137,82.2294,82.1509,82.1745,25400.0
2015-02-25 13:30:00,104.71,104.86,104.71,104.85,27300.0,82.1902,82.3079,82.1902,82.3,27300.0
2015-02-25 13:40:00,104.85,104.85,104.77,104.8,18600.0,82.3,82.3,82.2372,82.2608,18600.0
2015-02-25 13:50:00,104.81,104.86,104.79,104.8,14700.0,82.2686,82.3079,82.2529,82.2608,14700.0
2015-02-25 14:00:00,104.81,104.89,104.78,104.83,42600.0,82.2686,82.3314,82.2451,82.2843,42600.0
2015-02-25 14:10:00,104.84,104.87,104.83,104.85,18900.0,82.2922,82.3157,82.2843,82.3,18900.0
2015-02-25 14:20:00,104.85,104.86,104.65,104.68,29900.0,82.3,82.3079,82.1431,82.1666,29900.0
2015-02-25 14:30:00,104.67,104.67,104.42,104.42,37000.0,82.1588,82.1588,81.9625,81.9625,37000.0
2015-02-25 14:40:00,104.41,104.44,104.3,104.31,26800.0,81.9547,81.9782,81.8683,81.8762,26800.0
2015-02-25 14:50:00,104.3,104.38,104.23,104.32,32500.0,81.8683,81.9311,81.8134,81.884,32500.0
2015-02-25 15:00:00,104.31,104.33,104.16,104.29,32600.0,81.8762,81.8919,81.7584,81.8605,32600.0
2015-02-25 15:10:00,104.28,104.37,104.27,104.37,37200.0,81.8526,81.9233,81.8448,81.9233,37200.0
2015-02-25 15:20:00,104.37,104.4,104.27,104.3,30900.0,81.9233,81.9468,81.8448,81.8683,30900.0
2015-02-25 15:30:00,104.29,104.36,104.25,104.29,41000.0,81.8605,81.9154,81.8291,81.8605,41000.0
2015-02-25 15:40:00,104.3,104.37,104.28,104.36,70000.0,81.8683,81.9233,81.8526,81.9154,70000.0
2015-02-25 15:50:00,104.36,104.39,104.3,104.35,178900.0,81.9154,81.939,81.8683,81.9076,178900.0
2015-02-26 09:30:00,104.54,104.54,103.77,103.81,42300.0,82.0567,82.0567,81.4523,81.4837,42300.0
2015-02-26 09:40:00,103.81,104.12,103.62,103.86,25300.0,81.4837,81.727,81.3346,81.523,25300.0
2015-02-26 09:50:00,103.91,104.07,103.82,103.84,20400.0,81.5622,81.6878,81.4916,81.5073,20400.0
2015-02-26 10:00:00,103.86,103.95,103.66,103.83,54700.0,81.523,81.5936,81.366,81.4994,54700.0
2015-02-26 10:10:00,103.84,103.88,103.74,103.82,31000.0,81.5073,81.5387,81.4288,81.4916,31000.0
2015-02-26 10:20:00,103.8,103.8,103.57,103.78,32700.0,81.4759,81.4759,81.2953,81.4602,32700.0
2015-02-26 10:30:00,103.77,103.99,103.71,103.71,32900.0,81.4523,81.625,81.4052,81.4052,32900.0
2015-02-26 10:40:00,103.71,103.81,103.58,103.58,16700.0,81.4052,81.4837,81.3032,81.3032,16700.0
2015-02-26 10:50:00,103.58,103.58,103.46,103.51,32900.0,81.3032,81.3032,81.209,81.2482,32900.0
2015-02-26 11:00:00,103.52,103.79,103.51,103.74,70900.0,81.2561,81.468,81.2482,81.4288,70900.0
2015-02-26 11:10:00,103.74,103.75,103.65,103.69,31100.0,81.4288,81.4366,81.3581,81.3895,31100.0
2015-02-26 11:20:00,103.69,103.87,103.69,103.74,34900.0,81.3895,81.5308,81.3895,81.4288,34900.0
2015-02-26 11:30:00,103.75,103.84,103.75,103.77,16600.0,81.4366,81.5073,81.4366,81.4523,16600.0
2015-02-26 11:40:00,103.75,103.85,103.7,103.78,26600.0,81.4366,81.5151,81.3974,81.4602,26600.0
2015-02-26 11:50:00,103.77,103.77,103.49,103.52,27500.0,81.4523,81.4523,81.2325,81.2561,27500.0
2015-02-26 12:00:00,103.53,103.75,103.52,103.75,22500.0,81.2639,81.4366,81.2561,81.4366,22500.0
2015-02-26 12:10:00,103.74,103.74,103.63,103.63,25500.0,81.4288,81.4288,81.3424,81.3424,25500.0
2015-02-26 12:20:00,103.61,103.64,103.56,103.6,14500.0,81.3267,81.3503,81.2875,81.3189,14500.0
2015-02-26 12:30:00,103.59,103.7,103.56,103.56,21000.0,81.311,81.3974,81.2875,81.2875,21000.0
2015-02-26 12:40:00,103.55,103.71,103.47,103.69,15300.0,81.2796,81.4052,81.2168,81.3895,15300.0
2015-02-26 12:50:00,103.7,103.85,103.69,103.81,16800.0,81.3974,81.5151,81.3895,81.4837,16800.0
2015-02-26 13:00:00,103.81,103.81,103.61,103.71,20400.0,81.4837,81.4837,81.3267,81.4052,20400.0
2015-02-26 13:10:00,103.73,103.81,103.66,103.66,21000.0,81.4209,81.4837,81.366,81.366,21000.0
2015-02-26 13:20:00,103.66,103.77,103.61,103.69,18500.0,81.366,81.4523,81.3267,81.3895,18500.0
2015-02-26 13:30:00,103.7,103.75,103.66,103.7,19800.0,81.3974,81.4366,81.366,81.3974,19800.0
2015-02-26 13:40:00,103.71,103.75,103.63,103.63,16400.0,81.4052,81.4366,81.3424,81.3424,16400.0
2015-02-26 13:50:00,103.63,103.69,103.58,103.58,20100.0,81.3424,81.3895,81.3032,81.3032,20100.0
2015-02-26 14:00:00,103.58,103.66,103.53,103.63,19100.0,81.3032,81.366,81.2639,81.3424,19100.0
2015-02-26 14:10:00,103.65,103.8,103.58,103.6,26800.0,81.3581,81.4759,81.3032,81.3189,26800.0
2015-02-26 14:20:00,103.63,103.73,103.6,103.61,26100.0,81.3424,81.4209,81.3189,81.3267,26100.0
2015-02-26 14:30:00,103.61,103.71,103.58,103.71,17900.0,81.3267,81.4052,81.3032,81.4052,17900.0
2015-02-26 14:40:00,103.73,103.74,103.59,103.62,57100.0,81.4209,81.4288,81.311,81.3346,57100.0
2015-02-26 14:50:00,103.62,103.69,103.48,103.49,32200.0,81.3346,81.3895,81.2247,81.2325,32200.0
2015-02-26 15:00:00,103.49,103.54,103.37,103.49,31900.0,81.2325,81.2718,81.1383,81.2325,31900.0
2015-02-26 15:10:00,103.49,103.71,103.47,103.63,33800.0,81.2325,81.4052,81.2168,81.3424,33800.0
2015-02-26 15:20:00,103.64,103.67,103.51,103.6,32400.0,81.3503,81.3738,81.2482,81.3189,32400.0
2015-02-26 15:30:00,103.6,103.63,103.49,103.56,42100.0,81.3189,81.3424,81.2325,81.2875,42100.0
2015-02-26 15:40:00,103.56,103.87,103.56,103.84,149400.0,81.2875,81.5308,81.2875,81.5073,149400.0
2015-02-26 15:50:00,103.84,103.89,103.6,103.65,138000.0,81.5073,81.5465,81.3189,81.3581,138000.0
2015-02-27 09:30:00,103.65,104.0,103.65,103.73,27500.0,81.3581,81.6328,81.3581,81.4209,27500.0
2015-02-27 09:40:00,103.8,103.84,103.42,103.67,17400.0,81.4759,81.5073,81.1776,81.3738,17400.0
2015-02-27 09:50:00,103.72,103.92,103.63,103.68,23000.0,81.4131,81.5701,81.3424,81.3817,23000.0
2015-02-27 10:00:00,103.71,104.16,103.69,104.14,23600.0,81.4052,81.7584,81.3895,81.7427,23600.0
2015-02-27 10:10:00,104.15,104.17,104.01,104.15,12400.0,81.7506,81.7663,81.6407,81.7506,12400.0
2015-02-27 10:20:00,104.16,104.32,104.13,104.15,24200.0,81.7584,81.884,81.7349,81.7506,24200.0
2015-02-27 10:30:00,104.15,104.16,103.93,103.96,21700.0,81.7506,81.7584,81.5779,81.6015,21700.0
2015-02-27 10:40:00,103.96,103.97,103.77,103.78,14600.0,81.6015,81.6093,81.4523,81.4602,14600.0
2015-02-27 10:50:00,103.78,103.83,103.58,103.58,18300.0,81.4602,81.4994,81.3032,81.3032,18300.0
2015-02-27 11:00:00,103.6,103.71,103.54,103.65,12400.0,81.3189,81.4052,81.2718,81.3581,12400.0
2015-02-27 11:10:00,103.67,103.82,103.66,103.79,10800.0,81.3738,81.4916,81.366,81.468,10800.0
2015-02-27 11:20:00,103.78,103.78,103.62,103.63,12500.0,81.4602,81.4602,81.3346,81.3424,12500.0
2015-02-27 11:30:00,103.65,103.84,103.64,103.84,9900.0,81.3581,81.5073,81.3503,81.5073,9900.0
2015-02-27 11:40:00,103.83,103.99,103.83,103.87,6500.0,81.4994,81.625,81.4994,81.5308,6500.0
2015-02-27 11:50:00,103.86,103.93,103.78,103.82,11000.0,81.523,81.5779,81.4602,81.4916,11000.0
2015-02-27 12:00:00,103.84,103.98,103.83,103.98,10400.0,81.5073,81.6172,81.4994,81.6172,10400.0
2015-02-27 12:10:00,103.99,104.12,103.96,103.97,17100.0,81.625,81.727,81.6015,81.6093,17100.0
2015-02-27 12:20:00,103.97,104.06,103.97,104.02,13700.0,81.6093,81.6799,81.6093,81.6485,13700.0
2015-02-27 12:30:00,104.02,104.17,103.97,104.1,13700.0,81.6485,81.7663,81.6093,81.7113,13700.0
2015-02-27 12:40:00,104.1,104.16,104.01,104.06,22500.0,81.7113,81.7584,81.6407,81.6799,22500.0
2015-02-27 12:50:00,104.07,104.08,103.87,103.92,21000.0,81.6878,81.6956,81.5308,81.5701,21000.0
2015-02-27 13:00:00,103.89,103.96,103.82,103.84,37200.0,81.5465,81.6015,81.4916,81.5073,37200.0
2015-02-27 13:10:00,103.82,103.92,103.77,103.82,36900.0,81.4916,81.5701,81.4523,81.4916,36900.0
2015-02-27 13:20:00,103.8,103.82,103.55,103.63,23000.0,81.4759,81.4916,81.2796,81.3424,23000.0
2015-02-27 13:30:00,103.62,103.62,103.52,103.57,31500.0,81.3346,81.3346,81.2561,81.2953,31500.0
2015-02-27 13:40:00,103.57,103.77,103.51,103.75,49200.0,81.2953,81.4523,81.2482,81.4366,49200.0
2015-02-27 13:50:00,103.75,103.93,103.75,103.91,17400.0,81.4366,81.5779,81.4366,81.5622,17400.0
2015-02-27 14:00:00,103.96,104.12,103.95,104.06,20200.0,81.6015,81.727,81.5936,81.6799,20200.0
2015-02-27 14:10:00,104.07,104.27,104.06,104.21,19600.0,81.6878,81.8448,81.6799,81.7977,19600.0
2015-02-27 14:20:00,104.21,104.27,104.19,104.26,12100.0,81.7977,81.8448,81.782,81.8369,12100.0
2015-02-27 14:30:00,104.26,104.27,103.96,103.98,17600.0,81.8369,81.8448,81.6015,81.6172,17600.0
2015-02-27 14:40:00,103.99,104.06,103.86,104.06,11800.0,81.625,81.6799,81.523,81.6799,11800.0
2015-02-27 14:50:00,104.02,104.04,103.87,103.97,13200.0,81.6485,81.6642,81.5308,81.6093,13200.0
2015-02-27 15:00:00,103.96,103.96,103.83,103.94,12800.0,81.6015,81.6015,81.4994,81.5858,12800.0
2015-02-27 15:10:00,103.96,103.96,103.8,103.82,21400.0,81.6015,81.6015,81.4759,81.4916,21400.0
2015-02-27 15:20:00,103.82,103.92,103.78,103.87,21400.0,81.4916,81.5701,81.4602,81.5308,21400.0
2015-02-27 15:30:00,103.89,103.89,103.68,103.77,32100.0,81.5465,81.5465,81.3817,81.4523,32100.0
2015-02-27 15:40:00,103.76,103.89,103.73,103.88,32000.0,81.4445,81.5465,81.4209,81.5387,32000.0
2015-02-27 15:50:00,103.87,103.91,103.74,103.78,72300.0,81.5308,81.5622,81.4288,81.4602,72300.0
2015-03-02 09:30:00,103.62,104.2,103.36,103.77,23100.0,81.3346,81.7898,81.1305,81.4523,23100.0
2015-03-02 09:40:00,103.84,104.08,103.65,103.8,10500.0,81.5073,81.6956,81.3581,81.4759,10500.0
2015-03-02 09:50:00,103.86,104.19,103.86,104.06,8800.0,81.523,81.782,81.523,81.6799,8800.0
2015-03-02 10:00:00,104.06,104.2,103.98,104.02,8700.0,81.6799,81.7898,81.6172,81.6485,8700.0
2015-03-02 10:10:00,103.96,104.12,103.88,103.88,6300.0,81.6015,81.727,81.5387,81.5387,6300.0
2015-03-02 10:20:00,103.88,103.88,103.61,103.66,7600.0,81.5387,81.5387,81.3267,81.366,7600.0
2015-03-02 10:30:00,103.67,103.7,103.47,103.59,8600.0,81.3738,81.3974,81.2168,81.311,8600.0
2015-03-02 10:40:00,103.59,103.59,103.21,103.25,10800.0,81.311,81.311,81.0128,81.0442,10800.0
2015-03-02 10:50:00,103.24,103.27,102.94,103.0,20900.0,81.0363,81.0598,80.8008,80.8479,20900.0
2015-03-02 11:00:00,103.01,103.09,102.95,103.0,22900.0,80.8558,80.9186,80.8087,80.8479,22900.0
2015-03-02 11:10:00,102.97,103.04,102.92,102.96,14300.0,80.8244,80.8793,80.7851,80.8165,14300.0
2015-03-02 11:20:00,102.96,103.15,102.93,102.94,17200.0,80.8165,80.9657,80.793,80.8008,17200.0
2015-03-02 11:30:00,102.94,103.11,102.94,103.01,16500.0,80.8008,80.9343,80.8008,80.8558,16500.0
2015-03-02 11:40:00,103.01,103.05,102.99,103.0,10800.0,80.8558,80.8872,80.8401,80.8479,10800.0
2015-03-02 11:50:00,103.0,103.02,102.92,102.97,11500.0,80.8479,80.8636,80.7851,80.8244,11500.0
2015-03-02 12:00:00,102.99,103.06,102.93,103.05,7000.0,80.8401,80.895,80.793,80.8872,7000.0
2015-03-02 12:10:00,103.03,103.04,102.9,102.99,8400.0,80.8715,80.8793,80.7694,80.8401,8400.0
2015-03-02 12:20:00,103.01,103.01,102.91,103.01,23000.0,80.8558,80.8558,80.7773,80.8558,23000.0
2015-03-02 12:30:00,103.01,103.1,102.97,103.01,7600.0,80.8558,80.9264,80.8244,80.8558,7600.0
2015-03-02 12:40:00,103.0,103.06,102.96,102.99,8200.0,80.8479,80.895,80.8165,80.8401,8200.0
2015-03-02 12:50:00,102.95,102.98,102.84,102.84,14100.0,80.8087,80.8322,80.7223,80.7223,14100.0
2015-03-02 13:00:00,102.85,102.86,102.75,102.77,12200.0,80.7302,80.738,80.6517,80.6674,12200.0
2015-03-02 13:10:00,102.77,102.82,102.69,102.69,11300.0,80.6674,80.7066,80.6046,80.6046,11300.0
2015-03-02 13:20:00,102.7,102.75,102.6,102.62,20200.0,80.6124,80.6517,80.5339,80.5496,20200.0
2015-03-02 13:30:00,102.63,102.66,102.52,102.55,24400.0,80.5575,80.581,80.4712,80.4947,24400.0
2015-03-02 13:40:00,102.58,102.6,102.48,102.5,25900.0,80.5182,80.5339,80.4398,80.4555,25900.0
2015-03-02 13:50:00,102.52,102.57,102.48,102.51,16800.0,80.4712,80.5104,80.4398,80.4633,16800.0
2015-03-02 14:00:00,102.52,102.55,102.49,102.49,18500.0,80.4712,80.4947,80.4476,80.4476,18500.0
2015-03-02 14:10:00,102.51,102.53,102.39,102.39,22300.0,80.4633,80.479,80.3691,80.3691,22300.0
2015-03-02 14:20:00,102.38,102.44,102.36,102.4,25800.0,80.3613,80.4084,80.3456,80.377,25800.0
2015-03-02 14:30:00,102.41,102.46,102.38,102.4,19800.0,80.3848,80.4241,80.3613,80.377,19800.0
2015-03-02 14:40:00,102.4,102.4,102.35,102.37,20600.0,80.377,80.377,80.3377,80.3534,20600.0
2015-03-02 14:50:00,102.36,102.42,102.36,102.39,23100.0,80.3456,80.3927,80.3456,80.3691,23100.0
2015-03-02 15:00:00,102.4,102.66,102.4,102.66,38100.0,80.377,80.581,80.377,80.581,38100.0
2015-03-02 15:10:00,102.68,102.68,102.58,102.63,34400.0,80.5967,80.5967,80.5182,80.5575,34400.0
2015-03-02 15:20:00,102.63,102.66,102.53,102.64,49600.0,80.5575,80.581,80.479,80.5653,49600.0
2015-03-02 15:30:00,102.64,102.67,102.59,102.65,40400.0,80.5653,80.5889,80.5261,80.5732,40400.0
2015-03-02 15:40:00,102.66,102.68,102.56,102.63,64300.0,80.581,80.5967,80.5025,80.5575,64300.0
2015-03-02 15:50:00,102.64,102.73,102.6,102.69,105500.0,80.5653,80.636,80.5339,80.6046,105500.0
2015-03-03 09:30:00,102.63,102.75,102.41,102.41,16100.0,80.5575,80.6517,80.3848,80.3848,16100.0
2015-03-03 09:40:00,102.43,102.56,102.37,102.56,7400.0,80.4005,80.5025,80.3534,80.5025,7400.0
2015-03-03 09:50:00,102.47,102.47,102.17,102.18,9000.0,80.4319,80.4319,80.1964,80.2043,9000.0
2015-03-03 10:00:00,102.23,102.46,102.05,102.43,21300.0,80.2435,80.4241,80.1022,80.4005,21300.0
2015-03-03 10:10:00,102.45,102.69,102.45,102.65,9900.0,80.4162,80.6046,80.4162,80.5732,9900.0
2015-03-03 10:20:00,102.65,102.82,102.65,102.82,9300.0,80.5732,80.7066,80.5732,80.7066,9300.0
2015-03-03 10:30:00,102.78,102.89,102.74,102.77,9600.0,80.6752,80.7616,80.6438,80.6674,9600.0
2015-03-03 10:40:00,102.78,102.9,102.76,102.87,6200.0,80.6752,80.7694,80.6595,80.7459,6200.0
2015-03-03 10:50:00,102.87,102.9,102.82,102.82,9200.0,80.7459,80.7694,80.7066,80.7066,9200.0
2015-03-03 11:00:00,102.81,102.81,102.6,102.6,20200.0,80.6988,80.6988,80.5339,80.5339,20200.0
2015-03-03 11:10:00,102.61,102.83,102.6,102.82,11700.0,80.5418,80.7145,80.5339,80.7066,11700.0
2015-03-03 11:20:00,102.82,102.88,102.59,102.61,9100.0,80.7066,80.7537,80.5261,80.5418,9100.0
2015-03-03 11:30:00,102.58,102.61,102.24,102.28,17500.0,80.5182,80.5418,80.2514,80.2828,17500.0
2015-03-03 11:40:00,102.3,102.31,102.06,102.21,20300.0,80.2985,80.3063,80.1101,80.2278,20300.0
2015-03-03 11:50:00,102.21,102.32,102.14,102.15,22200.0,80.2278,80.3142,80.1729,80.1807,22200.0
2015-03-03 12:00:00,102.14,102.16,102.04,102.04,15900.0,80.1729,80.1886,80.0944,80.0944,15900.0
2015-03-03 12:10:00,102.03,102.15,102.02,102.11,8800.0,80.0865,80.1807,80.0787,80.1493,8800.0
2015-03-03 12:20:00,102.09,102.1,102.0,102.03,17500.0,80.1336,80.1415,80.063,80.0865,17500.0
2015-03-03 12:30:00,102.04,102.17,102.04,102.17,9900.0,80.0944,80.1964,80.0944,80.1964,9900.0
2015-03-03 12:40:00,102.16,102.17,102.12,102.17,11600.0,80.1886,80.1964,80.1572,80.1964,11600.0
2015-03-03 12:50:00,102.19,102.29,102.18,102.2,21000.0,80.2121,80.2906,80.2043,80.22,21000.0
2015-03-03 13:00:00,102.2,102.23,102.11,102.11,15200.0,80.22,80.2435,80.1493,80.1493,15200.0
2015-03-03 13:10:00,102.12,102.14,102.06,102.06,6800.0,80.1572,80.1729,80.1101,80.1101,6800.0
2015-03-03 13:20:00,102.07,102.2,102.07,102.19,14800.0,80.1179,80.22,80.1179,80.2121,14800.0
2015-03-03 13:30:00,102.2,102.2,102.03,102.03,14300.0,80.22,80.22,80.0865,80.0865,14300.0
2015-03-03 13:40:00,102.06,102.07,102.01,102.02,10000.0,80.1101,80.1179,80.0708,80.0787,10000.0
2015-03-03 13:50:00,102.04,102.19,102.04,102.13,11000.0,80.0944,80.2121,80.0944,80.165,11000.0
2015-03-03 14:00:00,102.15,102.32,102.15,102.32,7900.0,80.1807,80.3142,80.1807,80.3142,7900.0
2015-03-03 14:10:00,102.34,102.4,102.33,102.4,6000.0,80.3299,80.377,80.322,80.377,6000.0
2015-03-03 14:20:00,102.37,102.44,102.37,102.43,5900.0,80.3534,80.4084,80.3534,80.4005,5900.0
2015-03-03 14:30:00,102.43,102.43,102.26,102.26,11100.0,80.4005,80.4005,80.2671,80.2671,11100.0
2015-03-03 14:40:00,102.28,102.31,102.22,102.28,8900.0,80.2828,80.3063,80.2357,80.2828,8900.0
2015-03-03 14:50:00,102.29,102.38,102.29,102.35,9900.0,80.2906,80.3613,80.2906,80.3377,9900.0
2015-03-03 15:00:00,102.34,102.35,102.3,102.31,14600.0,80.3299,80.3377,80.2985,80.3063,14600.0
2015-03-03 15:10:00,102.31,102.31,102.27,102.29,12300.0,80.3063,80.3063,80.2749,80.2906,12300.0
2015-03-03 15:20:00,102.28,102.4,102.27,102.37,11000.0,80.2828,80.377,80.2749,80.3534,11000.0
2015-03-03 15:30:00,102.38,102.51,102.37,102.43,13000.0,80.3613,80.4633,80.3534,80.4005,13000.0
2015-03-03 15:40:00,102.45,102.55,102.39,102.47,37000.0,80.4162,80.4947,80.3691,80.4319,37000.0
2015-03-03 15:50:00,102.48,102.55,102.43,102.53,84200.0,80.4398,80.4947,80.4005,80.479,84200.0
2015-03-04 09:30:00,102.1,102.32,101.96,101.96,16000.0,80.1415,80.3142,80.0316,80.0316,16000.0
2015-03-04 09:40:00,101.94,102.16,101.81,101.92,13500.0,80.0159,80.1886,79.9138,80.0002,13500.0
2015-03-04 09:50:00,101.9,101.9,101.41,101.42,33200.0,79.9845,79.9845,79.5999,79.6077,33200.0
2015-03-04 10:00:00,101.49,101.51,101.25,101.26,17500.0,79.6627,79.6784,79.4743,79.4821,17500.0
2015-03-04 10:10:00,101.26,101.34,101.11,101.17,18900.0,79.4821,79.5449,79.3644,79.4115,18900.0
2015-03-04 10:20:00,101.16,101.22,101.08,101.09,10600.0,79.4036,79.4507,79.3408,79.3487,10600.0
2015-03-04 10:30:00,101.08,101.25,101.06,101.16,9600.0,79.3408,79.4743,79.3252,79.4036,9600.0
2015-03-04 10:40:00,101.11,101.22,101.06,101.11,9600.0,79.3644,79.4507,79.3252,79.3644,9600.0
2015-03-04 10:50:00,101.1,101.27,101.07,101.27,13400.0,79.3565,79.49,79.333,79.49,13400.0
2015-03-04 11:00:00,101.28,101.4,101.24,101.4,13000.0,79.4978,79.592,79.4664,79.592,13000.0
2015-03-04 11:10:00,101.4,101.4,101.22,101.31,10900.0,79.592,79.592,79.4507,79.5214,10900.0
2015-03-04 11:20:00,101.29,101.29,101.1,101.11,12100.0,79.5057,79.5057,79.3565,79.3644,12100.0
2015-03-04 11:30:00,101.08,101.15,101.06,101.11,9100.0,79.3408,79.3958,79.3252,79.3644,9100.0
2015-03-04 11:40:00,101.1,101.16,101.07,101.1,8000.0,79.3565,79.4036,79.333,79.3565,8000.0
2015-03-04 11:50:00,101.1,101.17,101.05,101.09,15200.0,79.3565,79.4115,79.3173,79.3487,15200.0
2015-03-04 12:00:00,101.13,101.35,101.12,101.33,12200.0,79.3801,79.5528,79.3722,79.5371,12200.0
2015-03-04 12:10:00,101.38,101.48,101.35,101.48,10500.0,79.5763,79.6548,79.5528,79.6548,10500.0
2015-03-04 12:20:00,101.47,101.5,101.4,101.4,15400.0,79.647,79.6705,79.592,79.592,15400.0
2015-03-04 12:30:00,101.38,101.44,101.34,101.38,8600.0,79.5763,79.6234,79.5449,79.5763,8600.0
2015-03-04 12:40:00,101.38,101.5,101.38,101.46,9600.0,79.5763,79.6705,79.5763,79.6391,9600.0
2015-03-04 12:50:00,101.47,101.47,101.27,101.27,12800.0,79.647,79.647,79.49,79.49,12800.0
2015-03-04 13:00:00,101.26,101.31,101.18,101.2,8500.0,79.4821,79.5214,79.4193,79.435,8500.0
2015-03-04 13:10:00,101.18,101.21,101.16,101.18,7900.0,79.4193,79.4429,79.4036,79.4193,7900.0
2015-03-04 13:20:00,101.18,101.29,101.18,101.19,8700.0,79.4193,79.5057,79.4193,79.4272,8700.0
2015-03-04 13:30:00,101.2,101.26,101.2,101.25,6600.0,79.435,79.4821,79.435,79.4743,6600.0
2015-03-04 13:40:00,101.26,101.26,101.19,101.23,5400.0,79.4821,79.4821,79.4272,79.4586,5400.0
2015-03-04 13:50:00,101.22,101.28,101.18,101.19,5300.0,79.4507,79.4978,79.4193,79.4272,5300.0
2015-03-04 14:00:00,101.22,101.29,101.19,101.26,5300.0,79.4507,79.5057,79.4272,79.4821,5300.0
2015-03-04 14:10:00,101.29,101.35,101.25,101.33,11000.0,79.5057,79.5528,79.4743,79.5371,11000.0
2015-03-04 14:20:00,101.36,101.44,101.35,101.42,6200.0,79.5606,79.6234,79.5528,79.6077,6200.0
2015-03-04 14:30:00,101.42,101.47,101.39,101.41,9800.0,79.6077,79.647,79.5842,79.5999,9800.0
2015-03-04 14:40:00,101.4,101.5,101.39,101.5,7100.0,79.592,79.6705,79.5842,79.6705,7100.0
2015-03-04 14:50:00,101.49,101.62,101.49,101.61,8500.0,79.6627,79.7647,79.6627,79.7569,8500.0
2015-03-04 15:00:00,101.6,101.61,101.38,101.42,13900.0,79.749,79.7569,79.5763,79.6077,13900.0
2015-03-04 15:10:00,101.44,101.46,101.38,101.38,11600.0,79.6234,79.6391,79.5763,79.5763,11600.0
2015-03-04 15:20:00,101.4,101.46,101.39,101.42,10400.0,79.592,79.6391,79.5842,79.6077,10400.0
2015-03-04 15:30:00,101.44,101.55,101.44,101.51,13200.0,79.6234,79.7098,79.6234,79.6784,13200.0
2015-03-04 15:40:00,101.5,101.59,101.42,101.59,23600.0,79.6705,79.7412,79.6077,79.7412,23600.0
2015-03-04 15:50:00,101.58,101.62,101.52,101.54,74100.0,79.7333,79.7647,79.6862,79.7019,74100.0
2015-03-05 09:30:00,101.91,102.14,101.75,101.95,36600.0,79.9923,80.1729,79.8668,80.0237,36600.0
2015-03-05 09:40:00,101.85,102.17,101.71,102.05,14400.0,79.9452,80.1964,79.8354,80.1022,14400.0
2015-03-05 09:50:00,102.06,102.16,101.95,102.03,9700.0,80.1101,80.1886,80.0237,80.0865,9700.0
2015-03-05 10:00:00,102.01,102.08,101.9,101.98,9600.0,80.0708,80.1258,79.9845,80.0473,9600.0
2015-03-05 10:10:00,101.98,102.08,101.93,101.99,15800.0,80.0473,80.1258,80.008,80.0551,15800.0
2015-03-05 10:20:00,101.99,102.04,101.92,101.97,16300.0,80.0551,80.0944,80.0002,80.0394,16300.0
2015-03-05 10:30:00,101.99,102.05,101.92,101.92,19100.0,80.0551,80.1022,80.0002,80.0002,19100.0
2015-03-05 10:40:00,101.95,102.05,101.93,101.95,10200.0,80.0237,80.1022,80.008,80.0237,10200.0
2015-03-05 10:50:00,101.95,102.03,101.92,101.98,8800.0,80.0237,80.0865,80.0002,80.0473,8800.0
2015-03-05 11:00:00,102.01,102.01,101.81,101.9,11500.0,80.0708,80.0708,79.9138,79.9845,11500.0
2015-03-05 11:10:00,101.9,101.9,101.68,101.74,10900.0,79.9845,79.9845,79.8118,79.8589,10900.0
2015-03-05 11:20:00,101.74,101.74,101.69,101.71,7500.0,79.8589,79.8589,79.8197,79.8354,7500.0
2015-03-05 11:30:00,101.75,101.85,101.72,101.83,11500.0,79.8668,79.9452,79.8432,79.9295,11500.0
2015-03-05 11:40:00,101.86,102.06,101.86,102.05,10100.0,79.9531,80.1101,79.9531,80.1022,10100.0
2015-03-05 11:50:00,102.03,102.11,102.03,102.08,9600.0,80.0865,80.1493,80.0865,80.1258,9600.0
2015-03-05 12:00:00,102.06,102.21,102.04,102.2,11200.0,80.1101,80.2278,80.0944,80.22,11200.0
2015-03-05 12:10:00,102.21,102.23,102.04,102.06,11000.0,80.2278,80.2435,80.0944,80.1101,11000.0
2015-03-05 12:20:00,102.05,102.05,101.94,101.98,9300.0,80.1022,80.1022,80.0159,80.0473,9300.0
2015-03-05 12:30:00,101.98,102.06,101.98,102.03,7900.0,80.0473,80.1101,80.0473,80.0865,7900.0
2015-03-05 12:40:00,102.02,102.03,101.84,101.87,8300.0,80.0787,80.0865,79.9374,79.9609,8300.0
2015-03-05 12:50:00,101.84,101.87,101.75,101.85,31300.0,79.9374,79.9609,79.8668,79.9452,31300.0
2015-03-05 13:00:00,101.86,101.97,101.86,101.96,6100.0,79.9531,80.0394,79.9531,80.0316,6100.0
2015-03-05 13:10:00,101.97,102.04,101.97,102.0,13300.0,80.0394,80.0944,80.0394,80.063,13300.0
2015-03-05 13:20:00,101.99,102.09,101.87,102.04,35100.0,80.0551,80.1336,79.9609,80.0944,35100.0
2015-03-05 13:30:00,102.06,102.07,101.87,101.87,11500.0,80.1101,80.1179,79.9609,79.9609,11500.0
2015-03-05 13:40:00,101.87,101.95,101.84,101.89,9200.0,79.9609,80.0237,79.9374,79.9766,9200.0
2015-03-05 13:50:00,101.91,102.01,101.91,102.0,10200.0,79.9923,80.0708,79.9923,80.063,10200.0
2015-03-05 14:00:00,101.99,102.04,101.96,102.02,9600.0,80.0551,80.0944,80.0316,80.0787,9600.0
2015-03-05 14:10:00,102.01,102.03,101.96,102.0,7600.0,80.0708,80.0865,80.0316,80.063,7600.0
2015-03-05 14:20:00,102.0,102.07,101.97,102.07,41000.0,80.063,80.1179,80.0394,80.1179,41000.0
2015-03-05 14:30:00,102.06,102.09,101.99,102.07,23700.0,80.1101,80.1336,80.0551,80.1179,23700.0
2015-03-05 14:40:00,102.08,102.15,102.05,102.08,14500.0,80.1258,80.1807,80.1022,80.1258,14500.0
2015-03-05 14:50:00,102.08,102.29,102.02,102.24,26200.0,80.1258,80.2906,80.0787,80.2514,26200.0
2015-03-05 15:00:00,102.21,102.25,102.15,102.22,16100.0,80.2278,80.2592,80.1807,80.2357,16100.0
2015-03-05 15:10:00,102.23,102.37,102.23,102.34,15900.0,80.2435,80.3534,80.2435,80.3299,15900.0
2015-03-05 15:20:00,102.34,102.45,102.34,102.45,21600.0,80.3299,80.4162,80.3299,80.4162,21600.0
2015-03-05 15:30:00,102.44,102.51,102.33,102.51,31700.0,80.4084,80.4633,80.322,80.4633,31700.0
2015-03-05 15:40:00,102.51,102.58,102.41,102.45,68500.0,80.4633,80.5182,80.3848,80.4162,68500.0
2015-03-05 15:50:00,102.46,102.46,102.37,102.37,84300.0,80.4241,80.4241,80.3534,80.3534,84300.0
2015-03-06 09:30:00,101.74,101.87,100.72,101.09,33500.0,79.8589,79.9609,79.0583,79.3487,33500.0
2015-03-06 09:40:00,101.1,101.18,100.67,100.67,14600.0,79.3565,79.4193,79.019,79.019,14600.0
2015-03-06 09:50:00,100.67,100.92,100.62,100.89,26400.0,79.019,79.2153,78.9798,79.1917,26400.0
2015-03-06 10:00:00,100.88,101.09,100.44,100.48,18500.0,79.1839,79.3487,78.8385,78.8699,18500.0
2015-03-06 10:10:00,100.44,100.66,100.13,100.21,32300.0,78.8385,79.0112,78.5952,78.658,32300.0
2015-03-06 10:20:00,100.26,100.45,100.21,100.43,16700.0,78.6972,78.8463,78.658,78.8306,16700.0
2015-03-06 10:30:00,100.43,100.54,100.39,100.4,15700.0,78.8306,78.917,78.7992,78.8071,15700.0
2015-03-06 10:40:00,100.41,100.47,100.22,100.24,32400.0,78.8149,78.862,78.6658,78.6815,32400.0
2015-03-06 10:50:00,100.26,100.28,100.0,100.08,23500.0,78.6972,78.7129,78.4931,78.5559,23500.0
2015-03-06 11:00:00,100.05,100.07,99.91,99.92,9600.0,78.5324,78.5481,78.4225,78.4303,9600.0
2015-03-06 11:10:00,99.91,100.0,99.85,99.9,35500.0,78.4225,78.4931,78.3754,78.4146,35500.0
2015-03-06 11:20:00,99.9,100.13,99.9,100.02,20900.0,78.4146,78.5952,78.4146,78.5088,20900.0
2015-03-06 11:30:00,99.99,100.16,99.98,100.15,19400.0,78.4853,78.6187,78.4774,78.6109,19400.0
2015-03-06 11:40:00,100.13,100.22,100.08,100.08,15300.0,78.5952,78.6658,78.5559,78.5559,15300.0
2015-03-06 11:50:00,100.11,100.14,100.0,100.0,12600.0,78.5795,78.603,78.4931,78.4931,12600.0
2015-03-06 12:00:00,100.01,100.05,99.91,99.92,11200.0,78.501,78.5324,78.4225,78.4303,11200.0
2015-03-06 12:10:00,99.93,99.96,99.76,99.76,17100.0,78.4382,78.4617,78.3047,78.3047,17100.0
2015-03-06 12:20:00,99.76,99.77,99.63,99.63,17600.0,78.3047,78.3126,78.2027,78.2027,17600.0
2015-03-06 12:30:00,99.66,99.66,99.49,99.52,50200.0,78.2262,78.2262,78.0928,78.1164,50200.0
2015-03-06 12:40:00,99.54,99.68,99.47,99.58,54300.0,78.1321,78.2419,78.0771,78.1635,54300.0
2015-03-06 12:50:00,99.61,99.71,99.48,99.71,50000.0,78.187,78.2655,78.085,78.2655,50000.0
2015-03-06 13:00:00,99.73,99.76,99.55,99.58,29400.0,78.2812,78.3047,78.1399,78.1635,29400.0
2015-03-06 13:10:00,99.64,99.82,99.63,99.75,56500.0,78.2105,78.3518,78.2027,78.2969,56500.0
2015-03-06 13:20:00,99.75,99.77,99.6,99.71,25300.0,78.2969,78.3126,78.1792,78.2655,25300.0
2015-03-06 13:30:00,99.71,99.74,99.62,99.62,13500.0,78.2655,78.289,78.1949,78.1949,13500.0
2015-03-06 13:40:00,99.63,99.64,99.42,99.45,14500.0,78.2027,78.2105,78.0379,78.0614,14500.0
2015-03-06 13:50:00,99.48,99.55,99.46,99.54,8300.0,78.085,78.1399,78.0693,78.1321,8300.0
2015-03-06 14:00:00,99.57,99.76,99.56,99.69,15900.0,78.1556,78.3047,78.1478,78.2498,15900.0
2015-03-06 14:10:00,99.67,99.72,99.63,99.72,15500.0,78.2341,78.2733,78.2027,78.2733,15500.0
2015-03-06 14:20:00,99.7,99.74,99.61,99.67,18400.0,78.2576,78.289,78.187,78.2341,18400.0
2015-03-06 14:30:00,99.67,99.77,99.62,99.63,9400.0,78.2341,78.3126,78.1949,78.2027,9400.0
2015-03-06 14:40:00,99.6,99.68,99.57,99.65,12300.0,78.1792,78.2419,78.1556,78.2184,12300.0
2015-03-06 14:50:00,99.64,99.68,99.5,99.52,19900.0,78.2105,78.2419,78.1007,78.1164,19900.0
2015-03-06 15:00:00,99.53,99.65,99.5,99.59,29200.0,78.1242,78.2184,78.1007,78.1713,29200.0
2015-03-06 15:10:00,99.6,99.67,99.52,99.67,16000.0,78.1792,78.2341,78.1164,78.2341,16000.0
2015-03-06 15:20:00,99.66,99.66,99.47,99.49,29300.0,78.2262,78.2262,78.0771,78.0928,29300.0
2015-03-06 15:30:00,99.51,99.59,99.39,99.45,30600.0,78.1085,78.1713,78.0143,78.0614,30600.0
2015-03-06 15:40:00,99.43,99.44,99.29,99.38,69900.0,78.0457,78.0536,77.9358,78.0065,69900.0
2015-03-06 15:50:00,99.37,99.69,99.36,99.64,83800.0,77.9986,78.2498,77.9908,78.2105,83800.0
2015-03-09 09:30:00,99.65,100.24,99.65,99.85,42900.0,78.2184,78.6815,78.2184,78.3754,42900.0
2015-03-09 09:40:00,99.95,100.13,99.89,100.06,41800.0,78.4539,78.5952,78.4068,78.5402,41800.0
2015-03-09 09:50:00,100.1,100.45,99.94,100.37,44900.0,78.5716,78.8463,78.446,78.7835,44900.0
2015-03-09 10:00:00,100.32,100.46,100.3,100.4,9800.0,78.7443,78.8542,78.7286,78.8071,9800.0
2015-03-09 10:10:00,100.4,100.59,100.4,100.52,13300.0,78.8071,78.9562,78.8071,78.9013,13300.0
2015-03-09 10:20:00,100.52,100.64,100.49,100.54,18000.0,78.9013,78.9955,78.8777,78.917,18000.0
2015-03-09 10:30:00,100.52,100.65,100.49,100.53,15000.0,78.9013,79.0033,78.8777,78.9091,15000.0
2015-03-09 10:40:00,100.53,100.69,100.51,100.53,28000.0,78.9091,79.0347,78.8934,78.9091,28000.0
2015-03-09 10:50:00,100.52,100.6,100.52,100.53,10200.0,78.9013,78.9641,78.9013,78.9091,10200.0
2015-03-09 11:00:00,100.53,100.62,100.5,100.58,13500.0,78.9091,78.9798,78.8856,78.9484,13500.0
2015-03-09 11:10:00,100.58,100.63,100.51,100.62,27400.0,78.9484,78.9876,78.8934,78.9798,27400.0
2015-03-09 11:20:00,100.6,100.6,100.49,100.59,24800.0,78.9641,78.9641,78.8777,78.9562,24800.0
2015-03-09 11:30:00,100.59,100.6,100.5,100.5,37300.0,78.9562,78.9641,78.8856,78.8856,37300.0
2015-03-09 11:40:00,100.55,100.6,100.55,100.58,7500.0,78.9248,78.9641,78.9248,78.9484,7500.0
2015-03-09 11:50:00,100.57,100.6,100.49,100.49,14200.0,78.9405,78.9641,78.8777,78.8777,14200.0
2015-03-09 12:00:00,100.48,100.54,100.44,100.44,10000.0,78.8699,78.917,78.8385,78.8385,10000.0
2015-03-09 12:10:00,100.45,100.47,100.37,100.37,22100.0,78.8463,78.862,78.7835,78.7835,22100.0
2015-03-09 12:20:00,100.38,100.43,100.38,100.41,8700.0,78.7914,78.8306,78.7914,78.8149,8700.0
2015-03-09 12:30:00,100.4,100.46,100.38,100.44,37500.0,78.8071,78.8542,78.7914,78.8385,37500.0
2015-03-09 12:40:00,100.45,100.6,100.43,100.44,29400.0,78.8463,78.9641,78.8306,78.8385,29400.0
2015-03-09 12:50:00,100.45,100.5,100.37,100.45,16100.0,78.8463,78.8856,78.7835,78.8463,16100.0
2015-03-09 13:00:00,100.45,100.47,100.36,100.36,15100.0,78.8463,78.862,78.7757,78.7757,15100.0
2015-03-09 13:10:00,100.36,100.52,100.33,100.5,56200.0,78.7757,78.9013,78.7522,78.8856,56200.0
2015-03-09 13:20:00,100.49,100.5,100.36,100.4,17000.0,78.8777,78.8856,78.7757,78.8071,17000.0
2015-03-09 13:30:00,100.4,100.43,100.38,100.38,14100.0,78.8071,78.8306,78.7914,78.7914,14100.0
2015-03-09 13:40:00,100.36,100.47,100.36,100.44,11700.0,78.7757,78.862,78.7757,78.8385,11700.0
2015-03-09 13:50:00,100.45,100.47,100.36,100.41,12900.0,78.8463,78.862,78.7757,78.8149,12900.0
2015-03-09 14:00:00,100.41,100.42,100.33,100.4,15500.0,78.8149,78.8228,78.7522,78.8071,15500.0
2015-03-09 14:10:00,100.38,100.41,100.36,100.36,15500.0,78.7914,78.8149,78.7757,78.7757,15500.0
2015-03-09 14:20:00,100.39,100.4,100.36,100.39,14500.0,78.7992,78.8071,78.7757,78.7992,14500.0
2015-03-09 14:30:00,100.38,100.4,100.37,100.4,25900.0,78.7914,78.8071,78.7835,78.8071,25900.0
2015-03-09 14:40:00,100.39,100.46,100.38,100.45,30200.0,78.7992,78.8542,78.7914,78.8463,30200.0
2015-03-09 14:50:00,100.44,100.54,100.43,100.54,85700.0,78.8385,78.917,78.8306,78.917,85700.0
2015-03-09 15:00:00,100.55,100.62,100.42,100.43,35400.0,78.9248,78.9798,78.8228,78.8306,35400.0
2015-03-09 15:10:00,100.45,100.51,100.29,100.29,30000.0,78.8463,78.8934,78.7208,78.7208,30000.0
2015-03-09 15:20:00,100.29,100.4,100.26,100.39,38900.0,78.7208,78.8071,78.6972,78.7992,38900.0
2015-03-09 15:30:00,100.38,100.47,100.31,100.35,39000.0,78.7914,78.862,78.7365,78.7679,39000.0
2015-03-09 15:40:00,100.32,100.39,100.21,100.33,57000.0,78.7443,78.7992,78.658,78.7522,57000.0
2015-03-09 15:50:00,100.35,100.35,100.0,100.02,168500.0,78.7679,78.7679,78.4931,78.5088,168500.0
2015-03-10 09:30:00,99.59,99.7,99.18,99.42,40200.0,78.1713,78.2576,77.8495,78.0379,40200.0
2015-03-10 09:40:00,99.36,99.67,99.28,99.61,23200.0,77.9908,78.2341,77.928,78.187,23200.0
2015-03-10 09:50:00,99.64,99.67,99.5,99.54,19700.0,78.2105,78.2341,78.1007,78.1321,19700.0
2015-03-10 10:00:00,99.6,99.6,99.21,99.22,24200.0,78.1792,78.1792,77.873,77.8809,24200.0
2015-03-10 10:10:00,99.25,99.27,99.07,99.22,17900.0,77.9044,77.9201,77.7631,77.8809,17900.0
2015-03-10 10:20:00,99.22,99.38,99.15,99.33,21300.0,77.8809,78.0065,77.8259,77.9672,21300.0
2015-03-10 10:30:00,99.33,99.44,99.3,99.34,24900.0,77.9672,78.0536,77.9437,77.9751,24900.0
2015-03-10 10:40:00,99.34,99.48,99.34,99.42,13900.0,77.9751,78.085,77.9751,78.0379,13900.0
2015-03-10 10:50:00,99.42,99.69,99.41,99.63,13900.0,78.0379,78.2498,78.03,78.2027,13900.0
2015-03-10 11:00:00,99.63,99.72,99.58,99.61,17100.0,78.2027,78.2733,78.1635,78.187,17100.0
2015-03-10 11:10:00,99.61,99.61,99.36,99.37,33900.0,78.187,78.187,77.9908,77.9986,33900.0
2015-03-10 11:20:00,99.35,99.36,99.17,99.25,22200.0,77.9829,77.9908,77.8416,77.9044,22200.0
2015-03-10 11:30:00,99.22,99.41,99.22,99.3,14600.0,77.8809,78.03,77.8809,77.9437,14600.0
2015-03-10 11:40:00,99.3,99.31,99.17,99.18,18700.0,77.9437,77.9515,77.8416,77.8495,18700.0
2015-03-10 11:50:00,99.14,99.16,99.01,99.01,18700.0,77.8181,77.8338,77.716,77.716,18700.0
2015-03-10 12:00:00,99.02,99.02,98.81,98.93,16600.0,77.7239,77.7239,77.5591,77.6532,16600.0
2015-03-10 12:10:00,98.93,99.05,98.82,98.82,19700.0,77.6532,77.7474,77.5669,77.5669,19700.0
2015-03-10 12:20:00,98.84,98.84,98.64,98.75,12300.0,77.5826,77.5826,77.4256,77.512,12300.0
2015-03-10 12:30:00,98.74,98.98,98.7,98.98,8900.0,77.5041,77.6925,77.4727,77.6925,8900.0
2015-03-10 12:40:00,98.99,99.14,98.98,99.01,46500.0,77.7003,77.8181,77.6925,77.716,46500.0
2015-03-10 12:50:00,98.98,98.98,98.83,98.88,15700.0,77.6925,77.6925,77.5748,77.614,15700.0
2015-03-10 13:00:00,98.85,98.92,98.82,98.87,10400.0,77.5905,77.6454,77.5669,77.6062,10400.0
2015-03-10 13:10:00,98.86,98.91,98.79,98.87,8900.0,77.5983,77.6375,77.5434,77.6062,8900.0
2015-03-10 13:20:00,98.91,98.97,98.87,98.88,17600.0,77.6375,77.6846,77.6062,77.614,17600.0
2015-03-10 13:30:00,98.88,98.91,98.83,98.89,34700.0,77.614,77.6375,77.5748,77.6219,34700.0
2015-03-10 13:40:00,98.89,98.91,98.77,98.81,12200.0,77.6219,77.6375,77.5277,77.5591,12200.0
2015-03-10 13:50:00,98.79,98.82,98.72,98.73,18700.0,77.5434,77.5669,77.4884,77.4963,18700.0
2015-03-10 14:00:00,98.75,98.78,98.69,98.73,18600.0,77.512,77.5355,77.4649,77.4963,18600.0
2015-03-10 14:10:00,98.72,98.73,98.56,98.59,23500.0,77.4884,77.4963,77.3628,77.3864,23500.0
2015-03-10 14:20:00,98.59,98.76,98.56,98.67,96600.0,77.3864,77.5198,77.3628,77.4492,96600.0
2015-03-10 14:30:00,98.68,98.82,98.68,98.8,21900.0,77.457,77.5669,77.457,77.5512,21900.0
2015-03-10 14:40:00,98.8,98.91,98.76,98.87,21900.0,77.5512,77.6375,77.5198,77.6062,21900.0
2015-03-10 14:50:00,98.84,98.86,98.75,98.76,17900.0,77.5826,77.5983,77.512,77.5198,17900.0
2015-03-10 15:00:00,98.77,98.85,98.73,98.83,26400.0,77.5277,77.5905,77.4963,77.5748,26400.0
2015-03-10 15:10:00,98.83,98.86,98.72,98.82,32100.0,77.5748,77.5983,77.4884,77.5669,32100.0
2015-03-10 15:20:00,98.84,98.87,98.71,98.71,35100.0,77.5826,77.6062,77.4806,77.4806,35100.0
2015-03-10 15:30:00,98.73,98.79,98.65,98.78,40600.0,77.4963,77.5434,77.4335,77.5355,40600.0
2015-03-10 15:40:00,98.79,98.8,98.65,98.7,59900.0,77.5434,77.5512,77.4335,77.4727,59900.0
2015-03-10 15:50:00,98.69,98.71,98.51,98.53,165400.0,77.4649,77.4806,77.3236,77.3393,165400.0
2015-03-11 09:30:00,98.91,99.43,98.56,98.86,51500.0,77.6375,78.0457,77.3628,77.5983,51500.0
2015-03-11 09:40:00,98.87,99.05,98.71,98.8,139900.0,77.6062,77.7474,77.4806,77.5512,139900.0
2015-03-11 09:50:00,98.78,98.78,98.61,98.7,8900.0,77.5355,77.5355,77.4021,77.4727,8900.0
2015-03-11 10:00:00,98.66,98.71,98.51,98.55,10700.0,77.4413,77.4806,77.3236,77.355,10700.0
2015-03-11 10:10:00,98.56,98.59,98.27,98.3,14600.0,77.3628,77.3864,77.1352,77.1587,14600.0
2015-03-11 10:20:00,98.31,98.47,98.31,98.46,17500.0,77.1666,77.2922,77.1666,77.2843,17500.0
2015-03-11 10:30:00,98.5,98.54,98.34,98.38,20700.0,77.3157,77.3471,77.1901,77.2215,20700.0
2015-03-11 10:40:00,98.41,98.53,98.3,98.51,10800.0,77.2451,77.3393,77.1587,77.3236,10800.0
2015-03-11 10:50:00,98.5,98.56,98.42,98.42,17900.0,77.3157,77.3628,77.2529,77.2529,17900.0
2015-03-11 11:00:00,98.42,98.53,98.37,98.4,7600.0,77.2529,77.3393,77.2137,77.2372,7600.0
2015-03-11 11:10:00,98.42,98.6,98.42,98.48,18800.0,77.2529,77.3942,77.2529,77.3,18800.0
2015-03-11 11:20:00,98.49,98.61,98.45,98.61,20500.0,77.3079,77.4021,77.2765,77.4021,20500.0
2015-03-11 11:30:00,98.62,98.69,98.58,98.59,7500.0,77.4099,77.4649,77.3785,77.3864,7500.0
2015-03-11 11:40:00,98.61,98.65,98.58,98.61,11400.0,77.4021,77.4335,77.3785,77.4021,11400.0
2015-03-11 11:50:00,98.61,98.71,98.6,98.69,20300.0,77.4021,77.4806,77.3942,77.4649,20300.0
2015-03-11 12:00:00,98.7,98.75,98.64,98.73,15600.0,77.4727,77.512,77.4256,77.4963,15600.0
2015-03-11 12:10:00,98.75,98.75,98.64,98.72,35200.0,77.512,77.512,77.4256,77.4884,35200.0
2015-03-11 12:20:00,98.7,98.71,98.47,98.54,14800.0,77.4727,77.4806,77.2922,77.3471,14800.0
2015-03-11 12:30:00,98.54,98.59,98.5,98.59,10500.0,77.3471,77.3864,77.3157,77.3864,10500.0
2015-03-11 12:40:00,98.6,98.72,98.6,98.71,3500.0,77.3942,77.4884,77.3942,77.4806,3500.0
2015-03-11 12:50:00,98.71,98.85,98.7,98.85,8000.0,77.4806,77.5905,77.4727,77.5905,8000.0
2015-03-11 13:00:00,98.85,98.86,98.73,98.73,14000.0,77.5905,77.5983,77.4963,77.4963,14000.0
2015-03-11 13:10:00,98.73,98.81,98.68,98.69,6600.0,77.4963,77.5591,77.457,77.4649,6600.0
2015-03-11 13:20:00,98.71,98.83,98.71,98.82,5400.0,77.4806,77.5748,77.4806,77.5669,5400.0
2015-03-11 13:30:00,98.85,98.85,98.59,98.62,13200.0,77.5905,77.5905,77.3864,77.4099,13200.0
2015-03-11 13:40:00,98.59,98.62,98.5,98.5,8400.0,77.3864,77.4099,77.3157,77.3157,8400.0
2015-03-11 13:50:00,98.51,98.69,98.51,98.64,17000.0,77.3236,77.4649,77.3236,77.4256,17000.0
2015-03-11 14:00:00,98.66,98.76,98.64,98.71,14700.0,77.4413,77.5198,77.4256,77.4806,14700.0
2015-03-11 14:10:00,98.72,98.87,98.68,98.82,9100.0,77.4884,77.6062,77.457,77.5669,9100.0
2015-03-11 14:20:00,98.82,98.86,98.72,98.78,11300.0,77.5669,77.5983,77.4884,77.5355,11300.0
2015-03-11 14:30:00,98.76,98.95,98.71,98.95,24900.0,77.5198,77.6689,77.4806,77.6689,24900.0
2015-03-11 14:40:00,98.93,99.11,98.91,99.11,32000.0,77.6532,77.7945,77.6375,77.7945,32000.0
2015-03-11 14:50:00,99.13,99.2,99.06,99.1,28900.0,77.8102,77.8652,77.7553,77.7867,28900.0
2015-03-11 15:00:00,99.09,99.27,99.05,99.22,29900.0,77.7788,77.9201,77.7474,77.8809,29900.0
2015-03-11 15:10:00,99.21,99.21,99.14,99.16,29600.0,77.873,77.873,77.8181,77.8338,29600.0
2015-03-11 15:20:00,99.14,99.2,99.07,99.08,26800.0,77.8181,77.8652,77.7631,77.771,26800.0
2015-03-11 15:30:00,99.08,99.1,98.99,99.02,34900.0,77.771,77.7867,77.7003,77.7239,34900.0
2015-03-11 15:40:00,99.06,99.19,99.0,99.13,56500.0,77.7553,77.8573,77.7082,77.8102,56500.0
2015-03-11 15:50:00,99.12,99.27,99.07,99.13,88800.0,77.8024,77.9201,77.7631,77.8102,88800.0
2015-03-12 09:30:00,99.42,99.83,99.14,99.64,26300.0,78.0379,78.3597,77.8181,78.2105,26300.0
2015-03-12 09:40:00,99.64,99.92,99.64,99.8,19000.0,78.2105,78.4303,78.2105,78.3361,19000.0
2015-03-12 09:50:00,99.8,99.88,99.62,99.65,17400.0,78.3361,78.3989,78.1949,78.2184,17400.0
2015-03-12 10:00:00,99.67,99.85,99.65,99.85,11200.0,78.2341,78.3754,78.2184,78.3754,11200.0
2015-03-12 10:10:00,99.8,99.89,99.75,99.82,13400.0,78.3361,78.4068,78.2969,78.3518,13400.0
2015-03-12 10:20:00,99.81,100.16,99.81,100.16,17100.0,78.344,78.6187,78.344,78.6187,17100.0
2015-03-12 10:30:00,100.15,100.26,100.14,100.26,15600.0,78.6109,78.6972,78.603,78.6972,15600.0
2015-03-12 10:40:00,100.25,100.26,100.06,100.15,15700.0,78.6894,78.6972,78.5402,78.6109,15700.0
2015-03-12 10:50:00,100.17,100.23,100.12,100.12,12000.0,78.6266,78.6737,78.5873,78.5873,12000.0
2015-03-12 11:00:00,100.1,100.13,100.02,100.02,8600.0,78.5716,78.5952,78.5088,78.5088,8600.0
2015-03-12 11:10:00,100.02,100.08,100.02,100.04,11600.0,78.5088,78.5559,78.5088,78.5245,11600.0
2015-03-12 11:20:00,100.06,100.13,100.05,100.07,14900.0,78.5402,78.5952,78.5324,78.5481,14900.0
2015-03-12 11:30:00,100.08,100.18,100.07,100.15,17800.0,78.5559,78.6344,78.5481,78.6109,17800.0
2015-03-12 11:40:00,100.13,100.2,100.13,100.15,9400.0,78.5952,78.6501,78.5952,78.6109,9400.0
2015-03-12 11:50:00,100.16,100.26,100.15,100.16,18500.0,78.6187,78.6972,78.6109,78.6187,18500.0
2015-03-12 12:00:00,100.16,100.18,100.04,100.06,10900.0,78.6187,78.6344,78.5245,78.5402,10900.0
2015-03-12 12:10:00,100.04,100.18,100.03,100.16,9000.0,78.5245,78.6344,78.5167,78.6187,9000.0
2015-03-12 12:20:00,100.17,100.2,100.14,100.19,9800.0,78.6266,78.6501,78.603,78.6423,9800.0
2015-03-12 12:30:00,100.2,100.25,100.17,100.21,8200.0,78.6501,78.6894,78.6266,78.658,8200.0
2015-03-12 12:40:00,100.21,100.24,100.16,100.18,9200.0,78.658,78.6815,78.6187,78.6344,9200.0
2015-03-12 12:50:00,100.17,100.27,100.15,100.27,8400.0,78.6266,78.7051,78.6109,78.7051,8400.0
2015-03-12 13:00:00,100.29,100.32,100.19,100.3,10300.0,78.7208,78.7443,78.6423,78.7286,10300.0
2015-03-12 13:10:00,100.34,100.38,100.34,100.36,12700.0,78.76,78.7914,78.76,78.7757,12700.0
2015-03-12 13:20:00,100.37,100.37,100.17,100.22,17800.0,78.7835,78.7835,78.6266,78.6658,17800.0
2015-03-12 13:30:00,100.2,100.27,100.19,100.24,7100.0,78.6501,78.7051,78.6423,78.6815,7100.0
2015-03-12 13:40:00,100.25,100.37,100.23,100.32,20500.0,78.6894,78.7835,78.6737,78.7443,20500.0
2015-03-12 13:50:00,100.33,100.47,100.32,100.46,9200.0,78.7522,78.862,78.7443,78.8542,9200.0
2015-03-12 14:00:00,100.47,100.51,100.41,100.5,23300.0,78.862,78.8934,78.8149,78.8856,23300.0
2015-03-12 14:10:00,100.52,100.52,100.31,100.31,17200.0,78.9013,78.9013,78.7365,78.7365,17200.0
2015-03-12 14:20:00,100.32,100.4,100.31,100.4,14100.0,78.7443,78.8071,78.7365,78.8071,14100.0
2015-03-12 14:30:00,100.42,100.42,100.34,100.4,17400.0,78.8228,78.8228,78.76,78.8071,17400.0
2015-03-12 14:40:00,100.41,100.5,100.38,100.5,16600.0,78.8149,78.8856,78.7914,78.8856,16600.0
2015-03-12 14:50:00,100.5,100.62,100.48,100.6,14300.0,78.8856,78.9798,78.8699,78.9641,14300.0
2015-03-12 15:00:00,100.59,100.74,100.59,100.73,7800.0,78.9562,79.074,78.9562,79.0661,7800.0
2015-03-12 15:10:00,100.74,100.77,100.72,100.74,15000.0,79.074,79.0975,79.0583,79.074,15000.0
2015-03-12 15:20:00,100.74,100.74,100.65,100.65,22500.0,79.074,79.074,79.0033,79.0033,22500.0
2015-03-12 15:30:00,100.65,100.67,100.57,100.61,22300.0,79.0033,79.019,78.9405,78.9719,22300.0
2015-03-12 15:40:00,100.62,100.69,100.58,100.68,53000.0,78.9798,79.0347,78.9484,79.0269,53000.0
2015-03-12 15:50:00,100.67,100.69,100.58,100.6,112300.0,79.019,79.0347,78.9484,78.9641,112300.0
2015-03-13 09:30:00,100.55,100.67,100.1,100.47,12300.0,78.9248,79.019,78.5716,78.862,12300.0
2015-03-13 09:40:00,100.43,100.66,100.33,100.66,9700.0,78.8306,79.0112,78.7522,79.0112,9700.0
2015-03-13 09:50:00,100.59,100.76,100.51,100.65,14900.0,78.9562,79.0897,78.8934,79.0033,14900.0
2015-03-13 10:00:00,100.63,100.64,100.17,100.17,16800.0,78.9876,78.9955,78.6266,78.6266,16800.0
2015-03-13 10:10:00,100.11,100.32,100.06,100.28,5500.0,78.5795,78.7443,78.5402,78.7129,5500.0
2015-03-13 10:20:00,100.3,100.33,99.94,99.99,33400.0,78.7286,78.7522,78.446,78.4853,33400.0
2015-03-13 10:30:00,100.0,100.32,99.96,100.29,15100.0,78.4931,78.7443,78.4617,78.7208,15100.0
2015-03-13 10:40:00,100.26,100.33,100.11,100.11,3500.0,78.6972,78.7522,78.5795,78.5795,3500.0
2015-03-13 10:50:00,100.11,100.11,99.7,99.7,6500.0,78.5795,78.5795,78.2576,78.2576,6500.0
2015-03-13 11:00:00,99.68,99.81,99.62,99.74,7300.0,78.2419,78.344,78.1949,78.289,7300.0
2015-03-13 11:10:00,99.75,99.87,99.61,99.62,8600.0,78.2969,78.3911,78.187,78.1949,8600.0
2015-03-13 11:20:00,99.67,99.67,99.39,99.39,4200.0,78.2341,78.2341,78.0143,78.0143,4200.0
2015-03-13 11:30:00,99.41,99.41,99.1,99.35,10300.0,78.03,78.03,77.7867,77.9829,10300.0
2015-03-13 11:40:00,99.4,99.47,99.32,99.34,7400.0,78.0222,78.0771,77.9594,77.9751,7400.0
2015-03-13 11:50:00,99.39,99.65,99.36,99.63,7100.0,78.0143,78.2184,77.9908,78.2027,7100.0
2015-03-13 12:00:00,99.64,99.72,99.53,99.72,5900.0,78.2105,78.2733,78.1242,78.2733,5900.0
2015-03-13 12:10:00,99.74,99.79,99.63,99.71,5000.0,78.289,78.3283,78.2027,78.2655,5000.0
2015-03-13 12:20:00,99.78,99.95,99.76,99.88,15000.0,78.3204,78.4539,78.3047,78.3989,15000.0
2015-03-13 12:30:00,99.89,100.07,99.88,100.05,8000.0,78.4068,78.5481,78.3989,78.5324,8000.0
2015-03-13 12:40:00,100.07,100.11,99.97,100.05,12700.0,78.5481,78.5795,78.4696,78.5324,12700.0
2015-03-13 12:50:00,100.07,100.13,99.97,100.13,10800.0,78.5481,78.5952,78.4696,78.5952,10800.0
2015-03-13 13:00:00,100.12,100.12,99.92,99.93,4800.0,78.5873,78.5873,78.4303,78.4382,4800.0
2015-03-13 13:10:00,99.93,99.93,99.79,99.81,2800.0,78.4382,78.4382,78.3283,78.344,2800.0
2015-03-13 13:20:00,99.8,99.8,99.59,99.6,5300.0,78.3361,78.3361,78.1713,78.1792,5300.0
2015-03-13 13:30:00,99.58,99.74,99.58,99.74,9000.0,78.1635,78.289,78.1635,78.289,9000.0
2015-03-13 13:40:00,99.76,99.84,99.73,99.73,9700.0,78.3047,78.3675,78.2812,78.2812,9700.0
2015-03-13 13:50:00,99.8,99.82,99.72,99.81,4300.0,78.3361,78.3518,78.2733,78.344,4300.0
2015-03-13 14:00:00,99.82,99.92,99.75,99.84,8800.0,78.3518,78.4303,78.2969,78.3675,8800.0
2015-03-13 14:10:00,99.83,99.9,99.72,99.84,9900.0,78.3597,78.4146,78.2733,78.3675,9900.0
2015-03-13 14:20:00,99.84,99.9,99.81,99.9,8700.0,78.3675,78.4146,78.344,78.4146,8700.0
2015-03-13 14:30:00,99.89,99.9,99.68,99.68,8900.0,78.4068,78.4146,78.2419,78.2419,8900.0
2015-03-13 14:40:00,99.68,99.75,99.6,99.71,9300.0,78.2419,78.2969,78.1792,78.2655,9300.0
2015-03-13 14:50:00,99.68,99.83,99.68,99.8,10200.0,78.2419,78.3597,78.2419,78.3361,10200.0
2015-03-13 15:00:00,99.8,99.83,99.67,99.7,14600.0,78.3361,78.3597,78.2341,78.2576,14600.0
2015-03-13 15:10:00,99.71,99.76,99.67,99.73,10900.0,78.2655,78.3047,78.2341,78.2812,10900.0
2015-03-13 15:20:00,99.72,99.8,99.66,99.8,17400.0,78.2733,78.3361,78.2262,78.3361,17400.0
2015-03-13 15:30:00,99.8,99.91,99.71,99.89,15200.0,78.3361,78.4225,78.2655,78.4068,15200.0
2015-03-13 15:40:00,99.89,100.01,99.77,99.81,24600.0,78.4068,78.501,78.3126,78.344,24600.0
2015-03-13 15:50:00,99.81,100.04,99.81,99.9,112200.0,78.344,78.5245,78.344,78.4146,112200.0
2015-03-16 09:30:00,100.11,100.85,99.99,100.67,27300.0,78.5795,79.1603,78.4853,79.019,27300.0
2015-03-16 09:40:00,100.75,100.75,100.3,100.46,23700.0,79.0818,79.0818,78.7286,78.8542,23700.0
2015-03-16 09:50:00,100.51,100.69,100.47,100.48,19100.0,78.8934,79.0347,78.862,78.8699,19100.0
2015-03-16 10:00:00,100.51,100.55,100.14,100.19,10500.0,78.8934,78.9248,78.603,78.6423,10500.0
2015-03-16 10:10:00,100.22,100.3,100.07,100.19,7600.0,78.6658,78.7286,78.5481,78.6423,7600.0
2015-03-16 10:20:00,100.19,100.31,100.11,100.25,7800.0,78.6423,78.7365,78.5795,78.6894,7800.0
2015-03-16 10:30:00,100.25,100.52,100.21,100.23,20200.0,78.6894,78.9013,78.658,78.6737,20200.0
2015-03-16 10:40:00,100.28,100.41,100.14,100.17,28800.0,78.7129,78.8149,78.603,78.6266,28800.0
2015-03-16 10:50:00,100.16,100.48,100.16,100.48,8100.0,78.6187,78.8699,78.6187,78.8699,8100.0
2015-03-16 11:00:00,100.44,100.54,100.35,100.48,6500.0,78.8385,78.917,78.7679,78.8699,6500.0
2015-03-16 11:10:00,100.48,100.53,100.39,100.46,7600.0,78.8699,78.9091,78.7992,78.8542,7600.0
2015-03-16 11:20:00,100.45,100.49,100.35,100.36,6800.0,78.8463,78.8777,78.7679,78.7757,6800.0
2015-03-16 11:30:00,100.37,100.5,100.26,100.28,10700.0,78.7835,78.8856,78.6972,78.7129,10700.0
2015-03-16 11:40:00,100.3,100.51,100.26,100.4,9800.0,78.7286,78.8934,78.6972,78.8071,9800.0
2015-03-16 11:50:00,100.39,100.53,100.38,100.51,9800.0,78.7992,78.9091,78.7914,78.8934,9800.0
2015-03-16 12:00:00,100.48,100.49,100.34,100.39,7800.0,78.8699,78.8777,78.76,78.7992,7800.0
2015-03-16 12:10:00,100.37,100.41,100.25,100.29,5900.0,78.7835,78.8149,78.6894,78.7208,5900.0
2015-03-16 12:20:00,100.29,100.37,100.22,100.28,14400.0,78.7208,78.7835,78.6658,78.7129,14400.0
2015-03-16 12:30:00,100.3,100.38,100.25,100.3,7000.0,78.7286,78.7914,78.6894,78.7286,7000.0
2015-03-16 12:40:00,100.31,100.36,100.2,100.28,7000.0,78.7365,78.7757,78.6501,78.7129,7000.0
2015-03-16 12:50:00,100.28,100.43,100.28,100.38,8900.0,78.7129,78.8306,78.7129,78.7914,8900.0
2015-03-16 13:00:00,100.38,100.38,100.25,100.3,7600.0,78.7914,78.7914,78.6894,78.7286,7600.0
2015-03-16 13:10:00,100.3,100.41,100.25,100.39,5600.0,78.7286,78.8149,78.6894,78.7992,5600.0
2015-03-16 13:20:00,100.4,100.43,100.25,100.32,8200.0,78.8071,78.8306,78.6894,78.7443,8200.0
2015-03-16 13:30:00,100.29,100.44,100.28,100.41,7100.0,78.7208,78.8385,78.7129,78.8149,7100.0
2015-03-16 13:40:00,100.42,100.57,100.39,100.51,10500.0,78.8228,78.9405,78.7992,78.8934,10500.0
2015-03-16 13:50:00,100.52,100.55,100.38,100.42,6600.0,78.9013,78.9248,78.7914,78.8228,6600.0
2015-03-16 14:00:00,100.4,100.48,100.31,100.46,11500.0,78.8071,78.8699,78.7365,78.8542,11500.0
2015-03-16 14:10:00,100.47,100.47,100.32,100.41,19200.0,78.862,78.862,78.7443,78.8149,19200.0
2015-03-16 14:20:00,100.41,100.62,100.4,100.58,16500.0,78.8149,78.9798,78.8071,78.9484,16500.0
2015-03-16 14:30:00,100.58,100.63,100.47,100.51,12500.0,78.9484,78.9876,78.862,78.8934,12500.0
2015-03-16 14:40:00,100.52,100.62,100.48,100.61,8000.0,78.9013,78.9798,78.8699,78.9719,8000.0
2015-03-16 14:50:00,100.6,100.81,100.6,100.77,13100.0,78.9641,79.1289,78.9641,79.0975,13100.0
2015-03-16 15:00:00,100.77,100.87,100.77,100.79,9700.0,79.0975,79.176,79.0975,79.1132,9700.0
2015-03-16 15:10:00,100.79,100.82,100.75,100.8,18400.0,79.1132,79.1368,79.0818,79.1211,18400.0
2015-03-16 15:20:00,100.81,100.88,100.77,100.87,31400.0,79.1289,79.1839,79.0975,79.176,31400.0
2015-03-16 15:30:00,100.89,100.92,100.77,100.77,18200.0,79.1917,79.2153,79.0975,79.0975,18200.0
2015-03-16 15:40:00,100.78,100.92,100.78,100.86,17200.0,79.1054,79.2153,79.1054,79.1682,17200.0
2015-03-16 15:50:00,100.86,100.92,100.77,100.87,52500.0,79.1682,79.2153,79.0975,79.176,52500.0
2015-03-17 09:30:00,100.46,100.72,100.41,100.45,20500.0,78.8542,79.0583,78.8149,78.8463,20500.0
2015-03-17 09:40:00,100.36,100.48,99.82,99.87,18500.0,78.7757,78.8699,78.3518,78.3911,18500.0
2015-03-17 09:50:00,99.84,99.84,99.67,99.71,16700.0,78.3675,78.3675,78.2341,78.2655,16700.0
2015-03-17 10:00:00,99.75,100.1,99.75,100.07,41800.0,78.2969,78.5716,78.2969,78.5481,41800.0
2015-03-17 10:10:00,100.01,100.27,99.98,100.17,6800.0,78.501,78.7051,78.4774,78.6266,6800.0
2015-03-17 10:20:00,100.17,100.23,100.07,100.18,8800.0,78.6266,78.6737,78.5481,78.6344,8800.0
2015-03-17 10:30:00,100.19,100.19,100.05,100.08,4900.0,78.6423,78.6423,78.5324,78.5559,4900.0
2015-03-17 10:40:00,100.1,100.2,100.04,100.18,7300.0,78.5716,78.6501,78.5245,78.6344,7300.0
2015-03-17 10:50:00,100.16,100.16,99.98,99.99,7100.0,78.6187,78.6187,78.4774,78.4853,7100.0
2015-03-17 11:00:00,99.96,99.98,99.76,99.81,10800.0,78.4617,78.4774,78.3047,78.344,10800.0
2015-03-17 11:10:00,99.83,99.92,99.73,99.78,11300.0,78.3597,78.4303,78.2812,78.3204,11300.0
2015-03-17 11:20:00,99.78,99.91,99.75,99.91,7000.0,78.3204,78.4225,78.2969,78.4225,7000.0
2015-03-17 11:30:00,99.89,99.95,99.85,99.86,10500.0,78.4068,78.4539,78.3754,78.3832,10500.0
2015-03-17 11:40:00,99.87,100.05,99.86,99.93,9000.0,78.3911,78.5324,78.3832,78.4382,9000.0
2015-03-17 11:50:00,99.93,100.07,99.86,100.07,10800.0,78.4382,78.5481,78.3832,78.5481,10800.0
2015-03-17 12:00:00,100.1,100.1,99.95,100.0,5100.0,78.5716,78.5716,78.4539,78.4931,5100.0
2015-03-17 12:10:00,99.98,99.99,99.8,99.94,9300.0,78.4774,78.4853,78.3361,78.446,9300.0
2015-03-17 12:20:00,99.96,99.98,99.87,99.91,6900.0,78.4617,78.4774,78.3911,78.4225,6900.0
2015-03-17 12:30:00,99.9,99.98,99.84,99.92,7000.0,78.4146,78.4774,78.3675,78.4303,7000.0
2015-03-17 12:40:00,99.92,100.03,99.92,99.98,16100.0,78.4303,78.5167,78.4303,78.4774,16100.0
2015-03-17 12:50:00,99.96,100.0,99.91,99.95,6900.0,78.4617,78.4931,78.4225,78.4539,6900.0
2015-03-17 13:00:00,99.97,100.0,99.85,99.97,8600.0,78.4696,78.4931,78.3754,78.4696,8600.0
2015-03-17 13:10:00,99.96,100.11,99.94,99.94,8500.0,78.4617,78.5795,78.446,78.446,8500.0
2015-03-17 13:20:00,99.95,99.98,99.9,99.94,8400.0,78.4539,78.4774,78.4146,78.446,8400.0
2015-03-17 13:30:00,99.95,100.0,99.88,99.93,9500.0,78.4539,78.4931,78.3989,78.4382,9500.0
2015-03-17 13:40:00,99.92,99.96,99.84,99.85,9200.0,78.4303,78.4617,78.3675,78.3754,9200.0
2015-03-17 13:50:00,99.87,100.08,99.85,100.06,8800.0,78.3911,78.5559,78.3754,78.5402,8800.0
2015-03-17 14:00:00,100.04,100.1,99.97,100.01,9700.0,78.5245,78.5716,78.4696,78.501,9700.0
2015-03-17 14:10:00,100.03,100.07,99.96,99.96,5800.0,78.5167,78.5481,78.4617,78.4617,5800.0
2015-03-17 14:20:00,99.99,100.0,99.91,99.91,8400.0,78.4853,78.4931,78.4225,78.4225,8400.0
2015-03-17 14:30:00,99.93,99.96,99.81,99.87,9800.0,78.4382,78.4617,78.344,78.3911,9800.0
2015-03-17 14:40:00,99.87,99.93,99.85,99.87,6900.0,78.3911,78.4382,78.3754,78.3911,6900.0
2015-03-17 14:50:00,99.87,100.06,99.84,100.04,15400.0,78.3911,78.5402,78.3675,78.5245,15400.0
2015-03-17 15:00:00,100.05,100.23,100.04,100.23,19200.0,78.5324,78.6737,78.5245,78.6737,19200.0
2015-03-17 15:10:00,100.2,100.23,100.14,100.23,10900.0,78.6501,78.6737,78.603,78.6737,10900.0
2015-03-17 15:20:00,100.22,100.26,100.17,100.18,11000.0,78.6658,78.6972,78.6266,78.6344,11000.0
2015-03-17 15:30:00,100.19,100.21,100.05,100.06,20400.0,78.6423,78.658,78.5324,78.5402,20400.0
2015-03-17 15:40:00,100.03,100.16,99.98,100.11,25800.0,78.5167,78.6187,78.4774,78.5795,25800.0
2015-03-17 15:50:00,100.1,100.14,99.95,100.03,67300.0,78.5716,78.603,78.4539,78.5167,67300.0
2015-03-18 09:30:00,99.93,99.96,99.32,99.39,18600.0,78.4382,78.4617,77.9594,78.0143,18600.0
2015-03-18 09:40:00,99.35,99.37,99.13,99.23,11400.0,77.9829,77.9986,77.8102,77.8887,11400.0
2015-03-18 09:50:00,99.2,99.24,98.85,98.85,11900.0,77.8652,77.8966,77.5905,77.5905,11900.0
2015-03-18 10:00:00,98.9,99.05,98.89,98.99,11100.0,77.6297,77.7474,77.6219,77.7003,11100.0
2015-03-18 10:10:00,99.01,99.12,98.96,99.1,7500.0,77.716,77.8024,77.6768,77.7867,7500.0
2015-03-18 10:20:00,99.07,99.19,99.0,99.12,16900.0,77.7631,77.8573,77.7082,77.8024,16900.0
2015-03-18 10:30:00,99.12,99.22,98.96,98.97,16700.0,77.8024,77.8809,77.6768,77.6846,16700.0
2015-03-18 10:40:00,98.98,99.04,98.91,98.96,13600.0,77.6925,77.7396,77.6375,77.6768,13600.0
2015-03-18 10:50:00,98.96,99.18,98.96,99.18,8500.0,77.6768,77.8495,77.6768,77.8495,8500.0
2015-03-18 11:00:00,99.16,99.26,99.04,99.07,14600.0,77.8338,77.9123,77.7396,77.7631,14600.0
2015-03-18 11:10:00,99.07,99.07,98.81,98.81,9600.0,77.7631,77.7631,77.5591,77.5591,9600.0
2015-03-18 11:20:00,98.81,98.81,98.71,98.71,9800.0,77.5591,77.5591,77.4806,77.4806,9800.0
2015-03-18 11:30:00,98.74,98.87,98.71,98.8,5900.0,77.5041,77.6062,77.4806,77.5512,5900.0
2015-03-18 11:40:00,98.81,99.01,98.81,98.91,6500.0,77.5591,77.716,77.5591,77.6375,6500.0
2015-03-18 11:50:00,98.93,98.99,98.87,98.95,7600.0,77.6532,77.7003,77.6062,77.6689,7600.0
2015-03-18 12:00:00,98.91,99.05,98.86,99.01,15400.0,77.6375,77.7474,77.5983,77.716,15400.0
2015-03-18 12:10:00,99.02,99.03,98.85,99.03,23800.0,77.7239,77.7317,77.5905,77.7317,23800.0
2015-03-18 12:20:00,99.05,99.22,98.99,99.16,34100.0,77.7474,77.8809,77.7003,77.8338,34100.0
2015-03-18 12:30:00,99.16,99.28,99.15,99.27,8600.0,77.8338,77.928,77.8259,77.9201,8600.0
2015-03-18 12:40:00,99.27,99.31,99.15,99.18,4700.0,77.9201,77.9515,77.8259,77.8495,4700.0
2015-03-18 12:50:00,99.16,99.19,99.03,99.04,9200.0,77.8338,77.8573,77.7317,77.7396,9200.0
2015-03-18 13:00:00,99.05,99.14,98.93,99.08,10500.0,77.7474,77.8181,77.6532,77.771,10500.0
2015-03-18 13:10:00,99.06,99.16,99.03,99.12,12300.0,77.7553,77.8338,77.7317,77.8024,12300.0
2015-03-18 13:20:00,99.14,99.16,99.02,99.05,6500.0,77.8181,77.8338,77.7239,77.7474,6500.0
2015-03-18 13:30:00,99.01,99.07,98.81,98.87,8200.0,77.716,77.7631,77.5591,77.6062,8200.0
2015-03-18 13:40:00,98.87,99.04,98.81,99.04,27900.0,77.6062,77.7396,77.5591,77.7396,27900.0
2015-03-18 13:50:00,99.06,99.24,98.99,99.2,10100.0,77.7553,77.8966,77.7003,77.8652,10100.0
2015-03-18 14:00:00,99.23,100.4,99.23,100.08,40900.0,77.8887,78.8071,77.8887,78.5559,40900.0
2015-03-18 14:10:00,100.16,100.52,100.07,100.39,15700.0,78.6187,78.9013,78.5481,78.7992,15700.0
2015-03-18 14:20:00,100.35,100.61,100.33,100.59,15300.0,78.7679,78.9719,78.7522,78.9562,15300.0
2015-03-18 14:30:00,100.6,100.94,100.53,100.8,21700.0,78.9641,79.231,78.9091,79.1211,21700.0
2015-03-18 14:40:00,100.83,100.95,100.72,100.75,13300.0,79.1446,79.2388,79.0583,79.0818,13300.0
2015-03-18 14:50:00,100.73,100.97,100.73,100.94,22800.0,79.0661,79.2545,79.0661,79.231,22800.0
2015-03-18 15:00:00,100.92,101.43,100.92,101.35,60100.0,79.2153,79.6156,79.2153,79.5528,60100.0
2015-03-18 15:10:00,101.36,101.56,101.35,101.48,32700.0,79.5606,79.7176,79.5528,79.6548,32700.0
2015-03-18 15:20:00,101.47,101.54,101.3,101.32,19400.0,79.647,79.7019,79.5135,79.5292,19400.0
2015-03-18 15:30:00,101.33,101.4,101.12,101.22,28200.0,79.5371,79.592,79.3722,79.4507,28200.0
2015-03-18 15:40:00,101.21,101.23,101.09,101.11,44600.0,79.4429,79.4586,79.3487,79.3644,44600.0
2015-03-18 15:50:00,101.09,101.12,100.96,101.08,79900.0,79.3487,79.3722,79.2467,79.3408,79900.0
2015-03-19 09:30:00,100.72,100.92,100.22,100.4,27600.0,79.0583,79.2153,78.6658,78.8071,27600.0
2015-03-19 09:40:00,100.47,100.73,100.34,100.59,15700.0,78.862,79.0661,78.76,78.9562,15700.0
2015-03-19 09:50:00,100.61,100.85,100.54,100.77,28200.0,78.9719,79.1603,78.917,79.0975,28200.0
2015-03-19 10:00:00,100.79,101.1,100.79,101.06,13300.0,79.1132,79.3565,79.1132,79.3252,13300.0
2015-03-19 10:10:00,101.08,101.28,101.05,101.28,20500.0,79.3408,79.4978,79.3173,79.4978,20500.0
2015-03-19 10:20:00,101.26,101.28,101.0,101.11,17300.0,79.4821,79.4978,79.2781,79.3644,17300.0
2015-03-19 10:30:00,101.09,101.25,101.06,101.22,20800.0,79.3487,79.4743,79.3252,79.4507,20800.0
2015-03-19 10:40:00,101.23,101.3,101.14,101.2,21300.0,79.4586,79.5135,79.3879,79.435,21300.0
2015-03-19 10:50:00,101.19,101.22,100.89,100.9,13900.0,79.4272,79.4507,79.1917,79.1996,13900.0
2015-03-19 11:00:00,100.93,101.0,100.68,100.75,38300.0,79.2231,79.2781,79.0269,79.0818,38300.0
2015-03-19 11:10:00,100.73,100.85,100.63,100.85,8700.0,79.0661,79.1603,78.9876,79.1603,8700.0
2015-03-19 11:20:00,100.86,100.92,100.77,100.82,7400.0,79.1682,79.2153,79.0975,79.1368,7400.0
2015-03-19 11:30:00,100.83,100.85,100.48,100.6,8900.0,79.1446,79.1603,78.8699,78.9641,8900.0
2015-03-19 11:40:00,100.59,100.59,100.37,100.45,9400.0,78.9562,78.9562,78.7835,78.8463,9400.0
2015-03-19 11:50:00,100.42,100.43,100.29,100.38,6300.0,78.8228,78.8306,78.7208,78.7914,6300.0
2015-03-19 12:00:00,100.38,100.38,100.28,100.34,4400.0,78.7914,78.7914,78.7129,78.76,4400.0
2015-03-19 12:10:00,100.34,100.34,100.18,100.25,5800.0,78.76,78.76,78.6344,78.6894,5800.0
2015-03-19 12:20:00,100.24,100.33,100.14,100.32,4800.0,78.6815,78.7522,78.603,78.7443,4800.0
2015-03-19 12:30:00,100.33,100.38,100.16,100.24,6600.0,78.7522,78.7914,78.6187,78.6815,6600.0
2015-03-19 12:40:00,100.23,100.3,100.19,100.3,3500.0,78.6737,78.7286,78.6423,78.7286,3500.0
2015-03-19 12:50:00,100.27,100.27,100.13,100.2,3800.0,78.7051,78.7051,78.5952,78.6501,3800.0
2015-03-19 13:00:00,100.19,100.34,100.17,100.27,4200.0,78.6423,78.76,78.6266,78.7051,4200.0
2015-03-19 13:10:00,100.25,100.39,100.23,100.34,3200.0,78.6894,78.7992,78.6737,78.76,3200.0
2015-03-19 13:20:00,100.43,100.56,100.41,100.52,4100.0,78.8306,78.9327,78.8149,78.9013,4100.0
2015-03-19 13:30:00,100.48,100.49,100.41,100.44,2400.0,78.8699,78.8777,78.8149,78.8385,2400.0
2015-03-19 13:40:00,100.41,100.48,100.36,100.42,6300.0,78.8149,78.8699,78.7757,78.8228,6300.0
2015-03-19 13:50:00,100.42,100.46,100.33,100.37,3100.0,78.8228,78.8542,78.7522,78.7835,3100.0
2015-03-19 14:00:00,100.38,100.49,100.35,100.49,3900.0,78.7914,78.8777,78.7679,78.8777,3900.0
2015-03-19 14:10:00,100.55,100.59,100.42,100.45,6400.0,78.9248,78.9562,78.8228,78.8463,6400.0
2015-03-19 14:20:00,100.43,100.45,100.32,100.43,7700.0,78.8306,78.8463,78.7443,78.8306,7700.0
2015-03-19 14:30:00,100.45,100.51,100.32,100.44,9700.0,78.8463,78.8934,78.7443,78.8385,9700.0
2015-03-19 14:40:00,100.45,100.5,100.34,100.38,9200.0,78.8463,78.8856,78.76,78.7914,9200.0
2015-03-19 14:50:00,100.41,100.57,100.38,100.54,6900.0,78.8149,78.9405,78.7914,78.917,6900.0
2015-03-19 15:00:00,100.54,100.63,100.51,100.52,8500.0,78.917,78.9876,78.8934,78.9013,8500.0
2015-03-19 15:10:00,100.55,100.56,100.45,100.47,7800.0,78.9248,78.9327,78.8463,78.862,7800.0
2015-03-19 15:20:00,100.45,100.47,100.33,100.4,11400.0,78.8463,78.862,78.7522,78.8071,11400.0
2015-03-19 15:30:00,100.43,100.54,100.39,100.44,12300.0,78.8306,78.917,78.7992,78.8385,12300.0
2015-03-19 15:40:00,100.45,100.49,100.35,100.44,19600.0,78.8463,78.8777,78.7679,78.8385,19600.0
2015-03-19 15:50:00,100.43,100.55,100.37,100.55,59800.0,78.8306,78.9248,78.7835,78.9248,59800.0
2015-03-20 09:30:00,101.21,101.34,100.9,101.34,154400.0,79.4429,79.5449,79.1996,79.5449,154400.0
2015-03-20 09:40:00,101.33,101.99,101.31,101.96,35200.0,79.5371,80.0551,79.5214,80.0316,35200.0
2015-03-20 09:50:00,101.97,102.08,101.94,102.07,11600.0,80.0394,80.1258,80.0159,80.1179,11600.0
2015-03-20 10:00:00,102.02,102.2,101.95,102.01,18900.0,80.0787,80.22,80.0237,80.0708,18900.0
2015-03-20 10:10:00,101.99,102.06,101.9,101.94,21500.0,80.0551,80.1101,79.9845,80.0159,21500.0
2015-03-20 10:20:00,101.92,102.06,101.89,101.95,30900.0,80.0002,80.1101,79.9766,80.0237,30900.0
2015-03-20 10:30:00,101.97,102.35,101.94,102.19,23900.0,80.0394,80.3377,80.0159,80.2121,23900.0
2015-03-20 10:40:00,102.22,102.26,101.8,101.8,40400.0,80.2357,80.2671,79.906,79.906,40400.0
2015-03-20 10:50:00,101.89,102.18,101.82,102.18,11000.0,79.9766,80.2043,79.9217,80.2043,11000.0
2015-03-20 11:00:00,102.2,102.34,102.19,102.22,11900.0,80.22,80.3299,80.2121,80.2357,11900.0
2015-03-20 11:10:00,102.21,102.29,102.15,102.21,28200.0,80.2278,80.2906,80.1807,80.2278,28200.0
2015-03-20 11:20:00,102.19,102.27,102.11,102.27,12200.0,80.2121,80.2749,80.1493,80.2749,12200.0
2015-03-20 11:30:00,102.25,102.34,102.25,102.3,12100.0,80.2592,80.3299,80.2592,80.2985,12100.0
2015-03-20 11:40:00,102.32,102.35,102.27,102.35,19400.0,80.3142,80.3377,80.2749,80.3377,19400.0
2015-03-20 11:50:00,102.34,102.35,102.28,102.35,10100.0,80.3299,80.3377,80.2828,80.3377,10100.0
2015-03-20 12:00:00,102.31,102.35,102.15,102.15,12300.0,80.3063,80.3377,80.1807,80.1807,12300.0
2015-03-20 12:10:00,102.19,102.22,102.12,102.18,4700.0,80.2121,80.2357,80.1572,80.2043,4700.0
2015-03-20 12:20:00,102.17,102.19,102.08,102.19,19700.0,80.1964,80.2121,80.1258,80.2121,19700.0
2015-03-20 12:30:00,102.2,102.22,102.14,102.19,5700.0,80.22,80.2357,80.1729,80.2121,5700.0
2015-03-20 12:40:00,102.19,102.21,102.15,102.18,6400.0,80.2121,80.2278,80.1807,80.2043,6400.0
2015-03-20 12:50:00,102.2,102.39,102.19,102.34,4900.0,80.22,80.3691,80.2121,80.3299,4900.0
2015-03-20 13:00:00,102.32,102.36,102.25,102.31,8600.0,80.3142,80.3456,80.2592,80.3063,8600.0
2015-03-20 13:10:00,102.29,102.38,102.2,102.34,4300.0,80.2906,80.3613,80.22,80.3299,4300.0
2015-03-20 13:20:00,102.36,102.37,102.2,102.2,9200.0,80.3456,80.3534,80.22,80.22,9200.0
2015-03-20 13:30:00,102.2,102.25,102.17,102.23,6300.0,80.22,80.2592,80.1964,80.2435,6300.0
2015-03-20 13:40:00,102.22,102.22,102.13,102.2,5100.0,80.2357,80.2357,80.165,80.22,5100.0
2015-03-20 13:50:00,102.16,102.21,102.16,102.21,2000.0,80.1886,80.2278,80.1886,80.2278,2000.0
2015-03-20 14:00:00,102.22,102.31,102.22,102.26,6100.0,80.2357,80.3063,80.2357,80.2671,6100.0
2015-03-20 14:10:00,102.23,102.27,102.15,102.22,8900.0,80.2435,80.2749,80.1807,80.2357,8900.0
2015-03-20 14:20:00,102.2,102.22,102.11,102.17,6700.0,80.22,80.2357,80.1493,80.1964,6700.0
2015-03-20 14:30:00,102.14,102.17,102.09,102.15,6100.0,80.1729,80.1964,80.1336,80.1807,6100.0
2015-03-20 14:40:00,102.11,102.11,101.99,102.02,4400.0,80.1493,80.1493,80.0551,80.0787,4400.0
2015-03-20 14:50:00,102.05,102.13,102.02,102.13,10800.0,80.1022,80.165,80.0787,80.165,10800.0
2015-03-20 15:00:00,102.14,102.15,102.0,102.05,7900.0,80.1729,80.1807,80.063,80.1022,7900.0
2015-03-20 15:10:00,102.06,102.11,101.85,101.86,9900.0,80.1101,80.1493,79.9452,79.9531,9900.0
2015-03-20 15:20:00,101.87,102.01,101.79,101.98,22400.0,79.9609,80.0708,79.8982,80.0473,22400.0
2015-03-20 15:30:00,101.98,102.09,101.97,102.09,14900.0,80.0473,80.1336,80.0394,80.1336,14900.0
2015-03-20 15:40:00,102.1,102.24,102.05,102.21,36300.0,80.1415,80.2514,80.1022,80.2278,36300.0
2015-03-20 15:50:00,102.19,102.23,102.06,102.09,54800.0,80.2121,80.2435,80.1101,80.1336,54800.0
2015-03-23 09:30:00,102.35,102.54,101.78,101.8,24000.0,80.3377,80.4868,79.8903,79.906,24000.0
2015-03-23 09:40:00,101.77,101.92,101.59,101.81,33200.0,79.8825,80.0002,79.7412,79.9138,33200.0
2015-03-23 09:50:00,101.89,102.28,101.81,102.27,6300.0,79.9766,80.2828,79.9138,80.2749,6300.0
2015-03-23 10:00:00,102.19,102.46,102.18,102.37,15800.0,80.2121,80.4241,80.2043,80.3534,15800.0
2015-03-23 10:10:00,102.36,102.36,102.15,102.22,7100.0,80.3456,80.3456,80.1807,80.2357,7100.0
2015-03-23 10:20:00,102.24,102.24,102.12,102.12,5700.0,80.2514,80.2514,80.1572,80.1572,5700.0
2015-03-23 10:30:00,102.18,102.2,102.04,102.11,5900.0,80.2043,80.22,80.0944,80.1493,5900.0
2015-03-23 10:40:00,102.18,102.41,102.18,102.27,11000.0,80.2043,80.3848,80.2043,80.2749,11000.0
2015-03-23 10:50:00,102.28,102.4,102.25,102.38,9300.0,80.2828,80.377,80.2592,80.3613,9300.0
2015-03-23 11:00:00,102.39,102.49,102.31,102.44,11500.0,80.3691,80.4476,80.3063,80.4084,11500.0
2015-03-23 11:10:00,102.41,102.48,102.3,102.42,18400.0,80.3848,80.4398,80.2985,80.3927,18400.0
2015-03-23 11:20:00,102.4,102.46,102.33,102.33,6500.0,80.377,80.4241,80.322,80.322,6500.0
2015-03-23 11:30:00,102.32,102.32,102.17,102.17,6600.0,80.3142,80.3142,80.1964,80.1964,6600.0
2015-03-23 11:40:00,102.22,102.35,102.16,102.32,6600.0,80.2357,80.3377,80.1886,80.3142,6600.0
2015-03-23 11:50:00,102.32,102.41,102.32,102.37,3200.0,80.3142,80.3848,80.3142,80.3534,3200.0
2015-03-23 12:00:00,102.33,102.33,102.19,102.19,4200.0,80.322,80.322,80.2121,80.2121,4200.0
2015-03-23 12:10:00,102.2,102.2,102.04,102.06,6200.0,80.22,80.22,80.0944,80.1101,6200.0
2015-03-23 12:20:00,102.07,102.19,102.06,102.16,5000.0,80.1179,80.2121,80.1101,80.1886,5000.0
2015-03-23 12:30:00,102.14,102.21,102.1,102.1,7500.0,80.1729,80.2278,80.1415,80.1415,7500.0
2015-03-23 12:40:00,102.12,102.18,102.03,102.11,6500.0,80.1572,80.2043,80.0865,80.1493,6500.0
2015-03-23 12:50:00,102.09,102.15,102.08,102.13,4900.0,80.1336,80.1807,80.1258,80.165,4900.0
2015-03-23 13:00:00,102.13,102.22,102.13,102.21,4000.0,80.165,80.2357,80.165,80.2278,4000.0
2015-03-23 13:10:00,102.22,102.26,102.19,102.26,3400.0,80.2357,80.2671,80.2121,80.2671,3400.0
2015-03-23 13:20:00,102.24,102.25,102.16,102.2,6300.0,80.2514,80.2592,80.1886,80.22,6300.0
2015-03-23 13:30:00,102.17,102.29,102.16,102.29,8000.0,80.1964,80.2906,80.1886,80.2906,8000.0
2015-03-23 13:40:00,102.29,102.3,102.24,102.27,3500.0,80.2906,80.2985,80.2514,80.2749,3500.0
2015-03-23 13:50:00,102.27,102.31,102.21,102.25,7800.0,80.2749,80.3063,80.2278,80.2592,7800.0
2015-03-23 14:00:00,102.21,102.34,102.21,102.31,3600.0,80.2278,80.3299,80.2278,80.3063,3600.0
2015-03-23 14:10:00,102.35,102.35,102.25,102.25,3400.0,80.3377,80.3377,80.2592,80.2592,3400.0
2015-03-23 14:20:00,102.29,102.3,102.21,102.27,3300.0,80.2906,80.2985,80.2278,80.2749,3300.0
2015-03-23 14:30:00,102.27,102.31,102.22,102.31,3700.0,80.2749,80.3063,80.2357,80.3063,3700.0
2015-03-23 14:40:00,102.3,102.33,102.19,102.19,3400.0,80.2985,80.322,80.2121,80.2121,3400.0
2015-03-23 14:50:00,102.17,102.24,102.16,102.22,2900.0,80.1964,80.2514,80.1886,80.2357,2900.0
2015-03-23 15:00:00,102.24,102.28,102.18,102.22,5500.0,80.2514,80.2828,80.2043,80.2357,5500.0
2015-03-23 15:10:00,102.25,102.25,102.14,102.17,6700.0,80.2592,80.2592,80.1729,80.1964,6700.0
2015-03-23 15:20:00,102.15,102.22,102.15,102.19,7100.0,80.1807,80.2357,80.1807,80.2121,7100.0
2015-03-23 15:30:00,102.19,102.21,102.13,102.18,12800.0,80.2121,80.2278,80.165,80.2043,12800.0
2015-03-23 15:40:00,102.18,102.18,102.04,102.07,14200.0,80.2043,80.2043,80.0944,80.1179,14200.0
2015-03-23 15:50:00,102.07,102.07,101.78,101.79,49300.0,80.1179,80.1179,79.8903,79.8982,49300.0
2015-03-24 09:30:00,101.94,102.5,101.65,102.31,21400.0,80.0159,80.4555,79.7883,80.3063,21400.0
2015-03-24 09:40:00,102.28,102.28,102.03,102.27,5600.0,80.2828,80.2828,80.0865,80.2749,5600.0
2015-03-24 09:50:00,102.35,102.7,102.26,102.7,7000.0,80.3377,80.6124,80.2671,80.6124,7000.0
2015-03-24 10:00:00,102.7,102.7,102.25,102.39,18800.0,80.6124,80.6124,80.2592,80.3691,18800.0
2015-03-24 10:10:00,102.39,102.44,102.21,102.29,10100.0,80.3691,80.4084,80.2278,80.2906,10100.0
2015-03-24 10:20:00,102.27,102.44,102.2,102.24,28800.0,80.2749,80.4084,80.22,80.2514,28800.0
2015-03-24 10:30:00,102.26,102.27,102.06,102.18,10800.0,80.2671,80.2749,80.1101,80.2043,10800.0
2015-03-24 10:40:00,102.21,102.23,101.92,101.96,6800.0,80.2278,80.2435,80.0002,80.0316,6800.0
2015-03-24 10:50:00,102.03,102.08,101.95,102.0,9700.0,80.0865,80.1258,80.0237,80.063,9700.0
2015-03-24 11:00:00,101.93,102.12,101.91,102.03,10300.0,80.008,80.1572,79.9923,80.0865,10300.0
2015-03-24 11:10:00,102.0,102.16,101.98,102.1,13500.0,80.063,80.1886,80.0473,80.1415,13500.0
2015-03-24 11:20:00,102.07,102.18,102.01,102.05,22400.0,80.1179,80.2043,80.0708,80.1022,22400.0
2015-03-24 11:30:00,102.13,102.16,101.98,102.02,8400.0,80.165,80.1886,80.0473,80.0787,8400.0
2015-03-24 11:40:00,102.03,102.05,101.99,102.01,6400.0,80.0865,80.1022,80.0551,80.0708,6400.0
2015-03-24 11:50:00,102.01,102.06,101.94,101.99,15800.0,80.0708,80.1101,80.0159,80.0551,15800.0
2015-03-24 12:00:00,101.95,102.01,101.86,101.86,5100.0,80.0237,80.0708,79.9531,79.9531,5100.0
2015-03-24 12:10:00,101.9,101.96,101.86,101.88,8900.0,79.9845,80.0316,79.9531,79.9688,8900.0
2015-03-24 12:20:00,101.89,101.92,101.76,101.79,7900.0,79.9766,80.0002,79.8746,79.8982,7900.0
2015-03-24 12:30:00,101.78,101.82,101.5,101.57,11900.0,79.8903,79.9217,79.6705,79.7255,11900.0
2015-03-24 12:40:00,101.59,101.64,101.52,101.55,3000.0,79.7412,79.7804,79.6862,79.7098,3000.0
2015-03-24 12:50:00,101.54,101.63,101.48,101.53,7000.0,79.7019,79.7726,79.6548,79.6941,7000.0
2015-03-24 13:00:00,101.53,101.67,101.52,101.61,12100.0,79.6941,79.804,79.6862,79.7569,12100.0
2015-03-24 13:10:00,101.56,101.59,101.46,101.56,3800.0,79.7176,79.7412,79.6391,79.7176,3800.0
2015-03-24 13:20:00,101.53,101.55,101.42,101.44,7500.0,79.6941,79.7098,79.6077,79.6234,7500.0
2015-03-24 13:30:00,101.47,101.53,101.36,101.41,7300.0,79.647,79.6941,79.5606,79.5999,7300.0
2015-03-24 13:40:00,101.39,101.49,101.39,101.41,5500.0,79.5842,79.6627,79.5842,79.5999,5500.0
2015-03-24 13:50:00,101.42,101.48,101.4,101.42,6000.0,79.6077,79.6548,79.592,79.6077,6000.0
2015-03-24 14:00:00,101.41,101.41,101.25,101.3,7600.0,79.5999,79.5999,79.4743,79.5135,7600.0
2015-03-24 14:10:00,101.3,101.3,101.2,101.22,6900.0,79.5135,79.5135,79.435,79.4507,6900.0
2015-03-24 14:20:00,101.23,101.26,101.06,101.11,11900.0,79.4586,79.4821,79.3252,79.3644,11900.0
2015-03-24 14:30:00,101.1,101.1,100.98,101.03,11900.0,79.3565,79.3565,79.2624,79.3016,11900.0
2015-03-24 14:40:00,101.04,101.04,100.96,101.01,10400.0,79.3095,79.3095,79.2467,79.2859,10400.0
2015-03-24 14:50:00,101.02,101.07,100.95,101.01,15400.0,79.2938,79.333,79.2388,79.2859,15400.0
2015-03-24 15:00:00,101.01,101.06,100.98,101.01,24200.0,79.2859,79.3252,79.2624,79.2859,24200.0
2015-03-24 15:10:00,100.99,101.11,100.97,101.11,13700.0,79.2702,79.3644,79.2545,79.3644,13700.0
2015-03-24 15:20:00,101.13,101.13,100.86,100.91,12800.0,79.3801,79.3801,79.1682,79.2074,12800.0
2015-03-24 15:30:00,100.86,101.01,100.85,100.94,14500.0,79.1682,79.2859,79.1603,79.231,14500.0
2015-03-24 15:40:00,100.94,100.98,100.75,100.78,22400.0,79.231,79.2624,79.0818,79.1054,22400.0
2015-03-24 15:50:00,100.78,100.81,100.57,100.6,89700.0,79.1054,79.1289,78.9405,78.9641,89700.0
2015-03-25 09:30:00,101.19,101.78,100.76,100.94,51600.0,79.4272,79.8903,79.0897,79.231,51600.0
2015-03-25 09:40:00,100.99,101.24,100.89,101.05,18200.0,79.2702,79.4664,79.1917,79.3173,18200.0
2015-03-25 09:50:00,101.05,101.57,101.05,101.55,32800.0,79.3173,79.7255,79.3173,79.7098,32800.0
2015-03-25 10:00:00,101.55,101.71,101.45,101.61,63300.0,79.7098,79.8354,79.6313,79.7569,63300.0
2015-03-25 10:10:00,101.68,101.77,101.45,101.63,45900.0,79.8118,79.8825,79.6313,79.7726,45900.0
2015-03-25 10:20:00,101.65,101.82,101.49,101.76,51800.0,79.7883,79.9217,79.6627,79.8746,51800.0
2015-03-25 10:30:00,101.76,102.02,101.76,101.94,38700.0,79.8746,80.0787,79.8746,80.0159,38700.0
2015-03-25 10:40:00,101.94,102.13,101.88,102.1,36800.0,80.0159,80.165,79.9688,80.1415,36800.0
2015-03-25 10:50:00,102.12,102.27,102.09,102.27,26100.0,80.1572,80.2749,80.1336,80.2749,26100.0
2015-03-25 11:00:00,102.31,102.66,102.31,102.66,24500.0,80.3063,80.581,80.3063,80.581,24500.0
2015-03-25 11:10:00,102.63,102.71,102.4,102.65,40300.0,80.5575,80.6203,80.377,80.5732,40300.0
2015-03-25 11:20:00,102.69,102.99,102.52,102.83,45700.0,80.6046,80.8401,80.4712,80.7145,45700.0
2015-03-25 11:30:00,102.85,102.9,102.52,102.56,53900.0,80.7302,80.7694,80.4712,80.5025,53900.0
2015-03-25 11:40:00,102.52,102.62,102.35,102.54,40300.0,80.4712,80.5496,80.3377,80.4868,40300.0
2015-03-25 11:50:00,102.57,102.68,102.49,102.59,29400.0,80.5104,80.5967,80.4476,80.5261,29400.0
2015-03-25 12:00:00,102.58,102.59,102.48,102.51,43300.0,80.5182,80.5261,80.4398,80.4633,43300.0
2015-03-25 12:10:00,102.52,102.52,102.13,102.13,20700.0,80.4712,80.4712,80.165,80.165,20700.0
2015-03-25 12:20:00,102.11,102.15,101.98,102.02,25100.0,80.1493,80.1807,80.0473,80.0787,25100.0
2015-03-25 12:30:00,101.98,102.1,101.86,101.98,14400.0,80.0473,80.1415,79.9531,80.0473,14400.0
2015-03-25 12:40:00,101.95,101.96,101.73,101.88,21900.0,80.0237,80.0316,79.8511,79.9688,21900.0
2015-03-25 12:50:00,101.92,102.01,101.8,101.95,33000.0,80.0002,80.0708,79.906,80.0237,33000.0
2015-03-25 13:00:00,101.91,101.94,101.81,101.83,12600.0,79.9923,80.0159,79.9138,79.9295,12600.0
2015-03-25 13:10:00,101.85,101.85,101.54,101.71,16600.0,79.9452,79.9452,79.7019,79.8354,16600.0
2015-03-25 13:20:00,101.7,101.88,101.64,101.88,14100.0,79.8275,79.9688,79.7804,79.9688,14100.0
2015-03-25 13:30:00,101.9,101.95,101.79,101.83,13200.0,79.9845,80.0237,79.8982,79.9295,13200.0
2015-03-25 13:40:00,101.83,101.91,101.79,101.91,20000.0,79.9295,79.9923,79.8982,79.9923,20000.0
2015-03-25 13:50:00,101.92,102.02,101.76,101.77,18600.0,80.0002,80.0787,79.8746,79.8825,18600.0
2015-03-25 14:00:00,101.75,101.82,101.7,101.79,17800.0,79.8668,79.9217,79.8275,79.8982,17800.0
2015-03-25 14:10:00,101.81,102.02,101.8,101.97,18500.0,79.9138,80.0787,79.906,80.0394,18500.0
2015-03-25 14:20:00,101.96,102.08,101.96,102.07,26800.0,80.0316,80.1258,80.0316,80.1179,26800.0
2015-03-25 14:30:00,102.06,102.09,101.98,102.07,16800.0,80.1101,80.1336,80.0473,80.1179,16800.0
2015-03-25 14:40:00,102.06,102.09,101.95,102.02,19300.0,80.1101,80.1336,80.0237,80.0787,19300.0
2015-03-25 14:50:00,102.03,102.14,101.95,102.07,20200.0,80.0865,80.1729,80.0237,80.1179,20200.0
2015-03-25 15:00:00,102.08,102.08,101.88,101.9,16500.0,80.1258,80.1258,79.9688,79.9845,16500.0
2015-03-25 15:10:00,101.9,102.03,101.87,101.98,16500.0,79.9845,80.0865,79.9609,80.0473,16500.0
2015-03-25 15:20:00,101.99,102.04,101.84,101.88,26700.0,80.0551,80.0944,79.9374,79.9688,26700.0
2015-03-25 15:30:00,101.89,101.95,101.81,101.92,34400.0,79.9766,80.0237,79.9138,80.0002,34400.0
2015-03-25 15:40:00,101.92,101.95,101.74,101.8,49700.0,80.0002,80.0237,79.8589,79.906,49700.0
2015-03-25 15:50:00,101.79,101.82,101.71,101.73,104600.0,79.8982,79.9217,79.8354,79.8511,104600.0
2015-03-26 09:30:00,101.62,102.15,101.56,101.96,38000.0,79.7647,80.1807,79.7176,80.0316,38000.0
2015-03-26 09:40:00,101.98,102.09,101.51,101.75,10600.0,80.0473,80.1336,79.6784,79.8668,10600.0
2015-03-26 09:50:00,101.75,101.82,101.16,101.18,19300.0,79.8668,79.9217,79.4036,79.4193,19300.0
2015-03-26 10:00:00,101.18,101.21,101.0,101.0,27300.0,79.4193,79.4429,79.2781,79.2781,27300.0
2015-03-26 10:10:00,101.0,101.05,100.85,100.98,18200.0,79.2781,79.3173,79.1603,79.2624,18200.0
2015-03-26 10:20:00,101.02,101.36,101.02,101.31,14900.0,79.2938,79.5606,79.2938,79.5214,14900.0
2015-03-26 10:30:00,101.29,101.45,101.21,101.41,10400.0,79.5057,79.6313,79.4429,79.5999,10400.0
2015-03-26 10:40:00,101.41,101.54,101.38,101.5,27400.0,79.5999,79.7019,79.5763,79.6705,27400.0
2015-03-26 10:50:00,101.52,101.63,101.45,101.63,23000.0,79.6862,79.7726,79.6313,79.7726,23000.0
2015-03-26 11:00:00,101.63,101.63,101.45,101.56,14300.0,79.7726,79.7726,79.6313,79.7176,14300.0
2015-03-26 11:10:00,101.52,101.54,101.21,101.21,14800.0,79.6862,79.7019,79.4429,79.4429,14800.0
2015-03-26 11:20:00,101.2,101.46,101.15,101.4,15900.0,79.435,79.6391,79.3958,79.592,15900.0
2015-03-26 11:30:00,101.39,101.58,101.35,101.56,7000.0,79.5842,79.7333,79.5528,79.7176,7000.0
2015-03-26 11:40:00,101.55,101.68,101.52,101.55,9600.0,79.7098,79.8118,79.6862,79.7098,9600.0
2015-03-26 11:50:00,101.53,101.6,101.41,101.59,8000.0,79.6941,79.749,79.5999,79.7412,8000.0
2015-03-26 12:00:00,101.62,101.62,101.41,101.41,9900.0,79.7647,79.7647,79.5999,79.5999,9900.0
2015-03-26 12:10:00,101.44,101.6,101.44,101.54,8000.0,79.6234,79.749,79.6234,79.7019,8000.0
2015-03-26 12:20:00,101.54,101.56,101.37,101.42,8800.0,79.7019,79.7176,79.5685,79.6077,8800.0
2015-03-26 12:30:00,101.4,101.4,101.25,101.33,4600.0,79.592,79.592,79.4743,79.5371,4600.0
2015-03-26 12:40:00,101.34,101.35,101.23,101.27,12200.0,79.5449,79.5528,79.4586,79.49,12200.0
2015-03-26 12:50:00,101.3,101.33,101.26,101.3,23200.0,79.5135,79.5371,79.4821,79.5135,23200.0
2015-03-26 13:00:00,101.3,101.32,101.24,101.26,17000.0,79.5135,79.5292,79.4664,79.4821,17000.0
2015-03-26 13:10:00,101.26,101.26,101.05,101.2,9900.0,79.4821,79.4821,79.3173,79.435,9900.0
2015-03-26 13:20:00,101.2,101.24,101.06,101.2,16400.0,79.435,79.4664,79.3252,79.435,16400.0
2015-03-26 13:30:00,101.2,101.38,101.19,101.2,23100.0,79.435,79.5763,79.4272,79.435,23100.0
2015-03-26 13:40:00,101.2,101.43,101.2,101.43,12000.0,79.435,79.6156,79.435,79.6156,12000.0
2015-03-26 13:50:00,101.45,101.55,101.42,101.45,11200.0,79.6313,79.7098,79.6077,79.6313,11200.0
2015-03-26 14:00:00,101.46,101.49,101.3,101.3,9900.0,79.6391,79.6627,79.5135,79.5135,9900.0
2015-03-26 14:10:00,101.28,101.37,101.16,101.19,10900.0,79.4978,79.5685,79.4036,79.4272,10900.0
2015-03-26 14:20:00,101.22,101.23,101.03,101.03,25400.0,79.4507,79.4586,79.3016,79.3016,25400.0
2015-03-26 14:30:00,101.05,101.1,101.0,101.06,14700.0,79.3173,79.3565,79.2781,79.3252,14700.0
2015-03-26 14:40:00,101.08,101.16,101.0,101.03,15100.0,79.3408,79.4036,79.2781,79.3016,15100.0
2015-03-26 14:50:00,101.04,101.15,100.98,101.01,16400.0,79.3095,79.3958,79.2624,79.2859,16400.0
2015-03-26 15:00:00,100.99,101.05,100.95,101.02,13600.0,79.2702,79.3173,79.2388,79.2938,13600.0
2015-03-26 15:10:00,101.02,101.04,100.89,100.95,14100.0,79.2938,79.3095,79.1917,79.2388,14100.0
2015-03-26 15:20:00,100.95,101.06,100.92,101.02,19200.0,79.2388,79.3252,79.2153,79.2938,19200.0
2015-03-26 15:30:00,101.02,101.19,100.97,101.02,18900.0,79.2938,79.4272,79.2545,79.2938,18900.0
2015-03-26 15:40:00,101.0,101.11,100.89,101.06,27200.0,79.2781,79.3644,79.1917,79.3252,27200.0
2015-03-26 15:50:00,101.05,101.1,100.97,101.01,36700.0,79.3173,79.3565,79.2545,79.2859,36700.0
2015-03-27 09:30:00,100.95,101.5,100.83,101.5,17900.0,79.2388,79.6705,79.1446,79.6705,17900.0
2015-03-27 09:40:00,101.42,101.62,101.38,101.45,11400.0,79.6077,79.7647,79.5763,79.6313,11400.0
2015-03-27 09:50:00,101.45,101.52,101.29,101.29,8000.0,79.6313,79.6862,79.5057,79.5057,8000.0
2015-03-27 10:00:00,101.3,101.54,101.18,101.4,32600.0,79.5135,79.7019,79.4193,79.592,32600.0
2015-03-27 10:10:00,101.42,101.44,101.07,101.28,62100.0,79.6077,79.6234,79.333,79.4978,62100.0
2015-03-27 10:20:00,101.3,101.49,101.27,101.38,38300.0,79.5135,79.6627,79.49,79.5763,38300.0
2015-03-27 10:30:00,101.42,101.42,101.14,101.24,6800.0,79.6077,79.6077,79.3879,79.4664,6800.0
2015-03-27 10:40:00,101.25,101.44,101.23,101.39,18300.0,79.4743,79.6234,79.4586,79.5842,18300.0
2015-03-27 10:50:00,101.38,101.5,101.33,101.5,9100.0,79.5763,79.6705,79.5371,79.6705,9100.0
2015-03-27 11:00:00,101.47,101.52,101.41,101.51,6100.0,79.647,79.6862,79.5999,79.6784,6100.0
2015-03-27 11:10:00,101.52,101.76,101.52,101.74,6300.0,79.6862,79.8746,79.6862,79.8589,6300.0
2015-03-27 11:20:00,101.74,101.85,101.72,101.77,9300.0,79.8589,79.9452,79.8432,79.8825,9300.0
2015-03-27 11:30:00,101.79,101.84,101.75,101.83,4000.0,79.8982,79.9374,79.8668,79.9295,4000.0
2015-03-27 11:40:00,101.83,101.91,101.78,101.88,6500.0,79.9295,79.9923,79.8903,79.9688,6500.0
2015-03-27 11:50:00,101.86,101.87,101.58,101.66,4800.0,79.9531,79.9609,79.7333,79.7961,4800.0
2015-03-27 12:00:00,101.62,101.75,101.59,101.74,5200.0,79.7647,79.8668,79.7412,79.8589,5200.0
2015-03-27 12:10:00,101.78,101.8,101.56,101.59,14000.0,79.8903,79.906,79.7176,79.7412,14000.0
2015-03-27 12:20:00,101.6,101.74,101.6,101.65,6500.0,79.749,79.8589,79.749,79.7883,6500.0
2015-03-27 12:30:00,101.65,101.69,101.54,101.55,6200.0,79.7883,79.8197,79.7019,79.7098,6200.0
2015-03-27 12:40:00,101.55,101.64,101.51,101.58,6100.0,79.7098,79.7804,79.6784,79.7333,6100.0
2015-03-27 12:50:00,101.58,101.71,101.54,101.68,4100.0,79.7333,79.8354,79.7019,79.8118,4100.0
2015-03-27 13:00:00,101.66,101.67,101.52,101.6,6000.0,79.7961,79.804,79.6862,79.749,6000.0
2015-03-27 13:10:00,101.6,101.6,101.51,101.54,4800.0,79.749,79.749,79.6784,79.7019,4800.0
2015-03-27 13:20:00,101.53,101.6,101.47,101.47,13600.0,79.6941,79.749,79.647,79.647,13600.0
2015-03-27 13:30:00,101.45,101.56,101.44,101.53,6100.0,79.6313,79.7176,79.6234,79.6941,6100.0
2015-03-27 13:40:00,101.46,101.51,101.31,101.45,8400.0,79.6391,79.6784,79.5214,79.6313,8400.0
2015-03-27 13:50:00,101.45,101.56,101.4,101.48,5600.0,79.6313,79.7176,79.592,79.6548,5600.0
2015-03-27 14:00:00,101.46,101.56,101.42,101.55,6900.0,79.6391,79.7176,79.6077,79.7098,6900.0
2015-03-27 14:10:00,101.58,101.59,101.48,101.49,4700.0,79.7333,79.7412,79.6548,79.6627,4700.0
2015-03-27 14:20:00,101.54,101.71,101.53,101.68,5600.0,79.7019,79.8354,79.6941,79.8118,5600.0
2015-03-27 14:30:00,101.64,101.78,101.55,101.7,7800.0,79.7804,79.8903,79.7098,79.8275,7800.0
2015-03-27 14:40:00,101.68,101.8,101.65,101.67,7900.0,79.8118,79.906,79.7883,79.804,7900.0
2015-03-27 14:50:00,101.66,101.79,101.65,101.77,7300.0,79.7961,79.8982,79.7883,79.8825,7300.0
2015-03-27 15:00:00,101.77,101.84,101.72,101.82,11600.0,79.8825,79.9374,79.8432,79.9217,11600.0
2015-03-27 15:10:00,101.81,101.81,101.66,101.72,5800.0,79.9138,79.9138,79.7961,79.8432,5800.0
2015-03-27 15:20:00,101.71,101.85,101.7,101.85,9800.0,79.8354,79.9452,79.8275,79.9452,9800.0
2015-03-27 15:30:00,101.85,102.04,101.84,102.01,14700.0,79.9452,80.0944,79.9374,80.0708,14700.0
2015-03-27 15:40:00,101.99,101.99,101.73,101.94,27200.0,80.0551,80.0551,79.8511,80.0159,27200.0
2015-03-27 15:50:00,101.93,101.99,101.89,101.9,38900.0,80.008,80.0551,79.9766,79.9845,38900.0
2015-03-30 09:30:00,102.17,102.19,101.35,101.55,22700.0,80.1964,80.2121,79.5528,79.7098,22700.0
2015-03-30 09:40:00,101.6,101.72,101.47,101.62,12200.0,79.749,79.8432,79.647,79.7647,12200.0
2015-03-30 09:50:00,101.66,102.12,101.66,102.12,4900.0,79.7961,80.1572,79.7961,80.1572,4900.0
2015-03-30 10:00:00,102.12,102.22,102.06,102.16,17300.0,80.1572,80.2357,80.1101,80.1886,17300.0
2015-03-30 10:10:00,102.13,102.26,102.05,102.22,21600.0,80.165,80.2671,80.1022,80.2357,21600.0
2015-03-30 10:20:00,102.2,102.21,101.98,102.04,4000.0,80.22,80.2278,80.0473,80.0944,4000.0
2015-03-30 10:30:00,102.04,102.11,101.91,101.91,16700.0,80.0944,80.1493,79.9923,79.9923,16700.0
2015-03-30 10:40:00,101.96,102.09,101.94,102.07,10200.0,80.0316,80.1336,80.0159,80.1179,10200.0
2015-03-30 10:50:00,102.09,102.1,101.95,101.95,5600.0,80.1336,80.1415,80.0237,80.0237,5600.0
2015-03-30 11:00:00,101.92,101.94,101.83,101.94,7700.0,80.0002,80.0159,79.9295,80.0159,7700.0
2015-03-30 11:10:00,101.92,102.04,101.91,101.94,8300.0,80.0002,80.0944,79.9923,80.0159,8300.0
2015-03-30 11:20:00,101.92,101.92,101.79,101.89,8600.0,80.0002,80.0002,79.8982,79.9766,8600.0
2015-03-30 11:30:00,101.93,101.95,101.83,101.85,7200.0,80.008,80.0237,79.9295,79.9452,7200.0
2015-03-30 11:40:00,101.86,101.98,101.86,101.96,5100.0,79.9531,80.0473,79.9531,80.0316,5100.0
2015-03-30 11:50:00,101.94,102.03,101.89,102.0,10900.0,80.0159,80.0865,79.9766,80.063,10900.0
2015-03-30 12:00:00,102.04,102.09,102.02,102.02,6600.0,80.0944,80.1336,80.0787,80.0787,6600.0
2015-03-30 12:10:00,101.99,102.04,101.94,101.97,16300.0,80.0551,80.0944,80.0159,80.0394,16300.0
2015-03-30 12:20:00,101.98,102.02,101.95,102.0,12900.0,80.0473,80.0787,80.0237,80.063,12900.0
2015-03-30 12:30:00,102.02,102.04,101.94,101.94,16500.0,80.0787,80.0944,80.0159,80.0159,16500.0
2015-03-30 12:40:00,101.97,102.11,101.97,102.08,9200.0,80.0394,80.1493,80.0394,80.1258,9200.0
2015-03-30 12:50:00,102.13,102.16,102.06,102.12,4300.0,80.165,80.1886,80.1101,80.1572,4300.0
2015-03-30 13:00:00,102.12,102.3,102.11,102.29,4800.0,80.1572,80.2985,80.1493,80.2906,4800.0
2015-03-30 13:10:00,102.29,102.31,102.23,102.3,7100.0,80.2906,80.3063,80.2435,80.2985,7100.0
2015-03-30 13:20:00,102.31,102.57,102.3,102.57,13400.0,80.3063,80.5104,80.2985,80.5104,13400.0
2015-03-30 13:30:00,102.56,102.56,102.39,102.42,4800.0,80.5025,80.5025,80.3691,80.3927,4800.0
2015-03-30 13:40:00,102.42,102.47,102.33,102.34,3700.0,80.3927,80.4319,80.322,80.3299,3700.0
2015-03-30 13:50:00,102.37,102.55,102.37,102.52,3500.0,80.3534,80.4947,80.3534,80.4712,3500.0
2015-03-30 14:00:00,102.51,102.55,102.46,102.52,5000.0,80.4633,80.4947,80.4241,80.4712,5000.0
2015-03-30 14:10:00,102.54,102.61,102.44,102.59,15800.0,80.4868,80.5418,80.4084,80.5261,15800.0
2015-03-30 14:20:00,102.59,102.62,102.55,102.58,2700.0,80.5261,80.5496,80.4947,80.5182,2700.0
2015-03-30 14:30:00,102.58,102.62,102.46,102.48,6300.0,80.5182,80.5496,80.4241,80.4398,6300.0
2015-03-30 14:40:00,102.48,102.54,102.44,102.54,7100.0,80.4398,80.4868,80.4084,80.4868,7100.0
2015-03-30 14:50:00,102.53,102.59,102.43,102.59,6900.0,80.479,80.5261,80.4005,80.5261,6900.0
2015-03-30 15:00:00,102.58,102.67,102.58,102.62,6100.0,80.5182,80.5889,80.5182,80.5496,6100.0
2015-03-30 15:10:00,102.64,102.66,102.5,102.63,9400.0,80.5653,80.581,80.4555,80.5575,9400.0
2015-03-30 15:20:00,102.62,102.62,102.5,102.52,9600.0,80.5496,80.5496,80.4555,80.4712,9600.0
2015-03-30 15:30:00,102.51,102.57,102.43,102.54,13600.0,80.4633,80.5104,80.4005,80.4868,13600.0
2015-03-30 15:40:00,102.53,102.55,102.4,102.43,20200.0,80.479,80.4947,80.377,80.4005,20200.0
2015-03-30 15:50:00,102.43,102.52,102.41,102.46,40700.0,80.4005,80.4712,80.3848,80.4241,40700.0
2015-03-31 09:30:00,102.25,102.57,102.03,102.27,15900.0,80.2592,80.5104,80.0865,80.2749,15900.0
2015-03-31 09:40:00,102.35,102.52,102.08,102.15,6000.0,80.3377,80.4712,80.1258,80.1807,6000.0
2015-03-31 09:50:00,102.2,102.55,102.19,102.55,5800.0,80.22,80.4947,80.2121,80.4947,5800.0
2015-03-31 10:00:00,102.68,102.72,102.32,102.44,7800.0,80.5967,80.6281,80.3142,80.4084,7800.0
2015-03-31 10:10:00,102.37,102.4,102.2,102.26,4700.0,80.3534,80.377,80.22,80.2671,4700.0
2015-03-31 10:20:00,102.3,102.44,102.24,102.42,2100.0,80.2985,80.4084,80.2514,80.3927,2100.0
2015-03-31 10:30:00,102.4,102.46,102.32,102.32,2100.0,80.377,80.4241,80.3142,80.3142,2100.0
2015-03-31 10:40:00,102.3,102.37,102.29,102.32,4100.0,80.2985,80.3534,80.2906,80.3142,4100.0
2015-03-31 10:50:00,102.33,102.33,102.18,102.25,6600.0,80.322,80.322,80.2043,80.2592,6600.0
2015-03-31 11:00:00,102.27,102.49,102.27,102.42,7900.0,80.2749,80.4476,80.2749,80.3927,7900.0
2015-03-31 11:10:00,102.44,102.51,102.36,102.36,3100.0,80.4084,80.4633,80.3456,80.3456,3100.0
2015-03-31 11:20:00,102.36,102.42,102.21,102.24,6100.0,80.3456,80.3927,80.2278,80.2514,6100.0
2015-03-31 11:30:00,102.2,102.2,102.0,102.06,9800.0,80.22,80.22,80.063,80.1101,9800.0
2015-03-31 11:40:00,102.04,102.16,102.03,102.16,7600.0,80.0944,80.1886,80.0865,80.1886,7600.0
2015-03-31 11:50:00,102.16,102.17,101.88,101.92,8900.0,80.1886,80.1964,79.9688,80.0002,8900.0
2015-03-31 12:00:00,101.88,102.13,101.85,102.05,7400.0,79.9688,80.165,79.9452,80.1022,7400.0
2015-03-31 12:10:00,102.03,102.06,101.93,101.97,1700.0,80.0865,80.1101,80.008,80.0394,1700.0
2015-03-31 12:20:00,101.96,101.99,101.89,101.92,3900.0,80.0316,80.0551,79.9766,80.0002,3900.0
2015-03-31 12:30:00,101.97,102.02,101.94,102.0,2100.0,80.0394,80.0787,80.0159,80.063,2100.0
2015-03-31 12:40:00,102.0,102.03,101.94,101.94,3500.0,80.063,80.0865,80.0159,80.0159,3500.0
2015-03-31 12:50:00,101.93,101.93,101.82,101.93,4200.0,80.008,80.008,79.9217,80.008,4200.0
2015-03-31 13:00:00,101.92,101.92,101.88,101.89,1600.0,80.0002,80.0002,79.9688,79.9766,1600.0
2015-03-31 13:10:00,101.9,101.97,101.88,101.94,5100.0,79.9845,80.0394,79.9688,80.0159,5100.0
2015-03-31 13:20:00,101.94,101.94,101.76,101.76,2500.0,80.0159,80.0159,79.8746,79.8746,2500.0
2015-03-31 13:30:00,101.77,101.8,101.74,101.75,13900.0,79.8825,79.906,79.8589,79.8668,13900.0
2015-03-31 13:40:00,101.77,101.79,101.68,101.71,7200.0,79.8825,79.8982,79.8118,79.8354,7200.0
2015-03-31 13:50:00,101.69,101.73,101.56,101.58,7800.0,79.8197,79.8511,79.7176,79.7333,7800.0
2015-03-31 14:00:00,101.63,101.65,101.49,101.5,20300.0,79.7726,79.7883,79.6627,79.6705,20300.0
2015-03-31 14:10:00,101.52,101.53,101.47,101.47,22400.0,79.6862,79.6941,79.647,79.647,22400.0
2015-03-31 14:20:00,101.42,101.51,101.41,101.42,12400.0,79.6077,79.6784,79.5999,79.6077,12400.0
2015-03-31 14:30:00,101.42,101.47,101.4,101.41,9400.0,79.6077,79.647,79.592,79.5999,9400.0
2015-03-31 14:40:00,101.44,101.59,101.39,101.59,9000.0,79.6234,79.7412,79.5842,79.7412,9000.0
2015-03-31 14:50:00,101.6,101.67,101.5,101.59,6000.0,79.749,79.804,79.6705,79.7412,6000.0
2015-03-31 15:00:00,101.59,101.59,101.34,101.38,11000.0,79.7412,79.7412,79.5449,79.5763,11000.0
2015-03-31 15:10:00,101.39,101.39,101.15,101.22,11700.0,79.5842,79.5842,79.3958,79.4507,11700.0
2015-03-31 15:20:00,101.25,101.31,101.18,101.2,10800.0,79.4743,79.5214,79.4193,79.435,10800.0
2015-03-31 15:30:00,101.18,101.24,101.04,101.15,20900.0,79.4193,79.4664,79.3095,79.3958,20900.0
2015-03-31 15:40:00,101.15,101.21,100.94,100.96,58000.0,79.3958,79.4429,79.231,79.2467,58000.0
2015-03-31 15:50:00,100.97,101.07,100.91,100.92,152900.0,79.2545,79.333,79.2074,79.2153,152900.0
2015-04-01 09:30:00,100.14,100.41,99.68,99.76,39000.0,78.603,78.8149,78.2419,78.3047,39000.0
2015-04-01 09:40:00,99.67,99.91,99.5,99.5,21500.0,78.2341,78.4225,78.1007,78.1007,21500.0
2015-04-01 09:50:00,99.52,99.91,99.38,99.91,27400.0,78.1164,78.4225,78.0065,78.4225,27400.0
2015-04-01 10:00:00,99.89,100.17,99.81,99.97,13400.0,78.4068,78.6266,78.344,78.4696,13400.0
2015-04-01 10:10:00,100.0,100.16,99.96,100.1,9400.0,78.4931,78.6187,78.4617,78.5716,9400.0
2015-04-01 10:20:00,100.12,100.27,100.0,100.05,15000.0,78.5873,78.7051,78.4931,78.5324,15000.0
2015-04-01 10:30:00,100.06,100.11,99.9,99.93,10000.0,78.5402,78.5795,78.4146,78.4382,10000.0
2015-04-01 10:40:00,99.94,100.11,99.93,100.09,42500.0,78.446,78.5795,78.4382,78.5638,42500.0
2015-04-01 10:50:00,100.1,100.17,99.9,100.08,60600.0,78.5716,78.6266,78.4146,78.5559,60600.0
2015-04-01 11:00:00,100.12,100.34,100.07,100.28,38700.0,78.5873,78.76,78.5481,78.7129,38700.0
2015-04-01 11:10:00,100.3,100.48,100.3,100.35,9500.0,78.7286,78.8699,78.7286,78.7679,9500.0
2015-04-01 11:20:00,100.39,100.39,100.07,100.14,11300.0,78.7992,78.7992,78.5481,78.603,11300.0
2015-04-01 11:30:00,100.13,100.19,100.09,100.18,8900.0,78.5952,78.6423,78.5638,78.6344,8900.0
2015-04-01 11:40:00,100.21,100.47,100.13,100.43,12000.0,78.658,78.862,78.5952,78.8306,12000.0
2015-04-01 11:50:00,100.44,100.52,100.28,100.28,15500.0,78.8385,78.9013,78.7129,78.7129,15500.0
2015-04-01 12:00:00,100.29,100.32,100.1,100.27,8600.0,78.7208,78.7443,78.5716,78.7051,8600.0
2015-04-01 12:10:00,100.26,100.31,100.14,100.2,6800.0,78.6972,78.7365,78.603,78.6501,6800.0
2015-04-01 12:20:00,100.23,100.38,100.19,100.32,7600.0,78.6737,78.7914,78.6423,78.7443,7600.0
2015-04-01 12:30:00,100.26,100.38,100.19,100.37,12000.0,78.6972,78.7914,78.6423,78.7835,12000.0
2015-04-01 12:40:00,100.34,100.44,100.31,100.37,23600.0,78.76,78.8385,78.7365,78.7835,23600.0
2015-04-01 12:50:00,100.38,100.52,100.37,100.44,7800.0,78.7914,78.9013,78.7835,78.8385,7800.0
2015-04-01 13:00:00,100.39,100.47,100.37,100.47,11000.0,78.7992,78.862,78.7835,78.862,11000.0
2015-04-01 13:10:00,100.49,100.59,100.44,100.47,11200.0,78.8777,78.9562,78.8385,78.862,11200.0
2015-04-01 13:20:00,100.46,100.6,100.46,100.5,10200.0,78.8542,78.9641,78.8542,78.8856,10200.0
2015-04-01 13:30:00,100.51,100.63,100.44,100.52,14500.0,78.8934,78.9876,78.8385,78.9013,14500.0
2015-04-01 13:40:00,100.47,100.61,100.45,100.58,20000.0,78.862,78.9719,78.8463,78.9484,20000.0
2015-04-01 13:50:00,100.56,100.56,100.42,100.46,9500.0,78.9327,78.9327,78.8228,78.8542,9500.0
2015-04-01 14:00:00,100.45,100.54,100.37,100.49,11700.0,78.8463,78.917,78.7835,78.8777,11700.0
2015-04-01 14:10:00,100.46,100.6,100.33,100.38,13300.0,78.8542,78.9641,78.7522,78.7914,13300.0
2015-04-01 14:20:00,100.37,100.5,100.31,100.31,11000.0,78.7835,78.8856,78.7365,78.7365,11000.0
2015-04-01 14:30:00,100.3,100.3,100.16,100.26,17700.0,78.7286,78.7286,78.6187,78.6972,17700.0
2015-04-01 14:40:00,100.25,100.33,100.18,100.32,21100.0,78.6894,78.7522,78.6344,78.7443,21100.0
2015-04-01 14:50:00,100.32,100.42,100.31,100.4,10200.0,78.7443,78.8228,78.7365,78.8071,10200.0
2015-04-01 15:00:00,100.4,100.46,100.29,100.34,22700.0,78.8071,78.8542,78.7208,78.76,22700.0
2015-04-01 15:10:00,100.35,100.53,100.34,100.42,17000.0,78.7679,78.9091,78.76,78.8228,17000.0
2015-04-01 15:20:00,100.43,100.54,100.4,100.45,22200.0,78.8306,78.917,78.8071,78.8463,22200.0
2015-04-01 15:30:00,100.42,100.66,100.35,100.66,20600.0,78.8228,79.0112,78.7679,79.0112,20600.0
2015-04-01 15:40:00,100.63,100.69,100.45,100.66,41200.0,78.9876,79.0347,78.8463,79.0112,41200.0
2015-04-01 15:50:00,100.69,100.87,100.66,100.87,74000.0,79.0347,79.176,79.0112,79.176,74000.0
2015-04-02 09:30:00,100.6,100.84,100.03,100.34,51100.0,78.9641,79.1525,78.5167,78.76,51100.0
2015-04-02 09:40:00,100.34,100.91,100.08,100.89,26200.0,78.76,79.2074,78.5559,79.1917,26200.0
2015-04-02 09:50:00,100.9,101.39,100.9,101.11,18500.0,79.1996,79.5842,79.1996,79.3644,18500.0
2015-04-02 10:00:00,101.17,101.32,101.0,101.09,8700.0,79.4115,79.5292,79.2781,79.3487,8700.0
2015-04-02 10:10:00,101.04,101.05,100.88,100.98,6700.0,79.3095,79.3173,79.1839,79.2624,6700.0
2015-04-02 10:20:00,100.98,101.06,100.76,100.76,9800.0,79.2624,79.3252,79.0897,79.0897,9800.0
2015-04-02 10:30:00,100.81,100.82,100.63,100.69,15700.0,79.1289,79.1368,78.9876,79.0347,15700.0
2015-04-02 10:40:00,100.7,100.73,100.49,100.52,6900.0,79.0426,79.0661,78.8777,78.9013,6900.0
2015-04-02 10:50:00,100.54,100.66,100.51,100.57,5500.0,78.917,79.0112,78.8934,78.9405,5500.0
2015-04-02 11:00:00,100.59,100.68,100.59,100.61,3800.0,78.9562,79.0269,78.9562,78.9719,3800.0
2015-04-02 11:10:00,100.61,100.66,100.52,100.62,10500.0,78.9719,79.0112,78.9013,78.9798,10500.0
2015-04-02 11:20:00,100.67,100.81,100.6,100.77,7500.0,79.019,79.1289,78.9641,79.0975,7500.0
2015-04-02 11:30:00,100.72,100.87,100.7,100.7,6700.0,79.0583,79.176,79.0426,79.0426,6700.0
2015-04-02 11:40:00,100.76,100.76,100.59,100.7,6600.0,79.0897,79.0897,78.9562,79.0426,6600.0
2015-04-02 11:50:00,100.66,100.7,100.52,100.66,8600.0,79.0112,79.0426,78.9013,79.0112,8600.0
2015-04-02 12:00:00,100.66,100.67,100.49,100.59,16800.0,79.0112,79.019,78.8777,78.9562,16800.0
2015-04-02 12:10:00,100.57,100.7,100.57,100.66,6500.0,78.9405,79.0426,78.9405,79.0112,6500.0
2015-04-02 12:20:00,100.63,100.71,100.62,100.69,5400.0,78.9876,79.0504,78.9798,79.0347,5400.0
2015-04-02 12:30:00,100.7,100.82,100.7,100.78,5800.0,79.0426,79.1368,79.0426,79.1054,5800.0
2015-04-02 12:40:00,100.81,100.86,100.65,100.68,7700.0,79.1289,79.1682,79.0033,79.0269,7700.0
2015-04-02 12:50:00,100.7,100.81,100.64,100.72,6700.0,79.0426,79.1289,78.9955,79.0583,6700.0
2015-04-02 13:00:00,100.69,100.73,100.64,100.67,5300.0,79.0347,79.0661,78.9955,79.019,5300.0
2015-04-02 13:10:00,100.65,100.85,100.65,100.8,4500.0,79.0033,79.1603,79.0033,79.1211,4500.0
2015-04-02 13:20:00,100.83,100.86,100.73,100.8,6800.0,79.1446,79.1682,79.0661,79.1211,6800.0
2015-04-02 13:30:00,100.8,100.88,100.79,100.87,7900.0,79.1211,79.1839,79.1132,79.176,7900.0
2015-04-02 13:40:00,100.88,100.88,100.76,100.88,7100.0,79.1839,79.1839,79.0897,79.1839,7100.0
2015-04-02 13:50:00,100.92,101.01,100.89,101.0,9700.0,79.2153,79.2859,79.1917,79.2781,9700.0
2015-04-02 14:00:00,100.97,100.98,100.87,100.93,10200.0,79.2545,79.2624,79.176,79.2231,10200.0
2015-04-02 14:10:00,100.92,101.07,100.88,101.07,8300.0,79.2153,79.333,79.1839,79.333,8300.0
2015-04-02 14:20:00,101.06,101.09,100.99,101.04,5100.0,79.3252,79.3487,79.2702,79.3095,5100.0
2015-04-02 14:30:00,101.06,101.07,100.89,100.89,11000.0,79.3252,79.333,79.1917,79.1917,11000.0
2015-04-02 14:40:00,100.87,100.89,100.71,100.79,8600.0,79.176,79.1917,79.0504,79.1132,8600.0
2015-04-02 14:50:00,100.8,100.86,100.74,100.8,9500.0,79.1211,79.1682,79.074,79.1211,9500.0
2015-04-02 15:00:00,100.78,100.87,100.78,100.87,10100.0,79.1054,79.176,79.1054,79.176,10100.0
2015-04-02 15:10:00,100.87,100.9,100.78,100.81,15600.0,79.176,79.1996,79.1054,79.1289,15600.0
2015-04-02 15:20:00,100.81,100.9,100.81,100.87,11900.0,79.1289,79.1996,79.1289,79.176,11900.0
2015-04-02 15:30:00,100.88,101.0,100.87,100.95,16800.0,79.1839,79.2781,79.176,79.2388,16800.0
2015-04-02 15:40:00,100.93,101.01,100.9,100.93,25100.0,79.2231,79.2859,79.1996,79.2231,25100.0
2015-04-02 15:50:00,100.95,100.95,100.75,100.75,65600.0,79.2388,79.2388,79.0818,79.0818,65600.0
2015-04-06 09:30:00,100.66,101.16,100.59,101.09,19000.0,79.0112,79.4036,78.9562,79.3487,19000.0
2015-04-06 09:40:00,101.04,101.31,101.01,101.28,6700.0,79.3095,79.5214,79.2859,79.4978,6700.0
2015-04-06 09:50:00,101.23,101.31,101.17,101.22,5900.0,79.4586,79.5214,79.4115,79.4507,5900.0
2015-04-06 10:00:00,101.25,101.33,101.07,101.23,8200.0,79.4743,79.5371,79.333,79.4586,8200.0
2015-04-06 10:10:00,101.25,101.39,101.2,101.28,10400.0,79.4743,79.5842,79.435,79.4978,10400.0
2015-04-06 10:20:00,101.32,101.64,101.27,101.6,14500.0,79.5292,79.7804,79.49,79.749,14500.0
2015-04-06 10:30:00,101.63,101.71,101.55,101.65,4600.0,79.7726,79.8354,79.7098,79.7883,4600.0
2015-04-06 10:40:00,101.67,101.73,101.51,101.53,12300.0,79.804,79.8511,79.6784,79.6941,12300.0
2015-04-06 10:50:00,101.55,101.69,101.52,101.65,7500.0,79.7098,79.8197,79.6862,79.7883,7500.0
2015-04-06 11:00:00,101.66,101.83,101.66,101.76,10500.0,79.7961,79.9295,79.7961,79.8746,10500.0
2015-04-06 11:10:00,101.76,101.78,101.61,101.67,7800.0,79.8746,79.8903,79.7569,79.804,7800.0
2015-04-06 11:20:00,101.68,101.76,101.66,101.71,8000.0,79.8118,79.8746,79.7961,79.8354,8000.0
2015-04-06 11:30:00,101.72,101.77,101.63,101.77,4400.0,79.8432,79.8825,79.7726,79.8825,4400.0
2015-04-06 11:40:00,101.77,101.82,101.72,101.72,6300.0,79.8825,79.9217,79.8432,79.8432,6300.0
2015-04-06 11:50:00,101.72,101.87,101.68,101.83,6700.0,79.8432,79.9609,79.8118,79.9295,6700.0
2015-04-06 12:00:00,101.88,101.9,101.76,101.76,13100.0,79.9688,79.9845,79.8746,79.8746,13100.0
2015-04-06 12:10:00,101.79,101.9,101.79,101.88,9600.0,79.8982,79.9845,79.8982,79.9688,9600.0
2015-04-06 12:20:00,101.92,102.05,101.91,101.96,7800.0,80.0002,80.1022,79.9923,80.0316,7800.0
2015-04-06 12:30:00,101.9,101.9,101.8,101.85,7600.0,79.9845,79.9845,79.906,79.9452,7600.0
2015-04-06 12:40:00,101.85,101.88,101.78,101.82,7900.0,79.9452,79.9688,79.8903,79.9217,7900.0
2015-04-06 12:50:00,101.78,101.84,101.75,101.77,9300.0,79.8903,79.9374,79.8668,79.8825,9300.0
2015-04-06 13:00:00,101.78,101.87,101.77,101.82,6700.0,79.8903,79.9609,79.8825,79.9217,6700.0
2015-04-06 13:10:00,101.85,101.85,101.71,101.81,8700.0,79.9452,79.9452,79.8354,79.9138,8700.0
2015-04-06 13:20:00,101.82,101.82,101.7,101.76,6100.0,79.9217,79.9217,79.8275,79.8746,6100.0
2015-04-06 13:30:00,101.77,101.79,101.66,101.67,7900.0,79.8825,79.8982,79.7961,79.804,7900.0
2015-04-06 13:40:00,101.73,101.79,101.68,101.76,6200.0,79.8511,79.8982,79.8118,79.8746,6200.0
2015-04-06 13:50:00,101.74,101.83,101.74,101.79,10800.0,79.8589,79.9295,79.8589,79.8982,10800.0
2015-04-06 14:00:00,101.82,101.82,101.66,101.69,11900.0,79.9217,79.9217,79.7961,79.8197,11900.0
2015-04-06 14:10:00,101.68,101.99,101.68,101.9,41600.0,79.8118,80.0551,79.8118,79.9845,41600.0
2015-04-06 14:20:00,101.88,101.92,101.81,101.88,16500.0,79.9688,80.0002,79.9138,79.9688,16500.0
2015-04-06 14:30:00,101.9,102.1,101.89,101.91,27000.0,79.9845,80.1415,79.9766,79.9923,27000.0
2015-04-06 14:40:00,101.91,102.04,101.88,101.88,15400.0,79.9923,80.0944,79.9688,79.9688,15400.0
2015-04-06 14:50:00,101.89,101.94,101.79,101.86,14800.0,79.9766,80.0159,79.8982,79.9531,14800.0
2015-04-06 15:00:00,101.85,101.86,101.76,101.76,11800.0,79.9452,79.9531,79.8746,79.8746,11800.0
2015-04-06 15:10:00,101.74,101.81,101.68,101.74,10200.0,79.8589,79.9138,79.8118,79.8589,10200.0
2015-04-06 15:20:00,101.72,101.82,101.65,101.67,21300.0,79.8432,79.9217,79.7883,79.804,21300.0
2015-04-06 15:30:00,101.68,101.75,101.62,101.62,77300.0,79.8118,79.8668,79.7647,79.7647,77300.0
2015-04-06 15:40:00,101.63,101.7,101.53,101.57,30500.0,79.7726,79.8275,79.6941,79.7255,30500.0
2015-04-06 15:50:00,101.58,101.65,101.47,101.5,124400.0,79.7333,79.7883,79.647,79.6705,124400.0
2015-04-07 09:30:00,101.66,102.05,101.66,102.05,17600.0,79.7961,80.1022,79.7961,80.1022,17600.0
2015-04-07 09:40:00,102.05,102.41,102.05,102.34,19200.0,80.1022,80.3848,80.1022,80.3299,19200.0
2015-04-07 09:50:00,102.33,102.36,102.06,102.09,21100.0,80.322,80.3456,80.1101,80.1336,21100.0
2015-04-07 10:00:00,102.09,102.17,101.84,101.91,10200.0,80.1336,80.1964,79.9374,79.9923,10200.0
2015-04-07 10:10:00,101.95,102.14,101.88,102.11,7500.0,80.0237,80.1729,79.9688,80.1493,7500.0
2015-04-07 10:20:00,102.15,102.15,101.98,102.09,7200.0,80.1807,80.1807,80.0473,80.1336,7200.0
2015-04-07 10:30:00,102.1,102.25,102.06,102.23,9700.0,80.1415,80.2592,80.1101,80.2435,9700.0
2015-04-07 10:40:00,102.24,102.4,102.16,102.28,11100.0,80.2514,80.377,80.1886,80.2828,11100.0
2015-04-07 10:50:00,102.28,102.44,102.21,102.43,7700.0,80.2828,80.4084,80.2278,80.4005,7700.0
2015-04-07 11:00:00,102.42,102.44,102.3,102.38,7100.0,80.3927,80.4084,80.2985,80.3613,7100.0
2015-04-07 11:10:00,102.38,102.51,102.38,102.41,10100.0,80.3613,80.4633,80.3613,80.3848,10100.0
2015-04-07 11:20:00,102.43,102.5,102.43,102.46,6300.0,80.4005,80.4555,80.4005,80.4241,6300.0
2015-04-07 11:30:00,102.47,102.52,102.46,102.5,10000.0,80.4319,80.4712,80.4241,80.4555,10000.0
2015-04-07 11:40:00,102.47,102.5,102.44,102.5,3100.0,80.4319,80.4555,80.4084,80.4555,3100.0
2015-04-07 11:50:00,102.5,102.56,102.48,102.53,5700.0,80.4555,80.5025,80.4398,80.479,5700.0
2015-04-07 12:00:00,102.51,102.55,102.49,102.5,5900.0,80.4633,80.4947,80.4476,80.4555,5900.0
2015-04-07 12:10:00,102.49,102.53,102.41,102.41,4900.0,80.4476,80.479,80.3848,80.3848,4900.0
2015-04-07 12:20:00,102.41,102.47,102.37,102.44,6900.0,80.3848,80.4319,80.3534,80.4084,6900.0
2015-04-07 12:30:00,102.45,102.51,102.42,102.5,6700.0,80.4162,80.4633,80.3927,80.4555,6700.0
2015-04-07 12:40:00,102.49,102.49,102.23,102.27,9600.0,80.4476,80.4476,80.2435,80.2749,9600.0
2015-04-07 12:50:00,102.28,102.31,102.26,102.26,6200.0,80.2828,80.3063,80.2671,80.2671,6200.0
2015-04-07 13:00:00,102.24,102.3,102.24,102.24,5900.0,80.2514,80.2985,80.2514,80.2514,5900.0
2015-04-07 13:10:00,102.24,102.27,102.22,102.27,5600.0,80.2514,80.2749,80.2357,80.2749,5600.0
2015-04-07 13:20:00,102.27,102.29,102.25,102.29,6300.0,80.2749,80.2906,80.2592,80.2906,6300.0
2015-04-07 13:30:00,102.29,102.29,102.19,102.19,5300.0,80.2906,80.2906,80.2121,80.2121,5300.0
2015-04-07 13:40:00,102.2,102.24,102.1,102.11,5700.0,80.22,80.2514,80.1415,80.1493,5700.0
2015-04-07 13:50:00,102.12,102.12,102.0,102.06,7200.0,80.1572,80.1572,80.063,80.1101,7200.0
2015-04-07 14:00:00,102.07,102.09,101.98,102.01,14800.0,80.1179,80.1336,80.0473,80.0708,14800.0
2015-04-07 14:10:00,101.98,102.02,101.97,101.97,8100.0,80.0473,80.0787,80.0394,80.0394,8100.0
2015-04-07 14:20:00,101.97,101.98,101.86,101.86,11100.0,80.0394,80.0473,79.9531,79.9531,11100.0
2015-04-07 14:30:00,101.87,101.93,101.84,101.93,8500.0,79.9609,80.008,79.9374,80.008,8500.0
2015-04-07 14:40:00,101.93,101.98,101.85,101.86,13600.0,80.008,80.0473,79.9452,79.9531,13600.0
2015-04-07 14:50:00,101.87,101.97,101.83,101.88,8300.0,79.9609,80.0394,79.9295,79.9688,8300.0
2015-04-07 15:00:00,101.88,101.94,101.86,101.93,15100.0,79.9688,80.0159,79.9531,80.008,15100.0
2015-04-07 15:10:00,101.91,101.94,101.89,101.92,6000.0,79.9923,80.0159,79.9766,80.0002,6000.0
2015-04-07 15:20:00,101.91,101.91,101.8,101.85,13500.0,79.9923,79.9923,79.906,79.9452,13500.0
2015-04-07 15:30:00,101.87,101.88,101.67,101.71,17000.0,79.9609,79.9688,79.804,79.8354,17000.0
2015-04-07 15:40:00,101.71,101.83,101.61,101.82,35900.0,79.8354,79.9295,79.7569,79.9217,35900.0
2015-04-07 15:50:00,101.81,101.81,101.68,101.74,63900.0,79.9138,79.9138,79.8118,79.8589,63900.0
2015-04-08 09:30:00,101.71,101.94,101.53,101.55,12500.0,79.8354,80.0159,79.6941,79.7098,12500.0
2015-04-08 09:40:00,101.55,101.71,101.48,101.52,19800.0,79.7098,79.8354,79.6548,79.6862,19800.0
2015-04-08 09:50:00,101.46,101.49,101.25,101.32,9700.0,79.6391,79.6627,79.4743,79.5292,9700.0
2015-04-08 10:00:00,101.29,101.36,101.22,101.31,6100.0,79.5057,79.5606,79.4507,79.5214,6100.0
2015-04-08 10:10:00,101.25,101.35,101.03,101.04,15500.0,79.4743,79.5528,79.3016,79.3095,15500.0
2015-04-08 10:20:00,101.04,101.24,100.98,101.17,16800.0,79.3095,79.4664,79.2624,79.4115,16800.0
2015-04-08 10:30:00,101.15,101.16,100.93,100.97,8000.0,79.3958,79.4036,79.2231,79.2545,8000.0
2015-04-08 10:40:00,100.87,100.89,100.62,100.72,15500.0,79.176,79.1917,78.9798,79.0583,15500.0
2015-04-08 10:50:00,100.72,100.74,100.62,100.73,14700.0,79.0583,79.074,78.9798,79.0661,14700.0
2015-04-08 11:00:00,100.69,100.81,100.66,100.77,9600.0,79.0347,79.1289,79.0112,79.0975,9600.0
2015-04-08 11:10:00,100.76,100.85,100.73,100.83,33200.0,79.0897,79.1603,79.0661,79.1446,33200.0
2015-04-08 11:20:00,100.83,100.83,100.73,100.81,7400.0,79.1446,79.1446,79.0661,79.1289,7400.0
2015-04-08 11:30:00,100.81,100.84,100.75,100.77,9100.0,79.1289,79.1525,79.0818,79.0975,9100.0
2015-04-08 11:40:00,100.74,100.88,100.72,100.88,13900.0,79.074,79.1839,79.0583,79.1839,13900.0
2015-04-08 11:50:00,100.88,100.91,100.77,100.83,6900.0,79.1839,79.2074,79.0975,79.1446,6900.0
2015-04-08 12:00:00,100.83,100.88,100.7,100.74,8500.0,79.1446,79.1839,79.0426,79.074,8500.0
2015-04-08 12:10:00,100.73,100.83,100.68,100.82,8500.0,79.0661,79.1446,79.0269,79.1368,8500.0
2015-04-08 12:20:00,100.81,100.82,100.68,100.68,4700.0,79.1289,79.1368,79.0269,79.0269,4700.0
2015-04-08 12:30:00,100.67,100.78,100.67,100.73,8000.0,79.019,79.1054,79.019,79.0661,8000.0
2015-04-08 12:40:00,100.73,100.78,100.71,100.71,16200.0,79.0661,79.1054,79.0504,79.0504,16200.0
2015-04-08 12:50:00,100.72,100.72,100.62,100.66,6900.0,79.0583,79.0583,78.9798,79.0112,6900.0
2015-04-08 13:00:00,100.67,100.77,100.67,100.7,9500.0,79.019,79.0975,79.019,79.0426,9500.0
2015-04-08 13:10:00,100.72,100.73,100.57,100.59,8800.0,79.0583,79.0661,78.9405,78.9562,8800.0
2015-04-08 13:20:00,100.58,100.62,100.52,100.52,11100.0,78.9484,78.9798,78.9013,78.9013,11100.0
2015-04-08 13:30:00,100.53,100.6,100.52,100.52,7900.0,78.9091,78.9641,78.9013,78.9013,7900.0
2015-04-08 13:40:00,100.52,100.59,100.44,100.44,14900.0,78.9013,78.9562,78.8385,78.8385,14900.0
2015-04-08 13:50:00,100.47,100.57,100.45,100.46,11900.0,78.862,78.9405,78.8463,78.8542,11900.0
2015-04-08 14:00:00,100.47,100.47,100.09,100.09,24500.0,78.862,78.862,78.5638,78.5638,24500.0
2015-04-08 14:10:00,100.12,100.6,100.12,100.57,11800.0,78.5873,78.9641,78.5873,78.9405,11800.0
2015-04-08 14:20:00,100.61,100.7,100.51,100.52,12300.0,78.9719,79.0426,78.8934,78.9013,12300.0
2015-04-08 14:30:00,100.52,100.59,100.5,100.59,9100.0,78.9013,78.9562,78.8856,78.9562,9100.0
2015-04-08 14:40:00,100.58,100.63,100.45,100.6,21900.0,78.9484,78.9876,78.8463,78.9641,21900.0
2015-04-08 14:50:00,100.63,100.67,100.52,100.61,16500.0,78.9876,79.019,78.9013,78.9719,16500.0
2015-04-08 15:00:00,100.61,100.67,100.57,100.62,14200.0,78.9719,79.019,78.9405,78.9798,14200.0
2015-04-08 15:10:00,100.61,100.65,100.55,100.64,25800.0,78.9719,79.0033,78.9248,78.9955,25800.0
2015-04-08 15:20:00,100.64,100.78,100.61,100.72,25900.0,78.9955,79.1054,78.9719,79.0583,25900.0
2015-04-08 15:30:00,100.73,100.76,100.66,100.7,18800.0,79.0661,79.0897,79.0112,79.0426,18800.0
2015-04-08 15:40:00,100.71,100.75,100.5,100.51,54100.0,79.0504,79.0818,78.8856,78.8934,54100.0
2015-04-08 15:50:00,100.5,100.56,100.46,100.53,83400.0,78.8856,78.9327,78.8542,78.9091,83400.0
2015-04-09 09:30:00,100.45,100.74,100.11,100.64,13700.0,78.8463,79.074,78.5795,78.9955,13700.0
2015-04-09 09:40:00,100.64,100.68,100.13,100.22,24900.0,78.9955,79.0269,78.5952,78.6658,24900.0
2015-04-09 09:50:00,100.22,100.22,100.01,100.13,9300.0,78.6658,78.6658,78.501,78.5952,9300.0
2015-04-09 10:00:00,100.13,100.28,100.09,100.12,16500.0,78.5952,78.7129,78.5638,78.5873,16500.0
2015-04-09 10:10:00,100.11,100.19,99.98,99.98,10800.0,78.5795,78.6423,78.4774,78.4774,10800.0
2015-04-09 10:20:00,99.97,100.28,99.9,100.23,16300.0,78.4696,78.7129,78.4146,78.6737,16300.0
2015-04-09 10:30:00,100.22,100.35,100.17,100.28,15200.0,78.6658,78.7679,78.6266,78.7129,15200.0
2015-04-09 10:40:00,100.31,100.33,100.2,100.25,22100.0,78.7365,78.7522,78.6501,78.6894,22100.0
2015-04-09 10:50:00,100.26,100.42,100.19,100.36,19300.0,78.6972,78.8228,78.6423,78.7757,19300.0
2015-04-09 11:00:00,100.37,100.43,100.17,100.2,21700.0,78.7835,78.8306,78.6266,78.6501,21700.0
2015-04-09 11:10:00,100.22,100.28,100.13,100.19,20400.0,78.6658,78.7129,78.5952,78.6423,20400.0
2015-04-09 11:20:00,100.18,100.23,100.04,100.15,23400.0,78.6344,78.6737,78.5245,78.6109,23400.0
2015-04-09 11:30:00,100.14,100.34,100.14,100.32,18100.0,78.603,78.76,78.603,78.7443,18100.0
2015-04-09 11:40:00,100.31,100.49,100.29,100.36,10200.0,78.7365,78.8777,78.7208,78.7757,10200.0
2015-04-09 11:50:00,100.39,100.45,100.39,100.44,3300.0,78.7992,78.8463,78.7992,78.8385,3300.0
2015-04-09 12:00:00,100.43,100.55,100.43,100.55,3000.0,78.8306,78.9248,78.8306,78.9248,3000.0
2015-04-09 12:10:00,100.53,100.62,100.52,100.62,5300.0,78.9091,78.9798,78.9013,78.9798,5300.0
2015-04-09 12:20:00,100.63,100.7,100.58,100.68,3800.0,78.9876,79.0426,78.9484,79.0269,3800.0
2015-04-09 12:30:00,100.68,100.68,100.59,100.59,3000.0,79.0269,79.0269,78.9562,78.9562,3000.0
2015-04-09 12:40:00,100.62,100.64,100.59,100.61,3000.0,78.9798,78.9955,78.9562,78.9719,3000.0
2015-04-09 12:50:00,100.62,100.68,100.61,100.61,5400.0,78.9798,79.0269,78.9719,78.9719,5400.0
2015-04-09 13:00:00,100.67,100.69,100.49,100.55,9600.0,79.019,79.0347,78.8777,78.9248,9600.0
2015-04-09 13:10:00,100.55,100.64,100.51,100.6,8400.0,78.9248,78.9955,78.8934,78.9641,8400.0
2015-04-09 13:20:00,100.58,100.61,100.51,100.53,9100.0,78.9484,78.9719,78.8934,78.9091,9100.0
2015-04-09 13:30:00,100.55,100.65,100.54,100.63,10300.0,78.9248,79.0033,78.917,78.9876,10300.0
2015-04-09 13:40:00,100.64,100.68,100.52,100.68,4700.0,78.9955,79.0269,78.9013,79.0269,4700.0
2015-04-09 13:50:00,100.66,100.73,100.66,100.7,5200.0,79.0112,79.0661,79.0112,79.0426,5200.0
2015-04-09 14:00:00,100.69,100.77,100.61,100.64,31900.0,79.0347,79.0975,78.9719,78.9955,31900.0
2015-04-09 14:10:00,100.65,100.74,100.61,100.61,12600.0,79.0033,79.074,78.9719,78.9719,12600.0
2015-04-09 14:20:00,100.61,100.61,100.46,100.47,7000.0,78.9719,78.9719,78.8542,78.862,7000.0
2015-04-09 14:30:00,100.46,100.59,100.43,100.57,8900.0,78.8542,78.9562,78.8306,78.9405,8900.0
2015-04-09 14:40:00,100.56,100.58,100.46,100.46,7900.0,78.9327,78.9484,78.8542,78.8542,7900.0
2015-04-09 14:50:00,100.46,100.6,100.45,100.57,6800.0,78.8542,78.9641,78.8463,78.9405,6800.0
2015-04-09 15:00:00,100.58,100.73,100.58,100.64,12000.0,78.9484,79.0661,78.9484,78.9955,12000.0
2015-04-09 15:10:00,100.64,100.98,100.64,100.87,12000.0,78.9955,79.2624,78.9955,79.176,12000.0
2015-04-09 15:20:00,100.87,100.9,100.75,100.88,12200.0,79.176,79.1996,79.0818,79.1839,12200.0
2015-04-09 15:30:00,100.86,100.9,100.68,100.75,15300.0,79.1682,79.1996,79.0269,79.0818,15300.0
2015-04-09 15:40:00,100.75,100.82,100.67,100.68,24700.0,79.0818,79.1368,79.019,79.0269,24700.0
2015-04-09 15:50:00,100.7,100.79,100.69,100.74,47800.0,79.0426,79.1132,79.0347,79.074,47800.0
2015-04-10 09:30:00,100.74,100.95,100.55,100.73,22200.0,79.074,79.2388,78.9248,79.0661,22200.0
2015-04-10 09:40:00,100.69,100.81,100.55,100.64,4500.0,79.0347,79.1289,78.9248,78.9955,4500.0
2015-04-10 09:50:00,100.77,100.79,100.58,100.68,4000.0,79.0975,79.1132,78.9484,79.0269,4000.0
2015-04-10 10:00:00,100.73,100.97,100.65,100.84,4100.0,79.0661,79.2545,79.0033,79.1525,4100.0
2015-04-10 10:10:00,100.9,100.94,100.76,100.83,9900.0,79.1996,79.231,79.0897,79.1446,9900.0
2015-04-10 10:20:00,100.85,100.92,100.76,100.83,6500.0,79.1603,79.2153,79.0897,79.1446,6500.0
2015-04-10 10:30:00,100.85,101.05,100.85,101.01,9700.0,79.1603,79.3173,79.1603,79.2859,9700.0
2015-04-10 10:40:00,101.01,101.05,100.87,101.0,9500.0,79.2859,79.3173,79.176,79.2781,9500.0
2015-04-10 10:50:00,101.06,101.16,100.99,101.03,8700.0,79.3252,79.4036,79.2702,79.3016,8700.0
2015-04-10 11:00:00,101.03,101.08,101.0,101.07,4800.0,79.3016,79.3408,79.2781,79.333,4800.0
2015-04-10 11:10:00,101.03,101.06,100.86,100.86,8100.0,79.3016,79.3252,79.1682,79.1682,8100.0
2015-04-10 11:20:00,100.86,100.95,100.83,100.95,5200.0,79.1682,79.2388,79.1446,79.2388,5200.0
2015-04-10 11:30:00,100.95,101.11,100.9,101.08,7100.0,79.2388,79.3644,79.1996,79.3408,7100.0
2015-04-10 11:40:00,101.08,101.12,100.94,100.94,5700.0,79.3408,79.3722,79.231,79.231,5700.0
2015-04-10 11:50:00,100.99,101.0,100.91,100.97,7600.0,79.2702,79.2781,79.2074,79.2545,7600.0
2015-04-10 12:00:00,100.98,100.99,100.78,100.85,10400.0,79.2624,79.2702,79.1054,79.1603,10400.0
2015-04-10 12:10:00,100.86,100.86,100.77,100.8,6300.0,79.1682,79.1682,79.0975,79.1211,6300.0
2015-04-10 12:20:00,100.8,100.8,100.7,100.7,9100.0,79.1211,79.1211,79.0426,79.0426,9100.0
2015-04-10 12:30:00,100.7,100.8,100.7,100.8,7400.0,79.0426,79.1211,79.0426,79.1211,7400.0
2015-04-10 12:40:00,100.79,100.85,100.76,100.78,7500.0,79.1132,79.1603,79.0897,79.1054,7500.0
2015-04-10 12:50:00,100.82,100.88,100.77,100.81,7100.0,79.1368,79.1839,79.0975,79.1289,7100.0
2015-04-10 13:00:00,100.83,100.84,100.59,100.6,11600.0,79.1446,79.1525,78.9562,78.9641,11600.0
2015-04-10 13:10:00,100.59,100.61,100.46,100.52,13100.0,78.9562,78.9719,78.8542,78.9013,13100.0
2015-04-10 13:20:00,100.52,100.52,100.32,100.33,13700.0,78.9013,78.9013,78.7443,78.7522,13700.0
2015-04-10 13:30:00,100.32,100.48,100.31,100.44,14300.0,78.7443,78.8699,78.7365,78.8385,14300.0
2015-04-10 13:40:00,100.45,100.51,100.42,100.42,10500.0,78.8463,78.8934,78.8228,78.8228,10500.0
2015-04-10 13:50:00,100.42,100.43,100.28,100.33,13500.0,78.8228,78.8306,78.7129,78.7522,13500.0
2015-04-10 14:00:00,100.32,100.34,100.19,100.2,34200.0,78.7443,78.76,78.6423,78.6501,34200.0
2015-04-10 14:10:00,100.2,100.33,100.18,100.24,12000.0,78.6501,78.7522,78.6344,78.6815,12000.0
2015-04-10 14:20:00,100.26,100.27,100.17,100.24,11700.0,78.6972,78.7051,78.6266,78.6815,11700.0
2015-04-10 14:30:00,100.25,100.27,100.22,100.26,10000.0,78.6894,78.7051,78.6658,78.6972,10000.0
2015-04-10 14:40:00,100.25,100.27,100.19,100.2,9600.0,78.6894,78.7051,78.6423,78.6501,9600.0
2015-04-10 14:50:00,100.18,100.25,100.13,100.15,14300.0,78.6344,78.6894,78.5952,78.6109,14300.0
2015-04-10 15:00:00,100.15,100.21,100.11,100.17,18200.0,78.6109,78.658,78.5795,78.6266,18200.0
2015-04-10 15:10:00,100.17,100.19,100.07,100.09,21500.0,78.6266,78.6423,78.5481,78.5638,21500.0
2015-04-10 15:20:00,100.08,100.14,100.03,100.07,24400.0,78.5559,78.603,78.5167,78.5481,24400.0
2015-04-10 15:30:00,100.08,100.22,100.07,100.22,35300.0,78.5559,78.6658,78.5481,78.6658,35300.0
2015-04-10 15:40:00,100.21,100.24,100.07,100.09,43800.0,78.658,78.6815,78.5481,78.5638,43800.0
2015-04-10 15:50:00,100.08,100.12,100.01,100.1,102900.0,78.5559,78.5873,78.501,78.5716,102900.0
2015-04-13 09:30:00,100.2,100.59,99.9,100.07,25800.0,78.6501,78.9562,78.4146,78.5481,25800.0
2015-04-13 09:40:00,100.04,100.27,100.04,100.24,9300.0,78.5245,78.7051,78.5245,78.6815,9300.0
2015-04-13 09:50:00,100.21,100.34,100.19,100.3,15000.0,78.658,78.76,78.6423,78.7286,15000.0
2015-04-13 10:00:00,100.31,100.5,100.3,100.48,15300.0,78.7365,78.8856,78.7286,78.8699,15300.0
2015-04-13 10:10:00,100.49,100.51,100.19,100.2,18900.0,78.8777,78.8934,78.6423,78.6501,18900.0
2015-04-13 10:20:00,100.2,100.3,100.16,100.25,18800.0,78.6501,78.7286,78.6187,78.6894,18800.0
2015-04-13 10:30:00,100.26,100.28,100.1,100.1,13700.0,78.6972,78.7129,78.5716,78.5716,13700.0
2015-04-13 10:40:00,100.12,100.13,99.93,99.93,31000.0,78.5873,78.5952,78.4382,78.4382,31000.0
2015-04-13 10:50:00,99.93,99.95,99.81,99.84,21300.0,78.4382,78.4539,78.344,78.3675,21300.0
2015-04-13 11:00:00,99.84,99.84,99.73,99.78,20300.0,78.3675,78.3675,78.2812,78.3204,20300.0
2015-04-13 11:10:00,99.79,99.9,99.77,99.9,15600.0,78.3283,78.4146,78.3126,78.4146,15600.0
2015-04-13 11:20:00,99.9,99.95,99.85,99.95,14900.0,78.4146,78.4539,78.3754,78.4539,14900.0
2015-04-13 11:30:00,99.95,100.0,99.95,99.96,17100.0,78.4539,78.4931,78.4539,78.4617,17100.0
2015-04-13 11:40:00,99.96,99.96,99.79,99.79,12000.0,78.4617,78.4617,78.3283,78.3283,12000.0
2015-04-13 11:50:00,99.8,99.83,99.74,99.74,10100.0,78.3361,78.3597,78.289,78.289,10100.0
2015-04-13 12:00:00,99.75,99.77,99.7,99.7,13200.0,78.2969,78.3126,78.2576,78.2576,13200.0
2015-04-13 12:10:00,99.71,99.73,99.68,99.7,10700.0,78.2655,78.2812,78.2419,78.2576,10700.0
2015-04-13 12:20:00,99.7,99.71,99.61,99.63,15400.0,78.2576,78.2655,78.187,78.2027,15400.0
2015-04-13 12:30:00,99.62,99.7,99.61,99.7,10900.0,78.1949,78.2576,78.187,78.2576,10900.0
2015-04-13 12:40:00,99.7,99.72,99.67,99.67,13800.0,78.2576,78.2733,78.2341,78.2341,13800.0
2015-04-13 12:50:00,99.67,99.71,99.67,99.7,9600.0,78.2341,78.2655,78.2341,78.2576,9600.0
2015-04-13 13:00:00,99.7,99.72,99.58,99.58,14200.0,78.2576,78.2733,78.1635,78.1635,14200.0
2015-04-13 13:10:00,99.59,99.64,99.58,99.62,8200.0,78.1713,78.2105,78.1635,78.1949,8200.0
2015-04-13 13:20:00,99.62,99.69,99.58,99.59,10500.0,78.1949,78.2498,78.1635,78.1713,10500.0
2015-04-13 13:30:00,99.58,99.66,99.55,99.66,10200.0,78.1635,78.2262,78.1399,78.2262,10200.0
2015-04-13 13:40:00,99.67,99.73,99.63,99.72,12000.0,78.2341,78.2812,78.2027,78.2733,12000.0
2015-04-13 13:50:00,99.72,99.87,99.69,99.85,16800.0,78.2733,78.3911,78.2498,78.3754,16800.0
2015-04-13 14:00:00,99.87,99.89,99.7,99.72,20900.0,78.3911,78.4068,78.2576,78.2733,20900.0
2015-04-13 14:10:00,99.73,99.76,99.57,99.62,20100.0,78.2812,78.3047,78.1556,78.1949,20100.0
2015-04-13 14:20:00,99.62,99.66,99.6,99.65,11900.0,78.1949,78.2262,78.1792,78.2184,11900.0
2015-04-13 14:30:00,99.65,99.67,99.58,99.65,14900.0,78.2184,78.2341,78.1635,78.2184,14900.0
2015-04-13 14:40:00,99.64,99.71,99.62,99.63,15700.0,78.2105,78.2655,78.1949,78.2027,15700.0
2015-04-13 14:50:00,99.61,99.64,99.49,99.53,16800.0,78.187,78.2105,78.0928,78.1242,16800.0
2015-04-13 15:00:00,99.52,99.57,99.45,99.55,36400.0,78.1164,78.1556,78.0614,78.1399,36400.0
2015-04-13 15:10:00,99.55,99.56,99.33,99.36,36200.0,78.1399,78.1478,77.9672,77.9908,36200.0
2015-04-13 15:20:00,99.36,99.38,99.24,99.26,29200.0,77.9908,78.0065,77.8966,77.9123,29200.0
2015-04-13 15:30:00,99.26,99.31,99.23,99.31,65300.0,77.9123,77.9515,77.8887,77.9515,65300.0
2015-04-13 15:40:00,99.32,99.47,99.32,99.42,187000.0,77.9594,78.0771,77.9594,78.0379,187000.0
2015-04-13 15:50:00,99.42,99.5,99.39,99.45,100200.0,78.0379,78.1007,78.0143,78.0614,100200.0
2015-04-14 09:30:00,99.37,99.78,99.34,99.75,32200.0,77.9986,78.3204,77.9751,78.2969,32200.0
2015-04-14 09:40:00,99.75,100.11,99.56,100.04,14300.0,78.2969,78.5795,78.1478,78.5245,14300.0
2015-04-14 09:50:00,100.06,100.21,100.06,100.12,18000.0,78.5402,78.658,78.5402,78.5873,18000.0
2015-04-14 10:00:00,100.08,100.16,99.74,99.86,19000.0,78.5559,78.6187,78.289,78.3832,19000.0
2015-04-14 10:10:00,99.84,99.98,99.83,99.86,12800.0,78.3675,78.4774,78.3597,78.3832,12800.0
2015-04-14 10:20:00,99.86,99.95,99.81,99.95,12300.0,78.3832,78.4539,78.344,78.4539,12300.0
2015-04-14 10:30:00,99.97,100.14,99.93,100.14,27800.0,78.4696,78.603,78.4382,78.603,27800.0
2015-04-14 10:40:00,100.14,100.15,100.0,100.15,5900.0,78.603,78.6109,78.4931,78.6109,5900.0
2015-04-14 10:50:00,100.12,100.16,100.05,100.08,8600.0,78.5873,78.6187,78.5324,78.5559,8600.0
2015-04-14 11:00:00,100.08,100.17,99.98,100.17,11800.0,78.5559,78.6266,78.4774,78.6266,11800.0
2015-04-14 11:10:00,100.14,100.44,100.14,100.31,15200.0,78.603,78.8385,78.603,78.7365,15200.0
2015-04-14 11:20:00,100.29,100.44,100.21,100.39,19100.0,78.7208,78.8385,78.658,78.7992,19100.0
2015-04-14 11:30:00,100.43,100.53,100.43,100.53,15700.0,78.8306,78.9091,78.8306,78.9091,15700.0
2015-04-14 11:40:00,100.57,100.85,100.57,100.76,30100.0,78.9405,79.1603,78.9405,79.0897,30100.0
2015-04-14 11:50:00,100.73,100.78,100.71,100.77,9800.0,79.0661,79.1054,79.0504,79.0975,9800.0
2015-04-14 12:00:00,100.78,100.84,100.77,100.8,19000.0,79.1054,79.1525,79.0975,79.1211,19000.0
2015-04-14 12:10:00,100.82,100.91,100.77,100.91,31800.0,79.1368,79.2074,79.0975,79.2074,31800.0
2015-04-14 12:20:00,100.91,101.05,100.88,101.04,11800.0,79.2074,79.3173,79.1839,79.3095,11800.0
2015-04-14 12:30:00,101.04,101.2,101.04,101.16,13600.0,79.3095,79.435,79.3095,79.4036,13600.0
2015-04-14 12:40:00,101.15,101.17,101.11,101.17,6400.0,79.3958,79.4115,79.3644,79.4115,6400.0
2015-04-14 12:50:00,101.17,101.18,101.13,101.13,6300.0,79.4115,79.4193,79.3801,79.3801,6300.0
2015-04-14 13:00:00,101.12,101.17,101.09,101.09,9700.0,79.3722,79.4115,79.3487,79.3487,9700.0
2015-04-14 13:10:00,101.08,101.1,100.98,101.05,8300.0,79.3408,79.3565,79.2624,79.3173,8300.0
2015-04-14 13:20:00,101.01,101.1,101.01,101.07,4700.0,79.2859,79.3565,79.2859,79.333,4700.0
2015-04-14 13:30:00,101.07,101.18,101.07,101.11,8300.0,79.333,79.4193,79.333,79.3644,8300.0
2015-04-14 13:40:00,101.12,101.2,101.12,101.17,4600.0,79.3722,79.435,79.3722,79.4115,4600.0
2015-04-14 13:50:00,101.17,101.23,101.14,101.23,8500.0,79.4115,79.4586,79.3879,79.4586,8500.0
2015-04-14 14:00:00,101.22,101.26,101.12,101.25,6900.0,79.4507,79.4821,79.3722,79.4743,6900.0
2015-04-14 14:10:00,101.24,101.33,101.21,101.31,6400.0,79.4664,79.5371,79.4429,79.5214,6400.0
2015-04-14 14:20:00,101.33,101.36,101.27,101.36,7600.0,79.5371,79.5606,79.49,79.5606,7600.0
2015-04-14 14:30:00,101.36,101.36,101.18,101.2,12100.0,79.5606,79.5606,79.4193,79.435,12100.0
2015-04-14 14:40:00,101.2,101.22,101.17,101.2,8900.0,79.435,79.4507,79.4115,79.435,8900.0
2015-04-14 14:50:00,101.21,101.26,101.1,101.21,14500.0,79.4429,79.4821,79.3565,79.4429,14500.0
2015-04-14 15:00:00,101.2,101.32,101.15,101.2,12700.0,79.435,79.5292,79.3958,79.435,12700.0
2015-04-14 15:10:00,101.19,101.21,101.15,101.15,13500.0,79.4272,79.4429,79.3958,79.3958,13500.0
2015-04-14 15:20:00,101.12,101.14,101.06,101.07,14600.0,79.3722,79.3879,79.3252,79.333,14600.0
2015-04-14 15:30:00,101.07,101.17,101.04,101.07,20600.0,79.333,79.4115,79.3095,79.333,20600.0
2015-04-14 15:40:00,101.07,101.12,101.01,101.07,38700.0,79.333,79.3722,79.2859,79.333,38700.0
2015-04-14 15:50:00,101.06,101.08,100.94,101.04,93400.0,79.3252,79.3408,79.231,79.3095,93400.0
2015-04-15 09:30:00,101.37,101.86,101.37,101.71,17300.0,79.5685,79.9531,79.5685,79.8354,17300.0
2015-04-15 09:40:00,101.7,101.82,101.59,101.78,18100.0,79.8275,79.9217,79.7412,79.8903,18100.0
2015-04-15 09:50:00,101.78,101.8,101.53,101.68,3500.0,79.8903,79.906,79.6941,79.8118,3500.0
2015-04-15 10:00:00,101.61,101.62,101.26,101.43,12100.0,79.7569,79.7647,79.4821,79.6156,12100.0
2015-04-15 10:10:00,101.42,101.52,101.3,101.31,8400.0,79.6077,79.6862,79.5135,79.5214,8400.0
2015-04-15 10:20:00,101.35,101.54,101.35,101.47,7900.0,79.5528,79.7019,79.5528,79.647,7900.0
2015-04-15 10:30:00,101.47,101.47,101.3,101.33,5100.0,79.647,79.647,79.5135,79.5371,5100.0
2015-04-15 10:40:00,101.33,101.43,101.28,101.32,6800.0,79.5371,79.6156,79.4978,79.5292,6800.0
2015-04-15 10:50:00,101.35,101.37,101.2,101.34,10400.0,79.5528,79.5685,79.435,79.5449,10400.0
2015-04-15 11:00:00,101.35,101.43,101.33,101.42,5600.0,79.5528,79.6156,79.5371,79.6077,5600.0
2015-04-15 11:10:00,101.42,101.44,101.3,101.34,11000.0,79.6077,79.6234,79.5135,79.5449,11000.0
2015-04-15 11:20:00,101.33,101.36,101.27,101.33,9000.0,79.5371,79.5606,79.49,79.5371,9000.0
2015-04-15 11:30:00,101.33,101.38,101.23,101.26,11300.0,79.5371,79.5763,79.4586,79.4821,11300.0
2015-04-15 11:40:00,101.28,101.31,101.21,101.29,6000.0,79.4978,79.5214,79.4429,79.5057,6000.0
2015-04-15 11:50:00,101.31,101.39,101.21,101.37,15700.0,79.5214,79.5842,79.4429,79.5685,15700.0
2015-04-15 12:00:00,101.4,101.47,101.38,101.38,108800.0,79.592,79.647,79.5763,79.5763,108800.0
2015-04-15 12:10:00,101.38,101.4,101.26,101.3,6800.0,79.5763,79.592,79.4821,79.5135,6800.0
2015-04-15 12:20:00,101.3,101.3,101.11,101.18,37200.0,79.5135,79.5135,79.3644,79.4193,37200.0
2015-04-15 12:30:00,101.15,101.23,101.1,101.16,28700.0,79.3958,79.4586,79.3565,79.4036,28700.0
2015-04-15 12:40:00,101.16,101.21,101.11,101.21,2300.0,79.4036,79.4429,79.3644,79.4429,2300.0
2015-04-15 12:50:00,101.22,101.28,101.2,101.27,2900.0,79.4507,79.4978,79.435,79.49,2900.0
2015-04-15 13:00:00,101.3,101.37,101.3,101.32,5100.0,79.5135,79.5685,79.5135,79.5292,5100.0
2015-04-15 13:10:00,101.3,101.39,101.24,101.24,13500.0,79.5135,79.5842,79.4664,79.4664,13500.0
2015-04-15 13:20:00,101.24,101.3,101.15,101.3,8200.0,79.4664,79.5135,79.3958,79.5135,8200.0
2015-04-15 13:30:00,101.29,101.29,101.15,101.15,4300.0,79.5057,79.5057,79.3958,79.3958,4300.0
2015-04-15 13:40:00,101.14,101.23,101.0,101.03,16400.0,79.3879,79.4586,79.2781,79.3016,16400.0
2015-04-15 13:50:00,101.07,101.23,101.02,101.19,65600.0,79.333,79.4586,79.2938,79.4272,65600.0
2015-04-15 14:00:00,101.23,101.41,101.2,101.37,56400.0,79.4586,79.5999,79.435,79.5685,56400.0
2015-04-15 14:10:00,101.39,101.4,101.27,101.32,4200.0,79.5842,79.592,79.49,79.5292,4200.0
2015-04-15 14:20:00,101.29,101.31,101.17,101.22,8000.0,79.5057,79.5214,79.4115,79.4507,8000.0
2015-04-15 14:30:00,101.24,101.25,101.13,101.21,30000.0,79.4664,79.4743,79.3801,79.4429,30000.0
2015-04-15 14:40:00,101.22,101.24,101.14,101.21,28200.0,79.4507,79.4664,79.3879,79.4429,28200.0
2015-04-15 14:50:00,101.21,101.21,101.05,101.09,9200.0,79.4429,79.4429,79.3173,79.3487,9200.0
2015-04-15 15:00:00,101.05,101.12,101.03,101.06,5700.0,79.3173,79.3722,79.3016,79.3252,5700.0
2015-04-15 15:10:00,101.06,101.07,100.87,100.9,18000.0,79.3252,79.333,79.176,79.1996,18000.0
2015-04-15 15:20:00,100.9,100.94,100.85,100.93,49900.0,79.1996,79.231,79.1603,79.2231,49900.0
2015-04-15 15:30:00,100.93,100.94,100.76,100.76,137400.0,79.2231,79.231,79.0897,79.0897,137400.0
2015-04-15 15:40:00,100.77,100.8,100.56,100.65,39100.0,79.0975,79.1211,78.9327,79.0033,39100.0
2015-04-15 15:50:00,100.62,100.73,100.6,100.66,111000.0,78.9798,79.0661,78.9641,79.0112,111000.0
2015-04-16 09:30:00,100.92,100.92,100.48,100.72,29200.0,79.2153,79.2153,78.8699,79.0583,29200.0
2015-04-16 09:40:00,100.7,100.83,100.7,100.81,14700.0,79.0426,79.1446,79.0426,79.1289,14700.0
2015-04-16 09:50:00,100.74,100.88,100.7,100.88,37500.0,79.074,79.1839,79.0426,79.1839,37500.0
2015-04-16 10:00:00,100.88,101.07,100.84,100.88,9700.0,79.1839,79.333,79.1525,79.1839,9700.0
2015-04-16 10:10:00,100.86,101.12,100.86,101.12,9100.0,79.1682,79.3722,79.1682,79.3722,9100.0
2015-04-16 10:20:00,101.1,101.11,100.95,101.04,9600.0,79.3565,79.3644,79.2388,79.3095,9600.0
2015-04-16 10:30:00,101.06,101.27,101.01,101.23,6600.0,79.3252,79.49,79.2859,79.4586,6600.0
2015-04-16 10:40:00,101.23,101.42,101.23,101.36,5700.0,79.4586,79.6077,79.4586,79.5606,5700.0
2015-04-16 10:50:00,101.36,101.47,101.36,101.42,5300.0,79.5606,79.647,79.5606,79.6077,5300.0
2015-04-16 11:00:00,101.4,101.45,101.37,101.45,7200.0,79.592,79.6313,79.5685,79.6313,7200.0
2015-04-16 11:10:00,101.45,101.5,101.44,101.5,4700.0,79.6313,79.6705,79.6234,79.6705,4700.0
2015-04-16 11:20:00,101.48,101.6,101.47,101.56,16500.0,79.6548,79.749,79.647,79.7176,16500.0
2015-04-16 11:30:00,101.56,101.66,101.53,101.64,12400.0,79.7176,79.7961,79.6941,79.7804,12400.0
2015-04-16 11:40:00,101.62,101.65,101.53,101.58,17500.0,79.7647,79.7883,79.6941,79.7333,17500.0
2015-04-16 11:50:00,101.57,101.66,101.56,101.57,5900.0,79.7255,79.7961,79.7176,79.7255,5900.0
2015-04-16 12:00:00,101.53,101.61,101.53,101.61,8400.0,79.6941,79.7569,79.6941,79.7569,8400.0
2015-04-16 12:10:00,101.6,101.64,101.56,101.59,8200.0,79.749,79.7804,79.7176,79.7412,8200.0
2015-04-16 12:20:00,101.59,101.75,101.58,101.61,30700.0,79.7412,79.8668,79.7333,79.7569,30700.0
2015-04-16 12:30:00,101.61,101.68,101.58,101.61,5500.0,79.7569,79.8118,79.7333,79.7569,5500.0
2015-04-16 12:40:00,101.59,101.65,101.57,101.6,5100.0,79.7412,79.7883,79.7255,79.749,5100.0
2015-04-16 12:50:00,101.59,101.65,101.57,101.62,7100.0,79.7412,79.7883,79.7255,79.7647,7100.0
2015-04-16 13:00:00,101.64,101.66,101.54,101.58,5000.0,79.7804,79.7961,79.7019,79.7333,5000.0
2015-04-16 13:10:00,101.58,101.68,101.55,101.68,7200.0,79.7333,79.8118,79.7098,79.8118,7200.0
2015-04-16 13:20:00,101.67,101.67,101.56,101.58,8400.0,79.804,79.804,79.7176,79.7333,8400.0
2015-04-16 13:30:00,101.58,101.71,101.58,101.7,5600.0,79.7333,79.8354,79.7333,79.8275,5600.0
2015-04-16 13:40:00,101.7,101.95,101.7,101.92,9500.0,79.8275,80.0237,79.8275,80.0002,9500.0
2015-04-16 13:50:00,101.94,101.97,101.86,101.88,4500.0,80.0159,80.0394,79.9531,79.9688,4500.0
2015-04-16 14:00:00,101.9,101.91,101.73,101.75,2800.0,79.9845,79.9923,79.8511,79.8668,2800.0
2015-04-16 14:10:00,101.76,101.82,101.72,101.79,12900.0,79.8746,79.9217,79.8432,79.8982,12900.0
2015-04-16 14:20:00,101.82,101.87,101.75,101.83,4700.0,79.9217,79.9609,79.8668,79.9295,4700.0
2015-04-16 14:30:00,101.82,101.86,101.73,101.83,4900.0,79.9217,79.9531,79.8511,79.9295,4900.0
2015-04-16 14:40:00,101.82,101.89,101.75,101.75,6300.0,79.9217,79.9766,79.8668,79.8668,6300.0
2015-04-16 14:50:00,101.74,101.81,101.63,101.63,7400.0,79.8589,79.9138,79.7726,79.7726,7400.0
2015-04-16 15:00:00,101.65,101.66,101.53,101.53,11600.0,79.7883,79.7961,79.6941,79.6941,11600.0
2015-04-16 15:10:00,101.53,101.56,101.47,101.47,10900.0,79.6941,79.7176,79.647,79.647,10900.0
2015-04-16 15:20:00,101.45,101.48,101.32,101.39,15600.0,79.6313,79.6548,79.5292,79.5842,15600.0
2015-04-16 15:30:00,101.4,101.5,101.35,101.47,26500.0,79.592,79.6705,79.5528,79.647,26500.0
2015-04-16 15:40:00,101.47,101.51,101.36,101.45,28000.0,79.647,79.6784,79.5606,79.6313,28000.0
2015-04-16 15:50:00,101.44,101.47,101.36,101.44,67400.0,79.6234,79.647,79.5606,79.6234,67400.0
2015-04-17 09:30:00,100.41,101.05,100.41,100.9,66300.0,78.8149,79.3173,78.8149,79.1996,66300.0
2015-04-17 09:40:00,100.9,101.2,100.89,101.18,33700.0,79.1996,79.435,79.1917,79.4193,33700.0
2015-04-17 09:50:00,101.14,101.16,100.92,101.04,7600.0,79.3879,79.4036,79.2153,79.3095,7600.0
2015-04-17 10:00:00,101.02,101.07,100.97,100.99,39100.0,79.2938,79.333,79.2545,79.2702,39100.0
2015-04-17 10:10:00,101.0,101.01,100.75,100.79,12800.0,79.2781,79.2859,79.0818,79.1132,12800.0
2015-04-17 10:20:00,100.8,100.89,100.77,100.87,17800.0,79.1211,79.1917,79.0975,79.176,17800.0
2015-04-17 10:30:00,100.85,100.96,100.79,100.82,9300.0,79.1603,79.2467,79.1132,79.1368,9300.0
2015-04-17 10:40:00,100.81,101.11,100.81,100.95,9400.0,79.1289,79.3644,79.1289,79.2388,9400.0
2015-04-17 10:50:00,100.91,100.92,100.83,100.84,5600.0,79.2074,79.2153,79.1446,79.1525,5600.0
2015-04-17 11:00:00,100.83,100.83,100.53,100.54,14700.0,79.1446,79.1446,78.9091,78.917,14700.0
2015-04-17 11:10:00,100.53,100.56,100.43,100.45,9300.0,78.9091,78.9327,78.8306,78.8463,9300.0
2015-04-17 11:20:00,100.47,100.56,100.47,100.53,6000.0,78.862,78.9327,78.862,78.9091,6000.0
2015-04-17 11:30:00,100.53,100.54,100.43,100.43,10700.0,78.9091,78.917,78.8306,78.8306,10700.0
2015-04-17 11:40:00,100.45,100.52,100.38,100.52,5400.0,78.8463,78.9013,78.7914,78.9013,5400.0
2015-04-17 11:50:00,100.51,100.6,100.38,100.58,82300.0,78.8934,78.9641,78.7914,78.9484,82300.0
2015-04-17 12:00:00,100.58,100.69,100.58,100.65,13100.0,78.9484,79.0347,78.9484,79.0033,13100.0
2015-04-17 12:10:00,100.7,100.72,100.58,100.66,5100.0,79.0426,79.0583,78.9484,79.0112,5100.0
2015-04-17 12:20:00,100.62,100.67,100.57,100.58,8600.0,78.9798,79.019,78.9405,78.9484,8600.0
2015-04-17 12:30:00,100.56,100.66,100.55,100.63,6300.0,78.9327,79.0112,78.9248,78.9876,6300.0
2015-04-17 12:40:00,100.62,100.65,100.58,100.59,4400.0,78.9798,79.0033,78.9484,78.9562,4400.0
2015-04-17 12:50:00,100.58,100.61,100.52,100.52,10900.0,78.9484,78.9719,78.9013,78.9013,10900.0
2015-04-17 13:00:00,100.51,100.56,100.5,100.55,6100.0,78.8934,78.9327,78.8856,78.9248,6100.0
2015-04-17 13:10:00,100.54,100.6,100.52,100.58,12200.0,78.917,78.9641,78.9013,78.9484,12200.0
2015-04-17 13:20:00,100.59,100.63,100.48,100.49,58300.0,78.9562,78.9876,78.8699,78.8777,58300.0
2015-04-17 13:30:00,100.48,100.48,100.29,100.29,11700.0,78.8699,78.8699,78.7208,78.7208,11700.0
2015-04-17 13:40:00,100.33,100.46,100.32,100.42,26600.0,78.7522,78.8542,78.7443,78.8228,26600.0
2015-04-17 13:50:00,100.41,100.43,100.31,100.33,29700.0,78.8149,78.8306,78.7365,78.7522,29700.0
2015-04-17 14:00:00,100.33,100.35,100.02,100.02,12200.0,78.7522,78.7679,78.5088,78.5088,12200.0
2015-04-17 14:10:00,100.02,100.04,99.91,99.93,18800.0,78.5088,78.5245,78.4225,78.4382,18800.0
2015-04-17 14:20:00,99.93,99.99,99.9,99.92,11500.0,78.4382,78.4853,78.4146,78.4303,11500.0
2015-04-17 14:30:00,99.91,99.98,99.81,99.97,29400.0,78.4225,78.4774,78.344,78.4696,29400.0
2015-04-17 14:40:00,99.96,100.09,99.96,100.07,32300.0,78.4617,78.5638,78.4617,78.5481,32300.0
2015-04-17 14:50:00,100.06,100.06,99.98,100.02,31400.0,78.5402,78.5402,78.4774,78.5088,31400.0
2015-04-17 15:00:00,100.06,100.16,100.04,100.11,39100.0,78.5402,78.6187,78.5245,78.5795,39100.0
2015-04-17 15:10:00,100.12,100.19,100.07,100.12,14900.0,78.5873,78.6423,78.5481,78.5873,14900.0
2015-04-17 15:20:00,100.11,100.12,100.02,100.11,20900.0,78.5795,78.5873,78.5088,78.5795,20900.0
2015-04-17 15:30:00,100.1,100.35,100.1,100.3,17500.0,78.5716,78.7679,78.5716,78.7286,17500.0
2015-04-17 15:40:00,100.34,100.37,100.21,100.21,67200.0,78.76,78.7835,78.658,78.658,67200.0
2015-04-17 15:50:00,100.22,100.31,100.21,100.26,75100.0,78.6658,78.7365,78.658,78.6972,75100.0
2015-04-20 09:30:00,99.98,100.08,99.41,99.84,84400.0,78.4774,78.5559,78.03,78.3675,84400.0
2015-04-20 09:40:00,99.82,99.91,99.65,99.72,20800.0,78.3518,78.4225,78.2184,78.2733,20800.0
2015-04-20 09:50:00,99.74,99.85,99.46,99.48,79300.0,78.289,78.3754,78.0693,78.085,79300.0
2015-04-20 10:00:00,99.5,99.55,99.26,99.47,32700.0,78.1007,78.1399,77.9123,78.0771,32700.0
2015-04-20 10:10:00,99.5,99.6,99.37,99.54,30000.0,78.1007,78.1792,77.9986,78.1321,30000.0
2015-04-20 10:20:00,99.55,99.76,99.53,99.6,40700.0,78.1399,78.3047,78.1242,78.1792,40700.0
2015-04-20 10:30:00,99.6,99.73,99.59,99.59,29200.0,78.1792,78.2812,78.1713,78.1713,29200.0
2015-04-20 10:40:00,99.61,99.63,99.36,99.36,36800.0,78.187,78.2027,77.9908,77.9908,36800.0
2015-04-20 10:50:00,99.36,99.36,99.11,99.13,41600.0,77.9908,77.9908,77.7945,77.8102,41600.0
2015-04-20 11:00:00,99.13,99.16,98.95,98.97,49400.0,77.8102,77.8338,77.6689,77.6846,49400.0
2015-04-20 11:10:00,98.96,98.97,98.66,98.85,85700.0,77.6768,77.6846,77.4413,77.5905,85700.0
2015-04-20 11:20:00,98.85,98.88,98.6,98.63,58200.0,77.5905,77.614,77.3942,77.4178,58200.0
2015-04-20 11:30:00,98.64,98.99,98.62,98.65,96300.0,77.4256,77.7003,77.4099,77.4335,96300.0
2015-04-20 11:40:00,98.67,98.68,98.29,98.53,54900.0,77.4492,77.457,77.1509,77.3393,54900.0
2015-04-20 11:50:00,98.53,98.57,98.28,98.44,29000.0,77.3393,77.3707,77.143,77.2686,29000.0
2015-04-20 12:00:00,98.42,98.44,98.18,98.25,50000.0,77.2529,77.2686,77.0645,77.1195,50000.0
2015-04-20 12:10:00,98.27,98.36,98.23,98.3,20500.0,77.1352,77.2058,77.1038,77.1587,20500.0
2015-04-20 12:20:00,98.3,98.32,98.14,98.28,26500.0,77.1587,77.1744,77.0332,77.143,26500.0
2015-04-20 12:30:00,98.3,98.4,98.07,98.07,63300.0,77.1587,77.2372,76.9782,76.9782,63300.0
2015-04-20 12:40:00,98.06,98.24,98.06,98.22,20400.0,76.9704,77.1116,76.9704,77.0959,20400.0
2015-04-20 12:50:00,98.23,98.28,98.15,98.19,72900.0,77.1038,77.143,77.041,77.0724,72900.0
2015-04-20 13:00:00,98.22,98.33,98.2,98.29,23600.0,77.0959,77.1823,77.0802,77.1509,23600.0
2015-04-20 13:10:00,98.28,98.3,98.11,98.17,25200.0,77.143,77.1587,77.0096,77.0567,25200.0
2015-04-20 13:20:00,98.21,98.51,98.21,98.51,52200.0,77.0881,77.3236,77.0881,77.3236,52200.0
2015-04-20 13:30:00,98.52,98.53,98.37,98.48,46400.0,77.3314,77.3393,77.2137,77.3,46400.0
2015-04-20 13:40:00,98.48,98.55,98.44,98.53,31300.0,77.3,77.355,77.2686,77.3393,31300.0
2015-04-20 13:50:00,98.52,98.53,98.43,98.45,25200.0,77.3314,77.3393,77.2608,77.2765,25200.0
2015-04-20 14:00:00,98.44,98.52,98.43,98.44,28700.0,77.2686,77.3314,77.2608,77.2686,28700.0
2015-04-20 14:10:00,98.44,98.53,98.37,98.46,34200.0,77.2686,77.3393,77.2137,77.2843,34200.0
2015-04-20 14:20:00,98.48,98.53,98.43,98.53,21300.0,77.3,77.3393,77.2608,77.3393,21300.0
2015-04-20 14:30:00,98.51,98.54,98.45,98.5,26500.0,77.3236,77.3471,77.2765,77.3157,26500.0
2015-04-20 14:40:00,98.49,98.51,98.37,98.39,28300.0,77.3079,77.3236,77.2137,77.2294,28300.0
2015-04-20 14:50:00,98.39,98.55,98.38,98.54,27600.0,77.2294,77.355,77.2215,77.3471,27600.0
2015-04-20 15:00:00,98.53,98.54,98.42,98.45,37700.0,77.3393,77.3471,77.2529,77.2765,37700.0
2015-04-20 15:10:00,98.47,98.49,98.42,98.42,27500.0,77.2922,77.3079,77.2529,77.2529,27500.0
2015-04-20 15:20:00,98.42,98.42,98.24,98.27,42900.0,77.2529,77.2529,77.1116,77.1352,42900.0
2015-04-20 15:30:00,98.26,98.38,98.23,98.32,51400.0,77.1273,77.2215,77.1038,77.1744,51400.0
2015-04-20 15:40:00,98.31,98.34,98.22,98.22,78200.0,77.1666,77.1901,77.0959,77.0959,78200.0
2015-04-20 15:50:00,98.23,98.27,98.15,98.18,110300.0,77.1038,77.1352,77.041,77.0645,110300.0
2015-04-21 09:30:00,98.3,99.0,98.18,98.8,61300.0,77.1587,77.7082,77.0645,77.5512,61300.0
2015-04-21 09:40:00,98.8,98.83,98.36,98.41,34300.0,77.5512,77.5748,77.2058,77.2451,34300.0
2015-04-21 09:50:00,98.41,98.41,98.16,98.31,30500.0,77.2451,77.2451,77.0489,77.1666,30500.0
2015-04-21 10:00:00,98.33,98.44,98.31,98.38,30600.0,77.1823,77.2686,77.1666,77.2215,30600.0
2015-04-21 10:10:00,98.37,98.38,98.2,98.22,33900.0,77.2137,77.2215,77.0802,77.0959,33900.0
2015-04-21 10:20:00,98.23,98.28,98.16,98.25,28500.0,77.1038,77.143,77.0489,77.1195,28500.0
2015-04-21 10:30:00,98.26,98.31,98.15,98.21,26500.0,77.1273,77.1666,77.041,77.0881,26500.0
2015-04-21 10:40:00,98.2,98.2,98.04,98.09,29800.0,77.0802,77.0802,76.9547,76.9939,29800.0
2015-04-21 10:50:00,98.1,98.33,98.08,98.26,24900.0,77.0018,77.1823,76.9861,77.1273,24900.0
2015-04-21 11:00:00,98.26,98.37,98.22,98.28,24000.0,77.1273,77.2137,77.0959,77.143,24000.0
2015-04-21 11:10:00,98.29,98.41,98.27,98.4,12900.0,77.1509,77.2451,77.1352,77.2372,12900.0
2015-04-21 11:20:00,98.4,98.55,98.36,98.53,21700.0,77.2372,77.355,77.2058,77.3393,21700.0
2015-04-21 11:30:00,98.51,98.64,98.45,98.47,20000.0,77.3236,77.4256,77.2765,77.2922,20000.0
2015-04-21 11:40:00,98.46,98.48,98.29,98.29,15200.0,77.2843,77.3,77.1509,77.1509,15200.0
2015-04-21 11:50:00,98.32,98.35,98.23,98.34,11600.0,77.1744,77.198,77.1038,77.1901,11600.0
2015-04-21 12:00:00,98.36,98.37,98.28,98.34,15200.0,77.2058,77.2137,77.143,77.1901,15200.0
2015-04-21 12:10:00,98.34,98.36,98.29,98.32,13800.0,77.1901,77.2058,77.1509,77.1744,13800.0
2015-04-21 12:20:00,98.31,98.32,98.23,98.29,16700.0,77.1666,77.1744,77.1038,77.1509,16700.0
2015-04-21 12:30:00,98.3,98.3,98.2,98.24,11200.0,77.1587,77.1587,77.0802,77.1116,11200.0
2015-04-21 12:40:00,98.22,98.26,98.13,98.2,15800.0,77.0959,77.1273,77.0253,77.0802,15800.0
2015-04-21 12:50:00,98.21,98.44,98.21,98.44,10600.0,77.0881,77.2686,77.0881,77.2686,10600.0
2015-04-21 13:00:00,98.46,98.47,98.41,98.42,17900.0,77.2843,77.2922,77.2451,77.2529,17900.0
2015-04-21 13:10:00,98.42,98.44,98.3,98.33,17000.0,77.2529,77.2686,77.1587,77.1823,17000.0
2015-04-21 13:20:00,98.32,98.34,98.26,98.3,15900.0,77.1744,77.1901,77.1273,77.1587,15900.0
2015-04-21 13:30:00,98.3,98.33,98.11,98.11,17400.0,77.1587,77.1823,77.0096,77.0096,17400.0
2015-04-21 13:40:00,98.11,98.23,98.09,98.09,18900.0,77.0096,77.1038,76.9939,76.9939,18900.0
2015-04-21 13:50:00,98.11,98.18,98.1,98.11,11100.0,77.0096,77.0645,77.0018,77.0096,11100.0
2015-04-21 14:00:00,98.1,98.1,98.03,98.06,17000.0,77.0018,77.0018,76.9468,76.9704,17000.0
2015-04-21 14:10:00,98.04,98.12,98.01,98.12,16400.0,76.9547,77.0175,76.9311,77.0175,16400.0
2015-04-21 14:20:00,98.14,98.23,98.13,98.16,18100.0,77.0332,77.1038,77.0253,77.0489,18100.0
2015-04-21 14:30:00,98.16,98.22,98.12,98.22,19100.0,77.0489,77.0959,77.0175,77.0959,19100.0
2015-04-21 14:40:00,98.21,98.29,98.19,98.28,12900.0,77.0881,77.1509,77.0724,77.143,12900.0
2015-04-21 14:50:00,98.28,98.29,98.09,98.09,16100.0,77.143,77.1509,76.9939,76.9939,16100.0
2015-04-21 15:00:00,98.08,98.17,98.05,98.05,44300.0,76.9861,77.0567,76.9625,76.9625,44300.0
2015-04-21 15:10:00,98.04,98.06,98.0,98.02,30800.0,76.9547,76.9704,76.9233,76.939,30800.0
2015-04-21 15:20:00,98.01,98.05,97.95,98.0,55200.0,76.9311,76.9625,76.884,76.9233,55200.0
2015-04-21 15:30:00,98.01,98.05,97.93,98.04,52300.0,76.9311,76.9625,76.8683,76.9547,52300.0
2015-04-21 15:40:00,98.05,98.07,98.0,98.05,61600.0,76.9625,76.9782,76.9233,76.9625,61600.0
2015-04-21 15:50:00,98.05,98.13,97.96,98.01,78900.0,76.9625,77.0253,76.8919,76.9311,78900.0
2015-04-22 09:30:00,98.06,98.49,98.06,98.12,36900.0,76.9704,77.3079,76.9704,77.0175,36900.0
2015-04-22 09:40:00,98.06,98.26,98.06,98.12,18000.0,76.9704,77.1273,76.9704,77.0175,18000.0
2015-04-22 09:50:00,98.15,98.22,98.06,98.19,12900.0,77.041,77.0959,76.9704,77.0724,12900.0
2015-04-22 10:00:00,98.21,98.22,98.02,98.06,20900.0,77.0881,77.0959,76.939,76.9704,20900.0
2015-04-22 10:10:00,98.03,98.16,97.86,97.97,23200.0,76.9468,77.0489,76.8134,76.8997,23200.0
2015-04-22 10:20:00,97.99,98.03,97.88,97.93,20200.0,76.9154,76.9468,76.8291,76.8683,20200.0
2015-04-22 10:30:00,97.94,98.0,97.77,97.8,22200.0,76.8762,76.9233,76.7427,76.7663,22200.0
2015-04-22 10:40:00,97.82,98.0,97.8,97.97,31600.0,76.782,76.9233,76.7663,76.8997,31600.0
2015-04-22 10:50:00,97.98,98.0,97.78,97.82,23000.0,76.9076,76.9233,76.7506,76.782,23000.0
2015-04-22 11:00:00,97.83,97.93,97.74,97.84,21400.0,76.7898,76.8683,76.7192,76.7977,21400.0
2015-04-22 11:10:00,97.84,97.97,97.82,97.84,38400.0,76.7977,76.8997,76.782,76.7977,38400.0
2015-04-22 11:20:00,97.84,97.96,97.84,97.93,19600.0,76.7977,76.8919,76.7977,76.8683,19600.0
2015-04-22 11:30:00,97.95,98.0,97.9,98.0,27700.0,76.884,76.9233,76.8448,76.9233,27700.0
2015-04-22 11:40:00,98.0,98.0,97.88,97.95,35300.0,76.9233,76.9233,76.8291,76.884,35300.0
2015-04-22 11:50:00,97.97,98.01,97.94,98.0,28000.0,76.8997,76.9311,76.8762,76.9233,28000.0
2015-04-22 12:00:00,98.0,98.0,97.81,97.92,23700.0,76.9233,76.9233,76.7741,76.8605,23700.0
2015-04-22 12:10:00,97.92,98.0,97.91,97.98,10600.0,76.8605,76.9233,76.8526,76.9076,10600.0
2015-04-22 12:20:00,97.97,97.99,97.91,97.92,22800.0,76.8997,76.9154,76.8526,76.8605,22800.0
2015-04-22 12:30:00,97.91,97.95,97.82,97.85,19700.0,76.8526,76.884,76.782,76.8055,19700.0
2015-04-22 12:40:00,97.85,98.01,97.84,98.0,22600.0,76.8055,76.9311,76.7977,76.9233,22600.0
2015-04-22 12:50:00,98.0,98.01,97.87,97.91,28500.0,76.9233,76.9311,76.8212,76.8526,28500.0
2015-04-22 13:00:00,97.92,98.01,97.85,97.94,31300.0,76.8605,76.9311,76.8055,76.8762,31300.0
2015-04-22 13:10:00,97.92,98.0,97.91,97.95,23600.0,76.8605,76.9233,76.8526,76.884,23600.0
2015-04-22 13:20:00,97.96,98.08,97.94,97.97,31700.0,76.8919,76.9861,76.8762,76.8997,31700.0
2015-04-22 13:30:00,97.96,98.01,97.95,98.0,21800.0,76.8919,76.9311,76.884,76.9233,21800.0
2015-04-22 13:40:00,97.99,98.07,97.96,98.05,25200.0,76.9154,76.9782,76.8919,76.9625,25200.0
2015-04-22 13:50:00,98.05,98.36,98.05,98.19,44100.0,76.9625,77.2058,76.9625,77.0724,44100.0
2015-04-22 14:00:00,98.19,98.21,98.11,98.13,29600.0,77.0724,77.0881,77.0096,77.0253,29600.0
2015-04-22 14:10:00,98.14,98.19,98.03,98.13,25600.0,77.0332,77.0724,76.9468,77.0253,25600.0
2015-04-22 14:20:00,98.12,98.13,97.97,97.97,29000.0,77.0175,77.0253,76.8997,76.8997,29000.0
2015-04-22 14:30:00,97.98,97.98,97.81,97.83,35600.0,76.9076,76.9076,76.7741,76.7898,35600.0
2015-04-22 14:40:00,97.82,98.02,97.81,98.0,29500.0,76.782,76.939,76.7741,76.9233,29500.0
2015-04-22 14:50:00,98.0,98.01,97.96,98.01,31200.0,76.9233,76.9311,76.8919,76.9311,31200.0
2015-04-22 15:00:00,98.0,98.15,98.0,98.11,43000.0,76.9233,77.041,76.9233,77.0096,43000.0
2015-04-22 15:10:00,98.12,98.21,98.11,98.21,28700.0,77.0175,77.0881,77.0096,77.0881,28700.0
2015-04-22 15:20:00,98.21,98.31,98.21,98.3,43700.0,77.0881,77.1666,77.0881,77.1587,43700.0
2015-04-22 15:30:00,98.31,98.32,98.07,98.25,67400.0,77.1666,77.1744,76.9782,77.1195,67400.0
2015-04-22 15:40:00,98.24,98.37,98.2,98.37,72600.0,77.1116,77.2137,77.0802,77.2137,72600.0
2015-04-22 15:50:00,98.37,98.41,98.28,98.29,116600.0,77.2137,77.2451,77.143,77.1509,116600.0
2015-04-23 09:30:00,95.85,95.92,93.82,94.5,328200.0,75.2357,75.2906,73.6422,74.176,328200.0
2015-04-23 09:40:00,94.44,95.07,94.39,95.06,169800.0,74.1289,74.6234,74.0897,74.6156,169800.0
2015-04-23 09:50:00,95.06,95.13,94.77,94.99,198600.0,74.6156,74.6705,74.3879,74.5606,198600.0
2015-04-23 10:00:00,94.98,95.01,94.59,94.81,93100.0,74.5528,74.5763,74.2466,74.4193,93100.0
2015-04-23 10:10:00,94.81,94.91,94.66,94.79,60400.0,74.4193,74.4978,74.3016,74.4036,60400.0
2015-04-23 10:20:00,94.8,95.0,94.69,94.97,40500.0,74.4115,74.5685,74.3251,74.5449,40500.0
2015-04-23 10:30:00,94.97,94.97,94.8,94.96,40600.0,74.5449,74.5449,74.4115,74.5371,40600.0
2015-04-23 10:40:00,94.96,95.27,94.93,95.19,102900.0,74.5371,74.7804,74.5135,74.7176,102900.0
2015-04-23 10:50:00,95.21,95.21,95.06,95.14,48400.0,74.7333,74.7333,74.6156,74.6784,48400.0
2015-04-23 11:00:00,95.1,95.35,95.1,95.31,44600.0,74.647,74.8432,74.647,74.8118,44600.0
2015-04-23 11:10:00,95.29,95.41,95.28,95.29,54200.0,74.7961,74.8903,74.7882,74.7961,54200.0
2015-04-23 11:20:00,95.29,95.37,95.28,95.3,26900.0,74.7961,74.8589,74.7882,74.8039,26900.0
2015-04-23 11:30:00,95.33,95.39,95.28,95.34,43000.0,74.8275,74.8746,74.7882,74.8353,43000.0
2015-04-23 11:40:00,95.36,95.54,95.3,95.54,65100.0,74.851,74.9923,74.8039,74.9923,65100.0
2015-04-23 11:50:00,95.52,95.75,95.52,95.72,38500.0,74.9766,75.1572,74.9766,75.1336,38500.0
2015-04-23 12:00:00,95.73,95.79,95.45,95.56,40200.0,75.1415,75.1886,74.9217,75.008,40200.0
2015-04-23 12:10:00,95.55,95.58,95.49,95.55,17200.0,75.0002,75.0237,74.9531,75.0002,17200.0
2015-04-23 12:20:00,95.55,96.03,95.54,95.92,40000.0,75.0002,75.3769,74.9923,75.2906,40000.0
2015-04-23 12:30:00,95.96,96.14,95.94,96.12,24400.0,75.322,75.4633,75.3063,75.4476,24400.0
2015-04-23 12:40:00,96.1,96.21,96.01,96.06,23300.0,75.4319,75.5182,75.3612,75.4005,23300.0
2015-04-23 12:50:00,96.05,96.25,96.05,96.24,12000.0,75.3926,75.5496,75.3926,75.5418,12000.0
2015-04-23 13:00:00,96.21,96.43,96.21,96.33,85400.0,75.5182,75.6909,75.5182,75.6124,85400.0
2015-04-23 13:10:00,96.31,96.61,96.31,96.61,42500.0,75.5967,75.8322,75.5967,75.8322,42500.0
2015-04-23 13:20:00,96.59,96.76,96.58,96.76,56900.0,75.8165,75.9499,75.8087,75.9499,56900.0
2015-04-23 13:30:00,96.76,96.81,96.71,96.77,62400.0,75.9499,75.9892,75.9107,75.9578,62400.0
2015-04-23 13:40:00,96.77,97.23,96.6,97.18,116100.0,75.9578,76.3189,75.8244,76.2796,116100.0
2015-04-23 13:50:00,97.2,97.52,96.99,97.36,52200.0,76.2953,76.5465,76.1305,76.4209,52200.0
2015-04-23 14:00:00,97.39,97.45,96.87,96.88,84800.0,76.4445,76.4915,76.0363,76.0441,84800.0
2015-04-23 14:10:00,96.86,96.86,96.59,96.61,84800.0,76.0284,76.0284,75.8165,75.8322,84800.0
2015-04-23 14:20:00,96.62,96.85,96.48,96.67,53500.0,75.8401,76.0206,75.7302,75.8793,53500.0
2015-04-23 14:30:00,96.7,96.71,96.36,96.48,44700.0,75.9029,75.9107,75.636,75.7302,44700.0
2015-04-23 14:40:00,96.47,96.68,96.41,96.41,29500.0,75.7223,75.8872,75.6752,75.6752,29500.0
2015-04-23 14:50:00,96.42,96.58,96.29,96.39,36300.0,75.6831,75.8087,75.581,75.6595,36300.0
2015-04-23 15:00:00,96.4,96.46,96.29,96.35,62100.0,75.6674,75.7145,75.581,75.6281,62100.0
2015-04-23 15:10:00,96.35,96.4,96.2,96.28,44900.0,75.6281,75.6674,75.5104,75.5732,44900.0
2015-04-23 15:20:00,96.28,96.28,95.96,96.0,78600.0,75.5732,75.5732,75.322,75.3534,78600.0
2015-04-23 15:30:00,96.0,96.0,95.23,95.33,136300.0,75.3534,75.3534,74.749,74.8275,136300.0
2015-04-23 15:40:00,95.32,95.46,94.76,95.06,156700.0,74.8196,74.9295,74.3801,74.6156,156700.0
2015-04-23 15:50:00,95.05,95.16,94.74,94.94,240600.0,74.6077,74.6941,74.3644,74.5214,240600.0
2015-04-24 09:30:00,95.31,95.31,94.35,94.58,66100.0,74.8118,74.8118,74.0583,74.2388,66100.0
2015-04-24 09:40:00,94.5,94.74,94.25,94.74,57300.0,74.176,74.3644,73.9798,74.3644,57300.0
2015-04-24 09:50:00,94.77,95.05,94.73,94.73,43800.0,74.3879,74.6077,74.3565,74.3565,43800.0
2015-04-24 10:00:00,94.76,95.23,94.71,95.18,44300.0,74.3801,74.749,74.3408,74.7098,44300.0
2015-04-24 10:10:00,95.17,95.25,94.94,95.05,72600.0,74.7019,74.7647,74.5214,74.6077,72600.0
2015-04-24 10:20:00,95.06,95.09,94.77,94.77,38400.0,74.6156,74.6391,74.3879,74.3879,38400.0
2015-04-24 10:30:00,94.77,94.82,94.46,94.46,42200.0,74.3879,74.4272,74.1446,74.1446,42200.0
2015-04-24 10:40:00,94.45,94.53,94.25,94.35,41400.0,74.1368,74.1996,73.9798,74.0583,41400.0
2015-04-24 10:50:00,94.34,94.45,94.2,94.2,31300.0,74.0504,74.1368,73.9405,73.9405,31300.0
2015-04-24 11:00:00,94.17,94.51,94.11,94.45,34000.0,73.917,74.1839,73.8699,74.1368,34000.0
2015-04-24 11:10:00,94.47,94.47,94.16,94.34,37400.0,74.1525,74.1525,73.9091,74.0504,37400.0
2015-04-24 11:20:00,94.32,94.41,94.26,94.28,30700.0,74.0347,74.1054,73.9876,74.0033,30700.0
2015-04-24 11:30:00,94.26,94.54,94.21,94.53,62700.0,73.9876,74.2074,73.9484,74.1996,62700.0
2015-04-24 11:40:00,94.54,94.72,94.53,94.57,22300.0,74.2074,74.3487,74.1996,74.2309,22300.0
2015-04-24 11:50:00,94.58,94.7,94.49,94.7,77400.0,74.2388,74.333,74.1682,74.333,77400.0
2015-04-24 12:00:00,94.7,94.92,94.67,94.89,57800.0,74.333,74.5057,74.3094,74.4821,57800.0
2015-04-24 12:10:00,94.89,94.95,94.67,94.76,29800.0,74.4821,74.5292,74.3094,74.3801,29800.0
2015-04-24 12:20:00,94.76,94.85,94.75,94.78,17300.0,74.3801,74.4507,74.3722,74.3958,17300.0
2015-04-24 12:30:00,94.79,94.81,94.66,94.75,29300.0,74.4036,74.4193,74.3016,74.3722,29300.0
2015-04-24 12:40:00,94.74,94.75,94.56,94.68,25500.0,74.3644,74.3722,74.2231,74.3173,25500.0
2015-04-24 12:50:00,94.66,94.68,94.53,94.53,23700.0,74.3016,74.3173,74.1996,74.1996,23700.0
2015-04-24 13:00:00,94.55,94.58,94.41,94.5,20300.0,74.2152,74.2388,74.1054,74.176,20300.0
2015-04-24 13:10:00,94.5,94.51,94.36,94.45,20700.0,74.176,74.1839,74.0661,74.1368,20700.0
2015-04-24 13:20:00,94.44,94.5,94.3,94.5,14400.0,74.1289,74.176,74.019,74.176,14400.0
2015-04-24 13:30:00,94.5,94.54,94.38,94.39,27800.0,74.176,74.2074,74.0818,74.0897,27800.0
2015-04-24 13:40:00,94.4,94.59,94.4,94.47,26600.0,74.0975,74.2466,74.0975,74.1525,26600.0
2015-04-24 13:50:00,94.46,94.48,94.42,94.43,19100.0,74.1446,74.1603,74.1132,74.1211,19100.0
2015-04-24 14:00:00,94.42,94.46,94.33,94.36,25300.0,74.1132,74.1446,74.0426,74.0661,25300.0
2015-04-24 14:10:00,94.36,94.49,94.36,94.44,20900.0,74.0661,74.1682,74.0661,74.1289,20900.0
2015-04-24 14:20:00,94.43,94.52,94.42,94.5,12400.0,74.1211,74.1917,74.1132,74.176,12400.0
2015-04-24 14:30:00,94.51,94.54,94.41,94.52,15900.0,74.1839,74.2074,74.1054,74.1917,15900.0
2015-04-24 14:40:00,94.49,94.5,94.31,94.31,16000.0,74.1682,74.176,74.0269,74.0269,16000.0
2015-04-24 14:50:00,94.31,94.44,94.23,94.44,49900.0,74.0269,74.1289,73.9641,74.1289,49900.0
2015-04-24 15:00:00,94.44,94.51,94.39,94.45,29600.0,74.1289,74.1839,74.0897,74.1368,29600.0
2015-04-24 15:10:00,94.47,94.65,94.46,94.53,27700.0,74.1525,74.2937,74.1446,74.1996,27700.0
2015-04-24 15:20:00,94.53,94.56,94.44,94.48,26000.0,74.1996,74.2231,74.1289,74.1603,26000.0
2015-04-24 15:30:00,94.48,94.56,94.45,94.48,37900.0,74.1603,74.2231,74.1368,74.1603,37900.0
2015-04-24 15:40:00,94.48,94.59,94.46,94.59,65000.0,74.1603,74.2466,74.1446,74.2466,65000.0
2015-04-24 15:50:00,94.58,94.64,94.55,94.63,87100.0,74.2388,74.2859,74.2152,74.278,87100.0
2015-04-27 09:30:00,94.67,94.78,93.83,93.85,82800.0,74.3094,74.3958,73.6501,73.6658,82800.0
2015-04-27 09:40:00,93.85,94.08,93.7,93.74,41500.0,73.6658,73.8463,73.5481,73.5795,41500.0
2015-04-27 09:50:00,93.77,94.06,93.69,93.93,46100.0,73.603,73.8306,73.5402,73.7286,46100.0
2015-04-27 10:00:00,94.0,94.0,93.78,93.87,48200.0,73.7835,73.7835,73.6109,73.6815,48200.0
2015-04-27 10:10:00,93.9,94.0,93.7,93.71,69600.0,73.705,73.7835,73.5481,73.5559,69600.0
2015-04-27 10:20:00,93.73,93.75,93.5,93.56,71900.0,73.5716,73.5873,73.3911,73.4382,71900.0
2015-04-27 10:30:00,93.58,93.75,93.54,93.55,59300.0,73.4539,73.5873,73.4225,73.4303,59300.0
2015-04-27 10:40:00,93.55,93.74,93.4,93.48,104100.0,73.4303,73.5795,73.3126,73.3754,104100.0
2015-04-27 10:50:00,93.45,93.51,93.37,93.39,50500.0,73.3518,73.3989,73.289,73.3047,50500.0
2015-04-27 11:00:00,93.38,93.4,93.18,93.28,43200.0,73.2969,73.3126,73.1399,73.2184,43200.0
2015-04-27 11:10:00,93.28,93.31,93.23,93.25,33300.0,73.2184,73.2419,73.1791,73.1948,33300.0
2015-04-27 11:20:00,93.26,93.32,93.21,93.22,46100.0,73.2027,73.2498,73.1634,73.1713,46100.0
2015-04-27 11:30:00,93.24,93.28,93.22,93.24,26900.0,73.187,73.2184,73.1713,73.187,26900.0
2015-04-27 11:40:00,93.23,93.32,93.21,93.26,41900.0,73.1791,73.2498,73.1634,73.2027,41900.0
2015-04-27 11:50:00,93.27,93.33,93.26,93.29,43300.0,73.2105,73.2576,73.2027,73.2262,43300.0
2015-04-27 12:00:00,93.32,93.33,93.26,93.26,126900.0,73.2498,73.2576,73.2027,73.2027,126900.0
2015-04-27 12:10:00,93.27,93.31,93.25,93.28,25900.0,73.2105,73.2419,73.1948,73.2184,25900.0
2015-04-27 12:20:00,93.26,93.4,93.26,93.4,48400.0,73.2027,73.3126,73.2027,73.3126,48400.0
2015-04-27 12:30:00,93.41,93.51,93.39,93.49,24700.0,73.3204,73.3989,73.3047,73.3832,24700.0
2015-04-27 12:40:00,93.5,93.63,93.48,93.59,37100.0,73.3911,73.4931,73.3754,73.4617,37100.0
2015-04-27 12:50:00,93.59,93.61,93.41,93.55,19000.0,73.4617,73.4774,73.3204,73.4303,19000.0
2015-04-27 13:00:00,93.56,93.72,93.52,93.58,45300.0,73.4382,73.5638,73.4068,73.4539,45300.0
2015-04-27 13:10:00,93.58,93.64,93.44,93.44,41300.0,73.4539,73.501,73.344,73.344,41300.0
2015-04-27 13:20:00,93.46,93.57,93.34,93.53,24600.0,73.3597,73.446,73.2655,73.4146,24600.0
2015-04-27 13:30:00,93.57,93.57,93.4,93.4,15800.0,73.446,73.446,73.3126,73.3126,15800.0
2015-04-27 13:40:00,93.4,93.55,93.3,93.55,49200.0,73.3126,73.4303,73.2341,73.4303,49200.0
2015-04-27 13:50:00,93.52,93.76,93.5,93.7,48800.0,73.4068,73.5952,73.3911,73.5481,48800.0
2015-04-27 14:00:00,93.71,93.77,93.7,93.72,46200.0,73.5559,73.603,73.5481,73.5638,46200.0
2015-04-27 14:10:00,93.73,93.79,93.7,93.74,18400.0,73.5716,73.6187,73.5481,73.5795,18400.0
2015-04-27 14:20:00,93.73,93.83,93.72,93.82,12800.0,73.5716,73.6501,73.5638,73.6422,12800.0
2015-04-27 14:30:00,93.83,93.84,93.65,93.66,28700.0,73.6501,73.6579,73.5088,73.5167,28700.0
2015-04-27 14:40:00,93.66,93.77,93.65,93.7,13500.0,73.5167,73.603,73.5088,73.5481,13500.0
2015-04-27 14:50:00,93.69,93.7,93.58,93.6,16000.0,73.5402,73.5481,73.4539,73.4696,16000.0
2015-04-27 15:00:00,93.6,93.67,93.51,93.54,25900.0,73.4696,73.5245,73.3989,73.4225,25900.0
2015-04-27 15:10:00,93.55,93.63,93.39,93.43,52100.0,73.4303,73.4931,73.3047,73.3361,52100.0
2015-04-27 15:20:00,93.43,93.64,93.4,93.4,39900.0,73.3361,73.501,73.3126,73.3126,39900.0
2015-04-27 15:30:00,93.41,93.6,93.37,93.59,41200.0,73.3204,73.4696,73.289,73.4617,41200.0
2015-04-27 15:40:00,93.6,93.71,93.5,93.65,49400.0,73.4696,73.5559,73.3911,73.5088,49400.0
2015-04-27 15:50:00,93.64,93.72,93.6,93.7,106800.0,73.501,73.5638,73.4696,73.5481,106800.0
2015-04-28 09:30:00,93.91,93.91,93.45,93.5,55300.0,73.7129,73.7129,73.3518,73.3911,55300.0
2015-04-28 09:40:00,93.5,93.87,93.5,93.8,80300.0,73.3911,73.6815,73.3911,73.6266,80300.0
2015-04-28 09:50:00,93.79,93.82,93.56,93.64,79800.0,73.6187,73.6422,73.4382,73.501,79800.0
2015-04-28 10:00:00,93.64,93.68,93.51,93.63,51000.0,73.501,73.5324,73.3989,73.4931,51000.0
2015-04-28 10:10:00,93.63,93.64,93.29,93.33,66600.0,73.4931,73.501,73.2262,73.2576,66600.0
2015-04-28 10:20:00,93.33,93.52,93.32,93.45,39000.0,73.2576,73.4068,73.2498,73.3518,39000.0
2015-04-28 10:30:00,93.47,93.48,93.26,93.32,56900.0,73.3675,73.3754,73.2027,73.2498,56900.0
2015-04-28 10:40:00,93.31,93.49,93.3,93.38,26000.0,73.2419,73.3832,73.2341,73.2969,26000.0
2015-04-28 10:50:00,93.36,93.4,93.29,93.33,22700.0,73.2812,73.3126,73.2262,73.2576,22700.0
2015-04-28 11:00:00,93.34,93.49,93.33,93.35,40100.0,73.2655,73.3832,73.2576,73.2733,40100.0
2015-04-28 11:10:00,93.36,93.47,93.35,93.46,22900.0,73.2812,73.3675,73.2733,73.3597,22900.0
2015-04-28 11:20:00,93.47,93.54,93.38,93.5,17500.0,73.3675,73.4225,73.2969,73.3911,17500.0
2015-04-28 11:30:00,93.51,93.65,93.51,93.59,24000.0,73.3989,73.5088,73.3989,73.4617,24000.0
2015-04-28 11:40:00,93.6,93.61,93.51,93.59,18400.0,73.4696,73.4774,73.3989,73.4617,18400.0
2015-04-28 11:50:00,93.59,93.6,93.53,93.57,7200.0,73.4617,73.4696,73.4146,73.446,7200.0
2015-04-28 12:00:00,93.59,93.61,93.55,93.57,18200.0,73.4617,73.4774,73.4303,73.446,18200.0
2015-04-28 12:10:00,93.6,93.61,93.55,93.58,7300.0,73.4696,73.4774,73.4303,73.4539,7300.0
2015-04-28 12:20:00,93.56,93.61,93.51,93.51,16200.0,73.4382,73.4774,73.3989,73.3989,16200.0
2015-04-28 12:30:00,93.53,93.55,93.47,93.49,18600.0,73.4146,73.4303,73.3675,73.3832,18600.0
2015-04-28 12:40:00,93.5,93.61,93.49,93.56,8600.0,73.3911,73.4774,73.3832,73.4382,8600.0
2015-04-28 12:50:00,93.56,93.63,93.53,93.55,31800.0,73.4382,73.4931,73.4146,73.4303,31800.0
2015-04-28 13:00:00,93.56,93.59,93.52,93.54,16100.0,73.4382,73.4617,73.4068,73.4225,16100.0
2015-04-28 13:10:00,93.55,93.59,93.54,93.58,24100.0,73.4303,73.4617,73.4225,73.4539,24100.0
2015-04-28 13:20:00,93.58,93.6,93.55,93.57,19800.0,73.4539,73.4696,73.4303,73.446,19800.0
2015-04-28 13:30:00,93.56,93.56,93.4,93.45,20900.0,73.4382,73.4382,73.3126,73.3518,20900.0
2015-04-28 13:40:00,93.48,93.57,93.47,93.55,15100.0,73.3754,73.446,73.3675,73.4303,15100.0
2015-04-28 13:50:00,93.55,93.56,93.39,93.43,36200.0,73.4303,73.4382,73.3047,73.3361,36200.0
2015-04-28 14:00:00,93.43,93.44,93.31,93.4,16500.0,73.3361,73.344,73.2419,73.3126,16500.0
2015-04-28 14:10:00,93.41,93.41,93.26,93.29,15400.0,73.3204,73.3204,73.2027,73.2262,15400.0
2015-04-28 14:20:00,93.28,93.28,93.22,93.26,17200.0,73.2184,73.2184,73.1713,73.2027,17200.0
2015-04-28 14:30:00,93.29,93.29,93.23,93.25,51300.0,73.2262,73.2262,73.1791,73.1948,51300.0
2015-04-28 14:40:00,93.24,93.27,93.2,93.24,19200.0,73.187,73.2105,73.1556,73.187,19200.0
2015-04-28 14:50:00,93.25,93.31,93.2,93.29,66200.0,73.1948,73.2419,73.1556,73.2262,66200.0
2015-04-28 15:00:00,93.29,93.51,93.29,93.44,37100.0,73.2262,73.3989,73.2262,73.344,37100.0
2015-04-28 15:10:00,93.46,93.48,93.36,93.39,14200.0,73.3597,73.3754,73.2812,73.3047,14200.0
2015-04-28 15:20:00,93.4,93.51,93.39,93.43,88700.0,73.3126,73.3989,73.3047,73.3361,88700.0
2015-04-28 15:30:00,93.43,93.43,93.28,93.36,86000.0,73.3361,73.3361,73.2184,73.2812,86000.0
2015-04-28 15:40:00,93.37,93.4,93.28,93.32,79600.0,73.289,73.3126,73.2184,73.2498,79600.0
2015-04-28 15:50:00,93.31,93.38,93.28,93.35,89400.0,73.2419,73.2969,73.2184,73.2733,89400.0
2015-04-29 09:30:00,93.31,93.44,92.82,92.92,40700.0,73.2419,73.344,72.8573,72.9358,40700.0
2015-04-29 09:40:00,92.94,93.06,92.53,92.6,72700.0,72.9515,73.0457,72.6297,72.6846,72700.0
2015-04-29 09:50:00,92.6,92.68,92.39,92.39,92300.0,72.6846,72.7474,72.5198,72.5198,92300.0
2015-04-29 10:00:00,92.39,92.45,92.18,92.33,112800.0,72.5198,72.5669,72.355,72.4727,112800.0
2015-04-29 10:10:00,92.31,92.47,92.23,92.44,41900.0,72.457,72.5826,72.3942,72.559,41900.0
2015-04-29 10:20:00,92.44,92.49,92.38,92.45,49200.0,72.559,72.5983,72.5119,72.5669,49200.0
2015-04-29 10:30:00,92.44,92.47,92.35,92.38,48600.0,72.559,72.5826,72.4884,72.5119,48600.0
2015-04-29 10:40:00,92.38,92.44,92.27,92.33,28400.0,72.5119,72.559,72.4256,72.4727,28400.0
2015-04-29 10:50:00,92.31,92.46,92.19,92.21,133200.0,72.457,72.5747,72.3628,72.3785,133200.0
2015-04-29 11:00:00,92.2,92.37,92.2,92.31,35600.0,72.3707,72.5041,72.3707,72.457,35600.0
2015-04-29 11:10:00,92.31,92.4,92.25,92.28,26800.0,72.457,72.5276,72.4099,72.4335,26800.0
2015-04-29 11:20:00,92.27,92.29,92.02,92.06,38600.0,72.4256,72.4413,72.2294,72.2608,38600.0
2015-04-29 11:30:00,92.08,92.11,91.77,91.99,68800.0,72.2765,72.3,72.0331,72.2058,68800.0
2015-04-29 11:40:00,91.96,92.04,91.84,91.9,20300.0,72.1823,72.2451,72.0881,72.1352,20300.0
2015-04-29 11:50:00,91.91,91.99,91.86,91.88,26500.0,72.143,72.2058,72.1038,72.1195,26500.0
2015-04-29 12:00:00,91.89,91.92,91.76,91.82,22900.0,72.1273,72.1509,72.0253,72.0724,22900.0
2015-04-29 12:10:00,91.83,91.97,91.7,91.7,30200.0,72.0802,72.1901,71.9782,71.9782,30200.0
2015-04-29 12:20:00,91.73,91.75,91.57,91.73,29600.0,72.0017,72.0174,71.8762,72.0017,29600.0
2015-04-29 12:30:00,91.71,91.76,91.61,91.63,19000.0,71.986,72.0253,71.9076,71.9232,19000.0
2015-04-29 12:40:00,91.64,91.87,91.62,91.77,23400.0,71.9311,72.1116,71.9154,72.0331,23400.0
2015-04-29 12:50:00,91.74,91.84,91.68,91.78,45100.0,72.0096,72.0881,71.9625,72.041,45100.0
2015-04-29 13:00:00,91.78,91.81,91.64,91.69,26300.0,72.041,72.0645,71.9311,71.9703,26300.0
2015-04-29 13:10:00,91.69,91.71,91.59,91.62,34200.0,71.9703,71.986,71.8919,71.9154,34200.0
2015-04-29 13:20:00,91.62,91.65,91.48,91.49,59900.0,71.9154,71.9389,71.8055,71.8134,59900.0
2015-04-29 13:30:00,91.48,91.71,91.47,91.65,50700.0,71.8055,71.986,71.7977,71.9389,50700.0
2015-04-29 13:40:00,91.67,91.69,91.61,91.65,38300.0,71.9546,71.9703,71.9076,71.9389,38300.0
2015-04-29 13:50:00,91.67,91.81,91.63,91.63,31800.0,71.9546,72.0645,71.9232,71.9232,31800.0
2015-04-29 14:00:00,91.68,91.79,91.54,91.61,59600.0,71.9625,72.0488,71.8526,71.9076,59600.0
2015-04-29 14:10:00,91.61,91.66,91.44,91.57,60300.0,71.9076,71.9468,71.7741,71.8762,60300.0
2015-04-29 14:20:00,91.56,91.72,91.52,91.54,118200.0,71.8683,71.9939,71.8369,71.8526,118200.0
2015-04-29 14:30:00,91.54,91.64,91.43,91.45,93900.0,71.8526,71.9311,71.7663,71.782,93900.0
2015-04-29 14:40:00,91.48,91.58,91.31,91.32,73400.0,71.8055,71.884,71.6721,71.6799,73400.0
2015-04-29 14:50:00,91.34,91.47,91.26,91.31,115000.0,71.6956,71.7977,71.6328,71.6721,115000.0
2015-04-29 15:00:00,91.31,91.59,91.31,91.53,115000.0,71.6721,71.8919,71.6721,71.8448,115000.0
2015-04-29 15:10:00,91.52,91.52,91.31,91.41,109400.0,71.8369,71.8369,71.6721,71.7506,109400.0
2015-04-29 15:20:00,91.41,91.5,91.27,91.27,84300.0,71.7506,71.8212,71.6407,71.6407,84300.0
2015-04-29 15:30:00,91.27,91.41,91.26,91.36,111500.0,71.6407,71.7506,71.6328,71.7113,111500.0
2015-04-29 15:40:00,91.36,91.39,91.25,91.37,151300.0,71.7113,71.7349,71.625,71.7192,151300.0
2015-04-29 15:50:00,91.37,91.42,91.3,91.38,267500.0,71.7192,71.7584,71.6642,71.727,267500.0
2015-04-30 09:30:00,91.38,91.85,91.13,91.63,72000.0,71.727,72.0959,71.5308,71.9232,72000.0
2015-04-30 09:40:00,91.68,91.7,91.33,91.53,29100.0,71.9625,71.9782,71.6878,71.8448,29100.0
2015-04-30 09:50:00,91.5,91.67,91.35,91.66,28800.0,71.8212,71.9546,71.7035,71.9468,28800.0
2015-04-30 10:00:00,91.63,91.76,91.46,91.65,41400.0,71.9232,72.0253,71.7898,71.9389,41400.0
2015-04-30 10:10:00,91.64,92.0,91.64,91.95,60900.0,71.9311,72.2137,71.9311,72.1744,60900.0
2015-04-30 10:20:00,91.97,92.0,91.63,91.65,61600.0,72.1901,72.2137,71.9232,71.9389,61600.0
2015-04-30 10:30:00,91.63,91.82,91.62,91.66,63400.0,71.9232,72.0724,71.9154,71.9468,63400.0
2015-04-30 10:40:00,91.64,91.72,91.6,91.65,52700.0,71.9311,71.9939,71.8997,71.9389,52700.0
2015-04-30 10:50:00,91.64,91.77,91.59,91.77,43700.0,71.9311,72.0331,71.8919,72.0331,43700.0
2015-04-30 11:00:00,91.76,92.27,91.75,92.18,112600.0,72.0253,72.4256,72.0174,72.355,112600.0
2015-04-30 11:10:00,92.16,92.24,92.06,92.19,75700.0,72.3393,72.4021,72.2608,72.3628,75700.0
2015-04-30 11:20:00,92.19,92.23,91.98,92.06,59700.0,72.3628,72.3942,72.198,72.2608,59700.0
2015-04-30 11:30:00,92.09,92.14,91.94,91.97,92600.0,72.2843,72.3236,72.1666,72.1901,92600.0
2015-04-30 11:40:00,91.97,92.04,91.95,92.0,106400.0,72.1901,72.2451,72.1744,72.2137,106400.0
2015-04-30 11:50:00,91.99,92.0,91.78,91.79,17700.0,72.2058,72.2137,72.041,72.0488,17700.0
2015-04-30 12:00:00,91.78,91.83,91.7,91.72,22400.0,72.041,72.0802,71.9782,71.9939,22400.0
2015-04-30 12:10:00,91.7,91.8,91.68,91.68,29600.0,71.9782,72.0567,71.9625,71.9625,29600.0
2015-04-30 12:20:00,91.7,91.76,91.67,91.73,18600.0,71.9782,72.0253,71.9546,72.0017,18600.0
2015-04-30 12:30:00,91.7,91.72,91.62,91.62,27000.0,71.9782,71.9939,71.9154,71.9154,27000.0
2015-04-30 12:40:00,91.63,91.68,91.54,91.65,30100.0,71.9232,71.9625,71.8526,71.9389,30100.0
2015-04-30 12:50:00,91.68,91.83,91.6,91.83,30900.0,71.9625,72.0802,71.8997,72.0802,30900.0
2015-04-30 13:00:00,91.84,91.95,91.83,91.94,24800.0,72.0881,72.1744,72.0802,72.1666,24800.0
2015-04-30 13:10:00,91.94,91.97,91.86,91.88,20100.0,72.1666,72.1901,72.1038,72.1195,20100.0
2015-04-30 13:20:00,91.87,92.02,91.85,92.01,26600.0,72.1116,72.2294,72.0959,72.2215,26600.0
2015-04-30 13:30:00,91.99,92.06,91.92,91.92,27100.0,72.2058,72.2608,72.1509,72.1509,27100.0
2015-04-30 13:40:00,91.94,92.0,91.86,91.87,32100.0,72.1666,72.2137,72.1038,72.1116,32100.0
2015-04-30 13:50:00,91.85,92.0,91.81,91.95,23700.0,72.0959,72.2137,72.0645,72.1744,23700.0
2015-04-30 14:00:00,91.96,91.99,91.83,91.91,31500.0,72.1823,72.2058,72.0802,72.143,31500.0
2015-04-30 14:10:00,91.9,92.0,91.89,91.94,27100.0,72.1352,72.2137,72.1273,72.1666,27100.0
2015-04-30 14:20:00,91.92,91.96,91.75,91.75,19600.0,72.1509,72.1823,72.0174,72.0174,19600.0
2015-04-30 14:30:00,91.77,91.9,91.73,91.85,25100.0,72.0331,72.1352,72.0017,72.0959,25100.0
2015-04-30 14:40:00,91.85,91.99,91.85,91.88,28100.0,72.0959,72.2058,72.0959,72.1195,28100.0
2015-04-30 14:50:00,91.87,91.91,91.78,91.85,20500.0,72.1116,72.143,72.041,72.0959,20500.0
2015-04-30 15:00:00,91.83,91.85,91.65,91.65,25900.0,72.0802,72.0959,71.9389,71.9389,25900.0
2015-04-30 15:10:00,91.61,91.69,91.58,91.65,32300.0,71.9076,71.9703,71.884,71.9389,32300.0
2015-04-30 15:20:00,91.64,91.72,91.51,91.58,34100.0,71.9311,71.9939,71.8291,71.884,34100.0
2015-04-30 15:30:00,91.58,91.86,91.55,91.83,61300.0,71.884,72.1038,71.8605,72.0802,61300.0
2015-04-30 15:40:00,91.83,91.86,91.7,91.82,81100.0,72.0802,72.1038,71.9782,72.0724,81100.0
2015-04-30 15:50:00,91.79,91.97,91.75,91.95,124600.0,72.0488,72.1901,72.0174,72.1744,124600.0
2015-05-01 09:30:00,92.31,92.83,92.31,92.77,113100.0,72.457,72.8652,72.457,72.8181,113100.0
2015-05-01 09:40:00,92.79,93.13,92.56,92.93,37600.0,72.8338,73.1006,72.6532,72.9437,37600.0
2015-05-01 09:50:00,92.94,92.94,92.65,92.65,42800.0,72.9515,72.9515,72.7239,72.7239,42800.0
2015-05-01 10:00:00,92.71,92.94,92.64,92.94,47700.0,72.771,72.9515,72.716,72.9515,47700.0
2015-05-01 10:10:00,92.92,93.1,92.92,93.06,44700.0,72.9358,73.0771,72.9358,73.0457,44700.0
2015-05-01 10:20:00,93.02,93.04,92.96,92.97,110300.0,73.0143,73.03,72.9672,72.9751,110300.0
2015-05-01 10:30:00,92.98,93.04,92.89,93.0,50600.0,72.9829,73.03,72.9123,72.9986,50600.0
2015-05-01 10:40:00,93.0,93.0,92.89,92.92,15000.0,72.9986,72.9986,72.9123,72.9358,15000.0
2015-05-01 10:50:00,92.93,93.01,92.93,92.99,59100.0,72.9437,73.0065,72.9437,72.9908,59100.0
2015-05-01 11:00:00,93.0,93.09,92.97,93.09,43800.0,72.9986,73.0692,72.9751,73.0692,43800.0
2015-05-01 11:10:00,93.1,93.27,93.1,93.2,81200.0,73.0771,73.2105,73.0771,73.1556,81200.0
2015-05-01 11:20:00,93.19,93.42,93.07,93.4,106200.0,73.1477,73.3283,73.0536,73.3126,106200.0
2015-05-01 11:30:00,93.41,93.45,93.08,93.1,198500.0,73.3204,73.3518,73.0614,73.0771,198500.0
2015-05-01 11:40:00,93.1,93.13,92.88,92.9,22000.0,73.0771,73.1006,72.9044,72.9201,22000.0
2015-05-01 11:50:00,92.9,93.18,92.89,93.13,35300.0,72.9201,73.1399,72.9123,73.1006,35300.0
2015-05-01 12:00:00,93.15,93.15,93.01,93.05,19200.0,73.1163,73.1163,73.0065,73.0379,19200.0
2015-05-01 12:10:00,93.04,93.15,93.03,93.13,25700.0,73.03,73.1163,73.0222,73.1006,25700.0
2015-05-01 12:20:00,93.13,93.21,93.12,93.2,27900.0,73.1006,73.1634,73.0928,73.1556,27900.0
2015-05-01 12:30:00,93.2,93.33,93.2,93.3,29100.0,73.1556,73.2576,73.1556,73.2341,29100.0
2015-05-01 12:40:00,93.29,93.43,93.17,93.43,29300.0,73.2262,73.3361,73.132,73.3361,29300.0
2015-05-01 12:50:00,93.4,93.52,93.3,93.44,35100.0,73.3126,73.4068,73.2341,73.344,35100.0
2015-05-01 13:00:00,93.44,93.44,93.33,93.38,18000.0,73.344,73.344,73.2576,73.2969,18000.0
2015-05-01 13:10:00,93.38,93.43,93.36,93.43,16800.0,73.2969,73.3361,73.2812,73.3361,16800.0
2015-05-01 13:20:00,93.43,93.53,93.43,93.5,32000.0,73.3361,73.4146,73.3361,73.3911,32000.0
2015-05-01 13:30:00,93.51,93.64,93.48,93.64,32000.0,73.3989,73.501,73.3754,73.501,32000.0
2015-05-01 13:40:00,93.64,93.66,93.49,93.61,31400.0,73.501,73.5167,73.3832,73.4774,31400.0
2015-05-01 13:50:00,93.62,93.81,93.62,93.68,29100.0,73.4853,73.6344,73.4853,73.5324,29100.0
2015-05-01 14:00:00,93.66,93.81,93.66,93.8,31500.0,73.5167,73.6344,73.5167,73.6266,31500.0
2015-05-01 14:10:00,93.79,93.85,93.75,93.79,32300.0,73.6187,73.6658,73.5873,73.6187,32300.0
2015-05-01 14:20:00,93.79,93.89,93.72,93.89,34400.0,73.6187,73.6972,73.5638,73.6972,34400.0
2015-05-01 14:30:00,93.87,93.96,93.83,93.89,44200.0,73.6815,73.7521,73.6501,73.6972,44200.0
2015-05-01 14:40:00,93.89,93.9,93.7,93.7,21400.0,73.6972,73.705,73.5481,73.5481,21400.0
2015-05-01 14:50:00,93.7,93.73,93.6,93.72,23300.0,73.5481,73.5716,73.4696,73.5638,23300.0
2015-05-01 15:00:00,93.72,93.76,93.64,93.66,37700.0,73.5638,73.5952,73.501,73.5167,37700.0
2015-05-01 15:10:00,93.65,93.69,93.6,93.62,39900.0,73.5088,73.5402,73.4696,73.4853,39900.0
2015-05-01 15:20:00,93.62,93.62,93.45,93.45,31600.0,73.4853,73.4853,73.3518,73.3518,31600.0
2015-05-01 15:30:00,93.47,93.62,93.44,93.45,61100.0,73.3675,73.4853,73.344,73.3518,61100.0
2015-05-01 15:40:00,93.44,93.6,93.44,93.55,82200.0,73.344,73.4696,73.344,73.4303,82200.0
2015-05-01 15:50:00,93.55,93.62,93.49,93.59,139200.0,73.4303,73.4853,73.3832,73.4617,139200.0
2015-05-04 09:30:00,93.87,94.22,93.87,94.22,36300.0,73.6815,73.9562,73.6815,73.9562,36300.0
2015-05-04 09:40:00,94.22,94.62,94.19,94.48,45100.0,73.9562,74.2702,73.9327,74.1603,45100.0
2015-05-04 09:50:00,94.48,94.52,94.08,94.15,72900.0,74.1603,74.1917,73.8463,73.9013,72900.0
2015-05-04 10:00:00,94.15,94.42,94.04,94.36,49300.0,73.9013,74.1132,73.8149,74.0661,49300.0
2015-05-04 10:10:00,94.35,94.42,94.3,94.39,26300.0,74.0583,74.1132,74.019,74.0897,26300.0
2015-05-04 10:20:00,94.38,94.4,94.31,94.34,22300.0,74.0818,74.0975,74.0269,74.0504,22300.0
2015-05-04 10:30:00,94.35,94.38,94.32,94.34,18400.0,74.0583,74.0818,74.0347,74.0504,18400.0
2015-05-04 10:40:00,94.33,94.33,94.15,94.19,18000.0,74.0426,74.0426,73.9013,73.9327,18000.0
2015-05-04 10:50:00,94.19,94.24,94.15,94.16,16700.0,73.9327,73.9719,73.9013,73.9091,16700.0
2015-05-04 11:00:00,94.17,94.26,94.13,94.25,15000.0,73.917,73.9876,73.8856,73.9798,15000.0
2015-05-04 11:10:00,94.27,94.28,94.11,94.14,18500.0,73.9955,74.0033,73.8699,73.8934,18500.0
2015-05-04 11:20:00,94.14,94.14,94.01,94.11,23000.0,73.8934,73.8934,73.7914,73.8699,23000.0
2015-05-04 11:30:00,94.11,94.13,94.04,94.08,20300.0,73.8699,73.8856,73.8149,73.8463,20300.0
2015-05-04 11:40:00,94.08,94.12,94.04,94.06,18700.0,73.8463,73.8777,73.8149,73.8306,18700.0
2015-05-04 11:50:00,94.05,94.15,93.98,94.12,38600.0,73.8228,73.9013,73.7678,73.8777,38600.0
2015-05-04 12:00:00,94.12,94.24,94.11,94.23,28900.0,73.8777,73.9719,73.8699,73.9641,28900.0
2015-05-04 12:10:00,94.23,94.24,94.17,94.21,22200.0,73.9641,73.9719,73.917,73.9484,22200.0
2015-05-04 12:20:00,94.21,94.23,94.18,94.22,15600.0,73.9484,73.9641,73.9248,73.9562,15600.0
2015-05-04 12:30:00,94.22,94.22,94.17,94.2,12800.0,73.9562,73.9562,73.917,73.9405,12800.0
2015-05-04 12:40:00,94.19,94.33,94.17,94.33,18700.0,73.9327,74.0426,73.917,74.0426,18700.0
2015-05-04 12:50:00,94.34,94.4,94.26,94.28,10700.0,74.0504,74.0975,73.9876,74.0033,10700.0
2015-05-04 13:00:00,94.28,94.28,94.12,94.12,18800.0,74.0033,74.0033,73.8777,73.8777,18800.0
2015-05-04 13:10:00,94.12,94.2,94.05,94.19,11000.0,73.8777,73.9405,73.8228,73.9327,11000.0
2015-05-04 13:20:00,94.2,94.24,94.1,94.21,10900.0,73.9405,73.9719,73.862,73.9484,10900.0
2015-05-04 13:30:00,94.2,94.23,94.14,94.23,11900.0,73.9405,73.9641,73.8934,73.9641,11900.0
2015-05-04 13:40:00,94.24,94.26,94.19,94.23,12400.0,73.9719,73.9876,73.9327,73.9641,12400.0
2015-05-04 13:50:00,94.24,94.27,94.23,94.27,14000.0,73.9719,73.9955,73.9641,73.9955,14000.0
2015-05-04 14:00:00,94.28,94.32,94.21,94.25,13400.0,74.0033,74.0347,73.9484,73.9798,13400.0
2015-05-04 14:10:00,94.25,94.3,94.23,94.26,13600.0,73.9798,74.019,73.9641,73.9876,13600.0
2015-05-04 14:20:00,94.28,94.41,94.23,94.41,15200.0,74.0033,74.1054,73.9641,74.1054,15200.0
2015-05-04 14:30:00,94.41,94.49,94.39,94.42,23400.0,74.1054,74.1682,74.0897,74.1132,23400.0
2015-05-04 14:40:00,94.42,94.44,94.32,94.33,17200.0,74.1132,74.1289,74.0347,74.0426,17200.0
2015-05-04 14:50:00,94.34,94.41,94.3,94.31,18800.0,74.0504,74.1054,74.019,74.0269,18800.0
2015-05-04 15:00:00,94.31,94.4,94.25,94.39,33200.0,74.0269,74.0975,73.9798,74.0897,33200.0
2015-05-04 15:10:00,94.39,94.56,94.38,94.54,55800.0,74.0897,74.2231,74.0818,74.2074,55800.0
2015-05-04 15:20:00,94.54,94.65,94.53,94.64,77900.0,74.2074,74.2937,74.1996,74.2859,77900.0
2015-05-04 15:30:00,94.64,94.65,94.43,94.44,44000.0,74.2859,74.2937,74.1211,74.1289,44000.0
2015-05-04 15:40:00,94.45,94.46,94.28,94.3,48700.0,74.1368,74.1446,74.0033,74.019,48700.0
2015-05-04 15:50:00,94.28,94.31,94.21,94.23,120500.0,74.0033,74.0269,73.9484,73.9641,120500.0
2015-05-05 09:30:00,94.24,94.63,94.24,94.43,29400.0,73.9719,74.278,73.9719,74.1211,29400.0
2015-05-05 09:40:00,94.36,94.61,94.34,94.41,12500.0,74.0661,74.2623,74.0504,74.1054,12500.0
2015-05-05 09:50:00,94.42,94.44,94.2,94.22,20000.0,74.1132,74.1289,73.9405,73.9562,20000.0
2015-05-05 10:00:00,94.19,94.21,94.03,94.11,14000.0,73.9327,73.9484,73.8071,73.8699,14000.0
2015-05-05 10:10:00,94.11,94.13,93.95,94.0,30700.0,73.8699,73.8856,73.7443,73.7835,30700.0
2015-05-05 10:20:00,94.01,94.14,93.95,94.08,27500.0,73.7914,73.8934,73.7443,73.8463,27500.0
2015-05-05 10:30:00,94.09,94.2,94.06,94.15,20700.0,73.8542,73.9405,73.8306,73.9013,20700.0
2015-05-05 10:40:00,94.14,94.18,94.06,94.17,13800.0,73.8934,73.9248,73.8306,73.917,13800.0
2015-05-05 10:50:00,94.18,94.18,93.92,93.94,26600.0,73.9248,73.9248,73.7207,73.7364,26600.0
2015-05-05 11:00:00,93.93,93.93,93.68,93.77,26700.0,73.7286,73.7286,73.5324,73.603,26700.0
2015-05-05 11:10:00,93.75,93.86,93.71,93.71,27800.0,73.5873,73.6736,73.5559,73.5559,27800.0
2015-05-05 11:20:00,93.69,93.71,93.44,93.47,33900.0,73.5402,73.5559,73.344,73.3675,33900.0
2015-05-05 11:30:00,93.46,93.61,93.44,93.53,17200.0,73.3597,73.4774,73.344,73.4146,17200.0
2015-05-05 11:40:00,93.55,93.66,93.53,93.64,18400.0,73.4303,73.5167,73.4146,73.501,18400.0
2015-05-05 11:50:00,93.62,93.63,93.52,93.56,32300.0,73.4853,73.4931,73.4068,73.4382,32300.0
2015-05-05 12:00:00,93.56,93.6,93.5,93.6,15700.0,73.4382,73.4696,73.3911,73.4696,15700.0
2015-05-05 12:10:00,93.59,93.71,93.58,93.7,17400.0,73.4617,73.5559,73.4539,73.5481,17400.0
2015-05-05 12:20:00,93.71,93.78,93.59,93.78,30400.0,73.5559,73.6109,73.4617,73.6109,30400.0
2015-05-05 12:30:00,93.77,93.77,93.66,93.67,11700.0,73.603,73.603,73.5167,73.5245,11700.0
2015-05-05 12:40:00,93.66,93.71,93.62,93.71,18500.0,73.5167,73.5559,73.4853,73.5559,18500.0
2015-05-05 12:50:00,93.71,93.72,93.5,93.51,22600.0,73.5559,73.5638,73.3911,73.3989,22600.0
2015-05-05 13:00:00,93.51,93.58,93.47,93.56,26200.0,73.3989,73.4539,73.3675,73.4382,26200.0
2015-05-05 13:10:00,93.56,93.56,93.31,93.36,22300.0,73.4382,73.4382,73.2419,73.2812,22300.0
2015-05-05 13:20:00,93.32,93.58,93.28,93.57,23600.0,73.2498,73.4539,73.2184,73.446,23600.0
2015-05-05 13:30:00,93.58,93.86,93.57,93.84,29200.0,73.4539,73.6736,73.446,73.6579,29200.0
2015-05-05 13:40:00,93.84,93.96,93.83,93.83,33800.0,73.6579,73.7521,73.6501,73.6501,33800.0
2015-05-05 13:50:00,93.82,93.84,93.72,93.81,9700.0,73.6422,73.6579,73.5638,73.6344,9700.0
2015-05-05 14:00:00,93.78,93.83,93.7,93.8,11800.0,73.6109,73.6501,73.5481,73.6266,11800.0
2015-05-05 14:10:00,93.8,93.85,93.73,93.85,10800.0,73.6266,73.6658,73.5716,73.6658,10800.0
2015-05-05 14:20:00,93.85,93.93,93.81,93.93,26600.0,73.6658,73.7286,73.6344,73.7286,26600.0
2015-05-05 14:30:00,93.93,93.98,93.83,93.83,20000.0,73.7286,73.7678,73.6501,73.6501,20000.0
2015-05-05 14:40:00,93.84,93.85,93.68,93.71,10700.0,73.6579,73.6658,73.5324,73.5559,10700.0
2015-05-05 14:50:00,93.71,93.71,93.56,93.57,15700.0,73.5559,73.5559,73.4382,73.446,15700.0
2015-05-05 15:00:00,93.57,93.64,93.49,93.51,14900.0,73.446,73.501,73.3832,73.3989,14900.0
2015-05-05 15:10:00,93.5,93.61,93.49,93.56,12900.0,73.3911,73.4774,73.3832,73.4382,12900.0
2015-05-05 15:20:00,93.57,93.7,93.51,93.67,15200.0,73.446,73.5481,73.3989,73.5245,15200.0
2015-05-05 15:30:00,93.64,93.83,93.63,93.76,37600.0,73.501,73.6501,73.4931,73.5952,37600.0
2015-05-05 15:40:00,93.76,93.88,93.69,93.87,94700.0,73.5952,73.6893,73.5402,73.6815,94700.0
2015-05-05 15:50:00,93.85,93.92,93.76,93.89,124500.0,73.6658,73.7207,73.5952,73.6972,124500.0
2015-05-06 09:30:00,94.15,94.37,93.65,93.66,18600.0,73.9013,74.074,73.5088,73.5167,18600.0
2015-05-06 09:40:00,93.71,93.92,93.57,93.84,14500.0,73.5559,73.7207,73.446,73.6579,14500.0
2015-05-06 09:50:00,93.81,93.94,93.66,93.94,13600.0,73.6344,73.7364,73.5167,73.7364,13600.0
2015-05-06 10:00:00,93.87,94.04,93.78,93.82,53100.0,73.6815,73.8149,73.6109,73.6422,53100.0
2015-05-06 10:10:00,93.81,93.89,93.63,93.89,31900.0,73.6344,73.6972,73.4931,73.6972,31900.0
2015-05-06 10:20:00,93.85,93.95,93.8,93.83,8900.0,73.6658,73.7443,73.6266,73.6501,8900.0
2015-05-06 10:30:00,93.81,93.81,93.52,93.56,14800.0,73.6344,73.6344,73.4068,73.4382,14800.0
2015-05-06 10:40:00,93.58,93.83,93.58,93.75,23600.0,73.4539,73.6501,73.4539,73.5873,23600.0
2015-05-06 10:50:00,93.73,93.83,93.68,93.72,12700.0,73.5716,73.6501,73.5324,73.5638,12700.0
2015-05-06 11:00:00,93.72,93.79,93.64,93.71,20800.0,73.5638,73.6187,73.501,73.5559,20800.0
2015-05-06 11:10:00,93.69,93.73,93.53,93.58,12200.0,73.5402,73.5716,73.4146,73.4539,12200.0
2015-05-06 11:20:00,93.57,93.63,93.42,93.63,8500.0,73.446,73.4931,73.3283,73.4931,8500.0
2015-05-06 11:30:00,93.63,93.65,93.58,93.65,9900.0,73.4931,73.5088,73.4539,73.5088,9900.0
2015-05-06 11:40:00,93.66,93.9,93.65,93.85,10900.0,73.5167,73.705,73.5088,73.6658,10900.0
2015-05-06 11:50:00,93.86,93.86,93.69,93.83,16800.0,73.6736,73.6736,73.5402,73.6501,16800.0
2015-05-06 12:00:00,93.84,93.84,93.7,93.79,21100.0,73.6579,73.6579,73.5481,73.6187,21100.0
2015-05-06 12:10:00,93.77,93.84,93.75,93.82,8700.0,73.603,73.6579,73.5873,73.6422,8700.0
2015-05-06 12:20:00,93.82,93.93,93.81,93.9,19700.0,73.6422,73.7286,73.6344,73.705,19700.0
2015-05-06 12:30:00,93.88,94.0,93.84,93.96,12700.0,73.6893,73.7835,73.6579,73.7521,12700.0
2015-05-06 12:40:00,93.95,93.97,93.75,93.81,35300.0,73.7443,73.76,73.5873,73.6344,35300.0
2015-05-06 12:50:00,93.82,93.84,93.75,93.81,9900.0,73.6422,73.6579,73.5873,73.6344,9900.0
2015-05-06 13:00:00,93.81,93.83,93.7,93.78,28300.0,73.6344,73.6501,73.5481,73.6109,28300.0
2015-05-06 13:10:00,93.79,93.89,93.76,93.86,13700.0,73.6187,73.6972,73.5952,73.6736,13700.0
2015-05-06 13:20:00,93.88,93.93,93.81,93.89,11100.0,73.6893,73.7286,73.6344,73.6972,11100.0
2015-05-06 13:30:00,93.89,93.93,93.81,93.86,16100.0,73.6972,73.7286,73.6344,73.6736,16100.0
2015-05-06 13:40:00,93.85,93.86,93.74,93.82,13200.0,73.6658,73.6736,73.5795,73.6422,13200.0
2015-05-06 13:50:00,93.83,93.93,93.74,93.89,14400.0,73.6501,73.7286,73.5795,73.6972,14400.0
2015-05-06 14:00:00,93.9,94.11,93.88,94.1,38000.0,73.705,73.8699,73.6893,73.862,38000.0
2015-05-06 14:10:00,94.12,94.3,94.09,94.29,38600.0,73.8777,74.019,73.8542,74.0112,38600.0
2015-05-06 14:20:00,94.28,94.31,94.05,94.07,38000.0,74.0033,74.0269,73.8228,73.8385,38000.0
2015-05-06 14:30:00,94.07,94.07,93.8,93.82,19000.0,73.8385,73.8385,73.6266,73.6422,19000.0
2015-05-06 14:40:00,93.83,93.94,93.75,93.94,21300.0,73.6501,73.7364,73.5873,73.7364,21300.0
2015-05-06 14:50:00,93.91,93.98,93.84,93.96,15600.0,73.7129,73.7678,73.6579,73.7521,15600.0
2015-05-06 15:00:00,93.95,93.96,93.81,93.89,28700.0,73.7443,73.7521,73.6344,73.6972,28700.0
2015-05-06 15:10:00,93.89,93.9,93.77,93.83,26000.0,73.6972,73.705,73.603,73.6501,26000.0
2015-05-06 15:20:00,93.84,94.09,93.83,94.09,31800.0,73.6579,73.8542,73.6501,73.8542,31800.0
2015-05-06 15:30:00,94.11,94.18,93.95,94.07,48600.0,73.8699,73.9248,73.7443,73.8385,48600.0
2015-05-06 15:40:00,94.07,94.14,93.94,94.06,79100.0,73.8385,73.8934,73.7364,73.8306,79100.0
2015-05-06 15:50:00,94.04,94.2,93.99,94.18,97200.0,73.8149,73.9405,73.7757,73.9248,97200.0
2015-05-07 09:30:00,93.85,94.31,93.65,93.73,25700.0,73.6658,74.0269,73.5088,73.5716,25700.0
2015-05-07 09:40:00,93.69,93.92,93.69,93.89,22500.0,73.5402,73.7207,73.5402,73.6972,22500.0
2015-05-07 09:50:00,93.87,93.88,93.6,93.64,18800.0,73.6815,73.6893,73.4696,73.501,18800.0
2015-05-07 10:00:00,93.61,94.0,93.54,93.94,32000.0,73.4774,73.7835,73.4225,73.7364,32000.0
2015-05-07 10:10:00,93.95,94.05,93.87,93.98,16600.0,73.7443,73.8228,73.6815,73.7678,16600.0
2015-05-07 10:20:00,93.98,94.09,93.92,94.0,17000.0,73.7678,73.8542,73.7207,73.7835,17000.0
2015-05-07 10:30:00,93.99,94.13,93.87,94.1,29300.0,73.7757,73.8856,73.6815,73.862,29300.0
2015-05-07 10:40:00,94.1,94.2,94.02,94.04,14400.0,73.862,73.9405,73.7992,73.8149,14400.0
2015-05-07 10:50:00,94.05,94.2,94.01,94.19,16100.0,73.8228,73.9405,73.7914,73.9327,16100.0
2015-05-07 11:00:00,94.2,94.3,94.16,94.29,16000.0,73.9405,74.019,73.9091,74.0112,16000.0
2015-05-07 11:10:00,94.29,94.35,94.27,94.33,10100.0,74.0112,74.0583,73.9955,74.0426,10100.0
2015-05-07 11:20:00,94.33,94.47,94.27,94.43,16000.0,74.0426,74.1525,73.9955,74.1211,16000.0
2015-05-07 11:30:00,94.42,94.43,94.37,94.42,13400.0,74.1132,74.1211,74.074,74.1132,13400.0
2015-05-07 11:40:00,94.41,94.5,94.38,94.43,13300.0,74.1054,74.176,74.0818,74.1211,13300.0
2015-05-07 11:50:00,94.42,94.42,94.25,94.25,19100.0,74.1132,74.1132,73.9798,73.9798,19100.0
2015-05-07 12:00:00,94.23,94.35,94.23,94.35,9400.0,73.9641,74.0583,73.9641,74.0583,9400.0
2015-05-07 12:10:00,94.33,94.39,94.25,94.28,10200.0,74.0426,74.0897,73.9798,74.0033,10200.0
2015-05-07 12:20:00,94.28,94.29,94.17,94.17,14100.0,74.0033,74.0112,73.917,73.917,14100.0
2015-05-07 12:30:00,94.17,94.22,94.13,94.2,12300.0,73.917,73.9562,73.8856,73.9405,12300.0
2015-05-07 12:40:00,94.2,94.25,94.15,94.17,6900.0,73.9405,73.9798,73.9013,73.917,6900.0
2015-05-07 12:50:00,94.16,94.25,94.16,94.16,4500.0,73.9091,73.9798,73.9091,73.9091,4500.0
2015-05-07 13:00:00,94.2,94.31,94.17,94.31,9200.0,73.9405,74.0269,73.917,74.0269,9200.0
2015-05-07 13:10:00,94.27,94.36,94.27,94.33,9200.0,73.9955,74.0661,73.9955,74.0426,9200.0
2015-05-07 13:20:00,94.32,94.33,94.23,94.23,8800.0,74.0347,74.0426,73.9641,73.9641,8800.0
2015-05-07 13:30:00,94.23,94.32,94.15,94.32,17700.0,73.9641,74.0347,73.9013,74.0347,17700.0
2015-05-07 13:40:00,94.31,94.32,94.2,94.3,11400.0,74.0269,74.0347,73.9405,74.019,11400.0
2015-05-07 13:50:00,94.3,94.34,94.24,94.31,10700.0,74.019,74.0504,73.9719,74.0269,10700.0
2015-05-07 14:00:00,94.3,94.34,94.27,94.3,17300.0,74.019,74.0504,73.9955,74.019,17300.0
2015-05-07 14:10:00,94.28,94.32,94.24,94.28,21200.0,74.0033,74.0347,73.9719,74.0033,21200.0
2015-05-07 14:20:00,94.27,94.41,94.25,94.4,22400.0,73.9955,74.1054,73.9798,74.0975,22400.0
2015-05-07 14:30:00,94.4,94.5,94.39,94.49,35000.0,74.0975,74.176,74.0897,74.1682,35000.0
2015-05-07 14:40:00,94.48,94.52,94.43,94.43,17500.0,74.1603,74.1917,74.1211,74.1211,17500.0
2015-05-07 14:50:00,94.41,94.44,94.36,94.38,9000.0,74.1054,74.1289,74.0661,74.0818,9000.0
2015-05-07 15:00:00,94.38,94.44,94.36,94.41,13900.0,74.0818,74.1289,74.0661,74.1054,13900.0
2015-05-07 15:10:00,94.39,94.46,94.3,94.37,30000.0,74.0897,74.1446,74.019,74.074,30000.0
2015-05-07 15:20:00,94.37,94.37,94.23,94.33,17700.0,74.074,74.074,73.9641,74.0426,17700.0
2015-05-07 15:30:00,94.3,94.4,94.29,94.33,26200.0,74.019,74.0975,74.0112,74.0426,26200.0
2015-05-07 15:40:00,94.33,94.39,94.24,94.39,35400.0,74.0426,74.0897,73.9719,74.0897,35400.0
2015-05-07 15:50:00,94.37,94.46,94.34,94.37,67500.0,74.074,74.1446,74.0504,74.074,67500.0
2015-05-08 09:30:00,94.53,94.87,94.51,94.66,55300.0,74.1996,74.4664,74.1839,74.3016,55300.0
2015-05-08 09:40:00,94.62,95.13,94.62,95.09,26900.0,74.2702,74.6705,74.2702,74.6391,26900.0
2015-05-08 09:50:00,95.1,95.17,95.04,95.04,12600.0,74.647,74.7019,74.5999,74.5999,12600.0
2015-05-08 10:00:00,95.06,95.06,94.85,94.91,25300.0,74.6156,74.6156,74.4507,74.4978,25300.0
2015-05-08 10:10:00,94.92,94.92,94.7,94.8,20100.0,74.5057,74.5057,74.333,74.4115,20100.0
2015-05-08 10:20:00,94.79,94.81,94.76,94.8,14700.0,74.4036,74.4193,74.3801,74.4115,14700.0
2015-05-08 10:30:00,94.8,94.82,94.73,94.8,19000.0,74.4115,74.4272,74.3565,74.4115,19000.0
2015-05-08 10:40:00,94.78,94.9,94.75,94.88,18200.0,74.3958,74.49,74.3722,74.4743,18200.0
2015-05-08 10:50:00,94.9,95.0,94.9,94.99,18700.0,74.49,74.5685,74.49,74.5606,18700.0
2015-05-08 11:00:00,94.98,94.99,94.86,94.88,26500.0,74.5528,74.5606,74.4586,74.4743,26500.0
2015-05-08 11:10:00,94.88,94.94,94.83,94.85,12500.0,74.4743,74.5214,74.435,74.4507,12500.0
2015-05-08 11:20:00,94.84,94.92,94.77,94.79,13600.0,74.4429,74.5057,74.3879,74.4036,13600.0
2015-05-08 11:30:00,94.79,94.92,94.78,94.9,20000.0,74.4036,74.5057,74.3958,74.49,20000.0
2015-05-08 11:40:00,94.9,94.92,94.85,94.87,16400.0,74.49,74.5057,74.4507,74.4664,16400.0
2015-05-08 11:50:00,94.87,94.95,94.85,94.85,8600.0,74.4664,74.5292,74.4507,74.4507,8600.0
2015-05-08 12:00:00,94.86,94.89,94.82,94.83,13800.0,74.4586,74.4821,74.4272,74.435,13800.0
2015-05-08 12:10:00,94.83,94.83,94.72,94.72,13300.0,74.435,74.435,74.3487,74.3487,13300.0
2015-05-08 12:20:00,94.72,94.86,94.72,94.85,6800.0,74.3487,74.4586,74.3487,74.4507,6800.0
2015-05-08 12:30:00,94.86,94.89,94.79,94.79,12300.0,74.4586,74.4821,74.4036,74.4036,12300.0
2015-05-08 12:40:00,94.79,94.79,94.71,94.75,10600.0,74.4036,74.4036,74.3408,74.3722,10600.0
2015-05-08 12:50:00,94.75,94.79,94.65,94.69,10200.0,74.3722,74.4036,74.2937,74.3251,10200.0
2015-05-08 13:00:00,94.68,94.75,94.65,94.73,21000.0,74.3173,74.3722,74.2937,74.3565,21000.0
2015-05-08 13:10:00,94.73,94.8,94.71,94.76,9700.0,74.3565,74.4115,74.3408,74.3801,9700.0
2015-05-08 13:20:00,94.76,94.76,94.65,94.65,15700.0,74.3801,74.3801,74.2937,74.2937,15700.0
2015-05-08 13:30:00,94.65,94.65,94.6,94.6,16400.0,74.2937,74.2937,74.2545,74.2545,16400.0
2015-05-08 13:40:00,94.61,94.62,94.54,94.54,13300.0,74.2623,74.2702,74.2074,74.2074,13300.0
2015-05-08 13:50:00,94.55,94.56,94.42,94.42,15400.0,74.2152,74.2231,74.1132,74.1132,15400.0
2015-05-08 14:00:00,94.41,94.49,94.4,94.42,17800.0,74.1054,74.1682,74.0975,74.1132,17800.0
2015-05-08 14:10:00,94.42,94.48,94.42,94.44,17000.0,74.1132,74.1603,74.1132,74.1289,17000.0
2015-05-08 14:20:00,94.44,94.44,94.38,94.4,11800.0,74.1289,74.1289,74.0818,74.0975,11800.0
2015-05-08 14:30:00,94.39,94.49,94.38,94.47,17300.0,74.0897,74.1682,74.0818,74.1525,17300.0
2015-05-08 14:40:00,94.48,94.55,94.46,94.55,14700.0,74.1603,74.2152,74.1446,74.2152,14700.0
2015-05-08 14:50:00,94.54,94.57,94.5,94.56,17600.0,74.2074,74.2309,74.176,74.2231,17600.0
2015-05-08 15:00:00,94.57,94.65,94.56,94.61,23400.0,74.2309,74.2937,74.2231,74.2623,23400.0
2015-05-08 15:10:00,94.62,94.68,94.59,94.59,21700.0,74.2702,74.3173,74.2466,74.2466,21700.0
2015-05-08 15:20:00,94.58,94.59,94.46,94.48,25300.0,74.2388,74.2466,74.1446,74.1603,25300.0
2015-05-08 15:30:00,94.47,94.58,94.43,94.44,41100.0,74.1525,74.2388,74.1211,74.1289,41100.0
2015-05-08 15:40:00,94.44,94.45,94.35,94.36,67300.0,74.1289,74.1368,74.0583,74.0661,67300.0
2015-05-08 15:50:00,94.37,94.48,94.35,94.42,124300.0,74.074,74.1603,74.0583,74.1132,124300.0
2015-05-11 09:30:00,94.36,94.54,94.1,94.3,16100.0,74.0661,74.2074,73.862,74.019,16100.0
2015-05-11 09:40:00,94.35,94.61,94.32,94.48,19000.0,74.0583,74.2623,74.0347,74.1603,19000.0
2015-05-11 09:50:00,94.44,94.54,94.29,94.35,17900.0,74.1289,74.2074,74.0112,74.0583,17900.0
2015-05-11 10:00:00,94.31,94.4,94.25,94.35,113600.0,74.0269,74.0975,73.9798,74.0583,113600.0
2015-05-11 10:10:00,94.36,94.48,94.34,94.38,18000.0,74.0661,74.1603,74.0504,74.0818,18000.0
2015-05-11 10:20:00,94.39,94.4,94.12,94.12,27500.0,74.0897,74.0975,73.8777,73.8777,27500.0
2015-05-11 10:30:00,94.13,94.27,94.08,94.27,12500.0,73.8856,73.9955,73.8463,73.9955,12500.0
2015-05-11 10:40:00,94.27,94.5,94.25,94.45,9900.0,73.9955,74.176,73.9798,74.1368,9900.0
2015-05-11 10:50:00,94.47,94.55,94.46,94.48,6600.0,74.1525,74.2152,74.1446,74.1603,6600.0
2015-05-11 11:00:00,94.48,94.52,94.42,94.5,9400.0,74.1603,74.1917,74.1132,74.176,9400.0
2015-05-11 11:10:00,94.51,94.57,94.48,94.48,9700.0,74.1839,74.2309,74.1603,74.1603,9700.0
2015-05-11 11:20:00,94.47,94.57,94.38,94.57,28800.0,74.1525,74.2309,74.0818,74.2309,28800.0
2015-05-11 11:30:00,94.6,94.6,94.49,94.5,10500.0,74.2545,74.2545,74.1682,74.176,10500.0
2015-05-11 11:40:00,94.53,94.53,94.4,94.41,5200.0,74.1996,74.1996,74.0975,74.1054,5200.0
2015-05-11 11:50:00,94.44,94.48,94.37,94.38,8200.0,74.1289,74.1603,74.074,74.0818,8200.0
2015-05-11 12:00:00,94.37,94.39,94.21,94.21,7600.0,74.074,74.0897,73.9484,73.9484,7600.0
2015-05-11 12:10:00,94.21,94.23,94.11,94.16,27200.0,73.9484,73.9641,73.8699,73.9091,27200.0
2015-05-11 12:20:00,94.16,94.24,94.12,94.24,4200.0,73.9091,73.9719,73.8777,73.9719,4200.0
2015-05-11 12:30:00,94.27,94.36,94.25,94.36,4700.0,73.9955,74.0661,73.9798,74.0661,4700.0
2015-05-11 12:40:00,94.36,94.38,94.25,94.25,4100.0,74.0661,74.0818,73.9798,73.9798,4100.0
2015-05-11 12:50:00,94.25,94.35,94.25,94.3,4400.0,73.9798,74.0583,73.9798,74.019,4400.0
2015-05-11 13:00:00,94.3,94.31,94.24,94.28,3300.0,74.019,74.0269,73.9719,74.0033,3300.0
2015-05-11 13:10:00,94.28,94.34,94.24,94.24,7300.0,74.0033,74.0504,73.9719,73.9719,7300.0
2015-05-11 13:20:00,94.25,94.27,94.19,94.19,5500.0,73.9798,73.9955,73.9327,73.9327,5500.0
2015-05-11 13:30:00,94.2,94.22,94.07,94.08,10800.0,73.9405,73.9562,73.8385,73.8463,10800.0
2015-05-11 13:40:00,94.08,94.15,94.05,94.1,64700.0,73.8463,73.9013,73.8228,73.862,64700.0
2015-05-11 13:50:00,94.11,94.19,94.05,94.06,7100.0,73.8699,73.9327,73.8228,73.8306,7100.0
2015-05-11 14:00:00,94.05,94.08,93.95,93.96,16700.0,73.8228,73.8463,73.7443,73.7521,16700.0
2015-05-11 14:10:00,93.96,93.97,93.9,93.94,6500.0,73.7521,73.76,73.705,73.7364,6500.0
2015-05-11 14:20:00,93.94,93.97,93.9,93.95,14800.0,73.7364,73.76,73.705,73.7443,14800.0
2015-05-11 14:30:00,93.93,93.98,93.82,93.82,15600.0,73.7286,73.7678,73.6422,73.6422,15600.0
2015-05-11 14:40:00,93.83,93.93,93.75,93.78,17600.0,73.6501,73.7286,73.5873,73.6109,17600.0
2015-05-11 14:50:00,93.78,93.83,93.65,93.71,19100.0,73.6109,73.6501,73.5088,73.5559,19100.0
2015-05-11 15:00:00,93.7,93.84,93.62,93.82,40500.0,73.5481,73.6579,73.4853,73.6422,40500.0
2015-05-11 15:10:00,93.84,94.01,93.83,94.0,37700.0,73.6579,73.7914,73.6501,73.7835,37700.0
2015-05-11 15:20:00,93.99,94.0,93.96,93.99,46000.0,73.7757,73.7835,73.7521,73.7757,46000.0
2015-05-11 15:30:00,93.99,94.01,93.87,94.01,32900.0,73.7757,73.7914,73.6815,73.7914,32900.0
2015-05-11 15:40:00,94.0,94.03,93.88,93.89,35600.0,73.7835,73.8071,73.6893,73.6972,35600.0
2015-05-11 15:50:00,93.89,94.0,93.86,93.94,109700.0,73.6972,73.7835,73.6736,73.7364,109700.0
2015-05-12 09:30:00,93.73,93.88,93.51,93.86,24000.0,73.5716,73.6893,73.3989,73.6736,24000.0
2015-05-12 09:40:00,93.89,94.0,93.76,93.96,11700.0,73.6972,73.7835,73.5952,73.7521,11700.0
2015-05-12 09:50:00,93.92,94.18,93.88,94.16,8200.0,73.7207,73.9248,73.6893,73.9091,8200.0
2015-05-12 10:00:00,94.13,94.22,93.94,94.08,21100.0,73.8856,73.9562,73.7364,73.8463,21100.0
2015-05-12 10:10:00,94.09,94.09,93.9,93.93,9100.0,73.8542,73.8542,73.705,73.7286,9100.0
2015-05-12 10:20:00,93.97,94.08,93.88,93.96,9900.0,73.76,73.8463,73.6893,73.7521,9900.0
2015-05-12 10:30:00,93.97,94.36,93.97,94.36,9900.0,73.76,74.0661,73.76,74.0661,9900.0
2015-05-12 10:40:00,94.34,94.56,94.33,94.47,16000.0,74.0504,74.2231,74.0426,74.1525,16000.0
2015-05-12 10:50:00,94.53,94.55,94.45,94.55,11000.0,74.1996,74.2152,74.1368,74.2152,11000.0
2015-05-12 11:00:00,94.53,94.63,94.5,94.54,15500.0,74.1996,74.278,74.176,74.2074,15500.0
2015-05-12 11:10:00,94.55,94.57,94.38,94.42,21200.0,74.2152,74.2309,74.0818,74.1132,21200.0
2015-05-12 11:20:00,94.43,94.52,94.42,94.5,11300.0,74.1211,74.1917,74.1132,74.176,11300.0
2015-05-12 11:30:00,94.47,94.51,94.41,94.45,9600.0,74.1525,74.1839,74.1054,74.1368,9600.0
2015-05-12 11:40:00,94.44,94.53,94.36,94.52,14500.0,74.1289,74.1996,74.0661,74.1917,14500.0
2015-05-12 11:50:00,94.49,94.53,94.45,94.45,10900.0,74.1682,74.1996,74.1368,74.1368,10900.0
2015-05-12 12:00:00,94.47,94.47,94.26,94.26,8100.0,74.1525,74.1525,73.9876,73.9876,8100.0
2015-05-12 12:10:00,94.27,94.31,94.17,94.31,12600.0,73.9955,74.0269,73.917,74.0269,12600.0
2015-05-12 12:20:00,94.31,94.35,94.28,94.35,20500.0,74.0269,74.0583,74.0033,74.0583,20500.0
2015-05-12 12:30:00,94.34,94.37,94.24,94.35,18300.0,74.0504,74.074,73.9719,74.0583,18300.0
2015-05-12 12:40:00,94.35,94.42,94.31,94.4,12900.0,74.0583,74.1132,74.0269,74.0975,12900.0
2015-05-12 12:50:00,94.43,94.49,94.38,94.47,6100.0,74.1211,74.1682,74.0818,74.1525,6100.0
2015-05-12 13:00:00,94.44,94.44,94.3,94.35,30400.0,74.1289,74.1289,74.019,74.0583,30400.0
2015-05-12 13:10:00,94.35,94.39,94.25,94.3,14700.0,74.0583,74.0897,73.9798,74.019,14700.0
2015-05-12 13:20:00,94.31,94.39,94.27,94.29,10800.0,74.0269,74.0897,73.9955,74.0112,10800.0
2015-05-12 13:30:00,94.31,94.31,94.19,94.28,8500.0,74.0269,74.0269,73.9327,74.0033,8500.0
2015-05-12 13:40:00,94.3,94.33,94.23,94.28,5000.0,74.019,74.0426,73.9641,74.0033,5000.0
2015-05-12 13:50:00,94.27,94.3,94.2,94.26,6700.0,73.9955,74.019,73.9405,73.9876,6700.0
2015-05-12 14:00:00,94.25,94.28,94.2,94.26,5400.0,73.9798,74.0033,73.9405,73.9876,5400.0
2015-05-12 14:10:00,94.28,94.29,94.19,94.28,8000.0,74.0033,74.0112,73.9327,74.0033,8000.0
2015-05-12 14:20:00,94.27,94.45,94.26,94.42,21500.0,73.9955,74.1368,73.9876,74.1132,21500.0
2015-05-12 14:30:00,94.45,94.57,94.41,94.52,13900.0,74.1368,74.2309,74.1054,74.1917,13900.0
2015-05-12 14:40:00,94.54,94.56,94.46,94.55,8700.0,74.2074,74.2231,74.1446,74.2152,8700.0
2015-05-12 14:50:00,94.56,94.58,94.41,94.42,6600.0,74.2231,74.2388,74.1054,74.1132,6600.0
2015-05-12 15:00:00,94.42,94.47,94.37,94.38,9800.0,74.1132,74.1525,74.074,74.0818,9800.0
2015-05-12 15:10:00,94.39,94.44,94.36,94.38,11800.0,74.0897,74.1289,74.0661,74.0818,11800.0
2015-05-12 15:20:00,94.4,94.49,94.39,94.44,16200.0,74.0975,74.1682,74.0897,74.1289,16200.0
2015-05-12 15:30:00,94.47,94.47,94.29,94.32,34000.0,74.1525,74.1525,74.0112,74.0347,34000.0
2015-05-12 15:40:00,94.31,94.38,94.23,94.33,29000.0,74.0269,74.0818,73.9641,74.0426,29000.0
2015-05-12 15:50:00,94.33,94.42,94.28,94.37,95800.0,74.0426,74.1132,74.0033,74.074,95800.0
2015-05-13 09:30:00,94.5,94.95,94.5,94.93,15600.0,74.176,74.5292,74.176,74.5135,15600.0
2015-05-13 09:40:00,94.89,95.35,94.84,95.35,36900.0,74.4821,74.8432,74.4429,74.8432,36900.0
2015-05-13 09:50:00,95.28,95.3,94.9,95.09,25500.0,74.7882,74.8039,74.49,74.6391,25500.0
2015-05-13 10:00:00,95.11,95.15,95.0,95.14,25300.0,74.6548,74.6862,74.5685,74.6784,25300.0
2015-05-13 10:10:00,95.13,95.13,94.9,94.91,11400.0,74.6705,74.6705,74.49,74.4978,11400.0
2015-05-13 10:20:00,94.91,94.98,94.86,94.86,8400.0,74.4978,74.5528,74.4586,74.4586,8400.0
2015-05-13 10:30:00,94.87,95.0,94.72,94.84,22900.0,74.4664,74.5685,74.3487,74.4429,22900.0
2015-05-13 10:40:00,94.85,94.9,94.63,94.79,23700.0,74.4507,74.49,74.278,74.4036,23700.0
2015-05-13 10:50:00,94.75,94.78,94.57,94.62,20900.0,74.3722,74.3958,74.2309,74.2702,20900.0
2015-05-13 11:00:00,94.59,94.71,94.52,94.7,31100.0,74.2466,74.3408,74.1917,74.333,31100.0
2015-05-13 11:10:00,94.73,94.93,94.71,94.9,64600.0,74.3565,74.5135,74.3408,74.49,64600.0
2015-05-13 11:20:00,94.88,94.96,94.82,94.83,17400.0,74.4743,74.5371,74.4272,74.435,17400.0
2015-05-13 11:30:00,94.83,94.89,94.76,94.78,13800.0,74.435,74.4821,74.3801,74.3958,13800.0
2015-05-13 11:40:00,94.77,94.9,94.75,94.85,16800.0,74.3879,74.49,74.3722,74.4507,16800.0
2015-05-13 11:50:00,94.85,94.87,94.74,94.76,11100.0,74.4507,74.4664,74.3644,74.3801,11100.0
2015-05-13 12:00:00,94.78,94.89,94.78,94.81,8100.0,74.3958,74.4821,74.3958,74.4193,8100.0
2015-05-13 12:10:00,94.78,94.78,94.7,94.77,7800.0,74.3958,74.3958,74.333,74.3879,7800.0
2015-05-13 12:20:00,94.78,94.79,94.65,94.67,8100.0,74.3958,74.4036,74.2937,74.3094,8100.0
2015-05-13 12:30:00,94.67,94.73,94.65,94.69,7900.0,74.3094,74.3565,74.2937,74.3251,7900.0
2015-05-13 12:40:00,94.71,94.71,94.52,94.59,10900.0,74.3408,74.3408,74.1917,74.2466,10900.0
2015-05-13 12:50:00,94.58,94.66,94.56,94.65,5300.0,74.2388,74.3016,74.2231,74.2937,5300.0
2015-05-13 13:00:00,94.67,94.85,94.67,94.8,6500.0,74.3094,74.4507,74.3094,74.4115,6500.0
2015-05-13 13:10:00,94.79,94.81,94.74,94.75,4800.0,74.4036,74.4193,74.3644,74.3722,4800.0
2015-05-13 13:20:00,94.75,94.75,94.69,94.7,6200.0,74.3722,74.3722,74.3251,74.333,6200.0
2015-05-13 13:30:00,94.71,94.78,94.64,94.64,10200.0,74.3408,74.3958,74.2859,74.2859,10200.0
2015-05-13 13:40:00,94.65,94.73,94.62,94.68,7400.0,74.2937,74.3565,74.2702,74.3173,7400.0
2015-05-13 13:50:00,94.65,94.67,94.55,94.59,6800.0,74.2937,74.3094,74.2152,74.2466,6800.0
2015-05-13 14:00:00,94.58,94.61,94.38,94.43,11000.0,74.2388,74.2623,74.0818,74.1211,11000.0
2015-05-13 14:10:00,94.43,94.5,94.39,94.43,5000.0,74.1211,74.176,74.0897,74.1211,5000.0
2015-05-13 14:20:00,94.44,94.44,94.29,94.33,21900.0,74.1289,74.1289,74.0112,74.0426,21900.0
2015-05-13 14:30:00,94.33,94.39,94.28,94.29,22200.0,74.0426,74.0897,74.0033,74.0112,22200.0
2015-05-13 14:40:00,94.29,94.33,94.24,94.24,9900.0,74.0112,74.0426,73.9719,73.9719,9900.0
2015-05-13 14:50:00,94.24,94.31,94.12,94.15,18500.0,73.9719,74.0269,73.8777,73.9013,18500.0
2015-05-13 15:00:00,94.15,94.38,94.15,94.33,15900.0,73.9013,74.0818,73.9013,74.0426,15900.0
2015-05-13 15:10:00,94.33,94.33,94.22,94.24,13600.0,74.0426,74.0426,73.9562,73.9719,13600.0
2015-05-13 15:20:00,94.24,94.34,94.21,94.24,14300.0,73.9719,74.0504,73.9484,73.9719,14300.0
2015-05-13 15:30:00,94.26,94.27,94.14,94.19,27600.0,73.9876,73.9955,73.8934,73.9327,27600.0
2015-05-13 15:40:00,94.19,94.28,94.16,94.28,27200.0,73.9327,74.0033,73.9091,74.0033,27200.0
2015-05-13 15:50:00,94.26,94.32,94.23,94.27,35300.0,73.9876,74.0347,73.9641,73.9955,35300.0
2015-05-14 09:30:00,94.96,95.19,94.82,95.06,25500.0,74.5371,74.7176,74.4272,74.6156,25500.0
2015-05-14 09:40:00,95.07,95.07,94.71,94.79,12300.0,74.6234,74.6234,74.3408,74.4036,12300.0
2015-05-14 09:50:00,94.77,94.99,94.77,94.89,7800.0,74.3879,74.5606,74.3879,74.4821,7800.0
2015-05-14 10:00:00,94.88,95.0,94.8,94.99,8800.0,74.4743,74.5685,74.4115,74.5606,8800.0
2015-05-14 10:10:00,94.99,95.08,94.87,94.87,12800.0,74.5606,74.6313,74.4664,74.4664,12800.0
2015-05-14 10:20:00,94.92,94.98,94.85,94.98,10400.0,74.5057,74.5528,74.4507,74.5528,10400.0
2015-05-14 10:30:00,94.98,95.31,94.97,95.22,15600.0,74.5528,74.8118,74.5449,74.7412,15600.0
2015-05-14 10:40:00,95.24,95.3,95.2,95.23,10100.0,74.7569,74.8039,74.7255,74.749,10100.0
2015-05-14 10:50:00,95.22,95.36,95.22,95.31,21500.0,74.7412,74.851,74.7412,74.8118,21500.0
2015-05-14 11:00:00,95.3,95.32,95.24,95.24,10100.0,74.8039,74.8196,74.7569,74.7569,10100.0
2015-05-14 11:10:00,95.26,95.26,95.05,95.1,18900.0,74.7726,74.7726,74.6077,74.647,18900.0
2015-05-14 11:20:00,95.09,95.15,95.01,95.1,11900.0,74.6391,74.6862,74.5763,74.647,11900.0
2015-05-14 11:30:00,95.09,95.54,95.07,95.16,252200.0,74.6391,74.9923,74.6234,74.6941,252200.0
2015-05-14 11:40:00,95.16,95.29,95.15,95.28,37200.0,74.6941,74.7961,74.6862,74.7882,37200.0
2015-05-14 11:50:00,95.28,95.36,95.28,95.29,19300.0,74.7882,74.851,74.7882,74.7961,19300.0
2015-05-14 12:00:00,95.28,95.41,95.28,95.41,13500.0,74.7882,74.8903,74.7882,74.8903,13500.0
2015-05-14 12:10:00,95.42,95.5,95.4,95.44,17300.0,74.8981,74.9609,74.8824,74.9138,17300.0
2015-05-14 12:20:00,95.45,95.59,95.45,95.57,21800.0,74.9217,75.0316,74.9217,75.0159,21800.0
2015-05-14 12:30:00,95.56,95.62,95.55,95.56,7800.0,75.008,75.0551,75.0002,75.008,7800.0
2015-05-14 12:40:00,95.56,95.56,95.5,95.55,8500.0,75.008,75.008,74.9609,75.0002,8500.0
2015-05-14 12:50:00,95.55,95.61,95.52,95.59,16900.0,75.0002,75.0473,74.9766,75.0316,16900.0
2015-05-14 13:00:00,95.62,95.77,95.61,95.76,38100.0,75.0551,75.1729,75.0473,75.165,38100.0
2015-05-14 13:10:00,95.79,95.9,95.76,95.85,21600.0,75.1886,75.2749,75.165,75.2357,21600.0
2015-05-14 13:20:00,95.87,95.95,95.83,95.94,21000.0,75.2514,75.3142,75.22,75.3063,21000.0
2015-05-14 13:30:00,95.94,96.06,95.9,96.03,34800.0,75.3063,75.4005,75.2749,75.3769,34800.0
2015-05-14 13:40:00,96.0,96.03,95.88,96.01,14700.0,75.3534,75.3769,75.2592,75.3612,14700.0
2015-05-14 13:50:00,96.01,96.04,95.97,96.02,26900.0,75.3612,75.3848,75.3299,75.3691,26900.0
2015-05-14 14:00:00,96.01,96.12,95.99,96.12,20000.0,75.3612,75.4476,75.3455,75.4476,20000.0
2015-05-14 14:10:00,96.12,96.18,96.1,96.17,19000.0,75.4476,75.4947,75.4319,75.4868,19000.0
2015-05-14 14:20:00,96.18,96.21,96.13,96.13,12100.0,75.4947,75.5182,75.4554,75.4554,12100.0
2015-05-14 14:30:00,96.13,96.13,95.95,95.99,32000.0,75.4554,75.4554,75.3142,75.3455,32000.0
2015-05-14 14:40:00,96.0,96.07,95.98,96.0,27600.0,75.3534,75.4083,75.3377,75.3534,27600.0
2015-05-14 14:50:00,95.99,96.01,95.97,96.0,53900.0,75.3455,75.3612,75.3299,75.3534,53900.0
2015-05-14 15:00:00,95.99,96.22,95.97,96.13,74200.0,75.3455,75.5261,75.3299,75.4554,74200.0
2015-05-14 15:10:00,96.13,96.26,96.09,96.1,46100.0,75.4554,75.5575,75.424,75.4319,46100.0
2015-05-14 15:20:00,96.1,96.13,95.94,95.95,32000.0,75.4319,75.4554,75.3063,75.3142,32000.0
2015-05-14 15:30:00,95.96,96.16,95.85,96.03,96400.0,75.322,75.479,75.2357,75.3769,96400.0
2015-05-14 15:40:00,96.03,96.1,95.89,96.01,98200.0,75.3769,75.4319,75.2671,75.3612,98200.0
2015-05-14 15:50:00,96.02,96.19,95.96,96.1,144100.0,75.3691,75.5025,75.322,75.4319,144100.0
2015-05-15 09:30:00,96.02,96.4,95.85,95.87,58200.0,75.3691,75.6674,75.2357,75.2514,58200.0
2015-05-15 09:40:00,95.92,95.95,95.83,95.91,7000.0,75.2906,75.3142,75.22,75.2828,7000.0
2015-05-15 09:50:00,95.95,95.96,95.76,95.88,13800.0,75.3142,75.322,75.165,75.2592,13800.0
2015-05-15 10:00:00,95.9,95.93,95.77,95.9,35900.0,75.2749,75.2985,75.1729,75.2749,35900.0
2015-05-15 10:10:00,95.9,95.97,95.8,95.91,11900.0,75.2749,75.3299,75.1964,75.2828,11900.0
2015-05-15 10:20:00,95.9,96.05,95.86,95.99,9800.0,75.2749,75.3926,75.2435,75.3455,9800.0
2015-05-15 10:30:00,96.0,96.17,96.0,96.17,6300.0,75.3534,75.4868,75.3534,75.4868,6300.0
2015-05-15 10:40:00,96.18,96.31,96.14,96.31,10500.0,75.4947,75.5967,75.4633,75.5967,10500.0
2015-05-15 10:50:00,96.32,96.35,96.26,96.28,6300.0,75.6046,75.6281,75.5575,75.5732,6300.0
2015-05-15 11:00:00,96.28,96.29,96.18,96.19,5300.0,75.5732,75.581,75.4947,75.5025,5300.0
2015-05-15 11:10:00,96.16,96.16,96.02,96.02,7500.0,75.479,75.479,75.3691,75.3691,7500.0
2015-05-15 11:20:00,96.0,96.09,95.99,96.03,9300.0,75.3534,75.424,75.3455,75.3769,9300.0
2015-05-15 11:30:00,96.01,96.18,96.01,96.13,5600.0,75.3612,75.4947,75.3612,75.4554,5600.0
2015-05-15 11:40:00,96.15,96.19,96.14,96.16,4300.0,75.4711,75.5025,75.4633,75.479,4300.0
2015-05-15 11:50:00,96.16,96.16,95.99,96.06,21600.0,75.479,75.479,75.3455,75.4005,21600.0
2015-05-15 12:00:00,96.08,96.08,95.98,96.0,7000.0,75.4162,75.4162,75.3377,75.3534,7000.0
2015-05-15 12:10:00,96.0,96.05,95.98,96.0,9700.0,75.3534,75.3926,75.3377,75.3534,9700.0
2015-05-15 12:20:00,96.03,96.06,96.01,96.04,5200.0,75.3769,75.4005,75.3612,75.3848,5200.0
2015-05-15 12:30:00,96.02,96.06,95.99,96.05,3300.0,75.3691,75.4005,75.3455,75.3926,3300.0
2015-05-15 12:40:00,96.02,96.13,96.02,96.09,4600.0,75.3691,75.4554,75.3691,75.424,4600.0
2015-05-15 12:50:00,96.12,96.12,96.06,96.07,3100.0,75.4476,75.4476,75.4005,75.4083,3100.0
2015-05-15 13:00:00,96.09,96.13,96.08,96.1,3500.0,75.424,75.4554,75.4162,75.4319,3500.0
2015-05-15 13:10:00,96.12,96.16,96.11,96.14,3300.0,75.4476,75.479,75.4397,75.4633,3300.0
2015-05-15 13:20:00,96.13,96.14,96.09,96.1,8500.0,75.4554,75.4633,75.424,75.4319,8500.0
2015-05-15 13:30:00,96.11,96.13,96.05,96.05,5800.0,75.4397,75.4554,75.3926,75.3926,5800.0
2015-05-15 13:40:00,96.06,96.07,95.99,96.02,7900.0,75.4005,75.4083,75.3455,75.3691,7900.0
2015-05-15 13:50:00,96.02,96.04,96.0,96.01,9500.0,75.3691,75.3848,75.3534,75.3612,9500.0
2015-05-15 14:00:00,96.02,96.07,95.99,96.02,9600.0,75.3691,75.4083,75.3455,75.3691,9600.0
2015-05-15 14:10:00,96.06,96.12,96.02,96.05,6100.0,75.4005,75.4476,75.3691,75.3926,6100.0
2015-05-15 14:20:00,96.04,96.07,96.01,96.06,6600.0,75.3848,75.4083,75.3612,75.4005,6600.0
2015-05-15 14:30:00,96.06,96.13,96.02,96.11,7400.0,75.4005,75.4554,75.3691,75.4397,7400.0
2015-05-15 14:40:00,96.12,96.12,96.02,96.04,9200.0,75.4476,75.4476,75.3691,75.3848,9200.0
2015-05-15 14:50:00,96.03,96.14,95.98,96.06,42300.0,75.3769,75.4633,75.3377,75.4005,42300.0
2015-05-15 15:00:00,96.06,96.1,96.04,96.09,5600.0,75.4005,75.4319,75.3848,75.424,5600.0
2015-05-15 15:10:00,96.08,96.08,96.0,96.03,9200.0,75.4162,75.4162,75.3534,75.3769,9200.0
2015-05-15 15:20:00,96.04,96.08,96.02,96.04,14100.0,75.3848,75.4162,75.3691,75.3848,14100.0
2015-05-15 15:30:00,96.05,96.08,96.04,96.05,16700.0,75.3926,75.4162,75.3848,75.3926,16700.0
2015-05-15 15:40:00,96.05,96.14,96.04,96.09,32100.0,75.3926,75.4633,75.3848,75.424,32100.0
2015-05-15 15:50:00,96.09,96.18,96.04,96.18,59000.0,75.424,75.4947,75.3848,75.4947,59000.0
2015-05-18 09:30:00,95.94,96.0,95.81,95.89,11800.0,75.3063,75.3534,75.2043,75.2671,11800.0
2015-05-18 09:40:00,95.84,95.87,95.76,95.81,6600.0,75.2278,75.2514,75.165,75.2043,6600.0
2015-05-18 09:50:00,95.82,95.92,95.69,95.73,7800.0,75.2121,75.2906,75.1101,75.1415,7800.0
2015-05-18 10:00:00,95.73,95.75,95.61,95.61,12000.0,75.1415,75.1572,75.0473,75.0473,12000.0
2015-05-18 10:10:00,95.61,95.66,95.53,95.56,8700.0,75.0473,75.0865,74.9845,75.008,8700.0
2015-05-18 10:20:00,95.55,95.63,95.51,95.55,4800.0,75.0002,75.063,74.9688,75.0002,4800.0
2015-05-18 10:30:00,95.6,95.61,95.42,95.46,5500.0,75.0394,75.0473,74.8981,74.9295,5500.0
2015-05-18 10:40:00,95.44,95.48,95.43,95.45,6200.0,74.9138,74.9452,74.906,74.9217,6200.0
2015-05-18 10:50:00,95.45,95.49,95.33,95.35,10400.0,74.9217,74.9531,74.8275,74.8432,10400.0
2015-05-18 11:00:00,95.35,95.44,95.34,95.41,7300.0,74.8432,74.9138,74.8353,74.8903,7300.0
2015-05-18 11:10:00,95.42,95.52,95.37,95.49,8100.0,74.8981,74.9766,74.8589,74.9531,8100.0
2015-05-18 11:20:00,95.53,95.68,95.52,95.68,4400.0,74.9845,75.1022,74.9766,75.1022,4400.0
2015-05-18 11:30:00,95.71,95.73,95.63,95.66,14700.0,75.1258,75.1415,75.063,75.0865,14700.0
2015-05-18 11:40:00,95.66,95.71,95.57,95.57,10700.0,75.0865,75.1258,75.0159,75.0159,10700.0
2015-05-18 11:50:00,95.57,95.62,95.48,95.62,10900.0,75.0159,75.0551,74.9452,75.0551,10900.0
2015-05-18 12:00:00,95.65,95.66,95.61,95.65,10600.0,75.0787,75.0865,75.0473,75.0787,10600.0
2015-05-18 12:10:00,95.65,95.65,95.53,95.53,12900.0,75.0787,75.0787,74.9845,74.9845,12900.0
2015-05-18 12:20:00,95.53,95.61,95.51,95.61,5700.0,74.9845,75.0473,74.9688,75.0473,5700.0
2015-05-18 12:30:00,95.6,95.61,95.48,95.58,6500.0,75.0394,75.0473,74.9452,75.0237,6500.0
2015-05-18 12:40:00,95.55,95.58,95.45,95.45,7500.0,75.0002,75.0237,74.9217,74.9217,7500.0
2015-05-18 12:50:00,95.45,95.55,95.43,95.44,9200.0,74.9217,75.0002,74.906,74.9138,9200.0
2015-05-18 13:00:00,95.43,95.44,95.37,95.38,7800.0,74.906,74.9138,74.8589,74.8667,7800.0
2015-05-18 13:10:00,95.39,95.4,95.33,95.37,8800.0,74.8746,74.8824,74.8275,74.8589,8800.0
2015-05-18 13:20:00,95.36,95.5,95.36,95.48,8600.0,74.851,74.9609,74.851,74.9452,8600.0
2015-05-18 13:30:00,95.48,95.57,95.47,95.5,9000.0,74.9452,75.0159,74.9374,74.9609,9000.0
2015-05-18 13:40:00,95.49,95.49,95.33,95.34,23900.0,74.9531,74.9531,74.8275,74.8353,23900.0
2015-05-18 13:50:00,95.35,95.39,95.31,95.32,17900.0,74.8432,74.8746,74.8118,74.8196,17900.0
2015-05-18 14:00:00,95.31,95.52,95.31,95.43,11800.0,74.8118,74.9766,74.8118,74.906,11800.0
2015-05-18 14:10:00,95.43,95.57,95.41,95.56,14100.0,74.906,75.0159,74.8903,75.008,14100.0
2015-05-18 14:20:00,95.58,95.6,95.44,95.44,10900.0,75.0237,75.0394,74.9138,74.9138,10900.0
2015-05-18 14:30:00,95.44,95.46,95.42,95.44,12200.0,74.9138,74.9295,74.8981,74.9138,12200.0
2015-05-18 14:40:00,95.46,95.48,95.39,95.4,10600.0,74.9295,74.9452,74.8746,74.8824,10600.0
2015-05-18 14:50:00,95.39,95.45,95.38,95.38,12200.0,74.8746,74.9217,74.8667,74.8667,12200.0
2015-05-18 15:00:00,95.39,95.45,95.33,95.41,14100.0,74.8746,74.9217,74.8275,74.8903,14100.0
2015-05-18 15:10:00,95.4,95.43,95.32,95.38,15900.0,74.8824,74.906,74.8196,74.8667,15900.0
2015-05-18 15:20:00,95.39,95.47,95.37,95.43,17900.0,74.8746,74.9374,74.8589,74.906,17900.0
2015-05-18 15:30:00,95.43,95.47,95.32,95.33,29600.0,74.906,74.9374,74.8196,74.8275,29600.0
2015-05-18 15:40:00,95.33,95.42,95.32,95.35,35100.0,74.8275,74.8981,74.8196,74.8432,35100.0
2015-05-18 15:50:00,95.35,95.36,95.25,95.26,68500.0,74.8432,74.851,74.7647,74.7726,68500.0
2015-05-19 09:30:00,95.23,95.29,94.81,94.81,31400.0,74.749,74.7961,74.4193,74.4193,31400.0
2015-05-19 09:40:00,94.84,94.88,94.53,94.59,33500.0,74.4429,74.4743,74.1996,74.2466,33500.0
2015-05-19 09:50:00,94.6,94.9,94.56,94.82,41400.0,74.2545,74.49,74.2231,74.4272,41400.0
2015-05-19 10:00:00,94.83,94.94,94.68,94.71,56000.0,74.435,74.5214,74.3173,74.3408,56000.0
2015-05-19 10:10:00,94.72,94.89,94.65,94.89,24500.0,74.3487,74.4821,74.2937,74.4821,24500.0
2015-05-19 10:20:00,94.9,94.97,94.8,94.97,6600.0,74.49,74.5449,74.4115,74.5449,6600.0
2015-05-19 10:30:00,94.99,95.13,94.99,95.11,7200.0,74.5606,74.6705,74.5606,74.6548,7200.0
2015-05-19 10:40:00,95.15,95.15,95.07,95.09,5800.0,74.6862,74.6862,74.6234,74.6391,5800.0
2015-05-19 10:50:00,95.11,95.13,95.02,95.12,5500.0,74.6548,74.6705,74.5842,74.6627,5500.0
2015-05-19 11:00:00,95.12,95.18,94.95,94.95,11900.0,74.6627,74.7098,74.5292,74.5292,11900.0
2015-05-19 11:10:00,94.96,94.96,94.78,94.91,18100.0,74.5371,74.5371,74.3958,74.4978,18100.0
2015-05-19 11:20:00,94.94,95.09,94.93,95.09,6200.0,74.5214,74.6391,74.5135,74.6391,6200.0
2015-05-19 11:30:00,95.08,95.08,94.94,94.94,7600.0,74.6313,74.6313,74.5214,74.5214,7600.0
2015-05-19 11:40:00,94.93,95.13,94.87,95.12,24300.0,74.5135,74.6705,74.4664,74.6627,24300.0
2015-05-19 11:50:00,95.12,95.39,95.11,95.39,20100.0,74.6627,74.8746,74.6548,74.8746,20100.0
2015-05-19 12:00:00,95.39,95.39,95.32,95.35,29800.0,74.8746,74.8746,74.8196,74.8432,29800.0
2015-05-19 12:10:00,95.38,95.38,95.29,95.35,6600.0,74.8667,74.8667,74.7961,74.8432,6600.0
2015-05-19 12:20:00,95.34,95.37,95.3,95.32,5300.0,74.8353,74.8589,74.8039,74.8196,5300.0
2015-05-19 12:30:00,95.3,95.33,95.27,95.27,5700.0,74.8039,74.8275,74.7804,74.7804,5700.0
2015-05-19 12:40:00,95.28,95.28,95.18,95.22,5200.0,74.7882,74.7882,74.7098,74.7412,5200.0
2015-05-19 12:50:00,95.24,95.24,95.18,95.23,4700.0,74.7569,74.7569,74.7098,74.749,4700.0
2015-05-19 13:00:00,95.21,95.31,95.17,95.31,3900.0,74.7333,74.8118,74.7019,74.8118,3900.0
2015-05-19 13:10:00,95.3,95.38,95.28,95.38,6900.0,74.8039,74.8667,74.7882,74.8667,6900.0
2015-05-19 13:20:00,95.38,95.38,95.26,95.33,8200.0,74.8667,74.8667,74.7726,74.8275,8200.0
2015-05-19 13:30:00,95.33,95.37,95.31,95.36,6600.0,74.8275,74.8589,74.8118,74.851,6600.0
2015-05-19 13:40:00,95.35,95.37,95.25,95.3,20800.0,74.8432,74.8589,74.7647,74.8039,20800.0
2015-05-19 13:50:00,95.28,95.34,95.17,95.23,38600.0,74.7882,74.8353,74.7019,74.749,38600.0
2015-05-19 14:00:00,95.23,95.24,95.16,95.19,9900.0,74.749,74.7569,74.6941,74.7176,9900.0
2015-05-19 14:10:00,95.19,95.2,95.14,95.16,12800.0,74.7176,74.7255,74.6784,74.6941,12800.0
2015-05-19 14:20:00,95.15,95.19,95.13,95.19,7600.0,74.6862,74.7176,74.6705,74.7176,7600.0
2015-05-19 14:30:00,95.18,95.18,94.94,94.95,9200.0,74.7098,74.7098,74.5214,74.5292,9200.0
2015-05-19 14:40:00,94.95,95.0,94.92,94.98,17000.0,74.5292,74.5685,74.5057,74.5528,17000.0
2015-05-19 14:50:00,94.98,95.07,94.92,95.05,17100.0,74.5528,74.6234,74.5057,74.6077,17100.0
2015-05-19 15:00:00,95.05,95.05,94.94,94.99,35200.0,74.6077,74.6077,74.5214,74.5606,35200.0
2015-05-19 15:10:00,94.98,95.0,94.85,94.96,24700.0,74.5528,74.5685,74.4507,74.5371,24700.0
2015-05-19 15:20:00,94.96,94.98,94.88,94.97,16900.0,74.5371,74.5528,74.4743,74.5449,16900.0
2015-05-19 15:30:00,94.98,95.07,94.94,95.05,22300.0,74.5528,74.6234,74.5214,74.6077,22300.0
2015-05-19 15:40:00,95.04,95.08,94.96,95.08,39900.0,74.5999,74.6313,74.5371,74.6313,39900.0
2015-05-19 15:50:00,95.08,95.27,95.03,95.22,110400.0,74.6313,74.7804,74.592,74.7412,110400.0
2015-05-20 09:30:00,95.34,95.6,95.3,95.35,15700.0,74.8353,75.0394,74.8039,74.8432,15700.0
2015-05-20 09:40:00,95.34,95.58,95.28,95.58,6300.0,74.8353,75.0237,74.7882,75.0237,6300.0
2015-05-20 09:50:00,95.58,95.71,95.45,95.49,3500.0,75.0237,75.1258,74.9217,74.9531,3500.0
2015-05-20 10:00:00,95.44,95.58,95.44,95.53,12200.0,74.9138,75.0237,74.9138,74.9845,12200.0
2015-05-20 10:10:00,95.51,95.53,95.44,95.44,10800.0,74.9688,74.9845,74.9138,74.9138,10800.0
2015-05-20 10:20:00,95.45,95.54,95.42,95.47,6500.0,74.9217,74.9923,74.8981,74.9374,6500.0
2015-05-20 10:30:00,95.48,95.49,95.35,95.39,10200.0,74.9452,74.9531,74.8432,74.8746,10200.0
2015-05-20 10:40:00,95.39,95.47,95.35,95.47,11600.0,74.8746,74.9374,74.8432,74.9374,11600.0
2015-05-20 10:50:00,95.47,95.51,95.43,95.43,9300.0,74.9374,74.9688,74.906,74.906,9300.0
2015-05-20 11:00:00,95.43,95.44,95.3,95.31,12300.0,74.906,74.9138,74.8039,74.8118,12300.0
2015-05-20 11:10:00,95.3,95.33,95.17,95.23,34100.0,74.8039,74.8275,74.7019,74.749,34100.0
2015-05-20 11:20:00,95.22,95.22,95.11,95.14,12200.0,74.7412,74.7412,74.6548,74.6784,12200.0
2015-05-20 11:30:00,95.14,95.16,95.01,95.06,16800.0,74.6784,74.6941,74.5763,74.6156,16800.0
2015-05-20 11:40:00,95.07,95.09,94.96,95.03,12800.0,74.6234,74.6391,74.5371,74.592,12800.0
2015-05-20 11:50:00,95.02,95.16,94.99,95.07,19400.0,74.5842,74.6941,74.5606,74.6234,19400.0
2015-05-20 12:00:00,95.07,95.1,94.98,95.03,22500.0,74.6234,74.647,74.5528,74.592,22500.0
2015-05-20 12:10:00,95.04,95.12,94.99,95.12,7800.0,74.5999,74.6627,74.5606,74.6627,7800.0
2015-05-20 12:20:00,95.16,95.16,95.08,95.11,19800.0,74.6941,74.6941,74.6313,74.6548,19800.0
2015-05-20 12:30:00,95.1,95.1,94.97,95.0,19500.0,74.647,74.647,74.5449,74.5685,19500.0
2015-05-20 12:40:00,95.0,95.05,95.0,95.01,12400.0,74.5685,74.6077,74.5685,74.5763,12400.0
2015-05-20 12:50:00,95.0,95.05,95.0,95.03,5800.0,74.5685,74.6077,74.5685,74.592,5800.0
2015-05-20 13:00:00,95.04,95.05,94.95,94.99,48800.0,74.5999,74.6077,74.5292,74.5606,48800.0
2015-05-20 13:10:00,94.99,95.11,94.98,95.11,14100.0,74.5606,74.6548,74.5528,74.6548,14100.0
2015-05-20 13:20:00,95.11,95.22,95.1,95.19,13800.0,74.6548,74.7412,74.647,74.7176,13800.0
2015-05-20 13:30:00,95.2,95.2,95.02,95.02,15700.0,74.7255,74.7255,74.5842,74.5842,15700.0
2015-05-20 13:40:00,95.04,95.12,95.02,95.11,13800.0,74.5999,74.6627,74.5842,74.6548,13800.0
2015-05-20 13:50:00,95.11,95.18,95.09,95.17,10100.0,74.6548,74.7098,74.6391,74.7019,10100.0
2015-05-20 14:00:00,95.17,95.3,95.07,95.11,19900.0,74.7019,74.8039,74.6234,74.6548,19900.0
2015-05-20 14:10:00,95.11,95.19,95.1,95.16,10900.0,74.6548,74.7176,74.647,74.6941,10900.0
2015-05-20 14:20:00,95.17,95.28,95.13,95.23,12700.0,74.7019,74.7882,74.6705,74.749,12700.0
2015-05-20 14:30:00,95.23,95.27,95.16,95.18,12400.0,74.749,74.7804,74.6941,74.7098,12400.0
2015-05-20 14:40:00,95.16,95.18,95.07,95.09,14300.0,74.6941,74.7098,74.6234,74.6391,14300.0
2015-05-20 14:50:00,95.11,95.22,95.11,95.2,8300.0,74.6548,74.7412,74.6548,74.7255,8300.0
2015-05-20 15:00:00,95.2,95.23,95.12,95.19,24700.0,74.7255,74.749,74.6627,74.7176,24700.0
2015-05-20 15:10:00,95.18,95.21,95.03,95.09,24600.0,74.7098,74.7333,74.592,74.6391,24600.0
2015-05-20 15:20:00,95.1,95.15,95.04,95.14,20600.0,74.647,74.6862,74.5999,74.6784,20600.0
2015-05-20 15:30:00,95.12,95.14,95.08,95.09,23000.0,74.6627,74.6784,74.6313,74.6391,23000.0
2015-05-20 15:40:00,95.08,95.15,95.06,95.14,40100.0,74.6313,74.6862,74.6156,74.6784,40100.0
2015-05-20 15:50:00,95.13,95.13,95.08,95.1,240200.0,74.6705,74.6705,74.6313,74.647,240200.0
2015-05-21 09:30:00,94.61,94.88,94.61,94.77,39300.0,74.6847,74.8979,74.6847,74.811,39300.0
2015-05-21 09:40:00,94.76,95.06,94.76,94.93,19300.0,74.8031,75.04,74.8031,74.9373,19300.0
2015-05-21 09:50:00,94.93,95.04,94.86,94.89,15000.0,74.9373,75.0242,74.8821,74.9058,15000.0
2015-05-21 10:00:00,94.89,94.99,94.85,94.87,11700.0,74.9058,74.9847,74.8742,74.89,11700.0
2015-05-21 10:10:00,94.87,94.92,94.75,94.78,18600.0,74.89,74.9295,74.7953,74.8189,18600.0
2015-05-21 10:20:00,94.75,94.85,94.71,94.76,46000.0,74.7953,74.8742,74.7637,74.8031,46000.0
2015-05-21 10:30:00,94.76,94.81,94.71,94.78,13600.0,74.8031,74.8426,74.7637,74.8189,13600.0
2015-05-21 10:40:00,94.78,94.8,94.71,94.73,9900.0,74.8189,74.8347,74.7637,74.7795,9900.0
2015-05-21 10:50:00,94.75,94.87,94.71,94.73,12200.0,74.7953,74.89,74.7637,74.7795,12200.0
2015-05-21 11:00:00,94.71,94.73,94.63,94.66,15800.0,74.7637,74.7795,74.7005,74.7242,15800.0
2015-05-21 11:10:00,94.64,94.66,94.54,94.54,7000.0,74.7084,74.7242,74.6295,74.6295,7000.0
2015-05-21 11:20:00,94.53,94.62,94.5,94.6,11600.0,74.6216,74.6926,74.5979,74.6768,11600.0
2015-05-21 11:30:00,94.63,94.63,94.52,94.52,7700.0,74.7005,74.7005,74.6137,74.6137,7700.0
2015-05-21 11:40:00,94.51,94.52,94.4,94.43,8300.0,74.6058,74.6137,74.519,74.5426,8300.0
2015-05-21 11:50:00,94.44,94.44,94.36,94.37,7700.0,74.5505,74.5505,74.4874,74.4953,7700.0
2015-05-21 12:00:00,94.36,94.38,94.32,94.32,3700.0,74.4874,74.5032,74.4558,74.4558,3700.0
2015-05-21 12:10:00,94.3,94.34,94.27,94.33,7800.0,74.44,74.4716,74.4163,74.4637,7800.0
2015-05-21 12:20:00,94.34,94.36,94.27,94.27,15200.0,74.4716,74.4874,74.4163,74.4163,15200.0
2015-05-21 12:30:00,94.27,94.34,94.26,94.34,11400.0,74.4163,74.4716,74.4084,74.4716,11400.0
2015-05-21 12:40:00,94.32,94.35,94.25,94.27,41700.0,74.4558,74.4795,74.4006,74.4163,41700.0
2015-05-21 12:50:00,94.28,94.36,94.27,94.3,7900.0,74.4242,74.4874,74.4163,74.44,7900.0
2015-05-21 13:00:00,94.31,94.39,94.29,94.3,30800.0,74.4479,74.5111,74.4321,74.44,30800.0
2015-05-21 13:10:00,94.31,94.33,94.22,94.23,10900.0,74.4479,74.4637,74.3769,74.3848,10900.0
2015-05-21 13:20:00,94.24,94.26,94.15,94.15,16000.0,74.3927,74.4084,74.3216,74.3216,16000.0
2015-05-21 13:30:00,94.14,94.14,94.08,94.1,7600.0,74.3137,74.3137,74.2664,74.2821,7600.0
2015-05-21 13:40:00,94.08,94.19,94.06,94.08,22500.0,74.2664,74.3532,74.2506,74.2664,22500.0
2015-05-21 13:50:00,94.09,94.16,94.08,94.14,12800.0,74.2743,74.3295,74.2664,74.3137,12800.0
2015-05-21 14:00:00,94.14,94.2,94.07,94.1,36500.0,74.3137,74.3611,74.2585,74.2821,36500.0
2015-05-21 14:10:00,94.08,94.1,94.07,94.1,7100.0,74.2664,74.2821,74.2585,74.2821,7100.0
2015-05-21 14:20:00,94.11,94.14,94.1,94.13,9300.0,74.29,74.3137,74.2821,74.3058,9300.0
2015-05-21 14:30:00,94.13,94.19,94.12,94.17,12400.0,74.3058,74.3532,74.2979,74.3374,12400.0
2015-05-21 14:40:00,94.17,94.22,94.11,94.11,19800.0,74.3374,74.3769,74.29,74.29,19800.0
2015-05-21 14:50:00,94.12,94.13,94.08,94.08,11600.0,74.2979,74.3058,74.2664,74.2664,11600.0
2015-05-21 15:00:00,94.08,94.13,94.01,94.02,29000.0,74.2664,74.3058,74.2111,74.219,29000.0
2015-05-21 15:10:00,94.01,94.08,93.99,94.0,19900.0,74.2111,74.2664,74.1953,74.2032,19900.0
2015-05-21 15:20:00,94.01,94.14,94.0,94.14,23800.0,74.2111,74.3137,74.2032,74.3137,23800.0
2015-05-21 15:30:00,94.15,94.15,94.06,94.06,37400.0,74.3216,74.3216,74.2506,74.2506,37400.0
2015-05-21 15:40:00,94.07,94.12,94.01,94.07,121500.0,74.2585,74.2979,74.2111,74.2585,121500.0
2015-05-21 15:50:00,94.08,94.11,94.02,94.08,74200.0,74.2664,74.29,74.219,74.2664,74200.0
2015-05-22 09:30:00,94.23,94.5,93.78,93.91,34900.0,74.3848,74.5979,74.0295,74.1322,34900.0
2015-05-22 09:40:00,93.83,94.01,93.78,93.88,14800.0,74.069,74.2111,74.0295,74.1085,14800.0
2015-05-22 09:50:00,93.82,93.98,93.78,93.84,25900.0,74.0611,74.1874,74.0295,74.0769,25900.0
2015-05-22 10:00:00,93.82,93.85,93.6,93.63,48900.0,74.0611,74.0848,73.8874,73.9111,48900.0
2015-05-22 10:10:00,93.63,93.72,93.51,93.51,7500.0,73.9111,73.9822,73.8164,73.8164,7500.0
2015-05-22 10:20:00,93.55,93.55,93.4,93.48,17000.0,73.848,73.848,73.7296,73.7927,17000.0
2015-05-22 10:30:00,93.45,93.53,93.35,93.52,17200.0,73.769,73.8322,73.6901,73.8243,17200.0
2015-05-22 10:40:00,93.52,93.78,93.48,93.78,11000.0,73.8243,74.0295,73.7927,74.0295,11000.0
2015-05-22 10:50:00,93.78,93.8,93.66,93.66,14000.0,74.0295,74.0453,73.9348,73.9348,14000.0
2015-05-22 11:00:00,93.65,93.72,93.54,93.69,14400.0,73.9269,73.9822,73.8401,73.9585,14400.0
2015-05-22 11:10:00,93.67,93.77,93.67,93.76,7000.0,73.9427,74.0216,73.9427,74.0138,7000.0
2015-05-22 11:20:00,93.76,93.77,93.69,93.77,7000.0,74.0138,74.0216,73.9585,74.0216,7000.0
2015-05-22 11:30:00,93.77,93.79,93.74,93.79,4700.0,74.0216,74.0374,73.998,74.0374,4700.0
2015-05-22 11:40:00,93.77,93.77,93.68,93.72,6300.0,74.0216,74.0216,73.9506,73.9822,6300.0
2015-05-22 11:50:00,93.76,93.8,93.7,93.78,8900.0,74.0138,74.0453,73.9664,74.0295,8900.0
2015-05-22 12:00:00,93.81,93.84,93.75,93.79,4500.0,74.0532,74.0769,74.0059,74.0374,4500.0
2015-05-22 12:10:00,93.8,93.8,93.73,93.76,2900.0,74.0453,74.0453,73.9901,74.0138,2900.0
2015-05-22 12:20:00,93.77,93.89,93.74,93.85,5800.0,74.0216,74.1164,73.998,74.0848,5800.0
2015-05-22 12:30:00,93.87,93.88,93.8,93.83,4400.0,74.1006,74.1085,74.0453,74.069,4400.0
2015-05-22 12:40:00,93.82,93.83,93.74,93.74,6900.0,74.0611,74.069,73.998,73.998,6900.0
2015-05-22 12:50:00,93.73,93.74,93.7,93.7,3100.0,73.9901,73.998,73.9664,73.9664,3100.0
2015-05-22 13:00:00,93.69,93.84,93.64,93.73,11500.0,73.9585,74.0769,73.919,73.9901,11500.0
2015-05-22 13:10:00,93.72,93.72,93.63,93.63,2400.0,73.9822,73.9822,73.9111,73.9111,2400.0
2015-05-22 13:20:00,93.59,93.68,93.59,93.66,7000.0,73.8796,73.9506,73.8796,73.9348,7000.0
2015-05-22 13:30:00,93.65,93.71,93.61,93.61,6600.0,73.9269,73.9743,73.8953,73.8953,6600.0
2015-05-22 13:40:00,93.62,93.67,93.58,93.6,11700.0,73.9032,73.9427,73.8717,73.8874,11700.0
2015-05-22 13:50:00,93.6,93.63,93.51,93.51,10200.0,73.8874,73.9111,73.8164,73.8164,10200.0
2015-05-22 14:00:00,93.51,93.71,93.51,93.7,21600.0,73.8164,73.9743,73.8164,73.9664,21600.0
2015-05-22 14:10:00,93.7,93.76,93.65,93.65,10300.0,73.9664,74.0138,73.9269,73.9269,10300.0
2015-05-22 14:20:00,93.64,93.77,93.64,93.73,9500.0,73.919,74.0216,73.919,73.9901,9500.0
2015-05-22 14:30:00,93.74,93.78,93.7,93.72,10200.0,73.998,74.0295,73.9664,73.9822,10200.0
2015-05-22 14:40:00,93.72,93.77,93.71,93.74,7900.0,73.9822,74.0216,73.9743,73.998,7900.0
2015-05-22 14:50:00,93.75,93.76,93.74,93.74,6100.0,74.0059,74.0138,73.998,73.998,6100.0
2015-05-22 15:00:00,93.71,93.74,93.7,93.73,8300.0,73.9743,73.998,73.9664,73.9901,8300.0
2015-05-22 15:10:00,93.72,93.73,93.7,93.7,8800.0,73.9822,73.9901,73.9664,73.9664,8800.0
2015-05-22 15:20:00,93.71,93.71,93.66,93.69,12500.0,73.9743,73.9743,73.9348,73.9585,12500.0
2015-05-22 15:30:00,93.67,93.69,93.65,93.66,15900.0,73.9427,73.9585,73.9269,73.9348,15900.0
2015-05-22 15:40:00,93.66,93.7,93.58,93.62,27600.0,73.9348,73.9664,73.8717,73.9032,27600.0
2015-05-22 15:50:00,93.61,93.61,93.52,93.56,52500.0,73.8953,73.8953,73.8243,73.8559,52500.0
2015-05-26 09:30:00,93.57,93.89,93.25,93.68,26000.0,73.8638,74.1164,73.6112,73.9506,26000.0
2015-05-26 09:40:00,93.67,93.74,93.49,93.57,13300.0,73.9427,73.998,73.8006,73.8638,13300.0
2015-05-26 09:50:00,93.5,93.66,93.5,93.51,11700.0,73.8085,73.9348,73.8085,73.8164,11700.0
2015-05-26 10:00:00,93.59,93.63,93.16,93.16,25300.0,73.8796,73.9111,73.5401,73.5401,25300.0
2015-05-26 10:10:00,93.16,93.16,92.96,92.98,28600.0,73.5401,73.5401,73.3822,73.398,28600.0
2015-05-26 10:20:00,92.99,93.03,92.92,93.0,38200.0,73.4059,73.4375,73.3507,73.4138,38200.0
2015-05-26 10:30:00,93.0,93.03,92.92,92.92,17200.0,73.4138,73.4375,73.3507,73.3507,17200.0
2015-05-26 10:40:00,92.91,93.01,92.91,92.94,12100.0,73.3428,73.4217,73.3428,73.3664,12100.0
2015-05-26 10:50:00,92.92,92.93,92.8,92.83,10600.0,73.3507,73.3586,73.2559,73.2796,10600.0
2015-05-26 11:00:00,92.82,92.93,92.75,92.92,11400.0,73.2717,73.3586,73.2165,73.3507,11400.0
2015-05-26 11:10:00,92.9,92.95,92.88,92.93,11600.0,73.3349,73.3743,73.3191,73.3586,11600.0
2015-05-26 11:20:00,92.93,93.07,92.91,93.03,8500.0,73.3586,73.4691,73.3428,73.4375,8500.0
2015-05-26 11:30:00,93.05,93.14,93.03,93.1,5300.0,73.4533,73.5243,73.4375,73.4928,5300.0
2015-05-26 11:40:00,93.11,93.22,93.09,93.12,12800.0,73.5006,73.5875,73.4849,73.5085,12800.0
2015-05-26 11:50:00,93.1,93.1,93.0,93.02,8600.0,73.4928,73.4928,73.4138,73.4296,8600.0
2015-05-26 12:00:00,93.01,93.03,92.98,92.98,8800.0,73.4217,73.4375,73.398,73.398,8800.0
2015-05-26 12:10:00,92.98,92.98,92.89,92.9,5100.0,73.398,73.398,73.327,73.3349,5100.0
2015-05-26 12:20:00,92.92,92.96,92.88,92.91,6000.0,73.3507,73.3822,73.3191,73.3428,6000.0
2015-05-26 12:30:00,92.91,92.91,92.82,92.82,8300.0,73.3428,73.3428,73.2717,73.2717,8300.0
2015-05-26 12:40:00,92.8,92.82,92.75,92.79,8500.0,73.2559,73.2717,73.2165,73.248,8500.0
2015-05-26 12:50:00,92.8,92.82,92.77,92.77,9600.0,73.2559,73.2717,73.2323,73.2323,9600.0
2015-05-26 13:00:00,92.77,92.77,92.64,92.65,14000.0,73.2323,73.2323,73.1296,73.1375,14000.0
2015-05-26 13:10:00,92.65,92.73,92.64,92.67,12400.0,73.1375,73.2007,73.1296,73.1533,12400.0
2015-05-26 13:20:00,92.68,92.82,92.67,92.8,6000.0,73.1612,73.2717,73.1533,73.2559,6000.0
2015-05-26 13:30:00,92.78,92.78,92.59,92.62,6100.0,73.2401,73.2401,73.0902,73.1138,6100.0
2015-05-26 13:40:00,92.64,92.69,92.6,92.66,6700.0,73.1296,73.1691,73.0981,73.1454,6700.0
2015-05-26 13:50:00,92.64,92.67,92.53,92.56,11500.0,73.1296,73.1533,73.0428,73.0665,11500.0
2015-05-26 14:00:00,92.57,92.6,92.51,92.6,5700.0,73.0744,73.0981,73.027,73.0981,5700.0
2015-05-26 14:10:00,92.58,92.66,92.54,92.66,17300.0,73.0823,73.1454,73.0507,73.1454,17300.0
2015-05-26 14:20:00,92.65,92.7,92.58,92.58,8600.0,73.1375,73.177,73.0823,73.0823,8600.0
2015-05-26 14:30:00,92.59,92.67,92.58,92.63,6900.0,73.0902,73.1533,73.0823,73.1217,6900.0
2015-05-26 14:40:00,92.65,92.68,92.56,92.56,7200.0,73.1375,73.1612,73.0665,73.0665,7200.0
2015-05-26 14:50:00,92.56,92.57,92.53,92.55,10300.0,73.0665,73.0744,73.0428,73.0586,10300.0
2015-05-26 15:00:00,92.55,92.68,92.53,92.68,9100.0,73.0586,73.1612,73.0428,73.1612,9100.0
2015-05-26 15:10:00,92.69,92.8,92.66,92.74,15900.0,73.1691,73.2559,73.1454,73.2086,15900.0
2015-05-26 15:20:00,92.74,92.85,92.73,92.85,14400.0,73.2086,73.2954,73.2007,73.2954,14400.0
2015-05-26 15:30:00,92.87,92.97,92.86,92.96,21400.0,73.3112,73.3901,73.3033,73.3822,21400.0
2015-05-26 15:40:00,92.96,93.09,92.95,93.09,33600.0,73.3822,73.4849,73.3743,73.4849,33600.0
2015-05-26 15:50:00,93.08,93.08,92.89,92.99,81200.0,73.477,73.477,73.327,73.4059,81200.0
2015-05-27 09:30:00,93.2,93.2,92.82,92.82,20900.0,73.5717,73.5717,73.2717,73.2717,20900.0
2015-05-27 09:40:00,92.93,93.26,92.81,93.03,14700.0,73.3586,73.6191,73.2638,73.4375,14700.0
2015-05-27 09:50:00,93.05,93.2,93.0,93.05,13700.0,73.4533,73.5717,73.4138,73.4533,13700.0
2015-05-27 10:00:00,93.14,93.25,92.97,93.03,6100.0,73.5243,73.6112,73.3901,73.4375,6100.0
2015-05-27 10:10:00,93.06,93.38,93.06,93.35,13500.0,73.4612,73.7138,73.4612,73.6901,13500.0
2015-05-27 10:20:00,93.36,93.42,93.31,93.34,10900.0,73.698,73.7454,73.6585,73.6822,10900.0
2015-05-27 10:30:00,93.37,93.48,93.28,93.31,8600.0,73.7059,73.7927,73.6348,73.6585,8600.0
2015-05-27 10:40:00,93.32,93.33,93.22,93.33,6100.0,73.6664,73.6743,73.5875,73.6743,6100.0
2015-05-27 10:50:00,93.34,93.38,93.28,93.31,13000.0,73.6822,73.7138,73.6348,73.6585,13000.0
2015-05-27 11:00:00,93.31,93.38,93.3,93.34,13400.0,73.6585,73.7138,73.6506,73.6822,13400.0
2015-05-27 11:10:00,93.34,93.35,93.28,93.31,5200.0,73.6822,73.6901,73.6348,73.6585,5200.0
2015-05-27 11:20:00,93.3,93.31,93.25,93.31,6500.0,73.6506,73.6585,73.6112,73.6585,6500.0
2015-05-27 11:30:00,93.34,93.4,93.27,93.39,12100.0,73.6822,73.7296,73.6269,73.7217,12100.0
2015-05-27 11:40:00,93.42,93.6,93.41,93.58,14700.0,73.7454,73.8874,73.7375,73.8717,14700.0
2015-05-27 11:50:00,93.6,93.61,93.4,93.44,12400.0,73.8874,73.8953,73.7296,73.7611,12400.0
2015-05-27 12:00:00,93.47,93.48,93.42,93.47,4800.0,73.7848,73.7927,73.7454,73.7848,4800.0
2015-05-27 12:10:00,93.5,93.5,93.4,93.49,7000.0,73.8085,73.8085,73.7296,73.8006,7000.0
2015-05-27 12:20:00,93.48,93.5,93.41,93.43,7800.0,73.7927,73.8085,73.7375,73.7533,7800.0
2015-05-27 12:30:00,93.43,93.45,93.3,93.3,5200.0,73.7533,73.769,73.6506,73.6506,5200.0
2015-05-27 12:40:00,93.27,93.3,93.23,93.23,5500.0,73.6269,73.6506,73.5954,73.5954,5500.0
2015-05-27 12:50:00,93.22,93.38,93.2,93.29,17000.0,73.5875,73.7138,73.5717,73.6427,17000.0
2015-05-27 13:00:00,93.3,93.44,93.29,93.44,3500.0,73.6506,73.7611,73.6427,73.7611,3500.0
2015-05-27 13:10:00,93.44,93.46,93.39,93.43,9000.0,73.7611,73.7769,73.7217,73.7533,9000.0
2015-05-27 13:20:00,93.43,93.5,93.43,93.5,9900.0,73.7533,73.8085,73.7533,73.8085,9900.0
2015-05-27 13:30:00,93.5,93.5,93.37,93.38,12900.0,73.8085,73.8085,73.7059,73.7138,12900.0
2015-05-27 13:40:00,93.37,93.42,93.37,93.4,6700.0,73.7059,73.7454,73.7059,73.7296,6700.0
2015-05-27 13:50:00,93.4,93.45,93.36,93.38,6000.0,73.7296,73.769,73.698,73.7138,6000.0
2015-05-27 14:00:00,93.38,93.52,93.38,93.51,20900.0,73.7138,73.8243,73.7138,73.8164,20900.0
2015-05-27 14:10:00,93.5,93.5,93.37,93.37,27000.0,73.8085,73.8085,73.7059,73.7059,27000.0
2015-05-27 14:20:00,93.38,93.57,93.37,93.57,106500.0,73.7138,73.8638,73.7059,73.8638,106500.0
2015-05-27 14:30:00,93.57,93.59,93.38,93.52,26100.0,73.8638,73.8796,73.7138,73.8243,26100.0
2015-05-27 14:40:00,93.54,93.6,93.54,93.54,9400.0,73.8401,73.8874,73.8401,73.8401,9400.0
2015-05-27 14:50:00,93.54,93.54,93.44,93.47,12800.0,73.8401,73.8401,73.7611,73.7848,12800.0
2015-05-27 15:00:00,93.47,93.5,93.42,93.48,18400.0,73.7848,73.8085,73.7454,73.7927,18400.0
2015-05-27 15:10:00,93.48,93.52,93.46,93.51,18800.0,73.7927,73.8243,73.7769,73.8164,18800.0
2015-05-27 15:20:00,93.53,93.54,93.51,93.54,18000.0,73.8322,73.8401,73.8164,73.8401,18000.0
2015-05-27 15:30:00,93.55,93.58,93.47,93.53,20800.0,73.848,73.8717,73.7848,73.8322,20800.0
2015-05-27 15:40:00,93.53,93.58,93.5,93.56,27900.0,73.8322,73.8717,73.8085,73.8559,27900.0
2015-05-27 15:50:00,93.55,93.61,93.48,93.49,71100.0,73.848,73.8953,73.7927,73.8006,71100.0
2015-05-28 09:30:00,93.06,93.49,93.06,93.35,19600.0,73.4612,73.8006,73.4612,73.6901,19600.0
2015-05-28 09:40:00,93.3,93.42,93.21,93.22,5800.0,73.6506,73.7454,73.5796,73.5875,5800.0
2015-05-28 09:50:00,93.24,93.27,93.11,93.12,4600.0,73.6033,73.6269,73.5006,73.5085,4600.0
2015-05-28 10:00:00,93.09,93.1,92.95,92.98,11900.0,73.4849,73.4928,73.3743,73.398,11900.0
2015-05-28 10:10:00,92.97,93.1,92.97,93.07,16800.0,73.3901,73.4928,73.3901,73.4691,16800.0
2015-05-28 10:20:00,93.08,93.23,93.08,93.17,8600.0,73.477,73.5954,73.477,73.548,8600.0
2015-05-28 10:30:00,93.16,93.16,93.09,93.16,8500.0,73.5401,73.5401,73.4849,73.5401,8500.0
2015-05-28 10:40:00,93.16,93.29,93.13,93.29,5200.0,73.5401,73.6427,73.5164,73.6427,5200.0
2015-05-28 10:50:00,93.29,93.29,93.09,93.09,6200.0,73.6427,73.6427,73.4849,73.4849,6200.0
2015-05-28 11:00:00,93.07,93.15,93.03,93.05,9700.0,73.4691,73.5322,73.4375,73.4533,9700.0
2015-05-28 11:10:00,93.05,93.12,93.02,93.1,7800.0,73.4533,73.5085,73.4296,73.4928,7800.0
2015-05-28 11:20:00,93.1,93.12,93.03,93.04,6000.0,73.4928,73.5085,73.4375,73.4454,6000.0
2015-05-28 11:30:00,93.04,93.06,92.98,93.0,8500.0,73.4454,73.4612,73.398,73.4138,8500.0
2015-05-28 11:40:00,93.01,93.09,92.99,92.99,9600.0,73.4217,73.4849,73.4059,73.4059,9600.0
2015-05-28 11:50:00,92.95,92.95,92.88,92.95,6300.0,73.3743,73.3743,73.3191,73.3743,6300.0
2015-05-28 12:00:00,92.97,92.98,92.89,92.9,5000.0,73.3901,73.398,73.327,73.3349,5000.0
2015-05-28 12:10:00,92.89,92.91,92.82,92.9,8000.0,73.327,73.3428,73.2717,73.3349,8000.0
2015-05-28 12:20:00,92.91,93.07,92.89,93.06,25500.0,73.3428,73.4691,73.327,73.4612,25500.0
2015-05-28 12:30:00,93.06,93.08,92.9,92.94,8200.0,73.4612,73.477,73.3349,73.3664,8200.0
2015-05-28 12:40:00,92.96,93.05,92.96,93.05,4600.0,73.3822,73.4533,73.3822,73.4533,4600.0
2015-05-28 12:50:00,93.05,93.05,93.01,93.01,6200.0,73.4533,73.4533,73.4217,73.4217,6200.0
2015-05-28 13:00:00,93.01,93.18,93.0,93.12,8500.0,73.4217,73.5559,73.4138,73.5085,8500.0
2015-05-28 13:10:00,93.13,93.13,93.02,93.06,6500.0,73.5164,73.5164,73.4296,73.4612,6500.0
2015-05-28 13:20:00,93.06,93.11,93.05,93.1,5400.0,73.4612,73.5006,73.4533,73.4928,5400.0
2015-05-28 13:30:00,93.11,93.15,93.08,93.13,9300.0,73.5006,73.5322,73.477,73.5164,9300.0
2015-05-28 13:40:00,93.13,93.22,93.13,93.19,3400.0,73.5164,73.5875,73.5164,73.5638,3400.0
2015-05-28 13:50:00,93.19,93.22,93.17,93.2,4200.0,73.5638,73.5875,73.548,73.5717,4200.0
2015-05-28 14:00:00,93.19,93.25,93.12,93.24,10400.0,73.5638,73.6112,73.5085,73.6033,10400.0
2015-05-28 14:10:00,93.26,93.4,93.26,93.4,14300.0,73.6191,73.7296,73.6191,73.7296,14300.0
2015-05-28 14:20:00,93.4,93.46,93.37,93.45,11500.0,73.7296,73.7769,73.7059,73.769,11500.0
2015-05-28 14:30:00,93.45,93.48,93.39,93.46,22600.0,73.769,73.7927,73.7217,73.7769,22600.0
2015-05-28 14:40:00,93.44,93.45,93.39,93.43,11900.0,73.7611,73.769,73.7217,73.7533,11900.0
2015-05-28 14:50:00,93.42,93.48,93.42,93.44,18800.0,73.7454,73.7927,73.7454,73.7611,18800.0
2015-05-28 15:00:00,93.44,93.55,93.44,93.46,21100.0,73.7611,73.848,73.7611,73.7769,21100.0
2015-05-28 15:10:00,93.45,93.49,93.44,93.45,9100.0,73.769,73.8006,73.7611,73.769,9100.0
2015-05-28 15:20:00,93.47,93.49,93.37,93.4,7600.0,73.7848,73.8006,73.7059,73.7296,7600.0
2015-05-28 15:30:00,93.41,93.43,93.37,93.39,15200.0,73.7375,73.7533,73.7059,73.7217,15200.0
2015-05-28 15:40:00,93.39,93.45,93.31,93.44,26000.0,73.7217,73.769,73.6585,73.7611,26000.0
2015-05-28 15:50:00,93.43,93.48,93.39,93.4,54600.0,73.7533,73.7927,73.7217,73.7296,54600.0
2015-05-29 09:30:00,93.5,93.61,93.0,93.17,29300.0,73.8085,73.8953,73.4138,73.548,29300.0
2015-05-29 09:40:00,93.16,93.44,93.09,93.44,10500.0,73.5401,73.7611,73.4849,73.7611,10500.0
2015-05-29 09:50:00,93.42,93.45,93.23,93.31,15200.0,73.7454,73.769,73.5954,73.6585,15200.0
2015-05-29 10:00:00,93.37,93.42,93.25,93.25,19700.0,73.7059,73.7454,73.6112,73.6112,19700.0
2015-05-29 10:10:00,93.22,93.38,93.21,93.27,7500.0,73.5875,73.7138,73.5796,73.6269,7500.0
2015-05-29 10:20:00,93.26,93.36,93.22,93.22,4100.0,73.6191,73.698,73.5875,73.5875,4100.0
2015-05-29 10:30:00,93.17,93.25,93.13,93.25,12700.0,73.548,73.6112,73.5164,73.6112,12700.0
2015-05-29 10:40:00,93.28,93.28,93.08,93.22,12000.0,73.6348,73.6348,73.477,73.5875,12000.0
2015-05-29 10:50:00,93.2,93.29,93.11,93.27,9500.0,73.5717,73.6427,73.5006,73.6269,9500.0
2015-05-29 11:00:00,93.29,93.48,93.27,93.47,18300.0,73.6427,73.7927,73.6269,73.7848,18300.0
2015-05-29 11:10:00,93.47,93.58,93.45,93.47,14300.0,73.7848,73.8717,73.769,73.7848,14300.0
2015-05-29 11:20:00,93.47,93.53,93.39,93.39,9800.0,73.7848,73.8322,73.7217,73.7217,9800.0
2015-05-29 11:30:00,93.36,93.4,93.21,93.21,10700.0,73.698,73.7296,73.5796,73.5796,10700.0
2015-05-29 11:40:00,93.23,93.42,93.23,93.42,5900.0,73.5954,73.7454,73.5954,73.7454,5900.0
2015-05-29 11:50:00,93.42,93.45,93.36,93.41,7300.0,73.7454,73.769,73.698,73.7375,7300.0
2015-05-29 12:00:00,93.41,93.48,93.29,93.3,11800.0,73.7375,73.7927,73.6427,73.6506,11800.0
2015-05-29 12:10:00,93.29,93.3,93.19,93.24,12900.0,73.6427,73.6506,73.5638,73.6033,12900.0
2015-05-29 12:20:00,93.29,93.41,93.25,93.38,7600.0,73.6427,73.7375,73.6112,73.7138,7600.0
2015-05-29 12:30:00,93.38,93.49,93.36,93.38,5900.0,73.7138,73.8006,73.698,73.7138,5900.0
2015-05-29 12:40:00,93.42,93.43,93.33,93.33,4900.0,73.7454,73.7533,73.6743,73.6743,4900.0
2015-05-29 12:50:00,93.3,93.35,93.27,93.28,4700.0,73.6506,73.6901,73.6269,73.6348,4700.0
2015-05-29 13:00:00,93.28,93.32,93.25,93.28,8100.0,73.6348,73.6664,73.6112,73.6348,8100.0
2015-05-29 13:10:00,93.28,93.52,93.28,93.47,31000.0,73.6348,73.8243,73.6348,73.7848,31000.0
2015-05-29 13:20:00,93.47,93.58,93.47,93.55,14900.0,73.7848,73.8717,73.7848,73.848,14900.0
2015-05-29 13:30:00,93.56,93.6,93.36,93.41,10600.0,73.8559,73.8874,73.698,73.7375,10600.0
2015-05-29 13:40:00,93.4,93.51,93.38,93.46,7400.0,73.7296,73.8164,73.7138,73.7769,7400.0
2015-05-29 13:50:00,93.43,93.54,93.39,93.47,10500.0,73.7533,73.8401,73.7217,73.7848,10500.0
2015-05-29 14:00:00,93.43,93.44,93.31,93.35,16400.0,73.7533,73.7611,73.6585,73.6901,16400.0
2015-05-29 14:10:00,93.35,93.39,93.31,93.34,9400.0,73.6901,73.7217,73.6585,73.6822,9400.0
2015-05-29 14:20:00,93.34,93.34,93.15,93.19,12600.0,73.6822,73.6822,73.5322,73.5638,12600.0
2015-05-29 14:30:00,93.18,93.26,93.11,93.13,15200.0,73.5559,73.6191,73.5006,73.5164,15200.0
2015-05-29 14:40:00,93.15,93.16,92.99,93.01,14900.0,73.5322,73.5401,73.4059,73.4217,14900.0
2015-05-29 14:50:00,93.01,93.02,92.95,92.95,26100.0,73.4217,73.4296,73.3743,73.3743,26100.0
2015-05-29 15:00:00,92.94,93.08,92.91,93.07,30300.0,73.3664,73.477,73.3428,73.4691,30300.0
2015-05-29 15:10:00,93.07,93.07,92.95,92.98,25300.0,73.4691,73.4691,73.3743,73.398,25300.0
2015-05-29 15:20:00,92.98,93.03,92.91,93.03,30300.0,73.398,73.4375,73.3428,73.4375,30300.0
2015-05-29 15:30:00,93.04,93.05,92.98,93.02,40000.0,73.4454,73.4533,73.398,73.4296,40000.0
2015-05-29 15:40:00,93.02,93.1,92.94,92.95,53500.0,73.4296,73.4928,73.3664,73.3743,53500.0
2015-05-29 15:50:00,92.95,92.96,92.86,92.87,139400.0,73.3743,73.3822,73.3033,73.3112,139400.0
2015-06-01 09:30:00,92.92,93.23,92.72,92.94,22169.0,73.3507,73.5954,73.1928,73.3664,22169.0
2015-06-01 09:40:00,92.92,93.03,92.82,92.84,11279.0,73.3507,73.4375,73.2717,73.2875,11279.0
2015-06-01 09:50:00,92.82,92.87,92.76,92.81,10959.0,73.2717,73.3112,73.2244,73.2638,10959.0
2015-06-01 10:00:00,92.84,92.99,92.79,92.88,14446.0,73.2875,73.4059,73.248,73.3191,14446.0
2015-06-01 10:10:00,92.87,92.88,92.7,92.78,13664.0,73.3112,73.3191,73.177,73.2401,13664.0
2015-06-01 10:20:00,92.82,92.9,92.76,92.77,13923.0,73.2717,73.3349,73.2244,73.2323,13923.0
2015-06-01 10:30:00,92.77,92.84,92.71,92.77,8868.0,73.2323,73.2875,73.1849,73.2323,8868.0
2015-06-01 10:40:00,92.74,92.83,92.67,92.73,7409.0,73.2086,73.2796,73.1533,73.2007,7409.0
2015-06-01 10:50:00,92.74,92.98,92.74,92.92,12644.0,73.2086,73.398,73.2086,73.3507,12644.0
2015-06-01 11:00:00,92.95,92.99,92.82,92.82,5700.0,73.3743,73.4059,73.2717,73.2717,5700.0
2015-06-01 11:10:00,92.8,92.87,92.73,92.74,10726.0,73.2559,73.3112,73.2007,73.2086,10726.0
2015-06-01 11:20:00,92.76,92.78,92.62,92.67,11253.0,73.2244,73.2401,73.1138,73.1533,11253.0
2015-06-01 11:30:00,92.68,92.75,92.65,92.69,7400.0,73.1612,73.2165,73.1375,73.1691,7400.0
2015-06-01 11:40:00,92.67,92.67,92.52,92.57,11159.0,73.1533,73.1533,73.0349,73.0744,11159.0
2015-06-01 11:50:00,92.56,92.56,92.5,92.52,7525.0,73.0665,73.0665,73.0191,73.0349,7525.0
2015-06-01 12:00:00,92.52,92.61,92.5,92.5,10447.0,73.0349,73.1059,73.0191,73.0191,10447.0
2015-06-01 12:10:00,92.5,92.65,92.45,92.65,14461.0,73.0191,73.1375,72.9796,73.1375,14461.0
2015-06-01 12:20:00,92.65,92.75,92.63,92.75,10809.0,73.1375,73.2165,73.1217,73.2165,10809.0
2015-06-01 12:30:00,92.76,92.77,92.72,92.73,10215.0,73.2244,73.2323,73.1928,73.2007,10215.0
2015-06-01 12:40:00,92.73,92.76,92.64,92.64,7753.0,73.2007,73.2244,73.1296,73.1296,7753.0
2015-06-01 12:50:00,92.64,92.66,92.62,92.66,5519.0,73.1296,73.1454,73.1138,73.1454,5519.0
2015-06-01 13:00:00,92.69,92.71,92.64,92.69,6702.0,73.1691,73.1849,73.1296,73.1691,6702.0
2015-06-01 13:10:00,92.7,92.73,92.65,92.68,12088.0,73.177,73.2007,73.1375,73.1612,12088.0
2015-06-01 13:20:00,92.68,92.73,92.68,92.7,7509.0,73.1612,73.2007,73.1612,73.177,7509.0
2015-06-01 13:30:00,92.69,92.71,92.6,92.62,7012.0,73.1691,73.1849,73.0981,73.1138,7012.0
2015-06-01 13:40:00,92.62,92.68,92.6,92.64,8000.0,73.1138,73.1612,73.0981,73.1296,8000.0
2015-06-01 13:50:00,92.63,92.67,92.59,92.67,9534.0,73.1217,73.1533,73.0902,73.1533,9534.0
2015-06-01 14:00:00,92.67,92.75,92.66,92.67,14749.0,73.1533,73.2165,73.1454,73.1533,14749.0
2015-06-01 14:10:00,92.7,92.71,92.66,92.71,8660.0,73.177,73.1849,73.1454,73.1849,8660.0
2015-06-01 14:20:00,92.71,92.84,92.71,92.77,8943.0,73.1849,73.2875,73.1849,73.2323,8943.0
2015-06-01 14:30:00,92.76,92.8,92.71,92.73,10690.0,73.2244,73.2559,73.1849,73.2007,10690.0
2015-06-01 14:40:00,92.72,92.78,92.69,92.72,12859.0,73.1928,73.2401,73.1691,73.1928,12859.0
2015-06-01 14:50:00,92.72,92.78,92.68,92.72,11257.0,73.1928,73.2401,73.1612,73.1928,11257.0
2015-06-01 15:00:00,92.72,92.77,92.71,92.75,11560.0,73.1928,73.2323,73.1849,73.2165,11560.0
2015-06-01 15:10:00,92.73,92.78,92.69,92.71,14881.0,73.2007,73.2401,73.1691,73.1849,14881.0
2015-06-01 15:20:00,92.71,92.75,92.69,92.74,13600.0,73.1849,73.2165,73.1691,73.2086,13600.0
2015-06-01 15:30:00,92.73,92.73,92.62,92.65,15765.0,73.2007,73.2007,73.1138,73.1375,15765.0
2015-06-01 15:40:00,92.64,92.81,92.63,92.81,41090.0,73.1296,73.2638,73.1217,73.2638,41090.0
2015-06-01 15:50:00,92.8,92.8,92.65,92.71,87896.0,73.2559,73.2559,73.1375,73.1849,87896.0
2015-06-02 09:30:00,92.49,92.65,92.11,92.19,20183.0,73.0112,73.1375,72.7112,72.7744,20183.0
2015-06-02 09:40:00,92.11,92.32,92.11,92.26,8502.0,72.7112,72.877,72.7112,72.8297,8502.0
2015-06-02 09:50:00,92.24,92.42,92.2,92.42,4407.0,72.8139,72.956,72.7823,72.956,4407.0
2015-06-02 10:00:00,92.39,92.39,92.2,92.25,16567.0,72.9323,72.9323,72.7823,72.8218,16567.0
2015-06-02 10:10:00,92.3,92.35,92.21,92.21,11111.0,72.8612,72.9007,72.7902,72.7902,11111.0
2015-06-02 10:20:00,92.25,92.35,92.25,92.26,7870.0,72.8218,72.9007,72.8218,72.8297,7870.0
2015-06-02 10:30:00,92.29,92.42,92.25,92.38,11159.0,72.8533,72.956,72.8218,72.9244,11159.0
2015-06-02 10:40:00,92.4,92.43,92.35,92.4,16972.0,72.9402,72.9639,72.9007,72.9402,16972.0
2015-06-02 10:50:00,92.38,92.42,92.28,92.31,9546.0,72.9244,72.956,72.8454,72.8691,9546.0
2015-06-02 11:00:00,92.28,92.46,92.26,92.45,10000.0,72.8454,72.9875,72.8297,72.9796,10000.0
2015-06-02 11:10:00,92.47,92.47,92.27,92.27,5280.0,72.9954,72.9954,72.8376,72.8376,5280.0
2015-06-02 11:20:00,92.27,92.33,92.25,92.26,6607.0,72.8376,72.8849,72.8218,72.8297,6607.0
2015-06-02 11:30:00,92.3,92.31,92.25,92.27,6607.0,72.8612,72.8691,72.8218,72.8376,6607.0
2015-06-02 11:40:00,92.28,92.3,92.11,92.13,17405.0,72.8454,72.8612,72.7112,72.727,17405.0
2015-06-02 11:50:00,92.13,92.16,92.11,92.16,13188.0,72.727,72.7507,72.7112,72.7507,13188.0
2015-06-02 12:00:00,92.15,92.43,92.14,92.43,32667.0,72.7428,72.9639,72.7349,72.9639,32667.0
2015-06-02 12:10:00,92.44,92.48,92.32,92.33,11039.0,72.9717,73.0033,72.877,72.8849,11039.0
2015-06-02 12:20:00,92.34,92.38,92.26,92.27,6150.0,72.8928,72.9244,72.8297,72.8376,6150.0
2015-06-02 12:30:00,92.29,92.42,92.27,92.42,3854.0,72.8533,72.956,72.8376,72.956,3854.0
2015-06-02 12:40:00,92.42,92.51,92.4,92.51,6079.0,72.956,73.027,72.9402,73.027,6079.0
2015-06-02 12:50:00,92.5,92.61,92.5,92.59,8408.0,73.0191,73.1059,73.0191,73.0902,8408.0
2015-06-02 13:00:00,92.58,92.61,92.56,92.59,5600.0,73.0823,73.1059,73.0665,73.0902,5600.0
2015-06-02 13:10:00,92.56,92.66,92.56,92.62,6659.0,73.0665,73.1454,73.0665,73.1138,6659.0
2015-06-02 13:20:00,92.63,92.71,92.63,92.65,8555.0,73.1217,73.1849,73.1217,73.1375,8555.0
2015-06-02 13:30:00,92.64,92.68,92.56,92.62,10294.0,73.1296,73.1612,73.0665,73.1138,10294.0
2015-06-02 13:40:00,92.62,92.69,92.61,92.69,2925.0,73.1138,73.1691,73.1059,73.1691,2925.0
2015-06-02 13:50:00,92.69,92.73,92.65,92.71,5478.0,73.1691,73.2007,73.1375,73.1849,5478.0
2015-06-02 14:00:00,92.72,92.72,92.61,92.67,7604.0,73.1928,73.1928,73.1059,73.1533,7604.0
2015-06-02 14:10:00,92.67,92.69,92.57,92.57,6131.0,73.1533,73.1691,73.0744,73.0744,6131.0
2015-06-02 14:20:00,92.57,92.7,92.57,92.62,9515.0,73.0744,73.177,73.0744,73.1138,9515.0
2015-06-02 14:30:00,92.62,92.68,92.57,92.57,10710.0,73.1138,73.1612,73.0744,73.0744,10710.0
2015-06-02 14:40:00,92.56,92.56,92.49,92.5,8487.0,73.0665,73.0665,73.0112,73.0191,8487.0
2015-06-02 14:50:00,92.49,92.63,92.45,92.62,7562.0,73.0112,73.1217,72.9796,73.1138,7562.0
2015-06-02 15:00:00,92.62,92.62,92.48,92.51,8445.0,73.1138,73.1138,73.0033,73.027,8445.0
2015-06-02 15:10:00,92.49,92.53,92.44,92.48,12036.0,73.0112,73.0428,72.9717,73.0033,12036.0
2015-06-02 15:20:00,92.48,92.51,92.44,92.47,10743.0,73.0033,73.027,72.9717,72.9954,10743.0
2015-06-02 15:30:00,92.46,92.5,92.42,92.44,18189.0,72.9875,73.0191,72.956,72.9717,18189.0
2015-06-02 15:40:00,92.43,92.48,92.4,92.47,26688.0,72.9639,73.0033,72.9402,72.9954,26688.0
2015-06-02 15:50:00,92.46,92.54,92.44,92.52,59886.0,72.9875,73.0507,72.9717,73.0349,59886.0
2015-06-03 09:30:00,92.29,92.54,91.76,91.99,46806.0,72.8533,73.0507,72.435,72.6165,46806.0
2015-06-03 09:40:00,92.04,92.2,91.95,92.06,8885.0,72.656,72.7823,72.5849,72.6718,8885.0
2015-06-03 09:50:00,92.03,92.17,91.95,92.08,11052.0,72.6481,72.7586,72.5849,72.6876,11052.0
2015-06-03 10:00:00,92.06,92.14,91.84,91.89,14681.0,72.6718,72.7349,72.4981,72.5376,14681.0
2015-06-03 10:10:00,91.87,92.17,91.87,91.89,15953.0,72.5218,72.7586,72.5218,72.5376,15953.0
2015-06-03 10:20:00,91.89,91.98,91.71,91.72,48533.0,72.5376,72.6086,72.3955,72.4034,48533.0
2015-06-03 10:30:00,91.72,91.9,91.69,91.69,54412.0,72.4034,72.5455,72.3797,72.3797,54412.0
2015-06-03 10:40:00,91.69,91.74,91.61,91.66,36694.0,72.3797,72.4192,72.3166,72.356,36694.0
2015-06-03 10:50:00,91.67,91.7,91.51,91.66,45429.0,72.3639,72.3876,72.2376,72.356,45429.0
2015-06-03 11:00:00,91.67,91.77,91.63,91.74,37357.0,72.3639,72.4429,72.3323,72.4192,37357.0
2015-06-03 11:10:00,91.74,91.83,91.71,91.82,25984.0,72.4192,72.4902,72.3955,72.4823,25984.0
2015-06-03 11:20:00,91.85,91.86,91.68,91.73,23588.0,72.506,72.5139,72.3718,72.4113,23588.0
2015-06-03 11:30:00,91.73,91.86,91.71,91.76,15501.0,72.4113,72.5139,72.3955,72.435,15501.0
2015-06-03 11:40:00,91.75,91.75,91.56,91.56,21453.0,72.4271,72.4271,72.2771,72.2771,21453.0
2015-06-03 11:50:00,91.56,91.56,91.46,91.48,25316.0,72.2771,72.2771,72.1981,72.2139,25316.0
2015-06-03 12:00:00,91.49,91.53,91.42,91.43,17737.0,72.2218,72.2534,72.1666,72.1745,17737.0
2015-06-03 12:10:00,91.45,91.55,91.37,91.48,54112.0,72.1902,72.2692,72.1271,72.2139,54112.0
2015-06-03 12:20:00,91.47,91.61,91.38,91.61,35769.0,72.206,72.3166,72.135,72.3166,35769.0
2015-06-03 12:30:00,91.61,91.67,91.55,91.62,28877.0,72.3166,72.3639,72.2692,72.3244,28877.0
2015-06-03 12:40:00,91.62,91.62,91.42,91.5,14915.0,72.3244,72.3244,72.1666,72.2297,14915.0
2015-06-03 12:50:00,91.51,91.6,91.46,91.6,12120.0,72.2376,72.3087,72.1981,72.3087,12120.0
2015-06-03 13:00:00,91.6,91.74,91.59,91.69,17580.0,72.3087,72.4192,72.3008,72.3797,17580.0
2015-06-03 13:10:00,91.72,91.84,91.7,91.78,17500.0,72.4034,72.4981,72.3876,72.4507,17500.0
2015-06-03 13:20:00,91.78,91.8,91.65,91.66,18284.0,72.4507,72.4665,72.3481,72.356,18284.0
2015-06-03 13:30:00,91.65,91.66,91.57,91.6,30982.0,72.3481,72.356,72.285,72.3087,30982.0
2015-06-03 13:40:00,91.59,91.71,91.58,91.7,17927.0,72.3008,72.3955,72.2929,72.3876,17927.0
2015-06-03 13:50:00,91.72,91.78,91.66,91.77,37794.0,72.4034,72.4507,72.356,72.4429,37794.0
2015-06-03 14:00:00,91.78,91.85,91.76,91.84,22040.0,72.4507,72.506,72.435,72.4981,22040.0
2015-06-03 14:10:00,91.84,91.89,91.77,91.77,29523.0,72.4981,72.5376,72.4429,72.4429,29523.0
2015-06-03 14:20:00,91.78,91.78,91.7,91.71,18441.0,72.4507,72.4507,72.3876,72.3955,18441.0
2015-06-03 14:30:00,91.72,91.74,91.59,91.59,14156.0,72.4034,72.4192,72.3008,72.3008,14156.0
2015-06-03 14:40:00,91.59,91.8,91.59,91.8,25902.0,72.3008,72.4665,72.3008,72.4665,25902.0
2015-06-03 14:50:00,91.79,91.81,91.64,91.67,18315.0,72.4586,72.4744,72.3402,72.3639,18315.0
2015-06-03 15:00:00,91.66,91.69,91.59,91.6,22664.0,72.356,72.3797,72.3008,72.3087,22664.0
2015-06-03 15:10:00,91.61,91.63,91.43,91.47,44261.0,72.3166,72.3323,72.1745,72.206,44261.0
2015-06-03 15:20:00,91.47,91.53,91.47,91.52,32360.0,72.206,72.2534,72.206,72.2455,32360.0
2015-06-03 15:30:00,91.52,91.63,91.49,91.63,40556.0,72.2455,72.3323,72.2218,72.3323,40556.0
2015-06-03 15:40:00,91.62,91.64,91.55,91.56,62632.0,72.3244,72.3402,72.2692,72.2771,62632.0
2015-06-03 15:50:00,91.56,91.7,91.55,91.7,136084.0,72.2771,72.3876,72.2692,72.3876,136084.0
2015-06-04 09:30:00,91.27,91.79,91.2,91.52,32288.0,72.0482,72.4586,71.9929,72.2455,32288.0
2015-06-04 09:40:00,91.54,91.73,91.51,91.6,11076.0,72.2613,72.4113,72.2376,72.3087,11076.0
2015-06-04 09:50:00,91.53,91.58,91.45,91.51,39822.0,72.2534,72.2929,72.1902,72.2376,39822.0
2015-06-04 10:00:00,91.51,91.55,91.35,91.42,47576.0,72.2376,72.2692,72.1113,72.1666,47576.0
2015-06-04 10:10:00,91.47,91.8,91.47,91.76,16816.0,72.206,72.4665,72.206,72.435,16816.0
2015-06-04 10:20:00,91.77,91.8,91.66,91.79,16668.0,72.4429,72.4665,72.356,72.4586,16668.0
2015-06-04 10:30:00,91.79,91.89,91.65,91.88,32283.0,72.4586,72.5376,72.3481,72.5297,32283.0
2015-06-04 10:40:00,91.87,92.05,91.86,92.04,20682.0,72.5218,72.6639,72.5139,72.656,20682.0
2015-06-04 10:50:00,92.04,92.05,91.84,91.87,15302.0,72.656,72.6639,72.4981,72.5218,15302.0
2015-06-04 11:00:00,91.84,91.84,91.7,91.76,10459.0,72.4981,72.4981,72.3876,72.435,10459.0
2015-06-04 11:10:00,91.77,91.89,91.73,91.8,20444.0,72.4429,72.5376,72.4113,72.4665,20444.0
2015-06-04 11:20:00,91.8,91.81,91.71,91.73,15456.0,72.4665,72.4744,72.3955,72.4113,15456.0
2015-06-04 11:30:00,91.74,91.74,91.58,91.65,12810.0,72.4192,72.4192,72.2929,72.3481,12810.0
2015-06-04 11:40:00,91.63,91.76,91.55,91.73,15303.0,72.3323,72.435,72.2692,72.4113,15303.0
2015-06-04 11:50:00,91.75,91.86,91.75,91.82,27519.0,72.4271,72.5139,72.4271,72.4823,27519.0
2015-06-04 12:00:00,91.83,91.88,91.8,91.85,11648.0,72.4902,72.5297,72.4665,72.506,11648.0
2015-06-04 12:10:00,91.83,91.89,91.8,91.86,9468.0,72.4902,72.5376,72.4665,72.5139,9468.0
2015-06-04 12:20:00,91.85,91.88,91.8,91.85,12467.0,72.506,72.5297,72.4665,72.506,12467.0
2015-06-04 12:30:00,91.85,91.96,91.83,91.87,19375.0,72.506,72.5928,72.4902,72.5218,19375.0
2015-06-04 12:40:00,91.87,91.87,91.75,91.78,9221.0,72.5218,72.5218,72.4271,72.4507,9221.0
2015-06-04 12:50:00,91.75,91.75,91.58,91.61,15364.0,72.4271,72.4271,72.2929,72.3166,15364.0
2015-06-04 13:00:00,91.61,91.62,91.5,91.53,22092.0,72.3166,72.3244,72.2297,72.2534,22092.0
2015-06-04 13:10:00,91.55,91.61,91.5,91.53,57516.0,72.2692,72.3166,72.2297,72.2534,57516.0
2015-06-04 13:20:00,91.54,91.54,91.48,91.48,22656.0,72.2613,72.2613,72.2139,72.2139,22656.0
2015-06-04 13:30:00,91.48,91.5,91.39,91.43,10365.0,72.2139,72.2297,72.1429,72.1745,10365.0
2015-06-04 13:40:00,91.41,91.42,91.28,91.3,13033.0,72.1587,72.1666,72.0561,72.0718,13033.0
2015-06-04 13:50:00,91.3,91.39,91.25,91.26,13372.0,72.0718,72.1429,72.0324,72.0403,13372.0
2015-06-04 14:00:00,91.3,91.32,91.24,91.27,12602.0,72.0718,72.0876,72.0245,72.0482,12602.0
2015-06-04 14:10:00,91.25,91.33,91.24,91.28,23443.0,72.0324,72.0955,72.0245,72.0561,23443.0
2015-06-04 14:20:00,91.3,91.35,91.24,91.25,13263.0,72.0718,72.1113,72.0245,72.0324,13263.0
2015-06-04 14:30:00,91.25,91.32,91.24,91.28,15735.0,72.0324,72.0876,72.0245,72.0561,15735.0
2015-06-04 14:40:00,91.28,91.36,91.23,91.31,16931.0,72.0561,72.1192,72.0166,72.0797,16931.0
2015-06-04 14:50:00,91.3,91.31,91.22,91.26,10882.0,72.0718,72.0797,72.0087,72.0403,10882.0
2015-06-04 15:00:00,91.25,91.35,91.23,91.27,22290.0,72.0324,72.1113,72.0166,72.0482,22290.0
2015-06-04 15:10:00,91.27,91.3,91.24,91.24,24433.0,72.0482,72.0718,72.0245,72.0245,24433.0
2015-06-04 15:20:00,91.25,91.28,91.24,91.27,28665.0,72.0324,72.0561,72.0245,72.0482,28665.0
2015-06-04 15:30:00,91.27,91.28,91.24,91.25,41429.0,72.0482,72.0561,72.0245,72.0324,41429.0
2015-06-04 15:40:00,91.25,91.3,91.25,91.25,38252.0,72.0324,72.0718,72.0324,72.0324,38252.0
2015-06-04 15:50:00,91.25,91.3,91.22,91.3,98995.0,72.0324,72.0718,72.0087,72.0718,98995.0
2015-06-05 09:30:00,91.19,91.26,90.85,90.85,42361.0,71.985,72.0403,71.7166,71.7166,42361.0
2015-06-05 09:40:00,90.84,91.04,90.8,90.97,29208.0,71.7087,71.8666,71.6771,71.8113,29208.0
2015-06-05 09:50:00,90.97,91.06,90.92,91.03,20915.0,71.8113,71.8824,71.7719,71.8587,20915.0
2015-06-05 10:00:00,91.04,91.22,90.9,90.9,18901.0,71.8666,72.0087,71.7561,71.7561,18901.0
2015-06-05 10:10:00,90.91,91.03,90.83,91.02,49332.0,71.764,71.8587,71.7008,71.8508,49332.0
2015-06-05 10:20:00,91.04,91.07,90.98,91.0,25171.0,71.8666,71.8903,71.8192,71.835,25171.0
2015-06-05 10:30:00,91.01,91.08,90.99,91.07,37333.0,71.8429,71.8982,71.8271,71.8903,37333.0
2015-06-05 10:40:00,91.07,91.07,90.93,90.94,37259.0,71.8903,71.8903,71.7798,71.7877,37259.0
2015-06-05 10:50:00,90.95,90.99,90.87,90.97,28553.0,71.7955,71.8271,71.7324,71.8113,28553.0
2015-06-05 11:00:00,90.98,91.03,90.95,91.02,27348.0,71.8192,71.8587,71.7955,71.8508,27348.0
2015-06-05 11:10:00,91.0,91.06,90.99,91.03,39058.0,71.835,71.8824,71.8271,71.8587,39058.0
2015-06-05 11:20:00,91.03,91.05,90.88,90.96,46621.0,71.8587,71.8745,71.7403,71.8034,46621.0
2015-06-05 11:30:00,90.96,90.99,90.93,90.96,25465.0,71.8034,71.8271,71.7798,71.8034,25465.0
2015-06-05 11:40:00,90.95,90.96,90.89,90.9,18816.0,71.7955,71.8034,71.7482,71.7561,18816.0
2015-06-05 11:50:00,90.91,90.97,90.9,90.94,19668.0,71.764,71.8113,71.7561,71.7877,19668.0
2015-06-05 12:00:00,90.93,90.96,90.91,90.96,16258.0,71.7798,71.8034,71.764,71.8034,16258.0
2015-06-05 12:10:00,90.96,90.97,90.92,90.94,9150.0,71.8034,71.8113,71.7719,71.7877,9150.0
2015-06-05 12:20:00,90.93,90.94,90.87,90.87,19726.0,71.7798,71.7877,71.7324,71.7324,19726.0
2015-06-05 12:30:00,90.88,90.88,90.8,90.81,15183.0,71.7403,71.7403,71.6771,71.685,15183.0
2015-06-05 12:40:00,90.82,90.96,90.79,90.86,23495.0,71.6929,71.8034,71.6692,71.7245,23495.0
2015-06-05 12:50:00,90.87,90.91,90.84,90.84,9638.0,71.7324,71.764,71.7087,71.7087,9638.0
2015-06-05 13:00:00,90.84,90.91,90.82,90.89,14502.0,71.7087,71.764,71.6929,71.7482,14502.0
2015-06-05 13:10:00,90.89,90.91,90.88,90.91,13084.0,71.7482,71.764,71.7403,71.764,13084.0
2015-06-05 13:20:00,90.91,90.97,90.89,90.97,13639.0,71.764,71.8113,71.7482,71.8113,13639.0
2015-06-05 13:30:00,90.95,91.05,90.95,91.03,14175.0,71.7955,71.8745,71.7955,71.8587,14175.0
2015-06-05 13:40:00,91.02,91.05,90.98,90.99,15272.0,71.8508,71.8745,71.8192,71.8271,15272.0
2015-06-05 13:50:00,90.99,91.16,90.99,91.16,21622.0,71.8271,71.9613,71.8271,71.9613,21622.0
2015-06-05 14:00:00,91.14,91.22,91.14,91.18,17382.0,71.9455,72.0087,71.9455,71.9771,17382.0
2015-06-05 14:10:00,91.17,91.24,91.15,91.24,13651.0,71.9692,72.0245,71.9534,72.0245,13651.0
2015-06-05 14:20:00,91.23,91.26,91.17,91.18,30341.0,72.0166,72.0403,71.9692,71.9771,30341.0
2015-06-05 14:30:00,91.18,91.19,91.0,91.01,20780.0,71.9771,71.985,71.835,71.8429,20780.0
2015-06-05 14:40:00,91.01,91.1,90.97,91.08,30409.0,71.8429,71.914,71.8113,71.8982,30409.0
2015-06-05 14:50:00,91.09,91.22,91.08,91.16,30589.0,71.9061,72.0087,71.8982,71.9613,30589.0
2015-06-05 15:00:00,91.16,91.34,91.14,91.27,47423.0,71.9613,72.1034,71.9455,72.0482,47423.0
2015-06-05 15:10:00,91.27,91.27,91.17,91.25,35564.0,72.0482,72.0482,71.9692,72.0324,35564.0
2015-06-05 15:20:00,91.24,91.24,90.94,90.95,38112.0,72.0245,72.0245,71.7877,71.7955,38112.0
2015-06-05 15:30:00,90.96,91.02,90.86,90.89,44284.0,71.8034,71.8508,71.7245,71.7482,44284.0
2015-06-05 15:40:00,90.89,90.94,90.8,90.84,105267.0,71.7482,71.7877,71.6771,71.7087,105267.0
2015-06-05 15:50:00,90.84,90.89,90.79,90.84,105762.0,71.7087,71.7482,71.6692,71.7087,105762.0
2015-06-08 09:30:00,91.0,91.04,90.71,90.95,32589.0,71.835,71.8666,71.6061,71.7955,32589.0
2015-06-08 09:40:00,91.01,91.5,91.0,91.45,55708.0,71.8429,72.2297,71.835,72.1902,55708.0
2015-06-08 09:50:00,91.41,91.48,91.13,91.22,19687.0,72.1587,72.2139,71.9376,72.0087,19687.0
2015-06-08 10:00:00,91.18,91.38,91.08,91.33,10827.0,71.9771,72.135,71.8982,72.0955,10827.0
2015-06-08 10:10:00,91.3,91.61,91.29,91.56,22863.0,72.0718,72.3166,72.0639,72.2771,22863.0
2015-06-08 10:20:00,91.56,91.7,91.55,91.62,12822.0,72.2771,72.3876,72.2692,72.3244,12822.0
2015-06-08 10:30:00,91.62,91.64,91.49,91.54,24151.0,72.3244,72.3402,72.2218,72.2613,24151.0
2015-06-08 10:40:00,91.54,91.72,91.54,91.65,15202.0,72.2613,72.4034,72.2613,72.3481,15202.0
2015-06-08 10:50:00,91.66,91.7,91.44,91.44,11311.0,72.356,72.3876,72.1824,72.1824,11311.0
2015-06-08 11:00:00,91.44,91.6,91.44,91.52,16362.0,72.1824,72.3087,72.1824,72.2455,16362.0
2015-06-08 11:10:00,91.51,91.53,91.41,91.44,7100.0,72.2376,72.2534,72.1587,72.1824,7100.0
2015-06-08 11:20:00,91.44,91.51,91.4,91.4,12087.0,72.1824,72.2376,72.1508,72.1508,12087.0
2015-06-08 11:30:00,91.39,91.67,91.39,91.65,28818.0,72.1429,72.3639,72.1429,72.3481,28818.0
2015-06-08 11:40:00,91.65,91.66,91.58,91.58,15103.0,72.3481,72.356,72.2929,72.2929,15103.0
2015-06-08 11:50:00,91.55,91.59,91.44,91.54,9360.0,72.2692,72.3008,72.1824,72.2613,9360.0
2015-06-08 12:00:00,91.54,91.6,91.52,91.59,6380.0,72.2613,72.3087,72.2455,72.3008,6380.0
2015-06-08 12:10:00,91.59,91.6,91.52,91.52,7750.0,72.3008,72.3087,72.2455,72.2455,7750.0
2015-06-08 12:20:00,91.5,91.57,91.5,91.54,5630.0,72.2297,72.285,72.2297,72.2613,5630.0
2015-06-08 12:30:00,91.55,91.57,91.5,91.53,6503.0,72.2692,72.285,72.2297,72.2534,6503.0
2015-06-08 12:40:00,91.54,91.55,91.4,91.4,5622.0,72.2613,72.2692,72.1508,72.1508,5622.0
2015-06-08 12:50:00,91.4,91.44,91.4,91.43,5654.0,72.1508,72.1824,72.1508,72.1745,5654.0
2015-06-08 13:00:00,91.42,91.51,91.41,91.45,4900.0,72.1666,72.2376,72.1587,72.1902,4900.0
2015-06-08 13:10:00,91.45,91.56,91.43,91.54,7000.0,72.1902,72.2771,72.1745,72.2613,7000.0
2015-06-08 13:20:00,91.55,91.59,91.52,91.55,3841.0,72.2692,72.3008,72.2455,72.2692,3841.0
2015-06-08 13:30:00,91.53,91.53,91.39,91.43,8518.0,72.2534,72.2534,72.1429,72.1745,8518.0
2015-06-08 13:40:00,91.44,91.47,91.38,91.44,8697.0,72.1824,72.206,72.135,72.1824,8697.0
2015-06-08 13:50:00,91.43,91.49,91.42,91.44,8825.0,72.1745,72.2218,72.1666,72.1824,8825.0
2015-06-08 14:00:00,91.44,91.46,91.39,91.39,9187.0,72.1824,72.1981,72.1429,72.1429,9187.0
2015-06-08 14:10:00,91.41,91.48,91.41,91.47,7258.0,72.1587,72.2139,72.1587,72.206,7258.0
2015-06-08 14:20:00,91.45,91.51,91.44,91.5,7650.0,72.1902,72.2376,72.1824,72.2297,7650.0
2015-06-08 14:30:00,91.52,91.7,91.52,91.7,14339.0,72.2455,72.3876,72.2455,72.3876,14339.0
2015-06-08 14:40:00,91.68,91.77,91.67,91.76,12837.0,72.3718,72.4429,72.3639,72.435,12837.0
2015-06-08 14:50:00,91.74,91.84,91.66,91.84,37015.0,72.4192,72.4981,72.356,72.4981,37015.0
2015-06-08 15:00:00,91.83,91.91,91.79,91.89,26879.0,72.4902,72.5534,72.4586,72.5376,26879.0
2015-06-08 15:10:00,91.89,91.92,91.85,91.88,31345.0,72.5376,72.5613,72.506,72.5297,31345.0
2015-06-08 15:20:00,91.88,91.93,91.84,91.87,42048.0,72.5297,72.5692,72.4981,72.5218,42048.0
2015-06-08 15:30:00,91.85,91.88,91.79,91.81,54224.0,72.506,72.5297,72.4586,72.4744,54224.0
2015-06-08 15:40:00,91.8,91.84,91.72,91.77,47469.0,72.4665,72.4981,72.4034,72.4429,47469.0
2015-06-08 15:50:00,91.77,91.77,91.56,91.57,121868.0,72.4429,72.4429,72.2771,72.285,121868.0
2015-06-09 09:30:00,91.43,91.5,91.15,91.22,31380.0,72.1745,72.2297,71.9534,72.0087,31380.0
2015-06-09 09:40:00,91.21,91.4,91.1,91.4,20824.0,72.0008,72.1508,71.914,72.1508,20824.0
2015-06-09 09:50:00,91.4,91.44,91.24,91.24,15065.0,72.1508,72.1824,72.0245,72.0245,15065.0
2015-06-09 10:00:00,91.27,91.33,91.18,91.31,10451.0,72.0482,72.0955,71.9771,72.0797,10451.0
2015-06-09 10:10:00,91.33,91.35,91.17,91.17,19763.0,72.0955,72.1113,71.9692,71.9692,19763.0
2015-06-09 10:20:00,91.17,91.31,91.06,91.18,31076.0,71.9692,72.0797,71.8824,71.9771,31076.0
2015-06-09 10:30:00,91.18,91.22,91.11,91.13,44155.0,71.9771,72.0087,71.9219,71.9376,44155.0
2015-06-09 10:40:00,91.13,91.19,91.06,91.08,19953.0,71.9376,71.985,71.8824,71.8982,19953.0
2015-06-09 10:50:00,91.09,91.14,91.06,91.11,14748.0,71.9061,71.9455,71.8824,71.9219,14748.0
2015-06-09 11:00:00,91.13,91.15,91.05,91.08,6409.0,71.9376,71.9534,71.8745,71.8982,6409.0
2015-06-09 11:10:00,91.08,91.1,90.98,90.98,23692.0,71.8982,71.914,71.8192,71.8192,23692.0
2015-06-09 11:20:00,91.0,91.2,90.98,91.2,36878.0,71.835,71.9929,71.8192,71.9929,36878.0
2015-06-09 11:30:00,91.2,91.44,91.2,91.4,45065.0,71.9929,72.1824,71.9929,72.1508,45065.0
2015-06-09 11:40:00,91.4,91.4,91.32,91.37,7418.0,72.1508,72.1508,72.0876,72.1271,7418.0
2015-06-09 11:50:00,91.35,91.42,91.33,91.39,27478.0,72.1113,72.1666,72.0955,72.1429,27478.0
2015-06-09 12:00:00,91.38,91.48,91.34,91.47,5749.0,72.135,72.2139,72.1034,72.206,5749.0
2015-06-09 12:10:00,91.48,91.53,91.43,91.51,49875.0,72.2139,72.2534,72.1745,72.2376,49875.0
2015-06-09 12:20:00,91.49,91.52,91.45,91.49,7047.0,72.2218,72.2455,72.1902,72.2218,7047.0
2015-06-09 12:30:00,91.5,91.53,91.5,91.51,7351.0,72.2297,72.2534,72.2297,72.2376,7351.0
2015-06-09 12:40:00,91.51,91.51,91.42,91.45,11053.0,72.2376,72.2376,72.1666,72.1902,11053.0
2015-06-09 12:50:00,91.47,91.51,91.45,91.5,14169.0,72.206,72.2376,72.1902,72.2297,14169.0
2015-06-09 13:00:00,91.51,91.58,91.47,91.48,5522.0,72.2376,72.2929,72.206,72.2139,5522.0
2015-06-09 13:10:00,91.49,91.54,91.48,91.5,18901.0,72.2218,72.2613,72.2139,72.2297,18901.0
2015-06-09 13:20:00,91.51,91.51,91.45,91.46,8166.0,72.2376,72.2376,72.1902,72.1981,8166.0
2015-06-09 13:30:00,91.46,91.48,91.4,91.4,4541.0,72.1981,72.2139,72.1508,72.1508,4541.0
2015-06-09 13:40:00,91.41,91.42,91.29,91.3,6386.0,72.1587,72.1666,72.0639,72.0718,6386.0
2015-06-09 13:50:00,91.31,91.33,91.22,91.22,9056.0,72.0797,72.0955,72.0087,72.0087,9056.0
2015-06-09 14:00:00,91.24,91.24,91.16,91.16,10496.0,72.0245,72.0245,71.9613,71.9613,10496.0
2015-06-09 14:10:00,91.16,91.19,91.06,91.13,15586.0,71.9613,71.985,71.8824,71.9376,15586.0
2015-06-09 14:20:00,91.16,91.24,91.16,91.22,5747.0,71.9613,72.0245,71.9613,72.0087,5747.0
2015-06-09 14:30:00,91.22,91.35,91.22,91.32,7788.0,72.0087,72.1113,72.0087,72.0876,7788.0
2015-06-09 14:40:00,91.33,91.34,91.24,91.24,6079.0,72.0955,72.1034,72.0245,72.0245,6079.0
2015-06-09 14:50:00,91.24,91.27,91.2,91.25,9195.0,72.0245,72.0482,71.9929,72.0324,9195.0
2015-06-09 15:00:00,91.22,91.24,91.12,91.13,9810.0,72.0087,72.0245,71.9297,71.9376,9810.0
2015-06-09 15:10:00,91.12,91.23,91.12,91.22,12325.0,71.9297,72.0166,71.9297,72.0087,12325.0
2015-06-09 15:20:00,91.21,91.25,91.16,91.23,21966.0,72.0008,72.0324,71.9613,72.0166,21966.0
2015-06-09 15:30:00,91.22,91.24,91.18,91.19,22807.0,72.0087,72.0245,71.9771,71.985,22807.0
2015-06-09 15:40:00,91.19,91.22,91.1,91.16,29906.0,71.985,72.0087,71.914,71.9613,29906.0
2015-06-09 15:50:00,91.16,91.21,91.08,91.09,57505.0,71.9613,72.0008,71.8982,71.9061,57505.0
2015-06-10 09:30:00,91.33,91.54,91.25,91.48,15688.0,72.0955,72.2613,72.0324,72.2139,15688.0
2015-06-10 09:40:00,91.41,91.48,91.25,91.42,7026.0,72.1587,72.2139,72.0324,72.1666,7026.0
2015-06-10 09:50:00,91.4,91.57,91.4,91.47,17382.0,72.1508,72.285,72.1508,72.206,17382.0
2015-06-10 10:00:00,91.49,91.49,91.4,91.47,14754.0,72.2218,72.2218,72.1508,72.206,14754.0
2015-06-10 10:10:00,91.45,91.47,91.39,91.47,16295.0,72.1902,72.206,72.1429,72.206,16295.0
2015-06-10 10:20:00,91.46,91.49,91.37,91.38,17305.0,72.1981,72.2218,72.1271,72.135,17305.0
2015-06-10 10:30:00,91.38,91.38,91.3,91.34,18592.0,72.135,72.135,72.0718,72.1034,18592.0
2015-06-10 10:40:00,91.34,91.37,91.29,91.37,13562.0,72.1034,72.1271,72.0639,72.1271,13562.0
2015-06-10 10:50:00,91.37,91.42,91.3,91.42,14191.0,72.1271,72.1666,72.0718,72.1666,14191.0
2015-06-10 11:00:00,91.42,91.5,91.39,91.48,13862.0,72.1666,72.2297,72.1429,72.2139,13862.0
2015-06-10 11:10:00,91.48,91.9,91.47,91.76,26165.0,72.2139,72.5455,72.206,72.435,26165.0
2015-06-10 11:20:00,91.72,91.74,91.32,91.35,30370.0,72.4034,72.4192,72.0876,72.1113,30370.0
2015-06-10 11:30:00,91.33,91.47,91.31,91.31,11250.0,72.0955,72.206,72.0797,72.0797,11250.0
2015-06-10 11:40:00,91.34,91.41,91.3,91.32,6775.0,72.1034,72.1587,72.0718,72.0876,6775.0
2015-06-10 11:50:00,91.29,91.29,91.19,91.28,8879.0,72.0639,72.0639,71.985,72.0561,8879.0
2015-06-10 12:00:00,91.27,91.41,91.25,91.25,7021.0,72.0482,72.1587,72.0324,72.0324,7021.0
2015-06-10 12:10:00,91.27,91.35,91.27,91.34,5701.0,72.0482,72.1113,72.0482,72.1034,5701.0
2015-06-10 12:20:00,91.34,91.38,91.33,91.34,5138.0,72.1034,72.135,72.0955,72.1034,5138.0
2015-06-10 12:30:00,91.34,91.41,91.3,91.3,12267.0,72.1034,72.1587,72.0718,72.0718,12267.0
2015-06-10 12:40:00,91.3,91.34,91.25,91.28,6259.0,72.0718,72.1034,72.0324,72.0561,6259.0
2015-06-10 12:50:00,91.3,91.31,91.28,91.28,12303.0,72.0718,72.0797,72.0561,72.0561,12303.0
2015-06-10 13:00:00,91.29,91.31,91.26,91.31,5938.0,72.0639,72.0797,72.0403,72.0797,5938.0
2015-06-10 13:10:00,91.29,91.3,91.19,91.19,19314.0,72.0639,72.0718,71.985,71.985,19314.0
2015-06-10 13:20:00,91.2,91.2,91.13,91.17,7088.0,71.9929,71.9929,71.9376,71.9692,7088.0
2015-06-10 13:30:00,91.16,91.18,91.1,91.1,21620.0,71.9613,71.9771,71.914,71.914,21620.0
2015-06-10 13:40:00,91.11,91.18,91.07,91.14,16222.0,71.9219,71.9771,71.8903,71.9455,16222.0
2015-06-10 13:50:00,91.15,91.19,91.14,91.19,8416.0,71.9534,71.985,71.9455,71.985,8416.0
2015-06-10 14:00:00,91.19,91.19,91.11,91.18,34148.0,71.985,71.985,71.9219,71.9771,34148.0
2015-06-10 14:10:00,91.18,91.18,91.11,91.14,14271.0,71.9771,71.9771,71.9219,71.9455,14271.0
2015-06-10 14:20:00,91.15,91.22,91.14,91.19,25980.0,71.9534,72.0087,71.9455,71.985,25980.0
2015-06-10 14:30:00,91.2,91.26,91.17,91.24,23327.0,71.9929,72.0403,71.9692,72.0245,23327.0
2015-06-10 14:40:00,91.22,91.38,91.22,91.31,28945.0,72.0087,72.135,72.0087,72.0797,28945.0
2015-06-10 14:50:00,91.31,91.32,91.19,91.23,16401.0,72.0797,72.0876,71.985,72.0166,16401.0
2015-06-10 15:00:00,91.22,91.29,91.17,91.18,17192.0,72.0087,72.0639,71.9692,71.9771,17192.0
2015-06-10 15:10:00,91.18,91.21,91.14,91.2,22037.0,71.9771,72.0008,71.9455,71.9929,22037.0
2015-06-10 15:20:00,91.19,91.2,91.13,91.15,28186.0,71.985,71.9929,71.9376,71.9534,28186.0
2015-06-10 15:30:00,91.15,91.2,91.13,91.14,36345.0,71.9534,71.9929,71.9376,71.9455,36345.0
2015-06-10 15:40:00,91.14,91.22,91.13,91.13,55304.0,71.9455,72.0087,71.9376,71.9376,55304.0
2015-06-10 15:50:00,91.14,91.16,91.11,91.11,91520.0,71.9455,71.9613,71.9219,71.9219,91520.0
2015-06-11 09:30:00,91.12,91.37,91.12,91.18,13582.0,71.9297,72.1271,71.9297,71.9771,13582.0
2015-06-11 09:40:00,91.19,91.34,91.19,91.27,24945.0,71.985,72.1034,71.985,72.0482,24945.0
2015-06-11 09:50:00,91.3,91.33,91.25,91.29,12613.0,72.0718,72.0955,72.0324,72.0639,12613.0
2015-06-11 10:00:00,91.35,91.35,91.21,91.25,5455.0,72.1113,72.1113,72.0008,72.0324,5455.0
2015-06-11 10:10:00,91.27,91.28,91.14,91.22,11494.0,72.0482,72.0561,71.9455,72.0087,11494.0
2015-06-11 10:20:00,91.24,91.25,91.16,91.25,7250.0,72.0245,72.0324,71.9613,72.0324,7250.0
2015-06-11 10:30:00,91.26,91.32,91.15,91.22,16572.0,72.0403,72.0876,71.9534,72.0087,16572.0
2015-06-11 10:40:00,91.23,91.25,91.12,91.13,16886.0,72.0166,72.0324,71.9297,71.9376,16886.0
2015-06-11 10:50:00,91.15,91.15,91.05,91.07,11073.0,71.9534,71.9534,71.8745,71.8903,11073.0
2015-06-11 11:00:00,91.04,91.12,91.03,91.12,9563.0,71.8666,71.9297,71.8587,71.9297,9563.0
2015-06-11 11:10:00,91.12,91.13,91.02,91.05,12439.0,71.9297,71.9376,71.8508,71.8745,12439.0
2015-06-11 11:20:00,91.05,91.05,90.95,90.98,22041.0,71.8745,71.8745,71.7955,71.8192,22041.0
2015-06-11 11:30:00,91.0,91.03,90.92,90.93,15307.0,71.835,71.8587,71.7719,71.7798,15307.0
2015-06-11 11:40:00,90.93,90.94,90.87,90.91,10625.0,71.7798,71.7877,71.7324,71.764,10625.0
2015-06-11 11:50:00,90.91,90.93,90.86,90.93,5905.0,71.764,71.7798,71.7245,71.7798,5905.0
2015-06-11 12:00:00,90.92,90.97,90.87,90.88,9882.0,71.7719,71.8113,71.7324,71.7403,9882.0
2015-06-11 12:10:00,90.9,90.91,90.88,90.91,4130.0,71.7561,71.764,71.7403,71.764,4130.0
2015-06-11 12:20:00,90.92,90.93,90.84,90.84,11610.0,71.7719,71.7798,71.7087,71.7087,11610.0
2015-06-11 12:30:00,90.84,90.92,90.82,90.92,10786.0,71.7087,71.7719,71.6929,71.7719,10786.0
2015-06-11 12:40:00,90.93,90.99,90.93,90.93,11721.0,71.7798,71.8271,71.7798,71.7798,11721.0
2015-06-11 12:50:00,90.91,90.93,90.85,90.87,10211.0,71.764,71.7798,71.7166,71.7324,10211.0
2015-06-11 13:00:00,90.86,90.86,90.8,90.8,9422.0,71.7245,71.7245,71.6771,71.6771,9422.0
2015-06-11 13:10:00,90.8,90.82,90.77,90.8,11951.0,71.6771,71.6929,71.6535,71.6771,11951.0
2015-06-11 13:20:00,90.8,90.82,90.79,90.81,7550.0,71.6771,71.6929,71.6692,71.685,7550.0
2015-06-11 13:30:00,90.81,90.82,90.75,90.8,75971.0,71.685,71.6929,71.6377,71.6771,75971.0
2015-06-11 13:40:00,90.81,90.83,90.77,90.82,12631.0,71.685,71.7008,71.6535,71.6929,12631.0
2015-06-11 13:50:00,90.83,90.88,90.81,90.88,8406.0,71.7008,71.7403,71.685,71.7403,8406.0
2015-06-11 14:00:00,90.89,90.89,90.79,90.81,20856.0,71.7482,71.7482,71.6692,71.685,20856.0
2015-06-11 14:10:00,90.81,90.83,90.73,90.73,11520.0,71.685,71.7008,71.6219,71.6219,11520.0
2015-06-11 14:20:00,90.73,90.74,90.68,90.7,18178.0,71.6219,71.6298,71.5824,71.5982,18178.0
2015-06-11 14:30:00,90.7,90.7,90.67,90.67,16726.0,71.5982,71.5982,71.5745,71.5745,16726.0
2015-06-11 14:40:00,90.68,90.7,90.66,90.69,12677.0,71.5824,71.5982,71.5666,71.5903,12677.0
2015-06-11 14:50:00,90.68,90.68,90.61,90.63,11112.0,71.5824,71.5824,71.5272,71.5429,11112.0
2015-06-11 15:00:00,90.63,90.71,90.62,90.7,10389.0,71.5429,71.6061,71.535,71.5982,10389.0
2015-06-11 15:10:00,90.68,90.74,90.66,90.7,21563.0,71.5824,71.6298,71.5666,71.5982,21563.0
2015-06-11 15:20:00,90.7,90.72,90.68,90.7,22141.0,71.5982,71.614,71.5824,71.5982,22141.0
2015-06-11 15:30:00,90.7,90.7,90.6,90.63,24750.0,71.5982,71.5982,71.5193,71.5429,24750.0
2015-06-11 15:40:00,90.64,90.67,90.6,90.64,32368.0,71.5508,71.5745,71.5193,71.5508,32368.0
2015-06-11 15:50:00,90.64,90.76,90.59,90.74,87604.0,71.5508,71.6456,71.5114,71.6298,87604.0
2015-06-12 09:30:00,90.62,90.68,90.28,90.4,19551.0,71.535,71.5824,71.2667,71.3614,19551.0
2015-06-12 09:40:00,90.4,90.47,90.27,90.38,242458.0,71.3614,71.4166,71.2588,71.3456,242458.0
2015-06-12 09:50:00,90.38,90.73,90.32,90.69,14219.0,71.3456,71.6219,71.2982,71.5903,14219.0
2015-06-12 10:00:00,90.7,90.96,90.7,90.87,13481.0,71.5982,71.8034,71.5982,71.7324,13481.0
2015-06-12 10:10:00,90.86,90.88,90.72,90.84,10479.0,71.7245,71.7403,71.614,71.7087,10479.0
2015-06-12 10:20:00,90.84,90.91,90.77,90.79,11218.0,71.7087,71.764,71.6535,71.6692,11218.0
2015-06-12 10:30:00,90.78,90.87,90.75,90.84,13008.0,71.6614,71.7324,71.6377,71.7087,13008.0
2015-06-12 10:40:00,90.9,90.99,90.87,90.98,7581.0,71.7561,71.8271,71.7324,71.8192,7581.0
2015-06-12 10:50:00,90.99,91.08,90.95,91.0,14321.0,71.8271,71.8982,71.7955,71.835,14321.0
2015-06-12 11:00:00,90.96,91.02,90.93,90.94,5461.0,71.8034,71.8508,71.7798,71.7877,5461.0
2015-06-12 11:10:00,90.93,91.01,90.88,90.97,10609.0,71.7798,71.8429,71.7403,71.8113,10609.0
2015-06-12 11:20:00,90.97,91.12,90.96,91.06,8640.0,71.8113,71.9297,71.8034,71.8824,8640.0
2015-06-12 11:30:00,91.06,91.06,90.89,90.91,8383.0,71.8824,71.8824,71.7482,71.764,8383.0
2015-06-12 11:40:00,90.92,90.92,90.82,90.83,7184.0,71.7719,71.7719,71.6929,71.7008,7184.0
2015-06-12 11:50:00,90.82,90.99,90.82,90.94,14472.0,71.6929,71.8271,71.6929,71.7877,14472.0
2015-06-12 12:00:00,90.93,90.99,90.9,90.97,11148.0,71.7798,71.8271,71.7561,71.8113,11148.0
2015-06-12 12:10:00,90.95,91.08,90.95,91.07,12202.0,71.7955,71.8982,71.7955,71.8903,12202.0
2015-06-12 12:20:00,91.07,91.21,91.06,91.17,16411.0,71.8903,72.0008,71.8824,71.9692,16411.0
2015-06-12 12:30:00,91.17,91.21,91.16,91.2,7810.0,71.9692,72.0008,71.9613,71.9929,7810.0
2015-06-12 12:40:00,91.19,91.31,91.18,91.31,16985.0,71.985,72.0797,71.9771,72.0797,16985.0
2015-06-12 12:50:00,91.31,91.31,91.15,91.16,14612.0,72.0797,72.0797,71.9534,71.9613,14612.0
2015-06-12 13:00:00,91.17,91.27,91.13,91.23,16030.0,71.9692,72.0482,71.9376,72.0166,16030.0
2015-06-12 13:10:00,91.23,91.37,91.23,91.35,14813.0,72.0166,72.1271,72.0166,72.1113,14813.0
2015-06-12 13:20:00,91.33,91.39,91.26,91.39,16102.0,72.0955,72.1429,72.0403,72.1429,16102.0
2015-06-12 13:30:00,91.39,91.52,91.38,91.5,24311.0,72.1429,72.2455,72.135,72.2297,24311.0
2015-06-12 13:40:00,91.48,91.49,91.33,91.33,9152.0,72.2139,72.2218,72.0955,72.0955,9152.0
2015-06-12 13:50:00,91.33,91.41,91.3,91.39,10217.0,72.0955,72.1587,72.0718,72.1429,10217.0
2015-06-12 14:00:00,91.39,91.39,91.28,91.28,12393.0,72.1429,72.1429,72.0561,72.0561,12393.0
2015-06-12 14:10:00,91.27,91.32,91.26,91.3,13007.0,72.0482,72.0876,72.0403,72.0718,13007.0
2015-06-12 14:20:00,91.3,91.37,91.28,91.35,33446.0,72.0718,72.1271,72.0561,72.1113,33446.0
2015-06-12 14:30:00,91.35,91.4,91.31,91.39,27129.0,72.1113,72.1508,72.0797,72.1429,27129.0
2015-06-12 14:40:00,91.4,91.47,91.31,91.31,51562.0,72.1508,72.206,72.0797,72.0797,51562.0
2015-06-12 14:50:00,91.31,91.36,91.26,91.31,52402.0,72.0797,72.1192,72.0403,72.0797,52402.0
2015-06-12 15:00:00,91.32,91.35,91.15,91.15,82937.0,72.0876,72.1113,71.9534,71.9534,82937.0
2015-06-12 15:10:00,91.15,91.16,91.09,91.09,36599.0,71.9534,71.9613,71.9061,71.9061,36599.0
2015-06-12 15:20:00,91.09,91.21,91.09,91.2,45918.0,71.9061,72.0008,71.9061,71.9929,45918.0
2015-06-12 15:30:00,91.19,91.21,91.15,91.15,52277.0,71.985,72.0008,71.9534,71.9534,52277.0
2015-06-12 15:40:00,91.15,91.15,91.08,91.11,76249.0,71.9534,71.9534,71.8982,71.9219,76249.0
2015-06-12 15:50:00,91.11,91.12,91.03,91.05,146445.0,71.9219,71.9297,71.8587,71.8745,146445.0
2015-06-15 09:30:00,90.68,90.87,90.44,90.5,20309.0,71.5824,71.7324,71.393,71.4403,20309.0
2015-06-15 09:40:00,90.54,90.54,90.28,90.34,4500.0,71.4719,71.4719,71.2667,71.314,4500.0
2015-06-15 09:50:00,90.28,90.54,90.27,90.51,10796.0,71.2667,71.4719,71.2588,71.4482,10796.0
2015-06-15 10:00:00,90.45,90.63,90.45,90.61,5106.0,71.4009,71.5429,71.4009,71.5272,5106.0
2015-06-15 10:10:00,90.59,90.82,90.51,90.81,9621.0,71.5114,71.6929,71.4482,71.685,9621.0
2015-06-15 10:20:00,90.82,91.12,90.82,91.12,14077.0,71.6929,71.9297,71.6929,71.9297,14077.0
2015-06-15 10:30:00,91.08,91.18,90.96,91.15,21712.0,71.8982,71.9771,71.8034,71.9534,21712.0
2015-06-15 10:40:00,91.15,91.27,91.09,91.09,20495.0,71.9534,72.0482,71.9061,71.9061,20495.0
2015-06-15 10:50:00,91.09,91.21,91.03,91.21,10154.0,71.9061,72.0008,71.8587,72.0008,10154.0
2015-06-15 11:00:00,91.23,91.38,91.2,91.27,14673.0,72.0166,72.135,71.9929,72.0482,14673.0
2015-06-15 11:10:00,91.29,91.43,91.29,91.42,10047.0,72.0639,72.1745,72.0639,72.1666,10047.0
2015-06-15 11:20:00,91.43,91.45,91.16,91.16,9749.0,72.1745,72.1902,71.9613,71.9613,9749.0
2015-06-15 11:30:00,91.17,91.26,91.15,91.23,9617.0,71.9692,72.0403,71.9534,72.0166,9617.0
2015-06-15 11:40:00,91.25,91.44,91.24,91.41,15453.0,72.0324,72.1824,72.0245,72.1587,15453.0
2015-06-15 11:50:00,91.41,91.47,91.36,91.43,15928.0,72.1587,72.206,72.1192,72.1745,15928.0
2015-06-15 12:00:00,91.44,91.46,91.29,91.3,9942.0,72.1824,72.1981,72.0639,72.0718,9942.0
2015-06-15 12:10:00,91.29,91.32,91.13,91.2,5482.0,72.0639,72.0876,71.9376,71.9929,5482.0
2015-06-15 12:20:00,91.22,91.23,91.12,91.14,8970.0,72.0087,72.0166,71.9297,71.9455,8970.0
2015-06-15 12:30:00,91.17,91.21,91.13,91.15,7623.0,71.9692,72.0008,71.9376,71.9534,7623.0
2015-06-15 12:40:00,91.15,91.32,91.14,91.32,5250.0,71.9534,72.0876,71.9455,72.0876,5250.0
2015-06-15 12:50:00,91.3,91.38,91.23,91.29,7541.0,72.0718,72.135,72.0166,72.0639,7541.0
2015-06-15 13:00:00,91.29,91.29,91.19,91.2,6166.0,72.0639,72.0639,71.985,71.9929,6166.0
2015-06-15 13:10:00,91.2,91.29,91.18,91.26,6687.0,71.9929,72.0639,71.9771,72.0403,6687.0
2015-06-15 13:20:00,91.25,91.27,91.13,91.17,7676.0,72.0324,72.0482,71.9376,71.9692,7676.0
2015-06-15 13:30:00,91.17,91.23,91.14,91.18,8446.0,71.9692,72.0166,71.9455,71.9771,8446.0
2015-06-15 13:40:00,91.17,91.18,91.07,91.08,8044.0,71.9692,71.9771,71.8903,71.8982,8044.0
2015-06-15 13:50:00,91.07,91.26,91.02,91.04,17971.0,71.8903,72.0403,71.8508,71.8666,17971.0
2015-06-15 14:00:00,91.06,91.1,91.05,91.07,13002.0,71.8824,71.914,71.8745,71.8903,13002.0
2015-06-15 14:10:00,91.07,91.08,91.03,91.06,9105.0,71.8903,71.8982,71.8587,71.8824,9105.0
2015-06-15 14:20:00,91.08,91.08,91.0,91.04,7791.0,71.8982,71.8982,71.835,71.8666,7791.0
2015-06-15 14:30:00,91.04,91.06,90.98,90.98,12495.0,71.8666,71.8824,71.8192,71.8192,12495.0
2015-06-15 14:40:00,90.98,91.06,90.96,91.03,6729.0,71.8192,71.8824,71.8034,71.8587,6729.0
2015-06-15 14:50:00,91.01,91.01,90.86,90.89,10972.0,71.8429,71.8429,71.7245,71.7482,10972.0
2015-06-15 15:00:00,90.88,90.94,90.83,90.89,13856.0,71.7403,71.7877,71.7008,71.7482,13856.0
2015-06-15 15:10:00,90.9,90.97,90.88,90.93,9312.0,71.7561,71.8113,71.7403,71.7798,9312.0
2015-06-15 15:20:00,90.95,90.97,90.87,90.93,12391.0,71.7955,71.8113,71.7324,71.7798,12391.0
2015-06-15 15:30:00,90.94,90.97,90.86,90.88,18421.0,71.7877,71.8113,71.7245,71.7403,18421.0
2015-06-15 15:40:00,90.88,90.99,90.87,90.9,25208.0,71.7403,71.8271,71.7324,71.7561,25208.0
2015-06-15 15:50:00,90.88,90.92,90.8,90.87,77447.0,71.7403,71.7719,71.6771,71.7324,77447.0
2015-06-16 09:30:00,90.87,91.44,90.79,91.44,50653.0,71.7324,72.1824,71.6692,72.1824,50653.0
2015-06-16 09:40:00,91.46,91.74,91.39,91.73,23962.0,72.1981,72.4192,72.1429,72.4113,23962.0
2015-06-16 09:50:00,91.73,91.91,91.53,91.66,41520.0,72.4113,72.5534,72.2534,72.356,41520.0
2015-06-16 10:00:00,91.65,91.82,91.58,91.8,14760.0,72.3481,72.4823,72.2929,72.4665,14760.0
2015-06-16 10:10:00,91.78,91.93,91.73,91.93,24296.0,72.4507,72.5692,72.4113,72.5692,24296.0
2015-06-16 10:20:00,91.9,91.99,91.86,91.91,12805.0,72.5455,72.6165,72.5139,72.5534,12805.0
2015-06-16 10:30:00,91.92,91.97,91.77,91.87,11539.0,72.5613,72.6007,72.4429,72.5218,11539.0
2015-06-16 10:40:00,91.89,92.16,91.88,92.16,20030.0,72.5376,72.7507,72.5297,72.7507,20030.0
2015-06-16 10:50:00,92.16,92.23,92.05,92.08,21494.0,72.7507,72.806,72.6639,72.6876,21494.0
2015-06-16 11:00:00,92.08,92.24,92.05,92.23,15415.0,72.6876,72.8139,72.6639,72.806,15415.0
2015-06-16 11:10:00,92.23,92.34,92.2,92.21,18843.0,72.806,72.8928,72.7823,72.7902,18843.0
2015-06-16 11:20:00,92.21,92.41,92.2,92.37,34556.0,72.7902,72.9481,72.7823,72.9165,34556.0
2015-06-16 11:30:00,92.36,92.63,92.34,92.63,74533.0,72.9086,73.1217,72.8928,73.1217,74533.0
2015-06-16 11:40:00,92.59,92.65,92.24,92.39,52544.0,73.0902,73.1375,72.8139,72.9323,52544.0
2015-06-16 11:50:00,92.4,92.45,92.27,92.28,23903.0,72.9402,72.9796,72.8376,72.8454,23903.0
2015-06-16 12:00:00,92.27,92.35,92.23,92.3,17433.0,72.8376,72.9007,72.806,72.8612,17433.0
2015-06-16 12:10:00,92.28,92.31,92.08,92.08,23818.0,72.8454,72.8691,72.6876,72.6876,23818.0
2015-06-16 12:20:00,92.07,92.07,91.95,91.98,12414.0,72.6797,72.6797,72.5849,72.6086,12414.0
2015-06-16 12:30:00,91.97,92.08,91.96,92.05,12417.0,72.6007,72.6876,72.5928,72.6639,12417.0
2015-06-16 12:40:00,92.05,92.06,91.96,92.0,22387.0,72.6639,72.6718,72.5928,72.6244,22387.0
2015-06-16 12:50:00,91.98,92.12,91.98,92.1,6995.0,72.6086,72.7191,72.6086,72.7034,6995.0
2015-06-16 13:00:00,92.1,92.19,92.01,92.02,13907.0,72.7034,72.7744,72.6323,72.6402,13907.0
2015-06-16 13:10:00,92.02,92.11,91.93,91.96,11233.0,72.6402,72.7112,72.5692,72.5928,11233.0
2015-06-16 13:20:00,92.0,92.11,92.0,92.02,11178.0,72.6244,72.7112,72.6244,72.6402,11178.0
2015-06-16 13:30:00,92.03,92.13,92.01,92.02,12208.0,72.6481,72.727,72.6323,72.6402,12208.0
2015-06-16 13:40:00,92.03,92.06,91.96,92.03,11598.0,72.6481,72.6718,72.5928,72.6481,11598.0
2015-06-16 13:50:00,92.05,92.11,91.98,92.0,12145.0,72.6639,72.7112,72.6086,72.6244,12145.0
2015-06-16 14:00:00,92.03,92.12,92.03,92.09,8311.0,72.6481,72.7191,72.6481,72.6955,8311.0
2015-06-16 14:10:00,92.1,92.1,91.97,92.0,13124.0,72.7034,72.7034,72.6007,72.6244,13124.0
2015-06-16 14:20:00,92.0,92.07,92.0,92.05,25383.0,72.6244,72.6797,72.6244,72.6639,25383.0
2015-06-16 14:30:00,92.04,92.22,92.02,92.2,24172.0,72.656,72.7981,72.6402,72.7823,24172.0
2015-06-16 14:40:00,92.21,92.31,92.16,92.3,13827.0,72.7902,72.8691,72.7507,72.8612,13827.0
2015-06-16 14:50:00,92.31,92.36,92.26,92.35,23461.0,72.8691,72.9086,72.8297,72.9007,23461.0
2015-06-16 15:00:00,92.33,92.41,92.24,92.28,18726.0,72.8849,72.9481,72.8139,72.8454,18726.0
2015-06-16 15:10:00,92.3,92.35,92.19,92.23,15036.0,72.8612,72.9007,72.7744,72.806,15036.0
2015-06-16 15:20:00,92.24,92.3,92.23,92.25,18939.0,72.8139,72.8612,72.806,72.8218,18939.0
2015-06-16 15:30:00,92.24,92.25,92.18,92.19,30203.0,72.8139,72.8218,72.7665,72.7744,30203.0
2015-06-16 15:40:00,92.19,92.22,92.08,92.16,32738.0,72.7744,72.7981,72.6876,72.7507,32738.0
2015-06-16 15:50:00,92.16,92.18,92.09,92.11,55351.0,72.7507,72.7665,72.6955,72.7112,55351.0
2015-06-17 09:30:00,92.04,92.37,91.8,92.3,15312.0,72.656,72.9165,72.4665,72.8612,15312.0
2015-06-17 09:40:00,92.23,92.53,92.21,92.51,4797.0,72.806,73.0428,72.7902,73.027,4797.0
2015-06-17 09:50:00,92.52,92.54,92.3,92.54,8147.0,73.0349,73.0507,72.8612,73.0507,8147.0
2015-06-17 10:00:00,92.49,92.71,92.48,92.54,17129.0,73.0112,73.1849,73.0033,73.0507,17129.0
2015-06-17 10:10:00,92.52,92.6,92.18,92.19,22742.0,73.0349,73.0981,72.7665,72.7744,22742.0
2015-06-17 10:20:00,92.17,92.61,92.17,92.47,30893.0,72.7586,73.1059,72.7586,72.9954,30893.0
2015-06-17 10:30:00,92.46,92.59,92.37,92.45,15490.0,72.9875,73.0902,72.9165,72.9796,15490.0
2015-06-17 10:40:00,92.44,92.61,92.44,92.61,12637.0,72.9717,73.1059,72.9717,73.1059,12637.0
2015-06-17 10:50:00,92.61,92.65,92.45,92.46,9490.0,73.1059,73.1375,72.9796,72.9875,9490.0
2015-06-17 11:00:00,92.48,92.62,92.43,92.59,12170.0,73.0033,73.1138,72.9639,73.0902,12170.0
2015-06-17 11:10:00,92.63,92.63,92.56,92.62,11100.0,73.1217,73.1217,73.0665,73.1138,11100.0
2015-06-17 11:20:00,92.6,92.67,92.54,92.62,16407.0,73.0981,73.1533,73.0507,73.1138,16407.0
2015-06-17 11:30:00,92.6,92.66,92.54,92.54,11504.0,73.0981,73.1454,73.0507,73.0507,11504.0
2015-06-17 11:40:00,92.53,92.53,92.43,92.48,9438.0,73.0428,73.0428,72.9639,73.0033,9438.0
2015-06-17 11:50:00,92.48,92.62,92.48,92.55,10823.0,73.0033,73.1138,73.0033,73.0586,10823.0
2015-06-17 12:00:00,92.51,92.53,92.27,92.36,8383.0,73.027,73.0428,72.8376,72.9086,8383.0
2015-06-17 12:10:00,92.37,92.39,92.21,92.24,8160.0,72.9165,72.9323,72.7902,72.8139,8160.0
2015-06-17 12:20:00,92.24,92.37,92.24,92.32,6403.0,72.8139,72.9165,72.8139,72.877,6403.0
2015-06-17 12:30:00,92.31,92.37,92.26,92.33,4853.0,72.8691,72.9165,72.8297,72.8849,4853.0
2015-06-17 12:40:00,92.32,92.34,92.12,92.14,10259.0,72.877,72.8928,72.7191,72.7349,10259.0
2015-06-17 12:50:00,92.15,92.19,92.07,92.18,8625.0,72.7428,72.7744,72.6797,72.7665,8625.0
2015-06-17 13:00:00,92.17,92.18,92.04,92.07,8000.0,72.7586,72.7665,72.656,72.6797,8000.0
2015-06-17 13:10:00,92.08,92.17,92.06,92.07,6183.0,72.6876,72.7586,72.6718,72.6797,6183.0
2015-06-17 13:20:00,92.06,92.17,92.05,92.09,5860.0,72.6718,72.7586,72.6639,72.6955,5860.0
2015-06-17 13:30:00,92.08,92.17,92.04,92.17,7255.0,72.6876,72.7586,72.656,72.7586,7255.0
2015-06-17 13:40:00,92.17,92.2,92.1,92.13,10962.0,72.7586,72.7823,72.7034,72.727,10962.0
2015-06-17 13:50:00,92.13,92.28,92.11,92.19,8633.0,72.727,72.8454,72.7112,72.7744,8633.0
2015-06-17 14:00:00,92.18,92.64,91.94,92.61,19929.0,72.7665,73.1296,72.5771,73.1059,19929.0
2015-06-17 14:10:00,92.6,92.81,92.57,92.66,16974.0,73.0981,73.2638,73.0744,73.1454,16974.0
2015-06-17 14:20:00,92.61,92.64,92.39,92.39,16889.0,73.1059,73.1296,72.9323,72.9323,16889.0
2015-06-17 14:30:00,92.36,92.7,92.36,92.7,21729.0,72.9086,73.177,72.9086,73.177,21729.0
2015-06-17 14:40:00,92.72,92.9,92.67,92.79,14787.0,73.1928,73.3349,73.1533,73.248,14787.0
2015-06-17 14:50:00,92.77,92.88,92.71,92.74,13734.0,73.2323,73.3191,73.1849,73.2086,13734.0
2015-06-17 15:00:00,92.75,92.76,92.61,92.66,25779.0,73.2165,73.2244,73.1059,73.1454,25779.0
2015-06-17 15:10:00,92.68,92.84,92.66,92.78,19427.0,73.1612,73.2875,73.1454,73.2401,19427.0
2015-06-17 15:20:00,92.77,92.79,92.67,92.68,28785.0,73.2323,73.248,73.1533,73.1612,28785.0
2015-06-17 15:30:00,92.68,92.71,92.62,92.68,38161.0,73.1612,73.1849,73.1138,73.1612,38161.0
2015-06-17 15:40:00,92.66,92.7,92.46,92.48,33454.0,73.1454,73.177,72.9875,73.0033,33454.0
2015-06-17 15:50:00,92.51,92.56,92.46,92.47,94064.0,73.027,73.0665,72.9875,72.9954,94064.0
2015-06-18 09:30:00,92.66,92.75,92.4,92.42,41264.0,73.1454,73.2165,72.9402,72.956,41264.0
2015-06-18 09:40:00,92.48,92.55,92.48,92.51,58575.0,73.0033,73.0586,73.0033,73.027,58575.0
2015-06-18 09:50:00,92.52,92.64,92.52,92.62,21579.0,73.0349,73.1296,73.0349,73.1138,21579.0
2015-06-18 10:00:00,92.63,92.63,92.53,92.54,41364.0,73.1217,73.1217,73.0428,73.0507,41364.0
2015-06-18 10:10:00,92.55,92.86,92.51,92.84,33519.0,73.0586,73.3033,73.027,73.2875,33519.0
2015-06-18 10:20:00,92.87,93.02,92.77,92.77,29202.0,73.3112,73.4296,73.2323,73.2323,29202.0
2015-06-18 10:30:00,92.8,92.85,92.72,92.81,17649.0,73.2559,73.2954,73.1928,73.2638,17649.0
2015-06-18 10:40:00,92.82,92.86,92.72,92.8,19456.0,73.2717,73.3033,73.1928,73.2559,19456.0
2015-06-18 10:50:00,92.82,93.0,92.82,92.93,11258.0,73.2717,73.4138,73.2717,73.3586,11258.0
2015-06-18 11:00:00,92.94,93.0,92.9,92.96,18430.0,73.3664,73.4138,73.3349,73.3822,18430.0
2015-06-18 11:10:00,92.94,92.99,92.79,92.82,13792.0,73.3664,73.4059,73.248,73.2717,13792.0
2015-06-18 11:20:00,92.81,92.91,92.76,92.76,13972.0,73.2638,73.3428,73.2244,73.2244,13972.0
2015-06-18 11:30:00,92.79,92.84,92.74,92.8,28869.0,73.248,73.2875,73.2086,73.2559,28869.0
2015-06-18 11:40:00,92.8,92.83,92.61,92.61,14063.0,73.2559,73.2796,73.1059,73.1059,14063.0
2015-06-18 11:50:00,92.6,92.76,92.6,92.72,13051.0,73.0981,73.2244,73.0981,73.1928,13051.0
2015-06-18 12:00:00,92.74,92.76,92.6,92.6,10800.0,73.2086,73.2244,73.0981,73.0981,10800.0
2015-06-18 12:10:00,92.61,92.64,92.57,92.61,14572.0,73.1059,73.1296,73.0744,73.1059,14572.0
2015-06-18 12:20:00,92.62,92.66,92.56,92.6,26141.0,73.1138,73.1454,73.0665,73.0981,26141.0
2015-06-18 12:30:00,92.6,92.85,92.6,92.82,10809.0,73.0981,73.2954,73.0981,73.2717,10809.0
2015-06-18 12:40:00,92.82,92.92,92.78,92.85,10390.0,73.2717,73.3507,73.2401,73.2954,10390.0
2015-06-18 12:50:00,92.86,92.92,92.79,92.79,12686.0,73.3033,73.3507,73.248,73.248,12686.0
2015-06-18 13:00:00,92.79,92.86,92.62,92.62,9133.0,73.248,73.3033,73.1138,73.1138,9133.0
2015-06-18 13:10:00,92.62,92.72,92.5,92.53,10792.0,73.1138,73.1928,73.0191,73.0428,10792.0
2015-06-18 13:20:00,92.54,92.68,92.48,92.64,11551.0,73.0507,73.1612,73.0033,73.1296,11551.0
2015-06-18 13:30:00,92.63,92.63,92.48,92.49,7333.0,73.1217,73.1217,73.0033,73.0112,7333.0
2015-06-18 13:40:00,92.48,92.59,92.48,92.49,12701.0,73.0033,73.0902,73.0033,73.0112,12701.0
2015-06-18 13:50:00,92.48,92.54,92.48,92.48,11778.0,73.0033,73.0507,73.0033,73.0033,11778.0
2015-06-18 14:00:00,92.48,92.51,92.45,92.46,22895.0,73.0033,73.027,72.9796,72.9875,22895.0
2015-06-18 14:10:00,92.47,92.51,92.42,92.43,15772.0,72.9954,73.027,72.956,72.9639,15772.0
2015-06-18 14:20:00,92.44,92.51,92.43,92.43,22787.0,72.9717,73.027,72.9639,72.9639,22787.0
2015-06-18 14:30:00,92.45,92.54,92.43,92.49,31293.0,72.9796,73.0507,72.9639,73.0112,31293.0
2015-06-18 14:40:00,92.5,92.53,92.43,92.53,46814.0,73.0191,73.0428,72.9639,73.0428,46814.0
2015-06-18 14:50:00,92.53,92.55,92.44,92.47,24188.0,73.0428,73.0586,72.9717,72.9954,24188.0
2015-06-18 15:00:00,92.47,92.47,92.39,92.41,21505.0,72.9954,72.9954,72.9323,72.9481,21505.0
2015-06-18 15:10:00,92.4,92.41,92.36,92.39,41604.0,72.9402,72.9481,72.9086,72.9323,41604.0
2015-06-18 15:20:00,92.38,92.47,92.37,92.42,31116.0,72.9244,72.9954,72.9165,72.956,31116.0
2015-06-18 15:30:00,92.42,92.49,92.33,92.34,34210.0,72.956,73.0112,72.8849,72.8928,34210.0
2015-06-18 15:40:00,92.34,92.42,92.3,92.33,39359.0,72.8928,72.956,72.8612,72.8849,39359.0
2015-06-18 15:50:00,92.33,92.35,92.19,92.24,99367.0,72.8849,72.9007,72.7744,72.8139,99367.0
2015-06-19 09:30:00,90.37,91.45,89.5,89.59,398162.0,71.3377,72.1902,70.6509,70.722,398162.0
2015-06-19 09:40:00,89.61,90.4,89.51,89.72,272390.0,70.7378,71.3614,70.6588,70.8246,272390.0
2015-06-19 09:50:00,89.72,90.31,89.71,90.08,135732.0,70.8246,71.2903,70.8167,71.1088,135732.0
2015-06-19 10:00:00,90.07,90.26,89.79,89.86,129326.0,71.1009,71.2509,70.8799,70.9351,129326.0
2015-06-19 10:10:00,89.87,89.92,89.63,89.79,101417.0,70.943,70.9825,70.7535,70.8799,101417.0
2015-06-19 10:20:00,89.79,89.9,89.74,89.79,77856.0,70.8799,70.9667,70.8404,70.8799,77856.0
2015-06-19 10:30:00,89.79,90.01,89.74,89.95,191604.0,70.8799,71.0535,70.8404,71.0062,191604.0
2015-06-19 10:40:00,89.96,90.02,89.79,89.95,161449.0,71.014,71.0614,70.8799,71.0062,161449.0
2015-06-19 10:50:00,89.94,89.97,89.82,89.85,102608.0,70.9983,71.0219,70.9035,70.9272,102608.0
2015-06-19 11:00:00,89.83,89.95,89.75,89.78,91263.0,70.9114,71.0062,70.8483,70.872,91263.0
2015-06-19 11:10:00,89.78,89.79,89.28,89.3,196336.0,70.872,70.8799,70.4773,70.493,196336.0
2015-06-19 11:20:00,89.29,89.3,89.11,89.15,95462.0,70.4852,70.493,70.3431,70.3746,95462.0
2015-06-19 11:30:00,89.16,89.22,89.09,89.16,101307.0,70.3825,70.4299,70.3273,70.3825,101307.0
2015-06-19 11:40:00,89.18,89.18,88.71,88.95,138129.0,70.3983,70.3983,70.0273,70.2168,138129.0
2015-06-19 11:50:00,88.93,89.13,88.92,89.1,72176.0,70.201,70.3588,70.1931,70.3352,72176.0
2015-06-19 12:00:00,89.12,89.15,88.9,88.94,89315.0,70.351,70.3746,70.1773,70.2089,89315.0
2015-06-19 12:10:00,88.93,89.0,88.87,88.94,68579.0,70.201,70.2562,70.1536,70.2089,68579.0
2015-06-19 12:20:00,88.94,88.95,88.75,88.86,137393.0,70.2089,70.2168,70.0589,70.1457,137393.0
2015-06-19 12:30:00,88.85,88.97,88.82,88.94,75283.0,70.1378,70.2325,70.1141,70.2089,75283.0
2015-06-19 12:40:00,88.94,89.07,88.94,89.03,76895.0,70.2089,70.3115,70.2089,70.2799,76895.0
2015-06-19 12:50:00,89.03,89.06,88.97,89.0,56436.0,70.2799,70.3036,70.2325,70.2562,56436.0
2015-06-19 13:00:00,89.01,89.05,88.93,89.02,38275.0,70.2641,70.2957,70.201,70.272,38275.0
2015-06-19 13:10:00,89.04,89.13,88.99,89.06,40515.0,70.2878,70.3588,70.2483,70.3036,40515.0
2015-06-19 13:20:00,89.05,89.27,89.05,89.14,45841.0,70.2957,70.4694,70.2957,70.3667,45841.0
2015-06-19 13:30:00,89.15,89.27,89.13,89.23,34540.0,70.3746,70.4694,70.3588,70.4378,34540.0
2015-06-19 13:40:00,89.22,89.26,89.1,89.14,74201.0,70.4299,70.4615,70.3352,70.3667,74201.0
2015-06-19 13:50:00,89.13,89.18,89.03,89.08,35205.0,70.3588,70.3983,70.2799,70.3194,35205.0
2015-06-19 14:00:00,89.08,89.08,88.81,88.82,71226.0,70.3194,70.3194,70.1062,70.1141,71226.0
2015-06-19 14:10:00,88.82,88.91,88.81,88.88,39718.0,70.1141,70.1852,70.1062,70.1615,39718.0
2015-06-19 14:20:00,88.87,89.09,88.85,89.07,91583.0,70.1536,70.3273,70.1378,70.3115,91583.0
2015-06-19 14:30:00,89.06,89.09,88.96,89.07,44010.0,70.3036,70.3273,70.2247,70.3115,44010.0
2015-06-19 14:40:00,89.08,89.21,89.06,89.17,68242.0,70.3194,70.422,70.3036,70.3904,68242.0
2015-06-19 14:50:00,89.17,89.2,89.11,89.11,38893.0,70.3904,70.4141,70.3431,70.3431,38893.0
2015-06-19 15:00:00,89.12,89.13,89.03,89.11,45677.0,70.351,70.3588,70.2799,70.3431,45677.0
2015-06-19 15:10:00,89.1,89.15,88.89,88.9,73641.0,70.3352,70.3746,70.1694,70.1773,73641.0
2015-06-19 15:20:00,88.9,88.95,88.83,88.85,72297.0,70.1773,70.2168,70.122,70.1378,72297.0
2015-06-19 15:30:00,88.84,88.88,88.77,88.82,99360.0,70.1299,70.1615,70.0747,70.1141,99360.0
2015-06-19 15:40:00,88.81,88.92,88.74,88.79,169146.0,70.1062,70.1931,70.051,70.0905,169146.0
2015-06-19 15:50:00,88.78,89.13,88.71,88.89,559066.0,70.0826,70.3588,70.0273,70.1694,559066.0
2015-06-22 09:30:00,89.54,89.59,88.82,88.98,114718.0,70.6825,70.722,70.1141,70.2404,114718.0
2015-06-22 09:40:00,88.93,89.0,88.78,88.8,45426.0,70.201,70.2562,70.0826,70.0983,45426.0
2015-06-22 09:50:00,88.82,89.21,88.78,89.03,53794.0,70.1141,70.422,70.0826,70.2799,53794.0
2015-06-22 10:00:00,88.99,89.39,88.91,89.37,42614.0,70.2483,70.5641,70.1852,70.5483,42614.0
2015-06-22 10:10:00,89.39,89.57,89.36,89.55,59924.0,70.5641,70.7062,70.5404,70.6904,59924.0
2015-06-22 10:20:00,89.53,89.53,89.33,89.39,67049.0,70.6746,70.6746,70.5167,70.5641,67049.0
2015-06-22 10:30:00,89.39,89.5,89.39,89.48,53313.0,70.5641,70.6509,70.5641,70.6351,53313.0
2015-06-22 10:40:00,89.47,89.51,89.29,89.35,78050.0,70.6272,70.6588,70.4852,70.5325,78050.0
2015-06-22 10:50:00,89.34,89.5,89.31,89.45,50322.0,70.5246,70.6509,70.5009,70.6115,50322.0
2015-06-22 11:00:00,89.46,89.51,89.43,89.44,50565.0,70.6194,70.6588,70.5957,70.6036,50565.0
2015-06-22 11:10:00,89.44,89.46,89.32,89.32,31684.0,70.6036,70.6194,70.5088,70.5088,31684.0
2015-06-22 11:20:00,89.33,89.44,89.29,89.41,32536.0,70.5167,70.6036,70.4852,70.5799,32536.0
2015-06-22 11:30:00,89.41,89.48,89.34,89.42,42865.0,70.5799,70.6351,70.5246,70.5878,42865.0
2015-06-22 11:40:00,89.41,89.42,89.26,89.39,30206.0,70.5799,70.5878,70.4615,70.5641,30206.0
2015-06-22 11:50:00,89.39,89.42,89.27,89.29,25631.0,70.5641,70.5878,70.4694,70.4852,25631.0
2015-06-22 12:00:00,89.27,89.3,89.26,89.28,23183.0,70.4694,70.493,70.4615,70.4773,23183.0
2015-06-22 12:10:00,89.26,89.26,89.18,89.18,25826.0,70.4615,70.4615,70.3983,70.3983,25826.0
2015-06-22 12:20:00,89.17,89.17,89.04,89.04,29027.0,70.3904,70.3904,70.2878,70.2878,29027.0
2015-06-22 12:30:00,89.05,89.09,89.03,89.05,29471.0,70.2957,70.3273,70.2799,70.2957,29471.0
2015-06-22 12:40:00,89.06,89.08,89.01,89.05,26125.0,70.3036,70.3194,70.2641,70.2957,26125.0
2015-06-22 12:50:00,89.05,89.13,89.04,89.11,16165.0,70.2957,70.3588,70.2878,70.3431,16165.0
2015-06-22 13:00:00,89.11,89.2,89.05,89.11,26922.0,70.3431,70.4141,70.2957,70.3431,26922.0
2015-06-22 13:10:00,89.1,89.13,89.06,89.12,11162.0,70.3352,70.3588,70.3036,70.351,11162.0
2015-06-22 13:20:00,89.13,89.13,89.07,89.08,18078.0,70.3588,70.3588,70.3115,70.3194,18078.0
2015-06-22 13:30:00,89.09,89.11,89.07,89.1,19506.0,70.3273,70.3431,70.3115,70.3352,19506.0
2015-06-22 13:40:00,89.1,89.11,89.06,89.09,36059.0,70.3352,70.3431,70.3036,70.3273,36059.0
2015-06-22 13:50:00,89.09,89.12,89.05,89.06,29439.0,70.3273,70.351,70.2957,70.3036,29439.0
2015-06-22 14:00:00,89.07,89.19,88.97,89.17,56485.0,70.3115,70.4062,70.2325,70.3904,56485.0
2015-06-22 14:10:00,89.17,89.24,89.13,89.2,34784.0,70.3904,70.4457,70.3588,70.4141,34784.0
2015-06-22 14:20:00,89.19,89.22,89.09,89.14,32695.0,70.4062,70.4299,70.3273,70.3667,32695.0
2015-06-22 14:30:00,89.14,89.16,89.08,89.13,41944.0,70.3667,70.3825,70.3194,70.3588,41944.0
2015-06-22 14:40:00,89.14,89.24,89.13,89.22,37723.0,70.3667,70.4457,70.3588,70.4299,37723.0
2015-06-22 14:50:00,89.22,89.37,89.1,89.17,113807.0,70.4299,70.5483,70.3352,70.3904,113807.0
2015-06-22 15:00:00,89.17,89.31,89.16,89.26,31981.0,70.3904,70.5009,70.3825,70.4615,31981.0
2015-06-22 15:10:00,89.27,89.27,89.2,89.2,38579.0,70.4694,70.4694,70.4141,70.4141,38579.0
2015-06-22 15:20:00,89.21,89.26,89.18,89.23,37356.0,70.422,70.4615,70.3983,70.4378,37356.0
2015-06-22 15:30:00,89.22,89.27,89.17,89.19,49541.0,70.4299,70.4694,70.3904,70.4062,49541.0
2015-06-22 15:40:00,89.2,89.26,89.19,89.24,72984.0,70.4141,70.4615,70.4062,70.4457,72984.0
2015-06-22 15:50:00,89.24,89.25,89.18,89.24,163528.0,70.4457,70.4536,70.3983,70.4457,163528.0
2015-06-23 09:30:00,89.35,89.48,89.11,89.2,50388.0,70.5325,70.6351,70.3431,70.4141,50388.0
2015-06-23 09:40:00,89.23,89.32,89.2,89.27,22310.0,70.4378,70.5088,70.4141,70.4694,22310.0
2015-06-23 09:50:00,89.28,89.35,89.23,89.25,35722.0,70.4773,70.5325,70.4378,70.4536,35722.0
2015-06-23 10:00:00,89.26,89.35,89.2,89.31,14339.0,70.4615,70.5325,70.4141,70.5009,14339.0
2015-06-23 10:10:00,89.31,89.33,89.23,89.25,18686.0,70.5009,70.5167,70.4378,70.4536,18686.0
2015-06-23 10:20:00,89.24,89.35,89.22,89.25,20125.0,70.4457,70.5325,70.4299,70.4536,20125.0
2015-06-23 10:30:00,89.24,89.27,89.2,89.23,37267.0,70.4457,70.4694,70.4141,70.4378,37267.0
2015-06-23 10:40:00,89.23,89.26,89.16,89.25,22162.0,70.4378,70.4615,70.3825,70.4536,22162.0
2015-06-23 10:50:00,89.24,89.26,89.2,89.24,17886.0,70.4457,70.4615,70.4141,70.4457,17886.0
2015-06-23 11:00:00,89.23,89.26,89.19,89.24,17076.0,70.4378,70.4615,70.4062,70.4457,17076.0
2015-06-23 11:10:00,89.25,89.26,89.21,89.23,16189.0,70.4536,70.4615,70.422,70.4378,16189.0
2015-06-23 11:20:00,89.23,89.25,89.2,89.21,19081.0,70.4378,70.4536,70.4141,70.422,19081.0
2015-06-23 11:30:00,89.22,89.27,89.2,89.22,24660.0,70.4299,70.4694,70.4141,70.4299,24660.0
2015-06-23 11:40:00,89.23,89.25,89.2,89.23,12482.0,70.4378,70.4536,70.4141,70.4378,12482.0
2015-06-23 11:50:00,89.23,89.26,89.22,89.24,14428.0,70.4378,70.4615,70.4299,70.4457,14428.0
2015-06-23 12:00:00,89.24,89.25,89.21,89.24,23669.0,70.4457,70.4536,70.422,70.4457,23669.0
2015-06-23 12:10:00,89.24,89.25,89.22,89.22,12538.0,70.4457,70.4536,70.4299,70.4299,12538.0
2015-06-23 12:20:00,89.23,89.23,89.21,89.22,12995.0,70.4378,70.4378,70.422,70.4299,12995.0
2015-06-23 12:30:00,89.22,89.23,89.19,89.22,22438.0,70.4299,70.4378,70.4062,70.4299,22438.0
2015-06-23 12:40:00,89.21,89.34,89.2,89.32,23451.0,70.422,70.5246,70.4141,70.5088,23451.0
2015-06-23 12:50:00,89.31,89.32,89.26,89.26,15049.0,70.5009,70.5088,70.4615,70.4615,15049.0
2015-06-23 13:00:00,89.27,89.31,89.26,89.29,9393.0,70.4694,70.5009,70.4615,70.4852,9393.0
2015-06-23 13:10:00,89.28,89.32,89.27,89.3,26977.0,70.4773,70.5088,70.4694,70.493,26977.0
2015-06-23 13:20:00,89.3,89.31,89.28,89.3,11691.0,70.493,70.5009,70.4773,70.493,11691.0
2015-06-23 13:30:00,89.28,89.31,89.26,89.3,11107.0,70.4773,70.5009,70.4615,70.493,11107.0
2015-06-23 13:40:00,89.3,89.31,89.28,89.3,11303.0,70.493,70.5009,70.4773,70.493,11303.0
2015-06-23 13:50:00,89.29,89.3,89.29,89.3,10696.0,70.4852,70.493,70.4852,70.493,10696.0
2015-06-23 14:00:00,89.31,89.31,89.25,89.28,14725.0,70.5009,70.5009,70.4536,70.4773,14725.0
2015-06-23 14:10:00,89.28,89.31,89.25,89.29,11764.0,70.4773,70.5009,70.4536,70.4852,11764.0
2015-06-23 14:20:00,89.28,89.3,89.27,89.28,13254.0,70.4773,70.493,70.4694,70.4773,13254.0
2015-06-23 14:30:00,89.28,89.33,89.22,89.3,26206.0,70.4773,70.5167,70.4299,70.493,26206.0
2015-06-23 14:40:00,89.3,89.31,89.26,89.26,16946.0,70.493,70.5009,70.4615,70.4615,16946.0
2015-06-23 14:50:00,89.26,89.26,89.21,89.22,23607.0,70.4615,70.4615,70.422,70.4299,23607.0
2015-06-23 15:00:00,89.21,89.25,89.21,89.25,16176.0,70.422,70.4536,70.422,70.4536,16176.0
2015-06-23 15:10:00,89.25,89.25,89.2,89.23,19792.0,70.4536,70.4536,70.4141,70.4378,19792.0
2015-06-23 15:20:00,89.22,89.26,89.22,89.24,28650.0,70.4299,70.4615,70.4299,70.4457,28650.0
2015-06-23 15:30:00,89.24,89.31,89.21,89.27,50130.0,70.4457,70.5009,70.422,70.4694,50130.0
2015-06-23 15:40:00,89.27,89.28,89.17,89.18,74164.0,70.4694,70.4773,70.3904,70.3983,74164.0
2015-06-23 15:50:00,89.18,89.2,89.1,89.12,104185.0,70.3983,70.4141,70.3352,70.351,104185.0
2015-06-24 09:30:00,89.1,89.11,88.71,88.79,65950.0,70.3352,70.3431,70.0273,70.0905,65950.0
2015-06-24 09:40:00,88.81,88.88,88.77,88.86,24092.0,70.1062,70.1615,70.0747,70.1457,24092.0
2015-06-24 09:50:00,88.85,88.86,88.74,88.76,22707.0,70.1378,70.1457,70.051,70.0668,22707.0
2015-06-24 10:00:00,88.74,88.86,88.65,88.81,36703.0,70.051,70.1457,69.9799,70.1062,36703.0
2015-06-24 10:10:00,88.81,88.82,88.68,88.72,33901.0,70.1062,70.1141,70.0036,70.0352,33901.0
2015-06-24 10:20:00,88.72,88.91,88.72,88.87,45345.0,70.0352,70.1852,70.0352,70.1536,45345.0
2015-06-24 10:30:00,88.88,88.95,88.82,88.92,17383.0,70.1615,70.2168,70.1141,70.1931,17383.0
2015-06-24 10:40:00,88.93,88.94,88.7,88.73,25867.0,70.201,70.2089,70.0194,70.0431,25867.0
2015-06-24 10:50:00,88.73,88.84,88.73,88.78,15723.0,70.0431,70.1299,70.0431,70.0826,15723.0
2015-06-24 11:00:00,88.78,88.89,88.76,88.89,12093.0,70.0826,70.1694,70.0668,70.1694,12093.0
2015-06-24 11:10:00,88.89,89.02,88.88,89.02,15250.0,70.1694,70.272,70.1615,70.272,15250.0
2015-06-24 11:20:00,89.02,89.02,88.9,88.94,12110.0,70.272,70.272,70.1773,70.2089,12110.0
2015-06-24 11:30:00,88.97,89.01,88.93,88.93,12039.0,70.2325,70.2641,70.201,70.201,12039.0
2015-06-24 11:40:00,88.92,89.01,88.9,88.93,24767.0,70.1931,70.2641,70.1773,70.201,24767.0
2015-06-24 11:50:00,88.92,88.95,88.82,88.82,12203.0,70.1931,70.2168,70.1141,70.1141,12203.0
2015-06-24 12:00:00,88.81,88.81,88.74,88.77,16197.0,70.1062,70.1062,70.051,70.0747,16197.0
2015-06-24 12:10:00,88.77,88.83,88.73,88.75,21598.0,70.0747,70.122,70.0431,70.0589,21598.0
2015-06-24 12:20:00,88.75,88.75,88.64,88.64,20169.0,70.0589,70.0589,69.972,69.972,20169.0
2015-06-24 12:30:00,88.63,88.63,88.52,88.52,28819.0,69.9642,69.9642,69.8773,69.8773,28819.0
2015-06-24 12:40:00,88.52,88.56,88.36,88.56,39618.0,69.8773,69.9089,69.751,69.9089,39618.0
2015-06-24 12:50:00,88.56,88.6,88.4,88.47,17437.0,69.9089,69.9405,69.7826,69.8378,17437.0
2015-06-24 13:00:00,88.47,88.49,88.41,88.48,7729.0,69.8378,69.8536,69.7905,69.8457,7729.0
2015-06-24 13:10:00,88.47,88.47,88.4,88.45,14934.0,69.8378,69.8378,69.7826,69.8221,14934.0
2015-06-24 13:20:00,88.43,88.44,88.2,88.28,41150.0,69.8063,69.8142,69.6247,69.6879,41150.0
2015-06-24 13:30:00,88.26,88.35,88.26,88.33,12183.0,69.6721,69.7431,69.6721,69.7273,12183.0
2015-06-24 13:40:00,88.35,88.41,88.34,88.35,17552.0,69.7431,69.7905,69.7352,69.7431,17552.0
2015-06-24 13:50:00,88.35,88.35,88.28,88.32,13520.0,69.7431,69.7431,69.6879,69.7194,13520.0
2015-06-24 14:00:00,88.3,88.32,88.25,88.25,9562.0,69.7037,69.7194,69.6642,69.6642,9562.0
2015-06-24 14:10:00,88.25,88.25,88.2,88.21,16941.0,69.6642,69.6642,69.6247,69.6326,16941.0
2015-06-24 14:20:00,88.21,88.22,88.18,88.18,27283.0,69.6326,69.6405,69.6089,69.6089,27283.0
2015-06-24 14:30:00,88.18,88.32,88.18,88.31,31108.0,69.6089,69.7194,69.6089,69.7115,31108.0
2015-06-24 14:40:00,88.31,88.38,88.3,88.38,13938.0,69.7115,69.7668,69.7037,69.7668,13938.0
2015-06-24 14:50:00,88.38,88.38,88.3,88.32,28512.0,69.7668,69.7668,69.7037,69.7194,28512.0
2015-06-24 15:00:00,88.32,88.33,88.23,88.24,26033.0,69.7194,69.7273,69.6484,69.6563,26033.0
2015-06-24 15:10:00,88.23,88.26,88.21,88.23,26874.0,69.6484,69.6721,69.6326,69.6484,26874.0
2015-06-24 15:20:00,88.24,88.35,88.22,88.35,27995.0,69.6563,69.7431,69.6405,69.7431,27995.0
2015-06-24 15:30:00,88.34,88.38,88.31,88.33,62495.0,69.7352,69.7668,69.7115,69.7273,62495.0
2015-06-24 15:40:00,88.33,88.33,88.23,88.25,43097.0,69.7273,69.7273,69.6484,69.6642,43097.0
2015-06-24 15:50:00,88.26,88.28,88.22,88.22,80097.0,69.6721,69.6879,69.6405,69.6405,80097.0
2015-06-25 09:30:00,88.43,88.5,88.21,88.41,27004.0,69.8063,69.8615,69.6326,69.7905,27004.0
2015-06-25 09:40:00,88.38,88.4,88.06,88.11,45088.0,69.7668,69.7826,69.5142,69.5537,45088.0
2015-06-25 09:50:00,88.11,88.26,88.05,88.15,66054.0,69.5537,69.6721,69.5063,69.5852,66054.0
2015-06-25 10:00:00,88.15,88.18,88.06,88.11,40851.0,69.5852,69.6089,69.5142,69.5537,40851.0
2015-06-25 10:10:00,88.11,88.2,88.05,88.2,31710.0,69.5537,69.6247,69.5063,69.6247,31710.0
2015-06-25 10:20:00,88.21,88.21,88.05,88.14,42207.0,69.6326,69.6326,69.5063,69.5773,42207.0
2015-06-25 10:30:00,88.12,88.14,88.01,88.05,27501.0,69.5616,69.5773,69.4747,69.5063,27501.0
2015-06-25 10:40:00,88.06,88.12,88.01,88.11,21259.0,69.5142,69.5616,69.4747,69.5537,21259.0
2015-06-25 10:50:00,88.11,88.19,88.05,88.1,22459.0,69.5537,69.6168,69.5063,69.5458,22459.0
2015-06-25 11:00:00,88.13,88.26,88.07,88.25,30202.0,69.5695,69.6721,69.5221,69.6642,30202.0
2015-06-25 11:10:00,88.25,88.27,88.24,88.25,45314.0,69.6642,69.68,69.6563,69.6642,45314.0
2015-06-25 11:20:00,88.24,88.27,88.24,88.25,25552.0,69.6563,69.68,69.6563,69.6642,25552.0
2015-06-25 11:30:00,88.25,88.32,88.24,88.28,48243.0,69.6642,69.7194,69.6563,69.6879,48243.0
2015-06-25 11:40:00,88.28,88.29,88.24,88.26,17497.0,69.6879,69.6958,69.6563,69.6721,17497.0
2015-06-25 11:50:00,88.25,88.4,88.25,88.4,18517.0,69.6642,69.7826,69.6642,69.7826,18517.0
2015-06-25 12:00:00,88.4,88.49,88.39,88.44,30790.0,69.7826,69.8536,69.7747,69.8142,30790.0
2015-06-25 12:10:00,88.44,88.45,88.39,88.43,9393.0,69.8142,69.8221,69.7747,69.8063,9393.0
2015-06-25 12:20:00,88.44,88.45,88.38,88.4,15674.0,69.8142,69.8221,69.7668,69.7826,15674.0
2015-06-25 12:30:00,88.4,88.46,88.39,88.45,13349.0,69.7826,69.83,69.7747,69.8221,13349.0
2015-06-25 12:40:00,88.45,88.45,88.34,88.38,11220.0,69.8221,69.8221,69.7352,69.7668,11220.0
2015-06-25 12:50:00,88.38,88.4,88.35,88.37,7958.0,69.7668,69.7826,69.7431,69.7589,7958.0
2015-06-25 13:00:00,88.38,88.43,88.35,88.41,7894.0,69.7668,69.8063,69.7431,69.7905,7894.0
2015-06-25 13:10:00,88.41,88.43,88.31,88.31,16200.0,69.7905,69.8063,69.7115,69.7115,16200.0
2015-06-25 13:20:00,88.32,88.32,88.24,88.24,13968.0,69.7194,69.7194,69.6563,69.6563,13968.0
2015-06-25 13:30:00,88.24,88.26,88.23,88.26,27041.0,69.6563,69.6721,69.6484,69.6721,27041.0
2015-06-25 13:40:00,88.25,88.27,88.18,88.25,19268.0,69.6642,69.68,69.6089,69.6642,19268.0
2015-06-25 13:50:00,88.24,88.24,88.12,88.12,24979.0,69.6563,69.6563,69.5616,69.5616,24979.0
2015-06-25 14:00:00,88.12,88.13,88.02,88.03,24022.0,69.5616,69.5695,69.4826,69.4905,24022.0
2015-06-25 14:10:00,88.03,88.03,87.97,87.99,33132.0,69.4905,69.4905,69.4432,69.4589,33132.0
2015-06-25 14:20:00,87.99,88.01,87.9,87.94,28316.0,69.4589,69.4747,69.3879,69.4195,28316.0
2015-06-25 14:30:00,87.94,88.0,87.91,87.99,22101.0,69.4195,69.4668,69.3958,69.4589,22101.0
2015-06-25 14:40:00,87.99,88.0,87.95,87.95,17492.0,69.4589,69.4668,69.4274,69.4274,17492.0
2015-06-25 14:50:00,87.94,87.94,87.83,87.87,27573.0,69.4195,69.4195,69.3326,69.3642,27573.0
2015-06-25 15:00:00,87.87,88.05,87.86,88.05,31801.0,69.3642,69.5063,69.3563,69.5063,31801.0
2015-06-25 15:10:00,88.05,88.09,88.02,88.05,27860.0,69.5063,69.5379,69.4826,69.5063,27860.0
2015-06-25 15:20:00,88.05,88.05,88.0,88.01,33790.0,69.5063,69.5063,69.4668,69.4747,33790.0
2015-06-25 15:30:00,88.01,88.01,87.96,87.99,44173.0,69.4747,69.4747,69.4353,69.4589,44173.0
2015-06-25 15:40:00,87.99,87.99,87.87,87.91,43703.0,69.4589,69.4589,69.3642,69.3958,43703.0
2015-06-25 15:50:00,87.9,87.94,87.79,87.89,170127.0,69.3879,69.4195,69.3011,69.38,170127.0
2015-06-26 09:30:00,88.29,88.42,88.24,88.38,38904.0,69.6958,69.7984,69.6563,69.7668,38904.0
2015-06-26 09:40:00,88.38,88.39,88.12,88.2,43176.0,69.7668,69.7747,69.5616,69.6247,43176.0
2015-06-26 09:50:00,88.23,88.47,88.21,88.43,26344.0,69.6484,69.8378,69.6326,69.8063,26344.0
2015-06-26 10:00:00,88.44,88.64,88.43,88.64,19108.0,69.8142,69.972,69.8063,69.972,19108.0
2015-06-26 10:10:00,88.64,88.68,88.57,88.57,16246.0,69.972,70.0036,69.9168,69.9168,16246.0
2015-06-26 10:20:00,88.58,88.67,88.5,88.67,8850.0,69.9247,69.9957,69.8615,69.9957,8850.0
2015-06-26 10:30:00,88.65,88.73,88.63,88.71,17857.0,69.9799,70.0431,69.9642,70.0273,17857.0
2015-06-26 10:40:00,88.73,88.87,88.72,88.77,36127.0,70.0431,70.1536,70.0352,70.0747,36127.0
2015-06-26 10:50:00,88.76,88.84,88.74,88.75,10513.0,70.0668,70.1299,70.051,70.0589,10513.0
2015-06-26 11:00:00,88.76,88.83,88.74,88.75,10552.0,70.0668,70.122,70.051,70.0589,10552.0
2015-06-26 11:10:00,88.77,88.84,88.76,88.79,22950.0,70.0747,70.1299,70.0668,70.0905,22950.0
2015-06-26 11:20:00,88.8,88.82,88.77,88.77,12752.0,70.0983,70.1141,70.0747,70.0747,12752.0
2015-06-26 11:30:00,88.77,88.82,88.69,88.75,7274.0,70.0747,70.1141,70.0115,70.0589,7274.0
2015-06-26 11:40:00,88.76,88.81,88.73,88.78,7062.0,70.0668,70.1062,70.0431,70.0826,7062.0
2015-06-26 11:50:00,88.76,88.79,88.69,88.74,20764.0,70.0668,70.0905,70.0115,70.051,20764.0
2015-06-26 12:00:00,88.76,88.83,88.73,88.81,12926.0,70.0668,70.122,70.0431,70.1062,12926.0
2015-06-26 12:10:00,88.83,88.87,88.8,88.86,13672.0,70.122,70.1536,70.0983,70.1457,13672.0
2015-06-26 12:20:00,88.85,88.86,88.8,88.86,9886.0,70.1378,70.1457,70.0983,70.1457,9886.0
2015-06-26 12:30:00,88.86,88.86,88.72,88.74,40770.0,70.1457,70.1457,70.0352,70.051,40770.0
2015-06-26 12:40:00,88.74,88.74,88.65,88.65,10687.0,70.051,70.051,69.9799,69.9799,10687.0
2015-06-26 12:50:00,88.64,88.66,88.52,88.55,15390.0,69.972,69.9878,69.8773,69.901,15390.0
2015-06-26 13:00:00,88.54,88.62,88.49,88.49,10338.0,69.8931,69.9563,69.8536,69.8536,10338.0
2015-06-26 13:10:00,88.5,88.5,88.42,88.43,8926.0,69.8615,69.8615,69.7984,69.8063,8926.0
2015-06-26 13:20:00,88.42,88.49,88.39,88.48,15230.0,69.7984,69.8536,69.7747,69.8457,15230.0
2015-06-26 13:30:00,88.48,88.54,88.42,88.5,12169.0,69.8457,69.8931,69.7984,69.8615,12169.0
2015-06-26 13:40:00,88.5,88.67,88.5,88.62,25895.0,69.8615,69.9957,69.8615,69.9563,25895.0
2015-06-26 13:50:00,88.63,88.65,88.57,88.57,6599.0,69.9642,69.9799,69.9168,69.9168,6599.0
2015-06-26 14:00:00,88.57,88.66,88.57,88.59,10150.0,69.9168,69.9878,69.9168,69.9326,10150.0
2015-06-26 14:10:00,88.58,88.67,88.57,88.62,16438.0,69.9247,69.9957,69.9168,69.9563,16438.0
2015-06-26 14:20:00,88.62,88.7,88.6,88.7,10421.0,69.9563,70.0194,69.9405,70.0194,10421.0
2015-06-26 14:30:00,88.7,88.73,88.66,88.73,13671.0,70.0194,70.0431,69.9878,70.0431,13671.0
2015-06-26 14:40:00,88.73,88.73,88.56,88.61,11694.0,70.0431,70.0431,69.9089,69.9484,11694.0
2015-06-26 14:50:00,88.61,88.65,88.51,88.54,11201.0,69.9484,69.9799,69.8694,69.8931,11201.0
2015-06-26 15:00:00,88.52,88.75,88.52,88.71,21283.0,69.8773,70.0589,69.8773,70.0273,21283.0
2015-06-26 15:10:00,88.71,88.71,88.6,88.66,16161.0,70.0273,70.0273,69.9405,69.9878,16161.0
2015-06-26 15:20:00,88.66,88.68,88.56,88.68,13766.0,69.9878,70.0036,69.9089,70.0036,13766.0
2015-06-26 15:30:00,88.67,88.7,88.54,88.56,26557.0,69.9957,70.0194,69.8931,69.9089,26557.0
2015-06-26 15:40:00,88.56,88.58,88.52,88.57,22848.0,69.9089,69.9247,69.8773,69.9168,22848.0
2015-06-26 15:50:00,88.58,88.61,88.53,88.55,73185.0,69.9247,69.9484,69.8852,69.901,73185.0
2015-06-29 09:30:00,87.81,88.1,87.8,88.03,59764.0,69.3168,69.5458,69.309,69.4905,59764.0
2015-06-29 09:40:00,88.07,88.23,87.88,88.21,31309.0,69.5221,69.6484,69.3721,69.6326,31309.0
2015-06-29 09:50:00,88.22,88.27,88.12,88.19,10814.0,69.6405,69.68,69.5616,69.6168,10814.0
2015-06-29 10:00:00,88.19,88.46,88.15,88.39,25148.0,69.6168,69.83,69.5852,69.7747,25148.0
2015-06-29 10:10:00,88.39,88.63,88.36,88.46,19074.0,69.7747,69.9642,69.751,69.83,19074.0
2015-06-29 10:20:00,88.44,88.46,88.26,88.31,10797.0,69.8142,69.83,69.6721,69.7115,10797.0
2015-06-29 10:30:00,88.25,88.45,88.22,88.41,18527.0,69.6642,69.8221,69.6405,69.7905,18527.0
2015-06-29 10:40:00,88.43,88.59,88.31,88.55,26526.0,69.8063,69.9326,69.7115,69.901,26526.0
2015-06-29 10:50:00,88.55,88.59,88.37,88.39,9322.0,69.901,69.9326,69.7589,69.7747,9322.0
2015-06-29 11:00:00,88.38,88.47,88.33,88.36,11352.0,69.7668,69.8378,69.7273,69.751,11352.0
2015-06-29 11:10:00,88.35,88.47,88.32,88.35,17033.0,69.7431,69.8378,69.7194,69.7431,17033.0
2015-06-29 11:20:00,88.35,88.64,88.35,88.64,35613.0,69.7431,69.972,69.7431,69.972,35613.0
2015-06-29 11:30:00,88.61,88.64,88.54,88.62,29645.0,69.9484,69.972,69.8931,69.9563,29645.0
2015-06-29 11:40:00,88.6,88.71,88.59,88.68,44253.0,69.9405,70.0273,69.9326,70.0036,44253.0
2015-06-29 11:50:00,88.69,88.72,88.64,88.68,13499.0,70.0115,70.0352,69.972,70.0036,13499.0
2015-06-29 12:00:00,88.69,88.76,88.66,88.74,13301.0,70.0115,70.0668,69.9878,70.051,13301.0
2015-06-29 12:10:00,88.74,88.74,88.61,88.65,13902.0,70.051,70.051,69.9484,69.9799,13902.0
2015-06-29 12:20:00,88.65,88.72,88.57,88.61,25348.0,69.9799,70.0352,69.9168,69.9484,25348.0
2015-06-29 12:30:00,88.61,88.62,88.41,88.45,19350.0,69.9484,69.9563,69.7905,69.8221,19350.0
2015-06-29 12:40:00,88.47,88.5,88.43,88.48,11416.0,69.8378,69.8615,69.8063,69.8457,11416.0
2015-06-29 12:50:00,88.47,88.53,88.46,88.47,23102.0,69.8378,69.8852,69.83,69.8378,23102.0
2015-06-29 13:00:00,88.48,88.51,88.4,88.41,20787.0,69.8457,69.8694,69.7826,69.7905,20787.0
2015-06-29 13:10:00,88.4,88.48,88.34,88.46,16597.0,69.7826,69.8457,69.7352,69.83,16597.0
2015-06-29 13:20:00,88.47,88.55,88.45,88.5,13637.0,69.8378,69.901,69.8221,69.8615,13637.0
2015-06-29 13:30:00,88.49,88.53,88.34,88.34,11190.0,69.8536,69.8852,69.7352,69.7352,11190.0
2015-06-29 13:40:00,88.34,88.43,88.33,88.41,15008.0,69.7352,69.8063,69.7273,69.7905,15008.0
2015-06-29 13:50:00,88.41,88.46,88.37,88.44,26581.0,69.7905,69.83,69.7589,69.8142,26581.0
2015-06-29 14:00:00,88.43,88.43,88.34,88.34,10517.0,69.8063,69.8063,69.7352,69.7352,10517.0
2015-06-29 14:10:00,88.34,88.35,88.27,88.3,28623.0,69.7352,69.7431,69.68,69.7037,28623.0
2015-06-29 14:20:00,88.31,88.32,88.28,88.3,37438.0,69.7115,69.7194,69.6879,69.7037,37438.0
2015-06-29 14:30:00,88.29,88.33,88.22,88.33,26856.0,69.6958,69.7273,69.6405,69.7273,26856.0
2015-06-29 14:40:00,88.33,88.49,88.3,88.43,19489.0,69.7273,69.8536,69.7037,69.8063,19489.0
2015-06-29 14:50:00,88.44,88.45,88.3,88.3,18259.0,69.8142,69.8221,69.7037,69.7037,18259.0
2015-06-29 15:00:00,88.3,88.35,88.29,88.32,30008.0,69.7037,69.7431,69.6958,69.7194,30008.0
2015-06-29 15:10:00,88.32,88.35,88.29,88.32,34860.0,69.7194,69.7431,69.6958,69.7194,34860.0
2015-06-29 15:20:00,88.33,88.4,88.25,88.25,28281.0,69.7273,69.7826,69.6642,69.6642,28281.0
2015-06-29 15:30:00,88.23,88.32,88.07,88.07,32790.0,69.6484,69.7194,69.5221,69.5221,32790.0
2015-06-29 15:40:00,88.08,88.08,87.87,88.0,45080.0,69.53,69.53,69.3642,69.4668,45080.0
2015-06-29 15:50:00,87.99,88.06,87.87,87.92,93479.0,69.4589,69.5142,69.3642,69.4037,93479.0
2015-06-30 09:30:00,88.44,88.47,88.08,88.31,36981.0,69.8142,69.8378,69.53,69.7115,36981.0
2015-06-30 09:40:00,88.34,88.5,88.26,88.5,19624.0,69.7352,69.8615,69.6721,69.8615,19624.0
2015-06-30 09:50:00,88.5,88.68,88.48,88.66,17974.0,69.8615,70.0036,69.8457,69.9878,17974.0
2015-06-30 10:00:00,88.67,88.9,88.64,88.86,17350.0,69.9957,70.1773,69.972,70.1457,17350.0
2015-06-30 10:10:00,88.89,88.94,88.73,88.89,17466.0,70.1694,70.2089,70.0431,70.1694,17466.0
2015-06-30 10:20:00,88.9,89.25,88.87,89.22,36002.0,70.1773,70.4536,70.1536,70.4299,36002.0
2015-06-30 10:30:00,89.23,89.23,89.1,89.17,34665.0,70.4378,70.4378,70.3352,70.3904,34665.0
2015-06-30 10:40:00,89.2,89.2,88.99,89.04,29116.0,70.4141,70.4141,70.2483,70.2878,29116.0
2015-06-30 10:50:00,89.04,89.32,88.94,89.27,31028.0,70.2878,70.5088,70.2089,70.4694,31028.0
2015-06-30 11:00:00,89.29,89.32,89.14,89.16,28388.0,70.4852,70.5088,70.3667,70.3825,28388.0
2015-06-30 11:10:00,89.17,89.66,89.17,89.64,39066.0,70.3904,70.7772,70.3904,70.7614,39066.0
2015-06-30 11:20:00,89.6,89.6,89.26,89.26,17510.0,70.7299,70.7299,70.4615,70.4615,17510.0
2015-06-30 11:30:00,89.24,89.28,89.12,89.2,14243.0,70.4457,70.4773,70.351,70.4141,14243.0
2015-06-30 11:40:00,89.19,89.34,89.17,89.34,24959.0,70.4062,70.5246,70.3904,70.5246,24959.0
2015-06-30 11:50:00,89.32,89.32,89.19,89.21,17095.0,70.5088,70.5088,70.4062,70.422,17095.0
2015-06-30 12:00:00,89.19,89.3,89.12,89.23,18316.0,70.4062,70.493,70.351,70.4378,18316.0
2015-06-30 12:10:00,89.25,89.28,89.1,89.11,8093.0,70.4536,70.4773,70.3352,70.3431,8093.0
2015-06-30 12:20:00,89.11,89.14,88.98,89.02,19147.0,70.3431,70.3667,70.2404,70.272,19147.0
2015-06-30 12:30:00,89.03,89.08,88.93,89.02,14470.0,70.2799,70.3194,70.201,70.272,14470.0
2015-06-30 12:40:00,89.04,89.13,89.0,89.1,30300.0,70.2878,70.3588,70.2562,70.3352,30300.0
2015-06-30 12:50:00,89.1,89.2,89.08,89.19,20161.0,70.3352,70.4141,70.3194,70.4062,20161.0
2015-06-30 13:00:00,89.19,89.27,89.13,89.2,17019.0,70.4062,70.4694,70.3588,70.4141,17019.0
2015-06-30 13:10:00,89.17,89.24,89.11,89.11,18445.0,70.3904,70.4457,70.3431,70.3431,18445.0
2015-06-30 13:20:00,89.12,89.28,89.07,89.28,14801.0,70.351,70.4773,70.3115,70.4773,14801.0
2015-06-30 13:30:00,89.28,89.37,89.21,89.36,22708.0,70.4773,70.5483,70.422,70.5404,22708.0
2015-06-30 13:40:00,89.34,89.36,89.29,89.36,12608.0,70.5246,70.5404,70.4852,70.5404,12608.0
2015-06-30 13:50:00,89.35,89.47,89.29,89.3,12246.0,70.5325,70.6272,70.4852,70.493,12246.0
2015-06-30 14:00:00,89.33,89.54,89.28,89.48,13908.0,70.5167,70.6825,70.4773,70.6351,13908.0
2015-06-30 14:10:00,89.48,89.56,89.44,89.5,17795.0,70.6351,70.6983,70.6036,70.6509,17795.0
2015-06-30 14:20:00,89.49,89.54,89.31,89.33,25134.0,70.643,70.6825,70.5009,70.5167,25134.0
2015-06-30 14:30:00,89.32,89.33,89.23,89.27,15246.0,70.5088,70.5167,70.4378,70.4694,15246.0
2015-06-30 14:40:00,89.26,89.27,89.1,89.2,21168.0,70.4615,70.4694,70.3352,70.4141,21168.0
2015-06-30 14:50:00,89.2,89.22,89.01,89.01,18681.0,70.4141,70.4299,70.2641,70.2641,18681.0
2015-06-30 15:00:00,89.02,89.14,89.0,89.02,31923.0,70.272,70.3667,70.2562,70.272,31923.0
2015-06-30 15:10:00,89.05,89.05,88.86,88.86,23802.0,70.2957,70.2957,70.1457,70.1457,23802.0
2015-06-30 15:20:00,88.87,88.89,88.79,88.8,32590.0,70.1536,70.1694,70.0905,70.0983,32590.0
2015-06-30 15:30:00,88.8,88.95,88.8,88.82,37106.0,70.0983,70.2168,70.0983,70.1141,37106.0
2015-06-30 15:40:00,88.81,88.92,88.7,88.92,70174.0,70.1062,70.1931,70.0194,70.1931,70174.0
2015-06-30 15:50:00,88.92,88.99,88.81,88.81,136688.0,70.1931,70.2483,70.1062,70.1062,136688.0
2015-07-01 09:30:00,89.21,89.21,88.71,88.78,37349.0,70.422,70.422,70.0273,70.0826,37349.0
2015-07-01 09:40:00,88.75,88.82,88.62,88.72,28036.0,70.0589,70.1141,69.9563,70.0352,28036.0
2015-07-01 09:50:00,88.76,88.84,88.52,88.58,31158.0,70.0668,70.1299,69.8773,69.9247,31158.0
2015-07-01 10:00:00,88.59,88.84,88.56,88.75,23634.0,69.9326,70.1299,69.9089,70.0589,23634.0
2015-07-01 10:10:00,88.78,88.83,88.62,88.69,23792.0,70.0826,70.122,69.9563,70.0115,23792.0
2015-07-01 10:20:00,88.71,88.89,88.7,88.88,18769.0,70.0273,70.1694,70.0194,70.1615,18769.0
2015-07-01 10:30:00,88.89,88.91,88.77,88.84,24061.0,70.1694,70.1852,70.0747,70.1299,24061.0
2015-07-01 10:40:00,88.83,88.94,88.81,88.85,33715.0,70.122,70.2089,70.1062,70.1378,33715.0
2015-07-01 10:50:00,88.84,89.06,88.8,89.0,17705.0,70.1299,70.3036,70.0983,70.2562,17705.0
2015-07-01 11:00:00,89.02,89.17,89.0,89.13,14541.0,70.272,70.3904,70.2562,70.3588,14541.0
2015-07-01 11:10:00,89.14,89.17,89.08,89.14,13508.0,70.3667,70.3904,70.3194,70.3667,13508.0
2015-07-01 11:20:00,89.14,89.38,89.13,89.36,17000.0,70.3667,70.5562,70.3588,70.5404,17000.0
2015-07-01 11:30:00,89.36,89.4,89.21,89.23,15587.0,70.5404,70.572,70.422,70.4378,15587.0
2015-07-01 11:40:00,89.23,89.3,89.19,89.3,10284.0,70.4378,70.493,70.4062,70.493,10284.0
2015-07-01 11:50:00,89.28,89.28,89.15,89.18,14709.0,70.4773,70.4773,70.3746,70.3983,14709.0
2015-07-01 12:00:00,89.17,89.25,89.13,89.23,27199.0,70.3904,70.4536,70.3588,70.4378,27199.0
2015-07-01 12:10:00,89.21,89.3,89.21,89.22,16531.0,70.422,70.493,70.422,70.4299,16531.0
2015-07-01 12:20:00,89.21,89.26,89.11,89.23,28575.0,70.422,70.4615,70.3431,70.4378,28575.0
2015-07-01 12:30:00,89.24,89.24,89.13,89.17,40673.0,70.4457,70.4457,70.3588,70.3904,40673.0
2015-07-01 12:40:00,89.17,89.2,89.05,89.05,17100.0,70.3904,70.4141,70.2957,70.2957,17100.0
2015-07-01 12:50:00,89.05,89.05,88.93,89.0,9945.0,70.2957,70.2957,70.201,70.2562,9945.0
2015-07-01 13:00:00,88.99,89.1,88.96,89.07,23350.0,70.2483,70.3352,70.2247,70.3115,23350.0
2015-07-01 13:10:00,89.06,89.14,89.06,89.14,17157.0,70.3036,70.3667,70.3036,70.3667,17157.0
2015-07-01 13:20:00,89.14,89.19,89.02,89.02,14231.0,70.3667,70.4062,70.272,70.272,14231.0
2015-07-01 13:30:00,89.01,89.14,89.0,89.09,13394.0,70.2641,70.3667,70.2562,70.3273,13394.0
2015-07-01 13:40:00,89.08,89.2,89.08,89.2,14612.0,70.3194,70.4141,70.3194,70.4141,14612.0
2015-07-01 13:50:00,89.2,89.27,89.11,89.11,16177.0,70.4141,70.4694,70.3431,70.3431,16177.0
2015-07-01 14:00:00,89.13,89.13,88.9,89.02,13000.0,70.3588,70.3588,70.1773,70.272,13000.0
2015-07-01 14:10:00,89.03,89.16,89.03,89.16,26417.0,70.2799,70.3825,70.2799,70.3825,26417.0
2015-07-01 14:20:00,89.16,89.25,89.15,89.21,15831.0,70.3825,70.4536,70.3746,70.422,15831.0
2015-07-01 14:30:00,89.21,89.21,89.12,89.2,23361.0,70.422,70.422,70.351,70.4141,23361.0
2015-07-01 14:40:00,89.2,89.26,89.18,89.22,20008.0,70.4141,70.4615,70.3983,70.4299,20008.0
2015-07-01 14:50:00,89.2,89.29,89.19,89.23,19960.0,70.4141,70.4852,70.4062,70.4378,19960.0
2015-07-01 15:00:00,89.22,89.35,89.17,89.3,30497.0,70.4299,70.5325,70.3904,70.493,30497.0
2015-07-01 15:10:00,89.29,89.43,89.27,89.42,27972.0,70.4852,70.5957,70.4694,70.5878,27972.0
2015-07-01 15:20:00,89.42,89.51,89.41,89.47,40179.0,70.5878,70.6588,70.5799,70.6272,40179.0
2015-07-01 15:30:00,89.48,89.5,89.34,89.38,39363.0,70.6351,70.6509,70.5246,70.5562,39363.0
2015-07-01 15:40:00,89.38,89.47,89.33,89.47,47540.0,70.5562,70.6272,70.5167,70.6272,47540.0
2015-07-01 15:50:00,89.47,89.56,89.43,89.55,87619.0,70.6272,70.6983,70.5957,70.6904,87619.0
2015-07-02 09:30:00,89.81,89.94,89.68,89.78,29777.0,70.8956,70.9983,70.793,70.872,29777.0
2015-07-02 09:40:00,89.76,89.87,89.6,89.75,16968.0,70.8562,70.943,70.7299,70.8483,16968.0
2015-07-02 09:50:00,89.72,89.88,89.69,89.88,10567.0,70.8246,70.9509,70.8009,70.9509,10567.0
2015-07-02 10:00:00,89.88,90.2,89.87,90.19,31630.0,70.9509,71.2035,70.943,71.1956,31630.0
2015-07-02 10:10:00,90.18,90.28,90.16,90.25,20626.0,71.1877,71.2667,71.1719,71.243,20626.0
2015-07-02 10:20:00,90.24,90.39,90.24,90.34,30724.0,71.2351,71.3535,71.2351,71.314,30724.0
2015-07-02 10:30:00,90.33,90.38,90.32,90.33,19065.0,71.3061,71.3456,71.2982,71.3061,19065.0
2015-07-02 10:40:00,90.32,90.36,90.2,90.22,24542.0,71.2982,71.3298,71.2035,71.2193,24542.0
2015-07-02 10:50:00,90.19,90.23,90.06,90.16,22890.0,71.1956,71.2272,71.093,71.1719,22890.0
2015-07-02 11:00:00,90.14,90.16,90.1,90.11,19893.0,71.1561,71.1719,71.1246,71.1325,19893.0
2015-07-02 11:10:00,90.1,90.31,90.1,90.31,27321.0,71.1246,71.2903,71.1246,71.2903,27321.0
2015-07-02 11:20:00,90.28,90.29,90.1,90.13,12260.0,71.2667,71.2745,71.1246,71.1482,12260.0
2015-07-02 11:30:00,90.13,90.21,90.1,90.19,14216.0,71.1482,71.2114,71.1246,71.1956,14216.0
2015-07-02 11:40:00,90.2,90.2,89.93,90.02,89523.0,71.2035,71.2035,70.9904,71.0614,89523.0
2015-07-02 11:50:00,90.02,90.05,89.97,90.03,23111.0,71.0614,71.0851,71.0219,71.0693,23111.0
2015-07-02 12:00:00,90.03,90.08,89.94,89.98,19862.0,71.0693,71.1088,70.9983,71.0298,19862.0
2015-07-02 12:10:00,89.98,89.98,89.86,89.94,26557.0,71.0298,71.0298,70.9351,70.9983,26557.0
2015-07-02 12:20:00,89.94,89.99,89.88,89.91,24078.0,70.9983,71.0377,70.9509,70.9746,24078.0
2015-07-02 12:30:00,89.9,90.02,89.89,89.96,50498.0,70.9667,71.0614,70.9588,71.014,50498.0
2015-07-02 12:40:00,89.93,90.0,89.88,89.96,14250.0,70.9904,71.0456,70.9509,71.014,14250.0
2015-07-02 12:50:00,89.94,89.98,89.87,89.95,20957.0,70.9983,71.0298,70.943,71.0062,20957.0
2015-07-02 13:00:00,89.92,89.94,89.76,89.78,20934.0,70.9825,70.9983,70.8562,70.872,20934.0
2015-07-02 13:10:00,89.76,89.86,89.73,89.85,14967.0,70.8562,70.9351,70.8325,70.9272,14967.0
2015-07-02 13:20:00,89.86,89.88,89.81,89.85,16966.0,70.9351,70.9509,70.8956,70.9272,16966.0
2015-07-02 13:30:00,89.85,89.92,89.69,89.7,14925.0,70.9272,70.9825,70.8009,70.8088,14925.0
2015-07-02 13:40:00,89.71,89.8,89.7,89.78,14867.0,70.8167,70.8877,70.8088,70.872,14867.0
2015-07-02 13:50:00,89.78,89.86,89.72,89.77,31096.0,70.872,70.9351,70.8246,70.8641,31096.0
2015-07-02 14:00:00,89.76,89.79,89.66,89.71,27357.0,70.8562,70.8799,70.7772,70.8167,27357.0
2015-07-02 14:10:00,89.72,89.8,89.71,89.79,16151.0,70.8246,70.8877,70.8167,70.8799,16151.0
2015-07-02 14:20:00,89.79,89.82,89.69,89.7,19227.0,70.8799,70.9035,70.8009,70.8088,19227.0
2015-07-02 14:30:00,89.71,89.76,89.65,89.75,14956.0,70.8167,70.8562,70.7693,70.8483,14956.0
2015-07-02 14:40:00,89.74,89.82,89.69,89.81,16018.0,70.8404,70.9035,70.8009,70.8956,16018.0
2015-07-02 14:50:00,89.81,89.95,89.74,89.93,16803.0,70.8956,71.0062,70.8404,70.9904,16803.0
2015-07-02 15:00:00,89.93,89.96,89.87,89.94,28628.0,70.9904,71.014,70.943,70.9983,28628.0
2015-07-02 15:10:00,89.94,90.03,89.91,89.97,30345.0,70.9983,71.0693,70.9746,71.0219,30345.0
2015-07-02 15:20:00,89.98,90.1,89.96,90.09,28162.0,71.0298,71.1246,71.014,71.1167,28162.0
2015-07-02 15:30:00,90.08,90.08,89.87,89.9,34354.0,71.1088,71.1088,70.943,70.9667,34354.0
2015-07-02 15:40:00,89.9,90.04,89.84,90.02,53834.0,70.9667,71.0772,70.9193,71.0614,53834.0
2015-07-02 15:50:00,90.02,90.15,90.0,90.02,95273.0,71.0614,71.164,71.0456,71.0614,95273.0
2015-07-06 09:30:00,89.69,89.93,89.47,89.55,41958.0,70.8009,70.9904,70.6272,70.6904,41958.0
2015-07-06 09:40:00,89.6,89.81,89.51,89.65,24473.0,70.7299,70.8956,70.6588,70.7693,24473.0
2015-07-06 09:50:00,89.63,89.63,89.44,89.44,14719.0,70.7535,70.7535,70.6036,70.6036,14719.0
2015-07-06 10:00:00,89.46,89.59,89.43,89.53,24485.0,70.6194,70.722,70.5957,70.6746,24485.0
2015-07-06 10:10:00,89.5,89.57,89.38,89.38,14341.0,70.6509,70.7062,70.5562,70.5562,14341.0
2015-07-06 10:20:00,89.38,89.38,89.21,89.25,16265.0,70.5562,70.5562,70.422,70.4536,16265.0
2015-07-06 10:30:00,89.27,89.33,89.17,89.19,17597.0,70.4694,70.5167,70.3904,70.4062,17597.0
2015-07-06 10:40:00,89.18,89.34,89.12,89.16,116035.0,70.3983,70.5246,70.351,70.3825,116035.0
2015-07-06 10:50:00,89.15,89.19,89.05,89.12,26335.0,70.3746,70.4062,70.2957,70.351,26335.0
2015-07-06 11:00:00,89.12,89.15,88.97,88.98,16829.0,70.351,70.3746,70.2325,70.2404,16829.0
2015-07-06 11:10:00,89.0,89.0,88.87,88.87,11342.0,70.2562,70.2562,70.1536,70.1536,11342.0
2015-07-06 11:20:00,88.88,88.88,88.73,88.73,17118.0,70.1615,70.1615,70.0431,70.0431,17118.0
2015-07-06 11:30:00,88.73,88.78,88.68,88.71,11983.0,70.0431,70.0826,70.0036,70.0273,11983.0
2015-07-06 11:40:00,88.69,88.8,88.66,88.76,14738.0,70.0115,70.0983,69.9878,70.0668,14738.0
2015-07-06 11:50:00,88.77,88.79,88.68,88.75,15235.0,70.0747,70.0905,70.0036,70.0589,15235.0
2015-07-06 12:00:00,88.71,88.8,88.69,88.77,10897.0,70.0273,70.0983,70.0115,70.0747,10897.0
2015-07-06 12:10:00,88.78,88.8,88.68,88.69,6475.0,70.0826,70.0983,70.0036,70.0115,6475.0
2015-07-06 12:20:00,88.71,88.75,88.65,88.7,10279.0,70.0273,70.0589,69.9799,70.0194,10279.0
2015-07-06 12:30:00,88.71,88.71,88.57,88.62,9336.0,70.0273,70.0273,69.9168,69.9563,9336.0
2015-07-06 12:40:00,88.6,88.63,88.56,88.57,5467.0,69.9405,69.9642,69.9089,69.9168,5467.0
2015-07-06 12:50:00,88.56,88.56,88.42,88.46,7417.0,69.9089,69.9089,69.7984,69.83,7417.0
2015-07-06 13:00:00,88.46,88.6,88.43,88.57,7775.0,69.83,69.9405,69.8063,69.9168,7775.0
2015-07-06 13:10:00,88.56,88.59,88.39,88.42,13545.0,69.9089,69.9326,69.7747,69.7984,13545.0
2015-07-06 13:20:00,88.4,88.45,88.39,88.43,5966.0,69.7826,69.8221,69.7747,69.8063,5966.0
2015-07-06 13:30:00,88.41,88.45,88.36,88.43,5609.0,69.7905,69.8221,69.751,69.8063,5609.0
2015-07-06 13:40:00,88.43,88.46,88.35,88.4,11779.0,69.8063,69.83,69.7431,69.7826,11779.0
2015-07-06 13:50:00,88.41,88.44,88.36,88.38,8537.0,69.7905,69.8142,69.751,69.7668,8537.0
2015-07-06 14:00:00,88.36,88.4,88.31,88.37,9407.0,69.751,69.7826,69.7115,69.7589,9407.0
2015-07-06 14:10:00,88.36,88.39,88.3,88.34,12865.0,69.751,69.7747,69.7037,69.7352,12865.0
2015-07-06 14:20:00,88.34,88.39,88.25,88.3,18787.0,69.7352,69.7747,69.6642,69.7037,18787.0
2015-07-06 14:30:00,88.29,88.37,88.29,88.35,12571.0,69.6958,69.7589,69.6958,69.7431,12571.0
2015-07-06 14:40:00,88.35,88.48,88.29,88.47,14549.0,69.7431,69.8457,69.6958,69.8378,14549.0
2015-07-06 14:50:00,88.46,88.54,88.44,88.52,22795.0,69.83,69.8931,69.8142,69.8773,22795.0
2015-07-06 15:00:00,88.51,88.6,88.46,88.59,19535.0,69.8694,69.9405,69.83,69.9326,19535.0
2015-07-06 15:10:00,88.59,88.75,88.57,88.74,41312.0,69.9326,70.0589,69.9168,70.051,41312.0
2015-07-06 15:20:00,88.73,88.8,88.65,88.65,22311.0,70.0431,70.0983,69.9799,69.9799,22311.0
2015-07-06 15:30:00,88.67,88.83,88.64,88.78,37101.0,69.9957,70.122,69.972,70.0826,37101.0
2015-07-06 15:40:00,88.8,88.81,88.69,88.74,24536.0,70.0983,70.1062,70.0115,70.051,24536.0
2015-07-06 15:50:00,88.75,88.93,88.75,88.91,76872.0,70.0589,70.201,70.0589,70.1852,76872.0
2015-07-07 09:30:00,89.21,89.6,88.95,89.35,38531.0,70.422,70.7299,70.2168,70.5325,38531.0
2015-07-07 09:40:00,89.37,89.57,89.37,89.56,10448.0,70.5483,70.7062,70.5483,70.6983,10448.0
2015-07-07 09:50:00,89.52,89.69,89.49,89.55,9969.0,70.6667,70.8009,70.643,70.6904,9969.0
2015-07-07 10:00:00,89.52,89.56,89.27,89.38,12084.0,70.6667,70.6983,70.4694,70.5562,12084.0
2015-07-07 10:10:00,89.4,89.49,89.32,89.38,17050.0,70.572,70.643,70.5088,70.5562,17050.0
2015-07-07 10:20:00,89.35,89.44,89.28,89.36,23143.0,70.5325,70.6036,70.4773,70.5404,23143.0
2015-07-07 10:30:00,89.37,89.39,89.14,89.16,20579.0,70.5483,70.5641,70.3667,70.3825,20579.0
2015-07-07 10:40:00,89.18,89.19,89.04,89.12,21770.0,70.3983,70.4062,70.2878,70.351,21770.0
2015-07-07 10:50:00,89.1,89.36,89.07,89.28,26382.0,70.3352,70.5404,70.3115,70.4773,26382.0
2015-07-07 11:00:00,89.29,89.29,89.12,89.14,13797.0,70.4852,70.4852,70.351,70.3667,13797.0
2015-07-07 11:10:00,89.14,89.35,89.12,89.25,33246.0,70.3667,70.5325,70.351,70.4536,33246.0
2015-07-07 11:20:00,89.27,89.27,89.1,89.15,13166.0,70.4694,70.4694,70.3352,70.3746,13166.0
2015-07-07 11:30:00,89.17,89.25,89.11,89.22,14042.0,70.3904,70.4536,70.3431,70.4299,14042.0
2015-07-07 11:40:00,89.2,89.42,89.19,89.39,13601.0,70.4141,70.5878,70.4062,70.5641,13601.0
2015-07-07 11:50:00,89.4,89.72,89.37,89.67,14239.0,70.572,70.8246,70.5483,70.7851,14239.0
2015-07-07 12:00:00,89.66,89.74,89.6,89.7,8566.0,70.7772,70.8404,70.7299,70.8088,8566.0
2015-07-07 12:10:00,89.7,89.74,89.61,89.69,16928.0,70.8088,70.8404,70.7378,70.8009,16928.0
2015-07-07 12:20:00,89.69,89.79,89.69,89.72,16312.0,70.8009,70.8799,70.8009,70.8246,16312.0
2015-07-07 12:30:00,89.75,89.89,89.7,89.88,22233.0,70.8483,70.9588,70.8088,70.9509,22233.0
2015-07-07 12:40:00,89.86,89.98,89.81,89.92,28367.0,70.9351,71.0298,70.8956,70.9825,28367.0
2015-07-07 12:50:00,89.93,90.16,89.92,90.1,42056.0,70.9904,71.1719,70.9825,71.1246,42056.0
2015-07-07 13:00:00,90.1,90.14,89.96,90.02,14177.0,71.1246,71.1561,71.014,71.0614,14177.0
2015-07-07 13:10:00,90.04,90.21,89.99,90.12,16458.0,71.0772,71.2114,71.0377,71.1404,16458.0
2015-07-07 13:20:00,90.1,90.13,89.97,90.04,27948.0,71.1246,71.1482,71.0219,71.0772,27948.0
2015-07-07 13:30:00,90.1,90.1,89.98,90.03,39450.0,71.1246,71.1246,71.0298,71.0693,39450.0
2015-07-07 13:40:00,90.03,90.19,90.0,90.18,14529.0,71.0693,71.1956,71.0456,71.1877,14529.0
2015-07-07 13:50:00,90.19,90.2,90.13,90.2,10082.0,71.1956,71.2035,71.1482,71.2035,10082.0
2015-07-07 14:00:00,90.23,90.49,90.08,90.46,156709.0,71.2272,71.4324,71.1088,71.4087,156709.0
2015-07-07 14:10:00,90.5,90.5,90.33,90.34,32889.0,71.4403,71.4403,71.3061,71.314,32889.0
2015-07-07 14:20:00,90.35,90.43,90.31,90.43,19664.0,71.3219,71.3851,71.2903,71.3851,19664.0
2015-07-07 14:30:00,90.43,90.67,90.43,90.65,29353.0,71.3851,71.5745,71.3851,71.5587,29353.0
2015-07-07 14:40:00,90.66,91.04,90.66,91.04,43719.0,71.5666,71.8666,71.5666,71.8666,43719.0
2015-07-07 14:50:00,91.04,91.23,90.9,91.15,36060.0,71.8666,72.0166,71.7561,71.9534,36060.0
2015-07-07 15:00:00,91.14,91.19,91.01,91.13,51696.0,71.9455,71.985,71.8429,71.9376,51696.0
2015-07-07 15:10:00,91.15,91.21,91.07,91.2,52047.0,71.9534,72.0008,71.8903,71.9929,52047.0
2015-07-07 15:20:00,91.16,91.22,91.12,91.14,29351.0,71.9613,72.0087,71.9297,71.9455,29351.0
2015-07-07 15:30:00,91.15,91.32,91.14,91.3,53870.0,71.9534,72.0876,71.9455,72.0718,53870.0
2015-07-07 15:40:00,91.28,91.36,91.24,91.29,153545.0,72.0561,72.1192,72.0245,72.0639,153545.0
2015-07-07 15:50:00,91.31,91.42,91.29,91.3,113788.0,72.0797,72.1666,72.0639,72.0718,113788.0
2015-07-08 09:30:00,90.9,91.18,90.46,91.12,23661.0,71.7561,71.9771,71.4087,71.9297,23661.0
2015-07-08 09:40:00,91.1,91.13,90.97,90.98,12463.0,71.914,71.9376,71.8113,71.8192,12463.0
2015-07-08 09:50:00,91.02,91.16,91.0,91.07,10099.0,71.8508,71.9613,71.835,71.8903,10099.0
2015-07-08 10:00:00,91.04,91.08,90.9,90.97,19169.0,71.8666,71.8982,71.7561,71.8113,19169.0
2015-07-08 10:10:00,90.96,91.08,90.76,90.93,20596.0,71.8034,71.8982,71.6456,71.7798,20596.0
2015-07-08 10:20:00,90.92,90.99,90.78,90.92,10871.0,71.7719,71.8271,71.6614,71.7719,10871.0
2015-07-08 10:30:00,90.9,90.91,90.75,90.88,18927.0,71.7561,71.764,71.6377,71.7403,18927.0
2015-07-08 10:40:00,90.85,90.87,90.73,90.8,12354.0,71.7166,71.7324,71.6219,71.6771,12354.0
2015-07-08 10:50:00,90.85,90.97,90.82,90.92,18284.0,71.7166,71.8113,71.6929,71.7719,18284.0
2015-07-08 11:00:00,90.91,90.91,90.65,90.66,13278.0,71.764,71.764,71.5587,71.5666,13278.0
2015-07-08 11:10:00,90.67,90.7,90.54,90.58,12618.0,71.5745,71.5982,71.4719,71.5035,12618.0
2015-07-08 11:20:00,90.56,90.57,90.42,90.45,12066.0,71.4877,71.4956,71.3772,71.4009,12066.0
2015-07-08 11:30:00,90.44,90.5,90.39,90.4,9464.0,71.393,71.4403,71.3535,71.3614,9464.0
2015-07-08 11:40:00,90.39,90.42,90.33,90.38,12917.0,71.3535,71.3772,71.3061,71.3456,12917.0
2015-07-08 11:50:00,90.38,90.38,90.23,90.28,9865.0,71.3456,71.3456,71.2272,71.2667,9865.0
2015-07-08 12:00:00,90.27,90.4,90.26,90.34,9425.0,71.2588,71.3614,71.2509,71.314,9425.0
2015-07-08 12:10:00,90.34,90.37,90.3,90.36,6890.0,71.314,71.3377,71.2824,71.3298,6890.0
2015-07-08 12:20:00,90.36,90.45,90.36,90.37,10792.0,71.3298,71.4009,71.3298,71.3377,10792.0
2015-07-08 12:30:00,90.36,90.41,90.3,90.38,6306.0,71.3298,71.3693,71.2824,71.3456,6306.0
2015-07-08 12:40:00,90.39,90.43,90.3,90.39,4200.0,71.3535,71.3851,71.2824,71.3535,4200.0
2015-07-08 12:50:00,90.39,90.46,90.3,90.46,8376.0,71.3535,71.4087,71.2824,71.4087,8376.0
2015-07-08 13:00:00,90.46,90.48,90.35,90.46,9236.0,71.4087,71.4245,71.3219,71.4087,9236.0
2015-07-08 13:10:00,90.44,90.51,90.39,90.39,11688.0,71.393,71.4482,71.3535,71.3535,11688.0
2015-07-08 13:20:00,90.39,90.41,90.33,90.41,6920.0,71.3535,71.3693,71.3061,71.3693,6920.0
2015-07-08 13:30:00,90.41,90.44,90.34,90.4,7693.0,71.3693,71.393,71.314,71.3614,7693.0
2015-07-08 13:40:00,90.44,90.56,90.42,90.52,7530.0,71.393,71.4877,71.3772,71.4561,7530.0
2015-07-08 13:50:00,90.52,90.53,90.44,90.47,7271.0,71.4561,71.464,71.393,71.4166,7271.0
2015-07-08 14:00:00,90.48,90.51,90.27,90.39,24401.0,71.4245,71.4482,71.2588,71.3535,24401.0
2015-07-08 14:10:00,90.42,90.46,90.29,90.29,7906.0,71.3772,71.4087,71.2745,71.2745,7906.0
2015-07-08 14:20:00,90.29,90.34,90.25,90.34,7450.0,71.2745,71.314,71.243,71.314,7450.0
2015-07-08 14:30:00,90.32,90.32,90.21,90.23,6754.0,71.2982,71.2982,71.2114,71.2272,6754.0
2015-07-08 14:40:00,90.23,90.29,90.05,90.07,17527.0,71.2272,71.2745,71.0851,71.1009,17527.0
2015-07-08 14:50:00,90.07,90.3,90.07,90.13,13184.0,71.1009,71.2824,71.1009,71.1482,13184.0
2015-07-08 15:00:00,90.15,90.56,90.14,90.43,19283.0,71.164,71.4877,71.1561,71.3851,19283.0
2015-07-08 15:10:00,90.4,90.53,90.34,90.38,19797.0,71.3614,71.464,71.314,71.3456,19797.0
2015-07-08 15:20:00,90.4,90.4,90.08,90.08,23670.0,71.3614,71.3614,71.1088,71.1088,23670.0
2015-07-08 15:30:00,90.07,90.24,90.04,90.14,33303.0,71.1009,71.2351,71.0772,71.1561,33303.0
2015-07-08 15:40:00,90.14,90.31,90.1,90.18,35514.0,71.1561,71.2903,71.1246,71.1877,35514.0
2015-07-08 15:50:00,90.18,90.51,90.12,90.36,191804.0,71.1877,71.4482,71.1404,71.3298,191804.0
2015-07-09 09:30:00,91.2,91.35,91.0,91.01,20278.0,71.9929,72.1113,71.835,71.8429,20278.0
2015-07-09 09:40:00,91.04,91.05,90.86,90.91,16570.0,71.8666,71.8745,71.7245,71.764,16570.0
2015-07-09 09:50:00,90.94,90.99,90.82,90.89,11148.0,71.7877,71.8271,71.6929,71.7482,11148.0
2015-07-09 10:00:00,90.95,90.98,90.75,90.79,13154.0,71.7955,71.8192,71.6377,71.6692,13154.0
2015-07-09 10:10:00,90.76,90.89,90.68,90.73,16572.0,71.6456,71.7482,71.5824,71.6219,16572.0
2015-07-09 10:20:00,90.73,90.81,90.62,90.73,23533.0,71.6219,71.685,71.535,71.6219,23533.0
2015-07-09 10:30:00,90.76,90.94,90.76,90.91,16155.0,71.6456,71.7877,71.6456,71.764,16155.0
2015-07-09 10:40:00,90.91,91.12,90.85,91.07,20252.0,71.764,71.9297,71.7166,71.8903,20252.0
2015-07-09 10:50:00,91.05,91.2,91.03,91.13,11691.0,71.8745,71.9929,71.8587,71.9376,11691.0
2015-07-09 11:00:00,91.13,91.26,91.12,91.26,11307.0,71.9376,72.0403,71.9297,72.0403,11307.0
2015-07-09 11:10:00,91.28,91.34,91.24,91.34,16401.0,72.0561,72.1034,72.0245,72.1034,16401.0
2015-07-09 11:20:00,91.33,91.36,91.24,91.3,15551.0,72.0955,72.1192,72.0245,72.0718,15551.0
2015-07-09 11:30:00,91.31,91.36,91.22,91.25,50273.0,72.0797,72.1192,72.0087,72.0324,50273.0
2015-07-09 11:40:00,91.26,91.44,91.25,91.39,16091.0,72.0403,72.1824,72.0324,72.1429,16091.0
2015-07-09 11:50:00,91.39,91.4,91.15,91.15,12388.0,72.1429,72.1508,71.9534,71.9534,12388.0
2015-07-09 12:00:00,91.18,91.24,91.13,91.17,13177.0,71.9771,72.0245,71.9376,71.9692,13177.0
2015-07-09 12:10:00,91.16,91.18,91.09,91.12,9391.0,71.9613,71.9771,71.9061,71.9297,9391.0
2015-07-09 12:20:00,91.13,91.15,91.09,91.12,11614.0,71.9376,71.9534,71.9061,71.9297,11614.0
2015-07-09 12:30:00,91.12,91.14,91.0,91.0,10345.0,71.9297,71.9455,71.835,71.835,10345.0
2015-07-09 12:40:00,90.99,91.05,90.95,90.99,14574.0,71.8271,71.8745,71.7955,71.8271,14574.0
2015-07-09 12:50:00,90.98,91.11,90.98,91.04,13889.0,71.8192,71.9219,71.8192,71.8666,13889.0
2015-07-09 13:00:00,91.04,91.07,90.96,90.99,16096.0,71.8666,71.8903,71.8034,71.8271,16096.0
2015-07-09 13:10:00,91.0,91.01,90.88,90.95,13047.0,71.835,71.8429,71.7403,71.7955,13047.0
2015-07-09 13:20:00,90.94,90.95,90.82,90.85,18326.0,71.7877,71.7955,71.6929,71.7166,18326.0
2015-07-09 13:30:00,90.84,90.92,90.79,90.92,13737.0,71.7087,71.7719,71.6692,71.7719,13737.0
2015-07-09 13:40:00,90.92,90.94,90.81,90.94,15868.0,71.7719,71.7877,71.685,71.7877,15868.0
2015-07-09 13:50:00,90.93,90.95,90.85,90.9,27564.0,71.7798,71.7955,71.7166,71.7561,27564.0
2015-07-09 14:00:00,90.91,90.92,90.8,90.83,34226.0,71.764,71.7719,71.6771,71.7008,34226.0
2015-07-09 14:10:00,90.84,90.85,90.77,90.81,21649.0,71.7087,71.7166,71.6535,71.685,21649.0
2015-07-09 14:20:00,90.81,90.81,90.73,90.79,21584.0,71.685,71.685,71.6219,71.6692,21584.0
2015-07-09 14:30:00,90.8,90.91,90.76,90.89,22982.0,71.6771,71.764,71.6456,71.7482,22982.0
2015-07-09 14:40:00,90.89,90.97,90.88,90.88,48041.0,71.7482,71.8113,71.7403,71.7403,48041.0
2015-07-09 14:50:00,90.89,91.06,90.87,91.06,36098.0,71.7482,71.8824,71.7324,71.8824,36098.0
2015-07-09 15:00:00,91.07,91.07,90.99,91.02,19685.0,71.8903,71.8903,71.8271,71.8508,19685.0
2015-07-09 15:10:00,91.02,91.03,90.93,91.02,26039.0,71.8508,71.8587,71.7798,71.8508,26039.0
2015-07-09 15:20:00,91.02,91.02,90.88,90.92,36160.0,71.8508,71.8508,71.7403,71.7719,36160.0
2015-07-09 15:30:00,90.92,91.0,90.87,90.96,50520.0,71.7719,71.835,71.7324,71.8034,50520.0
2015-07-09 15:40:00,90.97,91.02,90.89,90.99,51511.0,71.8113,71.8508,71.7482,71.8271,51511.0
2015-07-09 15:50:00,90.99,90.99,90.81,90.84,100653.0,71.8271,71.8271,71.685,71.7087,100653.0
2015-07-10 09:30:00,92.15,92.3,91.12,91.89,100236.0,72.7428,72.8612,71.9297,72.5376,100236.0
2015-07-10 09:40:00,91.84,92.12,91.76,92.08,30185.0,72.4981,72.7191,72.435,72.6876,30185.0
2015-07-10 09:50:00,92.07,92.26,91.9,92.25,33310.0,72.6797,72.8297,72.5455,72.8218,33310.0
2015-07-10 10:00:00,92.23,92.38,92.16,92.32,47116.0,72.806,72.9244,72.7507,72.877,47116.0
2015-07-10 10:10:00,92.3,92.34,92.06,92.3,40028.0,72.8612,72.8928,72.6718,72.8612,40028.0
2015-07-10 10:20:00,92.32,92.36,92.19,92.27,24641.0,72.877,72.9086,72.7744,72.8376,24641.0
2015-07-10 10:30:00,92.28,92.28,92.04,92.06,19155.0,72.8454,72.8454,72.656,72.6718,19155.0
2015-07-10 10:40:00,92.04,92.04,91.88,91.92,21221.0,72.656,72.656,72.5297,72.5613,21221.0
2015-07-10 10:50:00,91.92,92.05,91.85,91.99,62389.0,72.5613,72.6639,72.506,72.6165,62389.0
2015-07-10 11:00:00,91.99,92.16,91.96,92.07,15962.0,72.6165,72.7507,72.5928,72.6797,15962.0
2015-07-10 11:10:00,92.04,92.19,92.0,92.15,18873.0,72.656,72.7744,72.6244,72.7428,18873.0
2015-07-10 11:20:00,92.17,92.19,92.05,92.05,23539.0,72.7586,72.7744,72.6639,72.6639,23539.0
2015-07-10 11:30:00,92.08,92.2,91.99,92.16,21162.0,72.6876,72.7823,72.6165,72.7507,21162.0
2015-07-10 11:40:00,92.19,92.34,92.15,92.32,17087.0,72.7744,72.8928,72.7428,72.877,17087.0
2015-07-10 11:50:00,92.32,92.37,92.24,92.28,15318.0,72.877,72.9165,72.8139,72.8454,15318.0
2015-07-10 12:00:00,92.32,92.38,92.25,92.37,15029.0,72.877,72.9244,72.8218,72.9165,15029.0
2015-07-10 12:10:00,92.39,92.39,92.24,92.28,9041.0,72.9323,72.9323,72.8139,72.8454,9041.0
2015-07-10 12:20:00,92.3,92.35,92.28,92.28,11309.0,72.8612,72.9007,72.8454,72.8454,11309.0
2015-07-10 12:30:00,92.3,92.3,92.13,92.18,15232.0,72.8612,72.8612,72.727,72.7665,15232.0
2015-07-10 12:40:00,92.12,92.14,92.02,92.11,13012.0,72.7191,72.7349,72.6402,72.7112,13012.0
2015-07-10 12:50:00,92.11,92.11,92.05,92.07,9450.0,72.7112,72.7112,72.6639,72.6797,9450.0
2015-07-10 13:00:00,92.08,92.22,92.04,92.15,22654.0,72.6876,72.7981,72.656,72.7428,22654.0
2015-07-10 13:10:00,92.16,92.16,92.04,92.05,16162.0,72.7507,72.7507,72.656,72.6639,16162.0
2015-07-10 13:20:00,92.06,92.06,91.97,91.98,10446.0,72.6718,72.6718,72.6007,72.6086,10446.0
2015-07-10 13:30:00,92.0,92.03,91.98,92.02,6334.0,72.6244,72.6481,72.6086,72.6402,6334.0
2015-07-10 13:40:00,92.01,92.03,91.98,92.0,19737.0,72.6323,72.6481,72.6086,72.6244,19737.0
2015-07-10 13:50:00,92.01,92.06,91.98,92.01,9665.0,72.6323,72.6718,72.6086,72.6323,9665.0
2015-07-10 14:00:00,92.0,92.08,91.97,92.04,12768.0,72.6244,72.6876,72.6007,72.656,12768.0
2015-07-10 14:10:00,92.04,92.16,91.99,92.14,21843.0,72.656,72.7507,72.6165,72.7349,21843.0
2015-07-10 14:20:00,92.14,92.14,92.04,92.04,7706.0,72.7349,72.7349,72.656,72.656,7706.0
2015-07-10 14:30:00,92.09,92.12,92.02,92.06,13211.0,72.6955,72.7191,72.6402,72.6718,13211.0
2015-07-10 14:40:00,92.07,92.07,91.99,92.03,17690.0,72.6797,72.6797,72.6165,72.6481,17690.0
2015-07-10 14:50:00,92.03,92.03,91.97,92.03,9828.0,72.6481,72.6481,72.6007,72.6481,9828.0
2015-07-10 15:00:00,92.03,92.03,91.95,91.99,13508.0,72.6481,72.6481,72.5849,72.6165,13508.0
2015-07-10 15:10:00,92.0,92.06,91.98,92.04,18720.0,72.6244,72.6718,72.6086,72.656,18720.0
2015-07-10 15:20:00,92.03,92.05,91.98,91.98,26606.0,72.6481,72.6639,72.6086,72.6086,26606.0
2015-07-10 15:30:00,91.98,92.03,91.87,91.92,34008.0,72.6086,72.6481,72.5218,72.5613,34008.0
2015-07-10 15:40:00,91.91,91.95,91.86,91.91,44391.0,72.5534,72.5849,72.5139,72.5534,44391.0
2015-07-10 15:50:00,91.91,91.96,91.87,91.89,88417.0,72.5534,72.5928,72.5218,72.5376,88417.0
2015-07-13 09:30:00,92.0,92.47,92.0,92.35,29038.0,72.6244,72.9954,72.6244,72.9007,29038.0
2015-07-13 09:40:00,92.26,92.33,92.19,92.25,8162.0,72.8297,72.8849,72.7744,72.8218,8162.0
2015-07-13 09:50:00,92.23,92.3,92.11,92.21,5132.0,72.806,72.8612,72.7112,72.7902,5132.0
2015-07-13 10:00:00,92.2,92.2,92.06,92.11,14743.0,72.7823,72.7823,72.6718,72.7112,14743.0
2015-07-13 10:10:00,92.12,92.16,92.07,92.14,12730.0,72.7191,72.7507,72.6797,72.7349,12730.0
2015-07-13 10:20:00,92.14,92.16,92.05,92.05,15833.0,72.7349,72.7507,72.6639,72.6639,15833.0
2015-07-13 10:30:00,92.05,92.09,91.96,92.06,39927.0,72.6639,72.6955,72.5928,72.6718,39927.0
2015-07-13 10:40:00,92.06,92.08,92.03,92.05,9389.0,72.6718,72.6876,72.6481,72.6639,9389.0
2015-07-13 10:50:00,92.05,92.05,91.77,91.93,42465.0,72.6639,72.6639,72.4429,72.5692,42465.0
2015-07-13 11:00:00,91.93,91.97,91.9,91.91,9174.0,72.5692,72.6007,72.5455,72.5534,9174.0
2015-07-13 11:10:00,91.92,91.94,91.87,91.89,12170.0,72.5613,72.5771,72.5218,72.5376,12170.0
2015-07-13 11:20:00,91.9,91.97,91.88,91.93,7840.0,72.5455,72.6007,72.5297,72.5692,7840.0
2015-07-13 11:30:00,91.94,91.98,91.91,91.91,4888.0,72.5771,72.6086,72.5534,72.5534,4888.0
2015-07-13 11:40:00,91.91,91.97,91.88,91.91,13801.0,72.5534,72.6007,72.5297,72.5534,13801.0
2015-07-13 11:50:00,91.9,91.94,91.88,91.91,10321.0,72.5455,72.5771,72.5297,72.5534,10321.0
2015-07-13 12:00:00,91.9,91.91,91.85,91.88,12650.0,72.5455,72.5534,72.506,72.5297,12650.0
2015-07-13 12:10:00,91.88,91.96,91.88,91.9,10478.0,72.5297,72.5928,72.5297,72.5455,10478.0
2015-07-13 12:20:00,91.9,91.93,91.88,91.9,5924.0,72.5455,72.5692,72.5297,72.5455,5924.0
2015-07-13 12:30:00,91.9,91.9,91.79,91.79,8980.0,72.5455,72.5455,72.4586,72.4586,8980.0
2015-07-13 12:40:00,91.79,91.85,91.76,91.79,14300.0,72.4586,72.506,72.435,72.4586,14300.0
2015-07-13 12:50:00,91.78,91.8,91.74,91.79,11400.0,72.4507,72.4665,72.4192,72.4586,11400.0
2015-07-13 13:00:00,91.78,91.86,91.77,91.84,6900.0,72.4507,72.5139,72.4429,72.4981,6900.0
2015-07-13 13:10:00,91.85,91.91,91.84,91.87,10705.0,72.506,72.5534,72.4981,72.5218,10705.0
2015-07-13 13:20:00,91.88,91.95,91.88,91.92,12281.0,72.5297,72.5849,72.5297,72.5613,12281.0
2015-07-13 13:30:00,91.93,91.97,91.93,91.95,6410.0,72.5692,72.6007,72.5692,72.5849,6410.0
2015-07-13 13:40:00,91.94,91.94,91.88,91.9,5962.0,72.5771,72.5771,72.5297,72.5455,5962.0
2015-07-13 13:50:00,91.9,91.92,91.87,91.91,9953.0,72.5455,72.5613,72.5218,72.5534,9953.0
2015-07-13 14:00:00,91.92,91.92,91.87,91.89,8277.0,72.5613,72.5613,72.5218,72.5376,8277.0
2015-07-13 14:10:00,91.9,91.92,91.88,91.9,5918.0,72.5455,72.5613,72.5297,72.5455,5918.0
2015-07-13 14:20:00,91.89,91.9,91.84,91.84,8534.0,72.5376,72.5455,72.4981,72.4981,8534.0
2015-07-13 14:30:00,91.85,91.87,91.85,91.85,6800.0,72.506,72.5218,72.506,72.506,6800.0
2015-07-13 14:40:00,91.85,91.92,91.85,91.9,9881.0,72.506,72.5613,72.506,72.5455,9881.0
2015-07-13 14:50:00,91.93,91.97,91.88,91.96,11382.0,72.5692,72.6007,72.5297,72.5928,11382.0
2015-07-13 15:00:00,91.96,92.12,91.96,92.08,17190.0,72.5928,72.7191,72.5928,72.6876,17190.0
2015-07-13 15:10:00,92.08,92.1,92.04,92.06,16642.0,72.6876,72.7034,72.656,72.6718,16642.0
2015-07-13 15:20:00,92.06,92.15,92.05,92.14,23329.0,72.6718,72.7428,72.6639,72.7349,23329.0
2015-07-13 15:30:00,92.13,92.17,92.1,92.12,19863.0,72.727,72.7586,72.7034,72.7191,19863.0
2015-07-13 15:40:00,92.13,92.13,92.1,92.11,18130.0,72.727,72.727,72.7034,72.7112,18130.0
2015-07-13 15:50:00,92.12,92.18,92.09,92.14,84910.0,72.7191,72.7665,72.6955,72.7349,84910.0
2015-07-14 09:30:00,92.21,92.63,92.21,92.63,28997.0,72.7902,73.1217,72.7902,73.1217,28997.0
2015-07-14 09:40:00,92.56,92.6,92.41,92.41,18526.0,73.0665,73.0981,72.9481,72.9481,18526.0
2015-07-14 09:50:00,92.43,92.52,92.39,92.42,15360.0,72.9639,73.0349,72.9323,72.956,15360.0
2015-07-14 10:00:00,92.42,92.58,92.4,92.54,32121.0,72.956,73.0823,72.9402,73.0507,32121.0
2015-07-14 10:10:00,92.58,92.77,92.54,92.77,27389.0,73.0823,73.2323,73.0507,73.2323,27389.0
2015-07-14 10:20:00,92.78,92.9,92.73,92.74,21676.0,73.2401,73.3349,73.2007,73.2086,21676.0
2015-07-14 10:30:00,92.75,92.84,92.73,92.73,15383.0,73.2165,73.2875,73.2007,73.2007,15383.0
2015-07-14 10:40:00,92.73,92.76,92.61,92.61,8831.0,73.2007,73.2244,73.1059,73.1059,8831.0
2015-07-14 10:50:00,92.61,92.61,92.48,92.54,11764.0,73.1059,73.1059,73.0033,73.0507,11764.0
2015-07-14 11:00:00,92.57,92.65,92.54,92.54,13060.0,73.0744,73.1375,73.0507,73.0507,13060.0
2015-07-14 11:10:00,92.57,92.57,92.51,92.54,7410.0,73.0744,73.0744,73.027,73.0507,7410.0
2015-07-14 11:20:00,92.54,92.55,92.47,92.5,14090.0,73.0507,73.0586,72.9954,73.0191,14090.0
2015-07-14 11:30:00,92.5,92.53,92.4,92.4,10125.0,73.0191,73.0428,72.9402,72.9402,10125.0
2015-07-14 11:40:00,92.4,92.42,92.34,92.34,10767.0,72.9402,72.956,72.8928,72.8928,10767.0
2015-07-14 11:50:00,92.34,92.38,92.32,92.38,6986.0,72.8928,72.9244,72.877,72.9244,6986.0
2015-07-14 12:00:00,92.39,92.39,92.34,92.35,8961.0,72.9323,72.9323,72.8928,72.9007,8961.0
2015-07-14 12:10:00,92.34,92.46,92.33,92.43,8046.0,72.8928,72.9875,72.8849,72.9639,8046.0
2015-07-14 12:20:00,92.45,92.49,92.45,92.46,8346.0,72.9796,73.0112,72.9796,72.9875,8346.0
2015-07-14 12:30:00,92.46,92.46,92.39,92.41,5073.0,72.9875,72.9875,72.9323,72.9481,5073.0
2015-07-14 12:40:00,92.42,92.42,92.29,92.3,9564.0,72.956,72.956,72.8533,72.8612,9564.0
2015-07-14 12:50:00,92.29,92.33,92.27,92.27,4715.0,72.8533,72.8849,72.8376,72.8376,4715.0
2015-07-14 13:00:00,92.27,92.31,92.27,92.3,6622.0,72.8376,72.8691,72.8376,72.8612,6622.0
2015-07-14 13:10:00,92.32,92.35,92.29,92.35,6217.0,72.877,72.9007,72.8533,72.9007,6217.0
2015-07-14 13:20:00,92.35,92.37,92.3,92.3,4998.0,72.9007,72.9165,72.8612,72.8612,4998.0
2015-07-14 13:30:00,92.3,92.32,92.27,92.27,6500.0,72.8612,72.877,72.8376,72.8376,6500.0
2015-07-14 13:40:00,92.28,92.28,92.18,92.18,7153.0,72.8454,72.8454,72.7665,72.7665,7153.0
2015-07-14 13:50:00,92.21,92.21,92.16,92.18,8118.0,72.7902,72.7902,72.7507,72.7665,8118.0
2015-07-14 14:00:00,92.18,92.22,92.17,92.21,14802.0,72.7665,72.7981,72.7586,72.7902,14802.0
2015-07-14 14:10:00,92.21,92.23,92.17,92.22,9331.0,72.7902,72.806,72.7586,72.7981,9331.0
2015-07-14 14:20:00,92.22,92.22,92.18,92.21,13396.0,72.7981,72.7981,72.7665,72.7902,13396.0
2015-07-14 14:30:00,92.22,92.33,92.2,92.32,13537.0,72.7981,72.8849,72.7823,72.877,13537.0
2015-07-14 14:40:00,92.31,92.43,92.31,92.41,17219.0,72.8691,72.9639,72.8691,72.9481,17219.0
2015-07-14 14:50:00,92.41,92.7,92.37,92.53,40662.0,72.9481,73.177,72.9165,73.0428,40662.0
2015-07-14 15:00:00,92.51,92.54,92.47,92.54,13941.0,73.027,73.0507,72.9954,73.0507,13941.0
2015-07-14 15:10:00,92.54,92.55,92.5,92.51,12123.0,73.0507,73.0586,73.0191,73.027,12123.0
2015-07-14 15:20:00,92.51,92.56,92.49,92.51,17543.0,73.027,73.0665,73.0112,73.027,17543.0
2015-07-14 15:30:00,92.51,92.53,92.48,92.48,24318.0,73.027,73.0428,73.0033,73.0033,24318.0
2015-07-14 15:40:00,92.48,92.5,92.44,92.49,21798.0,73.0033,73.0191,72.9717,73.0112,21798.0
2015-07-14 15:50:00,92.49,92.5,92.39,92.41,96730.0,73.0112,73.0191,72.9323,72.9481,96730.0
2015-07-15 09:30:00,92.42,92.45,92.0,92.31,40090.0,72.956,72.9796,72.6244,72.8691,40090.0
2015-07-15 09:40:00,92.29,92.35,92.13,92.15,29780.0,72.8533,72.9007,72.727,72.7428,29780.0
2015-07-15 09:50:00,92.15,92.21,92.02,92.08,12286.0,72.7428,72.7902,72.6402,72.6876,12286.0
2015-07-15 10:00:00,92.03,92.05,91.71,91.76,34397.0,72.6481,72.6639,72.3955,72.435,34397.0
2015-07-15 10:10:00,91.76,91.79,91.72,91.74,15187.0,72.435,72.4586,72.4034,72.4192,15187.0
2015-07-15 10:20:00,91.72,91.85,91.64,91.82,15373.0,72.4034,72.506,72.3402,72.4823,15373.0
2015-07-15 10:30:00,91.79,91.93,91.74,91.93,16332.0,72.4586,72.5692,72.4192,72.5692,16332.0
2015-07-15 10:40:00,91.92,91.96,91.91,91.96,13846.0,72.5613,72.5928,72.5534,72.5928,13846.0
2015-07-15 10:50:00,91.96,92.05,91.94,92.01,12421.0,72.5928,72.6639,72.5771,72.6323,12421.0
2015-07-15 11:00:00,92.0,92.02,91.87,91.96,14125.0,72.6244,72.6402,72.5218,72.5928,14125.0
2015-07-15 11:10:00,91.96,91.98,91.89,91.95,11215.0,72.5928,72.6086,72.5376,72.5849,11215.0
2015-07-15 11:20:00,91.97,91.99,91.82,91.82,12211.0,72.6007,72.6165,72.4823,72.4823,12211.0
2015-07-15 11:30:00,91.83,91.85,91.72,91.75,14817.0,72.4902,72.506,72.4034,72.4271,14817.0
2015-07-15 11:40:00,91.76,91.77,91.69,91.72,9426.0,72.435,72.4429,72.3797,72.4034,9426.0
2015-07-15 11:50:00,91.7,91.7,91.6,91.62,16302.0,72.3876,72.3876,72.3087,72.3244,16302.0
2015-07-15 12:00:00,91.63,91.74,91.62,91.71,12792.0,72.3323,72.4192,72.3244,72.3955,12792.0
2015-07-15 12:10:00,91.71,91.74,91.57,91.59,12900.0,72.3955,72.4192,72.285,72.3008,12900.0
2015-07-15 12:20:00,91.6,91.62,91.57,91.58,11111.0,72.3087,72.3244,72.285,72.2929,11111.0
2015-07-15 12:30:00,91.57,91.78,91.57,91.78,11901.0,72.285,72.4507,72.285,72.4507,11901.0
2015-07-15 12:40:00,91.79,91.8,91.67,91.67,9979.0,72.4586,72.4665,72.3639,72.3639,9979.0
2015-07-15 12:50:00,91.67,91.68,91.6,91.67,9115.0,72.3639,72.3718,72.3087,72.3639,9115.0
2015-07-15 13:00:00,91.67,91.73,91.62,91.72,7662.0,72.3639,72.4113,72.3244,72.4034,7662.0
2015-07-15 13:10:00,91.73,91.84,91.71,91.81,11416.0,72.4113,72.4981,72.3955,72.4744,11416.0
2015-07-15 13:20:00,91.8,91.8,91.69,91.71,9163.0,72.4665,72.4665,72.3797,72.3955,9163.0
2015-07-15 13:30:00,91.71,91.75,91.62,91.63,11433.0,72.3955,72.4271,72.3244,72.3323,11433.0
2015-07-15 13:40:00,91.64,91.66,91.62,91.64,7656.0,72.3402,72.356,72.3244,72.3402,7656.0
2015-07-15 13:50:00,91.66,91.73,91.65,91.69,11004.0,72.356,72.4113,72.3481,72.3797,11004.0
2015-07-15 14:00:00,91.69,91.74,91.68,91.72,8222.0,72.3797,72.4192,72.3718,72.4034,8222.0
2015-07-15 14:10:00,91.74,91.8,91.72,91.77,12081.0,72.4192,72.4665,72.4034,72.4429,12081.0
2015-07-15 14:20:00,91.78,91.86,91.78,91.85,10472.0,72.4507,72.5139,72.4507,72.506,10472.0
2015-07-15 14:30:00,91.84,91.85,91.73,91.74,13330.0,72.4981,72.506,72.4113,72.4192,13330.0
2015-07-15 14:40:00,91.76,91.78,91.58,91.65,20327.0,72.435,72.4507,72.2929,72.3481,20327.0
2015-07-15 14:50:00,91.66,91.67,91.56,91.62,12391.0,72.356,72.3639,72.2771,72.3244,12391.0
2015-07-15 15:00:00,91.62,91.66,91.52,91.52,16393.0,72.3244,72.356,72.2455,72.2455,16393.0
2015-07-15 15:10:00,91.53,91.62,91.52,91.61,16356.0,72.2534,72.3244,72.2455,72.3166,16356.0
2015-07-15 15:20:00,91.62,91.67,91.55,91.66,15971.0,72.3244,72.3639,72.2692,72.356,15971.0
2015-07-15 15:30:00,91.65,91.76,91.62,91.69,21659.0,72.3481,72.435,72.3244,72.3797,21659.0
2015-07-15 15:40:00,91.67,91.67,91.58,91.59,28046.0,72.3639,72.3639,72.2929,72.3008,28046.0
2015-07-15 15:50:00,91.6,91.73,91.59,91.7,70115.0,72.3087,72.4113,72.3008,72.3876,70115.0
2015-07-16 09:30:00,92.33,92.33,92.01,92.13,23192.0,72.8849,72.8849,72.6323,72.727,23192.0
2015-07-16 09:40:00,92.13,92.46,92.13,92.35,11759.0,72.727,72.9875,72.727,72.9007,11759.0
2015-07-16 09:50:00,92.34,92.37,92.17,92.18,7379.0,72.8928,72.9165,72.7586,72.7665,7379.0
2015-07-16 10:00:00,92.15,92.18,92.04,92.12,9964.0,72.7428,72.7665,72.656,72.7191,9964.0
2015-07-16 10:10:00,92.11,92.17,91.98,92.15,18893.0,72.7112,72.7586,72.6086,72.7428,18893.0
2015-07-16 10:20:00,92.14,92.21,92.13,92.19,6725.0,72.7349,72.7902,72.727,72.7744,6725.0
2015-07-16 10:30:00,92.17,92.2,92.14,92.18,10610.0,72.7586,72.7823,72.7349,72.7665,10610.0
2015-07-16 10:40:00,92.18,92.26,92.15,92.25,10007.0,72.7665,72.8297,72.7428,72.8218,10007.0
2015-07-16 10:50:00,92.26,92.33,92.26,92.32,6348.0,72.8297,72.8849,72.8297,72.877,6348.0
2015-07-16 11:00:00,92.31,92.35,92.26,92.26,9656.0,72.8691,72.9007,72.8297,72.8297,9656.0
2015-07-16 11:10:00,92.26,92.26,92.21,92.23,6644.0,72.8297,72.8297,72.7902,72.806,6644.0
2015-07-16 11:20:00,92.24,92.3,92.2,92.3,6789.0,72.8139,72.8612,72.7823,72.8612,6789.0
2015-07-16 11:30:00,92.29,92.41,92.29,92.41,13362.0,72.8533,72.9481,72.8533,72.9481,13362.0
2015-07-16 11:40:00,92.43,92.53,92.42,92.5,12805.0,72.9639,73.0428,72.956,73.0191,12805.0
2015-07-16 11:50:00,92.5,92.5,92.38,92.39,8106.0,73.0191,73.0191,72.9244,72.9323,8106.0
2015-07-16 12:00:00,92.38,92.4,92.26,92.26,13164.0,72.9244,72.9402,72.8297,72.8297,13164.0
2015-07-16 12:10:00,92.28,92.29,92.24,92.24,5709.0,72.8454,72.8533,72.8139,72.8139,5709.0
2015-07-16 12:20:00,92.26,92.35,92.24,92.31,6477.0,72.8297,72.9007,72.8139,72.8691,6477.0
2015-07-16 12:30:00,92.31,92.33,92.28,92.31,4624.0,72.8691,72.8849,72.8454,72.8691,4624.0
2015-07-16 12:40:00,92.31,92.33,92.29,92.31,4540.0,72.8691,72.8849,72.8533,72.8691,4540.0
2015-07-16 12:50:00,92.3,92.3,92.11,92.11,6860.0,72.8612,72.8612,72.7112,72.7112,6860.0
2015-07-16 13:00:00,92.14,92.15,92.09,92.09,8913.0,72.7349,72.7428,72.6955,72.6955,8913.0
2015-07-16 13:10:00,92.08,92.12,92.05,92.05,6910.0,72.6876,72.7191,72.6639,72.6639,6910.0
2015-07-16 13:20:00,92.06,92.18,92.05,92.17,10564.0,72.6718,72.7665,72.6639,72.7586,10564.0
2015-07-16 13:30:00,92.16,92.16,92.07,92.11,7850.0,72.7507,72.7507,72.6797,72.7112,7850.0
2015-07-16 13:40:00,92.11,92.13,92.07,92.13,9734.0,72.7112,72.727,72.6797,72.727,9734.0
2015-07-16 13:50:00,92.12,92.19,92.09,92.11,10875.0,72.7191,72.7744,72.6955,72.7112,10875.0
2015-07-16 14:00:00,92.13,92.25,92.13,92.23,7472.0,72.727,72.8218,72.727,72.806,7472.0
2015-07-16 14:10:00,92.22,92.27,92.19,92.27,8025.0,72.7981,72.8376,72.7744,72.8376,8025.0
2015-07-16 14:20:00,92.27,92.36,92.26,92.36,9896.0,72.8376,72.9086,72.8297,72.9086,9896.0
2015-07-16 14:30:00,92.35,92.46,92.35,92.39,16176.0,72.9007,72.9875,72.9007,72.9323,16176.0
2015-07-16 14:40:00,92.39,92.41,92.32,92.32,16263.0,72.9323,72.9481,72.877,72.877,16263.0
2015-07-16 14:50:00,92.32,92.33,92.21,92.24,11995.0,72.877,72.8849,72.7902,72.8139,11995.0
2015-07-16 15:00:00,92.24,92.26,92.21,92.21,11172.0,72.8139,72.8297,72.7902,72.7902,11172.0
2015-07-16 15:10:00,92.21,92.3,92.21,92.25,16893.0,72.7902,72.8612,72.7902,72.8218,16893.0
2015-07-16 15:20:00,92.25,92.27,92.2,92.23,15159.0,72.8218,72.8376,72.7823,72.806,15159.0
2015-07-16 15:30:00,92.24,92.26,92.21,92.23,10976.0,72.8139,72.8297,72.7902,72.806,10976.0
2015-07-16 15:40:00,92.22,92.29,92.19,92.29,29786.0,72.7981,72.8533,72.7744,72.8533,29786.0
2015-07-16 15:50:00,92.28,92.34,92.26,92.3,50269.0,72.8454,72.8928,72.8297,72.8612,50269.0
2015-07-17 09:30:00,91.72,91.75,91.06,91.28,66251.0,72.4034,72.4271,71.8824,72.0561,66251.0
2015-07-17 09:40:00,91.29,91.43,91.16,91.21,15334.0,72.0639,72.1745,71.9613,72.0008,15334.0
2015-07-17 09:50:00,91.26,91.26,91.12,91.17,8341.0,72.0403,72.0403,71.9297,71.9692,8341.0
2015-07-17 10:00:00,91.14,91.18,91.02,91.02,14756.0,71.9455,71.9771,71.8508,71.8508,14756.0
2015-07-17 10:10:00,91.02,91.17,91.01,91.16,17246.0,71.8508,71.9692,71.8429,71.9613,17246.0
2015-07-17 10:20:00,91.15,91.24,91.04,91.05,15511.0,71.9534,72.0245,71.8666,71.8745,15511.0
2015-07-17 10:30:00,91.06,91.1,90.98,91.06,13628.0,71.8824,71.914,71.8192,71.8824,13628.0
2015-07-17 10:40:00,91.06,91.14,91.01,91.08,10805.0,71.8824,71.9455,71.8429,71.8982,10805.0
2015-07-17 10:50:00,91.06,91.08,90.96,91.07,10332.0,71.8824,71.8982,71.8034,71.8903,10332.0
2015-07-17 11:00:00,91.07,91.21,91.05,91.11,12543.0,71.8903,72.0008,71.8745,71.9219,12543.0
2015-07-17 11:10:00,91.13,91.19,91.11,91.19,6009.0,71.9376,71.985,71.9219,71.985,6009.0
2015-07-17 11:20:00,91.21,91.28,91.21,91.27,8278.0,72.0008,72.0561,72.0008,72.0482,8278.0
2015-07-17 11:30:00,91.27,91.34,91.25,91.34,10533.0,72.0482,72.1034,72.0324,72.1034,10533.0
2015-07-17 11:40:00,91.34,91.49,91.34,91.46,11003.0,72.1034,72.2218,72.1034,72.1981,11003.0
2015-07-17 11:50:00,91.48,91.54,91.39,91.42,9695.0,72.2139,72.2613,72.1429,72.1666,9695.0
2015-07-17 12:00:00,91.41,91.42,91.32,91.32,7060.0,72.1587,72.1666,72.0876,72.0876,7060.0
2015-07-17 12:10:00,91.33,91.41,91.31,91.39,8208.0,72.0955,72.1587,72.0797,72.1429,8208.0
2015-07-17 12:20:00,91.37,91.41,91.28,91.4,9767.0,72.1271,72.1587,72.0561,72.1508,9767.0
2015-07-17 12:30:00,91.4,91.43,91.32,91.33,8034.0,72.1508,72.1745,72.0876,72.0955,8034.0
2015-07-17 12:40:00,91.34,91.44,91.29,91.42,5821.0,72.1034,72.1824,72.0639,72.1666,5821.0
2015-07-17 12:50:00,91.43,91.45,91.4,91.4,2887.0,72.1745,72.1902,72.1508,72.1508,2887.0
2015-07-17 13:00:00,91.42,91.46,91.38,91.43,4400.0,72.1666,72.1981,72.135,72.1745,4400.0
2015-07-17 13:10:00,91.44,91.46,91.41,91.42,5550.0,72.1824,72.1981,72.1587,72.1666,5550.0
2015-07-17 13:20:00,91.39,91.41,91.37,91.38,4550.0,72.1429,72.1587,72.1271,72.135,4550.0
2015-07-17 13:30:00,91.38,91.43,91.32,91.43,5310.0,72.135,72.1745,72.0876,72.1745,5310.0
2015-07-17 13:40:00,91.43,91.48,91.43,91.44,9343.0,72.1745,72.2139,72.1745,72.1824,9343.0
2015-07-17 13:50:00,91.45,91.54,91.42,91.5,12001.0,72.1902,72.2613,72.1666,72.2297,12001.0
2015-07-17 14:00:00,91.49,91.51,91.46,91.51,7044.0,72.2218,72.2376,72.1981,72.2376,7044.0
2015-07-17 14:10:00,91.5,91.51,91.45,91.5,10657.0,72.2297,72.2376,72.1902,72.2297,10657.0
2015-07-17 14:20:00,91.48,91.52,91.48,91.5,9735.0,72.2139,72.2455,72.2139,72.2297,9735.0
2015-07-17 14:30:00,91.5,91.59,91.5,91.59,10488.0,72.2297,72.3008,72.2297,72.3008,10488.0
2015-07-17 14:40:00,91.59,91.63,91.58,91.61,9395.0,72.3008,72.3323,72.2929,72.3166,9395.0
2015-07-17 14:50:00,91.62,91.62,91.54,91.56,10014.0,72.3244,72.3244,72.2613,72.2771,10014.0
2015-07-17 15:00:00,91.55,91.55,91.44,91.48,21262.0,72.2692,72.2692,72.1824,72.2139,21262.0
2015-07-17 15:10:00,91.47,91.48,91.43,91.45,10604.0,72.206,72.2139,72.1745,72.1902,10604.0
2015-07-17 15:20:00,91.45,91.57,91.45,91.57,10242.0,72.1902,72.285,72.1902,72.285,10242.0
2015-07-17 15:30:00,91.56,91.59,91.51,91.59,13735.0,72.2771,72.3008,72.2376,72.3008,13735.0
2015-07-17 15:40:00,91.58,91.59,91.54,91.57,17935.0,72.2929,72.3008,72.2613,72.285,17935.0
2015-07-17 15:50:00,91.56,91.59,91.51,91.51,41918.0,72.2771,72.3008,72.2376,72.2376,41918.0
2015-07-20 09:30:00,91.51,91.6,91.39,91.39,21813.0,72.2376,72.3087,72.1429,72.1429,21813.0
2015-07-20 09:40:00,91.33,91.36,91.21,91.22,10230.0,72.0955,72.1192,72.0008,72.0087,10230.0
2015-07-20 09:50:00,91.22,91.25,91.15,91.15,8936.0,72.0087,72.0324,71.9534,71.9534,8936.0
2015-07-20 10:00:00,91.18,91.18,91.09,91.18,7583.0,71.9771,71.9771,71.9061,71.9771,7583.0
2015-07-20 10:10:00,91.19,91.24,91.14,91.22,10433.0,71.985,72.0245,71.9455,72.0087,10433.0
2015-07-20 10:20:00,91.22,91.32,91.18,91.31,4493.0,72.0087,72.0876,71.9771,72.0797,4493.0
2015-07-20 10:30:00,91.31,91.32,91.24,91.3,3635.0,72.0797,72.0876,72.0245,72.0718,3635.0
2015-07-20 10:40:00,91.29,91.29,91.22,91.22,2729.0,72.0639,72.0639,72.0087,72.0087,2729.0
2015-07-20 10:50:00,91.24,91.36,91.22,91.34,5869.0,72.0245,72.1192,72.0087,72.1034,5869.0
2015-07-20 11:00:00,91.36,91.41,91.33,91.33,6120.0,72.1192,72.1587,72.0955,72.0955,6120.0
2015-07-20 11:10:00,91.34,91.34,91.24,91.24,4868.0,72.1034,72.1034,72.0245,72.0245,4868.0
2015-07-20 11:20:00,91.25,91.29,91.2,91.23,4400.0,72.0324,72.0639,71.9929,72.0166,4400.0
2015-07-20 11:30:00,91.24,91.39,91.23,91.33,8965.0,72.0245,72.1429,72.0166,72.0955,8965.0
2015-07-20 11:40:00,91.33,91.39,91.29,91.29,7760.0,72.0955,72.1429,72.0639,72.0639,7760.0
2015-07-20 11:50:00,91.29,91.41,91.26,91.41,5842.0,72.0639,72.1587,72.0403,72.1587,5842.0
2015-07-20 12:00:00,91.42,91.44,91.34,91.37,13127.0,72.1666,72.1824,72.1034,72.1271,13127.0
2015-07-20 12:10:00,91.37,91.38,91.32,91.37,5792.0,72.1271,72.135,72.0876,72.1271,5792.0
2015-07-20 12:20:00,91.38,91.38,91.29,91.31,4578.0,72.135,72.135,72.0639,72.0797,4578.0
2015-07-20 12:30:00,91.33,91.41,91.31,91.41,5415.0,72.0955,72.1587,72.0797,72.1587,5415.0
2015-07-20 12:40:00,91.43,91.53,91.41,91.49,8151.0,72.1745,72.2534,72.1587,72.2218,8151.0
2015-07-20 12:50:00,91.47,91.47,91.38,91.4,7704.0,72.206,72.206,72.135,72.1508,7704.0
2015-07-20 13:00:00,91.42,91.42,91.29,91.3,13245.0,72.1666,72.1666,72.0639,72.0718,13245.0
2015-07-20 13:10:00,91.3,91.33,91.29,91.31,7381.0,72.0718,72.0955,72.0639,72.0797,7381.0
2015-07-20 13:20:00,91.3,91.34,91.27,91.29,8200.0,72.0718,72.1034,72.0482,72.0639,8200.0
2015-07-20 13:30:00,91.28,91.3,91.23,91.3,14397.0,72.0561,72.0718,72.0166,72.0718,14397.0
2015-07-20 13:40:00,91.28,91.28,91.19,91.19,7543.0,72.0561,72.0561,71.985,71.985,7543.0
2015-07-20 13:50:00,91.19,91.27,91.18,91.22,8855.0,71.985,72.0482,71.9771,72.0087,8855.0
2015-07-20 14:00:00,91.21,91.26,91.19,91.19,7509.0,72.0008,72.0403,71.985,71.985,7509.0
2015-07-20 14:10:00,91.19,91.24,91.18,91.23,7594.0,71.985,72.0245,71.9771,72.0166,7594.0
2015-07-20 14:20:00,91.23,91.31,91.2,91.3,10857.0,72.0166,72.0797,71.9929,72.0718,10857.0
2015-07-20 14:30:00,91.31,91.36,91.28,91.31,10850.0,72.0797,72.1192,72.0561,72.0797,10850.0
2015-07-20 14:40:00,91.31,91.32,91.26,91.28,5621.0,72.0797,72.0876,72.0403,72.0561,5621.0
2015-07-20 14:50:00,91.28,91.29,91.23,91.25,6073.0,72.0561,72.0639,72.0166,72.0324,6073.0
2015-07-20 15:00:00,91.26,91.33,91.24,91.33,13834.0,72.0403,72.0955,72.0245,72.0955,13834.0
2015-07-20 15:10:00,91.32,91.36,91.26,91.26,12583.0,72.0876,72.1192,72.0403,72.0403,12583.0
2015-07-20 15:20:00,91.26,91.3,91.23,91.24,17642.0,72.0403,72.0718,72.0166,72.0245,17642.0
2015-07-20 15:30:00,91.22,91.29,91.22,91.25,22350.0,72.0087,72.0639,72.0087,72.0324,22350.0
2015-07-20 15:40:00,91.25,91.31,91.21,91.28,26912.0,72.0324,72.0797,72.0008,72.0561,26912.0
2015-07-20 15:50:00,91.27,91.37,91.26,91.31,64430.0,72.0482,72.1271,72.0403,72.0797,64430.0
2015-07-21 09:30:00,91.38,91.38,91.03,91.05,20724.0,72.135,72.135,71.8587,71.8745,20724.0
2015-07-21 09:40:00,91.1,91.19,90.99,91.12,9647.0,71.914,71.985,71.8271,71.9297,9647.0
2015-07-21 09:50:00,91.15,91.15,90.9,90.91,11847.0,71.9534,71.9534,71.7561,71.764,11847.0
2015-07-21 10:00:00,90.91,90.93,90.78,90.8,16159.0,71.764,71.7798,71.6614,71.6771,16159.0
2015-07-21 10:10:00,90.8,90.89,90.79,90.83,36200.0,71.6771,71.7482,71.6692,71.7008,36200.0
2015-07-21 10:20:00,90.83,90.83,90.71,90.71,16739.0,71.7008,71.7008,71.6061,71.6061,16739.0
2015-07-21 10:30:00,90.74,90.79,90.7,90.78,9801.0,71.6298,71.6692,71.5982,71.6614,9801.0
2015-07-21 10:40:00,90.79,90.88,90.76,90.88,10825.0,71.6692,71.7403,71.6456,71.7403,10825.0
2015-07-21 10:50:00,90.87,90.87,90.74,90.74,9559.0,71.7324,71.7324,71.6298,71.6298,9559.0
2015-07-21 11:00:00,90.74,90.82,90.74,90.82,11044.0,71.6298,71.6929,71.6298,71.6929,11044.0
2015-07-21 11:10:00,90.82,90.82,90.72,90.72,4872.0,71.6929,71.6929,71.614,71.614,4872.0
2015-07-21 11:20:00,90.73,90.79,90.66,90.66,8664.0,71.6219,71.6692,71.5666,71.5666,8664.0
2015-07-21 11:30:00,90.67,90.68,90.58,90.61,11118.0,71.5745,71.5824,71.5035,71.5272,11118.0
2015-07-21 11:40:00,90.62,90.68,90.61,90.62,14055.0,71.535,71.5824,71.5272,71.535,14055.0
2015-07-21 11:50:00,90.65,90.65,90.52,90.53,14283.0,71.5587,71.5587,71.4561,71.464,14283.0
2015-07-21 12:00:00,90.56,90.56,90.48,90.48,10562.0,71.4877,71.4877,71.4245,71.4245,10562.0
2015-07-21 12:10:00,90.51,90.51,90.42,90.43,12952.0,71.4482,71.4482,71.3772,71.3851,12952.0
2015-07-21 12:20:00,90.43,90.51,90.39,90.5,11212.0,71.3851,71.4482,71.3535,71.4403,11212.0
2015-07-21 12:30:00,90.52,90.56,90.48,90.49,9245.0,71.4561,71.4877,71.4245,71.4324,9245.0
2015-07-21 12:40:00,90.51,90.52,90.48,90.51,7358.0,71.4482,71.4561,71.4245,71.4482,7358.0
2015-07-21 12:50:00,90.51,90.51,90.48,90.49,6274.0,71.4482,71.4482,71.4245,71.4324,6274.0
2015-07-21 13:00:00,90.49,90.51,90.44,90.5,6541.0,71.4324,71.4482,71.393,71.4403,6541.0
2015-07-21 13:10:00,90.5,90.58,90.49,90.57,7051.0,71.4403,71.5035,71.4324,71.4956,7051.0
2015-07-21 13:20:00,90.56,90.57,90.5,90.5,10443.0,71.4877,71.4956,71.4403,71.4403,10443.0
2015-07-21 13:30:00,90.51,90.53,90.42,90.46,13599.0,71.4482,71.464,71.3772,71.4087,13599.0
2015-07-21 13:40:00,90.46,90.63,90.38,90.63,17071.0,71.4087,71.5429,71.3456,71.5429,17071.0
2015-07-21 13:50:00,90.62,90.63,90.49,90.51,12865.0,71.535,71.5429,71.4324,71.4482,12865.0
2015-07-21 14:00:00,90.53,90.54,90.43,90.43,10402.0,71.464,71.4719,71.3851,71.3851,10402.0
2015-07-21 14:10:00,90.44,90.49,90.41,90.46,13079.0,71.393,71.4324,71.3693,71.4087,13079.0
2015-07-21 14:20:00,90.48,90.55,90.45,90.53,24189.0,71.4245,71.4798,71.4009,71.464,24189.0
2015-07-21 14:30:00,90.54,90.59,90.48,90.53,17485.0,71.4719,71.5114,71.4245,71.464,17485.0
2015-07-21 14:40:00,90.56,90.57,90.44,90.44,14178.0,71.4877,71.4956,71.393,71.393,14178.0
2015-07-21 14:50:00,90.42,90.48,90.37,90.47,17447.0,71.3772,71.4245,71.3377,71.4166,17447.0
2015-07-21 15:00:00,90.46,90.52,90.42,90.52,20149.0,71.4087,71.4561,71.3772,71.4561,20149.0
2015-07-21 15:10:00,90.53,90.67,90.52,90.66,14212.0,71.464,71.5745,71.4561,71.5666,14212.0
2015-07-21 15:20:00,90.64,90.66,90.59,90.63,17071.0,71.5508,71.5666,71.5114,71.5429,17071.0
2015-07-21 15:30:00,90.63,90.76,90.62,90.76,28276.0,71.5429,71.6456,71.535,71.6456,28276.0
2015-07-21 15:40:00,90.76,90.77,90.7,90.75,32224.0,71.6456,71.6535,71.5982,71.6377,32224.0
2015-07-21 15:50:00,90.75,90.76,90.62,90.7,65581.0,71.6377,71.6456,71.535,71.5982,65581.0
2015-07-22 09:30:00,90.73,90.97,90.52,90.59,33316.0,71.6219,71.8113,71.4561,71.5114,33316.0
2015-07-22 09:40:00,90.66,91.0,90.66,91.0,7277.0,71.5666,71.835,71.5666,71.835,7277.0
2015-07-22 09:50:00,90.98,91.26,90.96,91.14,6851.0,71.8192,72.0403,71.8034,71.9455,6851.0
2015-07-22 10:00:00,91.12,91.33,91.12,91.3,5738.0,71.9297,72.0955,71.9297,72.0718,5738.0
2015-07-22 10:10:00,91.3,91.3,91.22,91.25,10624.0,72.0718,72.0718,72.0087,72.0324,10624.0
2015-07-22 10:20:00,91.26,91.32,91.22,91.26,9863.0,72.0403,72.0876,72.0087,72.0403,9863.0
2015-07-22 10:30:00,91.27,91.27,91.13,91.16,6099.0,72.0482,72.0482,71.9376,71.9613,6099.0
2015-07-22 10:40:00,91.16,91.18,91.1,91.17,14338.0,71.9613,71.9771,71.914,71.9692,14338.0
2015-07-22 10:50:00,91.19,91.22,91.16,91.16,3345.0,71.985,72.0087,71.9613,71.9613,3345.0
2015-07-22 11:00:00,91.16,91.26,91.11,91.26,5925.0,71.9613,72.0403,71.9219,72.0403,5925.0
2015-07-22 11:10:00,91.24,91.3,91.24,91.27,6792.0,72.0245,72.0718,72.0245,72.0482,6792.0
2015-07-22 11:20:00,91.26,91.29,91.19,91.29,11388.0,72.0403,72.0639,71.985,72.0639,11388.0
2015-07-22 11:30:00,91.29,91.34,91.22,91.22,3950.0,72.0639,72.1034,72.0087,72.0087,3950.0
2015-07-22 11:40:00,91.2,91.24,91.14,91.14,9310.0,71.9929,72.0245,71.9455,71.9455,9310.0
2015-07-22 11:50:00,91.13,91.16,91.02,91.15,19132.0,71.9376,71.9613,71.8508,71.9534,19132.0
2015-07-22 12:00:00,91.15,91.25,91.15,91.2,5145.0,71.9534,72.0324,71.9534,71.9929,5145.0
2015-07-22 12:10:00,91.22,91.22,91.07,91.1,5857.0,72.0087,72.0087,71.8903,71.914,5857.0
2015-07-22 12:20:00,91.11,91.23,91.11,91.16,4774.0,71.9219,72.0166,71.9219,71.9613,4774.0
2015-07-22 12:30:00,91.15,91.17,91.1,91.15,4806.0,71.9534,71.9692,71.914,71.9534,4806.0
2015-07-22 12:40:00,91.14,91.19,91.11,91.15,4500.0,71.9455,71.985,71.9219,71.9534,4500.0
2015-07-22 12:50:00,91.16,91.2,91.14,91.15,3300.0,71.9613,71.9929,71.9455,71.9534,3300.0
2015-07-22 13:00:00,91.17,91.17,91.05,91.05,8167.0,71.9692,71.9692,71.8745,71.8745,8167.0
2015-07-22 13:10:00,91.03,91.12,91.02,91.1,8820.0,71.8587,71.9297,71.8508,71.914,8820.0
2015-07-22 13:20:00,91.1,91.14,91.07,91.09,8750.0,71.914,71.9455,71.8903,71.9061,8750.0
2015-07-22 13:30:00,91.11,91.11,90.98,91.02,7911.0,71.9219,71.9219,71.8192,71.8508,7911.0
2015-07-22 13:40:00,91.01,91.02,90.91,90.93,15985.0,71.8429,71.8508,71.764,71.7798,15985.0
2015-07-22 13:50:00,90.93,90.96,90.92,90.95,3000.0,71.7798,71.8034,71.7719,71.7955,3000.0
2015-07-22 14:00:00,90.97,91.01,90.92,90.95,5435.0,71.8113,71.8429,71.7719,71.7955,5435.0
2015-07-22 14:10:00,90.95,90.96,90.9,90.95,4951.0,71.7955,71.8034,71.7561,71.7955,4951.0
2015-07-22 14:20:00,91.02,91.03,91.0,91.0,6782.0,71.8508,71.8587,71.835,71.835,6782.0
2015-07-22 14:30:00,91.01,91.05,90.98,91.05,3951.0,71.8429,71.8745,71.8192,71.8745,3951.0
2015-07-22 14:40:00,91.02,91.02,90.96,90.99,5627.0,71.8508,71.8508,71.8034,71.8271,5627.0
2015-07-22 14:50:00,91.01,91.03,90.97,91.02,5733.0,71.8429,71.8587,71.8113,71.8508,5733.0
2015-07-22 15:00:00,91.01,91.03,90.95,91.0,6759.0,71.8429,71.8587,71.7955,71.835,6759.0
2015-07-22 15:10:00,90.99,91.0,90.83,90.88,7682.0,71.8271,71.835,71.7008,71.7403,7682.0
2015-07-22 15:20:00,90.89,90.91,90.85,90.87,7393.0,71.7482,71.764,71.7166,71.7324,7393.0
2015-07-22 15:30:00,90.87,90.95,90.85,90.86,16118.0,71.7324,71.7955,71.7166,71.7245,16118.0
2015-07-22 15:40:00,90.85,90.97,90.84,90.97,20429.0,71.7166,71.8113,71.7087,71.8113,20429.0
2015-07-22 15:50:00,90.98,91.12,90.95,91.06,86136.0,71.8192,71.9297,71.7955,71.8824,86136.0
2015-07-23 09:30:00,90.97,91.26,90.5,90.65,16758.0,71.8113,72.0403,71.4403,71.5587,16758.0
2015-07-23 09:40:00,90.69,90.99,90.69,90.82,7850.0,71.5903,71.8271,71.5903,71.6929,7850.0
2015-07-23 09:50:00,90.77,91.14,90.76,91.14,40745.0,71.6535,71.9455,71.6456,71.9455,40745.0
2015-07-23 10:00:00,91.17,91.31,91.01,91.01,23073.0,71.9692,72.0797,71.8429,71.8429,23073.0
2015-07-23 10:10:00,91.05,91.05,90.84,90.84,3218.0,71.8745,71.8745,71.7087,71.7087,3218.0
2015-07-23 10:20:00,90.86,90.89,90.78,90.89,3434.0,71.7245,71.7482,71.6614,71.7482,3434.0
2015-07-23 10:30:00,90.95,90.96,90.83,90.84,12795.0,71.7955,71.8034,71.7008,71.7087,12795.0
2015-07-23 10:40:00,90.89,90.92,90.82,90.82,4539.0,71.7482,71.7719,71.6929,71.6929,4539.0
2015-07-23 10:50:00,90.82,90.86,90.74,90.86,4240.0,71.6929,71.7245,71.6298,71.7245,4240.0
2015-07-23 11:00:00,90.83,90.83,90.64,90.65,5252.0,71.7008,71.7008,71.5508,71.5587,5252.0
2015-07-23 11:10:00,90.66,90.69,90.55,90.62,5480.0,71.5666,71.5903,71.4798,71.535,5480.0
2015-07-23 11:20:00,90.62,90.7,90.61,90.69,9000.0,71.535,71.5982,71.5272,71.5903,9000.0
2015-07-23 11:30:00,90.71,90.75,90.65,90.72,5669.0,71.6061,71.6377,71.5587,71.614,5669.0
2015-07-23 11:40:00,90.75,90.87,90.73,90.87,8368.0,71.6377,71.7324,71.6219,71.7324,8368.0
2015-07-23 11:50:00,90.9,90.91,90.84,90.86,5175.0,71.7561,71.764,71.7087,71.7245,5175.0
2015-07-23 12:00:00,90.86,90.86,90.74,90.75,3000.0,71.7245,71.7245,71.6298,71.6377,3000.0
2015-07-23 12:10:00,90.73,90.74,90.59,90.59,11000.0,71.6219,71.6298,71.5114,71.5114,11000.0
2015-07-23 12:20:00,90.6,90.62,90.54,90.59,4920.0,71.5193,71.535,71.4719,71.5114,4920.0
2015-07-23 12:30:00,90.58,90.71,90.53,90.63,2700.0,71.5035,71.6061,71.464,71.5429,2700.0
2015-07-23 12:40:00,90.63,90.7,90.6,90.6,3632.0,71.5429,71.5982,71.5193,71.5193,3632.0
2015-07-23 12:50:00,90.61,90.74,90.6,90.72,4262.0,71.5272,71.6298,71.5193,71.614,4262.0
2015-07-23 13:00:00,90.74,90.77,90.67,90.77,4316.0,71.6298,71.6535,71.5745,71.6535,4316.0
2015-07-23 13:10:00,90.77,90.77,90.66,90.76,4900.0,71.6535,71.6535,71.5666,71.6456,4900.0
2015-07-23 13:20:00,90.74,90.74,90.58,90.73,4008.0,71.6298,71.6298,71.5035,71.6219,4008.0
2015-07-23 13:30:00,90.7,90.71,90.59,90.66,3846.0,71.5982,71.6061,71.5114,71.5666,3846.0
2015-07-23 13:40:00,90.65,90.82,90.65,90.8,4925.0,71.5587,71.6929,71.5587,71.6771,4925.0
2015-07-23 13:50:00,90.79,90.82,90.75,90.8,4455.0,71.6692,71.6929,71.6377,71.6771,4455.0
2015-07-23 14:00:00,90.8,90.83,90.76,90.83,2589.0,71.6771,71.7008,71.6456,71.7008,2589.0
2015-07-23 14:10:00,90.82,90.82,90.74,90.8,5684.0,71.6929,71.6929,71.6298,71.6771,5684.0
2015-07-23 14:20:00,90.8,90.8,90.67,90.75,5756.0,71.6771,71.6771,71.5745,71.6377,5756.0
2015-07-23 14:30:00,90.76,90.79,90.74,90.78,4646.0,71.6456,71.6692,71.6298,71.6614,4646.0
2015-07-23 14:40:00,90.83,90.83,90.75,90.77,5352.0,71.7008,71.7008,71.6377,71.6535,5352.0
2015-07-23 14:50:00,90.75,90.75,90.61,90.62,8194.0,71.6377,71.6377,71.5272,71.535,8194.0
2015-07-23 15:00:00,90.61,90.62,90.55,90.57,5317.0,71.5272,71.535,71.4798,71.4956,5317.0
2015-07-23 15:10:00,90.55,90.64,90.51,90.6,8175.0,71.4798,71.5508,71.4482,71.5193,8175.0
2015-07-23 15:20:00,90.6,90.61,90.52,90.57,7610.0,71.5193,71.5272,71.4561,71.4956,7610.0
2015-07-23 15:30:00,90.58,90.62,90.5,90.6,12366.0,71.5035,71.535,71.4403,71.5193,12366.0
2015-07-23 15:40:00,90.62,90.66,90.52,90.57,13150.0,71.535,71.5666,71.4561,71.4956,13150.0
2015-07-23 15:50:00,90.55,90.69,90.49,90.63,39940.0,71.4798,71.5903,71.4324,71.5429,39940.0
2015-07-24 09:30:00,90.3,90.48,90.06,90.13,24829.0,71.2824,71.4245,71.093,71.1482,24829.0
2015-07-24 09:40:00,90.23,90.23,90.01,90.19,9341.0,71.2272,71.2272,71.0535,71.1956,9341.0
2015-07-24 09:50:00,90.19,90.34,90.18,90.28,7277.0,71.1956,71.314,71.1877,71.2667,7277.0
2015-07-24 10:00:00,90.27,90.27,90.04,90.18,11074.0,71.2588,71.2588,71.0772,71.1877,11074.0
2015-07-24 10:10:00,90.16,90.16,90.05,90.16,3827.0,71.1719,71.1719,71.0851,71.1719,3827.0
2015-07-24 10:20:00,90.17,90.29,90.17,90.25,4214.0,71.1798,71.2745,71.1798,71.243,4214.0
2015-07-24 10:30:00,90.24,90.25,90.1,90.1,2271.0,71.2351,71.243,71.1246,71.1246,2271.0
2015-07-24 10:40:00,90.09,90.14,90.09,90.11,4262.0,71.1167,71.1561,71.1167,71.1325,4262.0
2015-07-24 10:50:00,90.09,90.17,90.08,90.08,3744.0,71.1167,71.1798,71.1088,71.1088,3744.0
2015-07-24 11:00:00,90.11,90.2,90.06,90.13,5028.0,71.1325,71.2035,71.093,71.1482,5028.0
2015-07-24 11:10:00,90.13,90.19,90.09,90.19,2407.0,71.1482,71.1956,71.1167,71.1956,2407.0
2015-07-24 11:20:00,90.24,90.26,90.15,90.22,5216.0,71.2351,71.2509,71.164,71.2193,5216.0
2015-07-24 11:30:00,90.23,90.33,90.23,90.33,2966.0,71.2272,71.3061,71.2272,71.3061,2966.0
2015-07-24 11:40:00,90.3,90.34,90.28,90.29,4451.0,71.2824,71.314,71.2667,71.2745,4451.0
2015-07-24 11:50:00,90.27,90.28,90.2,90.25,3874.0,71.2588,71.2667,71.2035,71.243,3874.0
2015-07-24 12:00:00,90.26,90.26,90.16,90.19,5788.0,71.2509,71.2509,71.1719,71.1956,5788.0
2015-07-24 12:10:00,90.19,90.26,90.17,90.22,3884.0,71.1956,71.2509,71.1798,71.2193,3884.0
2015-07-24 12:20:00,90.28,90.28,90.12,90.14,6473.0,71.2667,71.2667,71.1404,71.1561,6473.0
2015-07-24 12:30:00,90.13,90.18,90.08,90.1,4750.0,71.1482,71.1877,71.1088,71.1246,4750.0
2015-07-24 12:40:00,90.1,90.19,90.08,90.17,4450.0,71.1246,71.1956,71.1088,71.1798,4450.0
2015-07-24 12:50:00,90.17,90.18,90.06,90.06,8429.0,71.1798,71.1877,71.093,71.093,8429.0
2015-07-24 13:00:00,90.09,90.22,90.08,90.12,8125.0,71.1167,71.2193,71.1088,71.1404,8125.0
2015-07-24 13:10:00,90.14,90.17,90.11,90.14,5602.0,71.1561,71.1798,71.1325,71.1561,5602.0
2015-07-24 13:20:00,90.13,90.14,90.06,90.07,6329.0,71.1482,71.1561,71.093,71.1009,6329.0
2015-07-24 13:30:00,90.06,90.14,90.03,90.06,10907.0,71.093,71.1561,71.0693,71.093,10907.0
2015-07-24 13:40:00,90.07,90.08,89.85,89.87,25889.0,71.1009,71.1088,70.9272,70.943,25889.0
2015-07-24 13:50:00,89.9,89.99,89.87,89.9,7368.0,70.9667,71.0377,70.943,70.9667,7368.0
2015-07-24 14:00:00,89.91,90.01,89.88,90.0,7691.0,70.9746,71.0535,70.9509,71.0456,7691.0
2015-07-24 14:10:00,90.0,90.02,89.81,89.83,19785.0,71.0456,71.0614,70.8956,70.9114,19785.0
2015-07-24 14:20:00,89.8,90.09,89.75,90.08,15520.0,70.8877,71.1167,70.8483,71.1088,15520.0
2015-07-24 14:30:00,90.08,90.08,89.96,90.0,12588.0,71.1088,71.1088,71.014,71.0456,12588.0
2015-07-24 14:40:00,90.01,90.15,90.01,90.12,13678.0,71.0535,71.164,71.0535,71.1404,13678.0
2015-07-24 14:50:00,90.12,90.15,90.0,90.14,10716.0,71.1404,71.164,71.0456,71.1561,10716.0
2015-07-24 15:00:00,90.12,90.3,90.05,90.25,14183.0,71.1404,71.2824,71.0851,71.243,14183.0
2015-07-24 15:10:00,90.27,90.32,90.22,90.26,12928.0,71.2588,71.2982,71.2193,71.2509,12928.0
2015-07-24 15:20:00,90.25,90.31,90.2,90.2,21076.0,71.243,71.2903,71.2035,71.2035,21076.0
2015-07-24 15:30:00,90.23,90.24,90.16,90.2,21689.0,71.2272,71.2351,71.1719,71.2035,21689.0
2015-07-24 15:40:00,90.2,90.32,90.15,90.25,22321.0,71.2035,71.2982,71.164,71.243,22321.0
2015-07-24 15:50:00,90.25,90.34,90.18,90.22,47178.0,71.243,71.314,71.1877,71.2193,47178.0
2015-07-27 09:30:00,89.95,90.33,89.95,90.01,17616.0,71.0062,71.3061,71.0062,71.0535,17616.0
2015-07-27 09:40:00,90.05,90.2,89.7,89.78,14866.0,71.0851,71.2035,70.8088,70.872,14866.0
2015-07-27 09:50:00,89.75,89.83,89.63,89.83,6850.0,70.8483,70.9114,70.7535,70.9114,6850.0
2015-07-27 10:00:00,89.83,89.83,89.54,89.58,6700.0,70.9114,70.9114,70.6825,70.7141,6700.0
2015-07-27 10:10:00,89.54,89.69,89.5,89.68,8374.0,70.6825,70.8009,70.6509,70.793,8374.0
2015-07-27 10:20:00,89.74,89.74,89.57,89.66,8079.0,70.8404,70.8404,70.7062,70.7772,8079.0
2015-07-27 10:30:00,89.68,89.83,89.67,89.78,14302.0,70.793,70.9114,70.7851,70.872,14302.0
2015-07-27 10:40:00,89.83,89.83,89.72,89.79,18818.0,70.9114,70.9114,70.8246,70.8799,18818.0
2015-07-27 10:50:00,89.78,90.09,89.77,90.04,10498.0,70.872,71.1167,70.8641,71.0772,10498.0
2015-07-27 11:00:00,90.02,90.18,89.86,90.03,10155.0,71.0614,71.1877,70.9351,71.0693,10155.0
2015-07-27 11:10:00,90.01,90.11,89.96,90.05,15878.0,71.0535,71.1325,71.014,71.0851,15878.0
2015-07-27 11:20:00,90.03,90.1,89.98,90.01,4869.0,71.0693,71.1246,71.0298,71.0535,4869.0
2015-07-27 11:30:00,90.04,90.2,89.99,90.15,5691.0,71.0772,71.2035,71.0377,71.164,5691.0
2015-07-27 11:40:00,90.12,90.37,90.12,90.35,2945.0,71.1404,71.3377,71.1404,71.3219,2945.0
2015-07-27 11:50:00,90.32,90.47,90.25,90.46,14464.0,71.2982,71.4166,71.243,71.4087,14464.0
2015-07-27 12:00:00,90.46,90.53,90.44,90.48,26526.0,71.4087,71.464,71.393,71.4245,26526.0
2015-07-27 12:10:00,90.52,90.54,90.43,90.54,5613.0,71.4561,71.4719,71.3851,71.4719,5613.0
2015-07-27 12:20:00,90.52,90.62,90.5,90.53,5384.0,71.4561,71.535,71.4403,71.464,5384.0
2015-07-27 12:30:00,90.57,90.58,90.43,90.47,4303.0,71.4956,71.5035,71.3851,71.4166,4303.0
2015-07-27 12:40:00,90.48,90.55,90.45,90.47,6850.0,71.4245,71.4798,71.4009,71.4166,6850.0
2015-07-27 12:50:00,90.47,90.56,90.46,90.55,8090.0,71.4166,71.4877,71.4087,71.4798,8090.0
2015-07-27 13:00:00,90.54,90.6,90.54,90.59,14342.0,71.4719,71.5193,71.4719,71.5114,14342.0
2015-07-27 13:10:00,90.57,90.62,90.54,90.56,9750.0,71.4956,71.535,71.4719,71.4877,9750.0
2015-07-27 13:20:00,90.56,90.65,90.55,90.64,16985.0,71.4877,71.5587,71.4798,71.5508,16985.0
2015-07-27 13:30:00,90.64,90.73,90.62,90.73,13631.0,71.5508,71.6219,71.535,71.6219,13631.0
2015-07-27 13:40:00,90.73,90.89,90.69,90.89,65069.0,71.6219,71.7482,71.5903,71.7482,65069.0
2015-07-27 13:50:00,90.86,90.95,90.85,90.91,10427.0,71.7245,71.7955,71.7166,71.764,10427.0
2015-07-27 14:00:00,90.92,90.96,90.84,90.93,9241.0,71.7719,71.8034,71.7087,71.7798,9241.0
2015-07-27 14:10:00,90.91,90.98,90.83,90.95,12065.0,71.764,71.8192,71.7008,71.7955,12065.0
2015-07-27 14:20:00,90.91,90.98,90.86,90.97,13033.0,71.764,71.8192,71.7245,71.8113,13033.0
2015-07-27 14:30:00,90.98,91.03,90.9,91.0,17199.0,71.8192,71.8587,71.7561,71.835,17199.0
2015-07-27 14:40:00,91.01,91.05,90.97,91.02,15600.0,71.8429,71.8745,71.8113,71.8508,15600.0
2015-07-27 14:50:00,91.04,91.07,90.93,90.99,16240.0,71.8666,71.8903,71.7798,71.8271,16240.0
2015-07-27 15:00:00,90.95,90.96,90.76,90.76,16860.0,71.7955,71.8034,71.6456,71.6456,16860.0
2015-07-27 15:10:00,90.77,90.81,90.71,90.73,12979.0,71.6535,71.685,71.6061,71.6219,12979.0
2015-07-27 15:20:00,90.74,90.81,90.74,90.74,16100.0,71.6298,71.685,71.6298,71.6298,16100.0
2015-07-27 15:30:00,90.72,90.76,90.66,90.67,14925.0,71.614,71.6456,71.5666,71.5745,14925.0
2015-07-27 15:40:00,90.66,90.69,90.54,90.58,35839.0,71.5666,71.5903,71.4719,71.5035,35839.0
2015-07-27 15:50:00,90.58,90.69,90.55,90.68,56625.0,71.5035,71.5903,71.4798,71.5824,56625.0
2015-07-28 09:30:00,91.04,91.2,90.82,91.02,32934.0,71.8666,71.9929,71.6929,71.8508,32934.0
2015-07-28 09:40:00,90.97,91.11,90.74,91.11,8838.0,71.8113,71.9219,71.6298,71.9219,8838.0
2015-07-28 09:50:00,91.05,91.13,90.95,91.04,5610.0,71.8745,71.9376,71.7955,71.8666,5610.0
2015-07-28 10:00:00,91.02,91.09,91.0,91.03,9430.0,71.8508,71.9061,71.835,71.8587,9430.0
2015-07-28 10:10:00,91.01,91.13,91.0,91.06,11339.0,71.8429,71.9376,71.835,71.8824,11339.0
2015-07-28 10:20:00,91.01,91.15,90.96,91.08,13324.0,71.8429,71.9534,71.8034,71.8982,13324.0
2015-07-28 10:30:00,91.05,91.14,91.02,91.14,8661.0,71.8745,71.9455,71.8508,71.9455,8661.0
2015-07-28 10:40:00,91.13,91.19,91.13,91.16,6441.0,71.9376,71.985,71.9376,71.9613,6441.0
2015-07-28 10:50:00,91.15,91.33,91.13,91.26,13922.0,71.9534,72.0955,71.9376,72.0403,13922.0
2015-07-28 11:00:00,91.24,91.34,91.24,91.28,6067.0,72.0245,72.1034,72.0245,72.0561,6067.0
2015-07-28 11:10:00,91.3,91.38,91.27,91.31,5502.0,72.0718,72.135,72.0482,72.0797,5502.0
2015-07-28 11:20:00,91.31,91.46,91.31,91.43,5150.0,72.0797,72.1981,72.0797,72.1745,5150.0
2015-07-28 11:30:00,91.44,91.58,91.43,91.43,10848.0,72.1824,72.2929,72.1745,72.1745,10848.0
2015-07-28 11:40:00,91.43,91.52,91.43,91.48,7365.0,72.1745,72.2455,72.1745,72.2139,7365.0
2015-07-28 11:50:00,91.47,91.51,91.4,91.51,7548.0,72.206,72.2376,72.1508,72.2376,7548.0
2015-07-28 12:00:00,91.49,91.56,91.48,91.5,6606.0,72.2218,72.2771,72.2139,72.2297,6606.0
2015-07-28 12:10:00,91.48,91.72,91.48,91.69,6903.0,72.2139,72.4034,72.2139,72.3797,6903.0
2015-07-28 12:20:00,91.66,91.71,91.56,91.59,4089.0,72.356,72.3955,72.2771,72.3008,4089.0
2015-07-28 12:30:00,91.56,91.67,91.55,91.67,7754.0,72.2771,72.3639,72.2692,72.3639,7754.0
2015-07-28 12:40:00,91.67,91.75,91.67,91.7,7954.0,72.3639,72.4271,72.3639,72.3876,7954.0
2015-07-28 12:50:00,91.7,91.71,91.66,91.66,16467.0,72.3876,72.3955,72.356,72.356,16467.0
2015-07-28 13:00:00,91.64,91.8,91.64,91.79,23367.0,72.3402,72.4665,72.3402,72.4586,23367.0
2015-07-28 13:10:00,91.81,91.89,91.81,91.87,7115.0,72.4744,72.5376,72.4744,72.5218,7115.0
2015-07-28 13:20:00,91.83,91.88,91.82,91.85,8812.0,72.4902,72.5297,72.4823,72.506,8812.0
2015-07-28 13:30:00,91.85,91.92,91.78,91.92,10682.0,72.506,72.5613,72.4507,72.5613,10682.0
2015-07-28 13:40:00,91.92,91.93,91.82,91.86,9447.0,72.5613,72.5692,72.4823,72.5139,9447.0
2015-07-28 13:50:00,91.86,91.91,91.81,91.9,5985.0,72.5139,72.5534,72.4744,72.5455,5985.0
2015-07-28 14:00:00,91.91,91.91,91.82,91.87,9348.0,72.5534,72.5534,72.4823,72.5218,9348.0
2015-07-28 14:10:00,91.87,91.87,91.78,91.82,8483.0,72.5218,72.5218,72.4507,72.4823,8483.0
2015-07-28 14:20:00,91.84,91.92,91.84,91.87,10994.0,72.4981,72.5613,72.4981,72.5218,10994.0
2015-07-28 14:30:00,91.87,91.89,91.81,91.87,23182.0,72.5218,72.5376,72.4744,72.5218,23182.0
2015-07-28 14:40:00,91.87,91.94,91.78,91.93,57937.0,72.5218,72.5771,72.4507,72.5692,57937.0
2015-07-28 14:50:00,91.93,92.01,91.89,92.01,24930.0,72.5692,72.6323,72.5376,72.6323,24930.0
2015-07-28 15:00:00,91.99,92.04,91.92,92.0,20619.0,72.6165,72.656,72.5613,72.6244,20619.0
2015-07-28 15:10:00,91.99,92.02,91.97,91.99,23725.0,72.6165,72.6402,72.6007,72.6165,23725.0
2015-07-28 15:20:00,92.0,92.01,91.93,91.93,21375.0,72.6244,72.6323,72.5692,72.5692,21375.0
2015-07-28 15:30:00,91.92,92.0,91.91,91.99,21330.0,72.5613,72.6244,72.5534,72.6165,21330.0
2015-07-28 15:40:00,91.98,92.01,91.92,91.97,38994.0,72.6086,72.6323,72.5613,72.6007,38994.0
2015-07-28 15:50:00,91.96,92.02,91.92,92.01,66424.0,72.5928,72.6402,72.5613,72.6323,66424.0
2015-07-29 09:30:00,92.09,92.14,91.71,91.71,14168.0,72.6955,72.7349,72.3955,72.3955,14168.0
2015-07-29 09:40:00,91.94,92.14,91.8,92.0,35840.0,72.5771,72.7349,72.4665,72.6244,35840.0
2015-07-29 09:50:00,91.94,92.28,91.87,92.0,7393.0,72.5771,72.8454,72.5218,72.6244,7393.0
2015-07-29 10:00:00,91.97,92.2,91.96,92.11,24111.0,72.6007,72.7823,72.5928,72.7112,24111.0
2015-07-29 10:10:00,92.11,92.16,91.96,92.08,6876.0,72.7112,72.7507,72.5928,72.6876,6876.0
2015-07-29 10:20:00,92.13,92.16,92.02,92.08,8027.0,72.727,72.7507,72.6402,72.6876,8027.0
2015-07-29 10:30:00,92.04,92.1,92.0,92.03,5421.0,72.656,72.7034,72.6244,72.6481,5421.0
2015-07-29 10:40:00,92.01,92.09,91.97,92.01,6660.0,72.6323,72.6955,72.6007,72.6323,6660.0
2015-07-29 10:50:00,92.01,92.1,91.97,92.05,23063.0,72.6323,72.7034,72.6007,72.6639,23063.0
2015-07-29 11:00:00,92.04,92.05,91.91,91.97,11124.0,72.656,72.6639,72.5534,72.6007,11124.0
2015-07-29 11:10:00,91.98,92.07,91.92,92.07,5245.0,72.6086,72.6797,72.5613,72.6797,5245.0
2015-07-29 11:20:00,92.07,92.11,92.0,92.01,5220.0,72.6797,72.7112,72.6244,72.6323,5220.0
2015-07-29 11:30:00,92.02,92.11,92.01,92.06,9086.0,72.6402,72.7112,72.6323,72.6718,9086.0
2015-07-29 11:40:00,92.11,92.11,91.93,91.98,7561.0,72.7112,72.7112,72.5692,72.6086,7561.0
2015-07-29 11:50:00,91.98,91.98,91.89,91.93,2815.0,72.6086,72.6086,72.5376,72.5692,2815.0
2015-07-29 12:00:00,91.92,91.92,91.84,91.88,8468.0,72.5613,72.5613,72.4981,72.5297,8468.0
2015-07-29 12:10:00,91.89,91.94,91.89,91.9,1675.0,72.5376,72.5771,72.5376,72.5455,1675.0
2015-07-29 12:20:00,91.88,91.93,91.88,91.92,2963.0,72.5297,72.5692,72.5297,72.5613,2963.0
2015-07-29 12:30:00,91.92,91.94,91.84,91.86,3340.0,72.5613,72.5771,72.4981,72.5139,3340.0
2015-07-29 12:40:00,91.87,92.0,91.87,92.0,3400.0,72.5218,72.6244,72.5218,72.6244,3400.0
2015-07-29 12:50:00,92.03,92.04,91.94,92.01,10645.0,72.6481,72.656,72.5771,72.6323,10645.0
2015-07-29 13:00:00,91.98,92.0,91.94,91.96,4325.0,72.6086,72.6244,72.5771,72.5928,4325.0
2015-07-29 13:10:00,91.94,92.04,91.92,91.98,3600.0,72.5771,72.656,72.5613,72.6086,3600.0
2015-07-29 13:20:00,91.98,92.05,91.96,91.96,3956.0,72.6086,72.6639,72.5928,72.5928,3956.0
2015-07-29 13:30:00,91.98,92.1,91.97,92.01,7045.0,72.6086,72.7034,72.6007,72.6323,7045.0
2015-07-29 13:40:00,92.03,92.03,91.91,92.01,5867.0,72.6481,72.6481,72.5534,72.6323,5867.0
2015-07-29 13:50:00,91.99,92.05,91.96,92.03,4730.0,72.6165,72.6639,72.5928,72.6481,4730.0
2015-07-29 14:00:00,92.01,92.3,91.9,92.14,17283.0,72.6323,72.8612,72.5455,72.7349,17283.0
2015-07-29 14:10:00,92.15,92.33,92.12,92.33,8277.0,72.7428,72.8849,72.7191,72.8849,8277.0
2015-07-29 14:20:00,92.33,92.33,92.16,92.22,7200.0,72.8849,72.8849,72.7507,72.7981,7200.0
2015-07-29 14:30:00,92.24,92.37,92.21,92.34,9647.0,72.8139,72.9165,72.7902,72.8928,9647.0
2015-07-29 14:40:00,92.33,92.53,92.32,92.5,25247.0,72.8849,73.0428,72.877,73.0191,25247.0
2015-07-29 14:50:00,92.5,92.63,92.5,92.54,13384.0,73.0191,73.1217,73.0191,73.0507,13384.0
2015-07-29 15:00:00,92.53,92.54,92.48,92.51,14246.0,73.0428,73.0507,73.0033,73.027,14246.0
2015-07-29 15:10:00,92.5,92.55,92.47,92.49,21847.0,73.0191,73.0586,72.9954,73.0112,21847.0
2015-07-29 15:20:00,92.49,92.6,92.49,92.52,11619.0,73.0112,73.0981,73.0112,73.0349,11619.0
2015-07-29 15:30:00,92.5,92.55,92.45,92.49,19673.0,73.0191,73.0586,72.9796,73.0112,19673.0
2015-07-29 15:40:00,92.48,92.5,92.45,92.49,17461.0,73.0033,73.0191,72.9796,73.0112,17461.0
2015-07-29 15:50:00,92.49,92.51,92.39,92.51,74722.0,73.0112,73.027,72.9323,73.027,74722.0
2015-07-30 09:30:00,92.43,92.51,92.14,92.26,17891.0,72.9639,73.027,72.7349,72.8297,17891.0
2015-07-30 09:40:00,92.27,92.42,92.13,92.41,9769.0,72.8376,72.956,72.727,72.9481,9769.0
2015-07-30 09:50:00,92.39,92.51,92.36,92.41,16386.0,72.9323,73.027,72.9086,72.9481,16386.0
2015-07-30 10:00:00,92.42,92.53,92.34,92.49,7705.0,72.956,73.0428,72.8928,73.0112,7705.0
2015-07-30 10:10:00,92.44,92.54,92.37,92.51,11459.0,72.9717,73.0507,72.9165,73.027,11459.0
2015-07-30 10:20:00,92.54,92.7,92.54,92.66,14062.0,73.0507,73.177,73.0507,73.1454,14062.0
2015-07-30 10:30:00,92.66,92.69,92.55,92.57,24217.0,73.1454,73.1691,73.0586,73.0744,24217.0
2015-07-30 10:40:00,92.54,92.63,92.48,92.58,34611.0,73.0507,73.1217,73.0033,73.0823,34611.0
2015-07-30 10:50:00,92.58,92.62,92.51,92.51,16400.0,73.0823,73.1138,73.027,73.027,16400.0
2015-07-30 11:00:00,92.5,92.6,92.5,92.56,7168.0,73.0191,73.0981,73.0191,73.0665,7168.0
2015-07-30 11:10:00,92.62,92.65,92.53,92.63,13238.0,73.1138,73.1375,73.0428,73.1217,13238.0
2015-07-30 11:20:00,92.62,92.73,92.62,92.72,7152.0,73.1138,73.2007,73.1138,73.1928,7152.0
2015-07-30 11:30:00,92.71,92.72,92.63,92.64,16834.0,73.1849,73.1928,73.1217,73.1296,16834.0
2015-07-30 11:40:00,92.66,92.76,92.64,92.67,7147.0,73.1454,73.2244,73.1296,73.1533,7147.0
2015-07-30 11:50:00,92.62,92.69,92.59,92.6,9065.0,73.1138,73.1691,73.0902,73.0981,9065.0
2015-07-30 12:00:00,92.63,92.65,92.57,92.64,10110.0,73.1217,73.1375,73.0744,73.1296,10110.0
2015-07-30 12:10:00,92.63,92.66,92.6,92.63,8087.0,73.1217,73.1454,73.0981,73.1217,8087.0
2015-07-30 12:20:00,92.65,92.71,92.62,92.68,8110.0,73.1375,73.1849,73.1138,73.1612,8110.0
2015-07-30 12:30:00,92.67,92.68,92.6,92.65,3143.0,73.1533,73.1612,73.0981,73.1375,3143.0
2015-07-30 12:40:00,92.65,92.7,92.62,92.66,2700.0,73.1375,73.177,73.1138,73.1454,2700.0
2015-07-30 12:50:00,92.67,92.74,92.65,92.7,4316.0,73.1533,73.2086,73.1375,73.177,4316.0
2015-07-30 13:00:00,92.71,92.83,92.69,92.72,6934.0,73.1849,73.2796,73.1691,73.1928,6934.0
2015-07-30 13:10:00,92.73,92.86,92.73,92.81,8297.0,73.2007,73.3033,73.2007,73.2638,8297.0
2015-07-30 13:20:00,92.81,92.81,92.72,92.76,64839.0,73.2638,73.2638,73.1928,73.2244,64839.0
2015-07-30 13:30:00,92.79,92.84,92.7,92.76,4486.0,73.248,73.2875,73.177,73.2244,4486.0
2015-07-30 13:40:00,92.74,92.84,92.74,92.77,4884.0,73.2086,73.2875,73.2086,73.2323,4884.0
2015-07-30 13:50:00,92.77,92.85,92.77,92.82,4949.0,73.2323,73.2954,73.2323,73.2717,4949.0
2015-07-30 14:00:00,92.83,92.93,92.83,92.86,6684.0,73.2796,73.3586,73.2796,73.3033,6684.0
2015-07-30 14:10:00,92.85,92.89,92.79,92.79,4119.0,73.2954,73.327,73.248,73.248,4119.0
2015-07-30 14:20:00,92.81,92.87,92.74,92.77,7759.0,73.2638,73.3112,73.2086,73.2323,7759.0
2015-07-30 14:30:00,92.77,92.79,92.7,92.73,3986.0,73.2323,73.248,73.177,73.2007,3986.0
2015-07-30 14:40:00,92.74,92.86,92.73,92.84,10301.0,73.2086,73.3033,73.2007,73.2875,10301.0
2015-07-30 14:50:00,92.84,92.95,92.82,92.94,5735.0,73.2875,73.3743,73.2717,73.3664,5735.0
2015-07-30 15:00:00,92.95,92.96,92.84,92.87,9755.0,73.3743,73.3822,73.2875,73.3112,9755.0
2015-07-30 15:10:00,92.87,92.94,92.87,92.92,6980.0,73.3112,73.3664,73.3112,73.3507,6980.0
2015-07-30 15:20:00,92.93,93.01,92.92,92.98,20275.0,73.3586,73.4217,73.3507,73.398,20275.0
2015-07-30 15:30:00,92.98,92.99,92.88,92.98,16056.0,73.398,73.4059,73.3191,73.398,16056.0
2015-07-30 15:40:00,92.97,93.0,92.87,92.91,24182.0,73.3901,73.4138,73.3112,73.3428,24182.0
2015-07-30 15:50:00,92.9,93.01,92.79,92.84,105887.0,73.3349,73.4217,73.248,73.2875,105887.0
2015-07-31 09:30:00,93.14,93.34,92.98,93.19,10615.0,73.5243,73.6822,73.398,73.5638,10615.0
2015-07-31 09:40:00,93.21,93.24,92.97,93.0,10066.0,73.5796,73.6033,73.3901,73.4138,10066.0
2015-07-31 09:50:00,93.0,93.08,92.94,92.94,6073.0,73.4138,73.477,73.3664,73.3664,6073.0
2015-07-31 10:00:00,92.97,93.08,92.91,93.01,26076.0,73.3901,73.477,73.3428,73.4217,26076.0
2015-07-31 10:10:00,93.05,93.13,93.02,93.05,9021.0,73.4533,73.5164,73.4296,73.4533,9021.0
2015-07-31 10:20:00,93.07,93.16,92.96,93.02,14948.0,73.4691,73.5401,73.3822,73.4296,14948.0
2015-07-31 10:30:00,92.98,93.16,92.98,93.11,6600.0,73.398,73.5401,73.398,73.5006,6600.0
2015-07-31 10:40:00,93.11,93.17,93.03,93.03,17163.0,73.5006,73.548,73.4375,73.4375,17163.0
2015-07-31 10:50:00,93.01,93.11,92.99,93.01,6926.0,73.4217,73.5006,73.4059,73.4217,6926.0
2015-07-31 11:00:00,92.99,93.01,92.95,92.97,4042.0,73.4059,73.4217,73.3743,73.3901,4042.0
2015-07-31 11:10:00,92.94,92.99,92.9,92.91,11137.0,73.3664,73.4059,73.3349,73.3428,11137.0
2015-07-31 11:20:00,92.94,92.95,92.86,92.93,7492.0,73.3664,73.3743,73.3033,73.3586,7492.0
2015-07-31 11:30:00,92.92,92.98,92.9,92.91,8090.0,73.3507,73.398,73.3349,73.3428,8090.0
2015-07-31 11:40:00,92.91,92.93,92.78,92.9,13354.0,73.3428,73.3586,73.2401,73.3349,13354.0
2015-07-31 11:50:00,92.92,92.92,92.82,92.89,20129.0,73.3507,73.3507,73.2717,73.327,20129.0
2015-07-31 12:00:00,92.89,92.96,92.89,92.94,9035.0,73.327,73.3822,73.327,73.3664,9035.0
2015-07-31 12:10:00,92.95,92.96,92.83,92.85,12590.0,73.3743,73.3822,73.2796,73.2954,12590.0
2015-07-31 12:20:00,92.89,92.92,92.86,92.92,4800.0,73.327,73.3507,73.3033,73.3507,4800.0
2015-07-31 12:30:00,92.92,92.94,92.88,92.89,10766.0,73.3507,73.3664,73.3191,73.327,10766.0
2015-07-31 12:40:00,92.9,92.96,92.9,92.91,6785.0,73.3349,73.3822,73.3349,73.3428,6785.0
2015-07-31 12:50:00,92.91,92.94,92.89,92.89,7718.0,73.3428,73.3664,73.327,73.327,7718.0
2015-07-31 13:00:00,92.89,92.93,92.88,92.88,5822.0,73.327,73.3586,73.3191,73.3191,5822.0
2015-07-31 13:10:00,92.87,92.94,92.87,92.92,17449.0,73.3112,73.3664,73.3112,73.3507,17449.0
2015-07-31 13:20:00,92.89,92.99,92.89,92.91,11802.0,73.327,73.4059,73.327,73.3428,11802.0
2015-07-31 13:30:00,92.91,93.0,92.9,92.95,38640.0,73.3428,73.4138,73.3349,73.3743,38640.0
2015-07-31 13:40:00,92.96,93.02,92.95,92.99,27297.0,73.3822,73.4296,73.3743,73.4059,27297.0
2015-07-31 13:50:00,93.0,93.02,92.98,92.99,4055.0,73.4138,73.4296,73.398,73.4059,4055.0
2015-07-31 14:00:00,93.0,93.06,92.98,93.03,7464.0,73.4138,73.4612,73.398,73.4375,7464.0
2015-07-31 14:10:00,93.01,93.01,92.89,92.91,45670.0,73.4217,73.4217,73.327,73.3428,45670.0
2015-07-31 14:20:00,92.88,92.95,92.82,92.89,16744.0,73.3191,73.3743,73.2717,73.327,16744.0
2015-07-31 14:30:00,92.89,92.96,92.86,92.92,26754.0,73.327,73.3822,73.3033,73.3507,26754.0
2015-07-31 14:40:00,92.96,92.99,92.89,92.98,8954.0,73.3822,73.4059,73.327,73.398,8954.0
2015-07-31 14:50:00,92.96,92.99,92.93,92.94,12470.0,73.3822,73.4059,73.3586,73.3664,12470.0
2015-07-31 15:00:00,92.91,92.98,92.82,92.83,19504.0,73.3428,73.398,73.2717,73.2796,19504.0
2015-07-31 15:10:00,92.8,92.94,92.79,92.92,20470.0,73.2559,73.3664,73.248,73.3507,20470.0
2015-07-31 15:20:00,92.93,92.95,92.85,92.86,43827.0,73.3586,73.3743,73.2954,73.3033,43827.0
2015-07-31 15:30:00,92.86,92.9,92.85,92.89,30006.0,73.3033,73.3349,73.2954,73.327,30006.0
2015-07-31 15:40:00,92.89,93.01,92.8,92.87,119220.0,73.327,73.4217,73.2559,73.3112,119220.0
2015-07-31 15:50:00,92.87,93.05,92.82,92.82,234205.0,73.3112,73.4533,73.2717,73.2717,234205.0
2015-08-03 09:30:00,92.88,92.89,92.07,92.26,47782.0,73.3191,73.327,72.6797,72.8297,47782.0
2015-08-03 09:40:00,92.26,92.55,92.17,92.45,43599.0,72.8297,73.0586,72.7586,72.9796,43599.0
2015-08-03 09:50:00,92.53,92.74,92.42,92.44,16858.0,73.0428,73.2086,72.956,72.9717,16858.0
2015-08-03 10:00:00,92.5,92.68,92.3,92.3,20179.0,73.0191,73.1612,72.8612,72.8612,20179.0
2015-08-03 10:10:00,92.34,92.43,92.15,92.18,17056.0,72.8928,72.9639,72.7428,72.7665,17056.0
2015-08-03 10:20:00,92.17,92.26,92.12,92.25,14945.0,72.7586,72.8297,72.7191,72.8218,14945.0
2015-08-03 10:30:00,92.24,92.24,92.05,92.14,19989.0,72.8139,72.8139,72.6639,72.7349,19989.0
2015-08-03 10:40:00,92.16,92.16,92.06,92.09,11376.0,72.7507,72.7507,72.6718,72.6955,11376.0
2015-08-03 10:50:00,92.08,92.19,92.01,92.18,15889.0,72.6876,72.7744,72.6323,72.7665,15889.0
2015-08-03 11:00:00,92.19,92.25,92.05,92.07,9964.0,72.7744,72.8218,72.6639,72.6797,9964.0
2015-08-03 11:10:00,92.07,92.16,92.04,92.15,12858.0,72.6797,72.7507,72.656,72.7428,12858.0
2015-08-03 11:20:00,92.14,92.18,92.12,92.13,9940.0,72.7349,72.7665,72.7191,72.727,9940.0
2015-08-03 11:30:00,92.14,92.26,92.14,92.24,10509.0,72.7349,72.8297,72.7349,72.8139,10509.0
2015-08-03 11:40:00,92.23,92.38,92.23,92.38,10576.0,72.806,72.9244,72.806,72.9244,10576.0
2015-08-03 11:50:00,92.38,92.41,92.33,92.36,7865.0,72.9244,72.9481,72.8849,72.9086,7865.0
2015-08-03 12:00:00,92.38,92.4,92.26,92.28,12013.0,72.9244,72.9402,72.8297,72.8454,12013.0
2015-08-03 12:10:00,92.27,92.3,92.21,92.24,9895.0,72.8376,72.8612,72.7902,72.8139,9895.0
2015-08-03 12:20:00,92.24,92.25,92.08,92.08,13347.0,72.8139,72.8218,72.6876,72.6876,13347.0
2015-08-03 12:30:00,92.09,92.1,92.02,92.06,7907.0,72.6955,72.7034,72.6402,72.6718,7907.0
2015-08-03 12:40:00,92.06,92.06,92.0,92.03,8581.0,72.6718,72.6718,72.6244,72.6481,8581.0
2015-08-03 12:50:00,92.04,92.05,92.0,92.03,8807.0,72.656,72.6639,72.6244,72.6481,8807.0
2015-08-03 13:00:00,92.0,92.01,91.88,91.88,21201.0,72.6244,72.6323,72.5297,72.5297,21201.0
2015-08-03 13:10:00,91.88,91.93,91.84,91.92,13056.0,72.5297,72.5692,72.4981,72.5613,13056.0
2015-08-03 13:20:00,91.93,92.02,91.92,92.01,8845.0,72.5692,72.6402,72.5613,72.6323,8845.0
2015-08-03 13:30:00,92.01,92.1,92.0,92.06,7743.0,72.6323,72.7034,72.6244,72.6718,7743.0
2015-08-03 13:40:00,92.07,92.1,92.0,92.06,12195.0,72.6797,72.7034,72.6244,72.6718,12195.0
2015-08-03 13:50:00,92.07,92.09,92.05,92.05,7300.0,72.6797,72.6955,72.6639,72.6639,7300.0
2015-08-03 14:00:00,92.05,92.12,92.04,92.07,11229.0,72.6639,72.7191,72.656,72.6797,11229.0
2015-08-03 14:10:00,92.09,92.1,92.02,92.09,8517.0,72.6955,72.7034,72.6402,72.6955,8517.0
2015-08-03 14:20:00,92.09,92.09,92.0,92.07,13600.0,72.6955,72.6955,72.6244,72.6797,13600.0
2015-08-03 14:30:00,92.08,92.14,92.0,92.13,12517.0,72.6876,72.7349,72.6244,72.727,12517.0
2015-08-03 14:40:00,92.14,92.16,92.06,92.1,15044.0,72.7349,72.7507,72.6718,72.7034,15044.0
2015-08-03 14:50:00,92.09,92.11,92.02,92.07,14030.0,72.6955,72.7112,72.6402,72.6797,14030.0
2015-08-03 15:00:00,92.09,92.21,92.07,92.19,19392.0,72.6955,72.7902,72.6797,72.7744,19392.0
2015-08-03 15:10:00,92.18,92.19,92.13,92.17,16635.0,72.7665,72.7744,72.727,72.7586,16635.0
2015-08-03 15:20:00,92.16,92.28,92.15,92.25,19795.0,72.7507,72.8454,72.7428,72.8218,19795.0
2015-08-03 15:30:00,92.28,92.37,92.18,92.36,29603.0,72.8454,72.9165,72.7665,72.9086,29603.0
2015-08-03 15:40:00,92.36,92.51,92.32,92.42,33513.0,72.9086,73.027,72.877,72.956,33513.0
2015-08-03 15:50:00,92.41,92.54,92.39,92.5,71519.0,72.9481,73.0507,72.9323,73.0191,71519.0
2015-08-04 09:30:00,92.42,92.67,92.37,92.4,21058.0,72.956,73.1533,72.9165,72.9402,21058.0
2015-08-04 09:40:00,92.47,92.63,92.33,92.53,14820.0,72.9954,73.1217,72.8849,73.0428,14820.0
2015-08-04 09:50:00,92.51,92.51,92.35,92.38,9017.0,73.027,73.027,72.9007,72.9244,9017.0
2015-08-04 10:00:00,92.43,92.43,92.36,92.42,10503.0,72.9639,72.9639,72.9086,72.956,10503.0
2015-08-04 10:10:00,92.4,92.47,92.17,92.26,56380.0,72.9402,72.9954,72.7586,72.8297,56380.0
2015-08-04 10:20:00,92.31,92.42,92.24,92.29,23981.0,72.8691,72.956,72.8139,72.8533,23981.0
2015-08-04 10:30:00,92.31,92.5,92.28,92.5,20122.0,72.8691,73.0191,72.8454,73.0191,20122.0
2015-08-04 10:40:00,92.5,92.59,92.43,92.51,20869.0,73.0191,73.0902,72.9639,73.027,20869.0
2015-08-04 10:50:00,92.5,92.53,92.37,92.46,20306.0,73.0191,73.0428,72.9165,72.9875,20306.0
2015-08-04 11:00:00,92.43,92.49,92.32,92.38,17318.0,72.9639,73.0112,72.877,72.9244,17318.0
2015-08-04 11:10:00,92.38,92.42,92.33,92.33,10761.0,72.9244,72.956,72.8849,72.8849,10761.0
2015-08-04 11:20:00,92.34,92.42,92.33,92.41,14183.0,72.8928,72.956,72.8849,72.9481,14183.0
2015-08-04 11:30:00,92.41,92.41,92.32,92.39,19805.0,72.9481,72.9481,72.877,72.9323,19805.0
2015-08-04 11:40:00,92.39,92.49,92.36,92.38,17350.0,72.9323,73.0112,72.9086,72.9244,17350.0
2015-08-04 11:50:00,92.4,92.44,92.31,92.35,20649.0,72.9402,72.9717,72.8691,72.9007,20649.0
2015-08-04 12:00:00,92.34,92.5,92.33,92.47,18260.0,72.8928,73.0191,72.8849,72.9954,18260.0
2015-08-04 12:10:00,92.47,92.64,92.46,92.56,16231.0,72.9954,73.1296,72.9875,73.0665,16231.0
2015-08-04 12:20:00,92.55,92.61,92.52,92.57,7919.0,73.0586,73.1059,73.0349,73.0744,7919.0
2015-08-04 12:30:00,92.57,92.63,92.53,92.63,14783.0,73.0744,73.1217,73.0428,73.1217,14783.0
2015-08-04 12:40:00,92.62,92.7,92.6,92.65,19462.0,73.1138,73.177,73.0981,73.1375,19462.0
2015-08-04 12:50:00,92.64,92.7,92.6,92.7,11960.0,73.1296,73.177,73.0981,73.177,11960.0
2015-08-04 13:00:00,92.68,92.68,92.64,92.67,6283.0,73.1612,73.1612,73.1296,73.1533,6283.0
2015-08-04 13:10:00,92.67,92.85,92.67,92.78,23811.0,73.1533,73.2954,73.1533,73.2401,23811.0
2015-08-04 13:20:00,92.78,92.89,92.78,92.86,9649.0,73.2401,73.327,73.2401,73.3033,9649.0
2015-08-04 13:30:00,92.86,92.89,92.77,92.81,12141.0,73.3033,73.327,73.2323,73.2638,12141.0
2015-08-04 13:40:00,92.8,92.84,92.65,92.65,13189.0,73.2559,73.2875,73.1375,73.1375,13189.0
2015-08-04 13:50:00,92.64,92.72,92.6,92.7,9769.0,73.1296,73.1928,73.0981,73.177,9769.0
2015-08-04 14:00:00,92.7,92.71,92.59,92.61,8280.0,73.177,73.1849,73.0902,73.1059,8280.0
2015-08-04 14:10:00,92.59,92.73,92.58,92.73,9718.0,73.0902,73.2007,73.0823,73.2007,9718.0
2015-08-04 14:20:00,92.73,92.75,92.64,92.74,11428.0,73.2007,73.2165,73.1296,73.2086,11428.0
2015-08-04 14:30:00,92.73,92.87,92.72,92.87,9701.0,73.2007,73.3112,73.1928,73.3112,9701.0
2015-08-04 14:40:00,92.87,92.88,92.82,92.88,11345.0,73.3112,73.3191,73.2717,73.3191,11345.0
2015-08-04 14:50:00,92.87,92.88,92.8,92.87,10062.0,73.3112,73.3191,73.2559,73.3112,10062.0
2015-08-04 15:00:00,92.88,92.88,92.8,92.83,14750.0,73.3191,73.3191,73.2559,73.2796,14750.0
2015-08-04 15:10:00,92.83,92.88,92.8,92.85,11355.0,73.2796,73.3191,73.2559,73.2954,11355.0
2015-08-04 15:20:00,92.87,92.88,92.83,92.84,14481.0,73.3112,73.3191,73.2796,73.2875,14481.0
2015-08-04 15:30:00,92.87,92.9,92.76,92.77,24253.0,73.3112,73.3349,73.2244,73.2323,24253.0
2015-08-04 15:40:00,92.77,92.87,92.73,92.73,24184.0,73.2323,73.3112,73.2007,73.2007,24184.0
2015-08-04 15:50:00,92.71,92.83,92.66,92.8,48148.0,73.1849,73.2796,73.1454,73.2559,48148.0
2015-08-05 09:30:00,91.6,92.11,91.1,91.63,89222.0,72.3087,72.7112,71.914,72.3323,89222.0
2015-08-05 09:40:00,91.68,92.07,91.63,91.99,32692.0,72.3718,72.6797,72.3323,72.6165,32692.0
2015-08-05 09:50:00,91.94,91.96,91.67,91.7,29070.0,72.5771,72.5928,72.3639,72.3876,29070.0
2015-08-05 10:00:00,91.72,91.72,91.32,91.42,23041.0,72.4034,72.4034,72.0876,72.1666,23041.0
2015-08-05 10:10:00,91.46,91.46,91.24,91.34,49469.0,72.1981,72.1981,72.0245,72.1034,49469.0
2015-08-05 10:20:00,91.36,91.98,91.31,91.89,48585.0,72.1192,72.6086,72.0797,72.5376,48585.0
2015-08-05 10:30:00,91.89,91.91,91.67,91.68,29469.0,72.5376,72.5534,72.3639,72.3718,29469.0
2015-08-05 10:40:00,91.68,91.83,91.54,91.83,37538.0,72.3718,72.4902,72.2613,72.4902,37538.0
2015-08-05 10:50:00,91.83,92.0,91.81,92.0,21100.0,72.4902,72.6244,72.4744,72.6244,21100.0
2015-08-05 11:00:00,92.0,92.18,91.86,92.17,55597.0,72.6244,72.7665,72.5139,72.7586,55597.0
2015-08-05 11:10:00,92.18,92.45,92.17,92.43,49007.0,72.7665,72.9796,72.7586,72.9639,49007.0
2015-08-05 11:20:00,92.43,92.53,92.3,92.35,22622.0,72.9639,73.0428,72.8612,72.9007,22622.0
2015-08-05 11:30:00,92.4,92.47,92.37,92.39,16790.0,72.9402,72.9954,72.9165,72.9323,16790.0
2015-08-05 11:40:00,92.37,92.38,91.99,92.0,37401.0,72.9165,72.9244,72.6165,72.6244,37401.0
2015-08-05 11:50:00,92.0,92.15,91.99,92.02,24779.0,72.6244,72.7428,72.6165,72.6402,24779.0
2015-08-05 12:00:00,92.01,92.04,91.94,92.02,15986.0,72.6323,72.656,72.5771,72.6402,15986.0
2015-08-05 12:10:00,92.03,92.24,92.0,92.19,19310.0,72.6481,72.8139,72.6244,72.7744,19310.0
2015-08-05 12:20:00,92.17,92.17,92.07,92.11,18795.0,72.7586,72.7586,72.6797,72.7112,18795.0
2015-08-05 12:30:00,92.11,92.18,92.09,92.13,9177.0,72.7112,72.7665,72.6955,72.727,9177.0
2015-08-05 12:40:00,92.14,92.34,92.09,92.25,39664.0,72.7349,72.8928,72.6955,72.8218,39664.0
2015-08-05 12:50:00,92.25,92.41,92.25,92.4,18636.0,72.8218,72.9481,72.8218,72.9402,18636.0
2015-08-05 13:00:00,92.4,92.6,92.36,92.6,15162.0,72.9402,73.0981,72.9086,73.0981,15162.0
2015-08-05 13:10:00,92.59,92.59,92.37,92.43,15603.0,73.0902,73.0902,72.9165,72.9639,15603.0
2015-08-05 13:20:00,92.43,92.49,92.41,92.48,10969.0,72.9639,73.0112,72.9481,73.0033,10969.0
2015-08-05 13:30:00,92.48,92.48,92.38,92.47,15293.0,73.0033,73.0033,72.9244,72.9954,15293.0
2015-08-05 13:40:00,92.48,92.54,92.39,92.45,32995.0,73.0033,73.0507,72.9323,72.9796,32995.0
2015-08-05 13:50:00,92.44,92.6,92.39,92.57,35944.0,72.9717,73.0981,72.9323,73.0744,35944.0
2015-08-05 14:00:00,92.55,92.6,92.5,92.57,16323.0,73.0586,73.0981,73.0191,73.0744,16323.0
2015-08-05 14:10:00,92.56,92.75,92.56,92.75,24041.0,73.0665,73.2165,73.0665,73.2165,24041.0
2015-08-05 14:20:00,92.74,93.01,92.74,92.86,45684.0,73.2086,73.4217,73.2086,73.3033,45684.0
2015-08-05 14:30:00,92.84,92.86,92.6,92.6,10890.0,73.2875,73.3033,73.0981,73.0981,10890.0
2015-08-05 14:40:00,92.59,92.59,92.41,92.55,27367.0,73.0902,73.0902,72.9481,73.0586,27367.0
2015-08-05 14:50:00,92.54,92.68,92.52,92.67,17949.0,73.0507,73.1612,73.0349,73.1533,17949.0
2015-08-05 15:00:00,92.67,92.68,92.6,92.63,13695.0,73.1533,73.1612,73.0981,73.1217,13695.0
2015-08-05 15:10:00,92.64,92.69,92.58,92.6,27314.0,73.1296,73.1691,73.0823,73.0981,27314.0
2015-08-05 15:20:00,92.6,92.69,92.54,92.56,31438.0,73.0981,73.1691,73.0507,73.0665,31438.0
2015-08-05 15:30:00,92.55,92.59,92.48,92.49,27462.0,73.0586,73.0902,73.0033,73.0112,27462.0
2015-08-05 15:40:00,92.49,92.57,92.47,92.54,32989.0,73.0112,73.0744,72.9954,73.0507,32989.0
2015-08-05 15:50:00,92.55,92.74,92.55,92.65,86305.0,73.0586,73.2086,73.0586,73.1375,86305.0
2015-08-06 09:30:00,92.81,93.1,92.8,92.92,45272.0,73.2638,73.4928,73.2559,73.3507,45272.0
2015-08-06 09:40:00,92.92,93.19,92.84,93.07,29775.0,73.3507,73.5638,73.2875,73.4691,29775.0
2015-08-06 09:50:00,93.08,93.09,92.82,92.98,31137.0,73.477,73.4849,73.2717,73.398,31137.0
2015-08-06 10:00:00,92.98,93.0,92.71,92.83,43097.0,73.398,73.4138,73.1849,73.2796,43097.0
2015-08-06 10:10:00,92.87,92.94,92.79,92.79,15145.0,73.3112,73.3664,73.248,73.248,15145.0
2015-08-06 10:20:00,92.79,92.88,92.7,92.77,45616.0,73.248,73.3191,73.177,73.2323,45616.0
2015-08-06 10:30:00,92.76,92.76,92.49,92.55,18627.0,73.2244,73.2244,73.0112,73.0586,18627.0
2015-08-06 10:40:00,92.57,92.58,92.47,92.54,10101.0,73.0744,73.0823,72.9954,73.0507,10101.0
2015-08-06 10:50:00,92.52,92.52,92.27,92.36,72382.0,73.0349,73.0349,72.8376,72.9086,72382.0
2015-08-06 11:00:00,92.36,92.44,92.29,92.31,17865.0,72.9086,72.9717,72.8533,72.8691,17865.0
2015-08-06 11:10:00,92.29,92.31,92.15,92.22,21379.0,72.8533,72.8691,72.7428,72.7981,21379.0
2015-08-06 11:20:00,92.19,92.19,91.98,92.09,23236.0,72.7744,72.7744,72.6086,72.6955,23236.0
2015-08-06 11:30:00,92.08,92.17,92.03,92.13,21717.0,72.6876,72.7586,72.6481,72.727,21717.0
2015-08-06 11:40:00,92.14,92.18,91.93,91.93,18581.0,72.7349,72.7665,72.5692,72.5692,18581.0
2015-08-06 11:50:00,91.97,92.0,91.81,91.85,19867.0,72.6007,72.6244,72.4744,72.506,19867.0
2015-08-06 12:00:00,91.84,91.93,91.82,91.84,14283.0,72.4981,72.5692,72.4823,72.4981,14283.0
2015-08-06 12:10:00,91.84,91.85,91.7,91.7,18558.0,72.4981,72.506,72.3876,72.3876,18558.0
2015-08-06 12:20:00,91.7,91.74,91.6,91.65,23685.0,72.3876,72.4192,72.3087,72.3481,23685.0
2015-08-06 12:30:00,91.65,91.76,91.6,91.61,30317.0,72.3481,72.435,72.3087,72.3166,30317.0
2015-08-06 12:40:00,91.64,91.64,91.48,91.56,36550.0,72.3402,72.3402,72.2139,72.2771,36550.0
2015-08-06 12:50:00,91.57,91.57,91.48,91.54,44144.0,72.285,72.285,72.2139,72.2613,44144.0
2015-08-06 13:00:00,91.55,91.7,91.53,91.68,20539.0,72.2692,72.3876,72.2534,72.3718,20539.0
2015-08-06 13:10:00,91.68,91.74,91.57,91.66,46750.0,72.3718,72.4192,72.285,72.356,46750.0
2015-08-06 13:20:00,91.65,91.71,91.54,91.54,35627.0,72.3481,72.3955,72.2613,72.2613,35627.0
2015-08-06 13:30:00,91.57,91.59,91.53,91.59,24258.0,72.285,72.3008,72.2534,72.3008,24258.0
2015-08-06 13:40:00,91.59,91.75,91.59,91.61,21188.0,72.3008,72.4271,72.3008,72.3166,21188.0
2015-08-06 13:50:00,91.59,91.64,91.54,91.56,17676.0,72.3008,72.3402,72.2613,72.2771,17676.0
2015-08-06 14:00:00,91.56,91.65,91.54,91.65,40608.0,72.2771,72.3481,72.2613,72.3481,40608.0
2015-08-06 14:10:00,91.65,91.71,91.58,91.61,27867.0,72.3481,72.3955,72.2929,72.3166,27867.0
2015-08-06 14:20:00,91.61,91.75,91.58,91.72,19869.0,72.3166,72.4271,72.2929,72.4034,19869.0
2015-08-06 14:30:00,91.72,91.73,91.6,91.63,32022.0,72.4034,72.4113,72.3087,72.3323,32022.0
2015-08-06 14:40:00,91.63,91.74,91.56,91.72,32411.0,72.3323,72.4192,72.2771,72.4034,32411.0
2015-08-06 14:50:00,91.71,91.79,91.68,91.71,187194.0,72.3955,72.4586,72.3718,72.3955,187194.0
2015-08-06 15:00:00,91.71,91.75,91.69,91.73,67974.0,72.3955,72.4271,72.3797,72.4113,67974.0
2015-08-06 15:10:00,91.72,91.91,91.7,91.89,63520.0,72.4034,72.5534,72.3876,72.5376,63520.0
2015-08-06 15:20:00,91.9,91.92,91.71,91.71,65058.0,72.5455,72.5613,72.3955,72.3955,65058.0
2015-08-06 15:30:00,91.7,91.82,91.68,91.81,87333.0,72.3876,72.4823,72.3718,72.4744,87333.0
2015-08-06 15:40:00,91.82,91.97,91.79,91.95,80906.0,72.4823,72.6007,72.4586,72.5849,80906.0
2015-08-06 15:50:00,91.95,92.24,91.94,92.16,187622.0,72.5849,72.8139,72.5771,72.7507,187622.0
2015-08-07 09:30:00,90.84,91.3,88.85,88.85,106646.0,71.7087,72.0718,70.1378,70.1378,106646.0
2015-08-07 09:40:00,88.93,89.58,88.81,89.17,73539.0,70.201,70.7141,70.1062,70.3904,73539.0
2015-08-07 09:50:00,89.29,89.53,89.12,89.12,65621.0,70.4852,70.6746,70.351,70.351,65621.0
2015-08-07 10:00:00,89.1,89.36,89.01,89.25,69733.0,70.3352,70.5404,70.2641,70.4536,69733.0
2015-08-07 10:10:00,89.24,89.36,89.23,89.28,54497.0,70.4457,70.5404,70.4378,70.4773,54497.0
2015-08-07 10:20:00,89.33,89.34,88.72,88.85,61906.0,70.5167,70.5246,70.0352,70.1378,61906.0
2015-08-07 10:30:00,88.85,88.86,88.52,88.59,47953.0,70.1378,70.1457,69.8773,69.9326,47953.0
2015-08-07 10:40:00,88.55,88.66,88.4,88.41,30920.0,69.901,69.9878,69.7826,69.7905,30920.0
2015-08-07 10:50:00,88.43,88.64,88.4,88.55,26190.0,69.8063,69.972,69.7826,69.901,26190.0
2015-08-07 11:00:00,88.55,88.6,88.04,88.1,43780.0,69.901,69.9405,69.4984,69.5458,43780.0
2015-08-07 11:10:00,88.09,88.5,88.09,88.42,27418.0,69.5379,69.8615,69.5379,69.7984,27418.0
2015-08-07 11:20:00,88.41,88.92,88.39,88.57,37339.0,69.7905,70.1931,69.7747,69.9168,37339.0
2015-08-07 11:30:00,88.56,88.61,88.19,88.25,24768.0,69.9089,69.9484,69.6168,69.6642,24768.0
2015-08-07 11:40:00,88.26,88.45,88.23,88.23,19752.0,69.6721,69.8221,69.6484,69.6484,19752.0
2015-08-07 11:50:00,88.23,88.76,88.23,88.72,32087.0,69.6484,70.0668,69.6484,70.0352,32087.0
2015-08-07 12:00:00,88.65,88.77,88.62,88.74,18896.0,69.9799,70.0747,69.9563,70.051,18896.0
2015-08-07 12:10:00,88.74,88.77,88.5,88.73,20648.0,70.051,70.0747,69.8615,70.0431,20648.0
2015-08-07 12:20:00,88.74,89.17,88.65,89.06,55324.0,70.051,70.3904,69.9799,70.3036,55324.0
2015-08-07 12:30:00,89.06,89.07,88.93,89.04,20118.0,70.3036,70.3115,70.201,70.2878,20118.0
2015-08-07 12:40:00,89.01,89.06,88.84,88.91,23547.0,70.2641,70.3036,70.1299,70.1852,23547.0
2015-08-07 12:50:00,88.93,88.96,88.84,88.87,25202.0,70.201,70.2247,70.1299,70.1536,25202.0
2015-08-07 13:00:00,88.86,88.86,88.69,88.71,16242.0,70.1457,70.1457,70.0115,70.0273,16242.0
2015-08-07 13:10:00,88.7,88.76,88.66,88.73,23090.0,70.0194,70.0668,69.9878,70.0431,23090.0
2015-08-07 13:20:00,88.73,88.83,88.68,88.82,39919.0,70.0431,70.122,70.0036,70.1141,39919.0
2015-08-07 13:30:00,88.8,89.09,88.79,88.88,63530.0,70.0983,70.3273,70.0905,70.1615,63530.0
2015-08-07 13:40:00,88.9,88.99,88.78,88.98,75705.0,70.1773,70.2483,70.0826,70.2404,75705.0
2015-08-07 13:50:00,88.96,89.24,88.95,89.23,15730.0,70.2247,70.4457,70.2168,70.4378,15730.0
2015-08-07 14:00:00,89.23,89.63,89.23,89.59,30159.0,70.4378,70.7535,70.4378,70.722,30159.0
2015-08-07 14:10:00,89.56,89.58,89.1,89.1,22443.0,70.6983,70.7141,70.3352,70.3352,22443.0
2015-08-07 14:20:00,89.07,89.28,89.05,89.22,16158.0,70.3115,70.4773,70.2957,70.4299,16158.0
2015-08-07 14:30:00,89.23,89.37,89.2,89.35,20019.0,70.4378,70.5483,70.4141,70.5325,20019.0
2015-08-07 14:40:00,89.36,89.41,89.07,89.17,23617.0,70.5404,70.5799,70.3115,70.3904,23617.0
2015-08-07 14:50:00,89.18,89.42,89.16,89.42,18718.0,70.3983,70.5878,70.3825,70.5878,18718.0
2015-08-07 15:00:00,89.43,89.68,89.39,89.66,38777.0,70.5957,70.793,70.5641,70.7772,38777.0
2015-08-07 15:10:00,89.66,89.66,89.34,89.43,55683.0,70.7772,70.7772,70.5246,70.5957,55683.0
2015-08-07 15:20:00,89.43,89.8,89.43,89.73,41070.0,70.5957,70.8877,70.5957,70.8325,41070.0
2015-08-07 15:30:00,89.73,89.82,89.62,89.63,57170.0,70.8325,70.9035,70.7457,70.7535,57170.0
2015-08-07 15:40:00,89.63,89.74,89.6,89.72,73411.0,70.7535,70.8404,70.7299,70.8246,73411.0
2015-08-07 15:50:00,89.71,89.79,89.66,89.73,119512.0,70.8167,70.8799,70.7772,70.8325,119512.0
2015-08-10 09:30:00,90.16,90.89,90.16,90.67,46684.0,71.1719,71.7482,71.1719,71.5745,46684.0
2015-08-10 09:40:00,90.7,90.9,90.59,90.75,40370.0,71.5982,71.7561,71.5114,71.6377,40370.0
2015-08-10 09:50:00,90.73,90.76,90.47,90.5,48686.0,71.6219,71.6456,71.4166,71.4403,48686.0
2015-08-10 10:00:00,90.51,90.55,90.32,90.53,30460.0,71.4482,71.4798,71.2982,71.464,30460.0
2015-08-10 10:10:00,90.53,90.84,90.52,90.84,35527.0,71.464,71.7087,71.4561,71.7087,35527.0
2015-08-10 10:20:00,90.85,90.99,90.8,90.94,22381.0,71.7166,71.8271,71.6771,71.7877,22381.0
2015-08-10 10:30:00,90.92,91.18,90.84,91.18,40303.0,71.7719,71.9771,71.7087,71.9771,40303.0
2015-08-10 10:40:00,91.2,91.52,91.17,91.51,31386.0,71.9929,72.2455,71.9692,72.2376,31386.0
2015-08-10 10:50:00,91.5,91.63,91.44,91.56,47507.0,72.2297,72.3323,72.1824,72.2771,47507.0
2015-08-10 11:00:00,91.55,91.87,91.44,91.84,30729.0,72.2692,72.5218,72.1824,72.4981,30729.0
2015-08-10 11:10:00,91.84,92.07,91.84,91.92,26931.0,72.4981,72.6797,72.4981,72.5613,26931.0
2015-08-10 11:20:00,91.92,92.19,91.88,92.03,70153.0,72.5613,72.7744,72.5297,72.6481,70153.0
2015-08-10 11:30:00,92.01,92.13,92.0,92.03,20172.0,72.6323,72.727,72.6244,72.6481,20172.0
2015-08-10 11:40:00,92.04,92.37,92.04,92.33,40412.0,72.656,72.9165,72.656,72.8849,40412.0
2015-08-10 11:50:00,92.33,92.45,92.22,92.28,41391.0,72.8849,72.9796,72.7981,72.8454,41391.0
2015-08-10 12:00:00,92.32,92.39,92.23,92.23,16362.0,72.877,72.9323,72.806,72.806,16362.0
2015-08-10 12:10:00,92.22,92.29,92.18,92.2,29048.0,72.7981,72.8533,72.7665,72.7823,29048.0
2015-08-10 12:20:00,92.2,92.44,92.18,92.26,50552.0,72.7823,72.9717,72.7665,72.8297,50552.0
2015-08-10 12:30:00,92.26,92.33,92.21,92.21,17324.0,72.8297,72.8849,72.7902,72.7902,17324.0
2015-08-10 12:40:00,92.21,92.25,92.04,92.06,14000.0,72.7902,72.8218,72.656,72.6718,14000.0
2015-08-10 12:50:00,92.08,92.09,91.91,91.99,15228.0,72.6876,72.6955,72.5534,72.6165,15228.0
2015-08-10 13:00:00,92.02,92.17,91.95,92.14,13050.0,72.6402,72.7586,72.5849,72.7349,13050.0
2015-08-10 13:10:00,92.14,92.17,92.03,92.1,12327.0,72.7349,72.7586,72.6481,72.7034,12327.0
2015-08-10 13:20:00,92.13,92.2,92.07,92.08,12451.0,72.727,72.7823,72.6797,72.6876,12451.0
2015-08-10 13:30:00,92.08,92.14,91.95,91.97,11027.0,72.6876,72.7349,72.5849,72.6007,11027.0
2015-08-10 13:40:00,91.95,92.08,91.91,92.07,21023.0,72.5849,72.6876,72.5534,72.6797,21023.0
2015-08-10 13:50:00,92.09,92.1,91.96,92.05,12306.0,72.6955,72.7034,72.5928,72.6639,12306.0
2015-08-10 14:00:00,92.04,92.05,91.84,91.89,10882.0,72.656,72.6639,72.4981,72.5376,10882.0
2015-08-10 14:10:00,91.88,92.0,91.83,91.97,11399.0,72.5297,72.6244,72.4902,72.6007,11399.0
2015-08-10 14:20:00,92.0,92.0,91.74,91.84,14128.0,72.6244,72.6244,72.4192,72.4981,14128.0
2015-08-10 14:30:00,91.83,91.97,91.76,91.92,17878.0,72.4902,72.6007,72.435,72.5613,17878.0
2015-08-10 14:40:00,91.92,91.99,91.82,91.85,40066.0,72.5613,72.6165,72.4823,72.506,40066.0
2015-08-10 14:50:00,91.83,91.87,91.67,91.77,28504.0,72.4902,72.5218,72.3639,72.4429,28504.0
2015-08-10 15:00:00,91.77,91.81,91.62,91.69,24445.0,72.4429,72.4744,72.3244,72.3797,24445.0
2015-08-10 15:10:00,91.7,91.72,91.58,91.63,30633.0,72.3876,72.4034,72.2929,72.3323,30633.0
2015-08-10 15:20:00,91.64,91.75,91.61,91.7,34902.0,72.3402,72.4271,72.3166,72.3876,34902.0
2015-08-10 15:30:00,91.7,91.76,91.59,91.6,64001.0,72.3876,72.435,72.3008,72.3087,64001.0
2015-08-10 15:40:00,91.59,91.77,91.56,91.73,51460.0,72.3008,72.4429,72.2771,72.4113,51460.0
2015-08-10 15:50:00,91.73,91.85,91.72,91.82,89991.0,72.4113,72.506,72.4034,72.4823,89991.0
2015-08-11 09:30:00,91.43,91.45,90.99,91.03,33325.0,72.1745,72.1902,71.8271,71.8587,33325.0
2015-08-11 09:40:00,91.0,91.21,90.91,90.92,18061.0,71.835,72.0008,71.764,71.7719,18061.0
2015-08-11 09:50:00,90.91,91.11,90.8,91.03,15874.0,71.764,71.9219,71.6771,71.8587,15874.0
2015-08-11 10:00:00,91.1,91.15,91.01,91.04,15137.0,71.914,71.9534,71.8429,71.8666,15137.0
2015-08-11 10:10:00,91.09,91.45,91.08,91.42,10463.0,71.9061,72.1902,71.8982,72.1666,10463.0
2015-08-11 10:20:00,91.36,91.5,91.36,91.5,9239.0,72.1192,72.2297,72.1192,72.2297,9239.0
2015-08-11 10:30:00,91.43,91.52,91.34,91.36,12541.0,72.1745,72.2455,72.1034,72.1192,12541.0
2015-08-11 10:40:00,91.39,91.63,91.39,91.59,10451.0,72.1429,72.3323,72.1429,72.3008,10451.0
2015-08-11 10:50:00,91.57,91.63,91.47,91.5,10815.0,72.285,72.3323,72.206,72.2297,10815.0
2015-08-11 11:00:00,91.47,91.6,91.4,91.4,10955.0,72.206,72.3087,72.1508,72.1508,10955.0
2015-08-11 11:10:00,91.38,91.49,91.37,91.41,10087.0,72.135,72.2218,72.1271,72.1587,10087.0
2015-08-11 11:20:00,91.42,91.54,91.41,91.49,12164.0,72.1666,72.2613,72.1587,72.2218,12164.0
2015-08-11 11:30:00,91.49,91.7,91.49,91.6,11568.0,72.2218,72.3876,72.2218,72.3087,11568.0
2015-08-11 11:40:00,91.59,91.66,91.54,91.54,9939.0,72.3008,72.356,72.2613,72.2613,9939.0
2015-08-11 11:50:00,91.54,91.63,91.53,91.56,21286.0,72.2613,72.3323,72.2534,72.2771,21286.0
2015-08-11 12:00:00,91.59,91.62,91.48,91.48,12714.0,72.3008,72.3244,72.2139,72.2139,12714.0
2015-08-11 12:10:00,91.46,91.55,91.42,91.45,21039.0,72.1981,72.2692,72.1666,72.1902,21039.0
2015-08-11 12:20:00,91.46,91.65,91.46,91.65,10287.0,72.1981,72.3481,72.1981,72.3481,10287.0
2015-08-11 12:30:00,91.66,91.72,91.55,91.55,6782.0,72.356,72.4034,72.2692,72.2692,6782.0
2015-08-11 12:40:00,91.54,91.59,91.52,91.58,6854.0,72.2613,72.3008,72.2455,72.2929,6854.0
2015-08-11 12:50:00,91.59,91.67,91.56,91.63,7826.0,72.3008,72.3639,72.2771,72.3323,7826.0
2015-08-11 13:00:00,91.61,91.64,91.42,91.47,14798.0,72.3166,72.3402,72.1666,72.206,14798.0
2015-08-11 13:10:00,91.45,91.45,91.3,91.3,5435.0,72.1902,72.1902,72.0718,72.0718,5435.0
2015-08-11 13:20:00,91.31,91.37,91.3,91.31,7016.0,72.0797,72.1271,72.0718,72.0797,7016.0
2015-08-11 13:30:00,91.31,91.41,91.28,91.4,12465.0,72.0797,72.1587,72.0561,72.1508,12465.0
2015-08-11 13:40:00,91.4,91.46,91.38,91.41,7988.0,72.1508,72.1981,72.135,72.1587,7988.0
2015-08-11 13:50:00,91.4,91.43,91.37,91.37,7382.0,72.1508,72.1745,72.1271,72.1271,7382.0
2015-08-11 14:00:00,91.37,91.39,91.25,91.32,7664.0,72.1271,72.1429,72.0324,72.0876,7664.0
2015-08-11 14:10:00,91.33,91.43,91.27,91.42,9081.0,72.0955,72.1745,72.0482,72.1666,9081.0
2015-08-11 14:20:00,91.43,91.5,91.4,91.43,8552.0,72.1745,72.2297,72.1508,72.1745,8552.0
2015-08-11 14:30:00,91.43,91.46,91.35,91.38,9421.0,72.1745,72.1981,72.1113,72.135,9421.0
2015-08-11 14:40:00,91.39,91.39,91.27,91.27,11522.0,72.1429,72.1429,72.0482,72.0482,11522.0
2015-08-11 14:50:00,91.29,91.45,91.28,91.38,6640.0,72.0639,72.1902,72.0561,72.135,6640.0
2015-08-11 15:00:00,91.39,91.49,91.37,91.37,15574.0,72.1429,72.2218,72.1271,72.1271,15574.0
2015-08-11 15:10:00,91.36,91.49,91.34,91.49,11768.0,72.1192,72.2218,72.1034,72.2218,11768.0
2015-08-11 15:20:00,91.48,91.49,91.35,91.4,16877.0,72.2139,72.2218,72.1113,72.1508,16877.0
2015-08-11 15:30:00,91.41,91.48,91.38,91.47,25474.0,72.1587,72.2139,72.135,72.206,25474.0
2015-08-11 15:40:00,91.48,91.54,91.4,91.42,35376.0,72.2139,72.2613,72.1508,72.1666,35376.0
2015-08-11 15:50:00,91.43,91.52,91.41,91.47,74604.0,72.1745,72.2455,72.1587,72.206,74604.0
2015-08-12 09:30:00,91.04,91.04,90.48,90.73,31798.0,71.8666,71.8666,71.4245,71.6219,31798.0
2015-08-12 09:40:00,90.77,91.2,90.73,90.93,27815.0,71.6535,71.9929,71.6219,71.7798,27815.0
2015-08-12 09:50:00,90.86,91.24,90.83,91.22,14111.0,71.7245,72.0245,71.7008,72.0087,14111.0
2015-08-12 10:00:00,91.2,91.39,91.17,91.19,20135.0,71.9929,72.1429,71.9692,71.985,20135.0
2015-08-12 10:10:00,91.19,91.2,90.97,90.99,23577.0,71.985,71.9929,71.8113,71.8271,23577.0
2015-08-12 10:20:00,90.97,91.0,90.56,90.62,17616.0,71.8113,71.835,71.4877,71.535,17616.0
2015-08-12 10:30:00,90.62,90.68,90.57,90.62,19393.0,71.535,71.5824,71.4956,71.535,19393.0
2015-08-12 10:40:00,90.6,90.8,90.59,90.65,18974.0,71.5193,71.6771,71.5114,71.5587,18974.0
2015-08-12 10:50:00,90.65,90.67,90.43,90.47,13532.0,71.5587,71.5745,71.3851,71.4166,13532.0
2015-08-12 11:00:00,90.49,90.69,90.49,90.53,12233.0,71.4324,71.5903,71.4324,71.464,12233.0
2015-08-12 11:10:00,90.55,90.55,90.35,90.36,12469.0,71.4798,71.4798,71.3219,71.3298,12469.0
2015-08-12 11:20:00,90.36,90.54,90.29,90.53,15662.0,71.3298,71.4719,71.2745,71.464,15662.0
2015-08-12 11:30:00,90.53,90.56,90.45,90.5,12925.0,71.464,71.4877,71.4009,71.4403,12925.0
2015-08-12 11:40:00,90.5,90.55,90.49,90.54,10337.0,71.4403,71.4798,71.4324,71.4719,10337.0
2015-08-12 11:50:00,90.55,90.57,90.4,90.56,21431.0,71.4798,71.4956,71.3614,71.4877,21431.0
2015-08-12 12:00:00,90.56,90.72,90.56,90.69,16541.0,71.4877,71.614,71.4877,71.5903,16541.0
2015-08-12 12:10:00,90.7,90.92,90.7,90.89,13798.0,71.5982,71.7719,71.5982,71.7482,13798.0
2015-08-12 12:20:00,90.89,91.04,90.85,91.0,15982.0,71.7482,71.8666,71.7166,71.835,15982.0
2015-08-12 12:30:00,91.05,91.32,91.05,91.26,12498.0,71.8745,72.0876,71.8745,72.0403,12498.0
2015-08-12 12:40:00,91.26,91.46,91.26,91.4,17844.0,72.0403,72.1981,72.0403,72.1508,17844.0
2015-08-12 12:50:00,91.39,91.48,91.34,91.4,10666.0,72.1429,72.2139,72.1034,72.1508,10666.0
2015-08-12 13:00:00,91.42,91.55,91.34,91.49,27924.0,72.1666,72.2692,72.1034,72.2218,27924.0
2015-08-12 13:10:00,91.46,91.66,91.46,91.63,29899.0,72.1981,72.356,72.1981,72.3323,29899.0
2015-08-12 13:20:00,91.61,91.68,91.53,91.53,25343.0,72.3166,72.3718,72.2534,72.2534,25343.0
2015-08-12 13:30:00,91.55,91.59,91.54,91.56,7000.0,72.2692,72.3008,72.2613,72.2771,7000.0
2015-08-12 13:40:00,91.58,91.74,91.55,91.72,11873.0,72.2929,72.4192,72.2692,72.4034,11873.0
2015-08-12 13:50:00,91.73,91.77,91.67,91.68,13700.0,72.4113,72.4429,72.3639,72.3718,13700.0
2015-08-12 14:00:00,91.68,91.68,91.54,91.66,7713.0,72.3718,72.3718,72.2613,72.356,7713.0
2015-08-12 14:10:00,91.65,91.71,91.57,91.61,8289.0,72.3481,72.3955,72.285,72.3166,8289.0
2015-08-12 14:20:00,91.62,91.69,91.53,91.6,13199.0,72.3244,72.3797,72.2534,72.3087,13199.0
2015-08-12 14:30:00,91.59,91.79,91.57,91.74,19680.0,72.3008,72.4586,72.285,72.4192,19680.0
2015-08-12 14:40:00,91.73,91.8,91.73,91.77,17194.0,72.4113,72.4665,72.4113,72.4429,17194.0
2015-08-12 14:50:00,91.76,91.78,91.66,91.71,9970.0,72.435,72.4507,72.356,72.3955,9970.0
2015-08-12 15:00:00,91.7,91.79,91.7,91.77,17774.0,72.3876,72.4586,72.3876,72.4429,17774.0
2015-08-12 15:10:00,91.74,91.78,91.68,91.76,18874.0,72.4192,72.4507,72.3718,72.435,18874.0
2015-08-12 15:20:00,91.78,91.9,91.73,91.89,16641.0,72.4507,72.5455,72.4113,72.5376,16641.0
2015-08-12 15:30:00,91.92,92.06,91.9,92.06,26646.0,72.5613,72.6718,72.5455,72.6718,26646.0
2015-08-12 15:40:00,92.06,92.26,92.05,92.23,54045.0,72.6718,72.8297,72.6639,72.806,54045.0
2015-08-12 15:50:00,92.23,92.29,92.14,92.26,110248.0,72.806,72.8533,72.7349,72.8297,110248.0
2015-08-13 09:30:00,91.87,92.02,91.3,91.4,54458.0,72.5218,72.6402,72.0718,72.1508,54458.0
2015-08-13 09:40:00,91.29,91.62,91.21,91.43,33931.0,72.0639,72.3244,72.0008,72.1745,33931.0
2015-08-13 09:50:00,91.43,91.64,91.29,91.3,25874.0,72.1745,72.3402,72.0639,72.0718,25874.0
2015-08-13 10:00:00,91.3,91.53,91.27,91.41,37867.0,72.0718,72.2534,72.0482,72.1587,37867.0
2015-08-13 10:10:00,91.44,91.51,91.22,91.4,27606.0,72.1824,72.2376,72.0087,72.1508,27606.0
2015-08-13 10:20:00,91.39,91.55,91.29,91.43,23544.0,72.1429,72.2692,72.0639,72.1745,23544.0
2015-08-13 10:30:00,91.42,91.61,91.32,91.54,21567.0,72.1666,72.3166,72.0876,72.2613,21567.0
2015-08-13 10:40:00,91.56,91.56,91.35,91.35,8073.0,72.2771,72.2771,72.1113,72.1113,8073.0
2015-08-13 10:50:00,91.35,91.35,91.13,91.18,9515.0,72.1113,72.1113,71.9376,71.9771,9515.0
2015-08-13 11:00:00,91.19,91.26,90.97,91.0,20032.0,71.985,72.0403,71.8113,71.835,20032.0
2015-08-13 11:10:00,91.04,91.29,90.99,91.29,6400.0,71.8666,72.0639,71.8271,72.0639,6400.0
2015-08-13 11:20:00,91.29,91.29,91.09,91.18,12528.0,72.0639,72.0639,71.9061,71.9771,12528.0
2015-08-13 11:30:00,91.19,91.32,91.17,91.25,9865.0,71.985,72.0876,71.9692,72.0324,9865.0
2015-08-13 11:40:00,91.3,91.38,91.24,91.33,18307.0,72.0718,72.135,72.0245,72.0955,18307.0
2015-08-13 11:50:00,91.34,91.4,91.27,91.4,8096.0,72.1034,72.1508,72.0482,72.1508,8096.0
2015-08-13 12:00:00,91.42,91.53,91.38,91.38,15199.0,72.1666,72.2534,72.135,72.135,15199.0
2015-08-13 12:10:00,91.39,91.52,91.37,91.38,9010.0,72.1429,72.2455,72.1271,72.135,9010.0
2015-08-13 12:20:00,91.38,91.5,91.37,91.5,6301.0,72.135,72.2297,72.1271,72.2297,6301.0
2015-08-13 12:30:00,91.5,91.53,91.45,91.48,9853.0,72.2297,72.2534,72.1902,72.2139,9853.0
2015-08-13 12:40:00,91.46,91.47,91.35,91.39,8900.0,72.1981,72.206,72.1113,72.1429,8900.0
2015-08-13 12:50:00,91.4,91.48,91.38,91.41,9108.0,72.1508,72.2139,72.135,72.1587,9108.0
2015-08-13 13:00:00,91.41,91.42,91.3,91.33,14357.0,72.1587,72.1666,72.0718,72.0955,14357.0
2015-08-13 13:10:00,91.34,91.37,91.25,91.27,14191.0,72.1034,72.1271,72.0324,72.0482,14191.0
2015-08-13 13:20:00,91.3,91.39,91.18,91.21,14166.0,72.0718,72.1429,71.9771,72.0008,14166.0
2015-08-13 13:30:00,91.22,91.25,91.08,91.08,10129.0,72.0087,72.0324,71.8982,71.8982,10129.0
2015-08-13 13:40:00,91.08,91.1,91.0,91.09,10805.0,71.8982,71.914,71.835,71.9061,10805.0
2015-08-13 13:50:00,91.07,91.07,90.98,91.01,13526.0,71.8903,71.8903,71.8192,71.8429,13526.0
2015-08-13 14:00:00,91.02,91.05,90.97,90.97,11769.0,71.8508,71.8745,71.8113,71.8113,11769.0
2015-08-13 14:10:00,90.96,90.96,90.85,90.88,16871.0,71.8034,71.8034,71.7166,71.7403,16871.0
2015-08-13 14:20:00,90.88,90.88,90.78,90.8,11810.0,71.7403,71.7403,71.6614,71.6771,11810.0
2015-08-13 14:30:00,90.81,90.86,90.75,90.75,11370.0,71.685,71.7245,71.6377,71.6377,11370.0
2015-08-13 14:40:00,90.75,90.78,90.71,90.74,10514.0,71.6377,71.6614,71.6061,71.6298,10514.0
2015-08-13 14:50:00,90.72,90.75,90.67,90.72,12136.0,71.614,71.6377,71.5745,71.614,12136.0
2015-08-13 15:00:00,90.7,90.8,90.64,90.64,22717.0,71.5982,71.6771,71.5508,71.5508,22717.0
2015-08-13 15:10:00,90.63,90.77,90.63,90.72,23328.0,71.5429,71.6535,71.5429,71.614,23328.0
2015-08-13 15:20:00,90.75,90.75,90.59,90.59,18405.0,71.6377,71.6377,71.5114,71.5114,18405.0
2015-08-13 15:30:00,90.58,90.6,90.48,90.52,40796.0,71.5035,71.5193,71.4245,71.4561,40796.0
2015-08-13 15:40:00,90.54,90.57,90.49,90.5,50663.0,71.4719,71.4956,71.4324,71.4403,50663.0
2015-08-13 15:50:00,90.51,90.55,90.46,90.47,80966.0,71.4482,71.4798,71.4087,71.4166,80966.0
2015-08-14 09:30:00,90.54,90.78,90.27,90.5,26015.0,71.4719,71.6614,71.2588,71.4403,26015.0
2015-08-14 09:40:00,90.53,90.98,90.43,90.98,16508.0,71.464,71.8192,71.3851,71.8192,16508.0
2015-08-14 09:50:00,90.99,91.15,90.97,91.0,19534.0,71.8271,71.9534,71.8113,71.835,19534.0
2015-08-14 10:00:00,90.99,91.01,90.71,90.82,15297.0,71.8271,71.8429,71.6061,71.6929,15297.0
2015-08-14 10:10:00,90.81,90.96,90.79,90.95,11783.0,71.685,71.8034,71.6692,71.7955,11783.0
2015-08-14 10:20:00,90.96,90.98,90.71,90.72,25336.0,71.8034,71.8192,71.6061,71.614,25336.0
2015-08-14 10:30:00,90.74,90.8,90.66,90.78,21848.0,71.6298,71.6771,71.5666,71.6614,21848.0
2015-08-14 10:40:00,90.8,90.85,90.62,90.62,14187.0,71.6771,71.7166,71.535,71.535,14187.0
2015-08-14 10:50:00,90.62,90.88,90.62,90.87,37828.0,71.535,71.7403,71.535,71.7324,37828.0
2015-08-14 11:00:00,90.85,90.94,90.7,90.75,32032.0,71.7166,71.7877,71.5982,71.6377,32032.0
2015-08-14 11:10:00,90.75,90.77,90.67,90.72,12086.0,71.6377,71.6535,71.5745,71.614,12086.0
2015-08-14 11:20:00,90.72,90.93,90.72,90.93,13511.0,71.614,71.7798,71.614,71.7798,13511.0
2015-08-14 11:30:00,90.89,91.06,90.85,91.04,17262.0,71.7482,71.8824,71.7166,71.8666,17262.0
2015-08-14 11:40:00,91.04,91.05,90.94,90.96,12970.0,71.8666,71.8745,71.7877,71.8034,12970.0
2015-08-14 11:50:00,90.97,91.19,90.97,91.15,16765.0,71.8113,71.985,71.8113,71.9534,16765.0
2015-08-14 12:00:00,91.15,91.16,91.05,91.07,16380.0,71.9534,71.9613,71.8745,71.8903,16380.0
2015-08-14 12:10:00,91.06,91.11,91.03,91.04,11577.0,71.8824,71.9219,71.8587,71.8666,11577.0
2015-08-14 12:20:00,91.04,91.1,91.0,91.06,11616.0,71.8666,71.914,71.835,71.8824,11616.0
2015-08-14 12:30:00,91.08,91.4,91.07,91.38,14136.0,71.8982,72.1508,71.8903,72.135,14136.0
2015-08-14 12:40:00,91.38,91.45,91.34,91.4,17008.0,72.135,72.1902,72.1034,72.1508,17008.0
2015-08-14 12:50:00,91.37,91.42,91.29,91.3,11948.0,72.1271,72.1666,72.0639,72.0718,11948.0
2015-08-14 13:00:00,91.28,91.37,91.28,91.31,10670.0,72.0561,72.1271,72.0561,72.0797,10670.0
2015-08-14 13:10:00,91.3,91.3,91.23,91.24,13492.0,72.0718,72.0718,72.0166,72.0245,13492.0
2015-08-14 13:20:00,91.25,91.3,91.2,91.24,5728.0,72.0324,72.0718,71.9929,72.0245,5728.0
2015-08-14 13:30:00,91.23,91.29,91.23,91.29,11137.0,72.0166,72.0639,72.0166,72.0639,11137.0
2015-08-14 13:40:00,91.29,91.29,91.13,91.13,9018.0,72.0639,72.0639,71.9376,71.9376,9018.0
2015-08-14 13:50:00,91.13,91.24,91.12,91.24,12292.0,71.9376,72.0245,71.9297,72.0245,12292.0
2015-08-14 14:00:00,91.23,91.23,91.19,91.21,12061.0,72.0166,72.0166,71.985,72.0008,12061.0
2015-08-14 14:10:00,91.22,91.24,91.17,91.17,14352.0,72.0087,72.0245,71.9692,71.9692,14352.0
2015-08-14 14:20:00,91.16,91.23,91.16,91.18,15232.0,71.9613,72.0166,71.9613,71.9771,15232.0
2015-08-14 14:30:00,91.18,91.24,91.16,91.24,11903.0,71.9771,72.0245,71.9613,72.0245,11903.0
2015-08-14 14:40:00,91.24,91.31,91.22,91.28,17545.0,72.0245,72.0797,72.0087,72.0561,17545.0
2015-08-14 14:50:00,91.28,91.33,91.28,91.32,21220.0,72.0561,72.0955,72.0561,72.0876,21220.0
2015-08-14 15:00:00,91.32,91.37,91.3,91.32,14530.0,72.0876,72.1271,72.0718,72.0876,14530.0
2015-08-14 15:10:00,91.3,91.32,91.25,91.25,17694.0,72.0718,72.0876,72.0324,72.0324,17694.0
2015-08-14 15:20:00,91.24,91.31,91.23,91.3,14583.0,72.0245,72.0797,72.0166,72.0718,14583.0
2015-08-14 15:30:00,91.3,91.38,91.3,91.31,20676.0,72.0718,72.135,72.0718,72.0797,20676.0
2015-08-14 15:40:00,91.31,91.43,91.31,91.41,44493.0,72.0797,72.1745,72.0797,72.1587,44493.0
2015-08-14 15:50:00,91.41,91.43,91.31,91.35,40801.0,72.1587,72.1745,72.0797,72.1113,40801.0
2015-08-17 09:30:00,91.09,91.4,90.8,91.32,25753.0,71.9061,72.1508,71.6771,72.0876,25753.0
2015-08-17 09:40:00,91.28,91.35,91.15,91.35,26348.0,72.0561,72.1113,71.9534,72.1113,26348.0
2015-08-17 09:50:00,91.35,91.38,91.18,91.34,14349.0,72.1113,72.135,71.9771,72.1034,14349.0
2015-08-17 10:00:00,91.32,91.39,91.24,91.26,12648.0,72.0876,72.1429,72.0245,72.0403,12648.0
2015-08-17 10:10:00,91.25,91.42,91.23,91.32,201891.0,72.0324,72.1666,72.0166,72.0876,201891.0
2015-08-17 10:20:00,91.32,91.36,91.21,91.22,15886.0,72.0876,72.1192,72.0008,72.0087,15886.0
2015-08-17 10:30:00,91.21,91.4,91.21,91.29,13232.0,72.0008,72.1508,72.0008,72.0639,13232.0
2015-08-17 10:40:00,91.26,91.37,91.23,91.33,18625.0,72.0403,72.1271,72.0166,72.0955,18625.0
2015-08-17 10:50:00,91.29,91.51,91.26,91.5,29221.0,72.0639,72.2376,72.0403,72.2297,29221.0
2015-08-17 11:00:00,91.52,91.6,91.5,91.55,12326.0,72.2455,72.3087,72.2297,72.2692,12326.0
2015-08-17 11:10:00,91.56,91.63,91.37,91.44,30758.0,72.2771,72.3323,72.1271,72.1824,30758.0
2015-08-17 11:20:00,91.44,91.54,91.44,91.5,12020.0,72.1824,72.2613,72.1824,72.2297,12020.0
2015-08-17 11:30:00,91.49,91.77,91.48,91.72,12256.0,72.2218,72.4429,72.2139,72.4034,12256.0
2015-08-17 11:40:00,91.75,91.94,91.73,91.92,17815.0,72.4271,72.5771,72.4113,72.5613,17815.0
2015-08-17 11:50:00,91.91,91.94,91.78,91.82,7710.0,72.5534,72.5771,72.4507,72.4823,7710.0
2015-08-17 12:00:00,91.83,91.94,91.82,91.94,10795.0,72.4902,72.5771,72.4823,72.5771,10795.0
2015-08-17 12:10:00,91.93,91.96,91.84,91.84,10484.0,72.5692,72.5928,72.4981,72.4981,10484.0
2015-08-17 12:20:00,91.83,92.08,91.83,92.05,13031.0,72.4902,72.6876,72.4902,72.6639,13031.0
2015-08-17 12:30:00,92.01,92.03,91.93,92.03,16573.0,72.6323,72.6481,72.5692,72.6481,16573.0
2015-08-17 12:40:00,92.04,92.1,92.01,92.05,19532.0,72.656,72.7034,72.6323,72.6639,19532.0
2015-08-17 12:50:00,92.03,92.09,91.94,92.09,12509.0,72.6481,72.6955,72.5771,72.6955,12509.0
2015-08-17 13:00:00,92.08,92.23,92.07,92.23,13453.0,72.6876,72.806,72.6797,72.806,13453.0
2015-08-17 13:10:00,92.22,92.34,92.22,92.32,16455.0,72.7981,72.8928,72.7981,72.877,16455.0
2015-08-17 13:20:00,92.31,92.36,92.24,92.34,27058.0,72.8691,72.9086,72.8139,72.8928,27058.0
2015-08-17 13:30:00,92.33,92.4,92.27,92.4,13865.0,72.8849,72.9402,72.8376,72.9402,13865.0
2015-08-17 13:40:00,92.39,92.51,92.38,92.45,20864.0,72.9323,73.027,72.9244,72.9796,20864.0
2015-08-17 13:50:00,92.46,92.48,92.22,92.25,16675.0,72.9875,73.0033,72.7981,72.8218,16675.0
2015-08-17 14:00:00,92.25,92.32,92.24,92.25,10800.0,72.8218,72.877,72.8139,72.8218,10800.0
2015-08-17 14:10:00,92.24,92.33,92.24,92.28,15285.0,72.8139,72.8849,72.8139,72.8454,15285.0
2015-08-17 14:20:00,92.3,92.3,92.24,92.27,22589.0,72.8612,72.8612,72.8139,72.8376,22589.0
2015-08-17 14:30:00,92.27,92.34,92.21,92.34,33134.0,72.8376,72.8928,72.7902,72.8928,33134.0
2015-08-17 14:40:00,92.34,92.39,92.33,92.36,15652.0,72.8928,72.9323,72.8849,72.9086,15652.0
2015-08-17 14:50:00,92.35,92.37,92.25,92.3,20484.0,72.9007,72.9165,72.8218,72.8612,20484.0
2015-08-17 15:00:00,92.29,92.3,92.23,92.29,33114.0,72.8533,72.8612,72.806,72.8533,33114.0
2015-08-17 15:10:00,92.29,92.34,92.24,92.33,23419.0,72.8533,72.8928,72.8139,72.8849,23419.0
2015-08-17 15:20:00,92.33,92.37,92.27,92.27,28020.0,72.8849,72.9165,72.8376,72.8376,28020.0
2015-08-17 15:30:00,92.27,92.3,92.24,92.3,58608.0,72.8376,72.8612,72.8139,72.8612,58608.0
2015-08-17 15:40:00,92.29,92.35,92.25,92.28,66962.0,72.8533,72.9007,72.8218,72.8454,66962.0
2015-08-17 15:50:00,92.26,92.33,92.23,92.3,74079.0,72.8297,72.8849,72.806,72.8612,74079.0
2015-08-18 09:30:00,92.3,92.44,92.0,92.29,51962.0,72.8612,72.9717,72.6244,72.8533,51962.0
2015-08-18 09:40:00,92.36,92.64,92.32,92.64,23058.0,72.9086,73.1296,72.877,73.1296,23058.0
2015-08-18 09:50:00,92.66,92.84,92.6,92.78,9864.0,73.1454,73.2875,73.0981,73.2401,9864.0
2015-08-18 10:00:00,92.78,92.81,92.66,92.8,18250.0,73.2401,73.2638,73.1454,73.2559,18250.0
2015-08-18 10:10:00,92.79,93.03,92.79,93.01,39688.0,73.248,73.4375,73.248,73.4217,39688.0
2015-08-18 10:20:00,93.02,93.23,92.98,93.21,30529.0,73.4296,73.5954,73.398,73.5796,30529.0
2015-08-18 10:30:00,93.23,93.5,93.21,93.46,33814.0,73.5954,73.8085,73.5796,73.7769,33814.0
2015-08-18 10:40:00,93.46,93.6,93.37,93.52,29870.0,73.7769,73.8874,73.7059,73.8243,29870.0
2015-08-18 10:50:00,93.5,93.64,93.38,93.62,26824.0,73.8085,73.919,73.7138,73.9032,26824.0
2015-08-18 11:00:00,93.64,93.69,93.36,93.56,102320.0,73.919,73.9585,73.698,73.8559,102320.0
2015-08-18 11:10:00,93.55,93.7,93.48,93.61,41580.0,73.848,73.9664,73.7927,73.8953,41580.0
2015-08-18 11:20:00,93.62,93.66,93.51,93.53,29979.0,73.9032,73.9348,73.8164,73.8322,29979.0
2015-08-18 11:30:00,93.5,93.65,93.44,93.53,61824.0,73.8085,73.9269,73.7611,73.8322,61824.0
2015-08-18 11:40:00,93.52,93.6,93.46,93.53,27310.0,73.8243,73.8874,73.7769,73.8322,27310.0
2015-08-18 11:50:00,93.53,93.61,93.51,93.59,22019.0,73.8322,73.8953,73.8164,73.8796,22019.0
2015-08-18 12:00:00,93.59,93.62,93.5,93.6,33226.0,73.8796,73.9032,73.8085,73.8874,33226.0
2015-08-18 12:10:00,93.59,93.6,93.54,93.56,29990.0,73.8796,73.8874,73.8401,73.8559,29990.0
2015-08-18 12:20:00,93.57,93.65,93.55,93.57,15897.0,73.8638,73.9269,73.848,73.8638,15897.0
2015-08-18 12:30:00,93.56,93.61,93.55,93.59,33223.0,73.8559,73.8953,73.848,73.8796,33223.0
2015-08-18 12:40:00,93.58,93.61,93.56,93.59,41889.0,73.8717,73.8953,73.8559,73.8796,41889.0
2015-08-18 12:50:00,93.58,93.63,93.57,93.62,36688.0,73.8717,73.9111,73.8638,73.9032,36688.0
2015-08-18 13:00:00,93.62,93.64,93.59,93.64,16292.0,73.9032,73.919,73.8796,73.919,16292.0
2015-08-18 13:10:00,93.63,93.65,93.55,93.6,28382.0,73.9111,73.9269,73.848,73.8874,28382.0
2015-08-18 13:20:00,93.62,93.65,93.59,93.6,18153.0,73.9032,73.9269,73.8796,73.8874,18153.0
2015-08-18 13:30:00,93.6,93.61,93.56,93.58,27488.0,73.8874,73.8953,73.8559,73.8717,27488.0
2015-08-18 13:40:00,93.57,93.61,93.57,93.59,20480.0,73.8638,73.8953,73.8638,73.8796,20480.0
2015-08-18 13:50:00,93.59,93.62,93.57,93.58,28419.0,73.8796,73.9032,73.8638,73.8717,28419.0
2015-08-18 14:00:00,93.58,93.62,93.56,93.59,28613.0,73.8717,73.9032,73.8559,73.8796,28613.0
2015-08-18 14:10:00,93.59,93.62,93.57,93.59,28934.0,73.8796,73.9032,73.8638,73.8796,28934.0
2015-08-18 14:20:00,93.58,93.64,93.58,93.6,36488.0,73.8717,73.919,73.8717,73.8874,36488.0
2015-08-18 14:30:00,93.6,93.62,93.58,93.61,18513.0,73.8874,73.9032,73.8717,73.8953,18513.0
2015-08-18 14:40:00,93.6,93.61,93.56,93.61,81795.0,73.8874,73.8953,73.8559,73.8953,81795.0
2015-08-18 14:50:00,93.6,93.61,93.58,93.59,41342.0,73.8874,73.8953,73.8717,73.8796,41342.0
2015-08-18 15:00:00,93.58,93.61,93.58,93.6,64954.0,73.8717,73.8953,73.8717,73.8874,64954.0
2015-08-18 15:10:00,93.59,93.61,93.57,93.59,73521.0,73.8796,73.8953,73.8638,73.8796,73521.0
2015-08-18 15:20:00,93.59,93.61,93.55,93.6,97771.0,73.8796,73.8953,73.848,73.8874,97771.0
2015-08-18 15:30:00,93.61,93.61,93.58,93.59,61612.0,73.8953,73.8953,73.8717,73.8796,61612.0
2015-08-18 15:40:00,93.58,93.6,93.49,93.55,269569.0,73.8717,73.8874,73.8006,73.848,269569.0
2015-08-18 15:50:00,93.55,93.56,93.41,93.43,183573.0,73.848,73.8559,73.7375,73.7533,183573.0
2015-08-19 09:30:00,92.61,93.23,92.51,92.51,18770.0,73.1059,73.5954,73.027,73.027,18770.0
2015-08-19 09:40:00,92.5,92.64,92.45,92.47,11546.0,73.0191,73.1296,72.9796,72.9954,11546.0
2015-08-19 09:50:00,92.45,92.92,92.45,92.82,38204.0,72.9796,73.3507,72.9796,73.2717,38204.0
2015-08-19 10:00:00,92.82,93.1,92.8,92.84,45802.0,73.2717,73.4928,73.2559,73.2875,45802.0
2015-08-19 10:10:00,92.86,92.86,92.31,92.31,14824.0,73.3033,73.3033,72.8691,72.8691,14824.0
2015-08-19 10:20:00,92.34,92.34,91.93,92.05,64151.0,72.8928,72.8928,72.5692,72.6639,64151.0
2015-08-19 10:30:00,92.05,92.21,91.9,91.92,19849.0,72.6639,72.7902,72.5455,72.5613,19849.0
2015-08-19 10:40:00,91.93,92.0,91.68,91.74,79423.0,72.5692,72.6244,72.3718,72.4192,79423.0
2015-08-19 10:50:00,91.78,91.97,91.68,91.83,84426.0,72.4507,72.6007,72.3718,72.4902,84426.0
2015-08-19 11:00:00,91.84,91.86,91.64,91.74,56341.0,72.4981,72.5139,72.3402,72.4192,56341.0
2015-08-19 11:10:00,91.74,91.87,91.71,91.84,28237.0,72.4192,72.5218,72.3955,72.4981,28237.0
2015-08-19 11:20:00,91.81,91.89,91.75,91.77,35518.0,72.4744,72.5376,72.4271,72.4429,35518.0
2015-08-19 11:30:00,91.75,91.84,91.6,91.82,29335.0,72.4271,72.4981,72.3087,72.4823,29335.0
2015-08-19 11:40:00,91.82,91.89,91.78,91.89,23599.0,72.4823,72.5376,72.4507,72.5376,23599.0
2015-08-19 11:50:00,91.89,92.19,91.88,92.14,30221.0,72.5376,72.7744,72.5297,72.7349,30221.0
2015-08-19 12:00:00,92.13,92.24,92.06,92.06,25123.0,72.727,72.8139,72.6718,72.6718,25123.0
2015-08-19 12:10:00,92.07,92.07,91.8,91.8,11371.0,72.6797,72.6797,72.4665,72.4665,11371.0
2015-08-19 12:20:00,91.83,91.86,91.75,91.8,12931.0,72.4902,72.5139,72.4271,72.4665,12931.0
2015-08-19 12:30:00,91.81,92.05,91.8,92.05,21955.0,72.4744,72.6639,72.4665,72.6639,21955.0
2015-08-19 12:40:00,92.04,92.09,92.02,92.05,9388.0,72.656,72.6955,72.6402,72.6639,9388.0
2015-08-19 12:50:00,92.05,92.1,91.94,91.99,13543.0,72.6639,72.7034,72.5771,72.6165,13543.0
2015-08-19 13:00:00,92.01,92.05,91.97,91.99,11472.0,72.6323,72.6639,72.6007,72.6165,11472.0
2015-08-19 13:10:00,91.99,92.07,91.99,92.05,14064.0,72.6165,72.6797,72.6165,72.6639,14064.0
2015-08-19 13:20:00,92.06,92.09,91.9,91.91,21034.0,72.6718,72.6955,72.5455,72.5534,21034.0
2015-08-19 13:30:00,91.91,92.05,91.89,91.99,25950.0,72.5534,72.6639,72.5376,72.6165,25950.0
2015-08-19 13:40:00,91.99,92.23,91.99,92.18,15994.0,72.6165,72.806,72.6165,72.7665,15994.0
2015-08-19 13:50:00,92.19,92.19,91.98,92.01,15786.0,72.7744,72.7744,72.6086,72.6323,15786.0
2015-08-19 14:00:00,92.0,92.35,91.97,92.3,21405.0,72.6244,72.9007,72.6007,72.8612,21405.0
2015-08-19 14:10:00,92.3,92.63,92.29,92.43,28444.0,72.8612,73.1217,72.8533,72.9639,28444.0
2015-08-19 14:20:00,92.42,92.43,92.31,92.42,25561.0,72.956,72.9639,72.8691,72.956,25561.0
2015-08-19 14:30:00,92.44,92.44,92.32,92.4,25675.0,72.9717,72.9717,72.877,72.9402,25675.0
2015-08-19 14:40:00,92.4,92.42,92.17,92.25,21908.0,72.9402,72.956,72.7586,72.8218,21908.0
2015-08-19 14:50:00,92.26,92.26,91.93,91.96,25404.0,72.8297,72.8297,72.5692,72.5928,25404.0
2015-08-19 15:00:00,91.93,92.0,91.87,92.0,32188.0,72.5692,72.6244,72.5218,72.6244,32188.0
2015-08-19 15:10:00,92.0,92.08,91.97,92.03,32107.0,72.6244,72.6876,72.6007,72.6481,32107.0
2015-08-19 15:20:00,92.02,92.19,92.01,92.16,33400.0,72.6402,72.7744,72.6323,72.7507,33400.0
2015-08-19 15:30:00,92.17,92.23,92.12,92.15,48764.0,72.7586,72.806,72.7191,72.7428,48764.0
2015-08-19 15:40:00,92.16,92.37,92.14,92.36,64377.0,72.7507,72.9165,72.7349,72.9086,64377.0
2015-08-19 15:50:00,92.35,92.35,92.08,92.09,100451.0,72.9007,72.9007,72.6876,72.6955,100451.0
2015-08-20 09:30:00,91.23,91.65,91.2,91.31,30055.0,72.0166,72.3481,71.9929,72.0797,30055.0
2015-08-20 09:40:00,91.34,91.7,91.27,91.47,28323.0,72.1034,72.3876,72.0482,72.206,28323.0
2015-08-20 09:50:00,91.42,91.56,91.4,91.5,15120.0,72.1666,72.2771,72.1508,72.2297,15120.0
2015-08-20 10:00:00,91.48,91.59,91.38,91.49,13622.0,72.2139,72.3008,72.135,72.2218,13622.0
2015-08-20 10:10:00,91.47,91.58,91.45,91.53,13755.0,72.206,72.2929,72.1902,72.2534,13755.0
2015-08-20 10:20:00,91.53,91.62,91.5,91.61,18767.0,72.2534,72.3244,72.2297,72.3166,18767.0
2015-08-20 10:30:00,91.62,91.84,91.57,91.84,36795.0,72.3244,72.4981,72.285,72.4981,36795.0
2015-08-20 10:40:00,91.84,92.02,91.81,92.0,23044.0,72.4981,72.6402,72.4744,72.6244,23044.0
2015-08-20 10:50:00,91.98,92.04,91.98,92.02,21272.0,72.6086,72.656,72.6086,72.6402,21272.0
2015-08-20 11:00:00,92.0,92.09,91.97,91.99,19035.0,72.6244,72.6955,72.6007,72.6165,19035.0
2015-08-20 11:10:00,91.98,92.08,91.97,92.02,9919.0,72.6086,72.6876,72.6007,72.6402,9919.0
2015-08-20 11:20:00,92.03,92.16,92.01,92.11,24710.0,72.6481,72.7507,72.6323,72.7112,24710.0
2015-08-20 11:30:00,92.11,92.18,92.06,92.17,16704.0,72.7112,72.7665,72.6718,72.7586,16704.0
2015-08-20 11:40:00,92.15,92.23,92.15,92.22,10220.0,72.7428,72.806,72.7428,72.7981,10220.0
2015-08-20 11:50:00,92.21,92.39,92.21,92.37,31641.0,72.7902,72.9323,72.7902,72.9165,31641.0
2015-08-20 12:00:00,92.37,92.41,92.22,92.41,14310.0,72.9165,72.9481,72.7981,72.9481,14310.0
2015-08-20 12:10:00,92.41,92.45,92.27,92.4,26026.0,72.9481,72.9796,72.8376,72.9402,26026.0
2015-08-20 12:20:00,92.37,92.53,92.27,92.38,48865.0,72.9165,73.0428,72.8376,72.9244,48865.0
2015-08-20 12:30:00,92.38,92.49,92.37,92.44,16285.0,72.9244,73.0112,72.9165,72.9717,16285.0
2015-08-20 12:40:00,92.41,92.46,92.27,92.32,16364.0,72.9481,72.9875,72.8376,72.877,16364.0
2015-08-20 12:50:00,92.31,92.31,92.06,92.21,13507.0,72.8691,72.8691,72.6718,72.7902,13507.0
2015-08-20 13:00:00,92.2,92.38,92.2,92.24,37718.0,72.7823,72.9244,72.7823,72.8139,37718.0
2015-08-20 13:10:00,92.28,92.44,92.22,92.44,8494.0,72.8454,72.9717,72.7981,72.9717,8494.0
2015-08-20 13:20:00,92.47,92.54,92.41,92.51,17728.0,72.9954,73.0507,72.9481,73.027,17728.0
2015-08-20 13:30:00,92.47,92.5,92.33,92.35,13232.0,72.9954,73.0191,72.8849,72.9007,13232.0
2015-08-20 13:40:00,92.2,92.39,92.2,92.39,12412.0,72.7823,72.9323,72.7823,72.9323,12412.0
2015-08-20 13:50:00,92.4,92.52,92.37,92.51,15269.0,72.9402,73.0349,72.9165,73.027,15269.0
2015-08-20 14:00:00,92.5,92.5,92.37,92.37,22891.0,73.0191,73.0191,72.9165,72.9165,22891.0
2015-08-20 14:10:00,92.38,92.42,92.24,92.31,16210.0,72.9244,72.956,72.8139,72.8691,16210.0
2015-08-20 14:20:00,92.3,92.33,92.07,92.07,17487.0,72.8612,72.8849,72.6797,72.6797,17487.0
2015-08-20 14:30:00,92.06,92.07,91.92,92.0,21064.0,72.6718,72.6797,72.5613,72.6244,21064.0
2015-08-20 14:40:00,92.0,92.02,91.81,91.84,20930.0,72.6244,72.6402,72.4744,72.4981,20930.0
2015-08-20 14:50:00,91.87,91.94,91.86,91.86,16254.0,72.5218,72.5771,72.5139,72.5139,16254.0
2015-08-20 15:00:00,91.86,91.97,91.83,91.96,18625.0,72.5139,72.6007,72.4902,72.5928,18625.0
2015-08-20 15:10:00,91.96,92.08,91.95,92.0,27253.0,72.5928,72.6876,72.5849,72.6244,27253.0
2015-08-20 15:20:00,91.98,92.04,91.9,92.04,33635.0,72.6086,72.656,72.5455,72.656,33635.0
2015-08-20 15:30:00,92.04,92.14,92.02,92.08,52781.0,72.656,72.7349,72.6402,72.6876,52781.0
2015-08-20 15:40:00,92.01,92.02,91.82,91.84,62993.0,72.6323,72.6402,72.4823,72.4981,62993.0
2015-08-20 15:50:00,91.81,91.82,91.6,91.61,130739.0,72.4744,72.4823,72.3087,72.3166,130739.0
2015-08-21 09:30:00,90.63,90.96,90.53,90.94,70544.0,72.0089,72.2711,71.9294,72.2552,70544.0
2015-08-21 09:40:00,90.9,90.9,90.54,90.59,37841.0,72.2234,72.2234,71.9374,71.9771,37841.0
2015-08-21 09:50:00,90.54,90.62,90.52,90.55,29061.0,71.9374,72.0009,71.9215,71.9453,29061.0
2015-08-21 10:00:00,90.53,90.74,90.52,90.73,24162.0,71.9294,72.0963,71.9215,72.0883,24162.0
2015-08-21 10:10:00,90.7,90.74,90.5,90.5,19140.0,72.0645,72.0963,71.9056,71.9056,19140.0
2015-08-21 10:20:00,90.47,90.55,90.42,90.43,22899.0,71.8817,71.9453,71.842,71.85,22899.0
2015-08-21 10:30:00,90.44,90.52,90.14,90.25,46864.0,71.8579,71.9215,71.6195,71.7069,46864.0
2015-08-21 10:40:00,90.24,90.38,90.23,90.35,13386.0,71.699,71.8102,71.6911,71.7864,13386.0
2015-08-21 10:50:00,90.37,90.53,90.37,90.48,30052.0,71.8023,71.9294,71.8023,71.8897,30052.0
2015-08-21 11:00:00,90.51,90.52,90.21,90.25,109006.0,71.9135,71.9215,71.6752,71.7069,109006.0
2015-08-21 11:10:00,90.22,90.25,90.04,90.19,29757.0,71.6831,71.7069,71.5401,71.6593,29757.0
2015-08-21 11:20:00,90.2,90.3,90.11,90.26,20760.0,71.6672,71.7467,71.5957,71.7149,20760.0
2015-08-21 11:30:00,90.24,90.31,90.13,90.15,27608.0,71.699,71.7546,71.6116,71.6275,27608.0
2015-08-21 11:40:00,90.15,90.32,90.06,90.32,11111.0,71.6275,71.7626,71.556,71.7626,11111.0
2015-08-21 11:50:00,90.31,90.57,90.31,90.54,12518.0,71.7546,71.9612,71.7546,71.9374,12518.0
2015-08-21 12:00:00,90.56,90.7,90.56,90.69,26937.0,71.9532,72.0645,71.9532,72.0565,26937.0
2015-08-21 12:10:00,90.69,90.78,90.51,90.53,23207.0,72.0565,72.128,71.9135,71.9294,23207.0
2015-08-21 12:20:00,90.5,90.53,90.34,90.44,9417.0,71.9056,71.9294,71.7785,71.8579,9417.0
2015-08-21 12:30:00,90.47,90.57,90.39,90.4,15943.0,71.8817,71.9612,71.8182,71.8261,15943.0
2015-08-21 12:40:00,90.39,90.41,90.25,90.37,14636.0,71.8182,71.8341,71.7069,71.8023,14636.0
2015-08-21 12:50:00,90.37,90.38,90.2,90.2,14323.0,71.8023,71.8102,71.6672,71.6672,14323.0
2015-08-21 13:00:00,90.22,90.31,90.15,90.27,19935.0,71.6831,71.7546,71.6275,71.7228,19935.0
2015-08-21 13:10:00,90.3,90.41,90.26,90.4,14068.0,71.7467,71.8341,71.7149,71.8261,14068.0
2015-08-21 13:20:00,90.41,90.73,90.41,90.73,24433.0,71.8341,72.0883,71.8341,72.0883,24433.0
2015-08-21 13:30:00,90.71,90.83,90.65,90.79,20637.0,72.0724,72.1678,72.0248,72.136,20637.0
2015-08-21 13:40:00,90.79,90.9,90.66,90.66,13647.0,72.136,72.2234,72.0327,72.0327,13647.0
2015-08-21 13:50:00,90.66,90.74,90.58,90.72,13780.0,72.0327,72.0963,71.9691,72.0804,13780.0
2015-08-21 14:00:00,90.7,90.8,90.63,90.66,18670.0,72.0645,72.1439,72.0089,72.0327,18670.0
2015-08-21 14:10:00,90.67,90.73,90.57,90.57,20640.0,72.0406,72.0883,71.9612,71.9612,20640.0
2015-08-21 14:20:00,90.6,90.64,90.48,90.53,12971.0,71.985,72.0168,71.8897,71.9294,12971.0
2015-08-21 14:30:00,90.52,90.66,90.48,90.49,15515.0,71.9215,72.0327,71.8897,71.8976,15515.0
2015-08-21 14:40:00,90.49,90.51,90.28,90.28,17718.0,71.8976,71.9135,71.7308,71.7308,17718.0
2015-08-21 14:50:00,90.26,90.27,90.12,90.21,33007.0,71.7149,71.7228,71.6037,71.6752,33007.0
2015-08-21 15:00:00,90.2,90.31,90.19,90.21,48298.0,71.6672,71.7546,71.6593,71.6752,48298.0
2015-08-21 15:10:00,90.21,90.22,89.9,90.09,122041.0,71.6752,71.6831,71.4289,71.5798,122041.0
2015-08-21 15:20:00,90.07,90.09,89.94,90.03,119871.0,71.5639,71.5798,71.4606,71.5321,119871.0
2015-08-21 15:30:00,90.0,90.01,89.66,89.79,51681.0,71.5083,71.5163,71.2382,71.3415,51681.0
2015-08-21 15:40:00,89.78,89.97,89.73,89.88,67495.0,71.3335,71.4845,71.2938,71.413,67495.0
2015-08-21 15:50:00,89.89,89.93,89.37,89.49,227086.0,71.4209,71.4527,71.0078,71.1031,227086.0
2015-08-24 09:30:00,86.19,86.59,82.41,84.95,141025.0,68.4811,68.7989,65.4778,67.4959,141025.0
2015-08-24 09:40:00,84.81,85.81,84.33,85.47,78468.0,67.3847,68.1792,67.0033,67.9091,78468.0
2015-08-24 09:50:00,85.48,86.6,85.47,86.58,87485.0,67.917,68.8069,67.9091,68.791,87485.0
2015-08-24 10:00:00,86.39,86.91,86.1,86.84,70550.0,68.64,69.0532,68.4096,68.9976,70550.0
2015-08-24 10:10:00,86.84,87.48,86.82,87.47,51180.0,68.9976,69.5061,68.9817,69.4981,51180.0
2015-08-24 10:20:00,87.41,87.74,87.07,87.07,42156.0,69.4505,69.7127,69.1803,69.1803,42156.0
2015-08-24 10:30:00,87.03,87.71,86.7,87.65,47802.0,69.1485,69.6888,68.8863,69.6411,47802.0
2015-08-24 10:40:00,87.65,87.67,87.09,87.44,47606.0,69.6411,69.657,69.1962,69.4743,47606.0
2015-08-24 10:50:00,87.44,87.8,87.42,87.65,52769.0,69.4743,69.7603,69.4584,69.6411,52769.0
2015-08-24 11:00:00,87.67,87.72,87.15,87.21,37480.0,69.657,69.6968,69.2439,69.2916,37480.0
2015-08-24 11:10:00,87.21,87.45,87.19,87.35,43986.0,69.2916,69.4822,69.2757,69.4028,43986.0
2015-08-24 11:20:00,87.3,87.39,87.06,87.1,56280.0,69.3631,69.4346,69.1724,69.2042,56280.0
2015-08-24 11:30:00,87.05,87.7,87.0,87.66,21913.0,69.1644,69.6809,69.1247,69.6491,21913.0
2015-08-24 11:40:00,87.63,87.96,87.62,87.9,40453.0,69.6253,69.8875,69.6173,69.8398,40453.0
2015-08-24 11:50:00,87.9,88.53,87.9,88.38,35121.0,69.8398,70.3403,69.8398,70.2212,35121.0
2015-08-24 12:00:00,88.37,88.39,87.83,88.1,28366.0,70.2132,70.2291,69.7842,69.9987,28366.0
2015-08-24 12:10:00,88.08,88.28,87.95,88.03,20101.0,69.9828,70.1417,69.8795,69.9431,20101.0
2015-08-24 12:20:00,88.11,88.24,87.96,88.14,30601.0,70.0066,70.1099,69.8875,70.0305,30601.0
2015-08-24 12:30:00,88.12,88.25,87.95,88.2,16999.0,70.0146,70.1179,69.8795,70.0781,16999.0
2015-08-24 12:40:00,88.11,88.2,87.76,87.85,22544.0,70.0066,70.0781,69.7285,69.8001,22544.0
2015-08-24 12:50:00,87.85,88.14,87.77,87.97,24444.0,69.8001,70.0305,69.7365,69.8954,24444.0
2015-08-24 13:00:00,87.99,88.26,87.99,88.26,18114.0,69.9113,70.1258,69.9113,70.1258,18114.0
2015-08-24 13:10:00,88.31,88.33,88.0,88.19,21756.0,70.1655,70.1814,69.9192,70.0702,21756.0
2015-08-24 13:20:00,88.17,88.18,87.61,87.74,19463.0,70.0543,70.0623,69.6094,69.7127,19463.0
2015-08-24 13:30:00,87.77,87.77,87.35,87.41,27072.0,69.7365,69.7365,69.4028,69.4505,27072.0
2015-08-24 13:40:00,87.43,87.71,87.39,87.64,18958.0,69.4663,69.6888,69.4346,69.6332,18958.0
2015-08-24 13:50:00,87.65,87.65,87.15,87.19,24256.0,69.6411,69.6411,69.2439,69.2757,24256.0
2015-08-24 14:00:00,87.21,87.29,87.07,87.1,25231.0,69.2916,69.3551,69.1803,69.2042,25231.0
2015-08-24 14:10:00,87.09,87.28,86.83,87.23,39626.0,69.1962,69.3472,68.9896,69.3074,39626.0
2015-08-24 14:20:00,87.25,87.34,87.13,87.18,29461.0,69.3233,69.3948,69.228,69.2677,29461.0
2015-08-24 14:30:00,87.14,87.6,87.13,87.49,25483.0,69.2359,69.6014,69.228,69.514,25483.0
2015-08-24 14:40:00,87.47,87.47,87.0,87.08,24029.0,69.4981,69.4981,69.1247,69.1883,24029.0
2015-08-24 14:50:00,87.04,87.05,86.22,86.32,28240.0,69.1565,69.1644,68.505,68.5844,28240.0
2015-08-24 15:00:00,86.28,86.74,86.05,86.74,31809.0,68.5526,68.9181,68.3699,68.9181,31809.0
2015-08-24 15:10:00,86.7,86.72,86.42,86.5,42834.0,68.8863,68.9022,68.6639,68.7274,42834.0
2015-08-24 15:20:00,86.48,86.52,86.1,86.29,64037.0,68.7115,68.7433,68.4096,68.5606,64037.0
2015-08-24 15:30:00,86.28,87.11,86.02,87.09,72819.0,68.5526,69.2121,68.3461,69.1962,72819.0
2015-08-24 15:40:00,87.07,87.71,86.84,86.9,89058.0,69.1803,69.6888,68.9976,69.0452,89058.0
2015-08-24 15:50:00,86.9,87.21,86.44,86.5,164361.0,69.0452,69.2916,68.6798,68.7274,164361.0
2015-08-25 09:30:00,87.71,88.07,87.67,87.79,59560.0,69.6888,69.9749,69.657,69.7524,59560.0
2015-08-25 09:40:00,87.8,88.06,87.56,87.83,36548.0,69.7603,69.9669,69.5696,69.7842,36548.0
2015-08-25 09:50:00,87.86,88.03,87.62,87.76,27304.0,69.808,69.9431,69.6173,69.7285,27304.0
2015-08-25 10:00:00,87.69,87.9,87.63,87.86,21444.0,69.6729,69.8398,69.6253,69.808,21444.0
2015-08-25 10:10:00,87.88,87.9,87.63,87.67,28766.0,69.8239,69.8398,69.6253,69.657,28766.0
2015-08-25 10:20:00,87.67,87.74,87.35,87.39,19541.0,69.657,69.7127,69.4028,69.4346,19541.0
2015-08-25 10:30:00,87.39,87.48,87.31,87.36,18268.0,69.4346,69.5061,69.371,69.4107,18268.0
2015-08-25 10:40:00,87.41,87.6,87.4,87.5,17151.0,69.4505,69.6014,69.4425,69.522,17151.0
2015-08-25 10:50:00,87.49,87.6,87.47,87.58,21678.0,69.514,69.6014,69.4981,69.5855,21678.0
2015-08-25 11:00:00,87.61,87.77,87.61,87.76,17186.0,69.6094,69.7365,69.6094,69.7285,17186.0
2015-08-25 11:10:00,87.76,88.04,87.76,87.99,18070.0,69.7285,69.951,69.7285,69.9113,18070.0
2015-08-25 11:20:00,87.99,88.18,87.96,87.96,22260.0,69.9113,70.0623,69.8875,69.8875,22260.0
2015-08-25 11:30:00,87.96,87.98,87.59,87.61,7947.0,69.8875,69.9033,69.5935,69.6094,7947.0
2015-08-25 11:40:00,87.6,87.65,87.41,87.48,16315.0,69.6014,69.6411,69.4505,69.5061,16315.0
2015-08-25 11:50:00,87.47,87.52,87.34,87.42,16862.0,69.4981,69.5379,69.3948,69.4584,16862.0
2015-08-25 12:00:00,87.45,87.6,87.44,87.58,16728.0,69.4822,69.6014,69.4743,69.5855,16728.0
2015-08-25 12:10:00,87.58,87.73,87.56,87.65,17129.0,69.5855,69.7047,69.5696,69.6411,17129.0
2015-08-25 12:20:00,87.65,87.77,87.63,87.65,13438.0,69.6411,69.7365,69.6253,69.6411,13438.0
2015-08-25 12:30:00,87.64,87.7,87.49,87.51,14089.0,69.6332,69.6809,69.514,69.5299,14089.0
2015-08-25 12:40:00,87.49,87.58,87.43,87.47,17392.0,69.514,69.5855,69.4663,69.4981,17392.0
2015-08-25 12:50:00,87.5,87.57,87.4,87.44,16019.0,69.522,69.5776,69.4425,69.4743,16019.0
2015-08-25 13:00:00,87.43,87.55,87.33,87.49,13961.0,69.4663,69.5617,69.3869,69.514,13961.0
2015-08-25 13:10:00,87.51,87.51,87.28,87.29,15904.0,69.5299,69.5299,69.3472,69.3551,15904.0
2015-08-25 13:20:00,87.3,87.42,87.0,87.05,17945.0,69.3631,69.4584,69.1247,69.1644,17945.0
2015-08-25 13:30:00,87.03,87.15,86.97,87.05,32181.0,69.1485,69.2439,69.1009,69.1644,32181.0
2015-08-25 13:40:00,87.04,87.05,86.72,86.82,44395.0,69.1565,69.1644,68.9022,68.9817,44395.0
2015-08-25 13:50:00,86.82,87.1,86.8,86.98,19899.0,68.9817,69.2042,68.9658,69.1088,19899.0
2015-08-25 14:00:00,86.98,86.99,86.81,86.83,19658.0,69.1088,69.1168,68.9737,68.9896,19658.0
2015-08-25 14:10:00,86.82,86.95,86.76,86.94,22860.0,68.9817,69.085,68.934,69.077,22860.0
2015-08-25 14:20:00,86.95,87.03,86.79,86.84,24074.0,69.085,69.1485,68.9578,68.9976,24074.0
2015-08-25 14:30:00,86.85,87.0,86.67,86.73,25782.0,69.0055,69.1247,68.8625,68.9102,25782.0
2015-08-25 14:40:00,86.71,87.13,86.7,87.13,17117.0,68.8943,69.228,68.8863,69.228,17117.0
2015-08-25 14:50:00,87.14,87.22,87.1,87.15,19621.0,69.2359,69.2995,69.2042,69.2439,19621.0
2015-08-25 15:00:00,87.15,87.22,86.94,86.97,24127.0,69.2439,69.2995,69.077,69.1009,24127.0
2015-08-25 15:10:00,86.97,87.02,86.55,86.57,31222.0,69.1009,69.1406,68.7672,68.783,31222.0
2015-08-25 15:20:00,86.56,86.59,86.31,86.39,42015.0,68.7751,68.7989,68.5765,68.64,42015.0
2015-08-25 15:30:00,86.39,86.45,85.7,85.75,68036.0,68.64,68.6877,68.0918,68.1315,68036.0
2015-08-25 15:40:00,85.73,86.03,85.26,85.41,105715.0,68.1156,68.354,67.7422,67.8614,105715.0
2015-08-25 15:50:00,85.42,85.81,85.05,85.1,150252.0,67.8693,68.1792,67.5754,67.6151,150252.0
2015-08-26 09:30:00,86.37,86.89,86.18,86.36,41707.0,68.6241,69.0373,68.4732,68.6162,41707.0
2015-08-26 09:40:00,86.4,86.69,86.18,86.59,31831.0,68.648,68.8784,68.4732,68.7989,31831.0
2015-08-26 09:50:00,86.64,86.73,86.4,86.6,38699.0,68.8387,68.9102,68.648,68.8069,38699.0
2015-08-26 10:00:00,86.56,86.83,86.41,86.7,23144.0,68.7751,68.9896,68.6559,68.8863,23144.0
2015-08-26 10:10:00,86.74,86.75,86.05,86.11,30856.0,68.9181,68.9261,68.3699,68.4176,30856.0
2015-08-26 10:20:00,86.06,86.42,86.02,86.35,17055.0,68.3778,68.6639,68.3461,68.6082,17055.0
2015-08-26 10:30:00,86.38,86.68,86.31,86.45,25622.0,68.6321,68.8704,68.5765,68.6877,25622.0
2015-08-26 10:40:00,86.4,86.43,86.2,86.35,31296.0,68.648,68.6718,68.4891,68.6082,31296.0
2015-08-26 10:50:00,86.45,86.63,86.3,86.45,20146.0,68.6877,68.8307,68.5685,68.6877,20146.0
2015-08-26 11:00:00,86.42,86.52,86.27,86.39,20278.0,68.6639,68.7433,68.5447,68.64,20278.0
2015-08-26 11:10:00,86.4,86.49,86.21,86.46,14467.0,68.648,68.7195,68.497,68.6956,14467.0
2015-08-26 11:20:00,86.46,86.53,86.37,86.37,23956.0,68.6956,68.7513,68.6241,68.6241,23956.0
2015-08-26 11:30:00,86.34,86.42,85.93,85.93,12316.0,68.6003,68.6639,68.2745,68.2745,12316.0
2015-08-26 11:40:00,85.97,86.23,85.97,86.2,30294.0,68.3063,68.5129,68.3063,68.4891,30294.0
2015-08-26 11:50:00,86.17,86.33,86.14,86.27,27743.0,68.4652,68.5924,68.4414,68.5447,27743.0
2015-08-26 12:00:00,86.24,86.25,86.07,86.21,27012.0,68.5209,68.5288,68.3858,68.497,27012.0
2015-08-26 12:10:00,86.22,86.38,86.16,86.31,20366.0,68.505,68.6321,68.4573,68.5765,20366.0
2015-08-26 12:20:00,86.35,86.35,86.18,86.25,19270.0,68.6082,68.6082,68.4732,68.5288,19270.0
2015-08-26 12:30:00,86.25,86.26,86.08,86.24,22615.0,68.5288,68.5367,68.3937,68.5209,22615.0
2015-08-26 12:40:00,86.21,86.42,86.17,86.41,24921.0,68.497,68.6639,68.4652,68.6559,24921.0
2015-08-26 12:50:00,86.4,86.71,86.25,86.71,20893.0,68.648,68.8943,68.5288,68.8943,20893.0
2015-08-26 13:00:00,86.67,86.79,86.51,86.55,15563.0,68.8625,68.9578,68.7354,68.7672,15563.0
2015-08-26 13:10:00,86.59,86.72,86.58,86.66,15283.0,68.7989,68.9022,68.791,68.8546,15283.0
2015-08-26 13:20:00,86.67,86.98,86.67,86.98,18638.0,68.8625,69.1088,68.8625,69.1088,18638.0
2015-08-26 13:30:00,87.0,87.21,86.89,87.18,20778.0,69.1247,69.2916,69.0373,69.2677,20778.0
2015-08-26 13:40:00,87.2,87.23,86.86,86.88,25272.0,69.2836,69.3074,69.0135,69.0294,25272.0
2015-08-26 13:50:00,86.93,87.09,86.93,87.07,29025.0,69.0691,69.1962,69.0691,69.1803,29025.0
2015-08-26 14:00:00,87.08,87.08,86.82,86.99,34494.0,69.1883,69.1883,68.9817,69.1168,34494.0
2015-08-26 14:10:00,87.0,87.04,86.69,86.71,29340.0,69.1247,69.1565,68.8784,68.8943,29340.0
2015-08-26 14:20:00,86.73,86.86,86.68,86.84,18677.0,68.9102,69.0135,68.8704,68.9976,18677.0
2015-08-26 14:30:00,86.83,87.11,86.81,87.08,29915.0,68.9896,69.2121,68.9737,69.1883,29915.0
2015-08-26 14:40:00,87.1,87.37,87.08,87.11,33404.0,69.2042,69.4187,69.1883,69.2121,33404.0
2015-08-26 14:50:00,87.12,87.33,87.12,87.32,24934.0,69.22,69.3869,69.22,69.379,24934.0
2015-08-26 15:00:00,87.32,87.61,87.17,87.61,38075.0,69.379,69.6094,69.2598,69.6094,38075.0
2015-08-26 15:10:00,87.63,87.95,87.63,87.94,52420.0,69.6253,69.8795,69.6253,69.8716,52420.0
2015-08-26 15:20:00,87.95,88.01,87.54,87.61,55604.0,69.8795,69.9272,69.5537,69.6094,55604.0
2015-08-26 15:30:00,87.6,87.97,87.59,87.87,69616.0,69.6014,69.8954,69.5935,69.8159,69616.0
2015-08-26 15:40:00,87.88,88.36,87.88,88.09,79311.0,69.8239,70.2053,69.8239,69.9907,79311.0
2015-08-26 15:50:00,88.08,88.28,87.87,88.19,86257.0,69.9828,70.1417,69.8159,70.0702,86257.0
2015-08-27 09:30:00,88.96,89.18,88.9,89.05,35201.0,70.682,70.8568,70.6343,70.7535,35201.0
2015-08-27 09:40:00,89.13,89.29,89.09,89.23,41744.0,70.8171,70.9442,70.7853,70.8965,41744.0
2015-08-27 09:50:00,89.24,89.28,89.12,89.2,32570.0,70.9045,70.9362,70.8091,70.8727,32570.0
2015-08-27 10:00:00,89.18,89.28,89.15,89.22,27677.0,70.8568,70.9362,70.833,70.8886,27677.0
2015-08-27 10:10:00,89.21,89.52,89.21,89.52,39811.0,70.8806,71.1269,70.8806,71.1269,39811.0
2015-08-27 10:20:00,89.52,89.66,89.46,89.57,46894.0,71.1269,71.2382,71.0793,71.1667,46894.0
2015-08-27 10:30:00,89.59,89.7,89.5,89.64,40636.0,71.1825,71.2699,71.111,71.2223,40636.0
2015-08-27 10:40:00,89.62,89.93,89.6,89.91,52600.0,71.2064,71.4527,71.1905,71.4368,52600.0
2015-08-27 10:50:00,89.91,89.98,89.86,89.94,45703.0,71.4368,71.4924,71.3971,71.4606,45703.0
2015-08-27 11:00:00,89.92,90.09,89.9,90.0,41947.0,71.4447,71.5798,71.4289,71.5083,41947.0
2015-08-27 11:10:00,90.02,90.05,89.84,90.01,41487.0,71.5242,71.548,71.3812,71.5163,41487.0
2015-08-27 11:20:00,90.03,90.14,90.02,90.06,33905.0,71.5321,71.6195,71.5242,71.556,33905.0
2015-08-27 11:30:00,90.11,90.12,90.01,90.01,23361.0,71.5957,71.6037,71.5163,71.5163,23361.0
2015-08-27 11:40:00,90.02,90.13,90.0,90.08,17738.0,71.5242,71.6116,71.5083,71.5719,17738.0
2015-08-27 11:50:00,90.1,90.17,89.9,90.01,21922.0,71.5878,71.6434,71.4289,71.5163,21922.0
2015-08-27 12:00:00,90.05,90.32,90.01,90.28,15353.0,71.548,71.7626,71.5163,71.7308,15353.0
2015-08-27 12:10:00,90.28,90.28,90.16,90.16,11400.0,71.7308,71.7308,71.6354,71.6354,11400.0
2015-08-27 12:20:00,90.16,90.24,90.13,90.24,12544.0,71.6354,71.699,71.6116,71.699,12544.0
2015-08-27 12:30:00,90.21,90.27,90.18,90.24,12732.0,71.6752,71.7228,71.6513,71.699,12732.0
2015-08-27 12:40:00,90.24,90.38,90.23,90.36,25577.0,71.699,71.8102,71.6911,71.7943,25577.0
2015-08-27 12:50:00,90.38,90.58,90.38,90.58,16649.0,71.8102,71.9691,71.8102,71.9691,16649.0
2015-08-27 13:00:00,90.57,90.63,90.51,90.59,15704.0,71.9612,72.0089,71.9135,71.9771,15704.0
2015-08-27 13:10:00,90.61,90.61,90.44,90.49,24314.0,71.993,71.993,71.8579,71.8976,24314.0
2015-08-27 13:20:00,90.47,90.48,90.31,90.35,18946.0,71.8817,71.8897,71.7546,71.7864,18946.0
2015-08-27 13:30:00,90.33,90.37,90.2,90.23,14337.0,71.7705,71.8023,71.6672,71.6911,14337.0
2015-08-27 13:40:00,90.22,90.36,90.21,90.29,34434.0,71.6831,71.7943,71.6752,71.7387,34434.0
2015-08-27 13:50:00,90.3,90.5,90.24,90.5,13050.0,71.7467,71.9056,71.699,71.9056,13050.0
2015-08-27 14:00:00,90.48,90.54,90.41,90.49,23140.0,71.8897,71.9374,71.8341,71.8976,23140.0
2015-08-27 14:10:00,90.48,90.53,90.22,90.35,23280.0,71.8897,71.9294,71.6831,71.7864,23280.0
2015-08-27 14:20:00,90.29,90.35,89.89,89.97,40293.0,71.7387,71.7864,71.4209,71.4845,40293.0
2015-08-27 14:30:00,89.96,90.07,89.84,90.07,25893.0,71.4765,71.5639,71.3812,71.5639,25893.0
2015-08-27 14:40:00,90.02,90.02,89.6,89.6,26111.0,71.5242,71.5242,71.1905,71.1905,26111.0
2015-08-27 14:50:00,89.6,89.69,89.24,89.26,31970.0,71.1905,71.262,70.9045,70.9204,31970.0
2015-08-27 15:00:00,89.29,89.46,88.83,89.24,31823.0,70.9442,71.0793,70.5787,70.9045,31823.0
2015-08-27 15:10:00,89.22,89.37,89.03,89.35,36790.0,70.8886,71.0078,70.7376,70.9919,36790.0
2015-08-27 15:20:00,89.33,89.65,89.18,89.63,41647.0,70.976,71.2302,70.8568,71.2143,41647.0
2015-08-27 15:30:00,89.64,89.85,89.51,89.65,48528.0,71.2223,71.3891,71.119,71.2302,48528.0
2015-08-27 15:40:00,89.64,90.15,89.62,90.12,64649.0,71.2223,71.6275,71.2064,71.6037,64649.0
2015-08-27 15:50:00,90.11,90.27,89.94,90.24,104426.0,71.5957,71.7228,71.4606,71.699,104426.0
2015-08-28 09:30:00,90.1,90.23,89.51,90.14,41323.0,71.5878,71.6911,71.119,71.6195,41323.0
2015-08-28 09:40:00,90.09,90.36,90.01,90.24,20879.0,71.5798,71.7943,71.5163,71.699,20879.0
2015-08-28 09:50:00,90.19,90.28,90.02,90.26,26688.0,71.6593,71.7308,71.5242,71.7149,26688.0
2015-08-28 10:00:00,90.26,90.48,90.25,90.36,55460.0,71.7149,71.8897,71.7069,71.7943,55460.0
2015-08-28 10:10:00,90.37,90.37,90.18,90.21,22885.0,71.8023,71.8023,71.6513,71.6752,22885.0
2015-08-28 10:20:00,90.21,90.21,90.07,90.16,18274.0,71.6752,71.6752,71.5639,71.6354,18274.0
2015-08-28 10:30:00,90.16,90.25,90.0,90.04,22582.0,71.6354,71.7069,71.5083,71.5401,22582.0
2015-08-28 10:40:00,90.05,90.29,89.98,89.99,29305.0,71.548,71.7387,71.4924,71.5004,29305.0
2015-08-28 10:50:00,89.99,90.05,89.86,89.93,21381.0,71.5004,71.548,71.3971,71.4527,21381.0
2015-08-28 11:00:00,89.94,90.09,89.91,90.02,22916.0,71.4606,71.5798,71.4368,71.5242,22916.0
2015-08-28 11:10:00,90.04,90.15,90.04,90.09,5019.0,71.5401,71.6275,71.5401,71.5798,5019.0
2015-08-28 11:20:00,90.09,90.29,90.07,90.26,19192.0,71.5798,71.7387,71.5639,71.7149,19192.0
2015-08-28 11:30:00,90.26,90.35,90.15,90.16,40864.0,71.7149,71.7864,71.6275,71.6354,40864.0
2015-08-28 11:40:00,90.11,90.14,89.79,89.84,19252.0,71.5957,71.6195,71.3415,71.3812,19252.0
2015-08-28 11:50:00,89.85,89.88,89.55,89.61,15523.0,71.3891,71.413,71.1508,71.1984,15523.0
2015-08-28 12:00:00,89.62,89.71,89.61,89.69,21570.0,71.2064,71.2779,71.1984,71.262,21570.0
2015-08-28 12:10:00,89.7,89.78,89.66,89.77,16916.0,71.2699,71.3335,71.2382,71.3256,16916.0
2015-08-28 12:20:00,89.73,89.78,89.63,89.74,16080.0,71.2938,71.3335,71.2143,71.3017,16080.0
2015-08-28 12:30:00,89.74,89.78,89.69,89.71,14071.0,71.3017,71.3335,71.262,71.2779,14071.0
2015-08-28 12:40:00,89.7,89.81,89.64,89.7,12972.0,71.2699,71.3573,71.2223,71.2699,12972.0
2015-08-28 12:50:00,89.73,89.82,89.73,89.78,16233.0,71.2938,71.3653,71.2938,71.3335,16233.0
2015-08-28 13:00:00,89.78,89.85,89.72,89.84,14507.0,71.3335,71.3891,71.2858,71.3812,14507.0
2015-08-28 13:10:00,89.83,89.99,89.83,89.97,15100.0,71.3732,71.5004,71.3732,71.4845,15100.0
2015-08-28 13:20:00,89.97,90.0,89.83,89.83,19725.0,71.4845,71.5083,71.3732,71.3732,19725.0
2015-08-28 13:30:00,89.82,89.88,89.66,89.66,14205.0,71.3653,71.413,71.2382,71.2382,14205.0
2015-08-28 13:40:00,89.66,89.84,89.62,89.78,15226.0,71.2382,71.3812,71.2064,71.3335,15226.0
2015-08-28 13:50:00,89.8,89.92,89.8,89.86,16986.0,71.3494,71.4447,71.3494,71.3971,16986.0
2015-08-28 14:00:00,89.89,90.05,89.89,89.99,15409.0,71.4209,71.548,71.4209,71.5004,15409.0
2015-08-28 14:10:00,89.99,89.99,89.86,89.94,11666.0,71.5004,71.5004,71.3971,71.4606,11666.0
2015-08-28 14:20:00,89.95,90.06,89.95,90.05,17199.0,71.4686,71.556,71.4686,71.548,17199.0
2015-08-28 14:30:00,90.05,90.11,89.93,90.07,18233.0,71.548,71.5957,71.4527,71.5639,18233.0
2015-08-28 14:40:00,90.08,90.14,90.01,90.09,18065.0,71.5719,71.6195,71.5163,71.5798,18065.0
2015-08-28 14:50:00,90.1,90.12,90.0,90.02,17854.0,71.5878,71.6037,71.5083,71.5242,17854.0
2015-08-28 15:00:00,90.0,90.09,89.92,90.06,22111.0,71.5083,71.5798,71.4447,71.556,22111.0
2015-08-28 15:10:00,90.04,90.09,90.0,90.06,23957.0,71.5401,71.5798,71.5083,71.556,23957.0
2015-08-28 15:20:00,90.06,90.09,89.95,90.06,33855.0,71.556,71.5798,71.4686,71.556,33855.0
2015-08-28 15:30:00,90.06,90.08,89.85,89.93,44664.0,71.556,71.5719,71.3891,71.4527,44664.0
2015-08-28 15:40:00,89.92,90.07,89.81,90.0,60566.0,71.4447,71.5639,71.3573,71.5083,60566.0
2015-08-28 15:50:00,90.0,90.24,89.98,90.19,100755.0,71.5083,71.699,71.4924,71.6593,100755.0
2015-08-31 09:30:00,89.72,89.87,89.35,89.37,26889.0,71.2858,71.405,70.9919,71.0078,26889.0
2015-08-31 09:40:00,89.34,89.81,89.34,89.73,9694.0,70.9839,71.3573,70.9839,71.2938,9694.0
2015-08-31 09:50:00,89.67,89.73,89.41,89.41,8661.0,71.2461,71.2938,71.0395,71.0395,8661.0
2015-08-31 10:00:00,89.47,89.49,89.29,89.36,6806.0,71.0872,71.1031,70.9442,70.9998,6806.0
2015-08-31 10:10:00,89.35,89.45,89.3,89.34,12010.0,70.9919,71.0713,70.9521,70.9839,12010.0
2015-08-31 10:20:00,89.38,89.65,89.38,89.64,14250.0,71.0157,71.2302,71.0157,71.2223,14250.0
2015-08-31 10:30:00,89.66,89.85,89.65,89.85,10335.0,71.2382,71.3891,71.2302,71.3891,10335.0
2015-08-31 10:40:00,89.83,89.83,89.73,89.74,18998.0,71.3732,71.3732,71.2938,71.3017,18998.0
2015-08-31 10:50:00,89.73,89.73,89.5,89.5,9575.0,71.2938,71.2938,71.111,71.111,9575.0
2015-08-31 11:00:00,89.5,89.5,89.2,89.25,14353.0,71.111,71.111,70.8727,70.9124,14353.0
2015-08-31 11:10:00,89.27,89.47,89.23,89.43,11453.0,70.9283,71.0872,70.8965,71.0554,11453.0
2015-08-31 11:20:00,89.44,89.55,89.38,89.4,11287.0,71.0634,71.1508,71.0157,71.0316,11287.0
2015-08-31 11:30:00,89.42,89.44,89.28,89.36,9416.0,71.0475,71.0634,70.9362,70.9998,9416.0
2015-08-31 11:40:00,89.4,89.69,89.4,89.53,12252.0,71.0316,71.262,71.0316,71.1349,12252.0
2015-08-31 11:50:00,89.52,89.52,89.22,89.29,9340.0,71.1269,71.1269,70.8886,70.9442,9340.0
2015-08-31 12:00:00,89.31,89.41,89.29,89.33,11330.0,70.9601,71.0395,70.9442,70.976,11330.0
2015-08-31 12:10:00,89.29,89.34,89.26,89.26,11600.0,70.9442,70.9839,70.9204,70.9204,11600.0
2015-08-31 12:20:00,89.33,89.56,89.32,89.55,7323.0,70.976,71.1587,70.968,71.1508,7323.0
2015-08-31 12:30:00,89.55,89.55,89.46,89.51,7000.0,71.1508,71.1508,71.0793,71.119,7000.0
2015-08-31 12:40:00,89.52,89.53,89.42,89.45,7055.0,71.1269,71.1349,71.0475,71.0713,7055.0
2015-08-31 12:50:00,89.46,89.5,89.42,89.45,5768.0,71.0793,71.111,71.0475,71.0713,5768.0
2015-08-31 13:00:00,89.44,89.49,89.41,89.47,6597.0,71.0634,71.1031,71.0395,71.0872,6597.0
2015-08-31 13:10:00,89.45,89.54,89.43,89.48,9139.0,71.0713,71.1428,71.0554,71.0952,9139.0
2015-08-31 13:20:00,89.5,89.54,89.44,89.52,9397.0,71.111,71.1428,71.0634,71.1269,9397.0
2015-08-31 13:30:00,89.52,89.52,89.39,89.49,7980.0,71.1269,71.1269,71.0236,71.1031,7980.0
2015-08-31 13:40:00,89.48,89.53,89.45,89.46,8591.0,71.0952,71.1349,71.0713,71.0793,8591.0
2015-08-31 13:50:00,89.46,89.56,89.45,89.54,11083.0,71.0793,71.1587,71.0713,71.1428,11083.0
2015-08-31 14:00:00,89.55,89.66,89.51,89.54,7382.0,71.1508,71.2382,71.119,71.1428,7382.0
2015-08-31 14:10:00,89.53,89.53,89.4,89.4,8479.0,71.1349,71.1349,71.0316,71.0316,8479.0
2015-08-31 14:20:00,89.42,89.53,89.39,89.44,12287.0,71.0475,71.1349,71.0236,71.0634,12287.0
2015-08-31 14:30:00,89.45,89.53,89.4,89.42,11471.0,71.0713,71.1349,71.0316,71.0475,11471.0
2015-08-31 14:40:00,89.43,89.49,89.39,89.41,9115.0,71.0554,71.1031,71.0236,71.0395,9115.0
2015-08-31 14:50:00,89.39,89.39,89.29,89.37,12264.0,71.0236,71.0236,70.9442,71.0078,12264.0
2015-08-31 15:00:00,89.37,89.62,89.35,89.58,12624.0,71.0078,71.2064,70.9919,71.1746,12624.0
2015-08-31 15:10:00,89.59,89.61,89.42,89.43,17132.0,71.1825,71.1984,71.0475,71.0554,17132.0
2015-08-31 15:20:00,89.42,89.46,89.34,89.39,18518.0,71.0475,71.0793,70.9839,71.0236,18518.0
2015-08-31 15:30:00,89.38,89.58,89.37,89.4,41345.0,71.0157,71.1746,71.0078,71.0316,41345.0
2015-08-31 15:40:00,89.42,89.64,89.41,89.52,40397.0,71.0475,71.2223,71.0395,71.1269,40397.0
2015-08-31 15:50:00,89.54,89.64,89.44,89.49,70066.0,71.1428,71.2223,71.0634,71.1031,70066.0
2015-09-01 09:30:00,88.24,88.88,87.88,88.12,43756.0,70.1099,70.6184,69.8239,70.0146,43756.0
2015-09-01 09:40:00,88.09,88.38,87.75,88.03,21958.0,69.9907,70.2212,69.7206,69.9431,21958.0
2015-09-01 09:50:00,88.03,88.13,87.91,88.04,38399.0,69.9431,70.0225,69.8477,69.951,38399.0
2015-09-01 10:00:00,88.0,88.01,87.61,87.81,29819.0,69.9192,69.9272,69.6094,69.7683,29819.0
2015-09-01 10:10:00,87.83,87.94,87.65,87.65,22705.0,69.7842,69.8716,69.6411,69.6411,22705.0
2015-09-01 10:20:00,87.65,88.16,87.63,88.16,14892.0,69.6411,70.0464,69.6253,70.0464,14892.0
2015-09-01 10:30:00,88.15,88.44,87.99,88.38,24960.0,70.0384,70.2688,69.9113,70.2212,24960.0
2015-09-01 10:40:00,88.36,88.46,88.26,88.44,55071.0,70.2053,70.2847,70.1258,70.2688,55071.0
2015-09-01 10:50:00,88.43,88.51,88.25,88.44,20328.0,70.2609,70.3244,70.1179,70.2688,20328.0
2015-09-01 11:00:00,88.48,88.48,88.12,88.37,7297.0,70.3006,70.3006,70.0146,70.2132,7297.0
2015-09-01 11:10:00,88.4,88.45,88.25,88.4,10003.0,70.2371,70.2768,70.1179,70.2371,10003.0
2015-09-01 11:20:00,88.38,88.47,88.24,88.25,17695.0,70.2212,70.2927,70.1099,70.1179,17695.0
2015-09-01 11:30:00,88.22,88.51,88.22,88.37,32277.0,70.094,70.3244,70.094,70.2132,32277.0
2015-09-01 11:40:00,88.34,88.49,88.29,88.49,16273.0,70.1894,70.3086,70.1497,70.3086,16273.0
2015-09-01 11:50:00,88.5,88.5,88.3,88.36,11644.0,70.3165,70.3165,70.1576,70.2053,11644.0
2015-09-01 12:00:00,88.36,88.42,88.24,88.25,14574.0,70.2053,70.2529,70.1099,70.1179,14574.0
2015-09-01 12:10:00,88.24,88.33,88.22,88.33,8310.0,70.1099,70.1814,70.094,70.1814,8310.0
2015-09-01 12:20:00,88.3,88.32,88.1,88.16,14873.0,70.1576,70.1735,69.9987,70.0464,14873.0
2015-09-01 12:30:00,88.13,88.21,88.08,88.21,7834.0,70.0225,70.0861,69.9828,70.0861,7834.0
2015-09-01 12:40:00,88.22,88.26,87.9,87.9,13313.0,70.094,70.1258,69.8398,69.8398,13313.0
2015-09-01 12:50:00,87.9,88.0,87.88,87.89,19678.0,69.8398,69.9192,69.8239,69.8318,19678.0
2015-09-01 13:00:00,87.89,88.13,87.89,87.97,92447.0,69.8318,70.0225,69.8318,69.8954,92447.0
2015-09-01 13:10:00,87.95,87.96,87.69,87.83,49451.0,69.8795,69.8875,69.6729,69.7842,49451.0
2015-09-01 13:20:00,87.85,88.04,87.85,87.99,22236.0,69.8001,69.951,69.8001,69.9113,22236.0
2015-09-01 13:30:00,87.98,88.07,87.89,87.9,20650.0,69.9033,69.9749,69.8318,69.8398,20650.0
2015-09-01 13:40:00,87.93,88.04,87.88,87.88,23063.0,69.8636,69.951,69.8239,69.8239,23063.0
2015-09-01 13:50:00,87.91,87.95,87.7,87.76,25214.0,69.8477,69.8795,69.6809,69.7285,25214.0
2015-09-01 14:00:00,87.75,87.76,87.54,87.55,34581.0,69.7206,69.7285,69.5537,69.5617,34581.0
2015-09-01 14:10:00,87.54,87.54,87.31,87.36,45172.0,69.5537,69.5537,69.371,69.4107,45172.0
2015-09-01 14:20:00,87.36,87.51,87.33,87.44,26588.0,69.4107,69.5299,69.3869,69.4743,26588.0
2015-09-01 14:30:00,87.43,87.84,87.41,87.83,19633.0,69.4663,69.7921,69.4505,69.7842,19633.0
2015-09-01 14:40:00,87.85,87.85,87.44,87.44,18168.0,69.8001,69.8001,69.4743,69.4743,18168.0
2015-09-01 14:50:00,87.47,87.7,87.38,87.38,17568.0,69.4981,69.6809,69.4266,69.4266,17568.0
2015-09-01 15:00:00,87.4,87.55,87.31,87.5,27013.0,69.4425,69.5617,69.371,69.522,27013.0
2015-09-01 15:10:00,87.48,87.67,87.44,87.48,25957.0,69.5061,69.657,69.4743,69.5061,25957.0
2015-09-01 15:20:00,87.49,87.57,87.21,87.21,39408.0,69.514,69.5776,69.2916,69.2916,39408.0
2015-09-01 15:30:00,87.21,87.26,86.94,87.01,54441.0,69.2916,69.3313,69.077,69.1326,54441.0
2015-09-01 15:40:00,87.01,87.07,86.67,86.92,63998.0,69.1326,69.1803,68.8625,69.0611,63998.0
2015-09-01 15:50:00,86.91,87.32,86.87,87.08,142982.0,69.0532,69.379,69.0214,69.1883,142982.0
2015-09-02 09:30:00,87.98,88.0,87.72,87.8,37944.0,69.9033,69.9192,69.6968,69.7603,37944.0
2015-09-02 09:40:00,87.84,88.21,87.8,88.14,21330.0,69.7921,70.0861,69.7603,70.0305,21330.0
2015-09-02 09:50:00,88.14,88.31,88.08,88.25,14495.0,70.0305,70.1655,69.9828,70.1179,14495.0
2015-09-02 10:00:00,88.24,88.5,88.24,88.37,13531.0,70.1099,70.3165,70.1099,70.2132,13531.0
2015-09-02 10:10:00,88.37,88.37,87.97,87.97,13441.0,70.2132,70.2132,69.8954,69.8954,13441.0
2015-09-02 10:20:00,87.97,88.03,87.8,87.86,12195.0,69.8954,69.9431,69.7603,69.808,12195.0
2015-09-02 10:30:00,87.84,88.13,87.8,88.03,18970.0,69.7921,70.0225,69.7603,69.9431,18970.0
2015-09-02 10:40:00,88.05,88.19,88.01,88.05,19429.0,69.959,70.0702,69.9272,69.959,19429.0
2015-09-02 10:50:00,88.04,88.34,88.04,88.27,23609.0,69.951,70.1894,69.951,70.1338,23609.0
2015-09-02 11:00:00,88.25,88.36,88.15,88.21,12178.0,70.1179,70.2053,70.0384,70.0861,12178.0
2015-09-02 11:10:00,88.26,88.41,88.13,88.27,18696.0,70.1258,70.245,70.0225,70.1338,18696.0
2015-09-02 11:20:00,88.23,88.41,88.2,88.25,9499.0,70.102,70.245,70.0781,70.1179,9499.0
2015-09-02 11:30:00,88.22,88.26,87.98,88.0,16885.0,70.094,70.1258,69.9033,69.9192,16885.0
2015-09-02 11:40:00,87.99,88.16,87.96,87.98,7845.0,69.9113,70.0464,69.8875,69.9033,7845.0
2015-09-02 11:50:00,87.98,88.0,87.75,87.89,11481.0,69.9033,69.9192,69.7206,69.8318,11481.0
2015-09-02 12:00:00,87.87,87.95,87.82,87.85,8084.0,69.8159,69.8795,69.7762,69.8001,8084.0
2015-09-02 12:10:00,87.84,87.91,87.79,87.85,5084.0,69.7921,69.8477,69.7524,69.8001,5084.0
2015-09-02 12:20:00,87.83,88.03,87.83,88.02,4507.0,69.7842,69.9431,69.7842,69.9351,4507.0
2015-09-02 12:30:00,88.03,88.08,87.96,88.0,9879.0,69.9431,69.9828,69.8875,69.9192,9879.0
2015-09-02 12:40:00,87.97,88.21,87.95,88.19,9835.0,69.8954,70.0861,69.8795,70.0702,9835.0
2015-09-02 12:50:00,88.17,88.23,88.04,88.17,5750.0,70.0543,70.102,69.951,70.0543,5750.0
2015-09-02 13:00:00,88.2,88.2,88.05,88.11,5818.0,70.0781,70.0781,69.959,70.0066,5818.0
2015-09-02 13:10:00,88.2,88.22,88.13,88.15,4980.0,70.0781,70.094,70.0225,70.0384,4980.0
2015-09-02 13:20:00,88.14,88.33,88.14,88.31,8276.0,70.0305,70.1814,70.0305,70.1655,8276.0
2015-09-02 13:30:00,88.29,88.29,88.1,88.13,8266.0,70.1497,70.1497,69.9987,70.0225,8266.0
2015-09-02 13:40:00,88.15,88.2,88.09,88.11,15622.0,70.0384,70.0781,69.9907,70.0066,15622.0
2015-09-02 13:50:00,88.09,88.17,88.02,88.12,6496.0,69.9907,70.0543,69.9351,70.0146,6496.0
2015-09-02 14:00:00,88.17,88.22,88.07,88.09,9650.0,70.0543,70.094,69.9749,69.9907,9650.0
2015-09-02 14:10:00,88.11,88.28,88.11,88.12,6578.0,70.0066,70.1417,70.0066,70.0146,6578.0
2015-09-02 14:20:00,88.12,88.24,88.12,88.15,11385.0,70.0146,70.1099,70.0146,70.0384,11385.0
2015-09-02 14:30:00,88.2,88.3,88.12,88.12,20151.0,70.0781,70.1576,70.0146,70.0146,20151.0
2015-09-02 14:40:00,88.12,88.16,88.02,88.04,13438.0,70.0146,70.0464,69.9351,69.951,13438.0
2015-09-02 14:50:00,88.05,88.17,88.03,88.15,9887.0,69.959,70.0543,69.9431,70.0384,9887.0
2015-09-02 15:00:00,88.17,88.28,88.08,88.1,13666.0,70.0543,70.1417,69.9828,69.9987,13666.0
2015-09-02 15:10:00,88.12,88.19,87.95,88.13,22087.0,70.0146,70.0702,69.8795,70.0225,22087.0
2015-09-02 15:20:00,88.15,88.25,88.07,88.21,35842.0,70.0384,70.1179,69.9749,70.0861,35842.0
2015-09-02 15:30:00,88.22,88.37,88.19,88.3,19774.0,70.094,70.2132,70.0702,70.1576,19774.0
2015-09-02 15:40:00,88.26,88.39,88.25,88.26,26656.0,70.1258,70.2291,70.1179,70.1258,26656.0
2015-09-02 15:50:00,88.27,88.66,88.27,88.66,75566.0,70.1338,70.4436,70.1338,70.4436,75566.0
2015-09-03 09:30:00,88.95,89.75,88.72,89.64,59609.0,70.674,71.3097,70.4913,71.2223,59609.0
2015-09-03 09:40:00,89.69,89.97,89.6,89.65,17573.0,71.262,71.4845,71.1905,71.2302,17573.0
2015-09-03 09:50:00,89.65,89.7,89.34,89.42,27695.0,71.2302,71.2699,70.9839,71.0475,27695.0
2015-09-03 10:00:00,89.45,89.77,89.33,89.77,36808.0,71.0713,71.3256,70.976,71.3256,36808.0
2015-09-03 10:10:00,89.72,89.77,89.6,89.73,10560.0,71.2858,71.3256,71.1905,71.2938,10560.0
2015-09-03 10:20:00,89.77,89.9,89.72,89.82,17996.0,71.3256,71.4289,71.2858,71.3653,17996.0
2015-09-03 10:30:00,89.83,89.9,89.76,89.77,13901.0,71.3732,71.4289,71.3176,71.3256,13901.0
2015-09-03 10:40:00,89.79,89.89,89.76,89.86,24321.0,71.3415,71.4209,71.3176,71.3971,24321.0
2015-09-03 10:50:00,89.88,90.03,89.86,90.02,18460.0,71.413,71.5321,71.3971,71.5242,18460.0
2015-09-03 11:00:00,90.05,90.05,89.91,89.95,16207.0,71.548,71.548,71.4368,71.4686,16207.0
2015-09-03 11:10:00,89.96,90.02,89.9,89.99,46213.0,71.4765,71.5242,71.4289,71.5004,46213.0
2015-09-03 11:20:00,90.0,90.01,89.84,89.87,16071.0,71.5083,71.5163,71.3812,71.405,16071.0
2015-09-03 11:30:00,89.86,90.04,89.7,89.99,40762.0,71.3971,71.5401,71.2699,71.5004,40762.0
2015-09-03 11:40:00,90.02,90.12,89.99,90.0,20767.0,71.5242,71.6037,71.5004,71.5083,20767.0
2015-09-03 11:50:00,89.98,90.08,89.87,90.03,15231.0,71.4924,71.5719,71.405,71.5321,15231.0
2015-09-03 12:00:00,90.01,90.15,89.99,90.08,32183.0,71.5163,71.6275,71.5004,71.5719,32183.0
2015-09-03 12:10:00,90.06,90.1,89.98,90.09,8605.0,71.556,71.5878,71.4924,71.5798,8605.0
2015-09-03 12:20:00,90.11,90.14,90.03,90.03,7126.0,71.5957,71.6195,71.5321,71.5321,7126.0
2015-09-03 12:30:00,90.03,90.03,89.72,89.72,9310.0,71.5321,71.5321,71.2858,71.2858,9310.0
2015-09-03 12:40:00,89.7,89.88,89.64,89.85,14941.0,71.2699,71.413,71.2223,71.3891,14941.0
2015-09-03 12:50:00,89.85,89.88,89.75,89.76,8606.0,71.3891,71.413,71.3097,71.3176,8606.0
2015-09-03 13:00:00,89.78,89.8,89.6,89.6,9121.0,71.3335,71.3494,71.1905,71.1905,9121.0
2015-09-03 13:10:00,89.59,89.59,89.52,89.55,14009.0,71.1825,71.1825,71.1269,71.1508,14009.0
2015-09-03 13:20:00,89.56,89.79,89.51,89.74,15239.0,71.1587,71.3415,71.119,71.3017,15239.0
2015-09-03 13:30:00,89.76,89.83,89.68,89.8,12357.0,71.3176,71.3732,71.2541,71.3494,12357.0
2015-09-03 13:40:00,89.77,89.8,89.61,89.7,22587.0,71.3256,71.3494,71.1984,71.2699,22587.0
2015-09-03 13:50:00,89.69,89.69,89.5,89.55,12466.0,71.262,71.262,71.111,71.1508,12466.0
2015-09-03 14:00:00,89.53,89.67,89.47,89.51,10892.0,71.1349,71.2461,71.0872,71.119,10892.0
2015-09-03 14:10:00,89.53,89.71,89.53,89.66,13937.0,71.1349,71.2779,71.1349,71.2382,13937.0
2015-09-03 14:20:00,89.65,89.76,89.57,89.76,11082.0,71.2302,71.3176,71.1667,71.3176,11082.0
2015-09-03 14:30:00,89.76,90.02,89.7,90.02,37356.0,71.3176,71.5242,71.2699,71.5242,37356.0
2015-09-03 14:40:00,90.01,90.21,89.98,90.11,23261.0,71.5163,71.6752,71.4924,71.5957,23261.0
2015-09-03 14:50:00,90.1,90.13,89.86,90.08,39281.0,71.5878,71.6116,71.3971,71.5719,39281.0
2015-09-03 15:00:00,90.09,90.17,89.94,89.96,49347.0,71.5798,71.6434,71.4606,71.4765,49347.0
2015-09-03 15:10:00,89.98,90.15,89.96,90.04,31559.0,71.4924,71.6275,71.4765,71.5401,31559.0
2015-09-03 15:20:00,90.07,90.18,90.04,90.09,86453.0,71.5639,71.6513,71.5401,71.5798,86453.0
2015-09-03 15:30:00,90.09,90.18,89.96,90.05,79690.0,71.5798,71.6513,71.4765,71.548,79690.0
2015-09-03 15:40:00,90.03,90.33,89.96,90.26,72331.0,71.5321,71.7705,71.4765,71.7149,72331.0
2015-09-03 15:50:00,90.26,90.46,90.23,90.23,120248.0,71.7149,71.8738,71.6911,71.6911,120248.0
2015-09-04 09:30:00,89.22,89.29,89.04,89.07,20397.0,70.8886,70.9442,70.7456,70.7694,20397.0
2015-09-04 09:40:00,89.14,89.19,88.75,88.75,11691.0,70.825,70.8647,70.5151,70.5151,11691.0
2015-09-04 09:50:00,88.68,88.68,88.45,88.61,9211.0,70.4595,70.4595,70.2768,70.4039,9211.0
2015-09-04 10:00:00,88.58,88.66,88.45,88.61,11265.0,70.3801,70.4436,70.2768,70.4039,11265.0
2015-09-04 10:10:00,88.57,88.69,88.45,88.63,21445.0,70.3721,70.4675,70.2768,70.4198,21445.0
2015-09-04 10:20:00,88.66,89.01,88.64,89.0,15888.0,70.4436,70.7217,70.4277,70.7138,15888.0
2015-09-04 10:30:00,88.98,89.04,88.89,89.04,13449.0,70.6979,70.7456,70.6264,70.7456,13449.0
2015-09-04 10:40:00,89.05,89.13,88.98,89.0,30711.0,70.7535,70.8171,70.6979,70.7138,30711.0
2015-09-04 10:50:00,89.01,89.09,88.93,88.97,30260.0,70.7217,70.7853,70.6582,70.6899,30260.0
2015-09-04 11:00:00,89.0,89.23,89.0,89.17,42856.0,70.7138,70.8965,70.7138,70.8488,42856.0
2015-09-04 11:10:00,89.16,89.32,89.08,89.3,17100.0,70.8409,70.968,70.7773,70.9521,17100.0
2015-09-04 11:20:00,89.29,89.65,89.27,89.65,53056.0,70.9442,71.2302,70.9283,71.2302,53056.0
2015-09-04 11:30:00,89.62,89.63,89.25,89.27,30043.0,71.2064,71.2143,70.9124,70.9283,30043.0
2015-09-04 11:40:00,89.25,89.57,89.25,89.56,18166.0,70.9124,71.1667,70.9124,71.1587,18166.0
2015-09-04 11:50:00,89.59,89.59,89.43,89.53,16972.0,71.1825,71.1825,71.0554,71.1349,16972.0
2015-09-04 12:00:00,89.52,89.57,89.41,89.54,17775.0,71.1269,71.1667,71.0395,71.1428,17775.0
2015-09-04 12:10:00,89.55,89.59,89.38,89.41,14115.0,71.1508,71.1825,71.0157,71.0395,14115.0
2015-09-04 12:20:00,89.38,89.47,89.36,89.42,16354.0,71.0157,71.0872,70.9998,71.0475,16354.0
2015-09-04 12:30:00,89.43,89.59,89.4,89.59,21922.0,71.0554,71.1825,71.0316,71.1825,21922.0
2015-09-04 12:40:00,89.57,89.58,89.46,89.54,14244.0,71.1667,71.1746,71.0793,71.1428,14244.0
2015-09-04 12:50:00,89.51,89.63,89.44,89.55,20750.0,71.119,71.2143,71.0634,71.1508,20750.0
2015-09-04 13:00:00,89.55,89.55,89.36,89.45,13082.0,71.1508,71.1508,70.9998,71.0713,13082.0
2015-09-04 13:10:00,89.44,89.49,89.37,89.43,15633.0,71.0634,71.1031,71.0078,71.0554,15633.0
2015-09-04 13:20:00,89.43,89.45,89.33,89.38,19288.0,71.0554,71.0713,70.976,71.0157,19288.0
2015-09-04 13:30:00,89.37,89.47,89.35,89.44,24733.0,71.0078,71.0872,70.9919,71.0634,24733.0
2015-09-04 13:40:00,89.43,89.51,89.4,89.46,17072.0,71.0554,71.119,71.0316,71.0793,17072.0
2015-09-04 13:50:00,89.46,89.57,89.45,89.48,22025.0,71.0793,71.1667,71.0713,71.0952,22025.0
2015-09-04 14:00:00,89.46,89.51,89.39,89.43,30281.0,71.0793,71.119,71.0236,71.0554,30281.0
2015-09-04 14:10:00,89.41,89.5,89.32,89.35,21787.0,71.0395,71.111,70.968,70.9919,21787.0
2015-09-04 14:20:00,89.36,89.39,89.25,89.37,35271.0,70.9998,71.0236,70.9124,71.0078,35271.0
2015-09-04 14:30:00,89.36,89.37,89.26,89.32,19781.0,70.9998,71.0078,70.9204,70.968,19781.0
2015-09-04 14:40:00,89.34,89.57,89.33,89.53,23711.0,70.9839,71.1667,70.976,71.1349,23711.0
2015-09-04 14:50:00,89.52,89.66,89.51,89.66,23441.0,71.1269,71.2382,71.119,71.2382,23441.0
2015-09-04 15:00:00,89.67,89.76,89.59,89.69,37824.0,71.2461,71.3176,71.1825,71.262,37824.0
2015-09-04 15:10:00,89.71,89.72,89.53,89.64,37547.0,71.2779,71.2858,71.1349,71.2223,37547.0
2015-09-04 15:20:00,89.64,89.77,89.53,89.75,47545.0,71.2223,71.3256,71.1349,71.3097,47545.0
2015-09-04 15:30:00,89.77,89.98,89.65,89.83,52529.0,71.3256,71.4924,71.2302,71.3732,52529.0
2015-09-04 15:40:00,89.83,90.16,89.79,90.12,76780.0,71.3732,71.6354,71.3415,71.6037,76780.0
2015-09-04 15:50:00,90.13,90.15,89.69,89.69,157395.0,71.6116,71.6275,71.262,71.262,157395.0
2015-09-08 09:30:00,90.81,91.0,90.8,90.97,37031.0,72.1519,72.3028,72.1439,72.279,37031.0
2015-09-08 09:40:00,90.99,91.3,90.8,91.24,23384.0,72.2949,72.5412,72.1439,72.4935,23384.0
2015-09-08 09:50:00,91.28,91.41,91.05,91.07,14552.0,72.5253,72.6286,72.3426,72.3585,14552.0
2015-09-08 10:00:00,91.01,91.08,90.78,90.79,11963.0,72.3108,72.3664,72.128,72.136,11963.0
2015-09-08 10:10:00,90.82,90.92,90.75,90.8,15432.0,72.1598,72.2393,72.1042,72.1439,15432.0
2015-09-08 10:20:00,90.72,90.78,90.59,90.71,14040.0,72.0804,72.128,71.9771,72.0724,14040.0
2015-09-08 10:30:00,90.74,90.83,90.64,90.74,14150.0,72.0963,72.1678,72.0168,72.0963,14150.0
2015-09-08 10:40:00,90.74,90.74,90.63,90.72,10307.0,72.0963,72.0963,72.0089,72.0804,10307.0
2015-09-08 10:50:00,90.71,90.8,90.59,90.74,13859.0,72.0724,72.1439,71.9771,72.0963,13859.0
2015-09-08 11:00:00,90.74,90.76,90.59,90.64,11435.0,72.0963,72.1122,71.9771,72.0168,11435.0
2015-09-08 11:10:00,90.65,90.81,90.64,90.72,16634.0,72.0248,72.1519,72.0168,72.0804,16634.0
2015-09-08 11:20:00,90.72,90.9,90.72,90.86,16666.0,72.0804,72.2234,72.0804,72.1916,16666.0
2015-09-08 11:30:00,90.85,90.92,90.79,90.84,10432.0,72.1837,72.2393,72.136,72.1757,10432.0
2015-09-08 11:40:00,90.82,90.93,90.79,90.9,10659.0,72.1598,72.2472,72.136,72.2234,10659.0
2015-09-08 11:50:00,90.9,90.92,90.73,90.77,14233.0,72.2234,72.2393,72.0883,72.1201,14233.0
2015-09-08 12:00:00,90.72,90.86,90.71,90.85,10516.0,72.0804,72.1916,72.0724,72.1837,10516.0
2015-09-08 12:10:00,90.84,91.08,90.84,91.01,12300.0,72.1757,72.3664,72.1757,72.3108,12300.0
2015-09-08 12:20:00,91.05,91.12,91.04,91.12,11662.0,72.3426,72.3982,72.3346,72.3982,11662.0
2015-09-08 12:30:00,91.14,91.15,91.09,91.13,10433.0,72.4141,72.422,72.3744,72.4061,10433.0
2015-09-08 12:40:00,91.1,91.17,91.1,91.17,8836.0,72.3823,72.4379,72.3823,72.4379,8836.0
2015-09-08 12:50:00,91.17,91.2,91.12,91.18,11339.0,72.4379,72.4618,72.3982,72.4459,11339.0
2015-09-08 13:00:00,91.19,91.26,91.19,91.24,20675.0,72.4538,72.5094,72.4538,72.4935,20675.0
2015-09-08 13:10:00,91.24,91.25,91.18,91.18,11311.0,72.4935,72.5015,72.4459,72.4459,11311.0
2015-09-08 13:20:00,91.14,91.24,91.14,91.22,11168.0,72.4141,72.4935,72.4141,72.4776,11168.0
2015-09-08 13:30:00,91.2,91.29,91.15,91.28,16579.0,72.4618,72.5333,72.422,72.5253,16579.0
2015-09-08 13:40:00,91.3,91.45,91.3,91.43,14291.0,72.5412,72.6604,72.5412,72.6445,14291.0
2015-09-08 13:50:00,91.44,91.49,91.43,91.48,16435.0,72.6524,72.6922,72.6445,72.6842,16435.0
2015-09-08 14:00:00,91.47,91.56,91.44,91.56,26928.0,72.6763,72.7478,72.6524,72.7478,26928.0
2015-09-08 14:10:00,91.56,91.59,91.44,91.56,15200.0,72.7478,72.7716,72.6524,72.7478,15200.0
2015-09-08 14:20:00,91.56,91.61,91.51,91.53,20286.0,72.7478,72.7875,72.7081,72.724,20286.0
2015-09-08 14:30:00,91.55,91.67,91.48,91.61,17319.0,72.7398,72.8352,72.6842,72.7875,17319.0
2015-09-08 14:40:00,91.61,91.85,91.58,91.75,30835.0,72.7875,72.9782,72.7637,72.8987,30835.0
2015-09-08 14:50:00,91.74,91.81,91.65,91.7,19883.0,72.8908,72.9464,72.8193,72.859,19883.0
2015-09-08 15:00:00,91.7,91.76,91.62,91.63,19239.0,72.859,72.9067,72.7955,72.8034,19239.0
2015-09-08 15:10:00,91.63,91.7,91.52,91.58,29265.0,72.8034,72.859,72.716,72.7637,29265.0
2015-09-08 15:20:00,91.59,91.7,91.51,91.69,65120.0,72.7716,72.859,72.7081,72.8511,65120.0
2015-09-08 15:30:00,91.69,91.85,91.69,91.82,58579.0,72.8511,72.9782,72.8511,72.9544,58579.0
2015-09-08 15:40:00,91.82,92.04,91.76,92.02,92733.0,72.9544,73.1292,72.9067,73.1133,92733.0
2015-09-08 15:50:00,92.03,92.4,91.99,92.12,238449.0,73.1212,73.4152,73.0894,73.1927,238449.0
2015-09-09 09:30:00,93.03,93.09,92.82,92.86,56417.0,73.9158,73.9634,73.7489,73.7807,56417.0
2015-09-09 09:40:00,92.82,92.86,92.4,92.44,30330.0,73.7489,73.7807,73.4152,73.447,30330.0
2015-09-09 09:50:00,92.41,92.47,91.92,91.99,24280.0,73.4231,73.4708,73.0338,73.0894,24280.0
2015-09-09 10:00:00,92.0,92.06,91.76,91.83,15282.0,73.0974,73.1451,72.9067,72.9623,15282.0
2015-09-09 10:10:00,91.8,91.89,91.74,91.84,12489.0,72.9385,73.01,72.8908,72.9703,12489.0
2015-09-09 10:20:00,91.85,91.98,91.8,91.93,12633.0,72.9782,73.0815,72.9385,73.0418,12633.0
2015-09-09 10:30:00,91.91,91.93,91.6,91.68,18910.0,73.0259,73.0418,72.7796,72.8431,18910.0
2015-09-09 10:40:00,91.68,91.93,91.64,91.85,26930.0,72.8431,73.0418,72.8113,72.9782,26930.0
2015-09-09 10:50:00,91.83,91.87,91.71,91.78,15345.0,72.9623,72.9941,72.867,72.9226,15345.0
2015-09-09 11:00:00,91.75,91.88,91.75,91.87,18575.0,72.8987,73.002,72.8987,72.9941,18575.0
2015-09-09 11:10:00,91.85,91.96,91.85,91.87,28754.0,72.9782,73.0656,72.9782,72.9941,28754.0
2015-09-09 11:20:00,91.87,91.97,91.75,91.96,19226.0,72.9941,73.0735,72.8987,73.0656,19226.0
2015-09-09 11:30:00,91.96,92.1,91.94,92.05,58136.0,73.0656,73.1768,73.0497,73.1371,58136.0
2015-09-09 11:40:00,92.08,92.08,91.95,92.04,17343.0,73.1609,73.1609,73.0577,73.1292,17343.0
2015-09-09 11:50:00,92.03,92.06,91.89,92.06,10466.0,73.1212,73.1451,73.01,73.1451,10466.0
2015-09-09 12:00:00,92.08,92.24,92.04,92.14,14565.0,73.1609,73.2881,73.1292,73.2086,14565.0
2015-09-09 12:10:00,92.14,92.19,92.07,92.13,9350.0,73.2086,73.2483,73.153,73.2007,9350.0
2015-09-09 12:20:00,92.15,92.15,92.02,92.08,9574.0,73.2166,73.2166,73.1133,73.1609,9574.0
2015-09-09 12:30:00,92.11,92.12,91.95,91.98,14165.0,73.1848,73.1927,73.0577,73.0815,14165.0
2015-09-09 12:40:00,91.96,92.01,91.91,91.91,14570.0,73.0656,73.1053,73.0259,73.0259,14570.0
2015-09-09 12:50:00,91.9,91.91,91.8,91.84,13667.0,73.0179,73.0259,72.9385,72.9703,13667.0
2015-09-09 13:00:00,91.84,91.9,91.79,91.83,13423.0,72.9703,73.0179,72.9305,72.9623,13423.0
2015-09-09 13:10:00,91.83,91.93,91.83,91.91,11091.0,72.9623,73.0418,72.9623,73.0259,11091.0
2015-09-09 13:20:00,91.92,91.93,91.7,91.7,16373.0,73.0338,73.0418,72.859,72.859,16373.0
2015-09-09 13:30:00,91.7,91.73,91.59,91.59,18367.0,72.859,72.8829,72.7716,72.7716,18367.0
2015-09-09 13:40:00,91.57,91.58,91.44,91.46,27386.0,72.7557,72.7637,72.6524,72.6683,27386.0
2015-09-09 13:50:00,91.46,91.46,91.25,91.27,19660.0,72.6683,72.6683,72.5015,72.5174,19660.0
2015-09-09 14:00:00,91.27,91.35,91.18,91.33,22846.0,72.5174,72.5809,72.4459,72.565,22846.0
2015-09-09 14:10:00,91.34,91.42,91.33,91.4,17158.0,72.573,72.6366,72.565,72.6207,17158.0
2015-09-09 14:20:00,91.37,91.38,91.14,91.24,16746.0,72.5968,72.6048,72.4141,72.4935,16746.0
2015-09-09 14:30:00,91.25,91.29,91.15,91.18,21083.0,72.5015,72.5333,72.422,72.4459,21083.0
2015-09-09 14:40:00,91.18,91.21,91.07,91.15,28513.0,72.4459,72.4697,72.3585,72.422,28513.0
2015-09-09 14:50:00,91.14,91.28,91.14,91.17,19561.0,72.4141,72.5253,72.4141,72.4379,19561.0
2015-09-09 15:00:00,91.16,91.31,91.02,91.22,34317.0,72.43,72.5492,72.3187,72.4776,34317.0
2015-09-09 15:10:00,91.22,91.31,91.04,91.22,36835.0,72.4776,72.5492,72.3346,72.4776,36835.0
2015-09-09 15:20:00,91.22,91.25,90.88,90.94,32718.0,72.4776,72.5015,72.2075,72.2552,32718.0
2015-09-09 15:30:00,90.94,90.95,90.6,90.6,43757.0,72.2552,72.2631,71.985,71.985,43757.0
2015-09-09 15:40:00,90.6,90.6,90.3,90.36,61713.0,71.985,71.985,71.7467,71.7943,61713.0
2015-09-09 15:50:00,90.35,90.43,90.16,90.37,132632.0,71.7864,71.85,71.6354,71.8023,132632.0
2015-09-10 09:30:00,90.11,90.4,90.0,90.22,27246.0,71.5957,71.8261,71.5083,71.6831,27246.0
2015-09-10 09:40:00,90.15,90.44,90.1,90.43,9838.0,71.6275,71.8579,71.5878,71.85,9838.0
2015-09-10 09:50:00,90.41,90.43,90.17,90.21,8240.0,71.8341,71.85,71.6434,71.6752,8240.0
2015-09-10 10:00:00,90.22,90.24,90.08,90.1,10509.0,71.6831,71.699,71.5719,71.5878,10509.0
2015-09-10 10:10:00,90.07,90.08,89.93,90.08,9693.0,71.5639,71.5719,71.4527,71.5719,9693.0
2015-09-10 10:20:00,90.12,90.15,90.01,90.08,8700.0,71.6037,71.6275,71.5163,71.5719,8700.0
2015-09-10 10:30:00,90.12,90.62,90.09,90.57,10362.0,71.6037,72.0009,71.5798,71.9612,10362.0
2015-09-10 10:40:00,90.62,90.79,90.62,90.79,9610.0,72.0009,72.136,72.0009,72.136,9610.0
2015-09-10 10:50:00,90.82,90.92,90.79,90.82,7498.0,72.1598,72.2393,72.136,72.1598,7498.0
2015-09-10 11:00:00,90.86,90.88,90.65,90.71,9416.0,72.1916,72.2075,72.0248,72.0724,9416.0
2015-09-10 11:10:00,90.68,90.83,90.56,90.58,18833.0,72.0486,72.1678,71.9532,71.9691,18833.0
2015-09-10 11:20:00,90.6,90.61,90.47,90.6,16744.0,71.985,71.993,71.8817,71.985,16744.0
2015-09-10 11:30:00,90.6,90.83,90.59,90.82,23728.0,71.985,72.1678,71.9771,72.1598,23728.0
2015-09-10 11:40:00,90.79,90.87,90.74,90.75,10700.0,72.136,72.1996,72.0963,72.1042,10700.0
2015-09-10 11:50:00,90.75,90.89,90.69,90.83,8358.0,72.1042,72.2154,72.0565,72.1678,8358.0
2015-09-10 12:00:00,90.87,90.98,90.74,90.97,8200.0,72.1996,72.287,72.0963,72.279,8200.0
2015-09-10 12:10:00,90.97,90.97,90.74,90.76,8750.0,72.279,72.279,72.0963,72.1122,8750.0
2015-09-10 12:20:00,90.77,90.8,90.59,90.63,8953.0,72.1201,72.1439,71.9771,72.0089,8953.0
2015-09-10 12:30:00,90.62,90.77,90.62,90.76,6823.0,72.0009,72.1201,72.0009,72.1122,6823.0
2015-09-10 12:40:00,90.74,90.88,90.68,90.86,10994.0,72.0963,72.2075,72.0486,72.1916,10994.0
2015-09-10 12:50:00,90.82,90.84,90.73,90.77,8412.0,72.1598,72.1757,72.0883,72.1201,8412.0
2015-09-10 13:00:00,90.77,90.82,90.69,90.76,7110.0,72.1201,72.1598,72.0565,72.1122,7110.0
2015-09-10 13:10:00,90.81,90.83,90.75,90.83,7598.0,72.1519,72.1678,72.1042,72.1678,7598.0
2015-09-10 13:20:00,90.86,91.18,90.78,91.16,18275.0,72.1916,72.4459,72.128,72.43,18275.0
2015-09-10 13:30:00,91.12,91.34,91.09,91.31,21572.0,72.3982,72.573,72.3744,72.5492,21572.0
2015-09-10 13:40:00,91.31,91.41,91.14,91.21,14043.0,72.5492,72.6286,72.4141,72.4697,14043.0
2015-09-10 13:50:00,91.21,91.25,91.11,91.2,11668.0,72.4697,72.5015,72.3902,72.4618,11668.0
2015-09-10 14:00:00,91.22,91.27,91.11,91.11,18517.0,72.4776,72.5174,72.3902,72.3902,18517.0
2015-09-10 14:10:00,91.13,91.26,91.13,91.16,13319.0,72.4061,72.5094,72.4061,72.43,13319.0
2015-09-10 14:20:00,91.16,91.17,91.05,91.11,15097.0,72.43,72.4379,72.3426,72.3902,15097.0
2015-09-10 14:30:00,91.12,91.21,91.01,91.06,13829.0,72.3982,72.4697,72.3108,72.3505,13829.0
2015-09-10 14:40:00,91.07,91.16,90.96,90.97,11365.0,72.3585,72.43,72.2711,72.279,11365.0
2015-09-10 14:50:00,90.98,91.02,90.78,90.78,11364.0,72.287,72.3187,72.128,72.128,11364.0
2015-09-10 15:00:00,90.77,90.8,90.65,90.76,14440.0,72.1201,72.1439,72.0248,72.1122,14440.0
2015-09-10 15:10:00,90.76,90.84,90.62,90.66,43292.0,72.1122,72.1757,72.0009,72.0327,43292.0
2015-09-10 15:20:00,90.67,90.71,90.5,90.64,38106.0,72.0406,72.0724,71.9056,72.0168,38106.0
2015-09-10 15:30:00,90.64,90.65,90.48,90.56,29891.0,72.0168,72.0248,71.8897,71.9532,29891.0
2015-09-10 15:40:00,90.56,90.56,90.38,90.51,35727.0,71.9532,71.9532,71.8102,71.9135,35727.0
2015-09-10 15:50:00,90.52,90.76,90.46,90.72,93635.0,71.9215,72.1122,71.8738,72.0804,93635.0
2015-09-11 09:30:00,90.62,90.99,90.08,90.81,29860.0,72.0009,72.2949,71.5719,72.1519,29860.0
2015-09-11 09:40:00,90.71,90.89,90.67,90.74,11127.0,72.0724,72.2154,72.0406,72.0963,11127.0
2015-09-11 09:50:00,90.73,90.8,90.5,90.67,12817.0,72.0883,72.1439,71.9056,72.0406,12817.0
2015-09-11 10:00:00,90.59,90.7,90.48,90.69,15045.0,71.9771,72.0645,71.8897,72.0565,15045.0
2015-09-11 10:10:00,90.69,90.87,90.64,90.86,9557.0,72.0565,72.1996,72.0168,72.1916,9557.0
2015-09-11 10:20:00,90.82,90.98,90.79,90.86,16276.0,72.1598,72.287,72.136,72.1916,16276.0
2015-09-11 10:30:00,90.84,90.93,90.78,90.89,11387.0,72.1757,72.2472,72.128,72.2154,11387.0
2015-09-11 10:40:00,90.89,90.94,90.78,90.85,6844.0,72.2154,72.2552,72.128,72.1837,6844.0
2015-09-11 10:50:00,90.85,90.89,90.66,90.74,11020.0,72.1837,72.2154,72.0327,72.0963,11020.0
2015-09-11 11:00:00,90.73,90.96,90.7,90.84,15808.0,72.0883,72.2711,72.0645,72.1757,15808.0
2015-09-11 11:10:00,90.81,90.95,90.8,90.95,15303.0,72.1519,72.2631,72.1439,72.2631,15303.0
2015-09-11 11:20:00,90.97,91.18,90.93,91.17,13664.0,72.279,72.4459,72.2472,72.4379,13664.0
2015-09-11 11:30:00,91.17,91.19,90.99,91.12,14295.0,72.4379,72.4538,72.2949,72.3982,14295.0
2015-09-11 11:40:00,91.13,91.13,90.9,90.98,10300.0,72.4061,72.4061,72.2234,72.287,10300.0
2015-09-11 11:50:00,90.97,91.13,90.96,91.05,10643.0,72.279,72.4061,72.2711,72.3426,10643.0
2015-09-11 12:00:00,91.02,91.21,90.97,91.16,8465.0,72.3187,72.4697,72.279,72.43,8465.0
2015-09-11 12:10:00,91.17,91.29,91.15,91.17,9315.0,72.4379,72.5333,72.422,72.4379,9315.0
2015-09-11 12:20:00,91.17,91.21,91.12,91.19,8350.0,72.4379,72.4697,72.3982,72.4538,8350.0
2015-09-11 12:30:00,91.19,91.23,91.08,91.08,3950.0,72.4538,72.4856,72.3664,72.3664,3950.0
2015-09-11 12:40:00,91.1,91.14,91.04,91.14,12111.0,72.3823,72.4141,72.3346,72.4141,12111.0
2015-09-11 12:50:00,91.14,91.15,90.99,91.01,8310.0,72.4141,72.422,72.2949,72.3108,8310.0
2015-09-11 13:00:00,91.0,91.0,90.8,90.8,11273.0,72.3028,72.3028,72.1439,72.1439,11273.0
2015-09-11 13:10:00,90.82,90.87,90.74,90.74,6101.0,72.1598,72.1996,72.0963,72.0963,6101.0
2015-09-11 13:20:00,90.72,90.73,90.6,90.61,12482.0,72.0804,72.0883,71.985,71.993,12482.0
2015-09-11 13:30:00,90.61,90.65,90.51,90.58,6905.0,71.993,72.0248,71.9135,71.9691,6905.0
2015-09-11 13:40:00,90.58,90.71,90.56,90.7,6623.0,71.9691,72.0724,71.9532,72.0645,6623.0
2015-09-11 13:50:00,90.69,90.77,90.64,90.73,6000.0,72.0565,72.1201,72.0168,72.0883,6000.0
2015-09-11 14:00:00,90.71,90.71,90.62,90.69,8517.0,72.0724,72.0724,72.0009,72.0565,8517.0
2015-09-11 14:10:00,90.7,90.77,90.68,90.75,10204.0,72.0645,72.1201,72.0486,72.1042,10204.0
2015-09-11 14:20:00,90.74,90.86,90.74,90.79,6431.0,72.0963,72.1916,72.0963,72.136,6431.0
2015-09-11 14:30:00,90.83,90.99,90.82,90.93,8437.0,72.1678,72.2949,72.1598,72.2472,8437.0
2015-09-11 14:40:00,90.91,90.97,90.88,90.9,7701.0,72.2313,72.279,72.2075,72.2234,7701.0
2015-09-11 14:50:00,90.88,90.91,90.82,90.89,9090.0,72.2075,72.2313,72.1598,72.2154,9090.0
2015-09-11 15:00:00,90.88,91.0,90.85,90.9,11861.0,72.2075,72.3028,72.1837,72.2234,11861.0
2015-09-11 15:10:00,90.93,91.09,90.9,91.02,14702.0,72.2472,72.3744,72.2234,72.3187,14702.0
2015-09-11 15:20:00,90.99,91.03,90.85,90.89,11422.0,72.2949,72.3267,72.1837,72.2154,11422.0
2015-09-11 15:30:00,90.88,90.96,90.81,90.95,23048.0,72.2075,72.2711,72.1519,72.2631,23048.0
2015-09-11 15:40:00,90.96,90.99,90.87,90.93,32794.0,72.2711,72.2949,72.1996,72.2472,32794.0
2015-09-11 15:50:00,90.95,91.24,90.95,91.17,59712.0,72.2631,72.4935,72.2631,72.4379,59712.0
2015-09-14 09:30:00,91.16,91.16,90.53,90.59,21931.0,72.43,72.43,71.9294,71.9771,21931.0
2015-09-14 09:40:00,90.7,90.72,90.44,90.49,7290.0,72.0645,72.0804,71.8579,71.8976,7290.0
2015-09-14 09:50:00,90.43,90.45,90.35,90.39,16310.0,71.85,71.8659,71.7864,71.8182,16310.0
2015-09-14 10:00:00,90.34,90.49,90.34,90.47,17254.0,71.7785,71.8976,71.7785,71.8817,17254.0
2015-09-14 10:10:00,90.46,90.56,90.41,90.53,4815.0,71.8738,71.9532,71.8341,71.9294,4815.0
2015-09-14 10:20:00,90.57,90.62,90.55,90.58,4486.0,71.9612,72.0009,71.9453,71.9691,4486.0
2015-09-14 10:30:00,90.58,90.75,90.53,90.73,7233.0,71.9691,72.1042,71.9294,72.0883,7233.0
2015-09-14 10:40:00,90.74,90.89,90.69,90.87,7456.0,72.0963,72.2154,72.0565,72.1996,7456.0
2015-09-14 10:50:00,90.85,90.85,90.63,90.66,5724.0,72.1837,72.1837,72.0089,72.0327,5724.0
2015-09-14 11:00:00,90.69,90.72,90.56,90.56,5798.0,72.0565,72.0804,71.9532,71.9532,5798.0
2015-09-14 11:10:00,90.57,90.59,90.52,90.53,32266.0,71.9612,71.9771,71.9215,71.9294,32266.0
2015-09-14 11:20:00,90.55,90.59,90.52,90.54,11620.0,71.9453,71.9771,71.9215,71.9374,11620.0
2015-09-14 11:30:00,90.55,90.56,90.48,90.54,6900.0,71.9453,71.9532,71.8897,71.9374,6900.0
2015-09-14 11:40:00,90.52,90.54,90.36,90.49,14176.0,71.9215,71.9374,71.7943,71.8976,14176.0
2015-09-14 11:50:00,90.45,90.66,90.43,90.6,8483.0,71.8659,72.0327,71.85,71.985,8483.0
2015-09-14 12:00:00,90.59,90.61,90.23,90.36,42477.0,71.9771,71.993,71.6911,71.7943,42477.0
2015-09-14 12:10:00,90.34,90.34,90.22,90.25,11537.0,71.7785,71.7785,71.6831,71.7069,11537.0
2015-09-14 12:20:00,90.25,90.3,90.18,90.22,16305.0,71.7069,71.7467,71.6513,71.6831,16305.0
2015-09-14 12:30:00,90.2,90.34,90.15,90.23,9209.0,71.6672,71.7785,71.6275,71.6911,9209.0
2015-09-14 12:40:00,90.23,90.24,90.13,90.14,8070.0,71.6911,71.699,71.6116,71.6195,8070.0
2015-09-14 12:50:00,90.14,90.28,90.09,90.22,13925.0,71.6195,71.7308,71.5798,71.6831,13925.0
2015-09-14 13:00:00,90.21,90.23,90.13,90.16,13513.0,71.6752,71.6911,71.6116,71.6354,13513.0
2015-09-14 13:10:00,90.16,90.22,90.11,90.19,10138.0,71.6354,71.6831,71.5957,71.6593,10138.0
2015-09-14 13:20:00,90.15,90.22,90.15,90.2,9225.0,71.6275,71.6831,71.6275,71.6672,9225.0
2015-09-14 13:30:00,90.19,90.27,90.19,90.25,12517.0,71.6593,71.7228,71.6593,71.7069,12517.0
2015-09-14 13:40:00,90.24,90.39,90.23,90.39,16486.0,71.699,71.8182,71.6911,71.8182,16486.0
2015-09-14 13:50:00,90.37,90.39,90.25,90.38,7726.0,71.8023,71.8182,71.7069,71.8102,7726.0
2015-09-14 14:00:00,90.37,90.37,90.22,90.25,10525.0,71.8023,71.8023,71.6831,71.7069,10525.0
2015-09-14 14:10:00,90.28,90.32,90.25,90.29,7979.0,71.7308,71.7626,71.7069,71.7387,7979.0
2015-09-14 14:20:00,90.29,90.36,90.25,90.27,15872.0,71.7387,71.7943,71.7069,71.7228,15872.0
2015-09-14 14:30:00,90.26,90.26,90.16,90.22,12061.0,71.7149,71.7149,71.6354,71.6831,12061.0
2015-09-14 14:40:00,90.21,90.26,90.15,90.15,14538.0,71.6752,71.7149,71.6275,71.6275,14538.0
2015-09-14 14:50:00,90.15,90.29,90.12,90.19,17838.0,71.6275,71.7387,71.6037,71.6593,17838.0
2015-09-14 15:00:00,90.18,90.19,90.05,90.08,14296.0,71.6513,71.6593,71.548,71.5719,14296.0
2015-09-14 15:10:00,90.09,90.28,90.08,90.23,24898.0,71.5798,71.7308,71.5719,71.6911,24898.0
2015-09-14 15:20:00,90.22,90.24,90.09,90.13,23045.0,71.6831,71.699,71.5798,71.6116,23045.0
2015-09-14 15:30:00,90.14,90.16,90.06,90.06,25085.0,71.6195,71.6354,71.556,71.556,25085.0
2015-09-14 15:40:00,90.06,90.07,89.98,90.06,59694.0,71.556,71.5639,71.4924,71.556,59694.0
2015-09-14 15:50:00,90.07,90.27,90.05,90.23,73414.0,71.5639,71.7228,71.548,71.6911,73414.0
2015-09-15 09:30:00,90.32,90.58,89.96,90.0,33100.0,71.7626,71.9691,71.4765,71.5083,33100.0
2015-09-15 09:40:00,90.0,90.0,89.72,89.84,9104.0,71.5083,71.5083,71.2858,71.3812,9104.0
2015-09-15 09:50:00,89.86,90.1,89.77,89.77,42535.0,71.3971,71.5878,71.3256,71.3256,42535.0
2015-09-15 10:00:00,89.82,89.82,89.66,89.69,12277.0,71.3653,71.3653,71.2382,71.262,12277.0
2015-09-15 10:10:00,89.69,89.79,89.64,89.7,10281.0,71.262,71.3415,71.2223,71.2699,10281.0
2015-09-15 10:20:00,89.73,90.03,89.73,89.95,11351.0,71.2938,71.5321,71.2938,71.4686,11351.0
2015-09-15 10:30:00,89.94,90.16,89.94,90.12,21886.0,71.4606,71.6354,71.4606,71.6037,21886.0
2015-09-15 10:40:00,90.14,90.35,90.12,90.3,15887.0,71.6195,71.7864,71.6037,71.7467,15887.0
2015-09-15 10:50:00,90.29,90.42,90.25,90.37,51011.0,71.7387,71.842,71.7069,71.8023,51011.0
2015-09-15 11:00:00,90.38,90.49,90.38,90.39,25565.0,71.8102,71.8976,71.8102,71.8182,25565.0
2015-09-15 11:10:00,90.4,90.45,90.24,90.25,21630.0,71.8261,71.8659,71.699,71.7069,21630.0
2015-09-15 11:20:00,90.24,90.3,90.19,90.21,10934.0,71.699,71.7467,71.6593,71.6752,10934.0
2015-09-15 11:30:00,90.21,90.22,90.04,90.08,15056.0,71.6752,71.6831,71.5401,71.5719,15056.0
2015-09-15 11:40:00,90.05,90.15,90.05,90.06,9025.0,71.548,71.6275,71.548,71.556,9025.0
2015-09-15 11:50:00,90.06,90.13,89.97,90.13,16888.0,71.556,71.6116,71.4845,71.6116,16888.0
2015-09-15 12:00:00,90.14,90.16,90.03,90.08,13463.0,71.6195,71.6354,71.5321,71.5719,13463.0
2015-09-15 12:10:00,90.09,90.34,90.07,90.26,14495.0,71.5798,71.7785,71.5639,71.7149,14495.0
2015-09-15 12:20:00,90.25,90.35,90.22,90.32,11905.0,71.7069,71.7864,71.6831,71.7626,11905.0
2015-09-15 12:30:00,90.32,90.34,90.24,90.33,5802.0,71.7626,71.7785,71.699,71.7705,5802.0
2015-09-15 12:40:00,90.34,90.37,90.25,90.3,5625.0,71.7785,71.8023,71.7069,71.7467,5625.0
2015-09-15 12:50:00,90.29,90.33,90.25,90.25,8123.0,71.7387,71.7705,71.7069,71.7069,8123.0
2015-09-15 13:00:00,90.25,90.27,90.21,90.23,10120.0,71.7069,71.7228,71.6752,71.6911,10120.0
2015-09-15 13:10:00,90.21,90.35,90.19,90.31,6871.0,71.6752,71.7864,71.6593,71.7546,6871.0
2015-09-15 13:20:00,90.32,90.48,90.32,90.44,10938.0,71.7626,71.8897,71.7626,71.8579,10938.0
2015-09-15 13:30:00,90.44,90.64,90.44,90.6,13456.0,71.8579,72.0168,71.8579,71.985,13456.0
2015-09-15 13:40:00,90.6,90.6,90.51,90.52,11206.0,71.985,71.985,71.9135,71.9215,11206.0
2015-09-15 13:50:00,90.52,90.54,90.41,90.48,9169.0,71.9215,71.9374,71.8341,71.8897,9169.0
2015-09-15 14:00:00,90.47,90.62,90.47,90.62,11184.0,71.8817,72.0009,71.8817,72.0009,11184.0
2015-09-15 14:10:00,90.63,90.7,90.56,90.63,15127.0,72.0089,72.0645,71.9532,72.0089,15127.0
2015-09-15 14:20:00,90.61,90.63,90.53,90.59,12057.0,71.993,72.0089,71.9294,71.9771,12057.0
2015-09-15 14:30:00,90.62,90.66,90.57,90.57,13638.0,72.0009,72.0327,71.9612,71.9612,13638.0
2015-09-15 14:40:00,90.58,90.76,90.58,90.72,15401.0,71.9691,72.1122,71.9691,72.0804,15401.0
2015-09-15 14:50:00,90.73,90.76,90.65,90.71,10967.0,72.0883,72.1122,72.0248,72.0724,10967.0
2015-09-15 15:00:00,90.72,90.82,90.7,90.82,16325.0,72.0804,72.1598,72.0645,72.1598,16325.0
2015-09-15 15:10:00,90.82,90.87,90.81,90.85,18625.0,72.1598,72.1996,72.1519,72.1837,18625.0
2015-09-15 15:20:00,90.84,90.9,90.77,90.84,24620.0,72.1757,72.2234,72.1201,72.1757,24620.0
2015-09-15 15:30:00,90.82,90.85,90.74,90.76,28384.0,72.1598,72.1837,72.0963,72.1122,28384.0
2015-09-15 15:40:00,90.75,90.94,90.72,90.76,53685.0,72.1042,72.2552,72.0804,72.1122,53685.0
2015-09-15 15:50:00,90.78,90.81,90.69,90.74,92650.0,72.128,72.1519,72.0565,72.0963,92650.0
2015-09-16 09:30:00,91.82,92.57,91.75,92.45,79449.0,72.9544,73.5503,72.8987,73.4549,79449.0
2015-09-16 09:40:00,92.47,92.71,92.24,92.41,46424.0,73.4708,73.6615,73.2881,73.4231,46424.0
2015-09-16 09:50:00,92.39,92.81,92.35,92.78,32004.0,73.4073,73.741,73.3755,73.7171,32004.0
2015-09-16 10:00:00,92.81,92.97,92.58,92.91,49468.0,73.741,73.8681,73.5582,73.8204,49468.0
2015-09-16 10:10:00,92.91,93.06,92.78,92.84,62824.0,73.8204,73.9396,73.7171,73.7648,62824.0
2015-09-16 10:20:00,92.85,93.02,92.78,92.95,33595.0,73.7727,73.9078,73.7171,73.8522,33595.0
2015-09-16 10:30:00,92.93,93.2,92.93,93.04,51038.0,73.8363,74.0508,73.8363,73.9237,51038.0
2015-09-16 10:40:00,93.04,93.04,92.81,93.02,46790.0,73.9237,73.9237,73.741,73.9078,46790.0
2015-09-16 10:50:00,93.01,93.21,92.98,92.99,42382.0,73.8999,74.0588,73.876,73.884,42382.0
2015-09-16 11:00:00,93.03,93.33,93.02,93.27,30777.0,73.9158,74.1541,73.9078,74.1064,30777.0
2015-09-16 11:10:00,93.28,93.54,93.27,93.37,62014.0,74.1144,74.321,74.1064,74.1859,62014.0
2015-09-16 11:20:00,93.35,93.58,93.33,93.54,43327.0,74.17,74.3528,74.1541,74.321,43327.0
2015-09-16 11:30:00,93.56,93.7,93.53,93.56,31693.0,74.3369,74.4481,74.313,74.3369,31693.0
2015-09-16 11:40:00,93.54,93.65,93.51,93.56,19767.0,74.321,74.4084,74.2971,74.3369,19767.0
2015-09-16 11:50:00,93.57,93.76,93.56,93.68,35265.0,74.3448,74.4958,74.3369,74.4322,35265.0
2015-09-16 12:00:00,93.69,93.76,93.49,93.51,21169.0,74.4401,74.4958,74.2812,74.2971,21169.0
2015-09-16 12:10:00,93.5,93.57,93.31,93.55,20786.0,74.2892,74.3448,74.1382,74.3289,20786.0
2015-09-16 12:20:00,93.56,93.66,93.49,93.49,17231.0,74.3369,74.4163,74.2812,74.2812,17231.0
2015-09-16 12:30:00,93.5,93.62,93.4,93.57,14034.0,74.2892,74.3845,74.2097,74.3448,14034.0
2015-09-16 12:40:00,93.56,93.6,93.44,93.51,11909.0,74.3369,74.3686,74.2415,74.2971,11909.0
2015-09-16 12:50:00,93.52,93.52,93.39,93.51,20529.0,74.3051,74.3051,74.2018,74.2971,20529.0
2015-09-16 13:00:00,93.5,93.5,93.33,93.37,16650.0,74.2892,74.2892,74.1541,74.1859,16650.0
2015-09-16 13:10:00,93.35,93.38,93.26,93.28,13175.0,74.17,74.1938,74.0985,74.1144,13175.0
2015-09-16 13:20:00,93.29,93.32,93.23,93.23,9558.0,74.1223,74.1462,74.0747,74.0747,9558.0
2015-09-16 13:30:00,93.22,93.28,93.19,93.2,20833.0,74.0667,74.1144,74.0429,74.0508,20833.0
2015-09-16 13:40:00,93.19,93.29,93.17,93.27,15258.0,74.0429,74.1223,74.027,74.1064,15258.0
2015-09-16 13:50:00,93.29,93.35,93.25,93.35,10727.0,74.1223,74.17,74.0906,74.17,10727.0
2015-09-16 14:00:00,93.34,93.39,93.26,93.37,14095.0,74.1621,74.2018,74.0985,74.1859,14095.0
2015-09-16 14:10:00,93.36,93.39,93.15,93.17,15510.0,74.178,74.2018,74.0111,74.027,15510.0
2015-09-16 14:20:00,93.18,93.23,93.07,93.18,23534.0,74.0349,74.0747,73.9475,74.0349,23534.0
2015-09-16 14:30:00,93.18,93.36,93.17,93.3,26726.0,74.0349,74.178,74.027,74.1303,26726.0
2015-09-16 14:40:00,93.28,93.56,93.28,93.42,22240.0,74.1144,74.3369,74.1144,74.2256,22240.0
2015-09-16 14:50:00,93.41,93.52,93.27,93.5,25226.0,74.2177,74.3051,74.1064,74.2892,25226.0
2015-09-16 15:00:00,93.48,93.6,93.45,93.56,28778.0,74.2733,74.3686,74.2495,74.3369,28778.0
2015-09-16 15:10:00,93.56,93.7,93.55,93.64,41777.0,74.3369,74.4481,74.3289,74.4004,41777.0
2015-09-16 15:20:00,93.63,93.73,93.55,93.73,35524.0,74.3925,74.4719,74.3289,74.4719,35524.0
2015-09-16 15:30:00,93.74,93.94,93.73,93.91,64056.0,74.4799,74.6388,74.4719,74.6149,64056.0
2015-09-16 15:40:00,93.92,93.96,93.8,93.83,66894.0,74.6229,74.6547,74.5275,74.5514,66894.0
2015-09-16 15:50:00,93.82,93.87,93.7,93.75,135993.0,74.5434,74.5832,74.4481,74.4878,135993.0
2015-09-17 09:30:00,93.69,93.72,93.13,93.2,24006.0,74.4401,74.464,73.9952,74.0508,24006.0
2015-09-17 09:40:00,93.18,93.24,93.03,93.03,7944.0,74.0349,74.0826,73.9158,73.9158,7944.0
2015-09-17 09:50:00,93.05,93.22,92.97,93.16,7598.0,73.9316,74.0667,73.8681,74.019,7598.0
2015-09-17 10:00:00,93.1,93.45,93.08,93.42,8146.0,73.9714,74.2495,73.9555,74.2256,8146.0
2015-09-17 10:10:00,93.37,93.68,93.32,93.65,14075.0,74.1859,74.4322,74.1462,74.4084,14075.0
2015-09-17 10:20:00,93.68,93.68,93.45,93.56,13453.0,74.4322,74.4322,74.2495,74.3369,13453.0
2015-09-17 10:30:00,93.56,93.57,93.4,93.49,31252.0,74.3369,74.3448,74.2097,74.2812,31252.0
2015-09-17 10:40:00,93.47,93.52,93.39,93.51,10712.0,74.2654,74.3051,74.2018,74.2971,10712.0
2015-09-17 10:50:00,93.48,93.5,93.42,93.42,10946.0,74.2733,74.2892,74.2256,74.2256,10946.0
2015-09-17 11:00:00,93.44,93.47,93.37,93.37,11957.0,74.2415,74.2654,74.1859,74.1859,11957.0
2015-09-17 11:10:00,93.36,93.41,93.26,93.3,11565.0,74.178,74.2177,74.0985,74.1303,11565.0
2015-09-17 11:20:00,93.29,93.39,93.24,93.29,10700.0,74.1223,74.2018,74.0826,74.1223,10700.0
2015-09-17 11:30:00,93.3,93.31,93.19,93.23,8268.0,74.1303,74.1382,74.0429,74.0747,8268.0
2015-09-17 11:40:00,93.23,93.26,93.17,93.18,13188.0,74.0747,74.0985,74.027,74.0349,13188.0
2015-09-17 11:50:00,93.17,93.2,93.12,93.13,8496.0,74.027,74.0508,73.9873,73.9952,8496.0
2015-09-17 12:00:00,93.15,93.21,93.08,93.13,7650.0,74.0111,74.0588,73.9555,73.9952,7650.0
2015-09-17 12:10:00,93.11,93.28,93.09,93.21,6515.0,73.9793,74.1144,73.9634,74.0588,6515.0
2015-09-17 12:20:00,93.22,93.22,93.15,93.21,5654.0,74.0667,74.0667,74.0111,74.0588,5654.0
2015-09-17 12:30:00,93.22,93.27,93.21,93.27,7710.0,74.0667,74.1064,74.0588,74.1064,7710.0
2015-09-17 12:40:00,93.26,93.34,93.24,93.29,12459.0,74.0985,74.1621,74.0826,74.1223,12459.0
2015-09-17 12:50:00,93.29,93.36,93.27,93.29,7900.0,74.1223,74.178,74.1064,74.1223,7900.0
2015-09-17 13:00:00,93.28,93.32,93.24,93.24,9430.0,74.1144,74.1462,74.0826,74.0826,9430.0
2015-09-17 13:10:00,93.23,93.41,93.22,93.41,11488.0,74.0747,74.2177,74.0667,74.2177,11488.0
2015-09-17 13:20:00,93.42,93.49,93.33,93.34,9068.0,74.2256,74.2812,74.1541,74.1621,9068.0
2015-09-17 13:30:00,93.41,93.42,93.27,93.27,6927.0,74.2177,74.2256,74.1064,74.1064,6927.0
2015-09-17 13:40:00,93.28,93.36,93.25,93.31,8232.0,74.1144,74.178,74.0906,74.1382,8232.0
2015-09-17 13:50:00,93.3,93.36,93.21,93.3,11355.0,74.1303,74.178,74.0588,74.1303,11355.0
2015-09-17 14:00:00,93.31,93.62,92.84,93.21,27232.0,74.1382,74.3845,73.7648,74.0588,27232.0
2015-09-17 14:10:00,93.26,93.69,93.26,93.61,42491.0,74.0985,74.4401,74.0985,74.3766,42491.0
2015-09-17 14:20:00,93.6,93.76,93.58,93.69,35469.0,74.3686,74.4958,74.3528,74.4401,35469.0
2015-09-17 14:30:00,93.61,93.93,93.61,93.77,21996.0,74.3766,74.6308,74.3766,74.5037,21996.0
2015-09-17 14:40:00,93.8,94.42,93.8,94.34,38159.0,74.5275,75.0202,74.5275,74.9566,38159.0
2015-09-17 14:50:00,94.32,94.39,94.23,94.32,29393.0,74.9407,74.9963,74.8692,74.9407,29393.0
2015-09-17 15:00:00,94.31,94.38,93.96,94.05,33374.0,74.9328,74.9884,74.6547,74.7262,33374.0
2015-09-17 15:10:00,93.97,94.14,93.71,93.8,44094.0,74.6626,74.7977,74.456,74.5275,44094.0
2015-09-17 15:20:00,93.79,93.79,93.17,93.64,32943.0,74.5196,74.5196,74.027,74.4004,32943.0
2015-09-17 15:30:00,93.62,93.76,93.41,93.47,28873.0,74.3845,74.4958,74.2177,74.2654,28873.0
2015-09-17 15:40:00,93.5,93.61,93.42,93.46,38846.0,74.2892,74.3766,74.2256,74.2574,38846.0
2015-09-17 15:50:00,93.47,93.48,93.11,93.31,114262.0,74.2654,74.2733,73.9793,74.1382,114262.0
2015-09-18 09:30:00,92.18,92.96,92.18,92.81,217880.0,73.2404,73.8601,73.2404,73.741,217880.0
2015-09-18 09:40:00,92.82,93.2,92.81,92.84,47125.0,73.7489,74.0508,73.741,73.7648,47125.0
2015-09-18 09:50:00,92.66,92.74,92.31,92.33,13525.0,73.6218,73.6853,73.3437,73.3596,13525.0
2015-09-18 10:00:00,92.36,92.5,92.19,92.41,15193.0,73.3834,73.4947,73.2483,73.4231,15193.0
2015-09-18 10:10:00,92.41,92.53,92.33,92.37,12268.0,73.4231,73.5185,73.3596,73.3914,12268.0
2015-09-18 10:20:00,92.36,92.6,92.29,92.55,14904.0,73.3834,73.5741,73.3278,73.5344,14904.0
2015-09-18 10:30:00,92.57,92.62,92.46,92.54,51228.0,73.5503,73.59,73.4629,73.5264,51228.0
2015-09-18 10:40:00,92.54,92.59,92.36,92.42,42291.0,73.5264,73.5662,73.3834,73.4311,42291.0
2015-09-18 10:50:00,92.41,92.6,92.4,92.54,11302.0,73.4231,73.5741,73.4152,73.5264,11302.0
2015-09-18 11:00:00,92.53,92.71,92.53,92.57,16476.0,73.5185,73.6615,73.5185,73.5503,16476.0
2015-09-18 11:10:00,92.57,92.61,92.46,92.57,10028.0,73.5503,73.5821,73.4629,73.5503,10028.0
2015-09-18 11:20:00,92.6,92.72,92.49,92.52,8398.0,73.5741,73.6694,73.4867,73.5105,8398.0
2015-09-18 11:30:00,92.48,92.53,92.4,92.53,12909.0,73.4788,73.5185,73.4152,73.5185,12909.0
2015-09-18 11:40:00,92.54,92.72,92.48,92.72,9003.0,73.5264,73.6694,73.4788,73.6694,9003.0
2015-09-18 11:50:00,92.72,92.72,92.57,92.7,13256.0,73.6694,73.6694,73.5503,73.6536,13256.0
2015-09-18 12:00:00,92.72,92.73,92.54,92.56,6052.0,73.6694,73.6774,73.5264,73.5423,6052.0
2015-09-18 12:10:00,92.54,92.54,92.34,92.38,9395.0,73.5264,73.5264,73.3675,73.3993,9395.0
2015-09-18 12:20:00,92.32,92.37,92.22,92.3,6011.0,73.3516,73.3914,73.2722,73.3357,6011.0
2015-09-18 12:30:00,92.27,92.4,92.23,92.39,8537.0,73.3119,73.4152,73.2801,73.4073,8537.0
2015-09-18 12:40:00,92.36,92.5,92.3,92.5,7996.0,73.3834,73.4947,73.3357,73.4947,7996.0
2015-09-18 12:50:00,92.5,92.7,92.5,92.63,24543.0,73.4947,73.6536,73.4947,73.5979,24543.0
2015-09-18 13:00:00,92.61,92.7,92.45,92.45,29339.0,73.5821,73.6536,73.4549,73.4549,29339.0
2015-09-18 13:10:00,92.47,92.57,92.47,92.53,8248.0,73.4708,73.5503,73.4708,73.5185,8248.0
2015-09-18 13:20:00,92.5,92.65,92.38,92.65,22289.0,73.4947,73.6138,73.3993,73.6138,22289.0
2015-09-18 13:30:00,92.66,92.88,92.66,92.75,13031.0,73.6218,73.7966,73.6218,73.6933,13031.0
2015-09-18 13:40:00,92.75,92.86,92.73,92.73,11265.0,73.6933,73.7807,73.6774,73.6774,11265.0
2015-09-18 13:50:00,92.75,92.76,92.58,92.61,17325.0,73.6933,73.7012,73.5582,73.5821,17325.0
2015-09-18 14:00:00,92.59,92.81,92.54,92.73,17979.0,73.5662,73.741,73.5264,73.6774,17979.0
2015-09-18 14:10:00,92.72,92.84,92.62,92.71,15867.0,73.6694,73.7648,73.59,73.6615,15867.0
2015-09-18 14:20:00,92.73,92.96,92.72,92.86,13545.0,73.6774,73.8601,73.6694,73.7807,13545.0
2015-09-18 14:30:00,92.84,92.87,92.72,92.83,14132.0,73.7648,73.7886,73.6694,73.7568,14132.0
2015-09-18 14:40:00,92.83,92.92,92.63,92.64,12859.0,73.7568,73.8284,73.5979,73.6059,12859.0
2015-09-18 14:50:00,92.65,92.77,92.57,92.74,18711.0,73.6138,73.7092,73.5503,73.6853,18711.0
2015-09-18 15:00:00,92.72,92.82,92.52,92.58,22717.0,73.6694,73.7489,73.5105,73.5582,22717.0
2015-09-18 15:10:00,92.6,92.67,92.51,92.53,25900.0,73.5741,73.6297,73.5026,73.5185,25900.0
2015-09-18 15:20:00,92.55,92.58,92.45,92.54,45146.0,73.5344,73.5582,73.4549,73.5264,45146.0
2015-09-18 15:30:00,92.53,92.57,92.42,92.47,37304.0,73.5185,73.5503,73.4311,73.4708,37304.0
2015-09-18 15:40:00,92.46,92.46,92.25,92.38,85371.0,73.4629,73.4629,73.296,73.3993,85371.0
2015-09-18 15:50:00,92.4,92.55,92.3,92.5,102634.0,73.4152,73.5344,73.3357,73.4947,102634.0
2015-09-21 09:30:00,92.91,93.23,92.61,93.05,38976.0,73.8204,74.0747,73.5821,73.9316,38976.0
2015-09-21 09:40:00,93.04,93.27,93.03,93.18,17977.0,73.9237,74.1064,73.9158,74.0349,17977.0
2015-09-21 09:50:00,93.19,93.31,92.94,92.94,7483.0,74.0429,74.1382,73.8442,73.8442,7483.0
2015-09-21 10:00:00,92.91,93.1,92.9,93.01,3823.0,73.8204,73.9714,73.8125,73.8999,3823.0
2015-09-21 10:10:00,93.05,93.05,92.74,92.86,7316.0,73.9316,73.9316,73.6853,73.7807,7316.0
2015-09-21 10:20:00,92.88,92.96,92.78,92.96,17052.0,73.7966,73.8601,73.7171,73.8601,17052.0
2015-09-21 10:30:00,93.0,93.28,93.0,93.19,8682.0,73.8919,74.1144,73.8919,74.0429,8682.0
2015-09-21 10:40:00,93.21,93.22,93.09,93.14,9674.0,74.0588,74.0667,73.9634,74.0032,9674.0
2015-09-21 10:50:00,93.13,93.14,93.04,93.05,12010.0,73.9952,74.0032,73.9237,73.9316,12010.0
2015-09-21 11:00:00,93.08,93.1,92.81,92.83,34021.0,73.9555,73.9714,73.741,73.7568,34021.0
2015-09-21 11:10:00,92.87,93.05,92.87,93.02,6449.0,73.7886,73.9316,73.7886,73.9078,6449.0
2015-09-21 11:20:00,93.01,93.06,92.92,92.93,6915.0,73.8999,73.9396,73.8284,73.8363,6915.0
2015-09-21 11:30:00,92.96,92.99,92.67,92.71,14021.0,73.8601,73.884,73.6297,73.6615,14021.0
2015-09-21 11:40:00,92.74,92.82,92.72,92.8,6340.0,73.6853,73.7489,73.6694,73.733,6340.0
2015-09-21 11:50:00,92.81,92.82,92.74,92.79,8300.0,73.741,73.7489,73.6853,73.7251,8300.0
2015-09-21 12:00:00,92.79,92.79,92.52,92.59,9730.0,73.7251,73.7251,73.5105,73.5662,9730.0
2015-09-21 12:10:00,92.6,92.69,92.58,92.68,3910.0,73.5741,73.6456,73.5582,73.6377,3910.0
2015-09-21 12:20:00,92.66,92.8,92.66,92.74,9795.0,73.6218,73.733,73.6218,73.6853,9795.0
2015-09-21 12:30:00,92.73,92.73,92.59,92.64,5539.0,73.6774,73.6774,73.5662,73.6059,5539.0
2015-09-21 12:40:00,92.7,92.73,92.64,92.72,8345.0,73.6536,73.6774,73.6059,73.6694,8345.0
2015-09-21 12:50:00,92.71,92.71,92.46,92.49,15371.0,73.6615,73.6615,73.4629,73.4867,15371.0
2015-09-21 13:00:00,92.48,92.62,92.47,92.5,8191.0,73.4788,73.59,73.4708,73.4947,8191.0
2015-09-21 13:10:00,92.5,92.69,92.45,92.66,8337.0,73.4947,73.6456,73.4549,73.6218,8337.0
2015-09-21 13:20:00,92.63,92.79,92.63,92.74,9577.0,73.5979,73.7251,73.5979,73.6853,9577.0
2015-09-21 13:30:00,92.77,92.88,92.73,92.85,15295.0,73.7092,73.7966,73.6774,73.7727,15295.0
2015-09-21 13:40:00,92.85,92.95,92.78,92.78,9779.0,73.7727,73.8522,73.7171,73.7171,9779.0
2015-09-21 13:50:00,92.75,92.79,92.66,92.67,7001.0,73.6933,73.7251,73.6218,73.6297,7001.0
2015-09-21 14:00:00,92.69,92.82,92.61,92.67,9283.0,73.6456,73.7489,73.5821,73.6297,9283.0
2015-09-21 14:10:00,92.69,92.69,92.51,92.57,9047.0,73.6456,73.6456,73.5026,73.5503,9047.0
2015-09-21 14:20:00,92.58,92.64,92.48,92.55,20443.0,73.5582,73.6059,73.4788,73.5344,20443.0
2015-09-21 14:30:00,92.54,92.72,92.53,92.67,15318.0,73.5264,73.6694,73.5185,73.6297,15318.0
2015-09-21 14:40:00,92.66,92.68,92.56,92.66,20340.0,73.6218,73.6377,73.5423,73.6218,20340.0
2015-09-21 14:50:00,92.67,92.86,92.67,92.82,12704.0,73.6297,73.7807,73.6297,73.7489,12704.0
2015-09-21 15:00:00,92.85,92.86,92.72,92.82,21922.0,73.7727,73.7807,73.6694,73.7489,21922.0
2015-09-21 15:10:00,92.82,92.94,92.8,92.86,20805.0,73.7489,73.8442,73.733,73.7807,20805.0
2015-09-21 15:20:00,92.87,92.88,92.76,92.86,18847.0,73.7886,73.7966,73.7012,73.7807,18847.0
2015-09-21 15:30:00,92.87,92.91,92.55,92.58,33510.0,73.7886,73.8204,73.5344,73.5582,33510.0
2015-09-21 15:40:00,92.57,92.66,92.4,92.61,80738.0,73.5503,73.6218,73.4152,73.5821,80738.0
2015-09-21 15:50:00,92.6,92.78,92.54,92.78,89674.0,73.5741,73.7171,73.5264,73.7171,89674.0
2015-09-22 09:30:00,91.73,91.77,91.51,91.67,25913.0,72.8829,72.9146,72.7081,72.8352,25913.0
2015-09-22 09:40:00,91.68,91.72,91.42,91.43,17630.0,72.8431,72.8749,72.6366,72.6445,17630.0
2015-09-22 09:50:00,91.39,91.66,91.39,91.59,15772.0,72.6127,72.8272,72.6127,72.7716,15772.0
2015-09-22 10:00:00,91.59,91.83,91.59,91.74,14198.0,72.7716,72.9623,72.7716,72.8908,14198.0
2015-09-22 10:10:00,91.69,91.73,91.53,91.53,13904.0,72.8511,72.8829,72.724,72.724,13904.0
2015-09-22 10:20:00,91.55,91.58,91.41,91.53,11395.0,72.7398,72.7637,72.6286,72.724,11395.0
2015-09-22 10:30:00,91.53,91.55,91.26,91.32,14493.0,72.724,72.7398,72.5094,72.5571,14493.0
2015-09-22 10:40:00,91.28,91.28,91.15,91.19,11200.0,72.5253,72.5253,72.422,72.4538,11200.0
2015-09-22 10:50:00,91.19,91.31,91.15,91.21,16393.0,72.4538,72.5492,72.422,72.4697,16393.0
2015-09-22 11:00:00,91.18,91.32,91.12,91.17,10000.0,72.4459,72.5571,72.3982,72.4379,10000.0
2015-09-22 11:10:00,91.15,91.29,91.15,91.27,16165.0,72.422,72.5333,72.422,72.5174,16165.0
2015-09-22 11:20:00,91.25,91.28,91.11,91.23,14709.0,72.5015,72.5253,72.3902,72.4856,14709.0
2015-09-22 11:30:00,91.24,91.28,91.18,91.21,17956.0,72.4935,72.5253,72.4459,72.4697,17956.0
2015-09-22 11:40:00,91.21,91.48,91.2,91.48,16460.0,72.4697,72.6842,72.4618,72.6842,16460.0
2015-09-22 11:50:00,91.48,91.52,91.42,91.46,9600.0,72.6842,72.716,72.6366,72.6683,9600.0
2015-09-22 12:00:00,91.43,91.65,91.33,91.63,17050.0,72.6445,72.8193,72.565,72.8034,17050.0
2015-09-22 12:10:00,91.66,91.66,91.49,91.6,8784.0,72.8272,72.8272,72.6922,72.7796,8784.0
2015-09-22 12:20:00,91.62,91.64,91.42,91.5,9460.0,72.7955,72.8113,72.6366,72.7001,9460.0
2015-09-22 12:30:00,91.52,91.53,91.39,91.45,9502.0,72.716,72.724,72.6127,72.6604,9502.0
2015-09-22 12:40:00,91.46,91.5,91.3,91.32,9435.0,72.6683,72.7001,72.5412,72.5571,9435.0
2015-09-22 12:50:00,91.29,91.34,91.19,91.19,8687.0,72.5333,72.573,72.4538,72.4538,8687.0
2015-09-22 13:00:00,91.18,91.38,91.16,91.28,8752.0,72.4459,72.6048,72.43,72.5253,8752.0
2015-09-22 13:10:00,91.28,91.35,91.22,91.32,14797.0,72.5253,72.5809,72.4776,72.5571,14797.0
2015-09-22 13:20:00,91.29,91.29,91.13,91.13,10600.0,72.5333,72.5333,72.4061,72.4061,10600.0
2015-09-22 13:30:00,91.14,91.31,91.13,91.3,15463.0,72.4141,72.5492,72.4061,72.5412,15463.0
2015-09-22 13:40:00,91.3,91.38,91.26,91.26,13136.0,72.5412,72.6048,72.5094,72.5094,13136.0
2015-09-22 13:50:00,91.25,91.28,91.19,91.24,13466.0,72.5015,72.5253,72.4538,72.4935,13466.0
2015-09-22 14:00:00,91.23,91.31,91.15,91.18,12264.0,72.4856,72.5492,72.422,72.4459,12264.0
2015-09-22 14:10:00,91.18,91.27,91.12,91.23,15333.0,72.4459,72.5174,72.3982,72.4856,15333.0
2015-09-22 14:20:00,91.26,91.37,91.21,91.34,17601.0,72.5094,72.5968,72.4697,72.573,17601.0
2015-09-22 14:30:00,91.33,91.51,91.3,91.47,12364.0,72.565,72.7081,72.5412,72.6763,12364.0
2015-09-22 14:40:00,91.48,91.49,91.26,91.29,14222.0,72.6842,72.6922,72.5094,72.5333,14222.0
2015-09-22 14:50:00,91.29,91.48,91.28,91.46,17086.0,72.5333,72.6842,72.5253,72.6683,17086.0
2015-09-22 15:00:00,91.44,91.47,91.39,91.42,16172.0,72.6524,72.6763,72.6127,72.6366,16172.0
2015-09-22 15:10:00,91.4,91.49,91.32,91.43,31033.0,72.6207,72.6922,72.5571,72.6445,31033.0
2015-09-22 15:20:00,91.43,91.55,91.36,91.55,24457.0,72.6445,72.7398,72.5889,72.7398,24457.0
2015-09-22 15:30:00,91.58,91.79,91.58,91.76,27843.0,72.7637,72.9305,72.7637,72.9067,27843.0
2015-09-22 15:40:00,91.77,91.81,91.64,91.7,41939.0,72.9146,72.9464,72.8113,72.859,41939.0
2015-09-22 15:50:00,91.69,91.8,91.62,91.67,61369.0,72.8511,72.9385,72.7955,72.8352,61369.0
2015-09-23 09:30:00,91.64,91.86,91.26,91.61,11883.0,72.8113,72.9861,72.5094,72.7875,11883.0
2015-09-23 09:40:00,91.64,91.69,91.43,91.46,14759.0,72.8113,72.8511,72.6445,72.6683,14759.0
2015-09-23 09:50:00,91.54,91.55,91.44,91.55,8354.0,72.7319,72.7398,72.6524,72.7398,8354.0
2015-09-23 10:00:00,91.52,91.67,91.5,91.59,5021.0,72.716,72.8352,72.7001,72.7716,5021.0
2015-09-23 10:10:00,91.59,91.72,91.59,91.72,4849.0,72.7716,72.8749,72.7716,72.8749,4849.0
2015-09-23 10:20:00,91.72,91.77,91.61,91.73,6126.0,72.8749,72.9146,72.7875,72.8829,6126.0
2015-09-23 10:30:00,91.79,91.79,91.65,91.65,6466.0,72.9305,72.9305,72.8193,72.8193,6466.0
2015-09-23 10:40:00,91.64,91.7,91.53,91.62,10650.0,72.8113,72.859,72.724,72.7955,10650.0
2015-09-23 10:50:00,91.63,91.76,91.63,91.66,5325.0,72.8034,72.9067,72.8034,72.8272,5325.0
2015-09-23 11:00:00,91.64,91.64,91.48,91.54,7861.0,72.8113,72.8113,72.6842,72.7319,7861.0
2015-09-23 11:10:00,91.53,91.53,91.27,91.32,4800.0,72.724,72.724,72.5174,72.5571,4800.0
2015-09-23 11:20:00,91.37,91.37,91.26,91.32,6100.0,72.5968,72.5968,72.5094,72.5571,6100.0
2015-09-23 11:30:00,91.31,91.31,91.19,91.21,12906.0,72.5492,72.5492,72.4538,72.4697,12906.0
2015-09-23 11:40:00,91.21,91.22,91.07,91.12,11993.0,72.4697,72.4776,72.3585,72.3982,11993.0
2015-09-23 11:50:00,91.13,91.24,91.12,91.24,8817.0,72.4061,72.4935,72.3982,72.4935,8817.0
2015-09-23 12:00:00,91.25,91.25,91.12,91.19,11932.0,72.5015,72.5015,72.3982,72.4538,11932.0
2015-09-23 12:10:00,91.17,91.26,91.15,91.25,7047.0,72.4379,72.5094,72.422,72.5015,7047.0
2015-09-23 12:20:00,91.23,91.28,91.22,91.26,5313.0,72.4856,72.5253,72.4776,72.5094,5313.0
2015-09-23 12:30:00,91.25,91.28,91.23,91.24,10616.0,72.5015,72.5253,72.4856,72.4935,10616.0
2015-09-23 12:40:00,91.25,91.25,91.18,91.18,8234.0,72.5015,72.5015,72.4459,72.4459,8234.0
2015-09-23 12:50:00,91.19,91.34,91.19,91.33,7271.0,72.4538,72.573,72.4538,72.565,7271.0
2015-09-23 13:00:00,91.32,91.38,91.25,91.34,6279.0,72.5571,72.6048,72.5015,72.573,6279.0
2015-09-23 13:10:00,91.36,91.36,91.32,91.35,9279.0,72.5889,72.5889,72.5571,72.5809,9279.0
2015-09-23 13:20:00,91.36,91.38,91.18,91.18,9915.0,72.5889,72.6048,72.4459,72.4459,9915.0
2015-09-23 13:30:00,91.19,91.3,91.19,91.3,12036.0,72.4538,72.5412,72.4538,72.5412,12036.0
2015-09-23 13:40:00,91.3,91.61,91.29,91.5,12596.0,72.5412,72.7875,72.5333,72.7001,12596.0
2015-09-23 13:50:00,91.52,91.55,91.45,91.49,10652.0,72.716,72.7398,72.6604,72.6922,10652.0
2015-09-23 14:00:00,91.5,91.8,91.5,91.77,11119.0,72.7001,72.9385,72.7001,72.9146,11119.0
2015-09-23 14:10:00,91.78,91.89,91.77,91.84,14560.0,72.9226,73.01,72.9146,72.9703,14560.0
2015-09-23 14:20:00,91.85,91.85,91.75,91.75,9844.0,72.9782,72.9782,72.8987,72.8987,9844.0
2015-09-23 14:30:00,91.74,91.82,91.61,91.65,8607.0,72.8908,72.9544,72.7875,72.8193,8607.0
2015-09-23 14:40:00,91.61,91.66,91.57,91.66,8600.0,72.7875,72.8272,72.7557,72.8272,8600.0
2015-09-23 14:50:00,91.65,91.71,91.6,91.71,8987.0,72.8193,72.867,72.7796,72.867,8987.0
2015-09-23 15:00:00,91.73,91.88,91.69,91.86,16665.0,72.8829,73.002,72.8511,72.9861,16665.0
2015-09-23 15:10:00,91.86,91.87,91.7,91.78,18588.0,72.9861,72.9941,72.859,72.9226,18588.0
2015-09-23 15:20:00,91.81,91.91,91.76,91.88,22572.0,72.9464,73.0259,72.9067,73.002,22572.0
2015-09-23 15:30:00,91.89,91.9,91.8,91.88,25058.0,73.01,73.0179,72.9385,73.002,25058.0
2015-09-23 15:40:00,91.88,91.93,91.82,91.93,26084.0,73.002,73.0418,72.9544,73.0418,26084.0
2015-09-23 15:50:00,91.94,91.95,91.83,91.85,59157.0,73.0497,73.0577,72.9623,72.9782,59157.0
2015-09-24 09:30:00,91.26,91.58,91.26,91.45,7941.0,72.5094,72.7637,72.5094,72.6604,7941.0
2015-09-24 09:40:00,91.32,91.42,91.26,91.33,18724.0,72.5571,72.6366,72.5094,72.565,18724.0
2015-09-24 09:50:00,91.3,91.57,91.27,91.57,10560.0,72.5412,72.7557,72.5174,72.7557,10560.0
2015-09-24 10:00:00,91.52,91.66,91.43,91.43,10490.0,72.716,72.8272,72.6445,72.6445,10490.0
2015-09-24 10:10:00,91.45,91.51,91.35,91.49,18644.0,72.6604,72.7081,72.5809,72.6922,18644.0
2015-09-24 10:20:00,91.51,91.51,91.31,91.48,17447.0,72.7081,72.7081,72.5492,72.6842,17447.0
2015-09-24 10:30:00,91.46,91.71,91.43,91.68,15833.0,72.6683,72.867,72.6445,72.8431,15833.0
2015-09-24 10:40:00,91.65,91.72,91.55,91.62,13725.0,72.8193,72.8749,72.7398,72.7955,13725.0
2015-09-24 10:50:00,91.58,91.66,91.44,91.51,20904.0,72.7637,72.8272,72.6524,72.7081,20904.0
2015-09-24 11:00:00,91.51,91.72,91.47,91.7,18744.0,72.7081,72.8749,72.6763,72.859,18744.0
2015-09-24 11:10:00,91.7,92.0,91.69,91.98,31745.0,72.859,73.0974,72.8511,73.0815,31745.0
2015-09-24 11:20:00,91.98,92.02,91.8,91.8,18977.0,73.0815,73.1133,72.9385,72.9385,18977.0
2015-09-24 11:30:00,91.81,92.11,91.81,92.11,16100.0,72.9464,73.1848,72.9464,73.1848,16100.0
2015-09-24 11:40:00,92.09,92.11,91.97,92.06,14801.0,73.1689,73.1848,73.0735,73.1451,14801.0
2015-09-24 11:50:00,92.07,92.15,91.91,92.11,20878.0,73.153,73.2166,73.0259,73.1848,20878.0
2015-09-24 12:00:00,92.09,92.15,91.99,92.04,12780.0,73.1689,73.2166,73.0894,73.1292,12780.0
2015-09-24 12:10:00,92.07,92.07,91.97,92.02,8668.0,73.153,73.153,73.0735,73.1133,8668.0
2015-09-24 12:20:00,92.01,92.07,91.95,91.97,9502.0,73.1053,73.153,73.0577,73.0735,9502.0
2015-09-24 12:30:00,91.97,92.07,91.94,91.95,8397.0,73.0735,73.153,73.0497,73.0577,8397.0
2015-09-24 12:40:00,91.95,91.96,91.77,91.82,9209.0,73.0577,73.0656,72.9146,72.9544,9209.0
2015-09-24 12:50:00,91.8,91.8,91.6,91.6,8589.0,72.9385,72.9385,72.7796,72.7796,8589.0
2015-09-24 13:00:00,91.59,91.66,91.47,91.58,8916.0,72.7716,72.8272,72.6763,72.7637,8916.0
2015-09-24 13:10:00,91.6,91.67,91.55,91.55,6200.0,72.7796,72.8352,72.7398,72.7398,6200.0
2015-09-24 13:20:00,91.54,91.58,91.45,91.54,3230.0,72.7319,72.7637,72.6604,72.7319,3230.0
2015-09-24 13:30:00,91.55,91.57,91.47,91.52,5403.0,72.7398,72.7557,72.6763,72.716,5403.0
2015-09-24 13:40:00,91.5,91.59,91.49,91.58,11320.0,72.7001,72.7716,72.6922,72.7637,11320.0
2015-09-24 13:50:00,91.6,91.61,91.51,91.51,19505.0,72.7796,72.7875,72.7081,72.7081,19505.0
2015-09-24 14:00:00,91.53,91.54,91.47,91.53,18109.0,72.724,72.7319,72.6763,72.724,18109.0
2015-09-24 14:10:00,91.54,91.77,91.54,91.77,15622.0,72.7319,72.9146,72.7319,72.9146,15622.0
2015-09-24 14:20:00,91.78,91.83,91.68,91.69,7886.0,72.9226,72.9623,72.8431,72.8511,7886.0
2015-09-24 14:30:00,91.71,91.72,91.61,91.71,10277.0,72.867,72.8749,72.7875,72.867,10277.0
2015-09-24 14:40:00,91.74,92.03,91.58,92.03,17801.0,72.8908,73.1212,72.7637,73.1212,17801.0
2015-09-24 14:50:00,92.03,92.14,91.94,91.98,14265.0,73.1212,73.2086,73.0497,73.0815,14265.0
2015-09-24 15:00:00,91.98,92.11,91.73,91.81,12756.0,73.0815,73.1848,72.8829,72.9464,12756.0
2015-09-24 15:10:00,91.78,91.97,91.74,91.97,14240.0,72.9226,73.0735,72.8908,73.0735,14240.0
2015-09-24 15:20:00,91.98,92.17,91.97,92.13,10316.0,73.0815,73.2325,73.0735,73.2007,10316.0
2015-09-24 15:30:00,92.1,92.14,91.93,91.94,11612.0,73.1768,73.2086,73.0418,73.0497,11612.0
2015-09-24 15:40:00,91.95,92.1,91.95,92.0,14266.0,73.0577,73.1768,73.0577,73.0974,14266.0
2015-09-24 15:50:00,91.99,92.22,91.83,92.08,55421.0,73.0894,73.2722,72.9623,73.1609,55421.0
2015-09-25 09:30:00,92.63,92.63,92.31,92.49,20026.0,73.5979,73.5979,73.3437,73.4867,20026.0
2015-09-25 09:40:00,92.47,92.81,92.45,92.78,11761.0,73.4708,73.741,73.4549,73.7171,11761.0
2015-09-25 09:50:00,92.82,92.99,92.81,92.82,14279.0,73.7489,73.884,73.741,73.7489,14279.0
2015-09-25 10:00:00,92.88,92.94,92.79,92.86,3317.0,73.7966,73.8442,73.7251,73.7807,3317.0
2015-09-25 10:10:00,92.83,92.83,92.72,92.8,3600.0,73.7568,73.7568,73.6694,73.733,3600.0
2015-09-25 10:20:00,92.85,93.02,92.79,93.02,13002.0,73.7727,73.9078,73.7251,73.9078,13002.0
2015-09-25 10:30:00,93.03,93.13,92.98,93.13,6761.0,73.9158,73.9952,73.876,73.9952,6761.0
2015-09-25 10:40:00,93.14,93.2,93.07,93.09,8225.0,74.0032,74.0508,73.9475,73.9634,8225.0
2015-09-25 10:50:00,93.17,93.25,93.17,93.18,5753.0,74.027,74.0906,74.027,74.0349,5753.0
2015-09-25 11:00:00,93.16,93.17,93.03,93.12,8660.0,74.019,74.027,73.9158,73.9873,8660.0
2015-09-25 11:10:00,93.1,93.13,92.98,92.98,21678.0,73.9714,73.9952,73.876,73.876,21678.0
2015-09-25 11:20:00,92.99,93.07,92.93,93.06,6954.0,73.884,73.9475,73.8363,73.9396,6954.0
2015-09-25 11:30:00,93.06,93.08,92.87,92.93,6847.0,73.9396,73.9555,73.7886,73.8363,6847.0
2015-09-25 11:40:00,92.94,92.96,92.87,92.91,6619.0,73.8442,73.8601,73.7886,73.8204,6619.0
2015-09-25 11:50:00,92.93,93.16,92.93,93.14,7806.0,73.8363,74.019,73.8363,74.0032,7806.0
2015-09-25 12:00:00,93.13,93.2,93.06,93.19,9981.0,73.9952,74.0508,73.9396,74.0429,9981.0
2015-09-25 12:10:00,93.21,93.34,93.14,93.17,13356.0,74.0588,74.1621,74.0032,74.027,13356.0
2015-09-25 12:20:00,93.17,93.23,93.12,93.23,8972.0,74.027,74.0747,73.9873,74.0747,8972.0
2015-09-25 12:30:00,93.22,93.29,93.21,93.29,14981.0,74.0667,74.1223,74.0588,74.1223,14981.0
2015-09-25 12:40:00,93.27,93.47,93.27,93.43,9327.0,74.1064,74.2654,74.1064,74.2336,9327.0
2015-09-25 12:50:00,93.45,93.53,93.43,93.45,7662.0,74.2495,74.313,74.2336,74.2495,7662.0
2015-09-25 13:00:00,93.47,93.6,93.46,93.6,10503.0,74.2654,74.3686,74.2574,74.3686,10503.0
2015-09-25 13:10:00,93.59,93.65,93.54,93.6,6700.0,74.3607,74.4084,74.321,74.3686,6700.0
2015-09-25 13:20:00,93.61,93.61,93.42,93.47,8978.0,74.3766,74.3766,74.2256,74.2654,8978.0
2015-09-25 13:30:00,93.48,93.51,93.35,93.41,13062.0,74.2733,74.2971,74.17,74.2177,13062.0
2015-09-25 13:40:00,93.41,93.46,93.37,93.46,11494.0,74.2177,74.2574,74.1859,74.2574,11494.0
2015-09-25 13:50:00,93.46,93.47,93.39,93.43,10482.0,74.2574,74.2654,74.2018,74.2336,10482.0
2015-09-25 14:00:00,93.44,93.54,93.41,93.44,10600.0,74.2415,74.321,74.2177,74.2415,10600.0
2015-09-25 14:10:00,93.43,93.43,93.07,93.07,11913.0,74.2336,74.2336,73.9475,73.9475,11913.0
2015-09-25 14:20:00,93.03,93.05,92.87,92.87,10076.0,73.9158,73.9316,73.7886,73.7886,10076.0
2015-09-25 14:30:00,92.87,92.91,92.75,92.83,11402.0,73.7886,73.8204,73.6933,73.7568,11402.0
2015-09-25 14:40:00,92.78,92.78,92.48,92.48,14700.0,73.7171,73.7171,73.4788,73.4788,14700.0
2015-09-25 14:50:00,92.51,92.68,92.45,92.68,19785.0,73.5026,73.6377,73.4549,73.6377,19785.0
2015-09-25 15:00:00,92.69,92.69,92.24,92.29,16178.0,73.6456,73.6456,73.2881,73.3278,16178.0
2015-09-25 15:10:00,92.27,92.38,92.18,92.3,16097.0,73.3119,73.3993,73.2404,73.3357,16097.0
2015-09-25 15:20:00,92.32,92.66,92.3,92.55,17225.0,73.3516,73.6218,73.3357,73.5344,17225.0
2015-09-25 15:30:00,92.52,92.67,92.4,92.44,23315.0,73.5105,73.6297,73.4152,73.447,23315.0
2015-09-25 15:40:00,92.4,92.69,92.38,92.62,34111.0,73.4152,73.6456,73.3993,73.59,34111.0
2015-09-25 15:50:00,92.59,92.63,92.48,92.53,48266.0,73.5662,73.5979,73.4788,73.5185,48266.0
2015-09-28 09:30:00,92.29,92.56,92.05,92.53,18611.0,73.3278,73.5423,73.1371,73.5185,18611.0
2015-09-28 09:40:00,92.5,92.52,92.25,92.27,8800.0,73.4947,73.5105,73.296,73.3119,8800.0
2015-09-28 09:50:00,92.26,92.36,92.21,92.36,7902.0,73.304,73.3834,73.2642,73.3834,7902.0
2015-09-28 10:00:00,92.3,92.31,92.13,92.23,8028.0,73.3357,73.3437,73.2007,73.2801,8028.0
2015-09-28 10:10:00,92.13,92.37,92.13,92.32,10181.0,73.2007,73.3914,73.2007,73.3516,10181.0
2015-09-28 10:20:00,92.26,92.65,92.24,92.58,22320.0,73.304,73.6138,73.2881,73.5582,22320.0
2015-09-28 10:30:00,92.55,92.55,92.31,92.33,10327.0,73.5344,73.5344,73.3437,73.3596,10327.0
2015-09-28 10:40:00,92.32,92.33,92.15,92.29,11246.0,73.3516,73.3596,73.2166,73.3278,11246.0
2015-09-28 10:50:00,92.28,92.47,92.17,92.39,10133.0,73.3199,73.4708,73.2325,73.4073,10133.0
2015-09-28 11:00:00,92.42,92.49,92.3,92.3,19138.0,73.4311,73.4867,73.3357,73.3357,19138.0
2015-09-28 11:10:00,92.31,92.31,92.02,92.05,19600.0,73.3437,73.3437,73.1133,73.1371,19600.0
2015-09-28 11:20:00,92.05,92.13,91.76,91.8,9853.0,73.1371,73.2007,72.9067,72.9385,9853.0
2015-09-28 11:30:00,91.81,91.89,91.76,91.87,7248.0,72.9464,73.01,72.9067,72.9941,7248.0
2015-09-28 11:40:00,91.93,92.04,91.91,92.04,11357.0,73.0418,73.1292,73.0259,73.1292,11357.0
2015-09-28 11:50:00,92.02,92.26,92.0,92.2,11844.0,73.1133,73.304,73.0974,73.2563,11844.0
2015-09-28 12:00:00,92.21,92.29,92.11,92.14,8400.0,73.2642,73.3278,73.1848,73.2086,8400.0
2015-09-28 12:10:00,92.15,92.21,92.07,92.1,11940.0,73.2166,73.2642,73.153,73.1768,11940.0
2015-09-28 12:20:00,92.06,92.16,92.02,92.1,5400.0,73.1451,73.2245,73.1133,73.1768,5400.0
2015-09-28 12:30:00,92.08,92.11,91.97,92.03,4973.0,73.1609,73.1848,73.0735,73.1212,4973.0
2015-09-28 12:40:00,92.01,92.07,91.86,91.92,5360.0,73.1053,73.153,72.9861,73.0338,5360.0
2015-09-28 12:50:00,91.88,91.96,91.78,91.8,12254.0,73.002,73.0656,72.9226,72.9385,12254.0
2015-09-28 13:00:00,91.78,92.13,91.78,92.11,9962.0,72.9226,73.2007,72.9226,73.1848,9962.0
2015-09-28 13:10:00,92.09,92.09,91.95,92.03,13417.0,73.1689,73.1689,73.0577,73.1212,13417.0
2015-09-28 13:20:00,92.06,92.16,92.02,92.04,12896.0,73.1451,73.2245,73.1133,73.1292,12896.0
2015-09-28 13:30:00,92.03,92.19,92.0,92.17,13479.0,73.1212,73.2483,73.0974,73.2325,13479.0
2015-09-28 13:40:00,92.14,92.19,91.97,91.97,12055.0,73.2086,73.2483,73.0735,73.0735,12055.0
2015-09-28 13:50:00,91.98,92.03,91.83,91.83,17456.0,73.0815,73.1212,72.9623,72.9623,17456.0
2015-09-28 14:00:00,91.84,91.88,91.63,91.82,13703.0,72.9703,73.002,72.8034,72.9544,13703.0
2015-09-28 14:10:00,91.79,91.79,91.47,91.52,16214.0,72.9305,72.9305,72.6763,72.716,16214.0
2015-09-28 14:20:00,91.5,91.58,91.46,91.57,7235.0,72.7001,72.7637,72.6683,72.7557,7235.0
2015-09-28 14:30:00,91.54,91.61,91.47,91.6,9961.0,72.7319,72.7875,72.6763,72.7796,9961.0
2015-09-28 14:40:00,91.62,91.63,91.49,91.51,15866.0,72.7955,72.8034,72.6922,72.7081,15866.0
2015-09-28 14:50:00,91.52,91.54,91.31,91.35,10181.0,72.716,72.7319,72.5492,72.5809,10181.0
2015-09-28 15:00:00,91.34,91.39,91.25,91.28,9932.0,72.573,72.6127,72.5015,72.5253,9932.0
2015-09-28 15:10:00,91.3,91.39,91.22,91.36,16422.0,72.5412,72.6127,72.4776,72.5889,16422.0
2015-09-28 15:20:00,91.4,91.41,91.21,91.27,17107.0,72.6207,72.6286,72.4697,72.5174,17107.0
2015-09-28 15:30:00,91.28,91.66,91.27,91.51,21097.0,72.5253,72.8272,72.5174,72.7081,21097.0
2015-09-28 15:40:00,91.49,91.62,91.41,91.54,27306.0,72.6922,72.7955,72.6286,72.7319,27306.0
2015-09-28 15:50:00,91.54,91.59,91.23,91.3,73533.0,72.7319,72.7716,72.4856,72.5412,73533.0
2015-09-29 09:30:00,91.22,91.61,91.14,91.41,18591.0,72.4776,72.7875,72.4141,72.6286,18591.0
2015-09-29 09:40:00,91.41,91.61,91.4,91.52,21189.0,72.6286,72.7875,72.6207,72.716,21189.0
2015-09-29 09:50:00,91.51,91.74,91.46,91.56,35886.0,72.7081,72.8908,72.6683,72.7478,35886.0
2015-09-29 10:00:00,91.56,91.67,91.45,91.47,32368.0,72.7478,72.8352,72.6604,72.6763,32368.0
2015-09-29 10:10:00,91.45,91.72,91.45,91.67,10204.0,72.6604,72.8749,72.6604,72.8352,10204.0
2015-09-29 10:20:00,91.67,91.71,91.45,91.64,14855.0,72.8352,72.867,72.6604,72.8113,14855.0
2015-09-29 10:30:00,91.65,91.65,91.49,91.54,10986.0,72.8193,72.8193,72.6922,72.7319,10986.0
2015-09-29 10:40:00,91.51,91.6,91.45,91.48,28224.0,72.7081,72.7796,72.6604,72.6842,28224.0
2015-09-29 10:50:00,91.48,91.73,91.47,91.7,16078.0,72.6842,72.8829,72.6763,72.859,16078.0
2015-09-29 11:00:00,91.73,91.87,91.65,91.74,24091.0,72.8829,72.9941,72.8193,72.8908,24091.0
2015-09-29 11:10:00,91.77,91.8,91.67,91.72,14064.0,72.9146,72.9385,72.8352,72.8749,14064.0
2015-09-29 11:20:00,91.71,91.8,91.62,91.75,12084.0,72.867,72.9385,72.7955,72.8987,12084.0
2015-09-29 11:30:00,91.77,91.8,91.56,91.78,18953.0,72.9146,72.9385,72.7478,72.9226,18953.0
2015-09-29 11:40:00,91.77,91.84,91.7,91.75,36042.0,72.9146,72.9703,72.859,72.8987,36042.0
2015-09-29 11:50:00,91.79,91.8,91.7,91.73,29309.0,72.9305,72.9385,72.859,72.8829,29309.0
2015-09-29 12:00:00,91.71,91.8,91.68,91.77,19822.0,72.867,72.9385,72.8431,72.9146,19822.0
2015-09-29 12:10:00,91.76,91.76,91.55,91.58,17143.0,72.9067,72.9067,72.7398,72.7637,17143.0
2015-09-29 12:20:00,91.58,91.85,91.57,91.83,63742.0,72.7637,72.9782,72.7557,72.9623,63742.0
2015-09-29 12:30:00,91.8,91.97,91.78,91.88,18590.0,72.9385,73.0735,72.9226,73.002,18590.0
2015-09-29 12:40:00,91.85,91.97,91.85,91.96,23982.0,72.9782,73.0735,72.9782,73.0656,23982.0
2015-09-29 12:50:00,91.97,92.0,91.82,91.96,23500.0,73.0735,73.0974,72.9544,73.0656,23500.0
2015-09-29 13:00:00,91.97,92.38,91.96,92.32,37929.0,73.0735,73.3993,73.0656,73.3516,37929.0
2015-09-29 13:10:00,92.32,92.48,92.26,92.47,20349.0,73.3516,73.4788,73.304,73.4708,20349.0
2015-09-29 13:20:00,92.47,92.55,92.46,92.46,28326.0,73.4708,73.5344,73.4629,73.4629,28326.0
2015-09-29 13:30:00,92.46,92.46,92.17,92.23,15613.0,73.4629,73.4629,73.2325,73.2801,15613.0
2015-09-29 13:40:00,92.23,92.32,92.09,92.1,16145.0,73.2801,73.3516,73.1689,73.1768,16145.0
2015-09-29 13:50:00,92.08,92.23,92.07,92.17,16119.0,73.1609,73.2801,73.153,73.2325,16119.0
2015-09-29 14:00:00,92.16,92.18,91.99,92.05,14352.0,73.2245,73.2404,73.0894,73.1371,14352.0
2015-09-29 14:10:00,92.07,92.07,91.89,91.91,12821.0,73.153,73.153,73.01,73.0259,12821.0
2015-09-29 14:20:00,91.91,92.15,91.91,92.14,14785.0,73.0259,73.2166,73.0259,73.2086,14785.0
2015-09-29 14:30:00,92.11,92.15,91.99,92.1,12180.0,73.1848,73.2166,73.0894,73.1768,12180.0
2015-09-29 14:40:00,92.1,92.21,91.96,91.98,15940.0,73.1768,73.2642,73.0656,73.0815,15940.0
2015-09-29 14:50:00,92.01,92.05,91.87,91.87,20315.0,73.1053,73.1371,72.9941,72.9941,20315.0
2015-09-29 15:00:00,91.9,91.94,91.77,91.87,14761.0,73.0179,73.0497,72.9146,72.9941,14761.0
2015-09-29 15:10:00,91.87,92.08,91.85,92.01,14907.0,72.9941,73.1609,72.9782,73.1053,14907.0
2015-09-29 15:20:00,92.0,92.0,91.78,91.84,21378.0,73.0974,73.0974,72.9226,72.9703,21378.0
2015-09-29 15:30:00,91.86,92.25,91.86,92.17,32799.0,72.9861,73.296,72.9861,73.2325,32799.0
2015-09-29 15:40:00,92.16,92.45,92.06,92.45,72467.0,73.2245,73.4549,73.1451,73.4549,72467.0
2015-09-29 15:50:00,92.45,92.48,92.33,92.36,138660.0,73.4549,73.4788,73.3596,73.3834,138660.0
2015-09-30 09:30:00,93.25,93.48,93.09,93.13,41260.0,74.0906,74.2733,73.9634,73.9952,41260.0
2015-09-30 09:40:00,93.13,93.17,92.71,92.81,14505.0,73.9952,74.027,73.6615,73.741,14505.0
2015-09-30 09:50:00,92.83,92.89,92.6,92.64,21985.0,73.7568,73.8045,73.5741,73.6059,21985.0
2015-09-30 10:00:00,92.66,93.04,92.6,93.04,21041.0,73.6218,73.9237,73.5741,73.9237,21041.0
2015-09-30 10:10:00,93.0,93.03,92.71,92.8,17832.0,73.8919,73.9158,73.6615,73.733,17832.0
2015-09-30 10:20:00,92.78,92.87,92.64,92.65,21950.0,73.7171,73.7886,73.6059,73.6138,21950.0
2015-09-30 10:30:00,92.61,92.78,92.55,92.74,18343.0,73.5821,73.7171,73.5344,73.6853,18343.0
2015-09-30 10:40:00,92.74,92.82,92.64,92.65,10468.0,73.6853,73.7489,73.6059,73.6138,10468.0
2015-09-30 10:50:00,92.68,92.68,92.44,92.54,11485.0,73.6377,73.6377,73.447,73.5264,11485.0
2015-09-30 11:00:00,92.48,92.48,92.23,92.23,12521.0,73.4788,73.4788,73.2801,73.2801,12521.0
2015-09-30 11:10:00,92.21,92.32,92.05,92.1,22307.0,73.2642,73.3516,73.1371,73.1768,22307.0
2015-09-30 11:20:00,92.08,92.12,91.93,92.06,32995.0,73.1609,73.1927,73.0418,73.1451,32995.0
2015-09-30 11:30:00,92.03,92.11,91.82,91.87,17812.0,73.1212,73.1848,72.9544,72.9941,17812.0
2015-09-30 11:40:00,91.86,91.89,91.64,91.71,16447.0,72.9861,73.01,72.8113,72.867,16447.0
2015-09-30 11:50:00,91.7,91.74,91.54,91.57,13495.0,72.859,72.8908,72.7319,72.7557,13495.0
2015-09-30 12:00:00,91.58,91.59,91.24,91.3,20724.0,72.7637,72.7716,72.4935,72.5412,20724.0
2015-09-30 12:10:00,91.3,91.37,91.27,91.36,15400.0,72.5412,72.5968,72.5174,72.5889,15400.0
2015-09-30 12:20:00,91.36,91.4,91.24,91.35,11406.0,72.5889,72.6207,72.4935,72.5809,11406.0
2015-09-30 12:30:00,91.33,91.45,91.32,91.38,10662.0,72.565,72.6604,72.5571,72.6048,10662.0
2015-09-30 12:40:00,91.37,91.37,91.18,91.22,12436.0,72.5968,72.5968,72.4459,72.4776,12436.0
2015-09-30 12:50:00,91.24,91.39,91.24,91.38,8480.0,72.4935,72.6127,72.4935,72.6048,8480.0
2015-09-30 13:00:00,91.41,91.45,91.34,91.38,18107.0,72.6286,72.6604,72.573,72.6048,18107.0
2015-09-30 13:10:00,91.4,91.48,91.31,91.46,37188.0,72.6207,72.6842,72.5492,72.6683,37188.0
2015-09-30 13:20:00,91.45,91.52,91.43,91.51,9247.0,72.6604,72.716,72.6445,72.7081,9247.0
2015-09-30 13:30:00,91.54,91.55,91.43,91.43,18845.0,72.7319,72.7398,72.6445,72.6445,18845.0
2015-09-30 13:40:00,91.44,91.53,91.43,91.5,23421.0,72.6524,72.724,72.6445,72.7001,23421.0
2015-09-30 13:50:00,91.51,91.67,91.46,91.46,16210.0,72.7081,72.8352,72.6683,72.6683,16210.0
2015-09-30 14:00:00,91.48,91.51,91.42,91.46,15135.0,72.6842,72.7081,72.6366,72.6683,15135.0
2015-09-30 14:10:00,91.46,91.65,91.42,91.58,12447.0,72.6683,72.8193,72.6366,72.7637,12447.0
2015-09-30 14:20:00,91.59,91.68,91.57,91.59,12354.0,72.7716,72.8431,72.7557,72.7716,12354.0
2015-09-30 14:30:00,91.59,91.64,91.44,91.5,16018.0,72.7716,72.8113,72.6524,72.7001,16018.0
2015-09-30 14:40:00,91.47,91.62,91.47,91.6,15595.0,72.6763,72.7955,72.6763,72.7796,15595.0
2015-09-30 14:50:00,91.6,91.69,91.48,91.66,18013.0,72.7796,72.8511,72.6842,72.8272,18013.0
2015-09-30 15:00:00,91.66,91.72,91.53,91.62,19911.0,72.8272,72.8749,72.724,72.7955,19911.0
2015-09-30 15:10:00,91.62,91.72,91.54,91.58,30155.0,72.7955,72.8749,72.7319,72.7637,30155.0
2015-09-30 15:20:00,91.58,91.74,91.55,91.73,25945.0,72.7637,72.8908,72.7398,72.8829,25945.0
2015-09-30 15:30:00,91.74,91.94,91.73,91.87,31344.0,72.8908,73.0497,72.8829,72.9941,31344.0
2015-09-30 15:40:00,91.86,92.01,91.83,91.99,55195.0,72.9861,73.1053,72.9623,73.0894,55195.0
2015-09-30 15:50:00,91.99,92.03,91.84,91.85,124104.0,73.0894,73.1212,72.9703,72.9782,124104.0
2015-10-01 09:30:00,92.28,92.28,91.65,91.82,37347.0,73.3199,73.3199,72.8193,72.9544,37347.0
2015-10-01 09:40:00,91.7,92.07,91.57,92.01,12342.0,72.859,73.153,72.7557,73.1053,12342.0
2015-10-01 09:50:00,92.07,92.1,91.7,91.7,12527.0,73.153,73.1768,72.859,72.859,12527.0
2015-10-01 10:00:00,91.76,91.9,91.7,91.81,22253.0,72.9067,73.0179,72.859,72.9464,22253.0
2015-10-01 10:10:00,91.77,91.96,91.72,91.72,14763.0,72.9146,73.0656,72.8749,72.8749,14763.0
2015-10-01 10:20:00,91.72,91.76,91.3,91.33,25984.0,72.8749,72.9067,72.5412,72.565,25984.0
2015-10-01 10:30:00,91.38,91.47,91.1,91.16,24505.0,72.6048,72.6763,72.3823,72.43,24505.0
2015-10-01 10:40:00,91.15,91.25,91.08,91.19,18935.0,72.422,72.5015,72.3664,72.4538,18935.0
2015-10-01 10:50:00,91.18,91.24,91.04,91.07,16763.0,72.4459,72.4935,72.3346,72.3585,16763.0
2015-10-01 11:00:00,91.08,91.11,90.86,90.95,49495.0,72.3664,72.3902,72.1916,72.2631,49495.0
2015-10-01 11:10:00,90.96,91.19,90.94,91.11,39711.0,72.2711,72.4538,72.2552,72.3902,39711.0
2015-10-01 11:20:00,91.11,91.23,90.99,90.99,32130.0,72.3902,72.4856,72.2949,72.2949,32130.0
2015-10-01 11:30:00,91.02,91.38,91.02,91.38,36085.0,72.3187,72.6048,72.3187,72.6048,36085.0
2015-10-01 11:40:00,91.38,91.45,91.26,91.38,16004.0,72.6048,72.6604,72.5094,72.6048,16004.0
2015-10-01 11:50:00,91.41,91.41,91.19,91.3,27987.0,72.6286,72.6286,72.4538,72.5412,27987.0
2015-10-01 12:00:00,91.28,91.34,91.21,91.25,22331.0,72.5253,72.573,72.4697,72.5015,22331.0
2015-10-01 12:10:00,91.27,91.48,91.26,91.47,15578.0,72.5174,72.6842,72.5094,72.6763,15578.0
2015-10-01 12:20:00,91.45,91.47,91.35,91.41,13476.0,72.6604,72.6763,72.5809,72.6286,13476.0
2015-10-01 12:30:00,91.41,91.68,91.39,91.49,35233.0,72.6286,72.8431,72.6127,72.6922,35233.0
2015-10-01 12:40:00,91.45,91.52,91.41,91.48,19957.0,72.6604,72.716,72.6286,72.6842,19957.0
2015-10-01 12:50:00,91.49,91.8,91.48,91.73,28582.0,72.6922,72.9385,72.6842,72.8829,28582.0
2015-10-01 13:00:00,91.71,91.71,91.59,91.62,9720.0,72.867,72.867,72.7716,72.7955,9720.0
2015-10-01 13:10:00,91.63,91.77,91.54,91.74,14266.0,72.8034,72.9146,72.7319,72.8908,14266.0
2015-10-01 13:20:00,91.7,91.71,91.51,91.54,13202.0,72.859,72.867,72.7081,72.7319,13202.0
2015-10-01 13:30:00,91.55,91.62,91.47,91.47,15576.0,72.7398,72.7955,72.6763,72.6763,15576.0
2015-10-01 13:40:00,91.45,91.52,91.39,91.52,20629.0,72.6604,72.716,72.6127,72.716,20629.0
2015-10-01 13:50:00,91.52,91.63,91.49,91.58,16208.0,72.716,72.8034,72.6922,72.7637,16208.0
2015-10-01 14:00:00,91.58,91.73,91.54,91.67,18484.0,72.7637,72.8829,72.7319,72.8352,18484.0
2015-10-01 14:10:00,91.67,91.79,91.63,91.71,17642.0,72.8352,72.9305,72.8034,72.867,17642.0
2015-10-01 14:20:00,91.71,91.76,91.59,91.73,21540.0,72.867,72.9067,72.7716,72.8829,21540.0
2015-10-01 14:30:00,91.74,91.93,91.73,91.9,27821.0,72.8908,73.0418,72.8829,73.0179,27821.0
2015-10-01 14:40:00,91.91,91.94,91.81,91.82,12959.0,73.0259,73.0497,72.9464,72.9544,12959.0
2015-10-01 14:50:00,91.81,91.98,91.8,91.88,21945.0,72.9464,73.0815,72.9385,73.002,21945.0
2015-10-01 15:00:00,91.9,91.96,91.83,91.88,27295.0,73.0179,73.0656,72.9623,73.002,27295.0
2015-10-01 15:10:00,91.9,91.98,91.81,91.81,30512.0,73.0179,73.0815,72.9464,72.9464,30512.0
2015-10-01 15:20:00,91.8,91.82,91.54,91.57,53018.0,72.9385,72.9544,72.7319,72.7557,53018.0
2015-10-01 15:30:00,91.55,91.69,91.5,91.58,37843.0,72.7398,72.8511,72.7001,72.7637,37843.0
2015-10-01 15:40:00,91.6,91.86,91.59,91.86,43252.0,72.7796,72.9861,72.7716,72.9861,43252.0
2015-10-01 15:50:00,91.84,92.09,91.81,92.05,117424.0,72.9703,73.1689,72.9464,73.1371,117424.0
2015-10-02 09:30:00,90.82,91.46,90.82,91.02,27501.0,72.1598,72.6683,72.1598,72.3187,27501.0
2015-10-02 09:40:00,91.14,91.51,91.06,91.2,16012.0,72.4141,72.7081,72.3505,72.4618,16012.0
2015-10-02 09:50:00,91.07,91.66,91.04,91.64,8966.0,72.3585,72.8272,72.3346,72.8113,8966.0
2015-10-02 10:00:00,91.59,91.62,91.34,91.51,7200.0,72.7716,72.7955,72.573,72.7081,7200.0
2015-10-02 10:10:00,91.57,92.0,91.55,91.87,21781.0,72.7557,73.0974,72.7398,72.9941,21781.0
2015-10-02 10:20:00,91.86,91.93,91.66,91.66,19856.0,72.9861,73.0418,72.8272,72.8272,19856.0
2015-10-02 10:30:00,91.66,91.81,91.63,91.81,9094.0,72.8272,72.9464,72.8034,72.9464,9094.0
2015-10-02 10:40:00,91.83,91.87,91.64,91.68,36963.0,72.9623,72.9941,72.8113,72.8431,36963.0
2015-10-02 10:50:00,91.69,91.86,91.53,91.85,68930.0,72.8511,72.9861,72.724,72.9782,68930.0
2015-10-02 11:00:00,91.88,92.15,91.81,92.06,23180.0,73.002,73.2166,72.9464,73.1451,23180.0
2015-10-02 11:10:00,92.07,92.07,91.73,91.76,12702.0,73.153,73.153,72.8829,72.9067,12702.0
2015-10-02 11:20:00,91.77,91.97,91.69,91.93,14173.0,72.9146,73.0735,72.8511,73.0418,14173.0
2015-10-02 11:30:00,91.95,92.19,91.94,92.02,18047.0,73.0577,73.2483,73.0497,73.1133,18047.0
2015-10-02 11:40:00,92.04,92.13,92.02,92.05,17180.0,73.1292,73.2007,73.1133,73.1371,17180.0
2015-10-02 11:50:00,92.05,92.25,91.99,92.18,13841.0,73.1371,73.296,73.0894,73.2404,13841.0
2015-10-02 12:00:00,92.18,92.41,92.18,92.32,42730.0,73.2404,73.4231,73.2404,73.3516,42730.0
2015-10-02 12:10:00,92.33,92.5,92.3,92.48,17139.0,73.3596,73.4947,73.3357,73.4788,17139.0
2015-10-02 12:20:00,92.46,92.73,92.46,92.73,15130.0,73.4629,73.6774,73.4629,73.6774,15130.0
2015-10-02 12:30:00,92.75,92.93,92.71,92.72,29273.0,73.6933,73.8363,73.6615,73.6694,29273.0
2015-10-02 12:40:00,92.72,92.79,92.7,92.74,8115.0,73.6694,73.7251,73.6536,73.6853,8115.0
2015-10-02 12:50:00,92.72,92.86,92.67,92.8,11482.0,73.6694,73.7807,73.6297,73.733,11482.0
2015-10-02 13:00:00,92.81,92.92,92.79,92.86,12130.0,73.741,73.8284,73.7251,73.7807,12130.0
2015-10-02 13:10:00,92.89,93.11,92.88,93.02,17059.0,73.8045,73.9793,73.7966,73.9078,17059.0
2015-10-02 13:20:00,93.03,93.07,92.89,93.03,14443.0,73.9158,73.9475,73.8045,73.9158,14443.0
2015-10-02 13:30:00,93.05,93.1,92.93,92.93,8800.0,73.9316,73.9714,73.8363,73.8363,8800.0
2015-10-02 13:40:00,92.94,93.16,92.91,93.16,14893.0,73.8442,74.019,73.8204,74.019,14893.0
2015-10-02 13:50:00,93.15,93.21,93.06,93.08,36039.0,74.0111,74.0588,73.9396,73.9555,36039.0
2015-10-02 14:00:00,93.09,93.23,93.05,93.22,13787.0,73.9634,74.0747,73.9316,74.0667,13787.0
2015-10-02 14:10:00,93.23,93.23,93.03,93.08,17848.0,74.0747,74.0747,73.9158,73.9555,17848.0
2015-10-02 14:20:00,93.08,93.33,93.06,93.29,19108.0,73.9555,74.1541,73.9396,74.1223,19108.0
2015-10-02 14:30:00,93.3,93.4,93.3,93.38,17803.0,74.1303,74.2097,74.1303,74.1938,17803.0
2015-10-02 14:40:00,93.4,93.42,93.16,93.19,22391.0,74.2097,74.2256,74.019,74.0429,22391.0
2015-10-02 14:50:00,93.2,93.32,93.11,93.28,29004.0,74.0508,74.1462,73.9793,74.1144,29004.0
2015-10-02 15:00:00,93.3,93.42,93.21,93.4,27907.0,74.1303,74.2256,74.0588,74.2097,27907.0
2015-10-02 15:10:00,93.44,93.74,93.42,93.74,32757.0,74.2415,74.4799,74.2256,74.4799,32757.0
2015-10-02 15:20:00,93.74,93.88,93.69,93.88,33864.0,74.4799,74.5911,74.4401,74.5911,33864.0
2015-10-02 15:30:00,93.89,94.0,93.82,93.91,38089.0,74.5991,74.6865,74.5434,74.6149,38089.0
2015-10-02 15:40:00,93.91,94.15,93.91,94.15,46156.0,74.6149,74.8056,74.6149,74.8056,46156.0
2015-10-02 15:50:00,94.14,94.35,94.05,94.31,159914.0,74.7977,74.9645,74.7262,74.9328,159914.0
2015-10-05 09:30:00,94.78,95.5,94.36,95.37,68200.0,75.3062,75.8783,74.9725,75.775,68200.0
2015-10-05 09:40:00,95.48,95.63,95.28,95.63,42856.0,75.8624,75.9816,75.7035,75.9816,42856.0
2015-10-05 09:50:00,95.67,95.94,95.63,95.74,37846.0,76.0133,76.2279,75.9816,76.069,37846.0
2015-10-05 10:00:00,95.71,95.81,95.51,95.73,57174.0,76.0451,76.1246,75.8862,76.061,57174.0
2015-10-05 10:10:00,95.72,95.82,95.53,95.55,29882.0,76.0531,76.1325,75.9021,75.918,29882.0
2015-10-05 10:20:00,95.56,95.71,95.43,95.45,19421.0,75.9259,76.0451,75.8226,75.8385,19421.0
2015-10-05 10:30:00,95.47,95.47,95.15,95.23,21682.0,75.8544,75.8544,75.6002,75.6637,21682.0
2015-10-05 10:40:00,95.23,95.23,95.07,95.14,13387.0,75.6637,75.6637,75.5366,75.5922,13387.0
2015-10-05 10:50:00,95.15,95.41,95.13,95.29,22460.0,75.6002,75.8068,75.5843,75.7114,22460.0
2015-10-05 11:00:00,95.3,95.39,95.29,95.37,17299.0,75.7194,75.7909,75.7114,75.775,17299.0
2015-10-05 11:10:00,95.36,95.51,95.29,95.29,9757.0,75.767,75.8862,75.7114,75.7114,9757.0
2015-10-05 11:20:00,95.27,95.35,95.08,95.08,14048.0,75.6955,75.7591,75.5446,75.5446,14048.0
2015-10-05 11:30:00,95.11,95.13,95.02,95.05,10954.0,75.5684,75.5843,75.4969,75.5207,10954.0
2015-10-05 11:40:00,95.03,95.17,95.03,95.1,7590.0,75.5048,75.6161,75.5048,75.5604,7590.0
2015-10-05 11:50:00,95.11,95.15,95.01,95.04,11347.0,75.5684,75.6002,75.4889,75.5128,11347.0
2015-10-05 12:00:00,95.0,95.12,95.0,95.06,14979.0,75.481,75.5763,75.481,75.5287,14979.0
2015-10-05 12:10:00,95.06,95.07,94.94,95.02,13777.0,75.5287,75.5366,75.4333,75.4969,13777.0
2015-10-05 12:20:00,95.04,95.15,94.91,95.14,11124.0,75.5128,75.6002,75.4095,75.5922,11124.0
2015-10-05 12:30:00,95.14,95.32,95.13,95.19,12338.0,75.5922,75.7352,75.5843,75.632,12338.0
2015-10-05 12:40:00,95.18,95.23,95.11,95.11,10595.0,75.624,75.6637,75.5684,75.5684,10595.0
2015-10-05 12:50:00,95.15,95.17,95.05,95.13,9303.0,75.6002,75.6161,75.5207,75.5843,9303.0
2015-10-05 13:00:00,95.13,95.3,95.13,95.26,10408.0,75.5843,75.7194,75.5843,75.6876,10408.0
2015-10-05 13:10:00,95.29,95.44,95.28,95.41,5467.0,75.7114,75.8306,75.7035,75.8068,5467.0
2015-10-05 13:20:00,95.42,95.49,95.4,95.43,8847.0,75.8147,75.8703,75.7988,75.8226,8847.0
2015-10-05 13:30:00,95.4,95.42,95.31,95.37,7185.0,75.7988,75.8147,75.7273,75.775,7185.0
2015-10-05 13:40:00,95.36,95.36,95.23,95.35,8671.0,75.767,75.767,75.6637,75.7591,8671.0
2015-10-05 13:50:00,95.34,95.46,95.3,95.42,13344.0,75.7511,75.8465,75.7194,75.8147,13344.0
2015-10-05 14:00:00,95.44,95.61,95.44,95.58,15836.0,75.8306,75.9657,75.8306,75.9418,15836.0
2015-10-05 14:10:00,95.58,95.67,95.58,95.61,17035.0,75.9418,76.0133,75.9418,75.9657,17035.0
2015-10-05 14:20:00,95.61,95.65,95.58,95.58,17301.0,75.9657,75.9974,75.9418,75.9418,17301.0
2015-10-05 14:30:00,95.59,95.65,95.52,95.61,21704.0,75.9498,75.9974,75.8942,75.9657,21704.0
2015-10-05 14:40:00,95.6,95.71,95.6,95.66,18914.0,75.9577,76.0451,75.9577,76.0054,18914.0
2015-10-05 14:50:00,95.65,95.69,95.58,95.67,30217.0,75.9974,76.0292,75.9418,76.0133,30217.0
2015-10-05 15:00:00,95.67,95.82,95.66,95.72,28433.0,76.0133,76.1325,76.0054,76.0531,28433.0
2015-10-05 15:10:00,95.72,95.74,95.64,95.66,33559.0,76.0531,76.069,75.9895,76.0054,33559.0
2015-10-05 15:20:00,95.65,95.69,95.47,95.61,66727.0,75.9974,76.0292,75.8544,75.9657,66727.0
2015-10-05 15:30:00,95.59,95.8,95.52,95.72,80938.0,75.9498,76.1166,75.8942,76.0531,80938.0
2015-10-05 15:40:00,95.7,95.77,95.48,95.48,100642.0,76.0372,76.0928,75.8624,75.8624,100642.0
2015-10-05 15:50:00,95.49,95.56,95.38,95.51,264217.0,75.8703,75.9259,75.7829,75.8862,264217.0
2015-10-06 09:30:00,95.46,95.48,94.2,94.43,78577.0,75.8465,75.8624,74.8454,75.0281,78577.0
2015-10-06 09:40:00,94.44,94.55,94.17,94.2,40297.0,75.0361,75.1235,74.8215,74.8454,40297.0
2015-10-06 09:50:00,94.23,94.36,94.09,94.2,46238.0,74.8692,74.9725,74.758,74.8454,46238.0
2015-10-06 10:00:00,94.22,94.47,94.2,94.47,21546.0,74.8613,75.0599,74.8454,75.0599,21546.0
2015-10-06 10:10:00,94.51,94.62,94.43,94.55,10274.0,75.0917,75.1791,75.0281,75.1235,10274.0
2015-10-06 10:20:00,94.53,94.61,94.48,94.52,11854.0,75.1076,75.1711,75.0678,75.0996,11854.0
2015-10-06 10:30:00,94.5,94.62,94.5,94.58,11896.0,75.0837,75.1791,75.0837,75.1473,11896.0
2015-10-06 10:40:00,94.57,94.99,94.57,94.94,59376.0,75.1393,75.473,75.1393,75.4333,59376.0
2015-10-06 10:50:00,94.91,95.14,94.85,95.1,20645.0,75.4095,75.5922,75.3618,75.5604,20645.0
2015-10-06 11:00:00,95.09,95.09,94.95,95.02,13258.0,75.5525,75.5525,75.4413,75.4969,13258.0
2015-10-06 11:10:00,95.04,95.06,94.96,94.96,13656.0,75.5128,75.5287,75.4492,75.4492,13656.0
2015-10-06 11:20:00,94.96,94.98,94.84,94.88,23571.0,75.4492,75.4651,75.3539,75.3856,23571.0
2015-10-06 11:30:00,94.86,94.89,94.59,94.63,12539.0,75.3698,75.3936,75.1552,75.187,12539.0
2015-10-06 11:40:00,94.6,94.66,94.55,94.55,12793.0,75.1632,75.2109,75.1235,75.1235,12793.0
2015-10-06 11:50:00,94.55,94.59,94.34,94.38,18184.0,75.1235,75.1552,74.9566,74.9884,18184.0
2015-10-06 12:00:00,94.37,94.37,94.1,94.13,37448.0,74.9804,74.9804,74.7659,74.7897,37448.0
2015-10-06 12:10:00,94.12,94.15,93.45,93.45,70946.0,74.7818,74.8056,74.2495,74.2495,70946.0
2015-10-06 12:20:00,93.45,93.93,93.45,93.83,43059.0,74.2495,74.6308,74.2495,74.5514,43059.0
2015-10-06 12:30:00,93.82,93.96,93.77,93.96,11250.0,74.5434,74.6547,74.5037,74.6547,11250.0
2015-10-06 12:40:00,93.98,94.11,93.92,94.11,21269.0,74.6706,74.7739,74.6229,74.7739,21269.0
2015-10-06 12:50:00,94.13,94.21,94.09,94.11,41168.0,74.7897,74.8533,74.758,74.7739,41168.0
2015-10-06 13:00:00,94.11,94.13,93.83,93.83,10304.0,74.7739,74.7897,74.5514,74.5514,10304.0
2015-10-06 13:10:00,93.82,93.88,93.75,93.8,14359.0,74.5434,74.5911,74.4878,74.5275,14359.0
2015-10-06 13:20:00,93.82,93.96,93.82,93.95,18166.0,74.5434,74.6547,74.5434,74.6467,18166.0
2015-10-06 13:30:00,93.96,94.24,93.96,94.23,13770.0,74.6547,74.8771,74.6547,74.8692,13770.0
2015-10-06 13:40:00,94.23,94.28,94.21,94.24,10096.0,74.8692,74.9089,74.8533,74.8771,10096.0
2015-10-06 13:50:00,94.24,94.35,94.15,94.29,19560.0,74.8771,74.9645,74.8056,74.9169,19560.0
2015-10-06 14:00:00,94.28,94.4,94.26,94.29,15164.0,74.9089,75.0043,74.893,74.9169,15164.0
2015-10-06 14:10:00,94.29,94.59,94.29,94.51,14788.0,74.9169,75.1552,74.9169,75.0917,14788.0
2015-10-06 14:20:00,94.51,94.61,94.45,94.55,26207.0,75.0917,75.1711,75.044,75.1235,26207.0
2015-10-06 14:30:00,94.55,94.7,94.5,94.7,21975.0,75.1235,75.2426,75.0837,75.2426,21975.0
2015-10-06 14:40:00,94.7,94.72,94.38,94.52,22592.0,75.2426,75.2585,74.9884,75.0996,22592.0
2015-10-06 14:50:00,94.47,94.48,94.25,94.29,14514.0,75.0599,75.0678,74.8851,74.9169,14514.0
2015-10-06 15:00:00,94.29,94.29,94.19,94.24,27850.0,74.9169,74.9169,74.8374,74.8771,27850.0
2015-10-06 15:10:00,94.22,94.33,94.15,94.28,15530.0,74.8613,74.9487,74.8056,74.9089,15530.0
2015-10-06 15:20:00,94.27,94.29,94.14,94.23,19971.0,74.901,74.9169,74.7977,74.8692,19971.0
2015-10-06 15:30:00,94.21,94.32,94.13,94.17,17719.0,74.8533,74.9407,74.7897,74.8215,17719.0
2015-10-06 15:40:00,94.2,94.26,94.09,94.14,27964.0,74.8454,74.893,74.758,74.7977,27964.0
2015-10-06 15:50:00,94.14,94.23,94.06,94.14,50982.0,74.7977,74.8692,74.7341,74.7977,50982.0
2015-10-07 09:30:00,94.65,94.89,94.05,94.07,43985.0,75.2029,75.3936,74.7262,74.7421,43985.0
2015-10-07 09:40:00,94.01,94.32,94.01,94.24,12925.0,74.6944,74.9407,74.6944,74.8771,12925.0
2015-10-07 09:50:00,94.23,94.3,94.06,94.19,19859.0,74.8692,74.9248,74.7341,74.8374,19859.0
2015-10-07 10:00:00,94.2,94.53,94.19,94.53,19151.0,74.8454,75.1076,74.8374,75.1076,19151.0
2015-10-07 10:10:00,94.55,94.82,94.51,94.72,9920.0,75.1235,75.338,75.0917,75.2585,9920.0
2015-10-07 10:20:00,94.76,94.94,94.75,94.93,5883.0,75.2903,75.4333,75.2824,75.4254,5883.0
2015-10-07 10:30:00,94.94,94.95,94.83,94.85,11785.0,75.4333,75.4413,75.3459,75.3618,11785.0
2015-10-07 10:40:00,94.83,94.9,94.77,94.8,8498.0,75.3459,75.4015,75.2982,75.3221,8498.0
2015-10-07 10:50:00,94.83,94.88,94.67,94.67,8800.0,75.3459,75.3856,75.2188,75.2188,8800.0
2015-10-07 11:00:00,94.69,94.82,94.68,94.74,7338.0,75.2347,75.338,75.2267,75.2744,7338.0
2015-10-07 11:10:00,94.76,94.76,94.43,94.58,14293.0,75.2903,75.2903,75.0281,75.1473,14293.0
2015-10-07 11:20:00,94.56,94.73,94.43,94.45,15787.0,75.1314,75.2665,75.0281,75.044,15787.0
2015-10-07 11:30:00,94.45,94.67,94.45,94.56,10544.0,75.044,75.2188,75.044,75.1314,10544.0
2015-10-07 11:40:00,94.6,94.63,94.38,94.39,9215.0,75.1632,75.187,74.9884,74.9963,9215.0
2015-10-07 11:50:00,94.36,94.63,94.36,94.51,9199.0,74.9725,75.187,74.9725,75.0917,9199.0
2015-10-07 12:00:00,94.5,94.58,94.41,94.52,12454.0,75.0837,75.1473,75.0122,75.0996,12454.0
2015-10-07 12:10:00,94.5,94.61,94.4,94.59,4400.0,75.0837,75.1711,75.0043,75.1552,4400.0
2015-10-07 12:20:00,94.59,94.6,94.35,94.49,8600.0,75.1552,75.1632,74.9645,75.0758,8600.0
2015-10-07 12:30:00,94.51,94.62,94.48,94.58,5406.0,75.0917,75.1791,75.0678,75.1473,5406.0
2015-10-07 12:40:00,94.6,94.79,94.54,94.69,5800.0,75.1632,75.3141,75.1155,75.2347,5800.0
2015-10-07 12:50:00,94.77,94.84,94.69,94.73,7113.0,75.2982,75.3539,75.2347,75.2665,7113.0
2015-10-07 13:00:00,94.78,94.86,94.67,94.86,4606.0,75.3062,75.3698,75.2188,75.3698,4606.0
2015-10-07 13:10:00,94.82,95.07,94.82,94.97,24511.0,75.338,75.5366,75.338,75.4572,24511.0
2015-10-07 13:20:00,94.99,95.12,94.96,94.99,5959.0,75.473,75.5763,75.4492,75.473,5959.0
2015-10-07 13:30:00,94.98,95.27,94.97,95.26,21644.0,75.4651,75.6955,75.4572,75.6876,21644.0
2015-10-07 13:40:00,95.25,95.43,95.24,95.36,7632.0,75.6796,75.8226,75.6717,75.767,7632.0
2015-10-07 13:50:00,95.35,95.4,95.15,95.3,19428.0,75.7591,75.7988,75.6002,75.7194,19428.0
2015-10-07 14:00:00,95.32,95.53,95.25,95.53,15562.0,75.7352,75.9021,75.6796,75.9021,15562.0
2015-10-07 14:10:00,95.53,95.54,95.41,95.46,16238.0,75.9021,75.91,75.8068,75.8465,16238.0
2015-10-07 14:20:00,95.45,95.5,95.33,95.48,15407.0,75.8385,75.8783,75.7432,75.8624,15407.0
2015-10-07 14:30:00,95.48,95.56,95.43,95.52,25855.0,75.8624,75.9259,75.8226,75.8942,25855.0
2015-10-07 14:40:00,95.52,95.62,95.4,95.4,15569.0,75.8942,75.9736,75.7988,75.7988,15569.0
2015-10-07 14:50:00,95.4,95.51,95.33,95.45,17170.0,75.7988,75.8862,75.7432,75.8385,17170.0
2015-10-07 15:00:00,95.45,95.5,95.4,95.43,29329.0,75.8385,75.8783,75.7988,75.8226,29329.0
2015-10-07 15:10:00,95.41,95.56,95.4,95.44,22803.0,75.8068,75.9259,75.7988,75.8306,22803.0
2015-10-07 15:20:00,95.45,95.48,95.3,95.32,26708.0,75.8385,75.8624,75.7194,75.7352,26708.0
2015-10-07 15:30:00,95.32,95.38,95.22,95.38,30428.0,75.7352,75.7829,75.6558,75.7829,30428.0
2015-10-07 15:40:00,95.38,95.44,95.29,95.39,74588.0,75.7829,75.8306,75.7114,75.7909,74588.0
2015-10-07 15:50:00,95.39,95.71,95.33,95.65,185444.0,75.7909,76.0451,75.7432,75.9974,185444.0
2015-10-08 09:30:00,95.65,95.89,95.32,95.35,22589.0,75.9974,76.1881,75.7352,75.7591,22589.0
2015-10-08 09:40:00,95.32,95.38,95.11,95.3,24708.0,75.7352,75.7829,75.5684,75.7194,24708.0
2015-10-08 09:50:00,95.3,95.43,95.13,95.36,21056.0,75.7194,75.8226,75.5843,75.767,21056.0
2015-10-08 10:00:00,95.35,95.53,95.35,95.49,17987.0,75.7591,75.9021,75.7591,75.8703,17987.0
2015-10-08 10:10:00,95.53,95.84,95.48,95.78,8330.0,75.9021,76.1484,75.8624,76.1007,8330.0
2015-10-08 10:20:00,95.78,95.78,95.68,95.73,11513.0,76.1007,76.1007,76.0213,76.061,11513.0
2015-10-08 10:30:00,95.75,95.94,95.73,95.92,6799.0,76.0769,76.2279,76.061,76.212,6799.0
2015-10-08 10:40:00,95.9,95.95,95.87,95.9,6685.0,76.1961,76.2358,76.1722,76.1961,6685.0
2015-10-08 10:50:00,95.94,96.07,95.88,96.03,22784.0,76.2279,76.3311,76.1802,76.2994,22784.0
2015-10-08 11:00:00,96.04,96.16,96.0,96.16,10633.0,76.3073,76.4027,76.2755,76.4027,10633.0
2015-10-08 11:10:00,96.14,96.23,96.14,96.23,12110.0,76.3868,76.4583,76.3868,76.4583,12110.0
2015-10-08 11:20:00,96.21,96.29,96.12,96.12,12577.0,76.4424,76.5059,76.3709,76.3709,12577.0
2015-10-08 11:30:00,96.13,96.21,96.06,96.06,18680.0,76.3788,76.4424,76.3232,76.3232,18680.0
2015-10-08 11:40:00,96.08,96.09,95.99,96.01,21922.0,76.3391,76.347,76.2676,76.2835,21922.0
2015-10-08 11:50:00,96.0,96.1,95.97,96.0,10266.0,76.2755,76.355,76.2517,76.2755,10266.0
2015-10-08 12:00:00,95.99,96.04,95.94,95.97,7295.0,76.2676,76.3073,76.2279,76.2517,7295.0
2015-10-08 12:10:00,95.95,96.09,95.95,96.07,8316.0,76.2358,76.347,76.2358,76.3311,8316.0
2015-10-08 12:20:00,96.06,96.13,96.0,96.03,7260.0,76.3232,76.3788,76.2755,76.2994,7260.0
2015-10-08 12:30:00,96.03,96.06,95.97,95.99,6230.0,76.2994,76.3232,76.2517,76.2676,6230.0
2015-10-08 12:40:00,95.99,96.04,95.83,95.86,7818.0,76.2676,76.3073,76.1405,76.1643,7818.0
2015-10-08 12:50:00,95.84,95.94,95.83,95.9,11952.0,76.1484,76.2279,76.1405,76.1961,11952.0
2015-10-08 13:00:00,95.9,95.94,95.8,95.84,7829.0,76.1961,76.2279,76.1166,76.1484,7829.0
2015-10-08 13:10:00,95.83,96.02,95.78,95.99,54833.0,76.1405,76.2914,76.1007,76.2676,54833.0
2015-10-08 13:20:00,96.02,96.04,95.97,95.99,6083.0,76.2914,76.3073,76.2517,76.2676,6083.0
2015-10-08 13:30:00,96.0,96.11,95.96,96.1,8023.0,76.2755,76.3629,76.2437,76.355,8023.0
2015-10-08 13:40:00,96.1,96.29,96.08,96.28,67694.0,76.355,76.5059,76.3391,76.498,67694.0
2015-10-08 13:50:00,96.28,96.3,96.23,96.28,9506.0,76.498,76.5139,76.4583,76.498,9506.0
2015-10-08 14:00:00,96.27,96.6,96.22,96.33,29539.0,76.4901,76.7523,76.4503,76.5377,29539.0
2015-10-08 14:10:00,96.41,96.6,96.41,96.53,15911.0,76.6013,76.7523,76.6013,76.6966,15911.0
2015-10-08 14:20:00,96.55,96.66,96.5,96.65,12356.0,76.7125,76.7999,76.6728,76.792,12356.0
2015-10-08 14:30:00,96.63,96.82,96.62,96.82,16196.0,76.7761,76.927,76.7681,76.927,16196.0
2015-10-08 14:40:00,96.85,96.92,96.83,96.86,13295.0,76.9509,77.0065,76.935,76.9588,13295.0
2015-10-08 14:50:00,96.9,96.99,96.81,96.98,16537.0,76.9906,77.0621,76.9191,77.0542,16537.0
2015-10-08 15:00:00,96.99,97.04,96.92,96.98,19280.0,77.0621,77.1018,77.0065,77.0542,19280.0
2015-10-08 15:10:00,97.01,97.18,97.01,97.08,15044.0,77.078,77.2131,77.078,77.1336,15044.0
2015-10-08 15:20:00,97.09,97.13,96.97,97.04,15077.0,77.1416,77.1734,77.0462,77.1018,15077.0
2015-10-08 15:30:00,97.04,97.08,96.88,96.88,24639.0,77.1018,77.1336,76.9747,76.9747,24639.0
2015-10-08 15:40:00,96.9,97.0,96.88,96.91,27689.0,76.9906,77.0701,76.9747,76.9986,27689.0
2015-10-08 15:50:00,96.9,97.14,96.88,97.01,178278.0,76.9906,77.1813,76.9747,77.078,178278.0
2015-10-09 09:30:00,96.94,97.11,96.68,96.79,26945.0,77.0224,77.1575,76.8158,76.9032,26945.0
2015-10-09 09:40:00,96.85,97.06,96.84,97.04,17399.0,76.9509,77.1177,76.9429,77.1018,17399.0
2015-10-09 09:50:00,97.04,97.1,96.96,97.04,7857.0,77.1018,77.1495,77.0383,77.1018,7857.0
2015-10-09 10:00:00,97.04,97.06,96.82,96.82,9203.0,77.1018,77.1177,76.927,76.927,9203.0
2015-10-09 10:10:00,96.8,96.95,96.72,96.92,7516.0,76.9112,77.0303,76.8476,77.0065,7516.0
2015-10-09 10:20:00,96.98,97.02,96.84,96.95,12864.0,77.0542,77.086,76.9429,77.0303,12864.0
2015-10-09 10:30:00,96.99,97.01,96.84,96.88,4350.0,77.0621,77.078,76.9429,76.9747,4350.0
2015-10-09 10:40:00,96.9,97.01,96.88,96.96,10144.0,76.9906,77.078,76.9747,77.0383,10144.0
2015-10-09 10:50:00,96.96,97.17,96.92,97.17,5775.0,77.0383,77.2051,77.0065,77.2051,5775.0
2015-10-09 11:00:00,97.15,97.23,97.03,97.23,7385.0,77.1892,77.2528,77.0939,77.2528,7385.0
2015-10-09 11:10:00,97.25,97.4,97.21,97.28,7421.0,77.2687,77.3879,77.2369,77.2925,7421.0
2015-10-09 11:20:00,97.3,97.33,97.16,97.25,10760.0,77.3084,77.3323,77.1972,77.2687,10760.0
2015-10-09 11:30:00,97.28,97.32,97.15,97.19,8856.0,77.2925,77.3243,77.1892,77.221,8856.0
2015-10-09 11:40:00,97.19,97.22,97.07,97.18,11533.0,77.221,77.2449,77.1257,77.2131,11533.0
2015-10-09 11:50:00,97.22,97.22,97.07,97.13,7747.0,77.2449,77.2449,77.1257,77.1734,7747.0
2015-10-09 12:00:00,97.1,97.15,96.98,96.99,4555.0,77.1495,77.1892,77.0542,77.0621,4555.0
2015-10-09 12:10:00,96.97,97.04,96.84,96.84,5823.0,77.0462,77.1018,76.9429,76.9429,5823.0
2015-10-09 12:20:00,96.85,96.87,96.79,96.85,6745.0,76.9509,76.9668,76.9032,76.9509,6745.0
2015-10-09 12:30:00,96.85,96.85,96.77,96.79,2981.0,76.9509,76.9509,76.8873,76.9032,2981.0
2015-10-09 12:40:00,96.81,96.86,96.78,96.81,8205.0,76.9191,76.9588,76.8953,76.9191,8205.0
2015-10-09 12:50:00,96.82,96.87,96.74,96.76,11189.0,76.927,76.9668,76.8635,76.8794,11189.0
2015-10-09 13:00:00,96.76,96.88,96.75,96.8,9483.0,76.8794,76.9747,76.8714,76.9112,9483.0
2015-10-09 13:10:00,96.77,96.77,96.68,96.7,5743.0,76.8873,76.8873,76.8158,76.8317,5743.0
2015-10-09 13:20:00,96.7,96.7,96.6,96.62,7900.0,76.8317,76.8317,76.7523,76.7681,7900.0
2015-10-09 13:30:00,96.61,96.63,96.55,96.6,4104.0,76.7602,76.7761,76.7125,76.7523,4104.0
2015-10-09 13:40:00,96.61,96.78,96.6,96.65,9216.0,76.7602,76.8953,76.7523,76.792,9216.0
2015-10-09 13:50:00,96.65,96.73,96.49,96.49,17849.0,76.792,76.8555,76.6649,76.6649,17849.0
2015-10-09 14:00:00,96.49,96.53,96.41,96.41,12623.0,76.6649,76.6966,76.6013,76.6013,12623.0
2015-10-09 14:10:00,96.41,96.49,96.39,96.39,15580.0,76.6013,76.6649,76.5854,76.5854,15580.0
2015-10-09 14:20:00,96.4,96.43,96.34,96.42,15760.0,76.5933,76.6172,76.5457,76.6092,15760.0
2015-10-09 14:30:00,96.4,96.43,96.28,96.32,18537.0,76.5933,76.6172,76.498,76.5298,18537.0
2015-10-09 14:40:00,96.31,96.34,96.25,96.29,14203.0,76.5218,76.5457,76.4742,76.5059,14203.0
2015-10-09 14:50:00,96.3,96.44,96.28,96.44,9119.0,76.5139,76.6251,76.498,76.6251,9119.0
2015-10-09 15:00:00,96.44,96.45,96.31,96.38,15316.0,76.6251,76.6331,76.5218,76.5775,15316.0
2015-10-09 15:10:00,96.39,96.4,96.25,96.29,19702.0,76.5854,76.5933,76.4742,76.5059,19702.0
2015-10-09 15:20:00,96.3,96.42,96.3,96.42,10550.0,76.5139,76.6092,76.5139,76.6092,10550.0
2015-10-09 15:30:00,96.42,96.47,96.4,96.41,22033.0,76.6092,76.649,76.5933,76.6013,22033.0
2015-10-09 15:40:00,96.42,96.56,96.41,96.5,33292.0,76.6092,76.7205,76.6013,76.6728,33292.0
2015-10-09 15:50:00,96.5,96.62,96.5,96.54,77725.0,76.6728,76.7681,76.6728,76.7046,77725.0
2015-10-12 09:30:00,96.7,96.81,96.56,96.67,47646.0,76.8317,76.9191,76.7205,76.8079,47646.0
2015-10-12 09:40:00,96.75,96.98,96.62,96.89,16158.0,76.8714,77.0542,76.7681,76.9827,16158.0
2015-10-12 09:50:00,96.83,96.95,96.71,96.89,15377.0,76.935,77.0303,76.8397,76.9827,15377.0
2015-10-12 10:00:00,96.99,96.99,96.81,96.92,9971.0,77.0621,77.0621,76.9191,77.0065,9971.0
2015-10-12 10:10:00,96.94,97.11,96.92,97.01,8027.0,77.0224,77.1575,77.0065,77.078,8027.0
2015-10-12 10:20:00,97.01,97.13,97.0,97.11,14280.0,77.078,77.1734,77.0701,77.1575,14280.0
2015-10-12 10:30:00,97.09,97.15,96.96,97.12,17613.0,77.1416,77.1892,77.0383,77.1654,17613.0
2015-10-12 10:40:00,97.12,97.12,96.95,96.98,5537.0,77.1654,77.1654,77.0303,77.0542,5537.0
2015-10-12 10:50:00,97.05,97.06,96.87,96.93,13243.0,77.1098,77.1177,76.9668,77.0144,13243.0
2015-10-12 11:00:00,96.91,96.97,96.88,96.88,4494.0,76.9986,77.0462,76.9747,76.9747,4494.0
2015-10-12 11:10:00,96.87,97.07,96.87,96.97,8750.0,76.9668,77.1257,76.9668,77.0462,8750.0
2015-10-12 11:20:00,96.96,97.11,96.96,97.11,6678.0,77.0383,77.1575,77.0383,77.1575,6678.0
2015-10-12 11:30:00,97.11,97.11,97.02,97.05,4100.0,77.1575,77.1575,77.086,77.1098,4100.0
2015-10-12 11:40:00,97.02,97.15,96.96,97.06,9368.0,77.086,77.1892,77.0383,77.1177,9368.0
2015-10-12 11:50:00,97.08,97.12,97.03,97.07,6150.0,77.1336,77.1654,77.0939,77.1257,6150.0
2015-10-12 12:00:00,97.15,97.16,97.01,97.16,5836.0,77.1892,77.1972,77.078,77.1972,5836.0
2015-10-12 12:10:00,97.18,97.29,97.17,97.25,6401.0,77.2131,77.3005,77.2051,77.2687,6401.0
2015-10-12 12:20:00,97.22,97.29,97.2,97.29,2228.0,77.2449,77.3005,77.229,77.3005,2228.0
2015-10-12 12:30:00,97.3,97.35,97.22,97.22,6051.0,77.3084,77.3482,77.2449,77.2449,6051.0
2015-10-12 12:40:00,97.21,97.25,97.14,97.14,1707.0,77.2369,77.2687,77.1813,77.1813,1707.0
2015-10-12 12:50:00,97.13,97.16,96.98,96.98,5245.0,77.1734,77.1972,77.0542,77.0542,5245.0
2015-10-12 13:00:00,96.98,97.02,96.84,96.9,5231.0,77.0542,77.086,76.9429,76.9906,5231.0
2015-10-12 13:10:00,96.85,97.01,96.85,96.99,11280.0,76.9509,77.078,76.9509,77.0621,11280.0
2015-10-12 13:20:00,97.03,97.12,97.03,97.09,3900.0,77.0939,77.1654,77.0939,77.1416,3900.0
2015-10-12 13:30:00,97.1,97.2,97.1,97.16,4169.0,77.1495,77.229,77.1495,77.1972,4169.0
2015-10-12 13:40:00,97.16,97.23,97.14,97.23,6104.0,77.1972,77.2528,77.1813,77.2528,6104.0
2015-10-12 13:50:00,97.21,97.21,96.95,96.97,8006.0,77.2369,77.2369,77.0303,77.0462,8006.0
2015-10-12 14:00:00,96.97,97.08,96.96,97.02,6867.0,77.0462,77.1336,77.0383,77.086,6867.0
2015-10-12 14:10:00,96.99,97.04,96.97,96.97,3257.0,77.0621,77.1018,77.0462,77.0462,3257.0
2015-10-12 14:20:00,96.98,96.98,96.89,96.9,3235.0,77.0542,77.0542,76.9827,76.9906,3235.0
2015-10-12 14:30:00,96.89,96.92,96.87,96.87,6385.0,76.9827,77.0065,76.9668,76.9668,6385.0
2015-10-12 14:40:00,96.86,96.91,96.83,96.88,7085.0,76.9588,76.9986,76.935,76.9747,7085.0
2015-10-12 14:50:00,96.87,96.98,96.87,96.98,6034.0,76.9668,77.0542,76.9668,77.0542,6034.0
2015-10-12 15:00:00,96.98,96.99,96.8,96.86,10202.0,77.0542,77.0621,76.9112,76.9588,10202.0
2015-10-12 15:10:00,96.86,96.92,96.86,96.9,11483.0,76.9588,77.0065,76.9588,76.9906,11483.0
2015-10-12 15:20:00,96.89,96.92,96.85,96.92,7844.0,76.9827,77.0065,76.9509,77.0065,7844.0
2015-10-12 15:30:00,96.91,97.02,96.86,96.99,12410.0,76.9986,77.086,76.9588,77.0621,12410.0
2015-10-12 15:40:00,96.98,97.01,96.9,96.99,15515.0,77.0542,77.078,76.9906,77.0621,15515.0
2015-10-12 15:50:00,96.99,97.06,96.96,97.05,37418.0,77.0621,77.1177,77.0383,77.1098,37418.0
2015-10-13 09:30:00,96.79,97.12,96.62,96.88,21396.0,76.9032,77.1654,76.7681,76.9747,21396.0
2015-10-13 09:40:00,96.89,96.98,96.73,96.73,13903.0,76.9827,77.0542,76.8555,76.8555,13903.0
2015-10-13 09:50:00,96.76,96.76,96.52,96.58,12844.0,76.8794,76.8794,76.6887,76.7364,12844.0
2015-10-13 10:00:00,96.58,96.69,96.54,96.62,6237.0,76.7364,76.8238,76.7046,76.7681,6237.0
2015-10-13 10:10:00,96.6,96.7,96.57,96.63,26091.0,76.7523,76.8317,76.7284,76.7761,26091.0
2015-10-13 10:20:00,96.63,96.71,96.56,96.63,11559.0,76.7761,76.8397,76.7205,76.7761,11559.0
2015-10-13 10:30:00,96.65,96.7,96.56,96.63,3033.0,76.792,76.8317,76.7205,76.7761,3033.0
2015-10-13 10:40:00,96.64,96.68,96.57,96.6,26095.0,76.784,76.8158,76.7284,76.7523,26095.0
2015-10-13 10:50:00,96.58,96.82,96.57,96.82,18106.0,76.7364,76.927,76.7284,76.927,18106.0
2015-10-13 11:00:00,96.82,96.82,96.76,96.79,6330.0,76.927,76.927,76.8794,76.9032,6330.0
2015-10-13 11:10:00,96.75,96.83,96.75,96.8,3723.0,76.8714,76.935,76.8714,76.9112,3723.0
2015-10-13 11:20:00,96.81,96.98,96.81,96.97,5525.0,76.9191,77.0542,76.9191,77.0462,5525.0
2015-10-13 11:30:00,96.97,97.01,96.94,96.97,3655.0,77.0462,77.078,77.0224,77.0462,3655.0
2015-10-13 11:40:00,96.97,97.06,96.87,97.02,9939.0,77.0462,77.1177,76.9668,77.086,9939.0
2015-10-13 11:50:00,97.01,97.03,96.9,96.97,20769.0,77.078,77.0939,76.9906,77.0462,20769.0
2015-10-13 12:00:00,96.96,97.06,96.83,96.9,31658.0,77.0383,77.1177,76.935,76.9906,31658.0
2015-10-13 12:10:00,96.91,96.91,96.74,96.77,27616.0,76.9986,76.9986,76.8635,76.8873,27616.0
2015-10-13 12:20:00,96.77,96.78,96.64,96.69,27733.0,76.8873,76.8953,76.784,76.8238,27733.0
2015-10-13 12:30:00,96.69,96.78,96.69,96.69,15043.0,76.8238,76.8953,76.8238,76.8238,15043.0
2015-10-13 12:40:00,96.7,96.72,96.42,96.42,13677.0,76.8317,76.8476,76.6092,76.6092,13677.0
2015-10-13 12:50:00,96.44,96.45,96.36,96.36,8100.0,76.6251,76.6331,76.5616,76.5616,8100.0
2015-10-13 13:00:00,96.36,96.36,96.14,96.16,25771.0,76.5616,76.5616,76.3868,76.4027,25771.0
2015-10-13 13:10:00,96.14,96.21,96.12,96.2,10061.0,76.3868,76.4424,76.3709,76.4344,10061.0
2015-10-13 13:20:00,96.19,96.22,96.16,96.2,15135.0,76.4265,76.4503,76.4027,76.4344,15135.0
2015-10-13 13:30:00,96.21,96.21,96.07,96.09,21117.0,76.4424,76.4424,76.3311,76.347,21117.0
2015-10-13 13:40:00,96.09,96.34,96.08,96.31,14479.0,76.347,76.5457,76.3391,76.5218,14479.0
2015-10-13 13:50:00,96.31,96.37,96.23,96.31,14653.0,76.5218,76.5695,76.4583,76.5218,14653.0
2015-10-13 14:00:00,96.3,96.31,96.22,96.27,13244.0,76.5139,76.5218,76.4503,76.4901,13244.0
2015-10-13 14:10:00,96.27,96.35,96.26,96.33,24179.0,76.4901,76.5536,76.4821,76.5377,24179.0
2015-10-13 14:20:00,96.34,96.35,96.15,96.17,13246.0,76.5457,76.5536,76.3947,76.4106,13246.0
2015-10-13 14:30:00,96.15,96.18,96.13,96.17,14275.0,76.3947,76.4185,76.3788,76.4106,14275.0
2015-10-13 14:40:00,96.17,96.2,96.09,96.11,27438.0,76.4106,76.4344,76.347,76.3629,27438.0
2015-10-13 14:50:00,96.11,96.12,96.0,96.01,26134.0,76.3629,76.3709,76.2755,76.2835,26134.0
2015-10-13 15:00:00,96.02,96.14,96.01,96.06,29380.0,76.2914,76.3868,76.2835,76.3232,29380.0
2015-10-13 15:10:00,96.07,96.08,95.85,95.85,23778.0,76.3311,76.3391,76.1563,76.1563,23778.0
2015-10-13 15:20:00,95.85,95.88,95.67,95.86,60856.0,76.1563,76.1802,76.0133,76.1643,60856.0
2015-10-13 15:30:00,95.86,95.9,95.67,95.69,35750.0,76.1643,76.1961,76.0133,76.0292,35750.0
2015-10-13 15:40:00,95.68,95.7,95.58,95.69,50506.0,76.0213,76.0372,75.9418,76.0292,50506.0
2015-10-13 15:50:00,95.68,95.74,95.56,95.74,147294.0,76.0213,76.069,75.9259,76.069,147294.0
2015-10-14 09:30:00,95.67,95.9,95.05,95.2,21090.0,76.0133,76.1961,75.5207,75.6399,21090.0
2015-10-14 09:40:00,95.22,95.42,95.12,95.19,8957.0,75.6558,75.8147,75.5763,75.632,8957.0
2015-10-14 09:50:00,95.15,95.39,95.08,95.19,13950.0,75.6002,75.7909,75.5446,75.632,13950.0
2015-10-14 10:00:00,95.23,95.28,95.17,95.17,12576.0,75.6637,75.7035,75.6161,75.6161,12576.0
2015-10-14 10:10:00,95.18,95.18,94.84,94.85,18869.0,75.624,75.624,75.3539,75.3618,18869.0
2015-10-14 10:20:00,94.83,94.86,94.69,94.8,17670.0,75.3459,75.3698,75.2347,75.3221,17670.0
2015-10-14 10:30:00,94.79,94.93,94.75,94.85,10375.0,75.3141,75.4254,75.2824,75.3618,10375.0
2015-10-14 10:40:00,94.83,95.05,94.83,94.94,11473.0,75.3459,75.5207,75.3459,75.4333,11473.0
2015-10-14 10:50:00,94.94,95.05,94.88,94.98,8800.0,75.4333,75.5207,75.3856,75.4651,8800.0
2015-10-14 11:00:00,94.91,95.21,94.9,95.19,8979.0,75.4095,75.6478,75.4015,75.632,8979.0
2015-10-14 11:10:00,95.14,95.14,94.97,95.0,5285.0,75.5922,75.5922,75.4572,75.481,5285.0
2015-10-14 11:20:00,95.0,95.3,95.0,95.3,4356.0,75.481,75.7194,75.481,75.7194,4356.0
2015-10-14 11:30:00,95.27,95.32,95.15,95.32,3763.0,75.6955,75.7352,75.6002,75.7352,3763.0
2015-10-14 11:40:00,95.34,95.34,95.19,95.25,4250.0,75.7511,75.7511,75.632,75.6796,4250.0
2015-10-14 11:50:00,95.25,95.41,95.25,95.37,11753.0,75.6796,75.8068,75.6796,75.775,11753.0
2015-10-14 12:00:00,95.39,95.43,95.19,95.19,6900.0,75.7909,75.8226,75.632,75.632,6900.0
2015-10-14 12:10:00,95.14,95.3,95.14,95.26,3412.0,75.5922,75.7194,75.5922,75.6876,3412.0
2015-10-14 12:20:00,95.27,95.29,95.22,95.23,8578.0,75.6955,75.7114,75.6558,75.6637,8578.0
2015-10-14 12:30:00,95.19,95.35,95.18,95.21,4969.0,75.632,75.7591,75.624,75.6478,4969.0
2015-10-14 12:40:00,95.21,95.34,95.2,95.33,8719.0,75.6478,75.7511,75.6399,75.7432,8719.0
2015-10-14 12:50:00,95.35,95.46,95.3,95.3,2500.0,75.7591,75.8465,75.7194,75.7194,2500.0
2015-10-14 13:00:00,95.32,95.35,95.14,95.14,11577.0,75.7352,75.7591,75.5922,75.5922,11577.0
2015-10-14 13:10:00,95.15,95.17,94.92,94.98,4878.0,75.6002,75.6161,75.4174,75.4651,4878.0
2015-10-14 13:20:00,94.99,94.99,94.86,94.86,3169.0,75.473,75.473,75.3698,75.3698,3169.0
2015-10-14 13:30:00,94.89,95.03,94.82,94.97,8066.0,75.3936,75.5048,75.338,75.4572,8066.0
2015-10-14 13:40:00,94.98,94.98,94.87,94.87,5319.0,75.4651,75.4651,75.3777,75.3777,5319.0
2015-10-14 13:50:00,94.84,94.97,94.79,94.93,20010.0,75.3539,75.4572,75.3141,75.4254,20010.0
2015-10-14 14:00:00,94.93,95.0,94.57,94.62,30413.0,75.4254,75.481,75.1393,75.1791,30413.0
2015-10-14 14:10:00,94.59,94.65,94.36,94.37,12308.0,75.1552,75.2029,74.9725,74.9804,12308.0
2015-10-14 14:20:00,94.38,94.46,94.24,94.24,13118.0,74.9884,75.0519,74.8771,74.8771,13118.0
2015-10-14 14:30:00,94.24,94.35,94.22,94.33,16845.0,74.8771,74.9645,74.8613,74.9487,16845.0
2015-10-14 14:40:00,94.34,94.35,94.1,94.13,15194.0,74.9566,74.9645,74.7659,74.7897,15194.0
2015-10-14 14:50:00,94.13,94.18,94.09,94.18,14643.0,74.7897,74.8295,74.758,74.8295,14643.0
2015-10-14 15:00:00,94.2,94.27,94.16,94.21,21516.0,74.8454,74.901,74.8136,74.8533,21516.0
2015-10-14 15:10:00,94.2,94.29,94.16,94.16,18552.0,74.8454,74.9169,74.8136,74.8136,18552.0
2015-10-14 15:20:00,94.16,94.26,94.09,94.23,22577.0,74.8136,74.893,74.758,74.8692,22577.0
2015-10-14 15:30:00,94.23,94.37,94.2,94.22,39000.0,74.8692,74.9804,74.8454,74.8613,39000.0
2015-10-14 15:40:00,94.22,94.33,94.18,94.19,44870.0,74.8613,74.9487,74.8295,74.8374,44870.0
2015-10-14 15:50:00,94.18,94.34,94.06,94.29,110297.0,74.8295,74.9566,74.7341,74.9169,110297.0
2015-10-15 09:30:00,94.97,95.26,94.6,95.14,77257.0,75.4572,75.6876,75.1632,75.5922,77257.0
2015-10-15 09:40:00,95.05,95.11,94.54,94.61,21023.0,75.5207,75.5684,75.1155,75.1711,21023.0
2015-10-15 09:50:00,94.55,94.55,94.0,94.0,31280.0,75.1235,75.1235,74.6865,74.6865,31280.0
2015-10-15 10:00:00,94.02,94.2,93.98,94.14,17961.0,74.7023,74.8454,74.6706,74.7977,17961.0
2015-10-15 10:10:00,94.18,94.26,94.11,94.12,10920.0,74.8295,74.893,74.7739,74.7818,10920.0
2015-10-15 10:20:00,94.14,94.17,93.87,93.9,11214.0,74.7977,74.8215,74.5832,74.607,11214.0
2015-10-15 10:30:00,93.88,94.13,93.76,94.12,15501.0,74.5911,74.7897,74.4958,74.7818,15501.0
2015-10-15 10:40:00,94.13,94.22,93.99,94.08,14920.0,74.7897,74.8613,74.6785,74.75,14920.0
2015-10-15 10:50:00,94.07,94.31,94.07,94.13,38030.0,74.7421,74.9328,74.7421,74.7897,38030.0
2015-10-15 11:00:00,94.09,94.14,93.92,93.96,10016.0,74.758,74.7977,74.6229,74.6547,10016.0
2015-10-15 11:10:00,93.97,94.02,93.8,93.8,9340.0,74.6626,74.7023,74.5275,74.5275,9340.0
2015-10-15 11:20:00,93.8,93.8,93.61,93.76,12357.0,74.5275,74.5275,74.3766,74.4958,12357.0
2015-10-15 11:30:00,93.79,93.86,93.68,93.77,7200.0,74.5196,74.5752,74.4322,74.5037,7200.0
2015-10-15 11:40:00,93.77,93.94,93.71,93.94,7265.0,74.5037,74.6388,74.456,74.6388,7265.0
2015-10-15 11:50:00,93.93,93.96,93.75,93.85,6838.0,74.6308,74.6547,74.4878,74.5673,6838.0
2015-10-15 12:00:00,93.85,93.88,93.81,93.81,3414.0,74.5673,74.5911,74.5355,74.5355,3414.0
2015-10-15 12:10:00,93.84,93.89,93.81,93.88,5829.0,74.5593,74.5991,74.5355,74.5911,5829.0
2015-10-15 12:20:00,93.88,93.92,93.87,93.87,3498.0,74.5911,74.6229,74.5832,74.5832,3498.0
2015-10-15 12:30:00,93.89,93.99,93.89,93.99,3711.0,74.5991,74.6785,74.5991,74.6785,3711.0
2015-10-15 12:40:00,93.96,94.01,93.94,94.0,5000.0,74.6547,74.6944,74.6388,74.6865,5000.0
2015-10-15 12:50:00,93.96,94.05,93.9,94.01,9877.0,74.6547,74.7262,74.607,74.6944,9877.0
2015-10-15 13:00:00,94.0,94.21,94.0,94.11,11563.0,74.6865,74.8533,74.6865,74.7739,11563.0
2015-10-15 13:10:00,94.11,94.15,94.06,94.1,4466.0,74.7739,74.8056,74.7341,74.7659,4466.0
2015-10-15 13:20:00,94.12,94.16,94.04,94.04,7047.0,74.7818,74.8136,74.7182,74.7182,7047.0
2015-10-15 13:30:00,94.02,94.02,93.94,93.99,9360.0,74.7023,74.7023,74.6388,74.6785,9360.0
2015-10-15 13:40:00,93.97,93.97,93.87,93.93,9509.0,74.6626,74.6626,74.5832,74.6308,9509.0
2015-10-15 13:50:00,93.91,93.94,93.86,93.93,13239.0,74.6149,74.6388,74.5752,74.6308,13239.0
2015-10-15 14:00:00,93.94,94.12,93.94,94.1,12310.0,74.6388,74.7818,74.6388,74.7659,12310.0
2015-10-15 14:10:00,94.11,94.23,94.11,94.18,9213.0,74.7739,74.8692,74.7739,74.8295,9213.0
2015-10-15 14:20:00,94.17,94.19,94.11,94.12,4569.0,74.8215,74.8374,74.7739,74.7818,4569.0
2015-10-15 14:30:00,94.12,94.16,94.08,94.13,12535.0,74.7818,74.8136,74.75,74.7897,12535.0
2015-10-15 14:40:00,94.17,94.3,94.16,94.24,10972.0,74.8215,74.9248,74.8136,74.8771,10972.0
2015-10-15 14:50:00,94.26,94.33,94.19,94.24,11066.0,74.893,74.9487,74.8374,74.8771,11066.0
2015-10-15 15:00:00,94.26,94.37,94.23,94.24,13548.0,74.893,74.9804,74.8692,74.8771,13548.0
2015-10-15 15:10:00,94.23,94.28,94.2,94.27,13170.0,74.8692,74.9089,74.8454,74.901,13170.0
2015-10-15 15:20:00,94.26,94.43,94.26,94.43,16188.0,74.893,75.0281,74.893,75.0281,16188.0
2015-10-15 15:30:00,94.43,94.56,94.4,94.5,15762.0,75.0281,75.1314,75.0043,75.0837,15762.0
2015-10-15 15:40:00,94.49,94.69,94.48,94.66,37176.0,75.0758,75.2347,75.0678,75.2109,37176.0
2015-10-15 15:50:00,94.67,94.75,94.65,94.72,62765.0,75.2188,75.2824,75.2029,75.2585,62765.0
2015-10-16 09:30:00,95.2,95.64,94.96,95.14,71722.0,75.6399,75.9895,75.4492,75.5922,71722.0
2015-10-16 09:40:00,95.13,95.4,95.13,95.25,12385.0,75.5843,75.7988,75.5843,75.6796,12385.0
2015-10-16 09:50:00,95.25,95.34,95.07,95.19,24991.0,75.6796,75.7511,75.5366,75.632,24991.0
2015-10-16 10:00:00,95.24,95.26,95.05,95.1,7980.0,75.6717,75.6876,75.5207,75.5604,7980.0
2015-10-16 10:10:00,95.1,95.1,94.84,95.05,9083.0,75.5604,75.5604,75.3539,75.5207,9083.0
2015-10-16 10:20:00,95.03,95.07,94.74,94.74,4847.0,75.5048,75.5366,75.2744,75.2744,4847.0
2015-10-16 10:30:00,94.74,94.74,94.62,94.64,15323.0,75.2744,75.2744,75.1791,75.195,15323.0
2015-10-16 10:40:00,94.64,94.94,94.63,94.9,10076.0,75.195,75.4333,75.187,75.4015,10076.0
2015-10-16 10:50:00,94.91,94.93,94.85,94.9,3973.0,75.4095,75.4254,75.3618,75.4015,3973.0
2015-10-16 11:00:00,94.9,94.96,94.85,94.96,3134.0,75.4015,75.4492,75.3618,75.4492,3134.0
2015-10-16 11:10:00,94.97,95.12,94.97,95.11,6663.0,75.4572,75.5763,75.4572,75.5684,6663.0
2015-10-16 11:20:00,95.12,95.19,95.09,95.1,2010.0,75.5763,75.632,75.5525,75.5604,2010.0
2015-10-16 11:30:00,95.08,95.13,95.02,95.07,5001.0,75.5446,75.5843,75.4969,75.5366,5001.0
2015-10-16 11:40:00,95.02,95.16,95.02,95.12,5229.0,75.4969,75.6081,75.4969,75.5763,5229.0
2015-10-16 11:50:00,95.13,95.15,95.06,95.1,6111.0,75.5843,75.6002,75.5287,75.5604,6111.0
2015-10-16 12:00:00,95.07,95.09,95.01,95.01,4002.0,75.5366,75.5525,75.4889,75.4889,4002.0
2015-10-16 12:10:00,94.99,94.99,94.91,94.98,3637.0,75.473,75.473,75.4095,75.4651,3637.0
2015-10-16 12:20:00,94.94,94.98,94.87,94.87,2272.0,75.4333,75.4651,75.3777,75.3777,2272.0
2015-10-16 12:30:00,94.89,94.91,94.79,94.83,5400.0,75.3936,75.4095,75.3141,75.3459,5400.0
2015-10-16 12:40:00,94.84,94.89,94.82,94.86,3695.0,75.3539,75.3936,75.338,75.3698,3695.0
2015-10-16 12:50:00,94.84,94.91,94.84,94.89,1900.0,75.3539,75.4095,75.3539,75.3936,1900.0
2015-10-16 13:00:00,94.89,94.92,94.84,94.88,2800.0,75.3936,75.4174,75.3539,75.3856,2800.0
2015-10-16 13:10:00,94.9,94.96,94.85,94.9,3026.0,75.4015,75.4492,75.3618,75.4015,3026.0
2015-10-16 13:20:00,94.92,94.95,94.89,94.91,10976.0,75.4174,75.4413,75.3936,75.4095,10976.0
2015-10-16 13:30:00,94.93,94.99,94.88,94.88,7921.0,75.4254,75.473,75.3856,75.3856,7921.0
2015-10-16 13:40:00,94.88,94.89,94.78,94.81,5807.0,75.3856,75.3936,75.3062,75.33,5807.0
2015-10-16 13:50:00,94.84,94.87,94.78,94.79,4200.0,75.3539,75.3777,75.3062,75.3141,4200.0
2015-10-16 14:00:00,94.75,94.81,94.68,94.69,3861.0,75.2824,75.33,75.2267,75.2347,3861.0
2015-10-16 14:10:00,94.72,94.81,94.7,94.8,6548.0,75.2585,75.33,75.2426,75.3221,6548.0
2015-10-16 14:20:00,94.79,94.87,94.76,94.87,4412.0,75.3141,75.3777,75.2903,75.3777,4412.0
2015-10-16 14:30:00,94.84,94.99,94.84,94.95,5091.0,75.3539,75.473,75.3539,75.4413,5091.0
2015-10-16 14:40:00,94.99,95.11,94.99,95.06,8344.0,75.473,75.5684,75.473,75.5287,8344.0
2015-10-16 14:50:00,95.02,95.07,94.88,94.93,16298.0,75.4969,75.5366,75.3856,75.4254,16298.0
2015-10-16 15:00:00,94.96,95.02,94.9,94.93,6365.0,75.4492,75.4969,75.4015,75.4254,6365.0
2015-10-16 15:10:00,94.93,94.96,94.87,94.94,8680.0,75.4254,75.4492,75.3777,75.4333,8680.0
2015-10-16 15:20:00,94.94,95.0,94.92,94.97,5839.0,75.4333,75.481,75.4174,75.4572,5839.0
2015-10-16 15:30:00,95.0,95.19,95.0,95.14,17163.0,75.481,75.632,75.481,75.5922,17163.0
2015-10-16 15:40:00,95.14,95.21,95.06,95.16,17395.0,75.5922,75.6478,75.5287,75.6081,17395.0
2015-10-16 15:50:00,95.15,95.27,95.08,95.25,50138.0,75.6002,75.6955,75.5446,75.6796,50138.0
2015-10-19 09:30:00,95.01,95.66,95.01,95.27,18130.0,75.4889,76.0054,75.4889,75.6955,18130.0
2015-10-19 09:40:00,95.3,95.43,95.18,95.28,7466.0,75.7194,75.8226,75.624,75.7035,7466.0
2015-10-19 09:50:00,95.27,95.44,95.27,95.35,12272.0,75.6955,75.8306,75.6955,75.7591,12272.0
2015-10-19 10:00:00,95.36,95.4,95.3,95.4,6233.0,75.767,75.7988,75.7194,75.7988,6233.0
2015-10-19 10:10:00,95.33,95.33,95.18,95.25,1300.0,75.7432,75.7432,75.624,75.6796,1300.0
2015-10-19 10:20:00,95.25,95.35,95.19,95.23,8437.0,75.6796,75.7591,75.632,75.6637,8437.0
2015-10-19 10:30:00,95.18,95.28,95.17,95.28,3403.0,75.624,75.7035,75.6161,75.7035,3403.0
2015-10-19 10:40:00,95.35,95.48,95.35,95.48,1278.0,75.7591,75.8624,75.7591,75.8624,1278.0
2015-10-19 10:50:00,95.47,95.5,95.29,95.32,10518.0,75.8544,75.8783,75.7114,75.7352,10518.0
2015-10-19 11:00:00,95.35,95.35,95.2,95.32,2500.0,75.7591,75.7591,75.6399,75.7352,2500.0
2015-10-19 11:10:00,95.33,95.34,95.27,95.34,7500.0,75.7432,75.7511,75.6955,75.7511,7500.0
2015-10-19 11:20:00,95.34,95.34,95.3,95.32,1400.0,75.7511,75.7511,75.7194,75.7352,1400.0
2015-10-19 11:30:00,95.39,95.61,95.39,95.58,5829.0,75.7909,75.9657,75.7909,75.9418,5829.0
2015-10-19 11:40:00,95.58,95.65,95.58,95.65,1100.0,75.9418,75.9974,75.9418,75.9974,1100.0
2015-10-19 11:50:00,95.68,95.7,95.49,95.53,5708.0,76.0213,76.0372,75.8703,75.9021,5708.0
2015-10-19 12:00:00,95.52,95.56,95.34,95.38,5025.0,75.8942,75.9259,75.7511,75.7829,5025.0
2015-10-19 12:10:00,95.38,95.41,95.3,95.3,5881.0,75.7829,75.8068,75.7194,75.7194,5881.0
2015-10-19 12:20:00,95.28,95.32,95.23,95.29,4324.0,75.7035,75.7352,75.6637,75.7114,4324.0
2015-10-19 12:30:00,95.3,95.33,95.28,95.28,2534.0,75.7194,75.7432,75.7035,75.7035,2534.0
2015-10-19 12:40:00,95.33,95.35,95.28,95.28,2630.0,75.7432,75.7591,75.7035,75.7035,2630.0
2015-10-19 12:50:00,95.28,95.43,95.27,95.43,5098.0,75.7035,75.8226,75.6955,75.8226,5098.0
2015-10-19 13:00:00,95.39,95.41,95.3,95.32,2000.0,75.7909,75.8068,75.7194,75.7352,2000.0
2015-10-19 13:10:00,95.28,95.35,95.23,95.25,2446.0,75.7035,75.7591,75.6637,75.6796,2446.0
2015-10-19 13:20:00,95.24,95.24,95.12,95.24,2243.0,75.6717,75.6717,75.5763,75.6717,2243.0
2015-10-19 13:30:00,95.24,95.28,95.16,95.16,2000.0,75.6717,75.7035,75.6081,75.6081,2000.0
2015-10-19 13:40:00,95.23,95.23,95.09,95.17,4947.0,75.6637,75.6637,75.5525,75.6161,4947.0
2015-10-19 13:50:00,95.16,95.23,95.14,95.18,2101.0,75.6081,75.6637,75.5922,75.624,2101.0
2015-10-19 14:00:00,95.16,95.2,95.09,95.12,5207.0,75.6081,75.6399,75.5525,75.5763,5207.0
2015-10-19 14:10:00,95.12,95.18,95.09,95.18,3580.0,75.5763,75.624,75.5525,75.624,3580.0
2015-10-19 14:20:00,95.19,95.19,95.09,95.13,5210.0,75.632,75.632,75.5525,75.5843,5210.0
2015-10-19 14:30:00,95.13,95.32,95.13,95.31,7495.0,75.5843,75.7352,75.5843,75.7273,7495.0
2015-10-19 14:40:00,95.26,95.26,95.12,95.12,4744.0,75.6876,75.6876,75.5763,75.5763,4744.0
2015-10-19 14:50:00,95.15,95.22,95.15,95.21,4841.0,75.6002,75.6558,75.6002,75.6478,4841.0
2015-10-19 15:00:00,95.21,95.3,95.2,95.26,3066.0,75.6478,75.7194,75.6399,75.6876,3066.0
2015-10-19 15:10:00,95.25,95.3,95.25,95.25,4470.0,75.6796,75.7194,75.6796,75.6796,4470.0
2015-10-19 15:20:00,95.24,95.31,95.23,95.26,8348.0,75.6717,75.7273,75.6637,75.6876,8348.0
2015-10-19 15:30:00,95.26,95.3,95.23,95.27,14992.0,75.6876,75.7194,75.6637,75.6955,14992.0
2015-10-19 15:40:00,95.24,95.35,95.18,95.21,33033.0,75.6717,75.7591,75.624,75.6478,33033.0
2015-10-19 15:50:00,95.21,95.31,95.17,95.27,68365.0,75.6478,75.7273,75.6161,75.6955,68365.0
2015-10-20 09:30:00,95.0,95.04,94.35,94.56,28777.0,75.481,75.5128,74.9645,75.1314,28777.0
2015-10-20 09:40:00,94.51,94.51,94.08,94.31,13387.0,75.0917,75.0917,74.75,74.9328,13387.0
2015-10-20 09:50:00,94.31,94.85,94.31,94.54,14458.0,74.9328,75.3618,74.9328,75.1155,14458.0
2015-10-20 10:00:00,94.63,94.64,94.26,94.39,15459.0,75.187,75.195,74.893,74.9963,15459.0
2015-10-20 10:10:00,94.42,94.65,94.4,94.46,9302.0,75.0202,75.2029,75.0043,75.0519,9302.0
2015-10-20 10:20:00,94.43,94.55,94.35,94.4,7594.0,75.0281,75.1235,74.9645,75.0043,7594.0
2015-10-20 10:30:00,94.42,94.47,94.21,94.46,16126.0,75.0202,75.0599,74.8533,75.0519,16126.0
2015-10-20 10:40:00,94.5,94.63,94.5,94.59,5803.0,75.0837,75.187,75.0837,75.1552,5803.0
2015-10-20 10:50:00,94.6,94.73,94.6,94.68,7084.0,75.1632,75.2665,75.1632,75.2267,7084.0
2015-10-20 11:00:00,94.7,94.83,94.66,94.79,8648.0,75.2426,75.3459,75.2109,75.3141,8648.0
2015-10-20 11:10:00,94.82,94.83,94.56,94.62,13062.0,75.338,75.3459,75.1314,75.1791,13062.0
2015-10-20 11:20:00,94.6,94.71,94.6,94.63,3736.0,75.1632,75.2506,75.1632,75.187,3736.0
2015-10-20 11:30:00,94.64,94.7,94.54,94.54,2960.0,75.195,75.2426,75.1155,75.1155,2960.0
2015-10-20 11:40:00,94.58,94.6,94.45,94.5,8965.0,75.1473,75.1632,75.044,75.0837,8965.0
2015-10-20 11:50:00,94.46,94.58,94.42,94.45,11501.0,75.0519,75.1473,75.0202,75.044,11501.0
2015-10-20 12:00:00,94.46,94.5,94.42,94.45,9104.0,75.0519,75.0837,75.0202,75.044,9104.0
2015-10-20 12:10:00,94.48,94.5,94.36,94.38,8419.0,75.0678,75.0837,74.9725,74.9884,8419.0
2015-10-20 12:20:00,94.41,94.45,94.31,94.37,6106.0,75.0122,75.044,74.9328,74.9804,6106.0
2015-10-20 12:30:00,94.39,94.39,94.25,94.3,3900.0,74.9963,74.9963,74.8851,74.9248,3900.0
2015-10-20 12:40:00,94.29,94.33,94.18,94.18,29591.0,74.9169,74.9487,74.8295,74.8295,29591.0
2015-10-20 12:50:00,94.2,94.31,94.16,94.28,9620.0,74.8454,74.9328,74.8136,74.9089,9620.0
2015-10-20 13:00:00,94.26,94.31,94.18,94.24,24939.0,74.893,74.9328,74.8295,74.8771,24939.0
2015-10-20 13:10:00,94.31,94.31,94.21,94.23,13517.0,74.9328,74.9328,74.8533,74.8692,13517.0
2015-10-20 13:20:00,94.23,94.27,94.12,94.13,20404.0,74.8692,74.901,74.7818,74.7897,20404.0
2015-10-20 13:30:00,94.12,94.17,94.04,94.16,10215.0,74.7818,74.8215,74.7182,74.8136,10215.0
2015-10-20 13:40:00,94.17,94.26,94.17,94.23,10486.0,74.8215,74.893,74.8215,74.8692,10486.0
2015-10-20 13:50:00,94.23,94.29,94.21,94.26,6919.0,74.8692,74.9169,74.8533,74.893,6919.0
2015-10-20 14:00:00,94.25,94.25,94.13,94.13,9183.0,74.8851,74.8851,74.7897,74.7897,9183.0
2015-10-20 14:10:00,94.16,94.2,94.09,94.18,8177.0,74.8136,74.8454,74.758,74.8295,8177.0
2015-10-20 14:20:00,94.18,94.18,94.12,94.14,9200.0,74.8295,74.8295,74.7818,74.7977,9200.0
2015-10-20 14:30:00,94.16,94.24,94.15,94.24,6601.0,74.8136,74.8771,74.8056,74.8771,6601.0
2015-10-20 14:40:00,94.2,94.26,94.12,94.14,23537.0,74.8454,74.893,74.7818,74.7977,23537.0
2015-10-20 14:50:00,94.13,94.17,94.06,94.15,28292.0,74.7897,74.8215,74.7341,74.8056,28292.0
2015-10-20 15:00:00,94.16,94.18,94.08,94.13,14413.0,74.8136,74.8295,74.75,74.7897,14413.0
2015-10-20 15:10:00,94.13,94.17,94.03,94.03,17559.0,74.7897,74.8215,74.7103,74.7103,17559.0
2015-10-20 15:20:00,94.05,94.2,94.05,94.12,23549.0,74.7262,74.8454,74.7262,74.7818,23549.0
2015-10-20 15:30:00,94.12,94.17,94.09,94.14,47580.0,74.7818,74.8215,74.758,74.7977,47580.0
2015-10-20 15:40:00,94.15,94.19,94.07,94.17,44549.0,74.8056,74.8374,74.7421,74.8215,44549.0
2015-10-20 15:50:00,94.16,94.23,94.13,94.18,118766.0,74.8136,74.8692,74.7897,74.8295,118766.0
2015-10-21 09:30:00,94.4,94.75,94.11,94.23,27159.0,75.0043,75.2824,74.7739,74.8692,27159.0
2015-10-21 09:40:00,94.18,94.35,94.13,94.34,23455.0,74.8295,74.9645,74.7897,74.9566,23455.0
2015-10-21 09:50:00,94.39,94.76,94.37,94.7,10360.0,74.9963,75.2903,74.9804,75.2426,10360.0
2015-10-21 10:00:00,94.68,94.68,94.47,94.64,12317.0,75.2267,75.2267,75.0599,75.195,12317.0
2015-10-21 10:10:00,94.68,94.76,94.65,94.7,11376.0,75.2267,75.2903,75.2029,75.2426,11376.0
2015-10-21 10:20:00,94.72,94.72,94.5,94.55,15979.0,75.2585,75.2585,75.0837,75.1235,15979.0
2015-10-21 10:30:00,94.55,94.59,94.39,94.41,13442.0,75.1235,75.1552,74.9963,75.0122,13442.0
2015-10-21 10:40:00,94.41,94.52,94.35,94.51,18868.0,75.0122,75.0996,74.9645,75.0917,18868.0
2015-10-21 10:50:00,94.49,94.73,94.48,94.67,37282.0,75.0758,75.2665,75.0678,75.2188,37282.0
2015-10-21 11:00:00,94.57,94.68,94.5,94.5,11806.0,75.1393,75.2267,75.0837,75.0837,11806.0
2015-10-21 11:10:00,94.53,94.56,94.46,94.51,9912.0,75.1076,75.1314,75.0519,75.0917,9912.0
2015-10-21 11:20:00,94.51,94.55,94.43,94.51,11951.0,75.0917,75.1235,75.0281,75.0917,11951.0
2015-10-21 11:30:00,94.5,94.68,94.48,94.68,15821.0,75.0837,75.2267,75.0678,75.2267,15821.0
2015-10-21 11:40:00,94.68,94.73,94.59,94.69,20688.0,75.2267,75.2665,75.1552,75.2347,20688.0
2015-10-21 11:50:00,94.66,94.71,94.58,94.58,11805.0,75.2109,75.2506,75.1473,75.1473,11805.0
2015-10-21 12:00:00,94.58,94.69,94.56,94.58,12365.0,75.1473,75.2347,75.1314,75.1473,12365.0
2015-10-21 12:10:00,94.58,94.62,94.54,94.57,16126.0,75.1473,75.1791,75.1155,75.1393,16126.0
2015-10-21 12:20:00,94.57,94.71,94.56,94.68,7264.0,75.1393,75.2506,75.1314,75.2267,7264.0
2015-10-21 12:30:00,94.7,94.76,94.66,94.68,8583.0,75.2426,75.2903,75.2109,75.2267,8583.0
2015-10-21 12:40:00,94.68,94.69,94.59,94.68,5915.0,75.2267,75.2347,75.1552,75.2267,5915.0
2015-10-21 12:50:00,94.7,94.8,94.7,94.75,7606.0,75.2426,75.3221,75.2426,75.2824,7606.0
2015-10-21 13:00:00,94.76,94.77,94.66,94.66,14654.0,75.2903,75.2982,75.2109,75.2109,14654.0
2015-10-21 13:10:00,94.67,94.7,94.56,94.56,11052.0,75.2188,75.2426,75.1314,75.1314,11052.0
2015-10-21 13:20:00,94.55,94.56,94.43,94.47,6630.0,75.1235,75.1314,75.0281,75.0599,6630.0
2015-10-21 13:30:00,94.48,94.56,94.4,94.45,9230.0,75.0678,75.1314,75.0043,75.044,9230.0
2015-10-21 13:40:00,94.48,94.6,94.48,94.57,9539.0,75.0678,75.1632,75.0678,75.1393,9539.0
2015-10-21 13:50:00,94.56,94.59,94.52,94.54,11012.0,75.1314,75.1552,75.0996,75.1155,11012.0
2015-10-21 14:00:00,94.52,94.57,94.46,94.53,13118.0,75.0996,75.1393,75.0519,75.1076,13118.0
2015-10-21 14:10:00,94.52,94.65,94.51,94.65,3205.0,75.0996,75.2029,75.0917,75.2029,3205.0
2015-10-21 14:20:00,94.62,94.63,94.58,94.62,6213.0,75.1791,75.187,75.1473,75.1791,6213.0
2015-10-21 14:30:00,94.62,94.7,94.57,94.58,35295.0,75.1791,75.2426,75.1393,75.1473,35295.0
2015-10-21 14:40:00,94.62,94.7,94.59,94.59,8000.0,75.1791,75.2426,75.1552,75.1552,8000.0
2015-10-21 14:50:00,94.62,94.68,94.54,94.55,12075.0,75.1791,75.2267,75.1155,75.1235,12075.0
2015-10-21 15:00:00,94.57,94.6,94.53,94.58,8821.0,75.1393,75.1632,75.1076,75.1473,8821.0
2015-10-21 15:10:00,94.58,94.58,94.28,94.3,13766.0,75.1473,75.1473,74.9089,74.9248,13766.0
2015-10-21 15:20:00,94.28,94.31,94.24,94.29,13258.0,74.9089,74.9328,74.8771,74.9169,13258.0
2015-10-21 15:30:00,94.27,94.35,94.22,94.32,15619.0,74.901,74.9645,74.8613,74.9407,15619.0
2015-10-21 15:40:00,94.31,94.31,94.17,94.23,22136.0,74.9328,74.9328,74.8215,74.8692,22136.0
2015-10-21 15:50:00,94.22,94.29,94.02,94.08,146477.0,74.8613,74.9169,74.7023,74.75,146477.0
2015-10-22 09:30:00,94.64,95.13,94.64,94.85,24036.0,75.195,75.5843,75.195,75.3618,24036.0
2015-10-22 09:40:00,94.88,94.93,94.63,94.71,21590.0,75.3856,75.4254,75.187,75.2506,21590.0
2015-10-22 09:50:00,94.78,94.8,94.62,94.63,18176.0,75.3062,75.3221,75.1791,75.187,18176.0
2015-10-22 10:00:00,94.6,94.81,94.53,94.77,44984.0,75.1632,75.33,75.1076,75.2982,44984.0
2015-10-22 10:10:00,94.76,94.94,94.72,94.75,26165.0,75.2903,75.4333,75.2585,75.2824,26165.0
2015-10-22 10:20:00,94.8,94.8,94.69,94.72,16061.0,75.3221,75.3221,75.2347,75.2585,16061.0
2015-10-22 10:30:00,94.76,94.76,94.58,94.6,30073.0,75.2903,75.2903,75.1473,75.1632,30073.0
2015-10-22 10:40:00,94.59,95.05,94.59,95.05,8003.0,75.1552,75.5207,75.1552,75.5207,8003.0
2015-10-22 10:50:00,95.03,95.25,95.01,95.2,9039.0,75.5048,75.6796,75.4889,75.6399,9039.0
2015-10-22 11:00:00,95.15,95.21,95.09,95.12,11666.0,75.6002,75.6478,75.5525,75.5763,11666.0
2015-10-22 11:10:00,95.12,95.36,95.1,95.32,16088.0,75.5763,75.767,75.5604,75.7352,16088.0
2015-10-22 11:20:00,95.32,95.36,95.18,95.18,16256.0,75.7352,75.767,75.624,75.624,16256.0
2015-10-22 11:30:00,95.18,95.24,95.15,95.2,15101.0,75.624,75.6717,75.6002,75.6399,15101.0
2015-10-22 11:40:00,95.18,95.34,95.18,95.31,17064.0,75.624,75.7511,75.624,75.7273,17064.0
2015-10-22 11:50:00,95.27,95.34,95.27,95.3,13522.0,75.6955,75.7511,75.6955,75.7194,13522.0
2015-10-22 12:00:00,95.31,95.32,95.07,95.07,12386.0,75.7273,75.7352,75.5366,75.5366,12386.0
2015-10-22 12:10:00,95.09,95.21,95.05,95.18,17092.0,75.5525,75.6478,75.5207,75.624,17092.0
2015-10-22 12:20:00,95.19,95.57,95.19,95.49,8502.0,75.632,75.9339,75.632,75.8703,8502.0
2015-10-22 12:30:00,95.56,95.64,95.52,95.64,7836.0,75.9259,75.9895,75.8942,75.9895,7836.0
2015-10-22 12:40:00,95.66,95.72,95.54,95.55,7474.0,76.0054,76.0531,75.91,75.918,7474.0
2015-10-22 12:50:00,95.54,95.7,95.54,95.64,6450.0,75.91,76.0372,75.91,75.9895,6450.0
2015-10-22 13:00:00,95.64,95.8,95.62,95.7,7236.0,75.9895,76.1166,75.9736,76.0372,7236.0
2015-10-22 13:10:00,95.7,95.83,95.69,95.77,9624.0,76.0372,76.1405,76.0292,76.0928,9624.0
2015-10-22 13:20:00,95.78,95.85,95.67,95.71,18726.0,76.1007,76.1563,76.0133,76.0451,18726.0
2015-10-22 13:30:00,95.71,95.74,95.59,95.71,14369.0,76.0451,76.069,75.9498,76.0451,14369.0
2015-10-22 13:40:00,95.68,95.86,95.68,95.79,11450.0,76.0213,76.1643,76.0213,76.1087,11450.0
2015-10-22 13:50:00,95.76,95.8,95.73,95.8,10104.0,76.0848,76.1166,76.061,76.1166,10104.0
2015-10-22 14:00:00,95.8,95.81,95.56,95.58,27138.0,76.1166,76.1246,75.9259,75.9418,27138.0
2015-10-22 14:10:00,95.59,95.67,95.49,95.49,19982.0,75.9498,76.0133,75.8703,75.8703,19982.0
2015-10-22 14:20:00,95.48,95.54,95.43,95.5,20565.0,75.8624,75.91,75.8226,75.8783,20565.0
2015-10-22 14:30:00,95.52,95.54,95.45,95.45,14544.0,75.8942,75.91,75.8385,75.8385,14544.0
2015-10-22 14:40:00,95.48,95.51,95.41,95.45,20542.0,75.8624,75.8862,75.8068,75.8385,20542.0
2015-10-22 14:50:00,95.48,95.71,95.43,95.71,18071.0,75.8624,76.0451,75.8226,76.0451,18071.0
2015-10-22 15:00:00,95.72,95.8,95.57,95.57,20011.0,76.0531,76.1166,75.9339,75.9339,20011.0
2015-10-22 15:10:00,95.59,95.9,95.32,95.86,45288.0,75.9498,76.1961,75.7352,76.1643,45288.0
2015-10-22 15:20:00,95.84,96.18,95.83,96.11,41117.0,76.1484,76.4185,76.1405,76.3629,41117.0
2015-10-22 15:30:00,96.11,96.11,95.78,95.8,43428.0,76.3629,76.3629,76.1007,76.1166,43428.0
2015-10-22 15:40:00,95.81,96.17,95.8,95.93,40868.0,76.1246,76.4106,76.1166,76.2199,40868.0
2015-10-22 15:50:00,95.93,95.98,95.84,95.92,75988.0,76.2199,76.2596,76.1484,76.212,75988.0
2015-10-23 09:30:00,96.25,96.75,95.71,95.85,32063.0,76.4742,76.8714,76.0451,76.1563,32063.0
2015-10-23 09:40:00,95.85,96.13,95.79,95.79,7957.0,76.1563,76.3788,76.1087,76.1087,7957.0
2015-10-23 09:50:00,95.73,95.83,95.65,95.73,11939.0,76.061,76.1405,75.9974,76.061,11939.0
2015-10-23 10:00:00,95.78,95.8,95.39,95.55,10214.0,76.1007,76.1166,75.7909,75.918,10214.0
2015-10-23 10:10:00,95.53,95.53,95.17,95.21,7671.0,75.9021,75.9021,75.6161,75.6478,7671.0
2015-10-23 10:20:00,95.24,95.24,94.96,95.04,7404.0,75.6717,75.6717,75.4492,75.5128,7404.0
2015-10-23 10:30:00,95.07,95.19,95.0,95.15,5201.0,75.5366,75.632,75.481,75.6002,5201.0
2015-10-23 10:40:00,95.13,95.44,95.13,95.33,6644.0,75.5843,75.8306,75.5843,75.7432,6644.0
2015-10-23 10:50:00,95.37,95.45,95.33,95.4,5722.0,75.775,75.8385,75.7432,75.7988,5722.0
2015-10-23 11:00:00,95.37,95.5,95.29,95.46,10234.0,75.775,75.8783,75.7114,75.8465,10234.0
2015-10-23 11:10:00,95.45,95.47,95.09,95.14,10467.0,75.8385,75.8544,75.5525,75.5922,10467.0
2015-10-23 11:20:00,95.15,95.19,94.94,95.01,5949.0,75.6002,75.632,75.4333,75.4889,5949.0
2015-10-23 11:30:00,95.0,95.06,94.93,95.02,9241.0,75.481,75.5287,75.4254,75.4969,9241.0
2015-10-23 11:40:00,95.02,95.23,94.99,95.23,8858.0,75.4969,75.6637,75.473,75.6637,8858.0
2015-10-23 11:50:00,95.22,95.22,94.98,95.03,4695.0,75.6558,75.6558,75.4651,75.5048,4695.0
2015-10-23 12:00:00,95.04,95.18,95.04,95.16,6035.0,75.5128,75.624,75.5128,75.6081,6035.0
2015-10-23 12:10:00,95.11,95.3,95.08,95.3,59550.0,75.5684,75.7194,75.5446,75.7194,59550.0
2015-10-23 12:20:00,95.24,95.34,95.24,95.3,5250.0,75.6717,75.7511,75.6717,75.7194,5250.0
2015-10-23 12:30:00,95.3,95.3,95.21,95.27,3700.0,75.7194,75.7194,75.6478,75.6955,3700.0
2015-10-23 12:40:00,95.22,95.43,95.21,95.42,5300.0,75.6558,75.8226,75.6478,75.8147,5300.0
2015-10-23 12:50:00,95.4,95.47,95.34,95.45,6922.0,75.7988,75.8544,75.7511,75.8385,6922.0
2015-10-23 13:00:00,95.42,95.43,95.3,95.32,11601.0,75.8147,75.8226,75.7194,75.7352,11601.0
2015-10-23 13:10:00,95.34,95.36,95.3,95.34,11294.0,75.7511,75.767,75.7194,75.7511,11294.0
2015-10-23 13:20:00,95.36,95.45,95.32,95.44,15206.0,75.767,75.8385,75.7352,75.8306,15206.0
2015-10-23 13:30:00,95.46,95.64,95.44,95.59,9738.0,75.8465,75.9895,75.8306,75.9498,9738.0
2015-10-23 13:40:00,95.6,95.95,95.6,95.74,26675.0,75.9577,76.2358,75.9577,76.069,26675.0
2015-10-23 13:50:00,95.77,95.77,95.6,95.6,5501.0,76.0928,76.0928,75.9577,75.9577,5501.0
2015-10-23 14:00:00,95.61,95.74,95.6,95.64,8305.0,75.9657,76.069,75.9577,75.9895,8305.0
2015-10-23 14:10:00,95.66,95.78,95.61,95.74,9148.0,76.0054,76.1007,75.9657,76.069,9148.0
2015-10-23 14:20:00,95.74,95.84,95.72,95.74,10169.0,76.069,76.1484,76.0531,76.069,10169.0
2015-10-23 14:30:00,95.74,95.84,95.73,95.84,10123.0,76.069,76.1484,76.061,76.1484,10123.0
2015-10-23 14:40:00,95.83,95.83,95.71,95.73,16690.0,76.1405,76.1405,76.0451,76.061,16690.0
2015-10-23 14:50:00,95.72,95.73,95.57,95.57,15615.0,76.0531,76.061,75.9339,75.9339,15615.0
2015-10-23 15:00:00,95.57,95.64,95.53,95.58,17401.0,75.9339,75.9895,75.9021,75.9418,17401.0
2015-10-23 15:10:00,95.59,95.71,95.58,95.61,15077.0,75.9498,76.0451,75.9418,75.9657,15077.0
2015-10-23 15:20:00,95.63,95.72,95.55,95.62,13990.0,75.9816,76.0531,75.918,75.9736,13990.0
2015-10-23 15:30:00,95.62,95.7,95.56,95.68,21200.0,75.9736,76.0372,75.9259,76.0213,21200.0
2015-10-23 15:40:00,95.66,95.72,95.61,95.61,38191.0,76.0054,76.0531,75.9657,75.9657,38191.0
2015-10-23 15:50:00,95.61,95.66,95.56,95.66,72393.0,75.9657,76.0054,75.9259,76.0054,72393.0
2015-10-26 09:30:00,95.65,95.81,95.28,95.58,18227.0,75.9974,76.1246,75.7035,75.9418,18227.0
2015-10-26 09:40:00,95.57,95.63,95.18,95.2,16166.0,75.9339,75.9816,75.624,75.6399,16166.0
2015-10-26 09:50:00,95.22,95.65,95.18,95.51,13350.0,75.6558,75.9974,75.624,75.8862,13350.0
2015-10-26 10:00:00,95.55,95.55,95.13,95.32,10204.0,75.918,75.918,75.5843,75.7352,10204.0
2015-10-26 10:10:00,95.32,95.35,95.14,95.35,15764.0,75.7352,75.7591,75.5922,75.7591,15764.0
2015-10-26 10:20:00,95.34,95.41,95.31,95.31,10084.0,75.7511,75.8068,75.7273,75.7273,10084.0
2015-10-26 10:30:00,95.31,95.39,95.16,95.27,11987.0,75.7273,75.7909,75.6081,75.6955,11987.0
2015-10-26 10:40:00,95.27,95.32,95.19,95.19,9426.0,75.6955,75.7352,75.632,75.632,9426.0
2015-10-26 10:50:00,95.2,95.21,95.02,95.08,9241.0,75.6399,75.6478,75.4969,75.5446,9241.0
2015-10-26 11:00:00,95.09,95.19,95.02,95.14,38494.0,75.5525,75.632,75.4969,75.5922,38494.0
2015-10-26 11:10:00,95.14,95.26,95.14,95.21,6536.0,75.5922,75.6876,75.5922,75.6478,6536.0
2015-10-26 11:20:00,95.22,95.41,95.2,95.37,11056.0,75.6558,75.8068,75.6399,75.775,11056.0
2015-10-26 11:30:00,95.35,95.39,95.32,95.32,8035.0,75.7591,75.7909,75.7352,75.7352,8035.0
2015-10-26 11:40:00,95.32,95.5,95.23,95.24,14850.0,75.7352,75.8783,75.6637,75.6717,14850.0
2015-10-26 11:50:00,95.2,95.2,94.95,95.07,28222.0,75.6399,75.6399,75.4413,75.5366,28222.0
2015-10-26 12:00:00,95.06,95.19,95.04,95.18,6626.0,75.5287,75.632,75.5128,75.624,6626.0
2015-10-26 12:10:00,95.15,95.15,94.92,94.92,4700.0,75.6002,75.6002,75.4174,75.4174,4700.0
2015-10-26 12:20:00,94.93,94.98,94.81,94.86,7122.0,75.4254,75.4651,75.33,75.3698,7122.0
2015-10-26 12:30:00,94.85,94.89,94.73,94.75,6726.0,75.3618,75.3936,75.2665,75.2824,6726.0
2015-10-26 12:40:00,94.75,95.11,94.75,95.07,26050.0,75.2824,75.5684,75.2824,75.5366,26050.0
2015-10-26 12:50:00,95.05,95.17,95.02,95.1,18200.0,75.5207,75.6161,75.4969,75.5604,18200.0
2015-10-26 13:00:00,95.1,95.2,95.05,95.16,6453.0,75.5604,75.6399,75.5207,75.6081,6453.0
2015-10-26 13:10:00,95.19,95.19,94.99,95.09,12448.0,75.632,75.632,75.473,75.5525,12448.0
2015-10-26 13:20:00,95.11,95.19,95.05,95.19,6159.0,75.5684,75.632,75.5207,75.632,6159.0
2015-10-26 13:30:00,95.19,95.21,95.14,95.14,14466.0,75.632,75.6478,75.5922,75.5922,14466.0
2015-10-26 13:40:00,95.14,95.17,95.07,95.07,11387.0,75.5922,75.6161,75.5366,75.5366,11387.0
2015-10-26 13:50:00,95.07,95.08,95.0,95.01,6769.0,75.5366,75.5446,75.481,75.4889,6769.0
2015-10-26 14:00:00,95.04,95.05,94.88,94.93,32274.0,75.5128,75.5207,75.3856,75.4254,32274.0
2015-10-26 14:10:00,94.92,94.96,94.88,94.88,14167.0,75.4174,75.4492,75.3856,75.3856,14167.0
2015-10-26 14:20:00,94.88,94.89,94.27,94.46,118325.0,75.3856,75.3936,74.901,75.0519,118325.0
2015-10-26 14:30:00,94.45,94.85,94.28,94.85,57465.0,75.044,75.3618,74.9089,75.3618,57465.0
2015-10-26 14:40:00,94.85,94.92,94.57,94.7,32294.0,75.3618,75.4174,75.1393,75.2426,32294.0
2015-10-26 14:50:00,94.71,94.92,94.71,94.91,12746.0,75.2506,75.4174,75.2506,75.4095,12746.0
2015-10-26 15:00:00,94.91,94.91,94.74,94.84,10560.0,75.4095,75.4095,75.2744,75.3539,10560.0
2015-10-26 15:10:00,94.87,94.98,94.82,94.98,15940.0,75.3777,75.4651,75.338,75.4651,15940.0
2015-10-26 15:20:00,94.95,95.0,94.9,94.94,15396.0,75.4413,75.481,75.4015,75.4333,15396.0
2015-10-26 15:30:00,94.96,95.0,94.89,94.93,20967.0,75.4492,75.481,75.3936,75.4254,20967.0
2015-10-26 15:40:00,94.93,95.03,94.86,94.91,32100.0,75.4254,75.5048,75.3698,75.4095,32100.0
2015-10-26 15:50:00,94.91,95.09,94.91,94.97,55929.0,75.4095,75.5525,75.4095,75.4572,55929.0
2015-10-27 09:30:00,94.65,94.95,94.34,94.46,17894.0,75.2029,75.4413,74.9566,75.0519,17894.0
2015-10-27 09:40:00,94.48,94.56,94.27,94.55,13446.0,75.0678,75.1314,74.901,75.1235,13446.0
2015-10-27 09:50:00,94.63,94.65,93.98,94.0,42837.0,75.187,75.2029,74.6706,74.6865,42837.0
2015-10-27 10:00:00,93.99,94.13,93.98,94.05,18962.0,74.6785,74.7897,74.6706,74.7262,18962.0
2015-10-27 10:10:00,94.05,94.32,93.89,94.3,28706.0,74.7262,74.9407,74.5991,74.9248,28706.0
2015-10-27 10:20:00,94.3,94.46,94.22,94.44,44808.0,74.9248,75.0519,74.8613,75.0361,44808.0
2015-10-27 10:30:00,94.46,94.46,94.25,94.25,23784.0,75.0519,75.0519,74.8851,74.8851,23784.0
2015-10-27 10:40:00,94.25,94.52,94.23,94.48,36509.0,74.8851,75.0996,74.8692,75.0678,36509.0
2015-10-27 10:50:00,94.48,94.59,94.39,94.46,23032.0,75.0678,75.1552,74.9963,75.0519,23032.0
2015-10-27 11:00:00,94.46,94.46,94.27,94.27,34627.0,75.0519,75.0519,74.901,74.901,34627.0
2015-10-27 11:10:00,94.29,94.34,94.11,94.34,18670.0,74.9169,74.9566,74.7739,74.9566,18670.0
2015-10-27 11:20:00,94.35,94.39,94.27,94.31,22615.0,74.9645,74.9963,74.901,74.9328,22615.0
2015-10-27 11:30:00,94.31,94.33,94.27,94.28,9902.0,74.9328,74.9487,74.901,74.9089,9902.0
2015-10-27 11:40:00,94.27,94.57,94.25,94.57,13571.0,74.901,75.1393,74.8851,75.1393,13571.0
2015-10-27 11:50:00,94.57,94.57,94.3,94.43,40831.0,75.1393,75.1393,74.9248,75.0281,40831.0
2015-10-27 12:00:00,94.46,94.51,94.28,94.32,11652.0,75.0519,75.0917,74.9089,74.9407,11652.0
2015-10-27 12:10:00,94.33,94.38,94.29,94.34,11143.0,74.9487,74.9884,74.9169,74.9566,11143.0
2015-10-27 12:20:00,94.31,94.5,94.31,94.48,7336.0,74.9328,75.0837,74.9328,75.0678,7336.0
2015-10-27 12:30:00,94.47,94.49,94.42,94.48,9887.0,75.0599,75.0758,75.0202,75.0678,9887.0
2015-10-27 12:40:00,94.48,94.69,94.47,94.66,8150.0,75.0678,75.2347,75.0599,75.2109,8150.0
2015-10-27 12:50:00,94.67,94.69,94.42,94.43,9578.0,75.2188,75.2347,75.0202,75.0281,9578.0
2015-10-27 13:00:00,94.41,94.41,94.13,94.15,27000.0,75.0122,75.0122,74.7897,74.8056,27000.0
2015-10-27 13:10:00,94.12,94.15,94.08,94.13,6857.0,74.7818,74.8056,74.75,74.7897,6857.0
2015-10-27 13:20:00,94.15,94.15,94.1,94.14,10957.0,74.8056,74.8056,74.7659,74.7977,10957.0
2015-10-27 13:30:00,94.13,94.14,93.97,93.99,16868.0,74.7897,74.7977,74.6626,74.6785,16868.0
2015-10-27 13:40:00,93.99,93.99,93.81,93.91,32775.0,74.6785,74.6785,74.5355,74.6149,32775.0
2015-10-27 13:50:00,93.92,94.13,93.92,94.11,14027.0,74.6229,74.7897,74.6229,74.7739,14027.0
2015-10-27 14:00:00,94.09,94.12,93.88,94.06,25921.0,74.758,74.7818,74.5911,74.7341,25921.0
2015-10-27 14:10:00,94.07,94.09,93.78,93.78,22338.0,74.7421,74.758,74.5117,74.5117,22338.0
2015-10-27 14:20:00,93.78,93.85,93.75,93.84,35409.0,74.5117,74.5673,74.4878,74.5593,35409.0
2015-10-27 14:30:00,93.84,94.0,93.83,93.87,19849.0,74.5593,74.6865,74.5514,74.5832,19849.0
2015-10-27 14:40:00,93.88,94.05,93.81,94.05,29513.0,74.5911,74.7262,74.5355,74.7262,29513.0
2015-10-27 14:50:00,94.06,94.37,94.03,94.3,39399.0,74.7341,74.9804,74.7103,74.9248,39399.0
2015-10-27 15:00:00,94.29,94.44,94.27,94.37,28487.0,74.9169,75.0361,74.901,74.9804,28487.0
2015-10-27 15:10:00,94.38,94.56,94.36,94.53,39577.0,74.9884,75.1314,74.9725,75.1076,39577.0
2015-10-27 15:20:00,94.51,94.67,94.47,94.54,37082.0,75.0917,75.2188,75.0599,75.1155,37082.0
2015-10-27 15:30:00,94.53,94.56,94.32,94.35,62463.0,75.1076,75.1314,74.9407,74.9645,62463.0
2015-10-27 15:40:00,94.34,94.36,94.31,94.34,86074.0,74.9566,74.9725,74.9328,74.9566,86074.0
2015-10-27 15:50:00,94.34,94.36,94.27,94.32,130438.0,74.9566,74.9725,74.901,74.9407,130438.0
2015-10-28 09:30:00,90.95,91.1,90.01,90.48,219352.0,72.2631,72.3823,71.5163,71.8897,219352.0
2015-10-28 09:40:00,90.51,90.76,90.11,90.34,123243.0,71.9135,72.1122,71.5957,71.7785,123243.0
2015-10-28 09:50:00,90.27,90.53,90.06,90.18,143102.0,71.7228,71.9294,71.556,71.6513,143102.0
2015-10-28 10:00:00,90.19,90.54,90.17,90.3,78336.0,71.6593,71.9374,71.6434,71.7467,78336.0
2015-10-28 10:10:00,90.25,90.8,90.25,90.65,110233.0,71.7069,72.1439,71.7069,72.0248,110233.0
2015-10-28 10:20:00,90.65,90.75,90.12,90.38,108830.0,72.0248,72.1042,71.6037,71.8102,108830.0
2015-10-28 10:30:00,90.32,90.44,89.56,89.62,100309.0,71.7626,71.8579,71.1587,71.2064,100309.0
2015-10-28 10:40:00,89.57,90.24,89.57,89.85,60598.0,71.1667,71.699,71.1667,71.3891,60598.0
2015-10-28 10:50:00,89.89,90.16,89.79,90.16,68921.0,71.4209,71.6354,71.3415,71.6354,68921.0
2015-10-28 11:00:00,90.16,90.35,89.51,89.72,90228.0,71.6354,71.7864,71.119,71.2858,90228.0
2015-10-28 11:10:00,89.75,90.1,89.69,89.92,53430.0,71.3097,71.5878,71.262,71.4447,53430.0
2015-10-28 11:20:00,89.92,90.02,89.55,90.01,53803.0,71.4447,71.5242,71.1508,71.5163,53803.0
2015-10-28 11:30:00,90.0,90.13,89.97,90.01,47907.0,71.5083,71.6116,71.4845,71.5163,47907.0
2015-10-28 11:40:00,90.03,90.3,89.96,90.0,44620.0,71.5321,71.7467,71.4765,71.5083,44620.0
2015-10-28 11:50:00,90.0,90.27,89.76,90.14,32187.0,71.5083,71.7228,71.3176,71.6195,32187.0
2015-10-28 12:00:00,90.12,90.16,89.97,90.08,19035.0,71.6037,71.6354,71.4845,71.5719,19035.0
2015-10-28 12:10:00,90.07,90.5,90.06,90.48,28830.0,71.5639,71.9056,71.556,71.8897,28830.0
2015-10-28 12:20:00,90.43,90.44,90.15,90.4,22283.0,71.85,71.8579,71.6275,71.8261,22283.0
2015-10-28 12:30:00,90.46,91.04,90.41,90.99,49576.0,71.8738,72.3346,71.8341,72.2949,49576.0
2015-10-28 12:40:00,90.99,91.19,90.9,91.18,27476.0,72.2949,72.4538,72.2234,72.4459,27476.0
2015-10-28 12:50:00,91.15,91.42,90.8,90.8,35609.0,72.422,72.6366,72.1439,72.1439,35609.0
2015-10-28 13:00:00,90.81,91.3,90.4,90.4,25074.0,72.1519,72.5412,71.8261,71.8261,25074.0
2015-10-28 13:10:00,90.43,90.7,90.34,90.38,24096.0,71.85,72.0645,71.7785,71.8102,24096.0
2015-10-28 13:20:00,90.38,90.39,90.07,90.1,18684.0,71.8102,71.8182,71.5639,71.5878,18684.0
2015-10-28 13:30:00,90.14,90.5,90.09,90.15,22769.0,71.6195,71.9056,71.5798,71.6275,22769.0
2015-10-28 13:40:00,90.17,90.17,89.75,89.75,30866.0,71.6434,71.6434,71.3097,71.3097,30866.0
2015-10-28 13:50:00,89.74,89.86,89.54,89.82,54736.0,71.3017,71.3971,71.1428,71.3653,54736.0
2015-10-28 14:00:00,89.78,89.78,88.92,89.17,103403.0,71.3335,71.3335,70.6502,70.8488,103403.0
2015-10-28 14:10:00,89.18,89.18,88.41,88.68,97911.0,70.8568,70.8568,70.245,70.4595,97911.0
2015-10-28 14:20:00,88.7,89.32,88.65,89.11,84554.0,70.4754,70.968,70.4357,70.8012,84554.0
2015-10-28 14:30:00,89.11,89.11,88.19,88.59,71638.0,70.8012,70.8012,70.0702,70.388,71638.0
2015-10-28 14:40:00,88.6,88.73,88.41,88.61,81829.0,70.396,70.4992,70.245,70.4039,81829.0
2015-10-28 14:50:00,88.62,88.95,88.36,88.38,66351.0,70.4118,70.674,70.2053,70.2212,66351.0
2015-10-28 15:00:00,88.4,88.53,88.19,88.41,271748.0,70.2371,70.3403,70.0702,70.245,271748.0
2015-10-28 15:10:00,88.4,88.54,88.25,88.32,186716.0,70.2371,70.3483,70.1179,70.1735,186716.0
2015-10-28 15:20:00,88.34,88.36,88.02,88.07,131680.0,70.1894,70.2053,69.9351,69.9749,131680.0
2015-10-28 15:30:00,88.08,88.58,88.08,88.32,247042.0,69.9828,70.3801,69.9828,70.1735,247042.0
2015-10-28 15:40:00,88.32,88.37,88.15,88.2,207373.0,70.1735,70.2132,70.0384,70.0781,207373.0
2015-10-28 15:50:00,88.2,88.34,88.17,88.24,347663.0,70.0781,70.1894,70.0543,70.1099,347663.0
2015-10-29 09:30:00,88.2,88.72,87.33,87.39,84924.0,70.0781,70.4913,69.3869,69.4346,84924.0
2015-10-29 09:40:00,87.39,87.75,87.14,87.15,74534.0,69.4346,69.7206,69.2359,69.2439,74534.0
2015-10-29 09:50:00,87.15,87.42,87.06,87.31,196749.0,69.2439,69.4584,69.1724,69.371,196749.0
2015-10-29 10:00:00,87.31,88.3,87.29,88.23,138672.0,69.371,70.1576,69.3551,70.102,138672.0
2015-10-29 10:10:00,88.21,88.33,88.01,88.01,150392.0,70.0861,70.1814,69.9272,69.9272,150392.0
2015-10-29 10:20:00,88.04,88.34,87.98,88.22,103354.0,69.951,70.1894,69.9033,70.094,103354.0
2015-10-29 10:30:00,88.22,88.77,88.2,88.69,72561.0,70.094,70.531,70.0781,70.4675,72561.0
2015-10-29 10:40:00,88.74,88.78,88.16,88.24,81946.0,70.5072,70.539,70.0464,70.1099,81946.0
2015-10-29 10:50:00,88.21,88.62,88.19,88.49,36388.0,70.0861,70.4118,70.0702,70.3086,36388.0
2015-10-29 11:00:00,88.49,88.73,88.02,88.58,126813.0,70.3086,70.4992,69.9351,70.3801,126813.0
2015-10-29 11:10:00,88.59,88.7,88.4,88.7,245897.0,70.388,70.4754,70.2371,70.4754,245897.0
2015-10-29 11:20:00,88.68,89.1,88.58,89.0,106613.0,70.4595,70.7932,70.3801,70.7138,106613.0
2015-10-29 11:30:00,88.98,89.54,88.96,89.46,110838.0,70.6979,71.1428,70.682,71.0793,110838.0
2015-10-29 11:40:00,89.46,89.64,89.34,89.45,47394.0,71.0793,71.2223,70.9839,71.0713,47394.0
2015-10-29 11:50:00,89.4,89.53,89.37,89.4,61691.0,71.0316,71.1349,71.0078,71.0316,61691.0
2015-10-29 12:00:00,89.4,89.66,89.39,89.47,32515.0,71.0316,71.2382,71.0236,71.0872,32515.0
2015-10-29 12:10:00,89.48,89.61,89.4,89.58,45506.0,71.0952,71.1984,71.0316,71.1746,45506.0
2015-10-29 12:20:00,89.6,89.67,89.54,89.58,40780.0,71.1905,71.2461,71.1428,71.1746,40780.0
2015-10-29 12:30:00,89.58,89.6,89.53,89.55,24604.0,71.1746,71.1905,71.1349,71.1508,24604.0
2015-10-29 12:40:00,89.54,89.62,89.39,89.41,27445.0,71.1428,71.2064,71.0236,71.0395,27445.0
2015-10-29 12:50:00,89.41,89.5,89.3,89.31,37009.0,71.0395,71.111,70.9521,70.9601,37009.0
2015-10-29 13:00:00,89.3,89.3,89.13,89.17,34355.0,70.9521,70.9521,70.8171,70.8488,34355.0
2015-10-29 13:10:00,89.17,89.17,88.93,89.09,59530.0,70.8488,70.8488,70.6582,70.7853,59530.0
2015-10-29 13:20:00,89.13,89.37,89.08,89.09,36380.0,70.8171,71.0078,70.7773,70.7853,36380.0
2015-10-29 13:30:00,89.07,89.14,88.96,89.09,39339.0,70.7694,70.825,70.682,70.7853,39339.0
2015-10-29 13:40:00,89.08,89.16,89.03,89.03,34658.0,70.7773,70.8409,70.7376,70.7376,34658.0
2015-10-29 13:50:00,89.01,89.1,88.87,88.96,40936.0,70.7217,70.7932,70.6105,70.682,40936.0
2015-10-29 14:00:00,88.97,89.09,88.83,89.04,42510.0,70.6899,70.7853,70.5787,70.7456,42510.0
2015-10-29 14:10:00,89.04,89.13,88.95,88.98,45710.0,70.7456,70.8171,70.674,70.6979,45710.0
2015-10-29 14:20:00,88.98,89.16,88.94,89.11,43667.0,70.6979,70.8409,70.6661,70.8012,43667.0
2015-10-29 14:30:00,89.09,89.1,88.94,88.98,39226.0,70.7853,70.7932,70.6661,70.6979,39226.0
2015-10-29 14:40:00,88.99,89.07,88.93,89.0,53347.0,70.7058,70.7694,70.6582,70.7138,53347.0
2015-10-29 14:50:00,89.01,89.18,89.0,89.09,41763.0,70.7217,70.8568,70.7138,70.7853,41763.0
2015-10-29 15:00:00,89.1,89.13,88.93,89.11,84063.0,70.7932,70.8171,70.6582,70.8012,84063.0
2015-10-29 15:10:00,89.12,89.17,89.05,89.06,50911.0,70.8091,70.8488,70.7535,70.7614,50911.0
2015-10-29 15:20:00,89.06,89.18,89.05,89.17,68252.0,70.7614,70.8568,70.7535,70.8488,68252.0
2015-10-29 15:30:00,89.17,89.38,89.12,89.33,85044.0,70.8488,71.0157,70.8091,70.976,85044.0
2015-10-29 15:40:00,89.34,89.46,89.16,89.21,85006.0,70.9839,71.0793,70.8409,70.8806,85006.0
2015-10-29 15:50:00,89.22,89.22,88.95,88.98,280615.0,70.8886,70.8886,70.674,70.6979,280615.0
2015-10-30 09:30:00,89.12,89.79,88.69,89.4,33336.0,70.8091,71.3415,70.4675,71.0316,33336.0
2015-10-30 09:40:00,89.4,89.53,88.97,89.01,17849.0,71.0316,71.1349,70.6899,70.7217,17849.0
2015-10-30 09:50:00,89.01,89.15,88.87,89.0,17915.0,70.7217,70.833,70.6105,70.7138,17915.0
2015-10-30 10:00:00,88.96,89.06,88.74,88.87,15068.0,70.682,70.7614,70.5072,70.6105,15068.0
2015-10-30 10:10:00,88.87,88.96,88.67,88.85,20590.0,70.6105,70.682,70.4516,70.5946,20590.0
2015-10-30 10:20:00,88.88,88.94,88.77,88.94,28064.0,70.6184,70.6661,70.531,70.6661,28064.0
2015-10-30 10:30:00,88.96,89.17,88.96,89.14,16560.0,70.682,70.8488,70.682,70.825,16560.0
2015-10-30 10:40:00,89.16,89.31,89.0,89.3,20706.0,70.8409,70.9601,70.7138,70.9521,20706.0
2015-10-30 10:50:00,89.33,89.41,89.28,89.31,14290.0,70.976,71.0395,70.9362,70.9601,14290.0
2015-10-30 11:00:00,89.27,89.54,89.18,89.44,41037.0,70.9283,71.1428,70.8568,71.0634,41037.0
2015-10-30 11:10:00,89.46,89.49,89.18,89.24,38515.0,71.0793,71.1031,70.8568,70.9045,38515.0
2015-10-30 11:20:00,89.23,89.3,89.07,89.27,14519.0,70.8965,70.9521,70.7694,70.9283,14519.0
2015-10-30 11:30:00,89.28,89.28,89.11,89.13,9775.0,70.9362,70.9362,70.8012,70.8171,9775.0
2015-10-30 11:40:00,89.13,89.45,89.1,89.14,41090.0,70.8171,71.0713,70.7932,70.825,41090.0
2015-10-30 11:50:00,89.13,89.24,89.08,89.19,9321.0,70.8171,70.9045,70.7773,70.8647,9321.0
2015-10-30 12:00:00,89.17,89.24,89.16,89.19,8066.0,70.8488,70.9045,70.8409,70.8647,8066.0
2015-10-30 12:10:00,89.23,89.23,89.11,89.19,7450.0,70.8965,70.8965,70.8012,70.8647,7450.0
2015-10-30 12:20:00,89.23,89.25,89.14,89.16,8640.0,70.8965,70.9124,70.825,70.8409,8640.0
2015-10-30 12:30:00,89.14,89.26,89.1,89.15,16915.0,70.825,70.9204,70.7932,70.833,16915.0
2015-10-30 12:40:00,89.15,89.24,89.13,89.16,13716.0,70.833,70.9045,70.8171,70.8409,13716.0
2015-10-30 12:50:00,89.17,89.29,89.16,89.18,21372.0,70.8488,70.9442,70.8409,70.8568,21372.0
2015-10-30 13:00:00,89.22,89.26,89.18,89.2,15113.0,70.8886,70.9204,70.8568,70.8727,15113.0
2015-10-30 13:10:00,89.2,89.2,89.14,89.14,12400.0,70.8727,70.8727,70.825,70.825,12400.0
2015-10-30 13:20:00,89.16,89.19,89.14,89.17,15192.0,70.8409,70.8647,70.825,70.8488,15192.0
2015-10-30 13:30:00,89.18,89.19,89.1,89.15,13290.0,70.8568,70.8647,70.7932,70.833,13290.0
2015-10-30 13:40:00,89.17,89.22,89.08,89.2,14238.0,70.8488,70.8886,70.7773,70.8727,14238.0
2015-10-30 13:50:00,89.21,89.27,89.21,89.25,14584.0,70.8806,70.9283,70.8806,70.9124,14584.0
2015-10-30 14:00:00,89.24,89.35,89.21,89.35,28020.0,70.9045,70.9919,70.8806,70.9919,28020.0
2015-10-30 14:10:00,89.35,89.49,89.35,89.45,33164.0,70.9919,71.1031,70.9919,71.0713,33164.0
2015-10-30 14:20:00,89.44,89.49,89.37,89.43,33124.0,71.0634,71.1031,71.0078,71.0554,33124.0
2015-10-30 14:30:00,89.42,89.47,89.32,89.32,50031.0,71.0475,71.0872,70.968,70.968,50031.0
2015-10-30 14:40:00,89.32,89.32,89.12,89.26,24057.0,70.968,70.968,70.8091,70.9204,24057.0
2015-10-30 14:50:00,89.26,89.29,89.19,89.23,25207.0,70.9204,70.9442,70.8647,70.8965,25207.0
2015-10-30 15:00:00,89.19,89.2,89.09,89.09,23095.0,70.8647,70.8727,70.7853,70.7853,23095.0
2015-10-30 15:10:00,89.09,89.09,89.0,89.04,27835.0,70.7853,70.7853,70.7138,70.7456,27835.0
2015-10-30 15:20:00,89.03,89.1,88.96,88.97,21290.0,70.7376,70.7932,70.682,70.6899,21290.0
2015-10-30 15:30:00,88.97,88.98,88.85,88.92,44041.0,70.6899,70.6979,70.5946,70.6502,44041.0
2015-10-30 15:40:00,88.91,89.01,88.84,88.97,46714.0,70.6423,70.7217,70.5866,70.6899,46714.0
2015-10-30 15:50:00,88.97,88.99,88.7,88.7,118610.0,70.6899,70.7058,70.4754,70.4754,118610.0
2015-11-02 09:30:00,88.87,89.2,88.4,88.96,73533.0,70.6105,70.8727,70.2371,70.682,73533.0
2015-11-02 09:40:00,88.93,88.95,88.39,88.42,31871.0,70.6582,70.674,70.2291,70.2529,31871.0
2015-11-02 09:50:00,88.44,88.46,88.18,88.18,28719.0,70.2688,70.2847,70.0623,70.0623,28719.0
2015-11-02 10:00:00,88.25,88.41,87.87,87.87,56053.0,70.1179,70.245,69.8159,69.8159,56053.0
2015-11-02 10:10:00,87.86,88.15,87.55,87.68,58339.0,69.808,70.0384,69.5617,69.665,58339.0
2015-11-02 10:20:00,87.68,87.71,87.51,87.51,35463.0,69.665,69.6888,69.5299,69.5299,35463.0
2015-11-02 10:30:00,87.55,87.64,87.44,87.47,39754.0,69.5617,69.6332,69.4743,69.4981,39754.0
2015-11-02 10:40:00,87.48,87.5,87.2,87.2,35471.0,69.5061,69.522,69.2836,69.2836,35471.0
2015-11-02 10:50:00,87.21,87.32,87.19,87.3,35260.0,69.2916,69.379,69.2757,69.3631,35260.0
2015-11-02 11:00:00,87.28,87.71,87.28,87.69,30620.0,69.3472,69.6888,69.3472,69.6729,30620.0
2015-11-02 11:10:00,87.69,87.7,87.56,87.7,51305.0,69.6729,69.6809,69.5696,69.6809,51305.0
2015-11-02 11:20:00,87.66,87.79,87.6,87.73,18287.0,69.6491,69.7524,69.6014,69.7047,18287.0
2015-11-02 11:30:00,87.77,87.78,87.51,87.62,40734.0,69.7365,69.7444,69.5299,69.6173,40734.0
2015-11-02 11:40:00,87.62,87.72,87.43,87.46,23598.0,69.6173,69.6968,69.4663,69.4902,23598.0
2015-11-02 11:50:00,87.44,87.55,87.42,87.47,34902.0,69.4743,69.5617,69.4584,69.4981,34902.0
2015-11-02 12:00:00,87.47,87.57,87.43,87.43,21086.0,69.4981,69.5776,69.4663,69.4663,21086.0
2015-11-02 12:10:00,87.43,87.46,87.38,87.46,43429.0,69.4663,69.4902,69.4266,69.4902,43429.0
2015-11-02 12:20:00,87.45,87.64,87.45,87.63,29638.0,69.4822,69.6332,69.4822,69.6253,29638.0
2015-11-02 12:30:00,87.63,87.66,87.5,87.52,57783.0,69.6253,69.6491,69.522,69.5379,57783.0
2015-11-02 12:40:00,87.54,87.7,87.44,87.69,23746.0,69.5537,69.6809,69.4743,69.6729,23746.0
2015-11-02 12:50:00,87.7,87.7,87.42,87.5,23295.0,69.6809,69.6809,69.4584,69.522,23295.0
2015-11-02 13:00:00,87.5,87.68,87.49,87.61,17497.0,69.522,69.665,69.514,69.6094,17497.0
2015-11-02 13:10:00,87.66,87.78,87.61,87.73,20921.0,69.6491,69.7444,69.6094,69.7047,20921.0
2015-11-02 13:20:00,87.77,87.88,87.63,87.63,20221.0,69.7365,69.8239,69.6253,69.6253,20221.0
2015-11-02 13:30:00,87.65,87.84,87.64,87.75,22270.0,69.6411,69.7921,69.6332,69.7206,22270.0
2015-11-02 13:40:00,87.75,87.82,87.7,87.77,28815.0,69.7206,69.7762,69.6809,69.7365,28815.0
2015-11-02 13:50:00,87.77,87.79,87.68,87.76,27200.0,69.7365,69.7524,69.665,69.7285,27200.0
2015-11-02 14:00:00,87.77,87.86,87.73,87.79,28347.0,69.7365,69.808,69.7047,69.7524,28347.0
2015-11-02 14:10:00,87.81,87.89,87.81,87.86,16571.0,69.7683,69.8318,69.7683,69.808,16571.0
2015-11-02 14:20:00,87.88,88.02,87.87,87.99,25650.0,69.8239,69.9351,69.8159,69.9113,25650.0
2015-11-02 14:30:00,87.98,88.19,87.98,88.16,26387.0,69.9033,70.0702,69.9033,70.0464,26387.0
2015-11-02 14:40:00,88.19,88.27,88.06,88.1,35588.0,70.0702,70.1338,69.9669,69.9987,35588.0
2015-11-02 14:50:00,88.06,88.23,88.06,88.15,26776.0,69.9669,70.102,69.9669,70.0384,26776.0
2015-11-02 15:00:00,88.15,88.18,88.1,88.13,42175.0,70.0384,70.0623,69.9987,70.0225,42175.0
2015-11-02 15:10:00,88.15,88.21,88.02,88.06,43645.0,70.0384,70.0861,69.9351,69.9669,43645.0
2015-11-02 15:20:00,88.07,88.07,87.82,87.83,55914.0,69.9749,69.9749,69.7762,69.7842,55914.0
2015-11-02 15:30:00,87.84,88.03,87.83,88.0,74071.0,69.7921,69.9431,69.7842,69.9192,74071.0
2015-11-02 15:40:00,88.0,88.16,87.95,87.95,93332.0,69.9192,70.0464,69.8795,69.8795,93332.0
2015-11-02 15:50:00,87.95,88.02,87.83,87.95,188325.0,69.8795,69.9351,69.7842,69.8795,188325.0
2015-11-03 09:30:00,87.81,88.0,87.38,87.78,71804.0,69.7683,69.9192,69.4266,69.7444,71804.0
2015-11-03 09:40:00,87.83,87.97,87.63,87.69,44392.0,69.7842,69.8954,69.6253,69.6729,44392.0
2015-11-03 09:50:00,87.69,87.82,87.37,87.75,57215.0,69.6729,69.7762,69.4187,69.7206,57215.0
2015-11-03 10:00:00,87.76,88.14,87.73,87.89,40972.0,69.7285,70.0305,69.7047,69.8318,40972.0
2015-11-03 10:10:00,87.89,88.08,87.85,88.08,31191.0,69.8318,69.9828,69.8001,69.9828,31191.0
2015-11-03 10:20:00,88.07,88.14,87.59,87.75,67334.0,69.9749,70.0305,69.5935,69.7206,67334.0
2015-11-03 10:30:00,87.8,87.96,87.74,87.79,23131.0,69.7603,69.8875,69.7127,69.7524,23131.0
2015-11-03 10:40:00,87.75,87.96,87.75,87.8,19636.0,69.7206,69.8875,69.7206,69.7603,19636.0
2015-11-03 10:50:00,87.8,87.98,87.75,87.84,21146.0,69.7603,69.9033,69.7206,69.7921,21146.0
2015-11-03 11:00:00,87.84,87.99,87.79,87.99,46200.0,69.7921,69.9113,69.7524,69.9113,46200.0
2015-11-03 11:10:00,87.98,88.21,87.98,88.1,25987.0,69.9033,70.0861,69.9033,69.9987,25987.0
2015-11-03 11:20:00,88.13,88.33,88.08,88.32,19307.0,70.0225,70.1814,69.9828,70.1735,19307.0
2015-11-03 11:30:00,88.29,88.35,88.18,88.25,15186.0,70.1497,70.1973,70.0623,70.1179,15186.0
2015-11-03 11:40:00,88.25,88.34,88.21,88.31,13354.0,70.1179,70.1894,70.0861,70.1655,13354.0
2015-11-03 11:50:00,88.35,88.43,88.22,88.29,24672.0,70.1973,70.2609,70.094,70.1497,24672.0
2015-11-03 12:00:00,88.26,88.3,88.09,88.16,13345.0,70.1258,70.1576,69.9907,70.0464,13345.0
2015-11-03 12:10:00,88.15,88.17,88.02,88.02,13367.0,70.0384,70.0543,69.9351,69.9351,13367.0
2015-11-03 12:20:00,88.03,88.07,87.88,87.93,36555.0,69.9431,69.9749,69.8239,69.8636,36555.0
2015-11-03 12:30:00,87.93,88.01,87.86,87.86,33893.0,69.8636,69.9272,69.808,69.808,33893.0
2015-11-03 12:40:00,87.88,88.04,87.86,88.0,25132.0,69.8239,69.951,69.808,69.9192,25132.0
2015-11-03 12:50:00,87.98,88.0,87.85,87.88,26412.0,69.9033,69.9192,69.8001,69.8239,26412.0
2015-11-03 13:00:00,87.86,88.1,87.86,88.05,11362.0,69.808,69.9987,69.808,69.959,11362.0
2015-11-03 13:10:00,88.02,88.18,88.01,88.08,10907.0,69.9351,70.0623,69.9272,69.9828,10907.0
2015-11-03 13:20:00,88.11,88.18,88.07,88.14,14299.0,70.0066,70.0623,69.9749,70.0305,14299.0
2015-11-03 13:30:00,88.13,88.14,88.0,88.08,13719.0,70.0225,70.0305,69.9192,69.9828,13719.0
2015-11-03 13:40:00,88.09,88.12,88.01,88.12,21471.0,69.9907,70.0146,69.9272,70.0146,21471.0
2015-11-03 13:50:00,88.11,88.16,88.03,88.06,22969.0,70.0066,70.0464,69.9431,69.9669,22969.0
2015-11-03 14:00:00,88.07,88.13,88.01,88.12,27524.0,69.9749,70.0225,69.9272,70.0146,27524.0
2015-11-03 14:10:00,88.11,88.12,88.0,88.01,22521.0,70.0066,70.0146,69.9192,69.9272,22521.0
2015-11-03 14:20:00,88.03,88.12,88.02,88.11,15201.0,69.9431,70.0146,69.9351,70.0066,15201.0
2015-11-03 14:30:00,88.12,88.12,88.05,88.1,40146.0,70.0146,70.0146,69.959,69.9987,40146.0
2015-11-03 14:40:00,88.09,88.1,88.0,88.01,42845.0,69.9907,69.9987,69.9192,69.9272,42845.0
2015-11-03 14:50:00,88.02,88.08,87.91,87.92,40237.0,69.9351,69.9828,69.8477,69.8557,40237.0
2015-11-03 15:00:00,87.92,88.07,87.9,88.0,54592.0,69.8557,69.9749,69.8398,69.9192,54592.0
2015-11-03 15:10:00,88.01,88.21,88.0,88.2,32644.0,69.9272,70.0861,69.9192,70.0781,32644.0
2015-11-03 15:20:00,88.19,88.2,87.99,88.08,44067.0,70.0702,70.0781,69.9113,69.9828,44067.0
2015-11-03 15:30:00,88.07,88.08,87.95,88.07,38591.0,69.9749,69.9828,69.8795,69.9749,38591.0
2015-11-03 15:40:00,88.08,88.12,87.98,88.05,60786.0,69.9828,70.0146,69.9033,69.959,60786.0
2015-11-03 15:50:00,88.05,88.12,87.92,88.01,188294.0,69.959,70.0146,69.8557,69.9272,188294.0
2015-11-04 09:30:00,88.35,88.47,88.03,88.07,60567.0,70.1973,70.2927,69.9431,69.9749,60567.0
2015-11-04 09:40:00,88.07,88.19,87.75,87.8,40511.0,69.9749,70.0702,69.7206,69.7603,40511.0
2015-11-04 09:50:00,87.8,87.82,87.51,87.67,26993.0,69.7603,69.7762,69.5299,69.657,26993.0
2015-11-04 10:00:00,87.7,87.99,87.63,87.84,33304.0,69.6809,69.9113,69.6253,69.7921,33304.0
2015-11-04 10:10:00,87.86,87.94,87.73,87.91,18366.0,69.808,69.8716,69.7047,69.8477,18366.0
2015-11-04 10:20:00,87.92,87.93,87.78,87.84,19241.0,69.8557,69.8636,69.7444,69.7921,19241.0
2015-11-04 10:30:00,87.89,88.16,87.84,87.88,28225.0,69.8318,70.0464,69.7921,69.8239,28225.0
2015-11-04 10:40:00,87.91,88.01,87.77,87.91,57151.0,69.8477,69.9272,69.7365,69.8477,57151.0
2015-11-04 10:50:00,87.97,88.08,87.81,87.84,14279.0,69.8954,69.9828,69.7683,69.7921,14279.0
2015-11-04 11:00:00,87.84,87.92,87.64,87.64,51402.0,69.7921,69.8557,69.6332,69.6332,51402.0
2015-11-04 11:10:00,87.64,87.86,87.58,87.86,10587.0,69.6332,69.808,69.5855,69.808,10587.0
2015-11-04 11:20:00,87.81,87.88,87.51,87.52,26266.0,69.7683,69.8239,69.5299,69.5379,26266.0
2015-11-04 11:30:00,87.54,87.56,87.33,87.37,20995.0,69.5537,69.5696,69.3869,69.4187,20995.0
2015-11-04 11:40:00,87.36,87.55,87.31,87.55,12938.0,69.4107,69.5617,69.371,69.5617,12938.0
2015-11-04 11:50:00,87.53,87.54,87.35,87.42,16817.0,69.5458,69.5537,69.4028,69.4584,16817.0
2015-11-04 12:00:00,87.42,87.52,87.31,87.52,49319.0,69.4584,69.5379,69.371,69.5379,49319.0
2015-11-04 12:10:00,87.55,87.67,87.51,87.64,10189.0,69.5617,69.657,69.5299,69.6332,10189.0
2015-11-04 12:20:00,87.64,87.67,87.61,87.61,12674.0,69.6332,69.657,69.6094,69.6094,12674.0
2015-11-04 12:30:00,87.63,87.64,87.4,87.42,18514.0,69.6253,69.6332,69.4425,69.4584,18514.0
2015-11-04 12:40:00,87.42,87.46,87.32,87.43,14502.0,69.4584,69.4902,69.379,69.4663,14502.0
2015-11-04 12:50:00,87.42,87.46,87.32,87.44,25545.0,69.4584,69.4902,69.379,69.4743,25545.0
2015-11-04 13:00:00,87.45,87.45,87.22,87.23,27876.0,69.4822,69.4822,69.2995,69.3074,27876.0
2015-11-04 13:10:00,87.22,87.3,87.11,87.11,26446.0,69.2995,69.3631,69.2121,69.2121,26446.0
2015-11-04 13:20:00,87.12,87.2,87.1,87.19,17862.0,69.22,69.2836,69.2042,69.2757,17862.0
2015-11-04 13:30:00,87.19,87.2,87.11,87.13,10619.0,69.2757,69.2836,69.2121,69.228,10619.0
2015-11-04 13:40:00,87.11,87.18,87.06,87.18,24758.0,69.2121,69.2677,69.1724,69.2677,24758.0
2015-11-04 13:50:00,87.19,87.25,87.08,87.22,19887.0,69.2757,69.3233,69.1883,69.2995,19887.0
2015-11-04 14:00:00,87.22,87.47,87.21,87.37,48126.0,69.2995,69.4981,69.2916,69.4187,48126.0
2015-11-04 14:10:00,87.37,87.41,87.1,87.37,32105.0,69.4187,69.4505,69.2042,69.4187,32105.0
2015-11-04 14:20:00,87.38,87.41,87.23,87.34,16187.0,69.4266,69.4505,69.3074,69.3948,16187.0
2015-11-04 14:30:00,87.33,87.51,87.33,87.49,20233.0,69.3869,69.5299,69.3869,69.514,20233.0
2015-11-04 14:40:00,87.51,87.56,87.44,87.55,22376.0,69.5299,69.5696,69.4743,69.5617,22376.0
2015-11-04 14:50:00,87.57,87.65,87.49,87.64,19278.0,69.5776,69.6411,69.514,69.6332,19278.0
2015-11-04 15:00:00,87.65,87.71,87.5,87.69,23498.0,69.6411,69.6888,69.522,69.6729,23498.0
2015-11-04 15:10:00,87.68,87.69,87.54,87.58,35001.0,69.665,69.6729,69.5537,69.5855,35001.0
2015-11-04 15:20:00,87.6,87.7,87.58,87.65,58828.0,69.6014,69.6809,69.5855,69.6411,58828.0
2015-11-04 15:30:00,87.66,87.7,87.54,87.6,46506.0,69.6491,69.6809,69.5537,69.6014,46506.0
2015-11-04 15:40:00,87.6,87.63,87.51,87.55,68279.0,69.6014,69.6253,69.5299,69.5617,68279.0
2015-11-04 15:50:00,87.55,87.7,87.54,87.7,90911.0,69.5617,69.6809,69.5537,69.6809,90911.0
2015-11-05 09:30:00,88.18,88.37,88.01,88.33,35442.0,70.0623,70.2132,69.9272,70.1814,35442.0
2015-11-05 09:40:00,88.38,88.47,88.13,88.39,23361.0,70.2212,70.2927,70.0225,70.2291,23361.0
2015-11-05 09:50:00,88.4,88.41,88.23,88.37,10733.0,70.2371,70.245,70.102,70.2132,10733.0
2015-11-05 10:00:00,88.37,88.48,88.04,88.04,18639.0,70.2132,70.3006,69.951,69.951,18639.0
2015-11-05 10:10:00,88.04,88.26,88.04,88.24,7601.0,69.951,70.1258,69.951,70.1099,7601.0
2015-11-05 10:20:00,88.25,88.34,88.14,88.14,26067.0,70.1179,70.1894,70.0305,70.0305,26067.0
2015-11-05 10:30:00,88.16,88.17,87.64,87.65,24814.0,70.0464,70.0543,69.6332,69.6411,24814.0
2015-11-05 10:40:00,87.66,87.83,87.59,87.7,26093.0,69.6491,69.7842,69.5935,69.6809,26093.0
2015-11-05 10:50:00,87.69,87.94,87.68,87.73,15767.0,69.6729,69.8716,69.665,69.7047,15767.0
2015-11-05 11:00:00,87.73,87.86,87.56,87.57,28595.0,69.7047,69.808,69.5696,69.5776,28595.0
2015-11-05 11:10:00,87.6,87.85,87.57,87.81,17897.0,69.6014,69.8001,69.5776,69.7683,17897.0
2015-11-05 11:20:00,87.82,87.93,87.79,87.86,67130.0,69.7762,69.8636,69.7524,69.808,67130.0
2015-11-05 11:30:00,87.84,87.84,87.68,87.7,19028.0,69.7921,69.7921,69.665,69.6809,19028.0
2015-11-05 11:40:00,87.71,87.94,87.68,87.92,15062.0,69.6888,69.8716,69.665,69.8557,15062.0
2015-11-05 11:50:00,87.95,88.06,87.95,88.03,32220.0,69.8795,69.9669,69.8795,69.9431,32220.0
2015-11-05 12:00:00,88.04,88.04,87.83,87.91,46773.0,69.951,69.951,69.7842,69.8477,46773.0
2015-11-05 12:10:00,87.91,87.91,87.73,87.81,16674.0,69.8477,69.8477,69.7047,69.7683,16674.0
2015-11-05 12:20:00,87.81,87.92,87.81,87.85,13802.0,69.7683,69.8557,69.7683,69.8001,13802.0
2015-11-05 12:30:00,87.85,87.89,87.81,87.85,11947.0,69.8001,69.8318,69.7683,69.8001,11947.0
2015-11-05 12:40:00,87.87,87.96,87.82,87.82,16442.0,69.8159,69.8875,69.7762,69.7762,16442.0
2015-11-05 12:50:00,87.81,87.93,87.81,87.9,8325.0,69.7683,69.8636,69.7683,69.8398,8325.0
2015-11-05 13:00:00,87.93,87.94,87.83,87.9,8717.0,69.8636,69.8716,69.7842,69.8398,8717.0
2015-11-05 13:10:00,87.9,87.93,87.83,87.86,17100.0,69.8398,69.8636,69.7842,69.808,17100.0
2015-11-05 13:20:00,87.9,87.9,87.72,87.72,10565.0,69.8398,69.8398,69.6968,69.6968,10565.0
2015-11-05 13:30:00,87.75,87.83,87.73,87.82,9618.0,69.7206,69.7842,69.7047,69.7762,9618.0
2015-11-05 13:40:00,87.81,87.86,87.8,87.83,11057.0,69.7683,69.808,69.7603,69.7842,11057.0
2015-11-05 13:50:00,87.83,87.86,87.78,87.8,14091.0,69.7842,69.808,69.7444,69.7603,14091.0
2015-11-05 14:00:00,87.82,87.84,87.73,87.78,29516.0,69.7762,69.7921,69.7047,69.7444,29516.0
2015-11-05 14:10:00,87.8,87.81,87.74,87.78,24313.0,69.7603,69.7683,69.7127,69.7444,24313.0
2015-11-05 14:20:00,87.77,87.82,87.69,87.82,41313.0,69.7365,69.7762,69.6729,69.7762,41313.0
2015-11-05 14:30:00,87.82,87.82,87.66,87.68,25895.0,69.7762,69.7762,69.6491,69.665,25895.0
2015-11-05 14:40:00,87.71,87.75,87.63,87.63,20743.0,69.6888,69.7206,69.6253,69.6253,20743.0
2015-11-05 14:50:00,87.63,87.71,87.54,87.57,39848.0,69.6253,69.6888,69.5537,69.5776,39848.0
2015-11-05 15:00:00,87.57,87.61,87.47,87.52,35781.0,69.5776,69.6094,69.4981,69.5379,35781.0
2015-11-05 15:10:00,87.49,87.56,87.43,87.5,37061.0,69.514,69.5696,69.4663,69.522,37061.0
2015-11-05 15:20:00,87.51,87.62,87.51,87.59,48236.0,69.5299,69.6173,69.5299,69.5935,48236.0
2015-11-05 15:30:00,87.61,87.67,87.58,87.66,42911.0,69.6094,69.657,69.5855,69.6491,42911.0
2015-11-05 15:40:00,87.68,87.76,87.6,87.68,59944.0,69.665,69.7285,69.6014,69.665,59944.0
2015-11-05 15:50:00,87.67,87.74,87.63,87.71,120485.0,69.657,69.7127,69.6253,69.6888,120485.0
2015-11-06 09:30:00,87.24,87.51,87.01,87.12,31633.0,69.3154,69.5299,69.1326,69.22,31633.0
2015-11-06 09:40:00,87.07,87.13,86.71,86.78,21149.0,69.1803,69.228,68.8943,68.9499,21149.0
2015-11-06 09:50:00,86.81,86.84,86.41,86.51,34374.0,68.9737,68.9976,68.6559,68.7354,34374.0
2015-11-06 10:00:00,86.5,86.5,86.11,86.23,41393.0,68.7274,68.7274,68.4176,68.5129,41393.0
2015-11-06 10:10:00,86.23,86.4,86.02,86.13,13568.0,68.5129,68.648,68.3461,68.4335,13568.0
2015-11-06 10:20:00,86.18,86.2,86.01,86.01,12837.0,68.4732,68.4891,68.3381,68.3381,12837.0
2015-11-06 10:30:00,86.05,86.17,86.0,86.12,12995.0,68.3699,68.4652,68.3302,68.4255,12995.0
2015-11-06 10:40:00,86.15,86.27,86.1,86.11,8565.0,68.4493,68.5447,68.4096,68.4176,8565.0
2015-11-06 10:50:00,86.1,86.12,85.98,86.08,27498.0,68.4096,68.4255,68.3143,68.3937,27498.0
2015-11-06 11:00:00,86.08,86.11,85.81,85.9,17130.0,68.3937,68.4176,68.1792,68.2507,17130.0
2015-11-06 11:10:00,85.9,85.94,85.69,85.7,21615.0,68.2507,68.2825,68.0839,68.0918,21615.0
2015-11-06 11:20:00,85.72,85.73,85.59,85.66,12755.0,68.1077,68.1156,68.0044,68.06,12755.0
2015-11-06 11:30:00,85.66,85.77,85.65,85.7,12231.0,68.06,68.1474,68.0521,68.0918,12231.0
2015-11-06 11:40:00,85.68,85.77,85.63,85.76,18097.0,68.0759,68.1474,68.0362,68.1395,18097.0
2015-11-06 11:50:00,85.76,85.87,85.73,85.82,24890.0,68.1395,68.2269,68.1156,68.1871,24890.0
2015-11-06 12:00:00,85.82,85.91,85.79,85.84,21337.0,68.1871,68.2587,68.1633,68.203,21337.0
2015-11-06 12:10:00,85.84,86.03,85.83,85.92,23491.0,68.203,68.354,68.1951,68.2666,23491.0
2015-11-06 12:20:00,85.92,85.93,85.66,85.76,18687.0,68.2666,68.2745,68.06,68.1395,18687.0
2015-11-06 12:30:00,85.76,85.76,85.57,85.64,18035.0,68.1395,68.1395,67.9885,68.0441,18035.0
2015-11-06 12:40:00,85.66,85.69,85.59,85.59,11440.0,68.06,68.0839,68.0044,68.0044,11440.0
2015-11-06 12:50:00,85.59,85.63,85.53,85.59,15678.0,68.0044,68.0362,67.9567,68.0044,15678.0
2015-11-06 13:00:00,85.57,85.59,85.49,85.58,29461.0,67.9885,68.0044,67.9249,67.9965,29461.0
2015-11-06 13:10:00,85.57,85.65,85.56,85.57,25290.0,67.9885,68.0521,67.9806,67.9885,25290.0
2015-11-06 13:20:00,85.57,85.61,85.48,85.54,28790.0,67.9885,68.0203,67.917,67.9647,28790.0
2015-11-06 13:30:00,85.55,85.57,85.46,85.46,24868.0,67.9726,67.9885,67.9011,67.9011,24868.0
2015-11-06 13:40:00,85.46,85.57,85.42,85.55,21646.0,67.9011,67.9885,67.8693,67.9726,21646.0
2015-11-06 13:50:00,85.55,85.73,85.54,85.72,19898.0,67.9726,68.1156,67.9647,68.1077,19898.0
2015-11-06 14:00:00,85.74,85.97,85.7,85.87,60171.0,68.1236,68.3063,68.0918,68.2269,60171.0
2015-11-06 14:10:00,85.86,85.98,85.81,85.85,33048.0,68.2189,68.3143,68.1792,68.211,33048.0
2015-11-06 14:20:00,85.85,86.06,85.85,86.04,17785.0,68.211,68.3778,68.211,68.3619,17785.0
2015-11-06 14:30:00,86.06,86.17,85.94,85.97,50300.0,68.3778,68.4652,68.2825,68.3063,50300.0
2015-11-06 14:40:00,85.92,85.99,85.84,85.97,8702.0,68.2666,68.3222,68.203,68.3063,8702.0
2015-11-06 14:50:00,85.97,86.12,85.93,86.11,16524.0,68.3063,68.4255,68.2745,68.4176,16524.0
2015-11-06 15:00:00,86.1,86.16,86.02,86.08,38430.0,68.4096,68.4573,68.3461,68.3937,38430.0
2015-11-06 15:10:00,86.04,86.04,85.88,85.94,21973.0,68.3619,68.3619,68.2348,68.2825,21973.0
2015-11-06 15:20:00,85.97,86.03,85.92,86.0,28944.0,68.3063,68.354,68.2666,68.3302,28944.0
2015-11-06 15:30:00,86.0,86.24,85.96,86.08,81195.0,68.3302,68.5209,68.2984,68.3937,81195.0
2015-11-06 15:40:00,86.08,86.2,86.02,86.09,29996.0,68.3937,68.4891,68.3461,68.4017,29996.0
2015-11-06 15:50:00,86.12,86.16,86.02,86.13,85951.0,68.4255,68.4573,68.3461,68.4335,85951.0
2015-11-09 09:30:00,86.0,86.16,85.3,85.35,45714.0,68.3302,68.4573,67.774,67.8137,45714.0
2015-11-09 09:40:00,85.34,85.44,84.95,84.95,46991.0,67.8058,67.8852,67.4959,67.4959,46991.0
2015-11-09 09:50:00,85.02,85.07,84.88,84.94,26902.0,67.5515,67.5912,67.4403,67.488,26902.0
2015-11-09 10:00:00,85.07,85.07,84.79,84.96,36694.0,67.5912,67.5912,67.3688,67.5038,36694.0
2015-11-09 10:10:00,84.96,85.22,84.9,85.11,70633.0,67.5038,67.7104,67.4562,67.623,70633.0
2015-11-09 10:20:00,85.11,85.11,84.88,84.88,9835.0,67.623,67.623,67.4403,67.4403,9835.0
2015-11-09 10:30:00,84.88,84.94,84.78,84.87,31084.0,67.4403,67.488,67.3608,67.4323,31084.0
2015-11-09 10:40:00,84.86,84.87,84.72,84.83,33659.0,67.4244,67.4323,67.3132,67.4006,33659.0
2015-11-09 10:50:00,84.85,84.86,84.77,84.84,14126.0,67.4164,67.4244,67.3529,67.4085,14126.0
2015-11-09 11:00:00,84.84,84.84,84.74,84.79,24283.0,67.4085,67.4085,67.329,67.3688,24283.0
2015-11-09 11:10:00,84.8,84.92,84.74,84.9,14782.0,67.3767,67.4721,67.329,67.4562,14782.0
2015-11-09 11:20:00,84.92,84.92,84.8,84.87,17357.0,67.4721,67.4721,67.3767,67.4323,17357.0
2015-11-09 11:30:00,84.89,84.99,84.85,84.98,18275.0,67.4482,67.5277,67.4164,67.5197,18275.0
2015-11-09 11:40:00,84.96,84.99,84.89,84.97,16968.0,67.5038,67.5277,67.4482,67.5118,16968.0
2015-11-09 11:50:00,84.95,84.96,84.78,84.96,24045.0,67.4959,67.5038,67.3608,67.5038,24045.0
2015-11-09 12:00:00,84.96,84.98,84.74,84.81,44156.0,67.5038,67.5197,67.329,67.3847,44156.0
2015-11-09 12:10:00,84.83,84.97,84.8,84.91,5263.0,67.4006,67.5118,67.3767,67.4641,5263.0
2015-11-09 12:20:00,84.91,84.95,84.78,84.81,19507.0,67.4641,67.4959,67.3608,67.3847,19507.0
2015-11-09 12:30:00,84.79,84.85,84.77,84.85,16504.0,67.3688,67.4164,67.3529,67.4164,16504.0
2015-11-09 12:40:00,84.84,84.92,84.8,84.8,20483.0,67.4085,67.4721,67.3767,67.3767,20483.0
2015-11-09 12:50:00,84.8,84.83,84.71,84.77,21776.0,67.3767,67.4006,67.3052,67.3529,21776.0
2015-11-09 13:00:00,84.78,84.8,84.66,84.72,24427.0,67.3608,67.3767,67.2655,67.3132,24427.0
2015-11-09 13:10:00,84.7,84.7,84.62,84.68,11114.0,67.2973,67.2973,67.2337,67.2814,11114.0
2015-11-09 13:20:00,84.65,84.73,84.63,84.69,13055.0,67.2575,67.3211,67.2416,67.2893,13055.0
2015-11-09 13:30:00,84.69,84.78,84.65,84.76,19259.0,67.2893,67.3608,67.2575,67.3449,19259.0
2015-11-09 13:40:00,84.75,84.76,84.65,84.71,27402.0,67.337,67.3449,67.2575,67.3052,27402.0
2015-11-09 13:50:00,84.74,84.8,84.73,84.8,12490.0,67.329,67.3767,67.3211,67.3767,12490.0
2015-11-09 14:00:00,84.8,84.92,84.77,84.88,12841.0,67.3767,67.4721,67.3529,67.4403,12841.0
2015-11-09 14:10:00,84.88,84.9,84.59,84.75,53350.0,67.4403,67.4562,67.2099,67.337,53350.0
2015-11-09 14:20:00,84.77,84.91,84.77,84.87,28476.0,67.3529,67.4641,67.3529,67.4323,28476.0
2015-11-09 14:30:00,84.88,84.94,84.68,84.68,20772.0,67.4403,67.488,67.2814,67.2814,20772.0
2015-11-09 14:40:00,84.71,84.77,84.67,84.7,20862.0,67.3052,67.3529,67.2734,67.2973,20862.0
2015-11-09 14:50:00,84.71,84.9,84.68,84.88,33788.0,67.3052,67.4562,67.2814,67.4403,33788.0
2015-11-09 15:00:00,84.89,84.97,84.84,84.9,67939.0,67.4482,67.5118,67.4085,67.4562,67939.0
2015-11-09 15:10:00,84.91,84.92,84.72,84.77,44862.0,67.4641,67.4721,67.3132,67.3529,44862.0
2015-11-09 15:20:00,84.76,84.9,84.68,84.88,27455.0,67.3449,67.4562,67.2814,67.4403,27455.0
2015-11-09 15:30:00,84.89,85.11,84.89,85.08,32038.0,67.4482,67.623,67.4482,67.5992,32038.0
2015-11-09 15:40:00,85.09,85.33,85.06,85.32,41491.0,67.6071,67.7978,67.5833,67.7899,41491.0
2015-11-09 15:50:00,85.33,85.33,85.09,85.13,88805.0,67.7978,67.7978,67.6071,67.6389,88805.0
2015-11-10 09:30:00,85.23,85.75,84.62,85.57,44538.0,67.7184,68.1315,67.2337,67.9885,44538.0
2015-11-10 09:40:00,85.54,85.62,85.23,85.31,15058.0,67.9647,68.0282,67.7184,67.7819,15058.0
2015-11-10 09:50:00,85.36,85.63,85.25,85.48,20933.0,67.8217,68.0362,67.7343,67.917,20933.0
2015-11-10 10:00:00,85.48,85.57,85.34,85.56,16272.0,67.917,67.9885,67.8058,67.9806,16272.0
2015-11-10 10:10:00,85.56,85.64,85.4,85.4,30965.0,67.9806,68.0441,67.8534,67.8534,30965.0
2015-11-10 10:20:00,85.39,85.67,85.33,85.63,25227.0,67.8455,68.068,67.7978,68.0362,25227.0
2015-11-10 10:30:00,85.61,85.69,85.53,85.69,18767.0,68.0203,68.0839,67.9567,68.0839,18767.0
2015-11-10 10:40:00,85.68,85.7,85.42,85.5,27367.0,68.0759,68.0918,67.8693,67.9329,27367.0
2015-11-10 10:50:00,85.5,85.51,85.35,85.37,31249.0,67.9329,67.9408,67.8137,67.8296,31249.0
2015-11-10 11:00:00,85.36,85.42,85.24,85.33,12364.0,67.8217,67.8693,67.7263,67.7978,12364.0
2015-11-10 11:10:00,85.34,85.4,85.14,85.24,16150.0,67.8058,67.8534,67.6469,67.7263,16150.0
2015-11-10 11:20:00,85.24,85.26,85.05,85.1,23112.0,67.7263,67.7422,67.5754,67.6151,23112.0
2015-11-10 11:30:00,85.11,85.23,85.11,85.15,5966.0,67.623,67.7184,67.623,67.6548,5966.0
2015-11-10 11:40:00,85.15,85.34,85.14,85.3,6143.0,67.6548,67.8058,67.6469,67.774,6143.0
2015-11-10 11:50:00,85.33,85.37,85.22,85.35,6022.0,67.7978,67.8296,67.7104,67.8137,6022.0
2015-11-10 12:00:00,85.37,85.38,85.23,85.32,7678.0,67.8296,67.8375,67.7184,67.7899,7678.0
2015-11-10 12:10:00,85.31,85.37,85.24,85.28,10006.0,67.7819,67.8296,67.7263,67.7581,10006.0
2015-11-10 12:20:00,85.29,85.31,85.2,85.23,7039.0,67.766,67.7819,67.6945,67.7184,7039.0
2015-11-10 12:30:00,85.23,85.27,85.16,85.26,11766.0,67.7184,67.7502,67.6628,67.7422,11766.0
2015-11-10 12:40:00,85.27,85.32,85.17,85.2,14927.0,67.7502,67.7899,67.6707,67.6945,14927.0
2015-11-10 12:50:00,85.2,85.25,85.18,85.2,4058.0,67.6945,67.7343,67.6786,67.6945,4058.0
2015-11-10 13:00:00,85.2,85.26,85.17,85.25,9353.0,67.6945,67.7422,67.6707,67.7343,9353.0
2015-11-10 13:10:00,85.23,85.29,85.23,85.24,5583.0,67.7184,67.766,67.7184,67.7263,5583.0
2015-11-10 13:20:00,85.22,85.33,85.22,85.32,10274.0,67.7104,67.7978,67.7104,67.7899,10274.0
2015-11-10 13:30:00,85.34,85.38,85.3,85.34,16150.0,67.8058,67.8375,67.774,67.8058,16150.0
2015-11-10 13:40:00,85.37,85.38,85.27,85.28,5561.0,67.8296,67.8375,67.7502,67.7581,5561.0
2015-11-10 13:50:00,85.27,85.52,85.26,85.45,16289.0,67.7502,67.9488,67.7422,67.8932,16289.0
2015-11-10 14:00:00,85.45,85.57,85.45,85.49,12043.0,67.8932,67.9885,67.8932,67.9249,12043.0
2015-11-10 14:10:00,85.49,85.55,85.47,85.52,13436.0,67.9249,67.9726,67.9091,67.9488,13436.0
2015-11-10 14:20:00,85.52,85.58,85.5,85.57,21660.0,67.9488,67.9965,67.9329,67.9885,21660.0
2015-11-10 14:30:00,85.56,85.59,85.48,85.58,24035.0,67.9806,68.0044,67.917,67.9965,24035.0
2015-11-10 14:40:00,85.56,85.65,85.53,85.63,29934.0,67.9806,68.0521,67.9567,68.0362,29934.0
2015-11-10 14:50:00,85.65,85.7,85.6,85.63,23305.0,68.0521,68.0918,68.0123,68.0362,23305.0
2015-11-10 15:00:00,85.62,85.68,85.57,85.68,39558.0,68.0282,68.0759,67.9885,68.0759,39558.0
2015-11-10 15:10:00,85.68,85.69,85.51,85.53,30033.0,68.0759,68.0839,67.9408,67.9567,30033.0
2015-11-10 15:20:00,85.54,85.8,85.53,85.8,42978.0,67.9647,68.1713,67.9567,68.1713,42978.0
2015-11-10 15:30:00,85.79,85.8,85.72,85.74,72292.0,68.1633,68.1713,68.1077,68.1236,72292.0
2015-11-10 15:40:00,85.74,85.92,85.73,85.84,98563.0,68.1236,68.2666,68.1156,68.203,98563.0
2015-11-10 15:50:00,85.85,85.87,85.74,85.81,112743.0,68.211,68.2269,68.1236,68.1792,112743.0
2015-11-11 09:30:00,86.0,86.42,85.8,86.34,22723.0,68.3302,68.6639,68.1713,68.6003,22723.0
2015-11-11 09:40:00,86.4,86.49,86.19,86.49,15784.0,68.648,68.7195,68.4811,68.7195,15784.0
2015-11-11 09:50:00,86.41,86.72,86.35,86.38,31966.0,68.6559,68.9022,68.6082,68.6321,31966.0
2015-11-11 10:00:00,86.34,86.34,86.05,86.3,18285.0,68.6003,68.6003,68.3699,68.5685,18285.0
2015-11-11 10:10:00,86.31,86.59,86.3,86.39,22883.0,68.5765,68.7989,68.5685,68.64,22883.0
2015-11-11 10:20:00,86.37,86.42,86.25,86.26,23173.0,68.6241,68.6639,68.5288,68.5367,23173.0
2015-11-11 10:30:00,86.22,86.26,86.01,86.08,11468.0,68.505,68.5367,68.3381,68.3937,11468.0
2015-11-11 10:40:00,86.08,86.23,86.04,86.19,14964.0,68.3937,68.5129,68.3619,68.4811,14964.0
2015-11-11 10:50:00,86.2,86.45,86.2,86.44,17189.0,68.4891,68.6877,68.4891,68.6798,17189.0
2015-11-11 11:00:00,86.42,86.43,86.21,86.32,18100.0,68.6639,68.6718,68.497,68.5844,18100.0
2015-11-11 11:10:00,86.32,86.49,86.31,86.39,10089.0,68.5844,68.7195,68.5765,68.64,10089.0
2015-11-11 11:20:00,86.38,86.42,86.27,86.3,15518.0,68.6321,68.6639,68.5447,68.5685,15518.0
2015-11-11 11:30:00,86.3,86.4,86.29,86.3,10793.0,68.5685,68.648,68.5606,68.5685,10793.0
2015-11-11 11:40:00,86.31,86.44,86.31,86.41,8533.0,68.5765,68.6798,68.5765,68.6559,8533.0
2015-11-11 11:50:00,86.4,86.51,86.4,86.48,7013.0,68.648,68.7354,68.648,68.7115,7013.0
2015-11-11 12:00:00,86.5,86.5,86.33,86.33,8889.0,68.7274,68.7274,68.5924,68.5924,8889.0
2015-11-11 12:10:00,86.34,86.49,86.33,86.43,10911.0,68.6003,68.7195,68.5924,68.6718,10911.0
2015-11-11 12:20:00,86.4,86.57,86.37,86.55,12381.0,68.648,68.783,68.6241,68.7672,12381.0
2015-11-11 12:30:00,86.57,86.7,86.56,86.66,11350.0,68.783,68.8863,68.7751,68.8546,11350.0
2015-11-11 12:40:00,86.66,86.75,86.64,86.71,8366.0,68.8546,68.9261,68.8387,68.8943,8366.0
2015-11-11 12:50:00,86.71,86.71,86.62,86.62,7524.0,68.8943,68.8943,68.8228,68.8228,7524.0
2015-11-11 13:00:00,86.61,86.61,86.42,86.46,10009.0,68.8148,68.8148,68.6639,68.6956,10009.0
2015-11-11 13:10:00,86.45,86.56,86.44,86.56,9860.0,68.6877,68.7751,68.6798,68.7751,9860.0
2015-11-11 13:20:00,86.56,86.73,86.44,86.7,24782.0,68.7751,68.9102,68.6798,68.8863,24782.0
2015-11-11 13:30:00,86.73,86.76,86.6,86.72,9878.0,68.9102,68.934,68.8069,68.9022,9878.0
2015-11-11 13:40:00,86.71,86.75,86.68,86.69,5868.0,68.8943,68.9261,68.8704,68.8784,5868.0
2015-11-11 13:50:00,86.66,86.72,86.65,86.65,6357.0,68.8546,68.9022,68.8466,68.8466,6357.0
2015-11-11 14:00:00,86.66,86.72,86.64,86.69,12599.0,68.8546,68.9022,68.8387,68.8784,12599.0
2015-11-11 14:10:00,86.68,86.87,86.65,86.85,16596.0,68.8704,69.0214,68.8466,69.0055,16596.0
2015-11-11 14:20:00,86.86,86.99,86.85,86.92,13481.0,69.0135,69.1168,69.0055,69.0611,13481.0
2015-11-11 14:30:00,86.94,86.95,86.8,86.91,16316.0,69.077,69.085,68.9658,69.0532,16316.0
2015-11-11 14:40:00,86.91,86.99,86.87,86.88,14765.0,69.0532,69.1168,69.0214,69.0294,14765.0
2015-11-11 14:50:00,86.9,86.94,86.78,86.8,13546.0,69.0452,69.077,68.9499,68.9658,13546.0
2015-11-11 15:00:00,86.78,86.8,86.64,86.64,17654.0,68.9499,68.9658,68.8387,68.8387,17654.0
2015-11-11 15:10:00,86.59,86.71,86.59,86.65,14680.0,68.7989,68.8943,68.7989,68.8466,14680.0
2015-11-11 15:20:00,86.65,86.84,86.64,86.83,18343.0,68.8466,68.9976,68.8387,68.9896,18343.0
2015-11-11 15:30:00,86.83,86.85,86.7,86.78,52414.0,68.9896,69.0055,68.8863,68.9499,52414.0
2015-11-11 15:40:00,86.75,86.8,86.56,86.58,48514.0,68.9261,68.9658,68.7751,68.791,48514.0
2015-11-11 15:50:00,86.58,86.63,86.53,86.58,97582.0,68.791,68.8307,68.7513,68.791,97582.0
2015-11-12 09:30:00,86.63,86.71,86.22,86.49,65686.0,68.8307,68.8943,68.505,68.7195,65686.0
2015-11-12 09:40:00,86.5,86.5,86.13,86.18,24128.0,68.7274,68.7274,68.4335,68.4732,24128.0
2015-11-12 09:50:00,86.15,86.15,85.95,85.98,22301.0,68.4493,68.4493,68.2904,68.3143,22301.0
2015-11-12 10:00:00,86.03,86.03,85.83,85.96,20452.0,68.354,68.354,68.1951,68.2984,20452.0
2015-11-12 10:10:00,85.97,86.01,85.77,85.95,26885.0,68.3063,68.3381,68.1474,68.2904,26885.0
2015-11-12 10:20:00,85.98,85.98,85.76,85.79,14507.0,68.3143,68.3143,68.1395,68.1633,14507.0
2015-11-12 10:30:00,85.78,85.82,85.6,85.64,28513.0,68.1554,68.1871,68.0123,68.0441,28513.0
2015-11-12 10:40:00,85.64,85.69,85.54,85.67,37198.0,68.0441,68.0839,67.9647,68.068,37198.0
2015-11-12 10:50:00,85.66,85.83,85.66,85.8,24721.0,68.06,68.1951,68.06,68.1713,24721.0
2015-11-12 11:00:00,85.8,85.84,85.7,85.8,26913.0,68.1713,68.203,68.0918,68.1713,26913.0
2015-11-12 11:10:00,85.77,85.77,85.53,85.54,11129.0,68.1474,68.1474,67.9567,67.9647,11129.0
2015-11-12 11:20:00,85.51,85.61,85.51,85.53,7950.0,67.9408,68.0203,67.9408,67.9567,7950.0
2015-11-12 11:30:00,85.51,85.55,85.4,85.55,7405.0,67.9408,67.9726,67.8534,67.9726,7405.0
2015-11-12 11:40:00,85.55,85.56,85.44,85.52,16180.0,67.9726,67.9806,67.8852,67.9488,16180.0
2015-11-12 11:50:00,85.5,85.72,85.45,85.72,7750.0,67.9329,68.1077,67.8932,68.1077,7750.0
2015-11-12 12:00:00,85.71,85.71,85.48,85.48,8850.0,68.0997,68.0997,67.917,67.917,8850.0
2015-11-12 12:10:00,85.47,85.48,85.42,85.47,16249.0,67.9091,67.917,67.8693,67.9091,16249.0
2015-11-12 12:20:00,85.45,85.47,85.3,85.34,11315.0,67.8932,67.9091,67.774,67.8058,11315.0
2015-11-12 12:30:00,85.34,85.37,85.3,85.34,11970.0,67.8058,67.8296,67.774,67.8058,11970.0
2015-11-12 12:40:00,85.33,85.38,85.25,85.35,15437.0,67.7978,67.8375,67.7343,67.8137,15437.0
2015-11-12 12:50:00,85.37,85.49,85.31,85.45,18500.0,67.8296,67.9249,67.7819,67.8932,18500.0
2015-11-12 13:00:00,85.48,85.59,85.47,85.55,10517.0,67.917,68.0044,67.9091,67.9726,10517.0
2015-11-12 13:10:00,85.54,85.67,85.53,85.64,11805.0,67.9647,68.068,67.9567,68.0441,11805.0
2015-11-12 13:20:00,85.63,85.65,85.51,85.65,18999.0,68.0362,68.0521,67.9408,68.0521,18999.0
2015-11-12 13:30:00,85.65,85.81,85.63,85.78,30414.0,68.0521,68.1792,68.0362,68.1554,30414.0
2015-11-12 13:40:00,85.75,85.78,85.65,85.67,17135.0,68.1315,68.1554,68.0521,68.068,17135.0
2015-11-12 13:50:00,85.69,85.71,85.63,85.64,14310.0,68.0839,68.0997,68.0362,68.0441,14310.0
2015-11-12 14:00:00,85.64,85.71,85.64,85.71,9028.0,68.0441,68.0997,68.0441,68.0997,9028.0
2015-11-12 14:10:00,85.69,85.69,85.62,85.65,11170.0,68.0839,68.0839,68.0282,68.0521,11170.0
2015-11-12 14:20:00,85.66,85.86,85.63,85.84,24515.0,68.06,68.2189,68.0362,68.203,24515.0
2015-11-12 14:30:00,85.86,85.88,85.8,85.83,6062.0,68.2189,68.2348,68.1713,68.1951,6062.0
2015-11-12 14:40:00,85.81,85.81,85.7,85.74,42161.0,68.1792,68.1792,68.0918,68.1236,42161.0
2015-11-12 14:50:00,85.75,85.75,85.58,85.65,8831.0,68.1315,68.1315,67.9965,68.0521,8831.0
2015-11-12 15:00:00,85.64,85.73,85.6,85.6,8015.0,68.0441,68.1156,68.0123,68.0123,8015.0
2015-11-12 15:10:00,85.6,85.64,85.57,85.62,18744.0,68.0123,68.0441,67.9885,68.0282,18744.0
2015-11-12 15:20:00,85.62,85.62,85.47,85.47,19497.0,68.0282,68.0282,67.9091,67.9091,19497.0
2015-11-12 15:30:00,85.46,85.46,85.25,85.3,30359.0,67.9011,67.9011,67.7343,67.774,30359.0
2015-11-12 15:40:00,85.31,85.31,85.17,85.19,39464.0,67.7819,67.7819,67.6707,67.6866,39464.0
2015-11-12 15:50:00,85.18,85.22,85.1,85.16,62220.0,67.6786,67.7104,67.6151,67.6628,62220.0
2015-11-13 09:30:00,85.21,85.55,85.01,85.23,38417.0,67.7025,67.9726,67.5436,67.7184,38417.0
2015-11-13 09:40:00,85.26,85.49,85.23,85.28,13037.0,67.7422,67.9249,67.7184,67.7581,13037.0
2015-11-13 09:50:00,85.32,85.47,85.27,85.27,8850.0,67.7899,67.9091,67.7502,67.7502,8850.0
2015-11-13 10:00:00,85.3,85.33,85.11,85.17,11655.0,67.774,67.7978,67.623,67.6707,11655.0
2015-11-13 10:10:00,85.15,85.19,84.69,84.79,45723.0,67.6548,67.6866,67.2893,67.3688,45723.0
2015-11-13 10:20:00,84.79,84.83,84.64,84.68,9785.0,67.3688,67.4006,67.2496,67.2814,9785.0
2015-11-13 10:30:00,84.67,84.75,84.59,84.64,19282.0,67.2734,67.337,67.2099,67.2496,19282.0
2015-11-13 10:40:00,84.66,84.78,84.64,84.69,23758.0,67.2655,67.3608,67.2496,67.2893,23758.0
2015-11-13 10:50:00,84.69,84.72,84.51,84.65,55705.0,67.2893,67.3132,67.1463,67.2575,55705.0
2015-11-13 11:00:00,84.66,84.72,84.53,84.56,51504.0,67.2655,67.3132,67.1622,67.186,51504.0
2015-11-13 11:10:00,84.6,84.6,84.27,84.38,21634.0,67.2178,67.2178,66.9556,67.043,21634.0
2015-11-13 11:20:00,84.36,84.43,84.25,84.28,23762.0,67.0271,67.0827,66.9397,66.9636,23762.0
2015-11-13 11:30:00,84.28,84.46,84.24,84.39,21687.0,66.9636,67.1066,66.9318,67.051,21687.0
2015-11-13 11:40:00,84.39,84.44,84.22,84.25,18801.0,67.051,67.0907,66.9159,66.9397,18801.0
2015-11-13 11:50:00,84.23,84.24,84.11,84.14,38630.0,66.9238,66.9318,66.8285,66.8523,38630.0
2015-11-13 12:00:00,84.13,84.18,84.04,84.15,26333.0,66.8444,66.8841,66.7729,66.8603,26333.0
2015-11-13 12:10:00,84.15,84.17,84.08,84.1,21746.0,66.8603,66.8762,66.8047,66.8205,21746.0
2015-11-13 12:20:00,84.1,84.18,84.09,84.12,30706.0,66.8205,66.8841,66.8126,66.8364,30706.0
2015-11-13 12:30:00,84.13,84.14,84.01,84.01,24673.0,66.8444,66.8523,66.749,66.749,24673.0
2015-11-13 12:40:00,84.01,84.03,83.82,83.82,19167.0,66.749,66.7649,66.5981,66.5981,19167.0
2015-11-13 12:50:00,83.82,83.86,83.77,83.85,66862.0,66.5981,66.6299,66.5583,66.6219,66862.0
2015-11-13 13:00:00,83.86,83.93,83.77,83.84,27466.0,66.6299,66.6855,66.5583,66.614,27466.0
2015-11-13 13:10:00,83.86,83.9,83.81,83.83,12509.0,66.6299,66.6616,66.5901,66.606,12509.0
2015-11-13 13:20:00,83.83,83.89,83.81,83.84,15645.0,66.606,66.6537,66.5901,66.614,15645.0
2015-11-13 13:30:00,83.84,83.9,83.78,83.86,20950.0,66.614,66.6616,66.5663,66.6299,20950.0
2015-11-13 13:40:00,83.86,83.88,83.75,83.75,15582.0,66.6299,66.6457,66.5425,66.5425,15582.0
2015-11-13 13:50:00,83.75,83.83,83.63,83.65,13541.0,66.5425,66.606,66.4471,66.463,13541.0
2015-11-13 14:00:00,83.65,83.75,83.62,83.65,15819.0,66.463,66.5425,66.4392,66.463,15819.0
2015-11-13 14:10:00,83.66,83.77,83.63,83.65,29120.0,66.4709,66.5583,66.4471,66.463,29120.0
2015-11-13 14:20:00,83.66,83.72,83.62,83.69,48232.0,66.4709,66.5186,66.4392,66.4948,48232.0
2015-11-13 14:30:00,83.7,83.71,83.61,83.67,38519.0,66.5027,66.5107,66.4312,66.4789,38519.0
2015-11-13 14:40:00,83.64,83.66,83.49,83.51,42809.0,66.4551,66.4709,66.3359,66.3518,42809.0
2015-11-13 14:50:00,83.51,83.57,83.35,83.39,25868.0,66.3518,66.3994,66.2246,66.2564,25868.0
2015-11-13 15:00:00,83.42,83.6,83.41,83.57,26793.0,66.2803,66.4233,66.2723,66.3994,26793.0
2015-11-13 15:10:00,83.58,83.66,83.43,83.45,42539.0,66.4074,66.4709,66.2882,66.3041,42539.0
2015-11-13 15:20:00,83.45,83.5,83.36,83.41,49681.0,66.3041,66.3438,66.2326,66.2723,49681.0
2015-11-13 15:30:00,83.39,83.59,83.39,83.57,31158.0,66.2564,66.4153,66.2564,66.3994,31158.0
2015-11-13 15:40:00,83.55,83.63,83.46,83.57,55378.0,66.3835,66.4471,66.312,66.3994,55378.0
2015-11-13 15:50:00,83.57,83.82,83.54,83.81,219306.0,66.3994,66.5981,66.3756,66.5901,219306.0
2015-11-16 09:30:00,83.87,84.11,83.77,84.01,32310.0,66.6378,66.8285,66.5583,66.749,32310.0
2015-11-16 09:40:00,84.09,84.27,84.0,84.25,18483.0,66.8126,66.9556,66.7411,66.9397,18483.0
2015-11-16 09:50:00,84.19,84.41,84.19,84.32,8988.0,66.8921,67.0668,66.8921,66.9953,8988.0
2015-11-16 10:00:00,84.36,84.45,84.28,84.35,21401.0,67.0271,67.0986,66.9636,67.0192,21401.0
2015-11-16 10:10:00,84.32,84.35,84.03,84.08,15797.0,66.9953,67.0192,66.7649,66.8047,15797.0
2015-11-16 10:20:00,84.08,84.25,83.98,84.16,15142.0,66.8047,66.9397,66.7252,66.8682,15142.0
2015-11-16 10:30:00,84.15,84.23,84.13,84.19,83263.0,66.8603,66.9238,66.8444,66.8921,83263.0
2015-11-16 10:40:00,84.19,84.28,84.11,84.23,32743.0,66.8921,66.9636,66.8285,66.9238,32743.0
2015-11-16 10:50:00,84.22,84.22,84.04,84.07,12365.0,66.9159,66.9159,66.7729,66.7967,12365.0
2015-11-16 11:00:00,84.09,84.33,84.08,84.27,7533.0,66.8126,67.0033,66.8047,66.9556,7533.0
2015-11-16 11:10:00,84.27,84.39,84.22,84.34,5722.0,66.9556,67.051,66.9159,67.0112,5722.0
2015-11-16 11:20:00,84.37,84.43,84.16,84.21,10545.0,67.0351,67.0827,66.8682,66.9079,10545.0
2015-11-16 11:30:00,84.24,84.4,84.22,84.25,17233.0,66.9318,67.0589,66.9159,66.9397,17233.0
2015-11-16 11:40:00,84.25,84.42,84.23,84.37,7005.0,66.9397,67.0748,66.9238,67.0351,7005.0
2015-11-16 11:50:00,84.31,84.4,84.31,84.38,11817.0,66.9874,67.0589,66.9874,67.043,11817.0
2015-11-16 12:00:00,84.39,84.39,84.25,84.3,58645.0,67.051,67.051,66.9397,66.9794,58645.0
2015-11-16 12:10:00,84.33,84.35,84.07,84.11,73574.0,67.0033,67.0192,66.7967,66.8285,73574.0
2015-11-16 12:20:00,84.1,84.31,84.07,84.3,74779.0,66.8205,66.9874,66.7967,66.9794,74779.0
2015-11-16 12:30:00,84.3,84.61,84.3,84.52,16072.0,66.9794,67.2258,66.9794,67.1542,16072.0
2015-11-16 12:40:00,84.54,84.56,84.47,84.5,16428.0,67.1701,67.186,67.1145,67.1384,16428.0
2015-11-16 12:50:00,84.48,84.53,84.43,84.52,28766.0,67.1225,67.1622,67.0827,67.1542,28766.0
2015-11-16 13:00:00,84.5,84.6,84.48,84.53,12245.0,67.1384,67.2178,67.1225,67.1622,12245.0
2015-11-16 13:10:00,84.54,84.72,84.54,84.7,9154.0,67.1701,67.3132,67.1701,67.2973,9154.0
2015-11-16 13:20:00,84.71,84.73,84.5,84.56,13797.0,67.3052,67.3211,67.1384,67.186,13797.0
2015-11-16 13:30:00,84.57,84.63,84.5,84.5,12358.0,67.194,67.2416,67.1384,67.1384,12358.0
2015-11-16 13:40:00,84.49,84.55,84.47,84.48,12800.0,67.1304,67.1781,67.1145,67.1225,12800.0
2015-11-16 13:50:00,84.49,84.5,84.37,84.4,24583.0,67.1304,67.1384,67.0351,67.0589,24583.0
2015-11-16 14:00:00,84.44,84.52,84.38,84.41,17619.0,67.0907,67.1542,67.043,67.0668,17619.0
2015-11-16 14:10:00,84.41,84.46,84.3,84.44,15314.0,67.0668,67.1066,66.9794,67.0907,15314.0
2015-11-16 14:20:00,84.44,84.45,84.3,84.31,17741.0,67.0907,67.0986,66.9794,66.9874,17741.0
2015-11-16 14:30:00,84.31,84.5,84.29,84.47,16342.0,66.9874,67.1384,66.9715,67.1145,16342.0
2015-11-16 14:40:00,84.47,84.52,84.37,84.39,17298.0,67.1145,67.1542,67.0351,67.051,17298.0
2015-11-16 14:50:00,84.41,84.44,84.34,84.44,40715.0,67.0668,67.0907,67.0112,67.0907,40715.0
2015-11-16 15:00:00,84.46,84.57,84.46,84.53,21465.0,67.1066,67.194,67.1066,67.1622,21465.0
2015-11-16 15:10:00,84.52,84.58,84.48,84.5,20319.0,67.1542,67.2019,67.1225,67.1384,20319.0
2015-11-16 15:20:00,84.52,84.61,84.49,84.58,30097.0,67.1542,67.2258,67.1304,67.2019,30097.0
2015-11-16 15:30:00,84.58,84.7,84.49,84.59,60187.0,67.2019,67.2973,67.1304,67.2099,60187.0
2015-11-16 15:40:00,84.58,84.59,84.4,84.45,46797.0,67.2019,67.2099,67.0589,67.0986,46797.0
2015-11-16 15:50:00,84.46,84.79,84.44,84.77,114884.0,67.1066,67.3688,67.0907,67.3529,114884.0
2015-11-17 09:30:00,84.74,84.99,84.25,84.59,27873.0,67.329,67.5277,66.9397,67.2099,27873.0
2015-11-17 09:40:00,84.67,85.09,84.47,84.6,10651.0,67.2734,67.6071,67.1145,67.2178,10651.0
2015-11-17 09:50:00,84.6,84.6,84.08,84.21,32851.0,67.2178,67.2178,66.8047,66.9079,32851.0
2015-11-17 10:00:00,84.25,84.35,83.9,83.9,23472.0,66.9397,67.0192,66.6616,66.6616,23472.0
2015-11-17 10:10:00,83.93,84.03,83.77,83.77,16171.0,66.6855,66.7649,66.5583,66.5583,16171.0
2015-11-17 10:20:00,83.77,83.82,83.64,83.65,30040.0,66.5583,66.5981,66.4551,66.463,30040.0
2015-11-17 10:30:00,83.64,84.11,83.64,84.05,27551.0,66.4551,66.8285,66.4551,66.7808,27551.0
2015-11-17 10:40:00,84.02,84.19,84.0,84.18,17580.0,66.757,66.8921,66.7411,66.8841,17580.0
2015-11-17 10:50:00,84.19,84.24,83.93,83.97,33307.0,66.8921,66.9318,66.6855,66.7173,33307.0
2015-11-17 11:00:00,83.95,84.05,83.93,83.93,27609.0,66.7014,66.7808,66.6855,66.6855,27609.0
2015-11-17 11:10:00,83.92,84.03,83.89,84.0,22610.0,66.6775,66.7649,66.6537,66.7411,22610.0
2015-11-17 11:20:00,84.0,84.02,83.89,83.97,14669.0,66.7411,66.757,66.6537,66.7173,14669.0
2015-11-17 11:30:00,83.95,84.02,83.94,83.94,15586.0,66.7014,66.757,66.6934,66.6934,15586.0
2015-11-17 11:40:00,83.95,84.01,83.94,83.97,12936.0,66.7014,66.749,66.6934,66.7173,12936.0
2015-11-17 11:50:00,83.96,83.98,83.89,83.93,8546.0,66.7093,66.7252,66.6537,66.6855,8546.0
2015-11-17 12:00:00,83.93,83.97,83.84,83.9,42813.0,66.6855,66.7173,66.614,66.6616,42813.0
2015-11-17 12:10:00,83.91,84.09,83.91,84.04,21337.0,66.6696,66.8126,66.6696,66.7729,21337.0
2015-11-17 12:20:00,84.04,84.04,83.92,83.98,9619.0,66.7729,66.7729,66.6775,66.7252,9619.0
2015-11-17 12:30:00,83.99,84.03,83.95,83.97,13152.0,66.7331,66.7649,66.7014,66.7173,13152.0
2015-11-17 12:40:00,83.95,84.01,83.58,83.59,35750.0,66.7014,66.749,66.4074,66.4153,35750.0
2015-11-17 12:50:00,83.59,83.88,83.54,83.78,34475.0,66.4153,66.6457,66.3756,66.5663,34475.0
2015-11-17 13:00:00,83.8,83.85,83.72,83.81,27664.0,66.5822,66.6219,66.5186,66.5901,27664.0
2015-11-17 13:10:00,83.83,83.89,83.8,83.81,23222.0,66.606,66.6537,66.5822,66.5901,23222.0
2015-11-17 13:20:00,83.81,83.83,83.61,83.68,90794.0,66.5901,66.606,66.4312,66.4868,90794.0
2015-11-17 13:30:00,83.67,83.75,83.61,83.72,18912.0,66.4789,66.5425,66.4312,66.5186,18912.0
2015-11-17 13:40:00,83.7,83.76,83.62,83.74,32206.0,66.5027,66.5504,66.4392,66.5345,32206.0
2015-11-17 13:50:00,83.73,83.88,83.67,83.88,10796.0,66.5266,66.6457,66.4789,66.6457,10796.0
2015-11-17 14:00:00,83.87,83.91,83.75,83.8,62975.0,66.6378,66.6696,66.5425,66.5822,62975.0
2015-11-17 14:10:00,83.8,83.84,83.73,83.78,13692.0,66.5822,66.614,66.5266,66.5663,13692.0
2015-11-17 14:20:00,83.76,83.76,83.6,83.6,12230.0,66.5504,66.5504,66.4233,66.4233,12230.0
2015-11-17 14:30:00,83.61,83.65,83.47,83.48,37969.0,66.4312,66.463,66.32,66.3279,37969.0
2015-11-17 14:40:00,83.49,83.51,83.21,83.24,41840.0,66.3359,66.3518,66.1134,66.1372,41840.0
2015-11-17 14:50:00,83.25,83.36,83.09,83.26,23900.0,66.1452,66.2326,66.0181,66.1531,23900.0
2015-11-17 15:00:00,83.25,83.27,83.11,83.13,26219.0,66.1452,66.1611,66.034,66.0498,26219.0
2015-11-17 15:10:00,83.14,83.16,83.04,83.12,28817.0,66.0578,66.0737,65.9783,66.0419,28817.0
2015-11-17 15:20:00,83.08,83.39,83.07,83.38,73427.0,66.0101,66.2564,66.0022,66.2485,73427.0
2015-11-17 15:30:00,83.39,83.53,83.33,83.44,51946.0,66.2564,66.3677,66.2087,66.2961,51946.0
2015-11-17 15:40:00,83.45,83.61,83.45,83.55,66730.0,66.3041,66.4312,66.3041,66.3835,66730.0
2015-11-17 15:50:00,83.55,83.63,83.44,83.6,136268.0,66.3835,66.4471,66.2961,66.4233,136268.0
2015-11-18 09:30:00,83.94,84.19,83.66,83.8,35571.0,66.6934,66.8921,66.4709,66.5822,35571.0
2015-11-18 09:40:00,83.79,84.2,83.32,84.2,36968.0,66.5742,66.9,66.2008,66.9,36968.0
2015-11-18 09:50:00,84.24,84.61,83.81,84.42,69979.0,66.9318,67.2258,66.5901,67.0748,69979.0
2015-11-18 10:00:00,84.48,85.2,84.2,85.06,140942.0,67.1225,67.6945,66.9,67.5833,140942.0
2015-11-18 10:10:00,85.04,85.24,84.92,85.11,73756.0,67.5674,67.7263,67.4721,67.623,73756.0
2015-11-18 10:20:00,85.08,85.11,84.66,84.8,31691.0,67.5992,67.623,67.2655,67.3767,31691.0
2015-11-18 10:30:00,84.83,85.0,84.73,85.0,25773.0,67.4006,67.5356,67.3211,67.5356,25773.0
2015-11-18 10:40:00,85.0,85.14,84.84,85.14,22712.0,67.5356,67.6469,67.4085,67.6469,22712.0
2015-11-18 10:50:00,85.16,85.26,84.85,84.88,19396.0,67.6628,67.7422,67.4164,67.4403,19396.0
2015-11-18 11:00:00,84.87,84.87,84.54,84.68,28307.0,67.4323,67.4323,67.1701,67.2814,28307.0
2015-11-18 11:10:00,84.69,84.86,84.58,84.83,20934.0,67.2893,67.4244,67.2019,67.4006,20934.0
2015-11-18 11:20:00,84.85,85.05,84.72,85.05,18754.0,67.4164,67.5754,67.3132,67.5754,18754.0
2015-11-18 11:30:00,85.06,85.22,85.04,85.14,26306.0,67.5833,67.7104,67.5674,67.6469,26306.0
2015-11-18 11:40:00,85.19,85.6,85.16,85.55,28379.0,67.6866,68.0123,67.6628,67.9726,28379.0
2015-11-18 11:50:00,85.5,85.51,85.08,85.08,28926.0,67.9329,67.9408,67.5992,67.5992,28926.0
2015-11-18 12:00:00,85.06,85.32,85.03,85.32,29637.0,67.5833,67.7899,67.5595,67.7899,29637.0
2015-11-18 12:10:00,85.32,85.32,85.12,85.2,16756.0,67.7899,67.7899,67.631,67.6945,16756.0
2015-11-18 12:20:00,85.21,85.24,85.03,85.12,13204.0,67.7025,67.7263,67.5595,67.631,13204.0
2015-11-18 12:30:00,85.1,85.11,84.83,84.87,20007.0,67.6151,67.623,67.4006,67.4323,20007.0
2015-11-18 12:40:00,84.87,84.91,84.76,84.9,19080.0,67.4323,67.4641,67.3449,67.4562,19080.0
2015-11-18 12:50:00,84.91,84.94,84.84,84.86,12908.0,67.4641,67.488,67.4085,67.4244,12908.0
2015-11-18 13:00:00,84.84,84.89,84.72,84.8,15238.0,67.4085,67.4482,67.3132,67.3767,15238.0
2015-11-18 13:10:00,84.8,84.87,84.76,84.87,10309.0,67.3767,67.4323,67.3449,67.4323,10309.0
2015-11-18 13:20:00,84.87,84.91,84.8,84.82,14984.0,67.4323,67.4641,67.3767,67.3926,14984.0
2015-11-18 13:30:00,84.8,84.83,84.73,84.73,12079.0,67.3767,67.4006,67.3211,67.3211,12079.0
2015-11-18 13:40:00,84.72,84.73,84.56,84.56,14656.0,67.3132,67.3211,67.186,67.186,14656.0
2015-11-18 13:50:00,84.57,84.71,84.55,84.61,8752.0,67.194,67.3052,67.1781,67.2258,8752.0
2015-11-18 14:00:00,84.64,84.94,84.57,84.87,24255.0,67.2496,67.488,67.194,67.4323,24255.0
2015-11-18 14:10:00,84.87,84.94,84.76,84.85,27852.0,67.4323,67.488,67.3449,67.4164,27852.0
2015-11-18 14:20:00,84.85,84.87,84.72,84.75,37592.0,67.4164,67.4323,67.3132,67.337,37592.0
2015-11-18 14:30:00,84.74,84.77,84.63,84.77,15497.0,67.329,67.3529,67.2416,67.3529,15497.0
2015-11-18 14:40:00,84.76,84.82,84.68,84.79,21770.0,67.3449,67.3926,67.2814,67.3688,21770.0
2015-11-18 14:50:00,84.8,84.82,84.77,84.82,26682.0,67.3767,67.3926,67.3529,67.3926,26682.0
2015-11-18 15:00:00,84.82,84.96,84.81,84.9,17942.0,67.3926,67.5038,67.3847,67.4562,17942.0
2015-11-18 15:10:00,84.9,85.05,84.9,84.95,22125.0,67.4562,67.5754,67.4562,67.4959,22125.0
2015-11-18 15:20:00,84.94,84.97,84.9,84.96,32300.0,67.488,67.5118,67.4562,67.5038,32300.0
2015-11-18 15:30:00,84.96,85.16,84.9,85.12,52305.0,67.5038,67.6628,67.4562,67.631,52305.0
2015-11-18 15:40:00,85.1,85.37,85.1,85.32,72898.0,67.6151,67.8296,67.6151,67.7899,72898.0
2015-11-18 15:50:00,85.34,85.39,85.23,85.31,157856.0,67.8058,67.8455,67.7184,67.7819,157856.0
2015-11-19 09:30:00,85.52,86.15,85.48,85.78,34484.0,67.9488,68.4493,67.917,68.1554,34484.0
2015-11-19 09:40:00,85.81,85.99,85.81,85.96,18929.0,68.1792,68.3222,68.1792,68.2984,18929.0
2015-11-19 09:50:00,85.97,85.97,85.62,85.86,22458.0,68.3063,68.3063,68.0282,68.2189,22458.0
2015-11-19 10:00:00,85.8,85.98,85.75,85.93,18943.0,68.1713,68.3143,68.1315,68.2745,18943.0
2015-11-19 10:10:00,85.92,85.96,85.56,85.6,16450.0,68.2666,68.2984,67.9806,68.0123,16450.0
2015-11-19 10:20:00,85.59,85.63,85.46,85.47,26219.0,68.0044,68.0362,67.9011,67.9091,26219.0
2015-11-19 10:30:00,85.49,85.55,85.36,85.4,17735.0,67.9249,67.9726,67.8217,67.8534,17735.0
2015-11-19 10:40:00,85.37,85.38,85.17,85.2,20198.0,67.8296,67.8375,67.6707,67.6945,20198.0
2015-11-19 10:50:00,85.21,85.29,85.15,85.25,18551.0,67.7025,67.766,67.6548,67.7343,18551.0
2015-11-19 11:00:00,85.24,85.26,85.14,85.17,26124.0,67.7263,67.7422,67.6469,67.6707,26124.0
2015-11-19 11:10:00,85.18,85.25,85.01,85.18,36458.0,67.6786,67.7343,67.5436,67.6786,36458.0
2015-11-19 11:20:00,85.18,85.48,85.12,85.46,25833.0,67.6786,67.917,67.631,67.9011,25833.0
2015-11-19 11:30:00,85.44,85.53,85.39,85.48,14627.0,67.8852,67.9567,67.8455,67.917,14627.0
2015-11-19 11:40:00,85.5,85.59,85.45,85.48,16368.0,67.9329,68.0044,67.8932,67.917,16368.0
2015-11-19 11:50:00,85.47,85.55,85.44,85.5,14210.0,67.9091,67.9726,67.8852,67.9329,14210.0
2015-11-19 12:00:00,85.5,85.53,85.45,85.47,13747.0,67.9329,67.9567,67.8932,67.9091,13747.0
2015-11-19 12:10:00,85.47,85.52,85.45,85.47,14864.0,67.9091,67.9488,67.8932,67.9091,14864.0
2015-11-19 12:20:00,85.47,85.56,85.46,85.51,11741.0,67.9091,67.9806,67.9011,67.9408,11741.0
2015-11-19 12:30:00,85.51,85.54,85.45,85.48,13821.0,67.9408,67.9647,67.8932,67.917,13821.0
2015-11-19 12:40:00,85.48,85.5,85.44,85.45,22500.0,67.917,67.9329,67.8852,67.8932,22500.0
2015-11-19 12:50:00,85.45,85.57,85.44,85.51,20850.0,67.8932,67.9885,67.8852,67.9408,20850.0
2015-11-19 13:00:00,85.5,85.55,85.46,85.52,12915.0,67.9329,67.9726,67.9011,67.9488,12915.0
2015-11-19 13:10:00,85.49,85.54,85.46,85.5,10427.0,67.9249,67.9647,67.9011,67.9329,10427.0
2015-11-19 13:20:00,85.5,85.52,85.47,85.49,10917.0,67.9329,67.9488,67.9091,67.9249,10917.0
2015-11-19 13:30:00,85.49,85.56,85.45,85.51,17961.0,67.9249,67.9806,67.8932,67.9408,17961.0
2015-11-19 13:40:00,85.53,85.58,85.45,85.47,11530.0,67.9567,67.9965,67.8932,67.9091,11530.0
2015-11-19 13:50:00,85.49,85.51,85.45,85.49,10977.0,67.9249,67.9408,67.8932,67.9249,10977.0
2015-11-19 14:00:00,85.5,85.52,85.41,85.46,23864.0,67.9329,67.9488,67.8614,67.9011,23864.0
2015-11-19 14:10:00,85.46,85.51,85.35,85.36,10730.0,67.9011,67.9408,67.8137,67.8217,10730.0
2015-11-19 14:20:00,85.35,85.41,85.31,85.32,13094.0,67.8137,67.8614,67.7819,67.7899,13094.0
2015-11-19 14:30:00,85.33,85.39,85.22,85.22,18086.0,67.7978,67.8455,67.7104,67.7104,18086.0
2015-11-19 14:40:00,85.21,85.25,85.12,85.15,20076.0,67.7025,67.7343,67.631,67.6548,20076.0
2015-11-19 14:50:00,85.14,85.29,85.13,85.22,20734.0,67.6469,67.766,67.6389,67.7104,20734.0
2015-11-19 15:00:00,85.21,85.23,85.14,85.15,25187.0,67.7025,67.7184,67.6469,67.6548,25187.0
2015-11-19 15:10:00,85.15,85.33,85.14,85.32,16972.0,67.6548,67.7978,67.6469,67.7899,16972.0
2015-11-19 15:20:00,85.31,85.39,85.29,85.32,22560.0,67.7819,67.8455,67.766,67.7899,22560.0
2015-11-19 15:30:00,85.28,85.3,85.12,85.17,40371.0,67.7581,67.774,67.631,67.6707,40371.0
2015-11-19 15:40:00,85.16,85.2,85.1,85.12,51900.0,67.6628,67.6945,67.6151,67.631,51900.0
2015-11-19 15:50:00,85.11,85.16,85.05,85.08,100347.0,67.623,67.6628,67.5754,67.5992,100347.0
2015-11-20 09:30:00,85.39,85.75,85.03,85.03,56356.0,67.8455,68.1315,67.5595,67.5595,56356.0
2015-11-20 09:40:00,85.06,85.3,84.8,84.87,63723.0,67.5833,67.774,67.3767,67.4323,63723.0
2015-11-20 09:50:00,84.88,84.98,84.77,84.8,27291.0,67.4403,67.5197,67.3529,67.3767,27291.0
2015-11-20 10:00:00,84.81,84.83,84.65,84.69,28391.0,67.3847,67.4006,67.2575,67.2893,28391.0
2015-11-20 10:10:00,84.7,84.73,84.55,84.55,38904.0,67.2973,67.3211,67.1781,67.1781,38904.0
2015-11-20 10:20:00,84.58,84.69,84.53,84.69,27189.0,67.2019,67.2893,67.1622,67.2893,27189.0
2015-11-20 10:30:00,84.64,84.77,84.64,84.67,18762.0,67.2496,67.3529,67.2496,67.2734,18762.0
2015-11-20 10:40:00,84.66,84.74,84.61,84.73,24208.0,67.2655,67.329,67.2258,67.3211,24208.0
2015-11-20 10:50:00,84.7,84.72,84.62,84.72,42499.0,67.2973,67.3132,67.2337,67.3132,42499.0
2015-11-20 11:00:00,84.71,84.77,84.69,84.76,18214.0,67.3052,67.3529,67.2893,67.3449,18214.0
2015-11-20 11:10:00,84.76,84.84,84.75,84.79,15805.0,67.3449,67.4085,67.337,67.3688,15805.0
2015-11-20 11:20:00,84.81,84.81,84.62,84.68,28022.0,67.3847,67.3847,67.2337,67.2814,28022.0
2015-11-20 11:30:00,84.67,84.77,84.64,84.76,51913.0,67.2734,67.3529,67.2496,67.3449,51913.0
2015-11-20 11:40:00,84.76,84.92,84.75,84.89,17681.0,67.3449,67.4721,67.337,67.4482,17681.0
2015-11-20 11:50:00,84.9,84.92,84.75,84.77,22322.0,67.4562,67.4721,67.337,67.3529,22322.0
2015-11-20 12:00:00,84.77,84.8,84.74,84.79,13170.0,67.3529,67.3767,67.329,67.3688,13170.0
2015-11-20 12:10:00,84.79,84.8,84.74,84.75,8873.0,67.3688,67.3767,67.329,67.337,8873.0
2015-11-20 12:20:00,84.75,84.77,84.71,84.72,23637.0,67.337,67.3529,67.3052,67.3132,23637.0
2015-11-20 12:30:00,84.71,84.74,84.67,84.72,21670.0,67.3052,67.329,67.2734,67.3132,21670.0
2015-11-20 12:40:00,84.72,84.75,84.69,84.69,23705.0,67.3132,67.337,67.2893,67.2893,23705.0
2015-11-20 12:50:00,84.68,84.69,84.61,84.66,22978.0,67.2814,67.2893,67.2258,67.2655,22978.0
2015-11-20 13:00:00,84.67,84.69,84.66,84.66,14948.0,67.2734,67.2893,67.2655,67.2655,14948.0
2015-11-20 13:10:00,84.67,84.68,84.64,84.67,14898.0,67.2734,67.2814,67.2496,67.2734,14898.0
2015-11-20 13:20:00,84.66,84.67,84.62,84.65,24338.0,67.2655,67.2734,67.2337,67.2575,24338.0
2015-11-20 13:30:00,84.65,84.71,84.64,84.68,18726.0,67.2575,67.3052,67.2496,67.2814,18726.0
2015-11-20 13:40:00,84.67,84.71,84.64,84.66,16392.0,67.2734,67.3052,67.2496,67.2655,16392.0
2015-11-20 13:50:00,84.66,84.69,84.61,84.67,18027.0,67.2655,67.2893,67.2258,67.2734,18027.0
2015-11-20 14:00:00,84.69,84.77,84.69,84.77,17290.0,67.2893,67.3529,67.2893,67.3529,17290.0
2015-11-20 14:10:00,84.76,84.78,84.75,84.77,21777.0,67.3449,67.3608,67.337,67.3529,21777.0
2015-11-20 14:20:00,84.77,84.82,84.73,84.79,119007.0,67.3529,67.3926,67.3211,67.3688,119007.0
2015-11-20 14:30:00,84.78,84.79,84.73,84.75,26911.0,67.3608,67.3688,67.3211,67.337,26911.0
2015-11-20 14:40:00,84.76,84.78,84.74,84.75,22760.0,67.3449,67.3608,67.329,67.337,22760.0
2015-11-20 14:50:00,84.75,84.77,84.71,84.74,50813.0,67.337,67.3529,67.3052,67.329,50813.0
2015-11-20 15:00:00,84.73,84.78,84.61,84.67,49818.0,67.3211,67.3608,67.2258,67.2734,49818.0
2015-11-20 15:10:00,84.68,84.76,84.66,84.7,31862.0,67.2814,67.3449,67.2655,67.2973,31862.0
2015-11-20 15:20:00,84.7,84.72,84.67,84.7,43518.0,67.2973,67.3132,67.2734,67.2973,43518.0
2015-11-20 15:30:00,84.71,84.72,84.63,84.66,34863.0,67.3052,67.3132,67.2416,67.2655,34863.0
2015-11-20 15:40:00,84.66,84.71,84.65,84.67,70410.0,67.2655,67.3052,67.2575,67.2734,70410.0
2015-11-20 15:50:00,84.68,84.7,84.55,84.59,166730.0,67.2814,67.2973,67.1781,67.2099,166730.0
2015-11-23 09:30:00,84.44,84.79,84.4,84.73,34800.0,67.5474,67.8273,67.5154,67.7793,34800.0
2015-11-23 09:40:00,84.72,84.94,84.66,84.93,22609.0,67.7713,67.9473,67.7233,67.9393,22609.0
2015-11-23 09:50:00,84.97,85.2,84.96,85.02,17714.0,67.9713,68.1553,67.9633,68.0113,17714.0
2015-11-23 10:00:00,85.04,85.15,84.99,85.04,17348.0,68.0273,68.1153,67.9873,68.0273,17348.0
2015-11-23 10:10:00,85.04,85.11,85.0,85.04,15849.0,68.0273,68.0833,67.9953,68.0273,15849.0
2015-11-23 10:20:00,85.06,85.15,85.05,85.08,10389.0,68.0433,68.1153,68.0353,68.0593,10389.0
2015-11-23 10:30:00,85.11,85.13,85.05,85.06,18235.0,68.0833,68.0993,68.0353,68.0433,18235.0
2015-11-23 10:40:00,85.06,85.24,85.05,85.23,24179.0,68.0433,68.1873,68.0353,68.1793,24179.0
2015-11-23 10:50:00,85.22,85.41,85.21,85.4,20879.0,68.1713,68.3233,68.1633,68.3153,20879.0
2015-11-23 11:00:00,85.41,85.41,85.25,85.3,18269.0,68.3233,68.3233,68.1953,68.2353,18269.0
2015-11-23 11:10:00,85.3,85.43,85.3,85.39,12176.0,68.2353,68.3393,68.2353,68.3073,12176.0
2015-11-23 11:20:00,85.36,85.4,85.22,85.4,16574.0,68.2833,68.3153,68.1713,68.3153,16574.0
2015-11-23 11:30:00,85.41,85.41,85.16,85.17,18368.0,68.3233,68.3233,68.1233,68.1313,18368.0
2015-11-23 11:40:00,85.15,85.26,85.12,85.2,12943.0,68.1153,68.2033,68.0913,68.1553,12943.0
2015-11-23 11:50:00,85.18,85.36,85.17,85.32,20338.0,68.1393,68.2833,68.1313,68.2513,20338.0
2015-11-23 12:00:00,85.31,85.49,85.27,85.42,44111.0,68.2433,68.3873,68.2113,68.3313,44111.0
2015-11-23 12:10:00,85.43,85.55,85.43,85.54,28961.0,68.3393,68.4353,68.3393,68.4273,28961.0
2015-11-23 12:20:00,85.53,85.55,85.42,85.45,19862.0,68.4193,68.4353,68.3313,68.3553,19862.0
2015-11-23 12:30:00,85.45,85.49,85.4,85.48,31873.0,68.3553,68.3873,68.3153,68.3793,31873.0
2015-11-23 12:40:00,85.48,85.52,85.44,85.52,15583.0,68.3793,68.4113,68.3473,68.4113,15583.0
2015-11-23 12:50:00,85.5,85.55,85.48,85.54,13420.0,68.3953,68.4353,68.3793,68.4273,13420.0
2015-11-23 13:00:00,85.54,85.55,85.47,85.48,15056.0,68.4273,68.4353,68.3713,68.3793,15056.0
2015-11-23 13:10:00,85.48,85.5,85.44,85.47,18672.0,68.3793,68.3953,68.3473,68.3713,18672.0
2015-11-23 13:20:00,85.47,85.54,85.46,85.51,12196.0,68.3713,68.4273,68.3633,68.4033,12196.0
2015-11-23 13:30:00,85.5,85.52,85.44,85.5,20296.0,68.3953,68.4113,68.3473,68.3953,20296.0
2015-11-23 13:40:00,85.5,85.53,85.48,85.52,10671.0,68.3953,68.4193,68.3793,68.4113,10671.0
2015-11-23 13:50:00,85.53,85.56,85.49,85.5,25217.0,68.4193,68.4433,68.3873,68.3953,25217.0
2015-11-23 14:00:00,85.51,85.51,85.41,85.45,55760.0,68.4033,68.4033,68.3233,68.3553,55760.0
2015-11-23 14:10:00,85.43,85.5,85.4,85.47,24816.0,68.3393,68.3953,68.3153,68.3713,24816.0
2015-11-23 14:20:00,85.46,85.64,85.46,85.63,47080.0,68.3633,68.5073,68.3633,68.4993,47080.0
2015-11-23 14:30:00,85.63,85.63,85.5,85.56,37198.0,68.4993,68.4993,68.3953,68.4433,37198.0
2015-11-23 14:40:00,85.56,85.61,85.51,85.58,26704.0,68.4433,68.4833,68.4033,68.4593,26704.0
2015-11-23 14:50:00,85.59,85.65,85.5,85.55,45847.0,68.4673,68.5153,68.3953,68.4353,45847.0
2015-11-23 15:00:00,85.56,85.64,85.52,85.54,42877.0,68.4433,68.5073,68.4113,68.4273,42877.0
2015-11-23 15:10:00,85.54,85.57,85.53,85.54,22544.0,68.4273,68.4513,68.4193,68.4273,22544.0
2015-11-23 15:20:00,85.54,85.56,85.52,85.56,24789.0,68.4273,68.4433,68.4113,68.4433,24789.0
2015-11-23 15:30:00,85.56,85.59,85.53,85.53,38383.0,68.4433,68.4673,68.4193,68.4193,38383.0
2015-11-23 15:40:00,85.54,85.55,85.44,85.47,67883.0,68.4273,68.4353,68.3473,68.3713,67883.0
2015-11-23 15:50:00,85.47,85.65,85.46,85.65,205986.0,68.3713,68.5153,68.3633,68.5153,205986.0
2015-11-24 09:30:00,85.06,85.65,85.06,85.41,85308.0,68.0433,68.5153,68.0433,68.3233,85308.0
2015-11-24 09:40:00,85.35,85.66,85.35,85.55,434116.0,68.2753,68.5233,68.2753,68.4353,434116.0
2015-11-24 09:50:00,85.56,85.67,85.45,85.54,56395.0,68.4433,68.5313,68.3553,68.4273,56395.0
2015-11-24 10:00:00,85.52,85.64,85.5,85.61,21240.0,68.4113,68.5073,68.3953,68.4833,21240.0
2015-11-24 10:10:00,85.65,85.68,85.46,85.58,37089.0,68.5153,68.5393,68.3633,68.4593,37089.0
2015-11-24 10:20:00,85.59,85.64,85.51,85.53,21061.0,68.4673,68.5073,68.4033,68.4193,21061.0
2015-11-24 10:30:00,85.53,85.56,85.42,85.49,63316.0,68.4193,68.4433,68.3313,68.3873,63316.0
2015-11-24 10:40:00,85.48,85.54,85.43,85.51,52283.0,68.3793,68.4273,68.3393,68.4033,52283.0
2015-11-24 10:50:00,85.5,85.55,85.42,85.55,36073.0,68.3953,68.4353,68.3313,68.4353,36073.0
2015-11-24 11:00:00,85.53,85.83,85.48,85.81,39644.0,68.4193,68.6593,68.3793,68.6433,39644.0
2015-11-24 11:10:00,85.81,85.85,85.75,85.77,45646.0,68.6433,68.6753,68.5953,68.6113,45646.0
2015-11-24 11:20:00,85.76,85.93,85.75,85.89,49923.0,68.6033,68.7393,68.5953,68.7073,49923.0
2015-11-24 11:30:00,85.92,86.06,85.82,85.89,23560.0,68.7313,68.8433,68.6513,68.7073,23560.0
2015-11-24 11:40:00,85.9,86.13,85.9,86.12,25372.0,68.7153,68.8993,68.7153,68.8913,25372.0
2015-11-24 11:50:00,86.1,86.14,86.0,86.14,16952.0,68.8753,68.9073,68.7953,68.9073,16952.0
2015-11-24 12:00:00,86.14,86.15,86.0,86.01,14832.0,68.9073,68.9153,68.7953,68.8033,14832.0
2015-11-24 12:10:00,86.01,86.1,86.0,86.0,17433.0,68.8033,68.8753,68.7953,68.7953,17433.0
2015-11-24 12:20:00,86.01,86.09,86.0,86.06,19357.0,68.8033,68.8673,68.7953,68.8433,19357.0
2015-11-24 12:30:00,86.06,86.11,86.03,86.1,30818.0,68.8433,68.8833,68.8193,68.8753,30818.0
2015-11-24 12:40:00,86.09,86.11,86.06,86.09,18386.0,68.8673,68.8833,68.8433,68.8673,18386.0
2015-11-24 12:50:00,86.09,86.1,86.07,86.09,13931.0,68.8673,68.8753,68.8513,68.8673,13931.0
2015-11-24 13:00:00,86.1,86.3,86.1,86.29,31041.0,68.8753,69.0353,68.8753,69.0273,31041.0
2015-11-24 13:10:00,86.31,86.34,86.23,86.25,23376.0,69.0433,69.0673,68.9793,68.9953,23376.0
2015-11-24 13:20:00,86.27,86.33,86.26,86.27,7820.0,69.0113,69.0593,69.0033,69.0113,7820.0
2015-11-24 13:30:00,86.26,86.34,86.24,86.34,18849.0,69.0033,69.0673,68.9873,69.0673,18849.0
2015-11-24 13:40:00,86.35,86.37,86.24,86.31,14776.0,69.0753,69.0912,68.9873,69.0433,14776.0
2015-11-24 13:50:00,86.32,86.4,86.28,86.4,15204.0,69.0513,69.1152,69.0193,69.1152,15204.0
2015-11-24 14:00:00,86.41,86.47,86.3,86.38,35921.0,69.1232,69.1712,69.0353,69.0992,35921.0
2015-11-24 14:10:00,86.38,86.4,86.28,86.31,28215.0,69.0992,69.1152,69.0193,69.0433,28215.0
2015-11-24 14:20:00,86.31,86.32,86.27,86.31,35441.0,69.0433,69.0513,69.0113,69.0433,35441.0
2015-11-24 14:30:00,86.31,86.37,86.29,86.35,50873.0,69.0433,69.0912,69.0273,69.0753,50873.0
2015-11-24 14:40:00,86.36,86.54,86.34,86.53,36569.0,69.0833,69.2272,69.0673,69.2192,36569.0
2015-11-24 14:50:00,86.53,86.63,86.53,86.57,27342.0,69.2192,69.2992,69.2192,69.2512,27342.0
2015-11-24 15:00:00,86.57,86.65,86.46,86.64,42019.0,69.2512,69.3152,69.1632,69.3072,42019.0
2015-11-24 15:10:00,86.63,86.68,86.57,86.57,47340.0,69.2992,69.3392,69.2512,69.2512,47340.0
2015-11-24 15:20:00,86.57,86.6,86.39,86.4,42261.0,69.2512,69.2752,69.1072,69.1152,42261.0
2015-11-24 15:30:00,86.38,86.47,86.3,86.31,52486.0,69.0992,69.1712,69.0353,69.0433,52486.0
2015-11-24 15:40:00,86.31,86.42,86.24,86.4,100475.0,69.0433,69.1312,68.9873,69.1152,100475.0
2015-11-24 15:50:00,86.41,86.58,86.4,86.51,287788.0,69.1232,69.2592,69.1152,69.2032,287788.0
2015-11-25 09:30:00,86.25,86.59,86.06,86.48,24518.0,68.9953,69.2672,68.8433,69.1792,24518.0
2015-11-25 09:40:00,86.47,86.5,86.24,86.38,14997.0,69.1712,69.1952,68.9873,69.0992,14997.0
2015-11-25 09:50:00,86.41,86.54,86.33,86.34,12454.0,69.1232,69.2272,69.0593,69.0673,12454.0
2015-11-25 10:00:00,86.34,86.7,86.31,86.53,17846.0,69.0673,69.3552,69.0433,69.2192,17846.0
2015-11-25 10:10:00,86.57,86.86,86.53,86.83,47643.0,69.2512,69.4832,69.2192,69.4592,47643.0
2015-11-25 10:20:00,86.82,86.88,86.61,86.68,22124.0,69.4512,69.4992,69.2832,69.3392,22124.0
2015-11-25 10:30:00,86.64,86.9,86.62,86.82,18359.0,69.3072,69.5152,69.2912,69.4512,18359.0
2015-11-25 10:40:00,86.83,86.93,86.81,86.93,12677.0,69.4592,69.5392,69.4432,69.5392,12677.0
2015-11-25 10:50:00,86.92,86.93,86.78,86.78,11386.0,69.5312,69.5392,69.4192,69.4192,11386.0
2015-11-25 11:00:00,86.79,86.81,86.54,86.59,15067.0,69.4272,69.4432,69.2272,69.2672,15067.0
2015-11-25 11:10:00,86.58,86.6,86.46,86.5,10406.0,69.2592,69.2752,69.1632,69.1952,10406.0
2015-11-25 11:20:00,86.5,86.58,86.49,86.54,9764.0,69.1952,69.2592,69.1872,69.2272,9764.0
2015-11-25 11:30:00,86.56,86.75,86.56,86.73,16686.0,69.2432,69.3952,69.2432,69.3792,16686.0
2015-11-25 11:40:00,86.75,86.96,86.74,86.96,25483.0,69.3952,69.5632,69.3872,69.5632,25483.0
2015-11-25 11:50:00,86.96,87.03,86.88,86.88,25577.0,69.5632,69.6192,69.4992,69.4992,25577.0
2015-11-25 12:00:00,86.89,87.16,86.89,87.16,29652.0,69.5072,69.7232,69.5072,69.7232,29652.0
2015-11-25 12:10:00,87.16,87.22,86.97,86.99,28070.0,69.7232,69.7712,69.5712,69.5872,28070.0
2015-11-25 12:20:00,87.0,87.05,86.96,87.03,14270.0,69.5952,69.6352,69.5632,69.6192,14270.0
2015-11-25 12:30:00,87.01,87.01,86.87,86.89,24511.0,69.6032,69.6032,69.4912,69.5072,24511.0
2015-11-25 12:40:00,86.89,86.98,86.86,86.96,13369.0,69.5072,69.5792,69.4832,69.5632,13369.0
2015-11-25 12:50:00,86.98,87.05,86.98,87.04,10378.0,69.5792,69.6352,69.5792,69.6272,10378.0
2015-11-25 13:00:00,87.04,87.08,86.94,87.05,20413.0,69.6272,69.6592,69.5472,69.6352,20413.0
2015-11-25 13:10:00,87.06,87.07,86.93,86.97,14270.0,69.6432,69.6512,69.5392,69.5712,14270.0
2015-11-25 13:20:00,87.0,87.11,86.96,87.02,21988.0,69.5952,69.6832,69.5632,69.6112,21988.0
2015-11-25 13:30:00,87.03,87.21,87.03,87.07,20776.0,69.6192,69.7632,69.6192,69.6512,20776.0
2015-11-25 13:40:00,87.07,87.14,87.0,87.14,13807.0,69.6512,69.7072,69.5952,69.7072,13807.0
2015-11-25 13:50:00,87.14,87.15,87.03,87.11,19374.0,69.7072,69.7152,69.6192,69.6832,19374.0
2015-11-25 14:00:00,87.12,87.17,87.05,87.07,20427.0,69.6912,69.7312,69.6352,69.6512,20427.0
2015-11-25 14:10:00,87.05,87.09,86.96,87.0,22077.0,69.6352,69.6672,69.5632,69.5952,22077.0
2015-11-25 14:20:00,86.99,87.0,86.85,86.87,22321.0,69.5872,69.5952,69.4752,69.4912,22321.0
2015-11-25 14:30:00,86.86,87.01,86.83,86.93,22480.0,69.4832,69.6032,69.4592,69.5392,22480.0
2015-11-25 14:40:00,86.91,86.96,86.88,86.94,24985.0,69.5232,69.5632,69.4992,69.5472,24985.0
2015-11-25 14:50:00,86.94,86.95,86.79,86.86,19581.0,69.5472,69.5552,69.4272,69.4832,19581.0
2015-11-25 15:00:00,86.86,87.01,86.84,87.0,29725.0,69.4832,69.6032,69.4672,69.5952,29725.0
2015-11-25 15:10:00,86.99,87.08,86.98,87.06,29718.0,69.5872,69.6592,69.5792,69.6432,29718.0
2015-11-25 15:20:00,87.04,87.05,87.0,87.04,16530.0,69.6272,69.6352,69.5952,69.6272,16530.0
2015-11-25 15:30:00,87.04,87.07,86.95,86.95,44499.0,69.6272,69.6512,69.5552,69.5552,44499.0
2015-11-25 15:40:00,86.94,86.95,86.76,86.79,52558.0,69.5472,69.5552,69.4032,69.4272,52558.0
2015-11-25 15:50:00,86.8,86.95,86.78,86.9,218943.0,69.4352,69.5552,69.4192,69.5152,218943.0
2015-11-27 09:30:00,86.79,87.1,86.61,86.72,21432.0,69.4272,69.6752,69.2832,69.3712,21432.0
2015-11-27 09:40:00,86.72,86.89,86.5,86.58,18201.0,69.3712,69.5072,69.1952,69.2592,18201.0
2015-11-27 09:50:00,86.55,87.31,86.52,87.27,70673.0,69.2352,69.8432,69.2112,69.8112,70673.0
2015-11-27 10:00:00,87.23,87.34,87.01,87.16,35879.0,69.7792,69.8672,69.6032,69.7232,35879.0
2015-11-27 10:10:00,87.15,87.17,86.89,87.0,15400.0,69.7152,69.7312,69.5072,69.5952,15400.0
2015-11-27 10:20:00,87.04,87.25,86.97,86.97,30792.0,69.6272,69.7952,69.5712,69.5712,30792.0
2015-11-27 10:30:00,87.02,87.07,86.91,87.04,19476.0,69.6112,69.6512,69.5232,69.6272,19476.0
2015-11-27 10:40:00,87.03,87.39,87.02,87.33,15325.0,69.6192,69.9072,69.6112,69.8592,15325.0
2015-11-27 10:50:00,87.35,87.4,87.3,87.35,20659.0,69.8752,69.9152,69.8352,69.8752,20659.0
2015-11-27 11:00:00,87.39,87.52,87.37,87.46,29944.0,69.9072,70.0112,69.8912,69.9632,29944.0
2015-11-27 11:10:00,87.46,87.56,87.39,87.5,24095.0,69.9632,70.0432,69.9072,69.9952,24095.0
2015-11-27 11:20:00,87.53,87.72,87.47,87.62,19610.0,70.0192,70.1712,69.9712,70.0912,19610.0
2015-11-27 11:30:00,87.62,87.63,87.23,87.24,16992.0,70.0912,70.0992,69.7792,69.7872,16992.0
2015-11-27 11:40:00,87.24,87.37,87.14,87.16,12949.0,69.7872,69.8912,69.7072,69.7232,12949.0
2015-11-27 11:50:00,87.16,87.16,87.0,87.08,11869.0,69.7232,69.7232,69.5952,69.6592,11869.0
2015-11-27 12:00:00,87.08,87.24,87.03,87.12,18390.0,69.6592,69.7872,69.6192,69.6912,18390.0
2015-11-27 12:10:00,87.11,87.12,86.99,87.06,21431.0,69.6832,69.6912,69.5872,69.6432,21431.0
2015-11-27 12:20:00,87.01,87.05,86.99,87.02,16623.0,69.6032,69.6352,69.5872,69.6112,16623.0
2015-11-27 12:30:00,87.02,87.16,86.98,87.0,25610.0,69.6112,69.7232,69.5792,69.5952,25610.0
2015-11-27 12:40:00,87.01,87.03,86.96,86.98,33960.0,69.6032,69.6192,69.5632,69.5792,33960.0
2015-11-27 12:50:00,86.97,87.08,86.94,87.03,49813.0,69.5712,69.6592,69.5472,69.6192,49813.0
2015-11-30 09:30:00,86.97,87.32,86.38,86.38,31558.0,69.5712,69.8512,69.0992,69.0992,31558.0
2015-11-30 09:40:00,86.5,86.92,86.44,86.87,27283.0,69.1952,69.5312,69.1472,69.4912,27283.0
2015-11-30 09:50:00,86.88,87.16,86.78,87.04,37627.0,69.4992,69.7232,69.4192,69.6272,37627.0
2015-11-30 10:00:00,87.11,87.16,86.74,86.86,21831.0,69.6832,69.7232,69.3872,69.4832,21831.0
2015-11-30 10:10:00,86.9,87.04,86.75,87.02,28643.0,69.5152,69.6272,69.3952,69.6112,28643.0
2015-11-30 10:20:00,87.02,87.17,86.97,87.05,18457.0,69.6112,69.7312,69.5712,69.6352,18457.0
2015-11-30 10:30:00,87.01,87.07,86.98,86.98,27291.0,69.6032,69.6512,69.5792,69.5792,27291.0
2015-11-30 10:40:00,87.0,87.01,86.9,86.94,21426.0,69.5952,69.6032,69.5152,69.5472,21426.0
2015-11-30 10:50:00,86.98,87.02,86.92,86.92,12744.0,69.5792,69.6112,69.5312,69.5312,12744.0
2015-11-30 11:00:00,86.94,87.01,86.92,86.94,14054.0,69.5472,69.6032,69.5312,69.5472,14054.0
2015-11-30 11:10:00,86.96,87.02,86.92,86.95,12574.0,69.5632,69.6112,69.5312,69.5552,12574.0
2015-11-30 11:20:00,86.96,86.97,86.85,86.85,14935.0,69.5632,69.5712,69.4752,69.4752,14935.0
2015-11-30 11:30:00,86.83,86.97,86.78,86.86,25708.0,69.4592,69.5712,69.4192,69.4832,25708.0
2015-11-30 11:40:00,86.85,86.92,86.76,86.8,39204.0,69.4752,69.5312,69.4032,69.4352,39204.0
2015-11-30 11:50:00,86.8,86.81,86.73,86.78,14762.0,69.4352,69.4432,69.3792,69.4192,14762.0
2015-11-30 12:00:00,86.75,86.91,86.73,86.87,10219.0,69.3952,69.5232,69.3792,69.4912,10219.0
2015-11-30 12:10:00,86.88,86.92,86.82,86.9,13533.0,69.4992,69.5312,69.4512,69.5152,13533.0
2015-11-30 12:20:00,86.89,86.93,86.82,86.83,18293.0,69.5072,69.5392,69.4512,69.4592,18293.0
2015-11-30 12:30:00,86.86,86.88,86.69,86.69,21271.0,69.4832,69.4992,69.3472,69.3472,21271.0
2015-11-30 12:40:00,86.7,86.76,86.68,86.71,9526.0,69.3552,69.4032,69.3392,69.3632,9526.0
2015-11-30 12:50:00,86.71,86.73,86.5,86.5,13126.0,69.3632,69.3792,69.1952,69.1952,13126.0
2015-11-30 13:00:00,86.51,86.76,86.48,86.72,19579.0,69.2032,69.4032,69.1792,69.3712,19579.0
2015-11-30 13:10:00,86.7,86.77,86.64,86.77,11643.0,69.3552,69.4112,69.3072,69.4112,11643.0
2015-11-30 13:20:00,86.74,86.74,86.59,86.65,6358.0,69.3872,69.3872,69.2672,69.3152,6358.0
2015-11-30 13:30:00,86.6,86.66,86.57,86.59,10961.0,69.2752,69.3232,69.2512,69.2672,10961.0
2015-11-30 13:40:00,86.59,86.66,86.59,86.61,14468.0,69.2672,69.3232,69.2672,69.2832,14468.0
2015-11-30 13:50:00,86.59,86.68,86.59,86.62,10199.0,69.2672,69.3392,69.2672,69.2912,10199.0
2015-11-30 14:00:00,86.6,86.66,86.52,86.66,12383.0,69.2752,69.3232,69.2112,69.3232,12383.0
2015-11-30 14:10:00,86.66,86.66,86.54,86.54,12082.0,69.3232,69.3232,69.2272,69.2272,12082.0
2015-11-30 14:20:00,86.5,86.5,86.31,86.5,44937.0,69.1952,69.1952,69.0433,69.1952,44937.0
2015-11-30 14:30:00,86.5,86.61,86.47,86.56,32229.0,69.1952,69.2832,69.1712,69.2432,32229.0
2015-11-30 14:40:00,86.54,86.69,86.52,86.61,19069.0,69.2272,69.3472,69.2112,69.2832,19069.0
2015-11-30 14:50:00,86.61,86.65,86.49,86.62,33592.0,69.2832,69.3152,69.1872,69.2912,33592.0
2015-11-30 15:00:00,86.62,86.65,86.46,86.5,40004.0,69.2912,69.3152,69.1632,69.1952,40004.0
2015-11-30 15:10:00,86.5,86.56,86.45,86.45,35849.0,69.1952,69.2432,69.1552,69.1552,35849.0
2015-11-30 15:20:00,86.45,86.59,86.36,86.55,30871.0,69.1552,69.2672,69.0833,69.2352,30871.0
2015-11-30 15:30:00,86.55,86.64,86.46,86.46,30885.0,69.2352,69.3072,69.1632,69.1632,30885.0
2015-11-30 15:40:00,86.45,86.5,86.34,86.41,83696.0,69.1552,69.1952,69.0673,69.1232,83696.0
2015-11-30 15:50:00,86.4,86.42,86.3,86.32,95805.0,69.1152,69.1312,69.0353,69.0513,95805.0
2015-12-01 09:30:00,86.35,86.71,86.31,86.66,20104.0,69.0753,69.3632,69.0433,69.3232,20104.0
2015-12-01 09:40:00,86.73,86.75,86.38,86.38,15561.0,69.3792,69.3952,69.0992,69.0992,15561.0
2015-12-01 09:50:00,86.43,86.54,86.29,86.3,8632.0,69.1392,69.2272,69.0273,69.0353,8632.0
2015-12-01 10:00:00,86.29,86.44,86.16,86.24,99423.0,69.0273,69.1472,68.9233,68.9873,99423.0
2015-12-01 10:10:00,86.22,86.34,86.0,86.19,313601.0,68.9713,69.0673,68.7953,68.9473,313601.0
2015-12-01 10:20:00,86.2,86.5,86.12,86.5,272519.0,68.9553,69.1952,68.8913,69.1952,272519.0
2015-12-01 10:30:00,86.46,86.6,86.39,86.57,19380.0,69.1632,69.2752,69.1072,69.2512,19380.0
2015-12-01 10:40:00,86.53,86.76,86.53,86.64,22607.0,69.2192,69.4032,69.2192,69.3072,22607.0
2015-12-01 10:50:00,86.7,86.86,86.58,86.69,95018.0,69.3552,69.4832,69.2592,69.3472,95018.0
2015-12-01 11:00:00,86.67,86.69,86.57,86.6,60422.0,69.3312,69.3472,69.2512,69.2752,60422.0
2015-12-01 11:10:00,86.63,86.69,86.54,86.56,13791.0,69.2992,69.3472,69.2272,69.2432,13791.0
2015-12-01 11:20:00,86.55,86.69,86.47,86.5,10140.0,69.2352,69.3472,69.1712,69.1952,10140.0
2015-12-01 11:30:00,86.5,86.54,86.24,86.24,8845.0,69.1952,69.2272,68.9873,68.9873,8845.0
2015-12-01 11:40:00,86.28,86.28,86.18,86.21,9451.0,69.0193,69.0193,68.9393,68.9633,9451.0
2015-12-01 11:50:00,86.22,86.29,86.14,86.29,13998.0,68.9713,69.0273,68.9073,69.0273,13998.0
2015-12-01 12:00:00,86.35,86.36,86.2,86.23,32095.0,69.0753,69.0833,68.9553,68.9793,32095.0
2015-12-01 12:10:00,86.2,86.25,86.1,86.1,47076.0,68.9553,68.9953,68.8753,68.8753,47076.0
2015-12-01 12:20:00,86.11,86.15,86.0,86.03,57309.0,68.8833,68.9153,68.7953,68.8193,57309.0
2015-12-01 12:30:00,86.04,86.19,86.04,86.09,9608.0,68.8273,68.9473,68.8273,68.8673,9608.0
2015-12-01 12:40:00,86.09,86.1,85.92,85.97,31684.0,68.8673,68.8753,68.7313,68.7713,31684.0
2015-12-01 12:50:00,85.94,85.97,85.81,85.82,23385.0,68.7473,68.7713,68.6433,68.6513,23385.0
2015-12-01 13:00:00,85.83,85.92,85.82,85.9,16006.0,68.6593,68.7313,68.6513,68.7153,16006.0
2015-12-01 13:10:00,85.89,85.9,85.66,85.66,22024.0,68.7073,68.7153,68.5233,68.5233,22024.0
2015-12-01 13:20:00,85.66,85.78,85.57,85.59,20166.0,68.5233,68.6193,68.4513,68.4673,20166.0
2015-12-01 13:30:00,85.58,85.65,85.54,85.61,11543.0,68.4593,68.5153,68.4273,68.4833,11543.0
2015-12-01 13:40:00,85.61,85.61,85.51,85.57,13184.0,68.4833,68.4833,68.4033,68.4513,13184.0
2015-12-01 13:50:00,85.57,85.57,85.38,85.38,15857.0,68.4513,68.4513,68.2993,68.2993,15857.0
2015-12-01 14:00:00,85.39,85.54,85.33,85.5,28052.0,68.3073,68.4273,68.2593,68.3953,28052.0
2015-12-01 14:10:00,85.49,85.49,85.38,85.4,27311.0,68.3873,68.3873,68.2993,68.3153,27311.0
2015-12-01 14:20:00,85.41,85.41,85.23,85.31,47250.0,68.3233,68.3233,68.1793,68.2433,47250.0
2015-12-01 14:30:00,85.29,85.42,85.28,85.4,85164.0,68.2273,68.3313,68.2193,68.3153,85164.0
2015-12-01 14:40:00,85.38,85.81,85.38,85.81,131853.0,68.2993,68.6433,68.2993,68.6433,131853.0
2015-12-01 14:50:00,85.82,85.82,85.58,85.61,29171.0,68.6513,68.6513,68.4593,68.4833,29171.0
2015-12-01 15:00:00,85.62,85.63,85.48,85.5,26593.0,68.4913,68.4993,68.3793,68.3953,26593.0
2015-12-01 15:10:00,85.5,85.55,85.44,85.54,47945.0,68.3953,68.4353,68.3473,68.4273,47945.0
2015-12-01 15:20:00,85.53,85.76,85.53,85.72,83442.0,68.4193,68.6033,68.4193,68.5713,83442.0
2015-12-01 15:30:00,85.72,85.94,85.72,85.89,62452.0,68.5713,68.7473,68.5713,68.7073,62452.0
2015-12-01 15:40:00,85.88,85.9,85.8,85.88,77413.0,68.6993,68.7153,68.6353,68.6993,77413.0
2015-12-01 15:50:00,85.87,85.9,85.54,85.58,327427.0,68.6913,68.7153,68.4273,68.4593,327427.0
2015-12-02 09:30:00,85.82,86.06,85.65,86.04,41462.0,68.6513,68.8433,68.5153,68.8273,41462.0
2015-12-02 09:40:00,86.06,86.28,85.95,86.13,65085.0,68.8433,69.0193,68.7553,68.8993,65085.0
2015-12-02 09:50:00,86.16,86.17,86.0,86.1,22284.0,68.9233,68.9313,68.7953,68.8753,22284.0
2015-12-02 10:00:00,86.18,86.35,86.13,86.24,17698.0,68.9393,69.0753,68.8993,68.9873,17698.0
2015-12-02 10:10:00,86.25,86.28,86.04,86.18,16846.0,68.9953,69.0193,68.8273,68.9393,16846.0
2015-12-02 10:20:00,86.16,86.19,86.0,86.12,21843.0,68.9233,68.9473,68.7953,68.8913,21843.0
2015-12-02 10:30:00,86.14,86.26,86.1,86.22,11553.0,68.9073,69.0033,68.8753,68.9713,11553.0
2015-12-02 10:40:00,86.23,86.23,86.05,86.13,13733.0,68.9793,68.9793,68.8353,68.8993,13733.0
2015-12-02 10:50:00,86.1,86.21,86.08,86.12,9641.0,68.8753,68.9633,68.8593,68.8913,9641.0
2015-12-02 11:00:00,86.1,86.14,86.05,86.06,22861.0,68.8753,68.9073,68.8353,68.8433,22861.0
2015-12-02 11:10:00,86.04,86.04,85.91,85.99,13089.0,68.8273,68.8273,68.7233,68.7873,13089.0
2015-12-02 11:20:00,85.99,85.99,85.86,85.92,26467.0,68.7873,68.7873,68.6833,68.7313,26467.0
2015-12-02 11:30:00,85.92,86.02,85.85,86.01,13697.0,68.7313,68.8113,68.6753,68.8033,13697.0
2015-12-02 11:40:00,86.0,86.04,85.82,85.86,12845.0,68.7953,68.8273,68.6513,68.6833,12845.0
2015-12-02 11:50:00,85.87,85.92,85.8,85.8,11226.0,68.6913,68.7313,68.6353,68.6353,11226.0
2015-12-02 12:00:00,85.82,85.93,85.73,85.73,22174.0,68.6513,68.7393,68.5793,68.5793,22174.0
2015-12-02 12:10:00,85.75,85.75,85.56,85.73,21643.0,68.5953,68.5953,68.4433,68.5793,21643.0
2015-12-02 12:20:00,85.72,85.74,85.64,85.66,13529.0,68.5713,68.5873,68.5073,68.5233,13529.0
2015-12-02 12:30:00,85.67,85.84,85.66,85.84,13260.0,68.5313,68.6673,68.5233,68.6673,13260.0
2015-12-02 12:40:00,85.85,85.85,85.59,85.62,10924.0,68.6753,68.6753,68.4673,68.4913,10924.0
2015-12-02 12:50:00,85.59,85.6,85.53,85.54,15866.0,68.4673,68.4753,68.4193,68.4273,15866.0
2015-12-02 13:00:00,85.53,85.62,85.49,85.62,18165.0,68.4193,68.4913,68.3873,68.4913,18165.0
2015-12-02 13:10:00,85.61,85.63,85.55,85.59,12710.0,68.4833,68.4993,68.4353,68.4673,12710.0
2015-12-02 13:20:00,85.59,85.71,85.56,85.71,11516.0,68.4673,68.5633,68.4433,68.5633,11516.0
2015-12-02 13:30:00,85.68,85.78,85.64,85.64,10983.0,68.5393,68.6193,68.5073,68.5073,10983.0
2015-12-02 13:40:00,85.65,85.66,85.48,85.59,19279.0,68.5153,68.5233,68.3793,68.4673,19279.0
2015-12-02 13:50:00,85.58,85.62,85.52,85.6,12035.0,68.4593,68.4913,68.4113,68.4753,12035.0
2015-12-02 14:00:00,85.58,85.58,85.39,85.45,32315.0,68.4593,68.4593,68.3073,68.3553,32315.0
2015-12-02 14:10:00,85.45,85.45,85.01,85.16,44681.0,68.3553,68.3553,68.0033,68.1233,44681.0
2015-12-02 14:20:00,85.18,85.38,85.04,85.1,47006.0,68.1393,68.2993,68.0273,68.0753,47006.0
2015-12-02 14:30:00,85.09,85.15,84.95,85.13,36131.0,68.0673,68.1153,67.9553,68.0993,36131.0
2015-12-02 14:40:00,85.12,85.15,84.93,84.94,20503.0,68.0913,68.1153,67.9393,67.9473,20503.0
2015-12-02 14:50:00,84.93,84.97,84.85,84.97,21945.0,67.9393,67.9713,67.8753,67.9713,21945.0
2015-12-02 15:00:00,84.98,85.14,84.96,85.13,22743.0,67.9793,68.1073,67.9633,68.0993,22743.0
2015-12-02 15:10:00,85.13,85.3,85.11,85.28,49062.0,68.0993,68.2353,68.0833,68.2193,49062.0
2015-12-02 15:20:00,85.28,85.38,85.25,85.28,24976.0,68.2193,68.2993,68.1953,68.2193,24976.0
2015-12-02 15:30:00,85.29,85.34,85.22,85.26,44027.0,68.2273,68.2673,68.1713,68.2033,44027.0
2015-12-02 15:40:00,85.27,85.3,85.12,85.14,36983.0,68.2113,68.2353,68.0913,68.1073,36983.0
2015-12-02 15:50:00,85.13,85.24,85.1,85.23,55913.0,68.0993,68.1873,68.0753,68.1793,55913.0
2015-12-03 09:30:00,85.3,85.65,85.24,85.51,19116.0,68.2353,68.5153,68.1873,68.4033,19116.0
2015-12-03 09:40:00,85.61,85.63,85.22,85.24,8627.0,68.4833,68.4993,68.1713,68.1873,8627.0
2015-12-03 09:50:00,85.29,85.33,85.04,85.13,7768.0,68.2273,68.2593,68.0273,68.0993,7768.0
2015-12-03 10:00:00,85.1,85.2,85.02,85.1,9670.0,68.0753,68.1553,68.0113,68.0753,9670.0
2015-12-03 10:10:00,85.11,85.36,85.04,85.05,27383.0,68.0833,68.2833,68.0273,68.0353,27383.0
2015-12-03 10:20:00,85.01,85.32,84.97,85.29,15161.0,68.0033,68.2513,67.9713,68.2273,15161.0
2015-12-03 10:30:00,85.26,85.36,85.14,85.15,8811.0,68.2033,68.2833,68.1073,68.1153,8811.0
2015-12-03 10:40:00,85.19,85.36,85.1,85.24,16736.0,68.1473,68.2833,68.0753,68.1873,16736.0
2015-12-03 10:50:00,85.21,85.37,85.21,85.25,18785.0,68.1633,68.2913,68.1633,68.1953,18785.0
2015-12-03 11:00:00,85.25,85.56,85.25,85.55,12720.0,68.1953,68.4433,68.1953,68.4353,12720.0
2015-12-03 11:10:00,85.54,85.6,85.46,85.58,9807.0,68.4273,68.4753,68.3633,68.4593,9807.0
2015-12-03 11:20:00,85.62,85.67,85.47,85.52,9491.0,68.4913,68.5313,68.3713,68.4113,9491.0
2015-12-03 11:30:00,85.52,85.52,85.14,85.14,5233.0,68.4113,68.4113,68.1073,68.1073,5233.0
2015-12-03 11:40:00,85.17,85.27,85.15,85.26,18153.0,68.1313,68.2113,68.1153,68.2033,18153.0
2015-12-03 11:50:00,85.26,85.33,85.24,85.31,6866.0,68.2033,68.2593,68.1873,68.2433,6866.0
2015-12-03 12:00:00,85.3,85.32,85.12,85.12,8282.0,68.2353,68.2513,68.0913,68.0913,8282.0
2015-12-03 12:10:00,85.13,85.13,85.03,85.1,17533.0,68.0993,68.0993,68.0193,68.0753,17533.0
2015-12-03 12:20:00,85.09,85.14,84.9,85.0,19072.0,68.0673,68.1073,67.9153,67.9953,19072.0
2015-12-03 12:30:00,84.99,85.0,84.93,85.0,8676.0,67.9873,67.9953,67.9393,67.9953,8676.0
2015-12-03 12:40:00,84.99,85.01,84.94,84.96,6347.0,67.9873,68.0033,67.9473,67.9633,6347.0
2015-12-03 12:50:00,84.95,84.98,84.86,84.89,5670.0,67.9553,67.9793,67.8833,67.9073,5670.0
2015-12-03 13:00:00,84.88,84.91,84.8,84.82,7492.0,67.8993,67.9233,67.8353,67.8513,7492.0
2015-12-03 13:10:00,84.82,84.89,84.81,84.89,10035.0,67.8513,67.9073,67.8433,67.9073,10035.0
2015-12-03 13:20:00,84.88,84.9,84.81,84.87,9092.0,67.8993,67.9153,67.8433,67.8913,9092.0
2015-12-03 13:30:00,84.81,84.86,84.76,84.78,8134.0,67.8433,67.8833,67.8033,67.8193,8134.0
2015-12-03 13:40:00,84.76,84.79,84.67,84.67,8710.0,67.8033,67.8273,67.7313,67.7313,8710.0
2015-12-03 13:50:00,84.67,84.69,84.59,84.62,6417.0,67.7313,67.7473,67.6673,67.6913,6417.0
2015-12-03 14:00:00,84.6,84.68,84.53,84.67,38943.0,67.6753,67.7393,67.6194,67.7313,38943.0
2015-12-03 14:10:00,84.66,84.72,84.6,84.63,11405.0,67.7233,67.7713,67.6753,67.6993,11405.0
2015-12-03 14:20:00,84.62,84.63,84.51,84.57,30632.0,67.6913,67.6993,67.6034,67.6513,30632.0
2015-12-03 14:30:00,84.57,84.6,84.48,84.6,33030.0,67.6513,67.6753,67.5794,67.6753,33030.0
2015-12-03 14:40:00,84.6,84.67,84.54,84.62,49094.0,67.6753,67.7313,67.6274,67.6913,49094.0
2015-12-03 14:50:00,84.61,84.64,84.54,84.63,12668.0,67.6833,67.7073,67.6274,67.6993,12668.0
2015-12-03 15:00:00,84.62,84.66,84.52,84.55,23319.0,67.6913,67.7233,67.6114,67.6353,23319.0
2015-12-03 15:10:00,84.55,84.55,84.38,84.38,27419.0,67.6353,67.6353,67.4994,67.4994,27419.0
2015-12-03 15:20:00,84.38,84.43,84.22,84.23,47690.0,67.4994,67.5394,67.3714,67.3794,47690.0
2015-12-03 15:30:00,84.24,84.44,84.0,84.42,78453.0,67.3874,67.5474,67.1954,67.5314,78453.0
2015-12-03 15:40:00,84.43,84.45,84.27,84.42,44057.0,67.5394,67.5554,67.4114,67.5314,44057.0
2015-12-03 15:50:00,84.39,84.55,84.33,84.54,90138.0,67.5074,67.6353,67.4594,67.6274,90138.0
2015-12-04 09:30:00,84.81,85.25,84.81,85.14,20688.0,67.8433,68.1953,67.8433,68.1073,20688.0
2015-12-04 09:40:00,85.11,85.39,84.93,85.06,77725.0,68.0833,68.3073,67.9393,68.0433,77725.0
2015-12-04 09:50:00,85.1,85.17,84.99,85.02,12700.0,68.0753,68.1313,67.9873,68.0113,12700.0
2015-12-04 10:00:00,85.02,85.17,84.98,85.1,15825.0,68.0113,68.1313,67.9793,68.0753,15825.0
2015-12-04 10:10:00,85.11,85.19,85.06,85.16,33888.0,68.0833,68.1473,68.0433,68.1233,33888.0
2015-12-04 10:20:00,85.15,85.42,85.08,85.42,20663.0,68.1153,68.3313,68.0593,68.3313,20663.0
2015-12-04 10:30:00,85.41,85.67,85.36,85.63,16092.0,68.3233,68.5313,68.2833,68.4993,16092.0
2015-12-04 10:40:00,85.66,85.84,85.58,85.69,19859.0,68.5233,68.6673,68.4593,68.5473,19859.0
2015-12-04 10:50:00,85.69,85.77,85.54,85.65,11554.0,68.5473,68.6113,68.4273,68.5153,11554.0
2015-12-04 11:00:00,85.66,85.7,85.59,85.61,6060.0,68.5233,68.5553,68.4673,68.4833,6060.0
2015-12-04 11:10:00,85.59,85.62,85.38,85.48,17558.0,68.4673,68.4913,68.2993,68.3793,17558.0
2015-12-04 11:20:00,85.48,85.75,85.46,85.54,9649.0,68.3793,68.5953,68.3633,68.4273,9649.0
2015-12-04 11:30:00,85.51,85.66,85.48,85.6,6309.0,68.4033,68.5233,68.3793,68.4753,6309.0
2015-12-04 11:40:00,85.59,85.59,85.44,85.44,9767.0,68.4673,68.4673,68.3473,68.3473,9767.0
2015-12-04 11:50:00,85.42,85.44,85.3,85.33,11404.0,68.3313,68.3473,68.2353,68.2593,11404.0
2015-12-04 12:00:00,85.31,85.32,85.2,85.29,8902.0,68.2433,68.2513,68.1553,68.2273,8902.0
2015-12-04 12:10:00,85.26,85.31,85.2,85.2,9565.0,68.2033,68.2433,68.1553,68.1553,9565.0
2015-12-04 12:20:00,85.19,85.33,85.19,85.26,14892.0,68.1473,68.2593,68.1473,68.2033,14892.0
2015-12-04 12:30:00,85.27,85.6,85.27,85.6,14053.0,68.2113,68.4753,68.2113,68.4753,14053.0
2015-12-04 12:40:00,85.61,85.77,85.61,85.75,11142.0,68.4833,68.6113,68.4833,68.5953,11142.0
2015-12-04 12:50:00,85.78,85.88,85.71,85.79,14172.0,68.6193,68.6993,68.5633,68.6273,14172.0
2015-12-04 13:00:00,85.83,86.03,85.79,86.03,17731.0,68.6593,68.8193,68.6273,68.8193,17731.0
2015-12-04 13:10:00,86.03,86.19,86.0,86.14,30492.0,68.8193,68.9473,68.7953,68.9073,30492.0
2015-12-04 13:20:00,86.11,86.2,86.06,86.11,17866.0,68.8833,68.9553,68.8433,68.8833,17866.0
2015-12-04 13:30:00,86.16,86.23,86.1,86.2,10912.0,68.9233,68.9793,68.8753,68.9553,10912.0
2015-12-04 13:40:00,86.2,86.2,86.0,86.1,4800.0,68.9553,68.9553,68.7953,68.8753,4800.0
2015-12-04 13:50:00,86.05,86.09,86.01,86.01,8591.0,68.8353,68.8673,68.8033,68.8033,8591.0
2015-12-04 14:00:00,86.0,86.06,85.99,86.04,11223.0,68.7953,68.8433,68.7873,68.8273,11223.0
2015-12-04 14:10:00,86.04,86.15,85.94,85.97,34782.0,68.8273,68.9153,68.7473,68.7713,34782.0
2015-12-04 14:20:00,85.97,86.13,85.96,86.1,12276.0,68.7713,68.8993,68.7633,68.8753,12276.0
2015-12-04 14:30:00,86.1,86.12,86.0,86.0,16085.0,68.8753,68.8913,68.7953,68.7953,16085.0
2015-12-04 14:40:00,85.99,86.12,85.99,86.1,13765.0,68.7873,68.8913,68.7873,68.8753,13765.0
2015-12-04 14:50:00,86.09,86.23,86.05,86.23,18944.0,68.8673,68.9793,68.8353,68.9793,18944.0
2015-12-04 15:00:00,86.21,86.52,86.18,86.51,27406.0,68.9633,69.2112,68.9393,69.2032,27406.0
2015-12-04 15:10:00,86.5,86.65,86.49,86.57,36841.0,69.1952,69.3152,69.1872,69.2512,36841.0
2015-12-04 15:20:00,86.55,86.64,86.51,86.58,21695.0,69.2352,69.3072,69.2032,69.2592,21695.0
2015-12-04 15:30:00,86.59,86.61,86.49,86.59,50871.0,69.2672,69.2832,69.1872,69.2672,50871.0
2015-12-04 15:40:00,86.59,86.79,86.53,86.54,76889.0,69.2672,69.4272,69.2192,69.2272,76889.0
2015-12-04 15:50:00,86.55,86.57,86.43,86.48,115127.0,69.2352,69.2512,69.1392,69.1792,115127.0
2015-12-07 09:30:00,86.44,86.78,86.22,86.66,26868.0,69.1472,69.4192,68.9713,69.3232,26868.0
2015-12-07 09:40:00,86.67,86.83,86.56,86.63,6060.0,69.3312,69.4592,69.2432,69.2992,6060.0
2015-12-07 09:50:00,86.59,86.68,86.45,86.54,16132.0,69.2672,69.3392,69.1552,69.2272,16132.0
2015-12-07 10:00:00,86.52,86.77,86.44,86.58,20676.0,69.2112,69.4112,69.1472,69.2592,20676.0
2015-12-07 10:10:00,86.61,86.86,86.54,86.84,13706.0,69.2832,69.4832,69.2272,69.4672,13706.0
2015-12-07 10:20:00,86.86,86.89,86.67,86.75,18142.0,69.4832,69.5072,69.3312,69.3952,18142.0
2015-12-07 10:30:00,86.72,86.79,86.53,86.78,11533.0,69.3712,69.4272,69.2192,69.4192,11533.0
2015-12-07 10:40:00,86.79,86.83,86.45,86.56,59501.0,69.4272,69.4592,69.1552,69.2432,59501.0
2015-12-07 10:50:00,86.54,86.84,86.51,86.81,16454.0,69.2272,69.4672,69.2032,69.4432,16454.0
2015-12-07 11:00:00,86.78,86.87,86.66,86.8,18165.0,69.4192,69.4912,69.3232,69.4352,18165.0
2015-12-07 11:10:00,86.8,86.87,86.74,86.82,9423.0,69.4352,69.4912,69.3872,69.4512,9423.0
2015-12-07 11:20:00,86.83,86.94,86.76,86.9,11409.0,69.4592,69.5472,69.4032,69.5152,11409.0
2015-12-07 11:30:00,86.87,87.07,86.87,87.06,19551.0,69.4912,69.6512,69.4912,69.6432,19551.0
2015-12-07 11:40:00,87.03,87.06,86.78,86.83,17421.0,69.6192,69.6432,69.4192,69.4592,17421.0
2015-12-07 11:50:00,86.84,86.91,86.74,86.74,11013.0,69.4672,69.5232,69.3872,69.3872,11013.0
2015-12-07 12:00:00,86.74,86.85,86.71,86.71,12590.0,69.3872,69.4752,69.3632,69.3632,12590.0
2015-12-07 12:10:00,86.72,86.93,86.68,86.87,10080.0,69.3712,69.5392,69.3392,69.4912,10080.0
2015-12-07 12:20:00,86.87,87.03,86.86,86.91,8745.0,69.4912,69.6192,69.4832,69.5232,8745.0
2015-12-07 12:30:00,86.95,86.96,86.85,86.9,6445.0,69.5552,69.5632,69.4752,69.5152,6445.0
2015-12-07 12:40:00,86.93,86.98,86.85,86.93,6300.0,69.5392,69.5792,69.4752,69.5392,6300.0
2015-12-07 12:50:00,86.94,86.98,86.83,86.91,6813.0,69.5472,69.5792,69.4592,69.5232,6813.0
2015-12-07 13:00:00,86.92,87.01,86.85,87.0,8142.0,69.5312,69.6032,69.4752,69.5952,8142.0
2015-12-07 13:10:00,87.02,87.1,86.86,87.03,7434.0,69.6112,69.6752,69.4832,69.6192,7434.0
2015-12-07 13:20:00,87.0,87.03,86.86,86.93,20986.0,69.5952,69.6192,69.4832,69.5392,20986.0
2015-12-07 13:30:00,86.95,86.98,86.81,86.91,8033.0,69.5552,69.5792,69.4432,69.5232,8033.0
2015-12-07 13:40:00,86.93,86.93,86.78,86.85,8780.0,69.5392,69.5392,69.4192,69.4752,8780.0
2015-12-07 13:50:00,86.88,87.0,86.82,86.99,7876.0,69.4992,69.5952,69.4512,69.5872,7876.0
2015-12-07 14:00:00,87.0,87.21,86.96,87.13,12035.0,69.5952,69.7632,69.5632,69.6992,12035.0
2015-12-07 14:10:00,87.15,87.16,87.0,87.07,13981.0,69.7152,69.7232,69.5952,69.6512,13981.0
2015-12-07 14:20:00,87.09,87.22,87.03,87.2,11808.0,69.6672,69.7712,69.6192,69.7552,11808.0
2015-12-07 14:30:00,87.22,87.28,87.1,87.17,11748.0,69.7712,69.8192,69.6752,69.7312,11748.0
2015-12-07 14:40:00,87.17,87.23,87.07,87.18,19333.0,69.7312,69.7792,69.6512,69.7392,19333.0
2015-12-07 14:50:00,87.18,87.23,87.08,87.14,12445.0,69.7392,69.7792,69.6592,69.7072,12445.0
2015-12-07 15:00:00,87.09,87.16,86.97,87.04,33497.0,69.6672,69.7232,69.5712,69.6272,33497.0
2015-12-07 15:10:00,87.05,87.17,86.89,87.17,19386.0,69.6352,69.7312,69.5072,69.7312,19386.0
2015-12-07 15:20:00,87.2,87.23,87.09,87.19,18410.0,69.7552,69.7792,69.6672,69.7472,18410.0
2015-12-07 15:30:00,87.2,87.25,87.09,87.12,27084.0,69.7552,69.7952,69.6672,69.6912,27084.0
2015-12-07 15:40:00,87.11,87.25,87.08,87.15,56605.0,69.6832,69.7952,69.6592,69.7152,56605.0
2015-12-07 15:50:00,87.14,87.22,87.11,87.15,94169.0,69.7072,69.7712,69.6832,69.7152,94169.0
2015-12-08 09:30:00,86.95,87.42,86.68,87.24,45265.0,69.5552,69.9312,69.3392,69.7872,45265.0
2015-12-08 09:40:00,87.29,87.92,87.13,87.92,57130.0,69.8272,70.3312,69.6992,70.3312,57130.0
2015-12-08 09:50:00,87.86,87.92,87.53,87.8,34157.0,70.2832,70.3312,70.0192,70.2352,34157.0
2015-12-08 10:00:00,87.77,87.92,87.76,87.85,43682.0,70.2112,70.3312,70.2032,70.2752,43682.0
2015-12-08 10:10:00,87.85,88.32,87.85,88.12,70831.0,70.2752,70.6511,70.2752,70.4912,70831.0
2015-12-08 10:20:00,88.08,88.19,87.84,88.02,125607.0,70.4592,70.5471,70.2672,70.4112,125607.0
2015-12-08 10:30:00,88.02,88.25,87.94,88.05,26509.0,70.4112,70.5951,70.3472,70.4352,26509.0
2015-12-08 10:40:00,88.04,88.1,87.69,87.75,32836.0,70.4272,70.4752,70.1472,70.1952,32836.0
2015-12-08 10:50:00,87.71,87.74,87.41,87.58,18232.0,70.1632,70.1872,69.9232,70.0592,18232.0
2015-12-08 11:00:00,87.63,87.8,87.61,87.66,12941.0,70.0992,70.2352,70.0832,70.1232,12941.0
2015-12-08 11:10:00,87.66,87.66,87.41,87.54,15082.0,70.1232,70.1232,69.9232,70.0272,15082.0
2015-12-08 11:20:00,87.57,87.63,87.4,87.4,32817.0,70.0512,70.0992,69.9152,69.9152,32817.0
2015-12-08 11:30:00,87.39,87.4,87.16,87.21,9453.0,69.9072,69.9152,69.7232,69.7632,9453.0
2015-12-08 11:40:00,87.18,87.31,87.11,87.25,14730.0,69.7392,69.8432,69.6832,69.7952,14730.0
2015-12-08 11:50:00,87.23,87.39,87.1,87.29,11490.0,69.7792,69.9072,69.6752,69.8272,11490.0
2015-12-08 12:00:00,87.25,87.36,87.15,87.32,8008.0,69.7952,69.8832,69.7152,69.8512,8008.0
2015-12-08 12:10:00,87.31,87.31,87.07,87.11,13682.0,69.8432,69.8432,69.6512,69.6832,13682.0
2015-12-08 12:20:00,87.12,87.19,87.03,87.15,11320.0,69.6912,69.7472,69.6192,69.7152,11320.0
2015-12-08 12:30:00,87.1,87.39,87.07,87.29,37509.0,69.6752,69.9072,69.6512,69.8272,37509.0
2015-12-08 12:40:00,87.32,87.47,87.29,87.3,8972.0,69.8512,69.9712,69.8272,69.8352,8972.0
2015-12-08 12:50:00,87.31,87.59,87.3,87.46,11421.0,69.8432,70.0672,69.8352,69.9632,11421.0
2015-12-08 13:00:00,87.46,87.66,87.44,87.58,18617.0,69.9632,70.1232,69.9472,70.0592,18617.0
2015-12-08 13:10:00,87.59,87.65,87.37,87.37,7516.0,70.0672,70.1152,69.8912,69.8912,7516.0
2015-12-08 13:20:00,87.37,87.47,87.34,87.41,10254.0,69.8912,69.9712,69.8672,69.9232,10254.0
2015-12-08 13:30:00,87.43,87.75,87.43,87.73,17021.0,69.9392,70.1952,69.9392,70.1792,17021.0
2015-12-08 13:40:00,87.69,87.72,87.62,87.7,9191.0,70.1472,70.1712,70.0912,70.1552,9191.0
2015-12-08 13:50:00,87.71,87.74,87.65,87.67,10885.0,70.1632,70.1872,70.1152,70.1312,10885.0
2015-12-08 14:00:00,87.65,87.88,87.64,87.77,21471.0,70.1152,70.2992,70.1072,70.2112,21471.0
2015-12-08 14:10:00,87.79,87.81,87.7,87.73,13559.0,70.2272,70.2432,70.1552,70.1792,13559.0
2015-12-08 14:20:00,87.74,87.74,87.58,87.63,14416.0,70.1872,70.1872,70.0592,70.0992,14416.0
2015-12-08 14:30:00,87.63,87.91,87.6,87.89,24922.0,70.0992,70.3232,70.0752,70.3072,24922.0
2015-12-08 14:40:00,87.88,88.02,87.8,87.85,13562.0,70.2992,70.4112,70.2352,70.2752,13562.0
2015-12-08 14:50:00,87.85,87.85,87.67,87.69,21065.0,70.2752,70.2752,70.1312,70.1472,21065.0
2015-12-08 15:00:00,87.65,87.67,87.54,87.67,17942.0,70.1152,70.1312,70.0272,70.1312,17942.0
2015-12-08 15:10:00,87.65,87.69,87.43,87.47,15928.0,70.1152,70.1472,69.9392,69.9712,15928.0
2015-12-08 15:20:00,87.46,87.65,87.44,87.56,27106.0,69.9632,70.1152,69.9472,70.0432,27106.0
2015-12-08 15:30:00,87.56,87.8,87.52,87.78,40288.0,70.0432,70.2352,70.0112,70.2192,40288.0
2015-12-08 15:40:00,87.8,87.95,87.66,87.95,61140.0,70.2352,70.3552,70.1232,70.3552,61140.0
2015-12-08 15:50:00,87.94,88.05,87.83,87.84,115721.0,70.3472,70.4352,70.2592,70.2672,115721.0
2015-12-09 09:30:00,87.18,87.18,86.93,87.11,30833.0,69.7392,69.7392,69.5392,69.6832,30833.0
2015-12-09 09:40:00,87.14,87.19,86.87,87.12,41437.0,69.7072,69.7472,69.4912,69.6912,41437.0
2015-12-09 09:50:00,87.17,87.27,87.04,87.25,20338.0,69.7312,69.8112,69.6272,69.7952,20338.0
2015-12-09 10:00:00,87.24,87.47,87.21,87.42,16885.0,69.7872,69.9712,69.7632,69.9312,16885.0
2015-12-09 10:10:00,87.43,87.71,87.43,87.69,15208.0,69.9392,70.1632,69.9392,70.1472,15208.0
2015-12-09 10:20:00,87.64,87.69,87.47,87.59,18753.0,70.1072,70.1472,69.9712,70.0672,18753.0
2015-12-09 10:30:00,87.68,87.87,87.68,87.77,15353.0,70.1392,70.2912,70.1392,70.2112,15353.0
2015-12-09 10:40:00,87.77,87.99,87.76,87.92,17554.0,70.2112,70.3872,70.2032,70.3312,17554.0
2015-12-09 10:50:00,87.93,87.93,87.71,87.78,12578.0,70.3392,70.3392,70.1632,70.2192,12578.0
2015-12-09 11:00:00,87.8,87.8,87.6,87.6,10037.0,70.2352,70.2352,70.0752,70.0752,10037.0
2015-12-09 11:10:00,87.6,87.7,87.56,87.59,11592.0,70.0752,70.1552,70.0432,70.0672,11592.0
2015-12-09 11:20:00,87.57,87.6,87.45,87.48,9580.0,70.0512,70.0752,69.9552,69.9792,9580.0
2015-12-09 11:30:00,87.49,87.49,87.14,87.19,20919.0,69.9872,69.9872,69.7072,69.7472,20919.0
2015-12-09 11:40:00,87.2,87.22,86.87,86.97,14926.0,69.7552,69.7712,69.4912,69.5712,14926.0
2015-12-09 11:50:00,86.96,87.09,86.95,87.09,13822.0,69.5632,69.6672,69.5552,69.6672,13822.0
2015-12-09 12:00:00,87.11,87.27,87.09,87.27,13656.0,69.6832,69.8112,69.6672,69.8112,13656.0
2015-12-09 12:10:00,87.27,87.31,87.04,87.06,9364.0,69.8112,69.8432,69.6272,69.6432,9364.0
2015-12-09 12:20:00,87.02,87.02,86.85,86.9,14904.0,69.6112,69.6112,69.4752,69.5152,14904.0
2015-12-09 12:30:00,86.89,86.92,86.74,86.76,21972.0,69.5072,69.5312,69.3872,69.4032,21972.0
2015-12-09 12:40:00,86.77,86.77,86.56,86.67,9007.0,69.4112,69.4112,69.2432,69.3312,9007.0
2015-12-09 12:50:00,86.67,86.7,86.61,86.69,14880.0,69.3312,69.3552,69.2832,69.3472,14880.0
2015-12-09 13:00:00,86.69,86.89,86.67,86.86,17777.0,69.3472,69.5072,69.3312,69.4832,17777.0
2015-12-09 13:10:00,86.85,87.0,86.8,86.91,11260.0,69.4752,69.5952,69.4352,69.5232,11260.0
2015-12-09 13:20:00,86.88,87.06,86.83,86.86,12490.0,69.4992,69.6432,69.4592,69.4832,12490.0
2015-12-09 13:30:00,86.87,86.88,86.63,86.66,7959.0,69.4912,69.4992,69.2992,69.3232,7959.0
2015-12-09 13:40:00,86.66,86.76,86.58,86.75,16131.0,69.3232,69.4032,69.2592,69.3952,16131.0
2015-12-09 13:50:00,86.76,86.88,86.75,86.87,15534.0,69.4032,69.4992,69.3952,69.4912,15534.0
2015-12-09 14:00:00,86.88,86.95,86.8,86.89,21345.0,69.4992,69.5552,69.4352,69.5072,21345.0
2015-12-09 14:10:00,86.89,86.99,86.88,86.9,8147.0,69.5072,69.5872,69.4992,69.5152,8147.0
2015-12-09 14:20:00,86.92,86.92,86.71,86.77,13562.0,69.5312,69.5312,69.3632,69.4112,13562.0
2015-12-09 14:30:00,86.75,86.84,86.75,86.83,9997.0,69.3952,69.4672,69.3952,69.4592,9997.0
2015-12-09 14:40:00,86.83,86.9,86.74,86.76,10902.0,69.4592,69.5152,69.3872,69.4032,10902.0
2015-12-09 14:50:00,86.75,86.76,86.57,86.61,11545.0,69.3952,69.4032,69.2512,69.2832,11545.0
2015-12-09 15:00:00,86.61,86.68,86.59,86.63,11526.0,69.2832,69.3392,69.2672,69.2992,11526.0
2015-12-09 15:10:00,86.63,86.67,86.56,86.57,18262.0,69.2992,69.3312,69.2432,69.2512,18262.0
2015-12-09 15:20:00,86.57,86.78,86.57,86.73,20320.0,69.2512,69.4192,69.2512,69.3792,20320.0
2015-12-09 15:30:00,86.78,86.94,86.76,86.81,21243.0,69.4192,69.5472,69.4032,69.4432,21243.0
2015-12-09 15:40:00,86.82,86.85,86.56,86.56,45064.0,69.4512,69.4752,69.2432,69.2432,45064.0
2015-12-09 15:50:00,86.56,86.63,86.51,86.62,70919.0,69.2432,69.2992,69.2032,69.2912,70919.0
2015-12-10 09:30:00,86.5,86.58,86.37,86.41,24593.0,69.1952,69.2592,69.0912,69.1232,24593.0
2015-12-10 09:40:00,86.53,86.68,86.45,86.5,17895.0,69.2192,69.3392,69.1552,69.1952,17895.0
2015-12-10 09:50:00,86.51,86.84,86.49,86.77,29303.0,69.2032,69.4672,69.1872,69.4112,29303.0
2015-12-10 10:00:00,86.76,87.0,86.61,86.82,20498.0,69.4032,69.5952,69.2832,69.4512,20498.0
2015-12-10 10:10:00,86.8,86.86,86.64,86.76,14793.0,69.4352,69.4832,69.3072,69.4032,14793.0
2015-12-10 10:20:00,86.76,87.07,86.74,87.01,15932.0,69.4032,69.6512,69.3872,69.6032,15932.0
2015-12-10 10:30:00,87.05,87.28,87.0,87.27,9337.0,69.6352,69.8192,69.5952,69.8112,9337.0
2015-12-10 10:40:00,87.28,87.52,87.16,87.19,23498.0,69.8192,70.0112,69.7232,69.7472,23498.0
2015-12-10 10:50:00,87.13,87.16,87.03,87.08,13115.0,69.6992,69.7232,69.6192,69.6592,13115.0
2015-12-10 11:00:00,87.05,87.1,86.9,86.98,10441.0,69.6352,69.6752,69.5152,69.5792,10441.0
2015-12-10 11:10:00,86.98,87.12,86.95,87.04,12066.0,69.5792,69.6912,69.5552,69.6272,12066.0
2015-12-10 11:20:00,87.08,87.09,86.98,86.99,11308.0,69.6592,69.6672,69.5792,69.5872,11308.0
2015-12-10 11:30:00,86.97,87.06,86.94,86.99,23903.0,69.5712,69.6432,69.5472,69.5872,23903.0
2015-12-10 11:40:00,86.98,87.05,86.84,86.95,13344.0,69.5792,69.6352,69.4672,69.5552,13344.0
2015-12-10 11:50:00,86.95,87.0,86.83,86.91,13598.0,69.5552,69.5952,69.4592,69.5232,13598.0
2015-12-10 12:00:00,86.91,86.97,86.79,86.81,10355.0,69.5232,69.5712,69.4272,69.4432,10355.0
2015-12-10 12:10:00,86.79,86.79,86.72,86.77,12413.0,69.4272,69.4272,69.3712,69.4112,12413.0
2015-12-10 12:20:00,86.76,86.82,86.71,86.79,9696.0,69.4032,69.4512,69.3632,69.4272,9696.0
2015-12-10 12:30:00,86.78,86.87,86.73,86.75,11701.0,69.4192,69.4912,69.3792,69.3952,11701.0
2015-12-10 12:40:00,86.79,86.88,86.74,86.83,20092.0,69.4272,69.4992,69.3872,69.4592,20092.0
2015-12-10 12:50:00,86.8,86.87,86.75,86.84,30863.0,69.4352,69.4912,69.3952,69.4672,30863.0
2015-12-10 13:00:00,86.8,86.81,86.62,86.64,11698.0,69.4352,69.4432,69.2912,69.3072,11698.0
2015-12-10 13:10:00,86.65,86.75,86.53,86.75,12218.0,69.3152,69.3952,69.2192,69.3952,12218.0
2015-12-10 13:20:00,86.8,86.83,86.64,86.65,9418.0,69.4352,69.4592,69.3072,69.3152,9418.0
2015-12-10 13:30:00,86.65,86.8,86.62,86.8,7667.0,69.3152,69.4352,69.2912,69.4352,7667.0
2015-12-10 13:40:00,86.81,86.92,86.74,86.92,9232.0,69.4432,69.5312,69.3872,69.5312,9232.0
2015-12-10 13:50:00,86.92,87.13,86.92,87.1,15449.0,69.5312,69.6992,69.5312,69.6752,15449.0
2015-12-10 14:00:00,87.09,87.18,87.06,87.13,30690.0,69.6672,69.7392,69.6432,69.6992,30690.0
2015-12-10 14:10:00,87.12,87.13,87.03,87.1,11613.0,69.6912,69.6992,69.6192,69.6752,11613.0
2015-12-10 14:20:00,87.13,87.43,87.1,87.41,11858.0,69.6992,69.9392,69.6752,69.9232,11858.0
2015-12-10 14:30:00,87.43,87.43,87.26,87.27,22746.0,69.9392,69.9392,69.8032,69.8112,22746.0
2015-12-10 14:40:00,87.27,87.28,87.14,87.15,54735.0,69.8112,69.8192,69.7072,69.7152,54735.0
2015-12-10 14:50:00,87.12,87.12,87.03,87.07,6494.0,69.6912,69.6912,69.6192,69.6512,6494.0
2015-12-10 15:00:00,87.05,87.07,86.94,86.95,10295.0,69.6352,69.6512,69.5472,69.5552,10295.0
2015-12-10 15:10:00,86.95,86.96,86.69,86.69,18294.0,69.5552,69.5632,69.3472,69.3472,18294.0
2015-12-10 15:20:00,86.73,86.73,86.6,86.65,22653.0,69.3792,69.3792,69.2752,69.3152,22653.0
2015-12-10 15:30:00,86.65,86.75,86.62,86.74,22309.0,69.3152,69.3952,69.2912,69.3872,22309.0
2015-12-10 15:40:00,86.75,86.81,86.68,86.76,43786.0,69.3952,69.4432,69.3392,69.4032,43786.0
2015-12-10 15:50:00,86.75,86.83,86.61,86.76,74700.0,69.3952,69.4592,69.2832,69.4032,74700.0
2015-12-11 09:30:00,85.85,86.48,85.64,86.31,56059.0,68.6753,69.1792,68.5073,69.0433,56059.0
2015-12-11 09:40:00,86.37,87.2,86.36,87.05,81867.0,69.0912,69.7552,69.0833,69.6352,81867.0
2015-12-11 09:50:00,87.09,87.1,86.71,86.93,63513.0,69.6672,69.6752,69.3632,69.5392,63513.0
2015-12-11 10:00:00,86.97,87.04,86.57,86.78,55309.0,69.5712,69.6272,69.2512,69.4192,55309.0
2015-12-11 10:10:00,86.77,87.59,86.77,87.34,48461.0,69.4112,70.0672,69.4112,69.8672,48461.0
2015-12-11 10:20:00,87.31,87.67,87.24,87.63,29714.0,69.8432,70.1312,69.7872,70.0992,29714.0
2015-12-11 10:30:00,87.63,87.77,87.57,87.71,36594.0,70.0992,70.2112,70.0512,70.1632,36594.0
2015-12-11 10:40:00,87.7,88.07,87.69,87.8,51095.0,70.1552,70.4512,70.1472,70.2352,51095.0
2015-12-11 10:50:00,87.78,88.23,87.53,88.08,110851.0,70.2192,70.5791,70.0192,70.4592,110851.0
2015-12-11 11:00:00,88.08,88.15,87.64,88.09,57231.0,70.4592,70.5152,70.1072,70.4672,57231.0
2015-12-11 11:10:00,88.09,88.54,87.95,88.41,81872.0,70.4672,70.8271,70.3552,70.7231,81872.0
2015-12-11 11:20:00,88.41,88.41,88.0,88.05,31634.0,70.7231,70.7231,70.3952,70.4352,31634.0
2015-12-11 11:30:00,88.05,88.1,87.89,87.99,66337.0,70.4352,70.4752,70.3072,70.3872,66337.0
2015-12-11 11:40:00,87.98,88.3,87.96,88.17,39364.0,70.3792,70.6351,70.3632,70.5312,39364.0
2015-12-11 11:50:00,88.11,88.35,88.01,88.21,31411.0,70.4832,70.6751,70.4032,70.5631,31411.0
2015-12-11 12:00:00,88.23,88.23,87.89,87.9,26511.0,70.5791,70.5791,70.3072,70.3152,26511.0
2015-12-11 12:10:00,87.89,88.05,87.88,87.88,29059.0,70.3072,70.4352,70.2992,70.2992,29059.0
2015-12-11 12:20:00,87.88,88.05,87.58,87.93,58509.0,70.2992,70.4352,70.0592,70.3392,58509.0
2015-12-11 12:30:00,87.93,88.15,87.74,88.02,41233.0,70.3392,70.5152,70.1872,70.4112,41233.0
2015-12-11 12:40:00,88.04,88.08,87.86,87.87,27983.0,70.4272,70.4592,70.2832,70.2912,27983.0
2015-12-11 12:50:00,87.9,87.9,87.62,87.74,17733.0,70.3152,70.3152,70.0912,70.1872,17733.0
2015-12-11 13:00:00,87.77,87.84,87.6,87.62,12841.0,70.2112,70.2672,70.0752,70.0912,12841.0
2015-12-11 13:10:00,87.64,87.7,87.47,87.7,15331.0,70.1072,70.1552,69.9712,70.1552,15331.0
2015-12-11 13:20:00,87.7,87.73,87.39,87.39,15228.0,70.1552,70.1792,69.9072,69.9072,15228.0
2015-12-11 13:30:00,87.38,87.83,87.37,87.76,21061.0,69.8992,70.2592,69.8912,70.2032,21061.0
2015-12-11 13:40:00,87.73,87.99,87.68,87.89,27929.0,70.1792,70.3872,70.1392,70.3072,27929.0
2015-12-11 13:50:00,87.85,87.94,87.83,87.92,21823.0,70.2752,70.3472,70.2592,70.3312,21823.0
2015-12-11 14:00:00,87.96,87.96,87.71,87.72,15053.0,70.3632,70.3632,70.1632,70.1712,15053.0
2015-12-11 14:10:00,87.71,87.72,87.52,87.57,33272.0,70.1632,70.1712,70.0112,70.0512,33272.0
2015-12-11 14:20:00,87.54,87.57,87.44,87.51,23686.0,70.0272,70.0512,69.9472,70.0032,23686.0
2015-12-11 14:30:00,87.47,87.51,87.38,87.45,9034.0,69.9712,70.0032,69.8992,69.9552,9034.0
2015-12-11 14:40:00,87.44,87.46,87.28,87.41,24626.0,69.9472,69.9632,69.8192,69.9232,24626.0
2015-12-11 14:50:00,87.41,87.48,87.35,87.36,36596.0,69.9232,69.9792,69.8752,69.8832,36596.0
2015-12-11 15:00:00,87.31,87.35,87.07,87.13,45191.0,69.8432,69.8752,69.6512,69.6992,45191.0
2015-12-11 15:10:00,87.11,87.18,86.98,87.05,23324.0,69.6832,69.7392,69.5792,69.6352,23324.0
2015-12-11 15:20:00,87.07,87.18,86.93,87.18,22327.0,69.6512,69.7392,69.5392,69.7392,22327.0
2015-12-11 15:30:00,87.17,87.35,87.14,87.3,37570.0,69.7312,69.8752,69.7072,69.8352,37570.0
2015-12-11 15:40:00,87.29,87.48,87.29,87.43,73646.0,69.8272,69.9792,69.8272,69.9392,73646.0
2015-12-11 15:50:00,87.42,87.5,87.36,87.46,109179.0,69.9312,69.9952,69.8832,69.9632,109179.0
2015-12-14 09:30:00,87.61,88.44,87.58,88.05,36661.0,70.0832,70.7471,70.0592,70.4352,36661.0
2015-12-14 09:40:00,88.05,88.1,87.86,88.08,29343.0,70.4352,70.4752,70.2832,70.4592,29343.0
2015-12-14 09:50:00,88.09,88.13,87.82,87.93,21427.0,70.4672,70.4992,70.2512,70.3392,21427.0
2015-12-14 10:00:00,87.94,88.14,87.91,88.06,31350.0,70.3472,70.5072,70.3232,70.4432,31350.0
2015-12-14 10:10:00,88.05,88.32,87.51,87.91,33906.0,70.4352,70.6511,70.0032,70.3232,33906.0
2015-12-14 10:20:00,87.9,87.92,87.72,87.86,27791.0,70.3152,70.3312,70.1712,70.2832,27791.0
2015-12-14 10:30:00,87.87,88.14,87.81,88.12,26361.0,70.2912,70.5072,70.2432,70.4912,26361.0
2015-12-14 10:40:00,88.01,88.24,87.95,87.96,49136.0,70.4032,70.5871,70.3552,70.3632,49136.0
2015-12-14 10:50:00,87.91,88.26,87.91,88.25,37227.0,70.3232,70.6031,70.3232,70.5951,37227.0
2015-12-14 11:00:00,88.26,88.27,87.9,87.91,28246.0,70.6031,70.6111,70.3152,70.3232,28246.0
2015-12-14 11:10:00,87.9,88.03,87.77,88.0,47423.0,70.3152,70.4192,70.2112,70.3952,47423.0
2015-12-14 11:20:00,88.01,88.09,87.95,88.0,13617.0,70.4032,70.4672,70.3552,70.3952,13617.0
2015-12-14 11:30:00,87.94,88.18,87.9,88.17,21206.0,70.3472,70.5392,70.3152,70.5312,21206.0
2015-12-14 11:40:00,88.17,88.23,88.0,88.1,14495.0,70.5312,70.5791,70.3952,70.4752,14495.0
2015-12-14 11:50:00,88.1,88.41,87.99,88.37,23122.0,70.4752,70.7231,70.3872,70.6911,23122.0
2015-12-14 12:00:00,88.39,88.45,88.19,88.37,17027.0,70.7071,70.7551,70.5471,70.6911,17027.0
2015-12-14 12:10:00,88.39,88.49,88.35,88.45,14695.0,70.7071,70.7871,70.6751,70.7551,14695.0
2015-12-14 12:20:00,88.49,88.53,88.34,88.45,23765.0,70.7871,70.8191,70.6671,70.7551,23765.0
2015-12-14 12:30:00,88.43,88.6,88.42,88.53,24087.0,70.7391,70.8751,70.7311,70.8191,24087.0
2015-12-14 12:40:00,88.5,88.6,88.34,88.35,13942.0,70.7951,70.8751,70.6671,70.6751,13942.0
2015-12-14 12:50:00,88.37,88.75,88.37,88.75,15672.0,70.6911,70.9951,70.6911,70.9951,15672.0
2015-12-14 13:00:00,88.76,88.79,88.68,88.68,14012.0,71.0031,71.0271,70.9391,70.9391,14012.0
2015-12-14 13:10:00,88.67,88.73,88.6,88.7,15036.0,70.9311,70.9791,70.8751,70.9551,15036.0
2015-12-14 13:20:00,88.7,88.74,88.61,88.73,16034.0,70.9551,70.9871,70.8831,70.9791,16034.0
2015-12-14 13:30:00,88.71,88.77,88.57,88.62,25564.0,70.9631,71.0111,70.8511,70.8911,25564.0
2015-12-14 13:40:00,88.59,88.73,88.53,88.73,17024.0,70.8671,70.9791,70.8191,70.9791,17024.0
2015-12-14 13:50:00,88.68,88.99,88.67,88.96,41113.0,70.9391,71.1871,70.9311,71.1631,41113.0
2015-12-14 14:00:00,88.97,89.19,88.95,89.19,69480.0,71.1711,71.3471,71.1551,71.3471,69480.0
2015-12-14 14:10:00,89.19,89.48,89.09,89.32,61863.0,71.3471,71.5791,71.2671,71.4511,61863.0
2015-12-14 14:20:00,89.33,89.37,89.12,89.15,37398.0,71.4591,71.4911,71.2911,71.3151,37398.0
2015-12-14 14:30:00,89.14,89.14,88.96,89.04,34278.0,71.3071,71.3071,71.1631,71.2271,34278.0
2015-12-14 14:40:00,89.03,89.17,88.98,89.16,31946.0,71.2191,71.3311,71.1791,71.3231,31946.0
2015-12-14 14:50:00,89.14,89.41,89.14,89.4,30041.0,71.3071,71.5231,71.3071,71.5151,30041.0
2015-12-14 15:00:00,89.39,89.39,89.0,89.02,58342.0,71.5071,71.5071,71.1951,71.2111,58342.0
2015-12-14 15:10:00,89.03,89.28,89.0,89.27,45067.0,71.2191,71.4191,71.1951,71.4111,45067.0
2015-12-14 15:20:00,89.27,89.32,89.17,89.32,51301.0,71.4111,71.4511,71.3311,71.4511,51301.0
2015-12-14 15:30:00,89.32,89.68,89.28,89.6,109909.0,71.4511,71.7391,71.4191,71.6751,109909.0
2015-12-14 15:40:00,89.57,89.81,89.47,89.75,120443.0,71.6511,71.8431,71.5711,71.7951,120443.0
2015-12-14 15:50:00,89.75,90.19,89.69,89.91,360876.0,71.7951,72.147,71.7471,71.9231,360876.0
2015-12-15 09:30:00,90.25,90.62,90.02,90.57,77478.0,72.195,72.491,72.011,72.451,77478.0
2015-12-15 09:40:00,90.47,90.89,90.24,90.37,44230.0,72.371,72.707,72.187,72.291,44230.0
2015-12-15 09:50:00,90.37,90.5,90.12,90.26,42660.0,72.291,72.395,72.091,72.203,42660.0
2015-12-15 10:00:00,90.35,90.44,89.89,89.98,57912.0,72.275,72.347,71.9071,71.9791,57912.0
2015-12-15 10:10:00,89.98,89.99,89.84,89.86,86064.0,71.9791,71.9871,71.8671,71.8831,86064.0
2015-12-15 10:20:00,89.83,89.84,89.44,89.48,38810.0,71.8591,71.8671,71.5471,71.5791,38810.0
2015-12-15 10:30:00,89.45,89.5,89.34,89.37,48175.0,71.5551,71.5951,71.4671,71.4911,48175.0
2015-12-15 10:40:00,89.38,89.47,89.35,89.45,30429.0,71.4991,71.5711,71.4751,71.5551,30429.0
2015-12-15 10:50:00,89.42,89.46,89.35,89.37,36538.0,71.5311,71.5631,71.4751,71.4911,36538.0
2015-12-15 11:00:00,89.36,89.74,89.33,89.74,42308.0,71.4831,71.7871,71.4591,71.7871,42308.0
2015-12-15 11:10:00,89.71,89.71,89.17,89.17,50509.0,71.7631,71.7631,71.3311,71.3311,50509.0
2015-12-15 11:20:00,89.2,89.24,88.87,88.87,43866.0,71.3551,71.3871,71.0911,71.0911,43866.0
2015-12-15 11:30:00,88.87,89.0,88.73,88.9,46643.0,71.0911,71.1951,70.9791,71.1151,46643.0
2015-12-15 11:40:00,88.88,88.92,88.75,88.84,35894.0,71.0991,71.1311,70.9951,71.0671,35894.0
2015-12-15 11:50:00,88.87,88.92,88.7,88.74,17207.0,71.0911,71.1311,70.9551,70.9871,17207.0
2015-12-15 12:00:00,88.73,88.99,88.67,88.94,29517.0,70.9791,71.1871,70.9311,71.1471,29517.0
2015-12-15 12:10:00,88.95,88.98,88.82,88.84,20019.0,71.1551,71.1791,71.0511,71.0671,20019.0
2015-12-15 12:20:00,88.85,88.96,88.77,88.8,17012.0,71.0751,71.1631,71.0111,71.0351,17012.0
2015-12-15 12:30:00,88.8,88.98,88.78,88.96,41584.0,71.0351,71.1791,71.0191,71.1631,41584.0
2015-12-15 12:40:00,88.97,89.0,88.82,88.99,32091.0,71.1711,71.1951,71.0511,71.1871,32091.0
2015-12-15 12:50:00,89.01,89.16,88.99,89.12,73125.0,71.2031,71.3231,71.1871,71.2911,73125.0
2015-12-15 13:00:00,89.14,89.15,89.02,89.1,30183.0,71.3071,71.3151,71.2111,71.2751,30183.0
2015-12-15 13:10:00,89.1,89.21,89.07,89.16,13989.0,71.2751,71.3631,71.2511,71.3231,13989.0
2015-12-15 13:20:00,89.12,89.12,88.83,88.83,15606.0,71.2911,71.2911,71.0591,71.0591,15606.0
2015-12-15 13:30:00,88.86,88.93,88.78,88.82,18721.0,71.0831,71.1391,71.0191,71.0511,18721.0
2015-12-15 13:40:00,88.83,89.05,88.78,89.05,21267.0,71.0591,71.2351,71.0191,71.2351,21267.0
2015-12-15 13:50:00,89.05,89.14,89.01,89.1,13872.0,71.2351,71.3071,71.2031,71.2751,13872.0
2015-12-15 14:00:00,89.05,89.14,88.99,89.0,20067.0,71.2351,71.3071,71.1871,71.1951,20067.0
2015-12-15 14:10:00,89.0,89.25,89.0,89.24,13700.0,71.1951,71.3951,71.1951,71.3871,13700.0
2015-12-15 14:20:00,89.25,89.29,89.18,89.22,22312.0,71.3951,71.4271,71.3391,71.3711,22312.0
2015-12-15 14:30:00,89.23,89.63,89.22,89.49,55163.0,71.3791,71.6991,71.3711,71.5871,55163.0
2015-12-15 14:40:00,89.47,89.5,89.34,89.42,24104.0,71.5711,71.5951,71.4671,71.5311,24104.0
2015-12-15 14:50:00,89.45,89.56,89.43,89.56,26985.0,71.5551,71.6431,71.5391,71.6431,26985.0
2015-12-15 15:00:00,89.56,89.58,89.13,89.19,34679.0,71.6431,71.6591,71.2991,71.3471,34679.0
2015-12-15 15:10:00,89.2,89.34,89.18,89.3,35548.0,71.3551,71.4671,71.3391,71.4351,35548.0
2015-12-15 15:20:00,89.28,89.37,89.26,89.31,26865.0,71.4191,71.4911,71.4031,71.4431,26865.0
2015-12-15 15:30:00,89.28,89.32,89.16,89.31,36889.0,71.4191,71.4511,71.3231,71.4431,36889.0
2015-12-15 15:40:00,89.3,89.44,89.27,89.37,49262.0,71.4351,71.5471,71.4111,71.4911,49262.0
2015-12-15 15:50:00,89.37,89.38,89.25,89.33,114109.0,71.4911,71.4991,71.3951,71.4591,114109.0
2015-12-16 09:30:00,89.82,90.07,89.6,89.9,23429.0,71.8511,72.051,71.6751,71.9151,23429.0
2015-12-16 09:40:00,90.0,90.22,89.91,90.11,35640.0,71.995,72.171,71.9231,72.083,35640.0
2015-12-16 09:50:00,90.1,90.48,90.1,90.32,23877.0,72.075,72.379,72.075,72.251,23877.0
2015-12-16 10:00:00,90.32,90.34,89.94,89.98,30471.0,72.251,72.267,71.9471,71.9791,30471.0
2015-12-16 10:10:00,89.95,90.2,89.93,90.2,15441.0,71.9551,72.155,71.9391,72.155,15441.0
2015-12-16 10:20:00,90.23,90.34,90.2,90.32,15579.0,72.179,72.267,72.155,72.251,15579.0
2015-12-16 10:30:00,90.31,90.85,90.29,90.82,65814.0,72.243,72.675,72.227,72.651,65814.0
2015-12-16 10:40:00,90.8,91.47,90.56,91.43,97345.0,72.635,73.171,72.443,73.139,97345.0
2015-12-16 10:50:00,91.41,92.0,91.4,91.49,141573.0,73.123,73.5949,73.115,73.187,141573.0
2015-12-16 11:00:00,91.41,91.41,90.98,91.0,38504.0,73.123,73.123,72.779,72.795,38504.0
2015-12-16 11:10:00,91.0,91.04,90.47,90.56,51032.0,72.795,72.827,72.371,72.443,51032.0
2015-12-16 11:20:00,90.53,90.99,90.4,90.81,37677.0,72.419,72.787,72.315,72.643,37677.0
2015-12-16 11:30:00,90.76,90.97,90.68,90.85,18521.0,72.603,72.771,72.539,72.675,18521.0
2015-12-16 11:40:00,90.79,91.1,90.73,90.8,52327.0,72.627,72.875,72.579,72.635,52327.0
2015-12-16 11:50:00,90.79,91.07,90.63,91.07,13804.0,72.627,72.851,72.499,72.851,13804.0
2015-12-16 12:00:00,91.07,91.26,90.86,90.94,21538.0,72.851,73.003,72.683,72.747,21538.0
2015-12-16 12:10:00,90.93,91.07,90.82,90.82,9591.0,72.739,72.851,72.651,72.651,9591.0
2015-12-16 12:20:00,90.79,90.97,90.76,90.91,10775.0,72.627,72.771,72.603,72.723,10775.0
2015-12-16 12:30:00,90.94,90.96,90.71,90.71,10027.0,72.747,72.763,72.563,72.563,10027.0
2015-12-16 12:40:00,90.69,90.78,90.62,90.65,13850.0,72.547,72.619,72.491,72.515,13850.0
2015-12-16 12:50:00,90.64,90.79,90.59,90.65,23329.0,72.507,72.627,72.467,72.515,23329.0
2015-12-16 13:00:00,90.66,90.87,90.59,90.87,23268.0,72.523,72.691,72.467,72.691,23268.0
2015-12-16 13:10:00,90.92,91.09,90.8,90.89,16629.0,72.731,72.867,72.635,72.707,16629.0
2015-12-16 13:20:00,90.85,90.85,90.68,90.75,12730.0,72.675,72.675,72.539,72.595,12730.0
2015-12-16 13:30:00,90.76,90.8,90.64,90.76,13497.0,72.603,72.635,72.507,72.603,13497.0
2015-12-16 13:40:00,90.75,90.96,90.74,90.94,9958.0,72.595,72.763,72.587,72.747,9958.0
2015-12-16 13:50:00,90.95,91.08,90.87,90.98,20929.0,72.755,72.859,72.691,72.779,20929.0
2015-12-16 14:00:00,90.92,90.94,89.96,90.59,53761.0,72.731,72.747,71.9631,72.467,53761.0
2015-12-16 14:10:00,90.65,90.83,90.47,90.48,32475.0,72.515,72.659,72.371,72.379,32475.0
2015-12-16 14:20:00,90.45,90.99,90.41,90.93,12539.0,72.355,72.787,72.323,72.739,12539.0
2015-12-16 14:30:00,90.89,91.06,90.58,90.59,35796.0,72.707,72.843,72.459,72.467,35796.0
2015-12-16 14:40:00,90.57,90.72,90.48,90.65,40651.0,72.451,72.571,72.379,72.515,40651.0
2015-12-16 14:50:00,90.65,91.02,90.61,90.94,20869.0,72.515,72.811,72.483,72.747,20869.0
2015-12-16 15:00:00,91.02,91.14,90.92,91.0,22087.0,72.811,72.907,72.731,72.795,22087.0
2015-12-16 15:10:00,91.0,91.08,90.92,91.0,19022.0,72.795,72.859,72.731,72.795,19022.0
2015-12-16 15:20:00,91.01,91.16,91.01,91.15,25446.0,72.803,72.923,72.803,72.915,25446.0
2015-12-16 15:30:00,91.17,91.25,91.09,91.24,51103.0,72.931,72.995,72.867,72.987,51103.0
2015-12-16 15:40:00,91.24,91.52,91.24,91.44,66081.0,72.987,73.211,72.987,73.147,66081.0
2015-12-16 15:50:00,91.44,91.52,91.38,91.42,103364.0,73.147,73.211,73.099,73.131,103364.0
2015-12-17 09:30:00,91.45,91.59,90.12,90.28,66483.0,73.155,73.267,72.091,72.219,66483.0
2015-12-17 09:40:00,90.26,90.26,89.85,90.03,45920.0,72.203,72.203,71.8751,72.019,45920.0
2015-12-17 09:50:00,90.03,90.17,89.77,89.9,42080.0,72.019,72.131,71.8111,71.9151,42080.0
2015-12-17 10:00:00,89.9,90.14,89.88,90.05,22438.0,71.9151,72.107,71.8991,72.035,22438.0
2015-12-17 10:10:00,90.05,90.46,90.05,90.09,75788.0,72.035,72.363,72.035,72.067,75788.0
2015-12-17 10:20:00,90.15,90.18,89.91,90.11,12058.0,72.115,72.139,71.9231,72.083,12058.0
2015-12-17 10:30:00,90.07,90.12,89.8,89.81,41180.0,72.051,72.091,71.8351,71.8431,41180.0
2015-12-17 10:40:00,89.79,89.88,89.61,89.62,21968.0,71.8271,71.8991,71.6831,71.6911,21968.0
2015-12-17 10:50:00,89.62,89.81,89.5,89.8,25175.0,71.6911,71.8431,71.5951,71.8351,25175.0
2015-12-17 11:00:00,89.77,89.9,89.75,89.81,11014.0,71.8111,71.9151,71.7951,71.8431,11014.0
2015-12-17 11:10:00,89.8,89.88,89.58,89.58,12532.0,71.8351,71.8991,71.6591,71.6591,12532.0
2015-12-17 11:20:00,89.57,89.73,89.43,89.73,32017.0,71.6511,71.7791,71.5391,71.7791,32017.0
2015-12-17 11:30:00,89.74,89.87,89.68,89.8,19159.0,71.7871,71.8911,71.7391,71.8351,19159.0
2015-12-17 11:40:00,89.82,90.07,89.82,90.05,8087.0,71.8511,72.051,71.8511,72.035,8087.0
2015-12-17 11:50:00,90.01,90.13,89.93,89.93,7147.0,72.003,72.099,71.9391,71.9391,7147.0
2015-12-17 12:00:00,89.92,90.08,89.89,90.06,46350.0,71.9311,72.059,71.9071,72.043,46350.0
2015-12-17 12:10:00,90.07,90.29,90.07,90.14,9159.0,72.051,72.227,72.051,72.107,9159.0
2015-12-17 12:20:00,90.11,90.16,90.0,90.04,8270.0,72.083,72.123,71.995,72.027,8270.0
2015-12-17 12:30:00,90.09,90.28,90.08,90.2,17270.0,72.067,72.219,72.059,72.155,17270.0
2015-12-17 12:40:00,90.15,90.15,89.99,90.09,3490.0,72.115,72.115,71.9871,72.067,3490.0
2015-12-17 12:50:00,90.03,90.11,89.94,90.02,7420.0,72.019,72.083,71.9471,72.011,7420.0
2015-12-17 13:00:00,90.02,90.07,89.95,90.02,10190.0,72.011,72.051,71.9551,72.011,10190.0
2015-12-17 13:10:00,90.01,90.1,89.96,90.08,20468.0,72.003,72.075,71.9631,72.059,20468.0
2015-12-17 13:20:00,90.06,90.22,90.03,90.21,7645.0,72.043,72.171,72.019,72.163,7645.0
2015-12-17 13:30:00,90.2,90.37,90.18,90.37,9382.0,72.155,72.291,72.139,72.291,9382.0
2015-12-17 13:40:00,90.36,90.45,90.23,90.35,10999.0,72.283,72.355,72.179,72.275,10999.0
2015-12-17 13:50:00,90.35,90.56,90.35,90.5,6431.0,72.275,72.443,72.275,72.395,6431.0
2015-12-17 14:00:00,90.56,90.6,90.48,90.53,12253.0,72.443,72.475,72.379,72.419,12253.0
2015-12-17 14:10:00,90.53,90.6,90.38,90.57,16032.0,72.419,72.475,72.299,72.451,16032.0
2015-12-17 14:20:00,90.62,90.64,90.52,90.59,23153.0,72.491,72.507,72.411,72.467,23153.0
2015-12-17 14:30:00,90.56,90.56,90.33,90.41,10395.0,72.443,72.443,72.259,72.323,10395.0
2015-12-17 14:40:00,90.37,90.37,90.14,90.15,15400.0,72.291,72.291,72.107,72.115,15400.0
2015-12-17 14:50:00,90.16,90.3,90.13,90.23,36683.0,72.123,72.235,72.099,72.179,36683.0
2015-12-17 15:00:00,90.22,90.28,90.14,90.28,26068.0,72.171,72.219,72.107,72.219,26068.0
2015-12-17 15:10:00,90.28,90.28,90.06,90.07,22971.0,72.219,72.219,72.043,72.051,22971.0
2015-12-17 15:20:00,90.06,90.25,89.99,90.12,27420.0,72.043,72.195,71.9871,72.091,27420.0
2015-12-17 15:30:00,90.12,90.23,90.05,90.11,35494.0,72.091,72.179,72.035,72.083,35494.0
2015-12-17 15:40:00,90.12,90.16,89.99,90.09,43319.0,72.091,72.123,71.9871,72.067,43319.0
2015-12-17 15:50:00,90.09,90.11,89.83,89.86,145031.0,72.067,72.083,71.8591,71.8831,145031.0
2015-12-18 09:30:00,89.09,89.09,87.85,87.99,189857.0,71.2671,71.2671,70.2752,70.3872,189857.0
2015-12-18 09:40:00,87.94,88.58,87.93,88.39,21665.0,70.3472,70.8591,70.3392,70.7071,21665.0
2015-12-18 09:50:00,88.42,88.75,88.34,88.54,15490.0,70.7311,70.9951,70.6671,70.8271,15490.0
2015-12-18 10:00:00,88.56,88.61,88.38,88.44,17703.0,70.8431,70.8831,70.6991,70.7471,17703.0
2015-12-18 10:10:00,88.46,88.74,88.32,88.66,12040.0,70.7631,70.9871,70.6511,70.9231,12040.0
2015-12-18 10:20:00,88.66,88.8,88.58,88.7,32592.0,70.9231,71.0351,70.8591,70.9551,32592.0
2015-12-18 10:30:00,88.71,88.85,88.58,88.66,41338.0,70.9631,71.0751,70.8591,70.9231,41338.0
2015-12-18 10:40:00,88.66,88.81,88.62,88.81,28810.0,70.9231,71.0431,70.8911,71.0431,28810.0
2015-12-18 10:50:00,88.8,89.03,88.8,88.97,10200.0,71.0351,71.2191,71.0351,71.1711,10200.0
2015-12-18 11:00:00,88.95,89.11,88.87,88.95,13239.0,71.1551,71.2831,71.0911,71.1551,13239.0
2015-12-18 11:10:00,88.92,89.04,88.69,88.73,14232.0,71.1311,71.2271,70.9471,70.9791,14232.0
2015-12-18 11:20:00,88.69,88.75,88.61,88.72,30627.0,70.9471,70.9951,70.8831,70.9711,30627.0
2015-12-18 11:30:00,88.71,88.8,88.6,88.8,48375.0,70.9631,71.0351,70.8751,71.0351,48375.0
2015-12-18 11:40:00,88.77,88.78,88.59,88.63,9947.0,71.0111,71.0191,70.8671,70.8991,9947.0
2015-12-18 11:50:00,88.65,88.68,88.55,88.62,29119.0,70.9151,70.9391,70.8351,70.8911,29119.0
2015-12-18 12:00:00,88.62,88.7,88.59,88.63,10882.0,70.8911,70.9551,70.8671,70.8991,10882.0
2015-12-18 12:10:00,88.64,88.75,88.58,88.61,14298.0,70.9071,70.9951,70.8591,70.8831,14298.0
2015-12-18 12:20:00,88.58,88.7,88.58,88.64,9640.0,70.8591,70.9551,70.8591,70.9071,9640.0
2015-12-18 12:30:00,88.63,88.65,88.58,88.6,10711.0,70.8991,70.9151,70.8591,70.8751,10711.0
2015-12-18 12:40:00,88.62,88.7,88.6,88.65,10714.0,70.8911,70.9551,70.8751,70.9151,10714.0
2015-12-18 12:50:00,88.63,88.64,88.46,88.47,10565.0,70.8991,70.9071,70.7631,70.7711,10565.0
2015-12-18 13:00:00,88.49,88.63,88.48,88.55,11855.0,70.7871,70.8991,70.7791,70.8351,11855.0
2015-12-18 13:10:00,88.55,88.58,88.4,88.42,11524.0,70.8351,70.8591,70.7151,70.7311,11524.0
2015-12-18 13:20:00,88.42,88.44,88.33,88.34,14163.0,70.7311,70.7471,70.6591,70.6671,14163.0
2015-12-18 13:30:00,88.35,88.57,88.33,88.48,11557.0,70.6751,70.8511,70.6591,70.7791,11557.0
2015-12-18 13:40:00,88.45,88.56,88.36,88.36,10650.0,70.7551,70.8431,70.6831,70.6831,10650.0
2015-12-18 13:50:00,88.4,88.69,88.38,88.62,22641.0,70.7151,70.9471,70.6991,70.8911,22641.0
2015-12-18 14:00:00,88.63,88.8,88.62,88.69,13706.0,70.8991,71.0351,70.8911,70.9471,13706.0
2015-12-18 14:10:00,88.7,88.85,88.68,88.76,22482.0,70.9551,71.0751,70.9391,71.0031,22482.0
2015-12-18 14:20:00,88.78,89.06,88.78,88.97,10413.0,71.0191,71.2431,71.0191,71.1711,10413.0
2015-12-18 14:30:00,89.0,89.0,88.82,88.96,14850.0,71.1951,71.1951,71.0511,71.1631,14850.0
2015-12-18 14:40:00,88.95,88.97,88.8,88.86,35583.0,71.1551,71.1711,71.0351,71.0831,35583.0
2015-12-18 14:50:00,88.85,88.87,88.72,88.78,34499.0,71.0751,71.0911,70.9711,71.0191,34499.0
2015-12-18 15:00:00,88.79,88.86,88.75,88.85,16149.0,71.0271,71.0831,70.9951,71.0751,16149.0
2015-12-18 15:10:00,88.78,88.83,88.65,88.7,55776.0,71.0191,71.0591,70.9151,70.9551,55776.0
2015-12-18 15:20:00,88.72,88.83,88.55,88.74,20575.0,70.9711,71.0591,70.8351,70.9871,20575.0
2015-12-18 15:30:00,88.73,88.97,88.73,88.85,31639.0,70.9791,71.1711,70.9791,71.0751,31639.0
2015-12-18 15:40:00,88.86,89.01,88.82,88.84,42085.0,71.0831,71.2031,71.0511,71.0671,42085.0
2015-12-18 15:50:00,88.86,88.96,88.7,88.74,241950.0,71.0831,71.1631,70.9551,70.9871,241950.0
2015-12-21 09:30:00,89.13,89.4,88.48,88.49,35592.0,71.2991,71.5151,70.7791,70.7871,35592.0
2015-12-21 09:40:00,88.53,89.2,88.53,89.13,36516.0,70.8191,71.3551,70.8191,71.2991,36516.0
2015-12-21 09:50:00,89.16,89.16,88.87,89.01,23716.0,71.3231,71.3231,71.0911,71.2031,23716.0
2015-12-21 10:00:00,89.03,89.15,88.97,89.0,11192.0,71.2191,71.3151,71.1711,71.1951,11192.0
2015-12-21 10:10:00,89.02,89.02,88.87,88.92,9513.0,71.2111,71.2111,71.0911,71.1311,9513.0
2015-12-21 10:20:00,88.87,88.93,88.81,88.92,7884.0,71.0911,71.1391,71.0431,71.1311,7884.0
2015-12-21 10:30:00,88.95,89.03,88.85,88.9,7987.0,71.1551,71.2191,71.0751,71.1151,7987.0
2015-12-21 10:40:00,88.93,88.99,88.86,88.88,6668.0,71.1391,71.1871,71.0831,71.0991,6668.0
2015-12-21 10:50:00,88.83,88.87,88.67,88.85,20136.0,71.0591,71.0911,70.9311,71.0751,20136.0
2015-12-21 11:00:00,88.82,88.88,88.7,88.83,15973.0,71.0511,71.0991,70.9551,71.0591,15973.0
2015-12-21 11:10:00,88.82,88.86,88.69,88.76,12835.0,71.0511,71.0831,70.9471,71.0031,12835.0
2015-12-21 11:20:00,88.75,88.8,88.63,88.69,11530.0,70.9951,71.0351,70.8991,70.9471,11530.0
2015-12-21 11:30:00,88.65,88.77,88.59,88.74,20362.0,70.9151,71.0111,70.8671,70.9871,20362.0
2015-12-21 11:40:00,88.74,88.8,88.69,88.79,10728.0,70.9871,71.0351,70.9471,71.0271,10728.0
2015-12-21 11:50:00,88.82,89.06,88.77,88.99,10850.0,71.0511,71.2431,71.0111,71.1871,10850.0
2015-12-21 12:00:00,88.98,89.1,88.77,88.84,9653.0,71.1791,71.2751,71.0111,71.0671,9653.0
2015-12-21 12:10:00,88.86,88.91,88.76,88.78,6037.0,71.0831,71.1231,71.0031,71.0191,6037.0
2015-12-21 12:20:00,88.8,88.8,88.57,88.58,6110.0,71.0351,71.0351,70.8511,70.8591,6110.0
2015-12-21 12:30:00,88.6,88.77,88.56,88.73,15810.0,70.8751,71.0111,70.8431,70.9791,15810.0
2015-12-21 12:40:00,88.7,88.81,88.63,88.67,9997.0,70.9551,71.0431,70.8991,70.9311,9997.0
2015-12-21 12:50:00,88.64,88.87,88.64,88.82,11300.0,70.9071,71.0911,70.9071,71.0511,11300.0
2015-12-21 13:00:00,88.77,88.8,88.66,88.75,12052.0,71.0111,71.0351,70.9231,70.9951,12052.0
2015-12-21 13:10:00,88.73,88.76,88.63,88.7,9373.0,70.9791,71.0031,70.8991,70.9551,9373.0
2015-12-21 13:20:00,88.7,88.76,88.68,88.71,13586.0,70.9551,71.0031,70.9391,70.9631,13586.0
2015-12-21 13:30:00,88.7,88.85,88.68,88.75,22410.0,70.9551,71.0751,70.9391,70.9951,22410.0
2015-12-21 13:40:00,88.74,88.81,88.68,88.75,10479.0,70.9871,71.0431,70.9391,70.9951,10479.0
2015-12-21 13:50:00,88.76,88.84,88.73,88.73,8507.0,71.0031,71.0671,70.9791,70.9791,8507.0
2015-12-21 14:00:00,88.72,88.93,88.72,88.85,19332.0,70.9711,71.1391,70.9711,71.0751,19332.0
2015-12-21 14:10:00,88.85,88.9,88.75,88.85,20242.0,71.0751,71.1151,70.9951,71.0751,20242.0
2015-12-21 14:20:00,88.83,88.85,88.77,88.81,14408.0,71.0591,71.0751,71.0111,71.0431,14408.0
2015-12-21 14:30:00,88.79,88.82,88.73,88.81,12201.0,71.0271,71.0511,70.9791,71.0431,12201.0
2015-12-21 14:40:00,88.79,88.84,88.73,88.8,14612.0,71.0271,71.0671,70.9791,71.0351,14612.0
2015-12-21 14:50:00,88.83,88.89,88.79,88.89,13859.0,71.0591,71.1071,71.0271,71.1071,13859.0
2015-12-21 15:00:00,88.89,88.91,88.79,88.8,15176.0,71.1071,71.1231,71.0271,71.0351,15176.0
2015-12-21 15:10:00,88.78,88.83,88.72,88.72,20708.0,71.0191,71.0591,70.9711,70.9711,20708.0
2015-12-21 15:20:00,88.75,88.79,88.65,88.68,18755.0,70.9951,71.0271,70.9151,70.9391,18755.0
2015-12-21 15:30:00,88.7,88.74,88.63,88.68,42738.0,70.9551,70.9871,70.8991,70.9391,42738.0
2015-12-21 15:40:00,88.66,89.03,88.65,89.01,31357.0,70.9231,71.2191,70.9151,71.2031,31357.0
2015-12-21 15:50:00,89.0,89.22,88.97,89.2,66831.0,71.1951,71.3711,71.1711,71.3551,66831.0
2015-12-22 09:30:00,89.5,89.55,88.74,88.74,31255.0,71.5951,71.6351,70.9871,70.9871,31255.0
2015-12-22 09:40:00,88.81,89.05,88.67,88.86,10572.0,71.0431,71.2351,70.9311,71.0831,10572.0
2015-12-22 09:50:00,88.71,88.71,88.42,88.45,18082.0,70.9631,70.9631,70.7311,70.7551,18082.0
2015-12-22 10:00:00,88.45,88.58,88.3,88.37,15364.0,70.7551,70.8591,70.6351,70.6911,15364.0
2015-12-22 10:10:00,88.37,88.45,88.15,88.2,23725.0,70.6911,70.7551,70.5152,70.5551,23725.0
2015-12-22 10:20:00,88.22,88.64,88.21,88.54,11157.0,70.5711,70.9071,70.5631,70.8271,11157.0
2015-12-22 10:30:00,88.58,88.58,88.32,88.44,16400.0,70.8591,70.8591,70.6511,70.7471,16400.0
2015-12-22 10:40:00,88.45,88.59,88.33,88.45,24560.0,70.7551,70.8671,70.6591,70.7551,24560.0
2015-12-22 10:50:00,88.41,88.5,88.38,88.5,14957.0,70.7231,70.7951,70.6991,70.7951,14957.0
2015-12-22 11:00:00,88.48,88.64,88.47,88.61,5254.0,70.7791,70.9071,70.7711,70.8831,5254.0
2015-12-22 11:10:00,88.6,88.79,88.55,88.64,6919.0,70.8751,71.0271,70.8351,70.9071,6919.0
2015-12-22 11:20:00,88.67,88.72,88.48,88.56,8252.0,70.9311,70.9711,70.7791,70.8431,8252.0
2015-12-22 11:30:00,88.56,89.15,88.48,89.0,35244.0,70.8431,71.3151,70.7791,71.1951,35244.0
2015-12-22 11:40:00,89.01,89.06,88.86,88.96,6581.0,71.2031,71.2431,71.0831,71.1631,6581.0
2015-12-22 11:50:00,88.95,88.96,88.69,88.72,5992.0,71.1551,71.1631,70.9471,70.9711,5992.0
2015-12-22 12:00:00,88.73,88.74,88.63,88.7,10587.0,70.9791,70.9871,70.8991,70.9551,10587.0
2015-12-22 12:10:00,88.68,88.89,88.66,88.87,8507.0,70.9391,71.1071,70.9231,71.0911,8507.0
2015-12-22 12:20:00,88.85,88.87,88.77,88.84,5684.0,71.0751,71.0911,71.0111,71.0671,5684.0
2015-12-22 12:30:00,88.82,88.94,88.8,88.85,11730.0,71.0511,71.1471,71.0351,71.0751,11730.0
2015-12-22 12:40:00,88.88,88.9,88.8,88.88,5695.0,71.0991,71.1151,71.0351,71.0991,5695.0
2015-12-22 12:50:00,88.86,88.99,88.86,88.96,5826.0,71.0831,71.1871,71.0831,71.1631,5826.0
2015-12-22 13:00:00,88.98,89.11,88.93,89.04,7531.0,71.1791,71.2831,71.1391,71.2271,7531.0
2015-12-22 13:10:00,89.03,89.28,89.03,89.21,7897.0,71.2191,71.4191,71.2191,71.3631,7897.0
2015-12-22 13:20:00,89.18,89.33,89.16,89.29,5799.0,71.3391,71.4591,71.3231,71.4271,5799.0
2015-12-22 13:30:00,89.32,89.32,89.17,89.21,5200.0,71.4511,71.4511,71.3311,71.3631,5200.0
2015-12-22 13:40:00,89.19,89.31,89.15,89.3,4943.0,71.3471,71.4431,71.3151,71.4351,4943.0
2015-12-22 13:50:00,89.33,89.4,89.3,89.39,5827.0,71.4591,71.5151,71.4351,71.5071,5827.0
2015-12-22 14:00:00,89.36,89.39,89.26,89.26,13111.0,71.4831,71.5071,71.4031,71.4031,13111.0
2015-12-22 14:10:00,89.3,89.35,89.25,89.28,9011.0,71.4351,71.4751,71.3951,71.4191,9011.0
2015-12-22 14:20:00,89.31,89.36,89.19,89.19,12533.0,71.4431,71.4831,71.3471,71.3471,12533.0
2015-12-22 14:30:00,89.18,89.29,89.16,89.22,9513.0,71.3391,71.4271,71.3231,71.3711,9513.0
2015-12-22 14:40:00,89.19,89.33,89.19,89.3,10224.0,71.3471,71.4591,71.3471,71.4351,10224.0
2015-12-22 14:50:00,89.28,89.45,89.28,89.45,25553.0,71.4191,71.5551,71.4191,71.5551,25553.0
2015-12-22 15:00:00,89.48,89.68,89.4,89.61,43448.0,71.5791,71.7391,71.5151,71.6831,43448.0
2015-12-22 15:10:00,89.63,89.78,89.6,89.67,13499.0,71.6991,71.8191,71.6751,71.7311,13499.0
2015-12-22 15:20:00,89.7,89.79,89.69,89.69,17127.0,71.7551,71.8271,71.7471,71.7471,17127.0
2015-12-22 15:30:00,89.72,89.78,89.69,89.73,30927.0,71.7711,71.8191,71.7471,71.7791,30927.0
2015-12-22 15:40:00,89.71,89.72,89.49,89.58,22999.0,71.7631,71.7711,71.5871,71.6591,22999.0
2015-12-22 15:50:00,89.59,89.73,89.55,89.73,43928.0,71.6671,71.7791,71.6351,71.7791,43928.0
2015-12-23 09:30:00,89.86,89.9,89.58,89.69,22203.0,71.8831,71.9151,71.6591,71.7471,22203.0
2015-12-23 09:40:00,89.72,89.85,89.62,89.74,11832.0,71.7711,71.8751,71.6911,71.7871,11832.0
2015-12-23 09:50:00,89.82,89.82,89.49,89.49,5998.0,71.8511,71.8511,71.5871,71.5871,5998.0
2015-12-23 10:00:00,89.5,89.72,89.49,89.54,8369.0,71.5951,71.7711,71.5871,71.6271,8369.0
2015-12-23 10:10:00,89.54,89.58,89.47,89.49,8551.0,71.6271,71.6591,71.5711,71.5871,8551.0
2015-12-23 10:20:00,89.47,89.47,89.29,89.43,7093.0,71.5711,71.5711,71.4271,71.5391,7093.0
2015-12-23 10:30:00,89.49,89.51,89.33,89.39,24264.0,71.5871,71.6031,71.4591,71.5071,24264.0
2015-12-23 10:40:00,89.41,89.54,89.37,89.44,17162.0,71.5231,71.6271,71.4911,71.5471,17162.0
2015-12-23 10:50:00,89.39,89.41,89.12,89.34,48393.0,71.5071,71.5231,71.2911,71.4671,48393.0
2015-12-23 11:00:00,89.38,89.79,89.35,89.77,12186.0,71.4991,71.8271,71.4751,71.8111,12186.0
2015-12-23 11:10:00,89.78,89.96,89.74,89.76,12696.0,71.8191,71.9631,71.7871,71.8031,12696.0
2015-12-23 11:20:00,89.74,89.77,89.58,89.6,11051.0,71.7871,71.8111,71.6591,71.6751,11051.0
2015-12-23 11:30:00,89.59,89.69,89.52,89.64,9121.0,71.6671,71.7471,71.6111,71.7071,9121.0
2015-12-23 11:40:00,89.61,89.69,89.56,89.67,7257.0,71.6831,71.7471,71.6431,71.7311,7257.0
2015-12-23 11:50:00,89.67,89.67,89.61,89.61,7180.0,71.7311,71.7311,71.6831,71.6831,7180.0
2015-12-23 12:00:00,89.62,89.84,89.61,89.82,9538.0,71.6911,71.8671,71.6831,71.8511,9538.0
2015-12-23 12:10:00,89.82,89.9,89.75,89.82,7433.0,71.8511,71.9151,71.7951,71.8511,7433.0
2015-12-23 12:20:00,89.81,89.89,89.77,89.8,6650.0,71.8431,71.9071,71.8111,71.8351,6650.0
2015-12-23 12:30:00,89.83,89.93,89.82,89.88,4200.0,71.8591,71.9391,71.8511,71.8991,4200.0
2015-12-23 12:40:00,89.84,89.88,89.74,89.78,7053.0,71.8671,71.8991,71.7871,71.8191,7053.0
2015-12-23 12:50:00,89.78,89.88,89.76,89.84,5516.0,71.8191,71.8991,71.8031,71.8671,5516.0
2015-12-23 13:00:00,89.84,89.87,89.75,89.75,5200.0,71.8671,71.8911,71.7951,71.7951,5200.0
2015-12-23 13:10:00,89.75,89.77,89.67,89.72,5000.0,71.7951,71.8111,71.7311,71.7711,5000.0
2015-12-23 13:20:00,89.72,89.76,89.68,89.74,7393.0,71.7711,71.8031,71.7391,71.7871,7393.0
2015-12-23 13:30:00,89.74,89.88,89.74,89.84,9797.0,71.7871,71.8991,71.7871,71.8671,9797.0
2015-12-23 13:40:00,89.85,89.96,89.85,89.88,9517.0,71.8751,71.9631,71.8751,71.8991,9517.0
2015-12-23 13:50:00,89.9,89.95,89.85,89.95,4876.0,71.9151,71.9551,71.8751,71.9551,4876.0
2015-12-23 14:00:00,89.94,90.16,89.94,90.16,21462.0,71.9471,72.123,71.9471,72.123,21462.0
2015-12-23 14:10:00,90.17,90.24,90.11,90.19,8886.0,72.131,72.187,72.083,72.147,8886.0
2015-12-23 14:20:00,90.19,90.32,90.19,90.32,8378.0,72.147,72.251,72.147,72.251,8378.0
2015-12-23 14:30:00,90.31,90.37,90.29,90.32,12164.0,72.243,72.291,72.227,72.251,12164.0
2015-12-23 14:40:00,90.32,90.34,90.25,90.34,5204.0,72.251,72.267,72.195,72.267,5204.0
2015-12-23 14:50:00,90.33,90.35,90.28,90.31,8263.0,72.259,72.275,72.219,72.243,8263.0
2015-12-23 15:00:00,90.32,90.34,90.17,90.24,13569.0,72.251,72.267,72.131,72.187,13569.0
2015-12-23 15:10:00,90.27,90.29,90.21,90.22,9736.0,72.211,72.227,72.163,72.171,9736.0
2015-12-23 15:20:00,90.23,90.3,90.2,90.23,11450.0,72.179,72.235,72.155,72.179,11450.0
2015-12-23 15:30:00,90.22,90.3,90.18,90.24,33382.0,72.171,72.235,72.139,72.187,33382.0
2015-12-23 15:40:00,90.24,90.34,90.18,90.3,31038.0,72.187,72.267,72.139,72.235,31038.0
2015-12-23 15:50:00,90.3,90.42,90.27,90.35,63860.0,72.235,72.331,72.211,72.275,63860.0
2015-12-24 09:30:00,90.28,90.46,90.14,90.3,10584.0,72.219,72.363,72.107,72.235,10584.0
2015-12-24 09:40:00,90.3,90.34,90.13,90.29,7035.0,72.235,72.267,72.099,72.227,7035.0
2015-12-24 09:50:00,90.27,90.3,90.15,90.27,4946.0,72.211,72.235,72.115,72.211,4946.0
2015-12-24 10:00:00,90.3,90.41,90.3,90.33,6516.0,72.235,72.323,72.235,72.259,6516.0
2015-12-24 10:10:00,90.32,90.36,90.28,90.34,8993.0,72.251,72.283,72.219,72.267,8993.0
2015-12-24 10:20:00,90.32,90.34,89.98,89.98,7731.0,72.251,72.267,71.9791,71.9791,7731.0
2015-12-24 10:30:00,90.01,90.18,90.0,90.1,4329.0,72.003,72.139,71.995,72.075,4329.0
2015-12-24 10:40:00,90.09,90.19,90.08,90.19,4537.0,72.067,72.147,72.059,72.147,4537.0
2015-12-24 10:50:00,90.2,90.22,90.1,90.2,19899.0,72.155,72.171,72.075,72.155,19899.0
2015-12-24 11:00:00,90.21,90.24,90.17,90.22,10221.0,72.163,72.187,72.131,72.171,10221.0
2015-12-24 11:10:00,90.22,90.37,90.2,90.37,11176.0,72.171,72.291,72.155,72.291,11176.0
2015-12-24 11:20:00,90.36,90.38,90.32,90.38,7173.0,72.283,72.299,72.251,72.299,7173.0
2015-12-24 11:30:00,90.38,90.51,90.37,90.48,3253.0,72.299,72.403,72.291,72.379,3253.0
2015-12-24 11:40:00,90.49,90.51,90.46,90.47,6651.0,72.387,72.403,72.363,72.371,6651.0
2015-12-24 11:50:00,90.48,90.49,90.35,90.38,5397.0,72.379,72.387,72.275,72.299,5397.0
2015-12-24 12:00:00,90.37,90.45,90.36,90.39,9769.0,72.291,72.355,72.283,72.307,9769.0
2015-12-24 12:10:00,90.4,90.47,90.33,90.37,17246.0,72.315,72.371,72.259,72.291,17246.0
2015-12-24 12:20:00,90.37,90.5,90.34,90.47,6001.0,72.291,72.395,72.267,72.371,6001.0
2015-12-24 12:30:00,90.45,90.5,90.43,90.44,11783.0,72.355,72.395,72.339,72.347,11783.0
2015-12-24 12:40:00,90.45,90.52,90.38,90.41,15252.0,72.355,72.411,72.299,72.323,15252.0
2015-12-24 12:50:00,90.41,90.41,90.29,90.3,24884.0,72.323,72.323,72.227,72.235,24884.0
2015-12-28 09:30:00,90.2,90.26,89.91,89.93,9165.0,72.155,72.203,71.9231,71.9391,9165.0
2015-12-28 09:40:00,89.94,90.29,89.91,90.03,8389.0,71.9471,72.227,71.9231,72.019,8389.0
2015-12-28 09:50:00,90.09,90.09,89.94,89.97,8252.0,72.067,72.067,71.9471,71.9711,8252.0
2015-12-28 10:00:00,89.96,90.0,89.71,89.79,12400.0,71.9631,71.995,71.7631,71.8271,12400.0
2015-12-28 10:10:00,89.8,89.97,89.7,89.91,12458.0,71.8351,71.9711,71.7551,71.9231,12458.0
2015-12-28 10:20:00,89.97,89.97,89.81,89.94,6818.0,71.9711,71.9711,71.8431,71.9471,6818.0
2015-12-28 10:30:00,89.92,89.92,89.73,89.75,4479.0,71.9311,71.9311,71.7791,71.7951,4479.0
2015-12-28 10:40:00,89.78,89.91,89.75,89.85,3841.0,71.8191,71.9231,71.7951,71.8751,3841.0
2015-12-28 10:50:00,89.86,89.95,89.84,89.89,6042.0,71.8831,71.9551,71.8671,71.9071,6042.0
2015-12-28 11:00:00,89.9,89.98,89.88,89.94,8081.0,71.9151,71.9791,71.8991,71.9471,8081.0
2015-12-28 11:10:00,89.93,90.0,89.91,90.0,4755.0,71.9391,71.995,71.9231,71.995,4755.0
2015-12-28 11:20:00,90.01,90.03,89.91,89.93,2641.0,72.003,72.019,71.9231,71.9391,2641.0
2015-12-28 11:30:00,89.93,90.11,89.93,90.08,10499.0,71.9391,72.083,71.9391,72.059,10499.0
2015-12-28 11:40:00,90.04,90.09,90.01,90.02,5566.0,72.027,72.067,72.003,72.011,5566.0
2015-12-28 11:50:00,90.03,90.2,90.02,90.18,6502.0,72.019,72.155,72.011,72.139,6502.0
2015-12-28 12:00:00,90.19,90.23,90.13,90.18,4536.0,72.147,72.179,72.099,72.139,4536.0
2015-12-28 12:10:00,90.18,90.3,90.16,90.25,10541.0,72.139,72.235,72.123,72.195,10541.0
2015-12-28 12:20:00,90.23,90.38,90.2,90.36,8899.0,72.179,72.299,72.155,72.283,8899.0
2015-12-28 12:30:00,90.37,90.43,90.35,90.43,9408.0,72.291,72.339,72.275,72.339,9408.0
2015-12-28 12:40:00,90.41,90.41,90.29,90.3,4900.0,72.323,72.323,72.227,72.235,4900.0
2015-12-28 12:50:00,90.28,90.28,90.12,90.12,2972.0,72.219,72.219,72.091,72.091,2972.0
2015-12-28 13:00:00,90.13,90.17,90.03,90.08,4200.0,72.099,72.131,72.019,72.059,4200.0
2015-12-28 13:10:00,90.09,90.17,90.04,90.14,6380.0,72.067,72.131,72.027,72.107,6380.0
2015-12-28 13:20:00,90.17,90.21,90.14,90.18,3061.0,72.131,72.163,72.107,72.139,3061.0
2015-12-28 13:30:00,90.21,90.36,90.21,90.32,2900.0,72.163,72.283,72.163,72.251,2900.0
2015-12-28 13:40:00,90.32,90.37,90.25,90.29,4469.0,72.251,72.291,72.195,72.227,4469.0
2015-12-28 13:50:00,90.25,90.28,90.12,90.13,12021.0,72.195,72.219,72.091,72.099,12021.0
2015-12-28 14:00:00,90.15,90.17,90.07,90.09,6705.0,72.115,72.131,72.051,72.067,6705.0
2015-12-28 14:10:00,90.11,90.11,90.05,90.07,6653.0,72.083,72.083,72.035,72.051,6653.0
2015-12-28 14:20:00,90.07,90.12,90.06,90.07,5721.0,72.051,72.091,72.043,72.051,5721.0
2015-12-28 14:30:00,90.09,90.1,90.02,90.06,6908.0,72.067,72.075,72.011,72.043,6908.0
2015-12-28 14:40:00,90.07,90.15,90.02,90.06,27237.0,72.051,72.115,72.011,72.043,27237.0
2015-12-28 14:50:00,90.12,90.16,90.07,90.16,3800.0,72.091,72.123,72.051,72.123,3800.0
2015-12-28 15:00:00,90.15,90.2,90.09,90.09,10690.0,72.115,72.155,72.067,72.067,10690.0
2015-12-28 15:10:00,90.09,90.14,90.08,90.1,8371.0,72.067,72.107,72.059,72.075,8371.0
2015-12-28 15:20:00,90.1,90.28,90.1,90.27,10200.0,72.075,72.219,72.075,72.211,10200.0
2015-12-28 15:30:00,90.27,90.34,90.24,90.28,18271.0,72.211,72.267,72.187,72.219,18271.0
2015-12-28 15:40:00,90.27,90.39,90.27,90.31,24906.0,72.211,72.307,72.211,72.243,24906.0
2015-12-28 15:50:00,90.31,90.43,90.3,90.4,34758.0,72.243,72.339,72.235,72.315,34758.0
2015-12-29 09:30:00,90.69,91.07,90.55,90.99,20477.0,72.547,72.851,72.435,72.787,20477.0
2015-12-29 09:40:00,90.98,90.98,90.8,90.82,8513.0,72.779,72.779,72.635,72.651,8513.0
2015-12-29 09:50:00,90.91,90.95,90.67,90.72,27588.0,72.723,72.755,72.531,72.571,27588.0
2015-12-29 10:00:00,90.74,90.88,90.67,90.75,9234.0,72.587,72.699,72.531,72.595,9234.0
2015-12-29 10:10:00,90.79,90.88,90.73,90.78,5005.0,72.627,72.699,72.579,72.619,5005.0
2015-12-29 10:20:00,90.77,90.86,90.67,90.83,7451.0,72.611,72.683,72.531,72.659,7451.0
2015-12-29 10:30:00,90.82,91.05,90.75,91.05,25507.0,72.651,72.835,72.595,72.835,25507.0
2015-12-29 10:40:00,91.04,91.05,90.88,90.9,12603.0,72.827,72.835,72.699,72.715,12603.0
2015-12-29 10:50:00,90.9,90.96,90.81,90.96,6534.0,72.715,72.763,72.643,72.763,6534.0
2015-12-29 11:00:00,90.96,91.06,90.95,91.04,9975.0,72.763,72.843,72.755,72.827,9975.0
2015-12-29 11:10:00,91.02,91.24,90.99,91.22,15310.0,72.811,72.987,72.787,72.971,15310.0
2015-12-29 11:20:00,91.2,91.21,91.01,91.01,6743.0,72.955,72.963,72.803,72.803,6743.0
2015-12-29 11:30:00,90.99,91.04,90.93,90.94,7657.0,72.787,72.827,72.739,72.747,7657.0
2015-12-29 11:40:00,90.96,91.0,90.84,90.87,4338.0,72.763,72.795,72.667,72.691,4338.0
2015-12-29 11:50:00,90.85,90.89,90.79,90.85,4450.0,72.675,72.707,72.627,72.675,4450.0
2015-12-29 12:00:00,90.84,90.93,90.81,90.84,3800.0,72.667,72.739,72.643,72.667,3800.0
2015-12-29 12:10:00,90.84,90.96,90.81,90.96,16390.0,72.667,72.763,72.643,72.763,16390.0
2015-12-29 12:20:00,90.97,91.13,90.96,91.06,7950.0,72.771,72.899,72.763,72.843,7950.0
2015-12-29 12:30:00,91.06,91.08,91.04,91.06,3339.0,72.843,72.859,72.827,72.843,3339.0
2015-12-29 12:40:00,91.03,91.03,90.89,90.89,5175.0,72.819,72.819,72.707,72.707,5175.0
2015-12-29 12:50:00,90.87,90.91,90.82,90.86,13436.0,72.691,72.723,72.651,72.683,13436.0
2015-12-29 13:00:00,90.86,90.89,90.82,90.82,5052.0,72.683,72.707,72.651,72.651,5052.0
2015-12-29 13:10:00,90.84,90.86,90.81,90.83,3682.0,72.667,72.683,72.643,72.659,3682.0
2015-12-29 13:20:00,90.83,90.92,90.81,90.82,3463.0,72.659,72.731,72.643,72.651,3463.0
2015-12-29 13:30:00,90.83,90.87,90.77,90.85,7557.0,72.659,72.691,72.611,72.675,7557.0
2015-12-29 13:40:00,90.85,90.92,90.83,90.91,4961.0,72.675,72.731,72.659,72.723,4961.0
2015-12-29 13:50:00,90.93,91.04,90.91,91.04,4672.0,72.739,72.827,72.723,72.827,4672.0
2015-12-29 14:00:00,91.06,91.12,90.99,91.01,5594.0,72.843,72.891,72.787,72.803,5594.0
2015-12-29 14:10:00,90.99,91.05,90.97,91.04,5098.0,72.787,72.835,72.771,72.827,5098.0
2015-12-29 14:20:00,91.05,91.07,90.98,91.07,4297.0,72.835,72.851,72.779,72.851,4297.0
2015-12-29 14:30:00,91.06,91.06,90.95,91.03,4363.0,72.843,72.843,72.755,72.819,4363.0
2015-12-29 14:40:00,91.03,91.04,90.98,91.01,6083.0,72.819,72.827,72.779,72.803,6083.0
2015-12-29 14:50:00,91.0,91.16,90.99,91.11,6933.0,72.795,72.923,72.787,72.883,6933.0
2015-12-29 15:00:00,91.1,91.13,91.08,91.11,7539.0,72.875,72.899,72.859,72.883,7539.0
2015-12-29 15:10:00,91.14,91.19,91.12,91.14,11080.0,72.907,72.947,72.891,72.907,11080.0
2015-12-29 15:20:00,91.16,91.19,90.91,91.02,54763.0,72.923,72.947,72.723,72.811,54763.0
2015-12-29 15:30:00,91.05,91.1,90.96,90.96,15206.0,72.835,72.875,72.763,72.763,15206.0
2015-12-29 15:40:00,90.96,91.09,90.9,91.07,15385.0,72.763,72.867,72.715,72.851,15385.0
2015-12-29 15:50:00,91.07,91.14,90.98,91.0,41130.0,72.851,72.907,72.779,72.795,41130.0
2015-12-30 09:30:00,90.86,91.13,90.59,90.87,18335.0,72.683,72.899,72.467,72.691,18335.0
2015-12-30 09:40:00,90.9,90.96,90.55,90.61,4594.0,72.715,72.763,72.435,72.483,4594.0
2015-12-30 09:50:00,90.62,90.9,90.56,90.88,16187.0,72.491,72.715,72.443,72.699,16187.0
2015-12-30 10:00:00,90.88,90.97,90.83,90.83,11030.0,72.699,72.771,72.659,72.659,11030.0
2015-12-30 10:10:00,90.81,90.88,90.76,90.79,12236.0,72.643,72.699,72.603,72.627,12236.0
2015-12-30 10:20:00,90.79,90.81,90.62,90.62,18864.0,72.627,72.643,72.491,72.491,18864.0
2015-12-30 10:30:00,90.65,90.84,90.64,90.82,37461.0,72.515,72.667,72.507,72.651,37461.0
2015-12-30 10:40:00,90.85,91.03,90.84,90.87,8980.0,72.675,72.819,72.667,72.691,8980.0
2015-12-30 10:50:00,90.89,91.02,90.89,91.02,4813.0,72.707,72.811,72.707,72.811,4813.0
2015-12-30 11:00:00,91.04,91.09,90.97,90.99,5300.0,72.827,72.867,72.771,72.787,5300.0
2015-12-30 11:10:00,90.99,91.09,90.94,90.97,6693.0,72.787,72.867,72.747,72.771,6693.0
2015-12-30 11:20:00,90.96,91.01,90.82,90.91,9158.0,72.763,72.803,72.651,72.723,9158.0
2015-12-30 11:30:00,90.89,90.9,90.72,90.72,14989.0,72.707,72.715,72.571,72.571,14989.0
2015-12-30 11:40:00,90.73,90.77,90.69,90.7,6659.0,72.579,72.611,72.547,72.555,6659.0
2015-12-30 11:50:00,90.7,90.88,90.7,90.73,9755.0,72.555,72.699,72.555,72.579,9755.0
2015-12-30 12:00:00,90.74,90.8,90.73,90.77,7116.0,72.587,72.635,72.579,72.611,7116.0
2015-12-30 12:10:00,90.75,90.75,90.7,90.71,6825.0,72.595,72.595,72.555,72.563,6825.0
2015-12-30 12:20:00,90.72,90.73,90.69,90.73,13125.0,72.571,72.579,72.547,72.579,13125.0
2015-12-30 12:30:00,90.72,90.73,90.64,90.65,6880.0,72.571,72.579,72.507,72.515,6880.0
2015-12-30 12:40:00,90.65,90.69,90.64,90.65,9842.0,72.515,72.547,72.507,72.515,9842.0
2015-12-30 12:50:00,90.67,90.68,90.65,90.66,6998.0,72.531,72.539,72.515,72.523,6998.0
2015-12-30 13:00:00,90.67,90.69,90.58,90.61,16247.0,72.531,72.547,72.459,72.483,16247.0
2015-12-30 13:10:00,90.6,90.67,90.58,90.62,7636.0,72.475,72.531,72.459,72.491,7636.0
2015-12-30 13:20:00,90.61,90.67,90.59,90.63,7827.0,72.483,72.531,72.467,72.499,7827.0
2015-12-30 13:30:00,90.63,90.67,90.62,90.63,5378.0,72.499,72.531,72.491,72.499,5378.0
2015-12-30 13:40:00,90.63,90.69,90.62,90.67,4679.0,72.499,72.547,72.491,72.531,4679.0
2015-12-30 13:50:00,90.66,90.71,90.65,90.69,5913.0,72.523,72.563,72.515,72.547,5913.0
2015-12-30 14:00:00,90.69,90.74,90.65,90.66,7680.0,72.547,72.587,72.515,72.523,7680.0
2015-12-30 14:10:00,90.67,90.69,90.62,90.65,9023.0,72.531,72.547,72.491,72.515,9023.0
2015-12-30 14:20:00,90.64,90.73,90.64,90.72,4482.0,72.507,72.579,72.507,72.571,4482.0
2015-12-30 14:30:00,90.71,90.75,90.69,90.72,5891.0,72.563,72.595,72.547,72.571,5891.0
2015-12-30 14:40:00,90.7,90.73,90.68,90.72,4405.0,72.555,72.579,72.539,72.571,4405.0
2015-12-30 14:50:00,90.72,90.73,90.68,90.69,10727.0,72.571,72.579,72.539,72.547,10727.0
2015-12-30 15:00:00,90.7,90.73,90.68,90.69,16753.0,72.555,72.579,72.539,72.547,16753.0
2015-12-30 15:10:00,90.69,90.77,90.68,90.74,6302.0,72.547,72.611,72.539,72.587,6302.0
2015-12-30 15:20:00,90.74,90.79,90.74,90.75,9405.0,72.587,72.627,72.587,72.595,9405.0
2015-12-30 15:30:00,90.74,90.74,90.47,90.59,29147.0,72.587,72.587,72.371,72.467,29147.0
2015-12-30 15:40:00,90.57,90.67,90.55,90.61,23552.0,72.451,72.531,72.435,72.483,23552.0
2015-12-30 15:50:00,90.61,90.63,90.49,90.6,88451.0,72.483,72.499,72.387,72.475,88451.0
2015-12-31 09:30:00,90.1,90.1,89.81,89.81,15209.0,72.075,72.075,71.8431,71.8431,15209.0
2015-12-31 09:40:00,89.84,89.87,89.53,89.61,5089.0,71.8671,71.8911,71.6191,71.6831,5089.0
2015-12-31 09:50:00,89.65,89.69,89.56,89.56,5230.0,71.7151,71.7471,71.6431,71.6431,5230.0
2015-12-31 10:00:00,89.53,89.6,89.38,89.4,12616.0,71.6191,71.6751,71.4991,71.5151,12616.0
2015-12-31 10:10:00,89.41,89.45,89.22,89.28,21223.0,71.5231,71.5551,71.3711,71.4191,21223.0
2015-12-31 10:20:00,89.33,89.33,89.18,89.21,7771.0,71.4591,71.4591,71.3391,71.3631,7771.0
2015-12-31 10:30:00,89.23,89.23,89.09,89.13,10950.0,71.3791,71.3791,71.2671,71.2991,10950.0
2015-12-31 10:40:00,89.16,89.32,89.16,89.3,3350.0,71.3231,71.4511,71.3231,71.4351,3350.0
2015-12-31 10:50:00,89.32,89.46,89.31,89.34,13412.0,71.4511,71.5631,71.4431,71.4671,13412.0
2015-12-31 11:00:00,89.37,89.42,89.33,89.42,2600.0,71.4911,71.5311,71.4591,71.5311,2600.0
2015-12-31 11:10:00,89.42,89.49,89.41,89.49,3713.0,71.5311,71.5871,71.5231,71.5871,3713.0
2015-12-31 11:20:00,89.47,89.68,89.46,89.68,6320.0,71.5711,71.7391,71.5631,71.7391,6320.0
2015-12-31 11:30:00,89.64,89.79,89.59,89.78,7233.0,71.7071,71.8271,71.6671,71.8191,7233.0
2015-12-31 11:40:00,89.76,89.86,89.72,89.86,6725.0,71.8031,71.8831,71.7711,71.8831,6725.0
2015-12-31 11:50:00,89.85,89.95,89.77,89.95,6157.0,71.8751,71.9551,71.8111,71.9551,6157.0
2015-12-31 12:00:00,89.98,90.03,89.89,89.91,7101.0,71.9791,72.019,71.9071,71.9231,7101.0
2015-12-31 12:10:00,89.92,89.94,89.85,89.93,2538.0,71.9311,71.9471,71.8751,71.9391,2538.0
2015-12-31 12:20:00,89.92,89.93,89.86,89.89,4843.0,71.9311,71.9391,71.8831,71.9071,4843.0
2015-12-31 12:30:00,89.88,89.92,89.83,89.84,3102.0,71.8991,71.9311,71.8591,71.8671,3102.0
2015-12-31 12:40:00,89.88,89.88,89.77,89.81,5545.0,71.8991,71.8991,71.8111,71.8431,5545.0
2015-12-31 12:50:00,89.76,89.79,89.66,89.66,1902.0,71.8031,71.8271,71.7231,71.7231,1902.0
2015-12-31 13:00:00,89.65,89.69,89.56,89.58,4570.0,71.7151,71.7471,71.6431,71.6591,4570.0
2015-12-31 13:10:00,89.58,89.72,89.58,89.65,2372.0,71.6591,71.7711,71.6591,71.7151,2372.0
2015-12-31 13:20:00,89.67,89.81,89.67,89.77,4427.0,71.7311,71.8431,71.7311,71.8111,4427.0
2015-12-31 13:30:00,89.79,89.81,89.75,89.75,4101.0,71.8271,71.8431,71.7951,71.7951,4101.0
2015-12-31 13:40:00,89.78,89.88,89.78,89.86,2025.0,71.8191,71.8991,71.8191,71.8831,2025.0
2015-12-31 13:50:00,89.89,89.95,89.87,89.9,3470.0,71.9071,71.9551,71.8911,71.9151,3470.0
2015-12-31 14:00:00,89.92,89.93,89.73,89.74,4429.0,71.9311,71.9391,71.7791,71.7871,4429.0
2015-12-31 14:10:00,89.73,89.8,89.73,89.78,9280.0,71.7791,71.8351,71.7791,71.8191,9280.0
2015-12-31 14:20:00,89.74,89.74,89.59,89.67,3600.0,71.7871,71.7871,71.6671,71.7311,3600.0
2015-12-31 14:30:00,89.65,89.67,89.57,89.6,5420.0,71.7151,71.7311,71.6511,71.6751,5420.0
2015-12-31 14:40:00,89.58,89.64,89.55,89.58,5858.0,71.6591,71.7071,71.6351,71.6591,5858.0
2015-12-31 14:50:00,89.56,89.6,89.54,89.54,5553.0,71.6431,71.6751,71.6271,71.6271,5553.0
2015-12-31 15:00:00,89.54,89.55,89.39,89.39,6000.0,71.6271,71.6351,71.5071,71.5071,6000.0
2015-12-31 15:10:00,89.39,89.5,89.37,89.5,12232.0,71.5071,71.5951,71.4911,71.5951,12232.0
2015-12-31 15:20:00,89.47,89.47,89.36,89.37,10167.0,71.5711,71.5711,71.4831,71.4911,10167.0
2015-12-31 15:30:00,89.36,89.58,89.36,89.5,22399.0,71.4831,71.6591,71.4831,71.5951,22399.0
2015-12-31 15:40:00,89.5,89.51,89.39,89.43,37400.0,71.5951,71.6031,71.5071,71.5391,37400.0
2015-12-31 15:50:00,89.43,89.52,89.28,89.28,71249.0,71.5391,71.6111,71.4191,71.4191,71249.0
2016-01-04 09:30:00,88.16,88.36,88.14,88.25,29813.0,70.5232,70.6831,70.5072,70.5951,29813.0
2016-01-04 09:40:00,88.25,88.26,87.99,88.11,14893.0,70.5951,70.6031,70.3872,70.4832,14893.0
2016-01-04 09:50:00,88.16,88.41,88.12,88.2,11885.0,70.5232,70.7231,70.4912,70.5551,11885.0
2016-01-04 10:00:00,88.12,88.23,87.9,88.16,24108.0,70.4912,70.5791,70.3152,70.5232,24108.0
2016-01-04 10:10:00,88.16,88.29,87.91,88.01,13813.0,70.5232,70.6271,70.3232,70.4032,13813.0
2016-01-04 10:20:00,88.02,88.13,87.75,87.77,13768.0,70.4112,70.4992,70.1952,70.2112,13768.0
2016-01-04 10:30:00,87.8,87.84,87.62,87.74,9857.0,70.2352,70.2672,70.0912,70.1872,9857.0
2016-01-04 10:40:00,87.74,87.84,87.63,87.82,15077.0,70.1872,70.2672,70.0992,70.2512,15077.0
2016-01-04 10:50:00,87.82,87.9,87.56,87.59,13163.0,70.2512,70.3152,70.0432,70.0672,13163.0
2016-01-04 11:00:00,87.58,87.58,87.38,87.39,7983.0,70.0592,70.0592,69.8992,69.9072,7983.0
2016-01-04 11:10:00,87.33,87.61,87.32,87.61,26067.0,69.8592,70.0832,69.8512,70.0832,26067.0
2016-01-04 11:20:00,87.58,87.69,87.52,87.65,7636.0,70.0592,70.1472,70.0112,70.1152,7636.0
2016-01-04 11:30:00,87.6,87.74,87.55,87.69,8048.0,70.0752,70.1872,70.0352,70.1472,8048.0
2016-01-04 11:40:00,87.71,87.85,87.56,87.69,12467.0,70.1632,70.2752,70.0432,70.1472,12467.0
2016-01-04 11:50:00,87.76,87.79,87.55,87.62,12338.0,70.2032,70.2272,70.0352,70.0912,12338.0
2016-01-04 12:00:00,87.61,87.7,87.54,87.66,11334.0,70.0832,70.1552,70.0272,70.1232,11334.0
2016-01-04 12:10:00,87.61,87.74,87.57,87.7,8314.0,70.0832,70.1872,70.0512,70.1552,8314.0
2016-01-04 12:20:00,87.7,87.71,87.6,87.66,6653.0,70.1552,70.1632,70.0752,70.1232,6653.0
2016-01-04 12:30:00,87.65,87.75,87.58,87.71,12563.0,70.1152,70.1952,70.0592,70.1632,12563.0
2016-01-04 12:40:00,87.7,87.85,87.66,87.66,11942.0,70.1552,70.2752,70.1232,70.1232,11942.0
2016-01-04 12:50:00,87.69,87.76,87.68,87.7,5402.0,70.1472,70.2032,70.1392,70.1552,5402.0
2016-01-04 13:00:00,87.69,87.8,87.69,87.72,4627.0,70.1472,70.2352,70.1472,70.1712,4627.0
2016-01-04 13:10:00,87.75,87.9,87.75,87.78,11406.0,70.1952,70.3152,70.1952,70.2192,11406.0
2016-01-04 13:20:00,87.82,87.84,87.69,87.76,8881.0,70.2512,70.2672,70.1472,70.2032,8881.0
2016-01-04 13:30:00,87.77,87.83,87.7,87.78,6535.0,70.2112,70.2592,70.1552,70.2192,6535.0
2016-01-04 13:40:00,87.78,87.78,87.67,87.68,8035.0,70.2192,70.2192,70.1312,70.1392,8035.0
2016-01-04 13:50:00,87.67,87.72,87.59,87.64,8434.0,70.1312,70.1712,70.0672,70.1072,8434.0
2016-01-04 14:00:00,87.63,87.7,87.54,87.66,8172.0,70.0992,70.1552,70.0272,70.1232,8172.0
2016-01-04 14:10:00,87.67,87.69,87.54,87.62,6345.0,70.1312,70.1472,70.0272,70.0912,6345.0
2016-01-04 14:20:00,87.65,87.69,87.59,87.62,11108.0,70.1152,70.1472,70.0672,70.0912,11108.0
2016-01-04 14:30:00,87.62,87.65,87.38,87.41,8784.0,70.0912,70.1152,69.8992,69.9232,8784.0
2016-01-04 14:40:00,87.42,87.47,87.38,87.46,8165.0,69.9312,69.9712,69.8992,69.9632,8165.0
2016-01-04 14:50:00,87.46,87.46,87.27,87.31,11033.0,69.9632,69.9632,69.8112,69.8432,11033.0
2016-01-04 15:00:00,87.34,87.37,87.2,87.21,16087.0,69.8672,69.8912,69.7552,69.7632,16087.0
2016-01-04 15:10:00,87.19,87.24,87.12,87.16,18144.0,69.7472,69.7872,69.6912,69.7232,18144.0
2016-01-04 15:20:00,87.13,87.26,87.11,87.24,18273.0,69.6992,69.8032,69.6832,69.7872,18273.0
2016-01-04 15:30:00,87.25,87.48,87.25,87.48,31741.0,69.7952,69.9792,69.7952,69.9792,31741.0
2016-01-04 15:40:00,87.51,87.88,87.49,87.85,59639.0,70.0032,70.2992,69.9872,70.2752,59639.0
2016-01-04 15:50:00,87.87,88.0,87.72,87.96,140157.0,70.2912,70.3952,70.1712,70.3632,140157.0
2016-01-05 09:30:00,88.48,88.79,88.48,88.52,65547.0,70.7791,71.0271,70.7791,70.8111,65547.0
2016-01-05 09:40:00,88.62,88.88,88.41,88.53,54910.0,70.8911,71.0991,70.7231,70.8191,54910.0
2016-01-05 09:50:00,88.53,88.61,88.23,88.33,14813.0,70.8191,70.8831,70.5791,70.6591,14813.0
2016-01-05 10:00:00,88.31,88.36,87.93,87.94,39910.0,70.6431,70.6831,70.3392,70.3472,39910.0
2016-01-05 10:10:00,87.94,87.99,87.7,87.75,28557.0,70.3472,70.3872,70.1552,70.1952,28557.0
2016-01-05 10:20:00,87.71,87.73,87.48,87.48,15221.0,70.1632,70.1792,69.9792,69.9792,15221.0
2016-01-05 10:30:00,87.47,87.9,87.47,87.9,22344.0,69.9712,70.3152,69.9712,70.3152,22344.0
2016-01-05 10:40:00,87.91,87.99,87.84,87.85,20809.0,70.3232,70.3872,70.2672,70.2752,20809.0
2016-01-05 10:50:00,87.85,87.89,87.77,87.78,12080.0,70.2752,70.3072,70.2112,70.2192,12080.0
2016-01-05 11:00:00,87.79,87.79,87.52,87.52,13447.0,70.2272,70.2272,70.0112,70.0112,13447.0
2016-01-05 11:10:00,87.53,87.7,87.4,87.4,31907.0,70.0192,70.1552,69.9152,69.9152,31907.0
2016-01-05 11:20:00,87.44,87.7,87.42,87.56,29928.0,69.9472,70.1552,69.9312,70.0432,29928.0
2016-01-05 11:30:00,87.58,87.85,87.49,87.8,33550.0,70.0592,70.2752,69.9872,70.2352,33550.0
2016-01-05 11:40:00,87.8,87.82,87.65,87.75,26943.0,70.2352,70.2512,70.1152,70.1952,26943.0
2016-01-05 11:50:00,87.75,87.76,87.47,87.72,47968.0,70.1952,70.2032,69.9712,70.1712,47968.0
2016-01-05 12:00:00,87.75,87.77,87.48,87.52,13224.0,70.1952,70.2112,69.9792,70.0112,13224.0
2016-01-05 12:10:00,87.53,87.55,87.35,87.39,16441.0,70.0192,70.0352,69.8752,69.9072,16441.0
2016-01-05 12:20:00,87.37,87.4,87.22,87.34,47291.0,69.8912,69.9152,69.7712,69.8672,47291.0
2016-01-05 12:30:00,87.3,87.38,87.25,87.38,17447.0,69.8352,69.8992,69.7952,69.8992,17447.0
2016-01-05 12:40:00,87.4,87.43,87.3,87.41,10463.0,69.9152,69.9392,69.8352,69.9232,10463.0
2016-01-05 12:50:00,87.41,87.43,87.34,87.42,12313.0,69.9232,69.9392,69.8672,69.9312,12313.0
2016-01-05 13:00:00,87.43,87.43,87.28,87.31,24537.0,69.9392,69.9392,69.8192,69.8432,24537.0
2016-01-05 13:10:00,87.32,87.41,87.29,87.37,16721.0,69.8512,69.9232,69.8272,69.8912,16721.0
2016-01-05 13:20:00,87.37,87.4,87.33,87.36,13086.0,69.8912,69.9152,69.8592,69.8832,13086.0
2016-01-05 13:30:00,87.36,87.51,87.32,87.51,16480.0,69.8832,70.0032,69.8512,70.0032,16480.0
2016-01-05 13:40:00,87.51,87.55,87.45,87.5,39411.0,70.0032,70.0352,69.9552,69.9952,39411.0
2016-01-05 13:50:00,87.52,87.6,87.45,87.45,19476.0,70.0112,70.0752,69.9552,69.9552,19476.0
2016-01-05 14:00:00,87.47,87.48,87.26,87.36,22567.0,69.9712,69.9792,69.8032,69.8832,22567.0
2016-01-05 14:10:00,87.35,87.45,87.29,87.41,19772.0,69.8752,69.9552,69.8272,69.9232,19772.0
2016-01-05 14:20:00,87.41,87.53,87.4,87.48,30639.0,69.9232,70.0192,69.9152,69.9792,30639.0
2016-01-05 14:30:00,87.48,87.83,87.48,87.77,32708.0,69.9792,70.2592,69.9792,70.2112,32708.0
2016-01-05 14:40:00,87.78,87.78,87.5,87.55,30811.0,70.2192,70.2192,69.9952,70.0352,30811.0
2016-01-05 14:50:00,87.58,87.61,87.5,87.54,20272.0,70.0592,70.0832,69.9952,70.0272,20272.0
2016-01-05 15:00:00,87.53,87.56,87.47,87.52,28573.0,70.0192,70.0432,69.9712,70.0112,28573.0
2016-01-05 15:10:00,87.52,87.6,87.5,87.54,16192.0,70.0112,70.0752,69.9952,70.0272,16192.0
2016-01-05 15:20:00,87.53,87.57,87.4,87.45,22009.0,70.0192,70.0512,69.9152,69.9552,22009.0
2016-01-05 15:30:00,87.47,87.66,87.46,87.63,28523.0,69.9712,70.1232,69.9632,70.0992,28523.0
2016-01-05 15:40:00,87.64,87.74,87.55,87.61,42618.0,70.1072,70.1872,70.0352,70.0832,42618.0
2016-01-05 15:50:00,87.61,87.7,87.56,87.69,89099.0,70.0832,70.1552,70.0432,70.1472,89099.0
2016-01-06 09:30:00,86.71,87.04,86.69,87.03,43174.0,69.3632,69.6272,69.3472,69.6192,43174.0
2016-01-06 09:40:00,87.1,87.1,86.62,86.66,36770.0,69.6752,69.6752,69.2912,69.3232,36770.0
2016-01-06 09:50:00,86.7,86.78,86.58,86.75,34314.0,69.3552,69.4192,69.2592,69.3952,34314.0
2016-01-06 10:00:00,86.74,86.74,86.21,86.52,35309.0,69.3872,69.3872,68.9633,69.2112,35309.0
2016-01-06 10:10:00,86.56,86.61,86.39,86.49,29135.0,69.2432,69.2832,69.1072,69.1872,29135.0
2016-01-06 10:20:00,86.49,86.68,86.48,86.63,19171.0,69.1872,69.3392,69.1792,69.2992,19171.0
2016-01-06 10:30:00,86.6,86.64,86.51,86.58,33145.0,69.2752,69.3072,69.2032,69.2592,33145.0
2016-01-06 10:40:00,86.62,86.78,86.54,86.74,14590.0,69.2912,69.4192,69.2272,69.3872,14590.0
2016-01-06 10:50:00,86.78,87.03,86.78,87.0,9535.0,69.4192,69.6192,69.4192,69.5952,9535.0
2016-01-06 11:00:00,87.0,87.33,86.95,87.18,15764.0,69.5952,69.8592,69.5552,69.7392,15764.0
2016-01-06 11:10:00,87.22,87.32,87.16,87.17,15358.0,69.7712,69.8512,69.7232,69.7312,15358.0
2016-01-06 11:20:00,87.17,87.67,87.0,87.6,72110.0,69.7312,70.1312,69.5952,70.0752,72110.0
2016-01-06 11:30:00,87.61,87.9,87.27,87.66,166468.0,70.0832,70.3152,69.8112,70.1232,166468.0
2016-01-06 11:40:00,87.64,87.64,87.43,87.58,22583.0,70.1072,70.1072,69.9392,70.0592,22583.0
2016-01-06 11:50:00,87.57,87.61,87.35,87.37,26761.0,70.0512,70.0832,69.8752,69.8912,26761.0
2016-01-06 12:00:00,87.34,87.75,87.32,87.75,13596.0,69.8672,70.1952,69.8512,70.1952,13596.0
2016-01-06 12:10:00,87.75,87.82,87.7,87.74,17490.0,70.1952,70.2512,70.1552,70.1872,17490.0
2016-01-06 12:20:00,87.74,87.78,87.54,87.67,21867.0,70.1872,70.2192,70.0272,70.1312,21867.0
2016-01-06 12:30:00,87.68,88.04,87.65,87.85,18101.0,70.1392,70.4272,70.1152,70.2752,18101.0
2016-01-06 12:40:00,87.9,87.96,87.75,87.75,11023.0,70.3152,70.3632,70.1952,70.1952,11023.0
2016-01-06 12:50:00,87.78,87.82,87.67,87.78,11603.0,70.2192,70.2512,70.1312,70.2192,11603.0
2016-01-06 13:00:00,87.75,87.78,87.7,87.73,6639.0,70.1952,70.2192,70.1552,70.1792,6639.0
2016-01-06 13:10:00,87.74,87.75,87.67,87.72,11313.0,70.1872,70.1952,70.1312,70.1712,11313.0
2016-01-06 13:20:00,87.71,87.78,87.64,87.73,14191.0,70.1632,70.2192,70.1072,70.1792,14191.0
2016-01-06 13:30:00,87.74,87.86,87.74,87.82,8937.0,70.1872,70.2832,70.1872,70.2512,8937.0
2016-01-06 13:40:00,87.84,87.87,87.75,87.78,8910.0,70.2672,70.2912,70.1952,70.2192,8910.0
2016-01-06 13:50:00,87.75,87.83,87.64,87.66,12500.0,70.1952,70.2592,70.1072,70.1232,12500.0
2016-01-06 14:00:00,87.67,87.9,87.57,87.89,14834.0,70.1312,70.3152,70.0512,70.3072,14834.0
2016-01-06 14:10:00,87.85,87.92,87.72,87.81,16251.0,70.2752,70.3312,70.1712,70.2432,16251.0
2016-01-06 14:20:00,87.81,87.81,87.55,87.61,26559.0,70.2432,70.2432,70.0352,70.0832,26559.0
2016-01-06 14:30:00,87.61,87.75,87.57,87.64,15147.0,70.0832,70.1952,70.0512,70.1072,15147.0
2016-01-06 14:40:00,87.65,87.65,87.22,87.22,18515.0,70.1152,70.1152,69.7712,69.7712,18515.0
2016-01-06 14:50:00,87.19,87.31,87.09,87.18,23264.0,69.7472,69.8432,69.6672,69.7392,23264.0
2016-01-06 15:00:00,87.18,87.19,87.03,87.17,23647.0,69.7392,69.7472,69.6192,69.7312,23647.0
2016-01-06 15:10:00,87.15,87.36,87.1,87.36,17610.0,69.7152,69.8832,69.6752,69.8832,17610.0
2016-01-06 15:20:00,87.38,87.67,87.36,87.65,40867.0,69.8992,70.1312,69.8832,70.1152,40867.0
2016-01-06 15:30:00,87.66,87.92,87.66,87.81,80866.0,70.1232,70.3312,70.1232,70.2432,80866.0
2016-01-06 15:40:00,87.8,87.8,87.38,87.69,129761.0,70.2352,70.2352,69.8992,70.1472,129761.0
2016-01-06 15:50:00,87.69,87.84,87.48,87.77,237951.0,70.1472,70.2672,69.9792,70.2112,237951.0
2016-01-07 09:30:00,86.71,86.86,86.31,86.72,26139.0,69.3632,69.4832,69.0433,69.3712,26139.0
2016-01-07 09:40:00,86.67,86.75,86.37,86.6,11361.0,69.3312,69.3952,69.0912,69.2752,11361.0
2016-01-07 09:50:00,86.68,87.09,86.58,87.09,62029.0,69.3392,69.6672,69.2592,69.6672,62029.0
2016-01-07 10:00:00,87.09,87.18,86.96,87.06,13990.0,69.6672,69.7392,69.5632,69.6432,13990.0
2016-01-07 10:10:00,87.02,87.04,86.64,86.88,24437.0,69.6112,69.6272,69.3072,69.4992,24437.0
2016-01-07 10:20:00,86.88,86.96,86.65,86.67,12692.0,69.4992,69.5632,69.3152,69.3312,12692.0
2016-01-07 10:30:00,86.69,86.97,86.66,86.87,19599.0,69.3472,69.5712,69.3232,69.4912,19599.0
2016-01-07 10:40:00,86.86,86.88,86.75,86.82,9928.0,69.4832,69.4992,69.3952,69.4512,9928.0
2016-01-07 10:50:00,86.81,86.91,86.67,86.71,24887.0,69.4432,69.5232,69.3312,69.3632,24887.0
2016-01-07 11:00:00,86.66,86.71,86.43,86.58,34077.0,69.3232,69.3632,69.1392,69.2592,34077.0
2016-01-07 11:10:00,86.55,86.68,86.31,86.34,47255.0,69.2352,69.3392,69.0433,69.0673,47255.0
2016-01-07 11:20:00,86.31,86.45,86.23,86.37,13055.0,69.0433,69.1552,68.9793,69.0912,13055.0
2016-01-07 11:30:00,86.38,86.42,86.26,86.38,45770.0,69.0992,69.1312,69.0033,69.0992,45770.0
2016-01-07 11:40:00,86.36,86.5,86.22,86.27,9568.0,69.0833,69.1952,68.9713,69.0113,9568.0
2016-01-07 11:50:00,86.3,86.38,86.26,86.33,16346.0,69.0353,69.0992,69.0033,69.0593,16346.0
2016-01-07 12:00:00,86.31,86.38,86.27,86.32,13986.0,69.0433,69.0992,69.0113,69.0513,13986.0
2016-01-07 12:10:00,86.31,86.35,86.26,86.35,11991.0,69.0433,69.0753,69.0033,69.0753,11991.0
2016-01-07 12:20:00,86.36,86.43,86.31,86.34,24135.0,69.0833,69.1392,69.0433,69.0673,24135.0
2016-01-07 12:30:00,86.3,86.4,86.24,86.32,26802.0,69.0353,69.1152,68.9873,69.0513,26802.0
2016-01-07 12:40:00,86.36,86.41,86.34,86.34,13876.0,69.0833,69.1232,69.0673,69.0673,13876.0
2016-01-07 12:50:00,86.34,86.38,86.18,86.26,15256.0,69.0673,69.0992,68.9393,69.0033,15256.0
2016-01-07 13:00:00,86.26,86.33,86.1,86.22,25303.0,69.0033,69.0593,68.8753,68.9713,25303.0
2016-01-07 13:10:00,86.21,86.24,86.07,86.12,10739.0,68.9633,68.9873,68.8513,68.8913,10739.0
2016-01-07 13:20:00,86.09,86.25,86.04,86.12,26339.0,68.8673,68.9953,68.8273,68.8913,26339.0
2016-01-07 13:30:00,86.13,86.13,85.93,86.02,26372.0,68.8993,68.8993,68.7393,68.8113,26372.0
2016-01-07 13:40:00,85.97,86.06,85.92,86.0,15780.0,68.7713,68.8433,68.7313,68.7953,15780.0
2016-01-07 13:50:00,85.96,86.0,85.71,85.71,31556.0,68.7633,68.7953,68.5633,68.5633,31556.0
2016-01-07 14:00:00,85.7,85.73,85.44,85.54,25683.0,68.5553,68.5793,68.3473,68.4273,25683.0
2016-01-07 14:10:00,85.51,85.69,85.49,85.63,29325.0,68.4033,68.5473,68.3873,68.4993,29325.0
2016-01-07 14:20:00,85.68,85.69,85.51,85.53,30609.0,68.5393,68.5473,68.4033,68.4193,30609.0
2016-01-07 14:30:00,85.51,85.69,85.5,85.61,54678.0,68.4033,68.5473,68.3953,68.4833,54678.0
2016-01-07 14:40:00,85.65,85.81,85.59,85.78,31840.0,68.5153,68.6433,68.4673,68.6193,31840.0
2016-01-07 14:50:00,85.77,85.78,85.57,85.64,40036.0,68.6113,68.6193,68.4513,68.5073,40036.0
2016-01-07 15:00:00,85.64,85.73,85.55,85.73,52359.0,68.5073,68.5793,68.4353,68.5793,52359.0
2016-01-07 15:10:00,85.75,85.78,85.67,85.7,35732.0,68.5953,68.6193,68.5313,68.5553,35732.0
2016-01-07 15:20:00,85.7,85.71,85.42,85.47,42299.0,68.5553,68.5633,68.3313,68.3713,42299.0
2016-01-07 15:30:00,85.45,85.64,85.44,85.61,63449.0,68.3553,68.5073,68.3473,68.4833,63449.0
2016-01-07 15:40:00,85.61,85.74,85.45,85.65,101252.0,68.4833,68.5873,68.3553,68.5153,101252.0
2016-01-07 15:50:00,85.65,85.81,85.57,85.69,207411.0,68.5153,68.6433,68.4513,68.5473,207411.0
2016-01-08 09:30:00,85.98,86.23,85.75,86.21,24273.0,68.7793,68.9793,68.5953,68.9633,24273.0
2016-01-08 09:40:00,86.15,86.19,85.91,86.02,6608.0,68.9153,68.9473,68.7233,68.8113,6608.0
2016-01-08 09:50:00,85.94,86.2,85.87,86.19,16122.0,68.7473,68.9553,68.6913,68.9473,16122.0
2016-01-08 10:00:00,86.23,86.23,85.66,85.73,21322.0,68.9793,68.9793,68.5233,68.5793,21322.0
2016-01-08 10:10:00,85.69,85.76,85.29,85.58,22803.0,68.5473,68.6033,68.2273,68.4593,22803.0
2016-01-08 10:20:00,85.57,85.86,85.56,85.8,19271.0,68.4513,68.6833,68.4433,68.6353,19271.0
2016-01-08 10:30:00,85.79,85.82,85.69,85.8,15478.0,68.6273,68.6513,68.5473,68.6353,15478.0
2016-01-08 10:40:00,85.8,86.12,85.73,86.07,8957.0,68.6353,68.8913,68.5793,68.8513,8957.0
2016-01-08 10:50:00,86.08,86.23,85.91,86.1,13586.0,68.8593,68.9793,68.7233,68.8753,13586.0
2016-01-08 11:00:00,86.1,86.2,86.07,86.1,22895.0,68.8753,68.9553,68.8513,68.8753,22895.0
2016-01-08 11:10:00,86.09,86.09,85.84,85.92,17941.0,68.8673,68.8673,68.6673,68.7313,17941.0
2016-01-08 11:20:00,85.87,85.9,85.7,85.73,14650.0,68.6913,68.7153,68.5553,68.5793,14650.0
2016-01-08 11:30:00,85.74,85.74,85.41,85.48,14596.0,68.5873,68.5873,68.3233,68.3793,14596.0
2016-01-08 11:40:00,85.45,85.6,85.38,85.57,20282.0,68.3553,68.4753,68.2993,68.4513,20282.0
2016-01-08 11:50:00,85.55,85.81,85.5,85.77,16644.0,68.4353,68.6433,68.3953,68.6113,16644.0
2016-01-08 12:00:00,85.77,85.95,85.75,85.93,18622.0,68.6113,68.7553,68.5953,68.7393,18622.0
2016-01-08 12:10:00,85.94,86.08,85.91,86.02,23618.0,68.7473,68.8593,68.7233,68.8113,23618.0
2016-01-08 12:20:00,86.04,86.09,86.0,86.08,32903.0,68.8273,68.8673,68.7953,68.8593,32903.0
2016-01-08 12:30:00,86.03,86.1,85.97,85.99,23223.0,68.8193,68.8753,68.7713,68.7873,23223.0
2016-01-08 12:40:00,86.0,86.08,86.0,86.05,12308.0,68.7953,68.8593,68.7953,68.8353,12308.0
2016-01-08 12:50:00,86.03,86.07,85.93,85.98,6016.0,68.8193,68.8513,68.7393,68.7793,6016.0
2016-01-08 13:00:00,85.94,86.02,85.81,85.83,8428.0,68.7473,68.8113,68.6433,68.6593,8428.0
2016-01-08 13:10:00,85.82,85.84,85.75,85.81,9695.0,68.6513,68.6673,68.5953,68.6433,9695.0
2016-01-08 13:20:00,85.81,85.82,85.66,85.73,6713.0,68.6433,68.6513,68.5233,68.5793,6713.0
2016-01-08 13:30:00,85.72,85.99,85.65,85.99,14797.0,68.5713,68.7873,68.5153,68.7873,14797.0
2016-01-08 13:40:00,86.01,86.06,85.96,86.0,25940.0,68.8033,68.8433,68.7633,68.7953,25940.0
2016-01-08 13:50:00,86.02,86.08,85.93,85.96,17165.0,68.8113,68.8593,68.7393,68.7633,17165.0
2016-01-08 14:00:00,85.92,86.07,85.92,86.03,12807.0,68.7313,68.8513,68.7313,68.8193,12807.0
2016-01-08 14:10:00,86.04,86.04,85.8,85.84,15601.0,68.8273,68.8273,68.6353,68.6673,15601.0
2016-01-08 14:20:00,85.84,85.84,85.52,85.55,25079.0,68.6673,68.6673,68.4113,68.4353,25079.0
2016-01-08 14:30:00,85.55,85.56,85.43,85.46,19300.0,68.4353,68.4433,68.3393,68.3633,19300.0
2016-01-08 14:40:00,85.46,85.56,85.41,85.5,19983.0,68.3633,68.4433,68.3233,68.3953,19983.0
2016-01-08 14:50:00,85.5,85.55,85.27,85.32,17974.0,68.3953,68.4353,68.2113,68.2513,17974.0
2016-01-08 15:00:00,85.3,85.53,85.24,85.51,43941.0,68.2353,68.4193,68.1873,68.4033,43941.0
2016-01-08 15:10:00,85.54,85.6,85.43,85.43,30540.0,68.4273,68.4753,68.3393,68.3393,30540.0
2016-01-08 15:20:00,85.4,85.41,85.16,85.22,65305.0,68.3153,68.3233,68.1233,68.1713,65305.0
2016-01-08 15:30:00,85.2,85.21,85.04,85.07,47775.0,68.1553,68.1633,68.0273,68.0513,47775.0
2016-01-08 15:40:00,85.06,85.09,84.83,84.84,77290.0,68.0433,68.0673,67.8593,67.8673,77290.0
2016-01-08 15:50:00,84.84,84.93,84.75,84.9,92504.0,67.8673,67.9393,67.7953,67.9153,92504.0
2016-01-11 09:30:00,84.29,84.94,84.0,84.71,66528.0,67.4274,67.9473,67.1954,67.7633,66528.0
2016-01-11 09:40:00,84.72,84.83,84.36,84.66,56804.0,67.7713,67.8593,67.4834,67.7233,56804.0
2016-01-11 09:50:00,84.64,84.7,84.41,84.46,33642.0,67.7073,67.7553,67.5234,67.5634,33642.0
2016-01-11 10:00:00,84.44,84.86,84.41,84.79,27532.0,67.5474,67.8833,67.5234,67.8273,27532.0
2016-01-11 10:10:00,84.76,84.76,84.31,84.42,34402.0,67.8033,67.8033,67.4434,67.5314,34402.0
2016-01-11 10:20:00,84.41,84.48,84.27,84.34,20313.0,67.5234,67.5794,67.4114,67.4674,20313.0
2016-01-11 10:30:00,84.34,84.65,84.27,84.27,48692.0,67.4674,67.7153,67.4114,67.4114,48692.0
2016-01-11 10:40:00,84.29,84.39,84.15,84.21,30108.0,67.4274,67.5074,67.3154,67.3634,30108.0
2016-01-11 10:50:00,84.25,84.33,83.91,84.03,28682.0,67.3954,67.4594,67.1234,67.2194,28682.0
2016-01-11 11:00:00,83.97,84.03,83.76,83.83,20045.0,67.1714,67.2194,67.0034,67.0594,20045.0
2016-01-11 11:10:00,83.86,84.0,83.81,83.9,12883.0,67.0834,67.1954,67.0434,67.1154,12883.0
2016-01-11 11:20:00,83.9,83.98,83.73,83.98,16997.0,67.1154,67.1794,66.9794,67.1794,16997.0
2016-01-11 11:30:00,83.95,83.96,83.71,83.81,32128.0,67.1554,67.1634,66.9634,67.0434,32128.0
2016-01-11 11:40:00,83.82,84.02,83.79,83.91,17932.0,67.0514,67.2114,67.0274,67.1234,17932.0
2016-01-11 11:50:00,83.86,84.07,83.86,83.99,11086.0,67.0834,67.2514,67.0834,67.1874,11086.0
2016-01-11 12:00:00,84.01,84.01,83.84,83.84,9676.0,67.2034,67.2034,67.0674,67.0674,9676.0
2016-01-11 12:10:00,83.83,83.89,83.79,83.89,14221.0,67.0594,67.1074,67.0274,67.1074,14221.0
2016-01-11 12:20:00,83.88,83.95,83.78,83.85,20474.0,67.0994,67.1554,67.0194,67.0754,20474.0
2016-01-11 12:30:00,83.86,83.93,83.79,83.85,14141.0,67.0834,67.1394,67.0274,67.0754,14141.0
2016-01-11 12:40:00,83.84,83.89,83.8,83.88,11368.0,67.0674,67.1074,67.0354,67.0994,11368.0
2016-01-11 12:50:00,83.88,83.93,83.84,83.93,10636.0,67.0994,67.1394,67.0674,67.1394,10636.0
2016-01-11 13:00:00,83.94,84.03,83.9,83.96,15052.0,67.1474,67.2194,67.1154,67.1634,15052.0
2016-01-11 13:10:00,83.98,84.04,83.87,83.96,13817.0,67.1794,67.2274,67.0914,67.1634,13817.0
2016-01-11 13:20:00,83.95,84.03,83.93,83.97,32392.0,67.1554,67.2194,67.1394,67.1714,32392.0
2016-01-11 13:30:00,83.98,83.99,83.77,83.85,31018.0,67.1794,67.1874,67.0114,67.0754,31018.0
2016-01-11 13:40:00,83.87,83.91,83.71,83.73,27286.0,67.0914,67.1234,66.9634,66.9794,27286.0
2016-01-11 13:50:00,83.74,83.74,83.56,83.57,23691.0,66.9874,66.9874,66.8434,66.8514,23691.0
2016-01-11 14:00:00,83.58,83.74,83.52,83.7,27004.0,66.8594,66.9874,66.8114,66.9554,27004.0
2016-01-11 14:10:00,83.7,84.0,83.68,83.72,48598.0,66.9554,67.1954,66.9394,66.9714,48598.0
2016-01-11 14:20:00,83.73,84.01,83.68,83.92,21330.0,66.9794,67.2034,66.9394,67.1314,21330.0
2016-01-11 14:30:00,83.91,83.93,83.75,83.88,25217.0,67.1234,67.1394,66.9954,67.0994,25217.0
2016-01-11 14:40:00,83.87,83.94,83.72,83.72,20572.0,67.0914,67.1474,66.9714,66.9714,20572.0
2016-01-11 14:50:00,83.72,83.79,83.69,83.77,19144.0,66.9714,67.0274,66.9474,67.0114,19144.0
2016-01-11 15:00:00,83.78,83.96,83.78,83.81,56551.0,67.0194,67.1634,67.0194,67.0434,56551.0
2016-01-11 15:10:00,83.8,83.81,83.61,83.67,32533.0,67.0354,67.0434,66.8834,66.9314,32533.0
2016-01-11 15:20:00,83.65,84.07,83.65,84.02,50128.0,66.9154,67.2514,66.9154,67.2114,50128.0
2016-01-11 15:30:00,84.06,84.39,84.06,84.31,51297.0,67.2434,67.5074,67.2434,67.4434,51297.0
2016-01-11 15:40:00,84.32,84.48,84.2,84.27,84240.0,67.4514,67.5794,67.3554,67.4114,84240.0
2016-01-11 15:50:00,84.28,84.43,84.22,84.25,126595.0,67.4194,67.5394,67.3714,67.3954,126595.0
2016-01-12 09:30:00,84.99,85.11,84.4,84.91,27205.0,67.9873,68.0833,67.5154,67.9233,27205.0
2016-01-12 09:40:00,84.89,85.0,84.77,84.77,15795.0,67.9073,67.9953,67.8113,67.8113,15795.0
2016-01-12 09:50:00,84.78,84.81,84.56,84.68,9999.0,67.8193,67.8433,67.6433,67.7393,9999.0
2016-01-12 10:00:00,84.65,84.72,84.57,84.63,23081.0,67.7153,67.7713,67.6513,67.6993,23081.0
2016-01-12 10:10:00,84.64,84.75,84.5,84.5,9242.0,67.7073,67.7953,67.5954,67.5954,9242.0
2016-01-12 10:20:00,84.52,84.6,84.44,84.5,7902.0,67.6114,67.6753,67.5474,67.5954,7902.0
2016-01-12 10:30:00,84.56,84.84,84.52,84.72,14483.0,67.6433,67.8673,67.6114,67.7713,14483.0
2016-01-12 10:40:00,84.72,84.77,84.44,84.44,13649.0,67.7713,67.8113,67.5474,67.5474,13649.0
2016-01-12 10:50:00,84.45,84.46,84.3,84.38,26345.0,67.5554,67.5634,67.4354,67.4994,26345.0
2016-01-12 11:00:00,84.37,84.39,84.06,84.16,29852.0,67.4914,67.5074,67.2434,67.3234,29852.0
2016-01-12 11:10:00,84.13,84.45,84.13,84.44,8931.0,67.2994,67.5554,67.2994,67.5474,8931.0
2016-01-12 11:20:00,84.46,84.46,84.24,84.39,4911.0,67.5634,67.5634,67.3874,67.5074,4911.0
2016-01-12 11:30:00,84.35,84.36,84.25,84.26,8891.0,67.4754,67.4834,67.3954,67.4034,8891.0
2016-01-12 11:40:00,84.26,84.49,84.26,84.41,12730.0,67.4034,67.5874,67.4034,67.5234,12730.0
2016-01-12 11:50:00,84.41,84.43,84.34,84.39,15476.0,67.5234,67.5394,67.4674,67.5074,15476.0
2016-01-12 12:00:00,84.37,84.41,84.26,84.41,12865.0,67.4914,67.5234,67.4034,67.5234,12865.0
2016-01-12 12:10:00,84.41,84.52,84.4,84.48,10436.0,67.5234,67.6114,67.5154,67.5794,10436.0
2016-01-12 12:20:00,84.49,84.61,84.4,84.6,9618.0,67.5874,67.6833,67.5154,67.6753,9618.0
2016-01-12 12:30:00,84.58,84.64,84.5,84.64,14780.0,67.6593,67.7073,67.5954,67.7073,14780.0
2016-01-12 12:40:00,84.62,84.66,84.37,84.64,12460.0,67.6913,67.7233,67.4914,67.7073,12460.0
2016-01-12 12:50:00,84.65,84.74,84.58,84.64,8050.0,67.7153,67.7873,67.6593,67.7073,8050.0
2016-01-12 13:00:00,84.64,84.77,84.59,84.61,11136.0,67.7073,67.8113,67.6673,67.6833,11136.0
2016-01-12 13:10:00,84.63,84.68,84.59,84.61,7986.0,67.6993,67.7393,67.6673,67.6833,7986.0
2016-01-12 13:20:00,84.6,84.6,84.35,84.36,7951.0,67.6753,67.6753,67.4754,67.4834,7951.0
2016-01-12 13:30:00,84.34,84.41,84.25,84.41,12731.0,67.4674,67.5234,67.3954,67.5234,12731.0
2016-01-12 13:40:00,84.41,84.63,84.34,84.62,6623.0,67.5234,67.6993,67.4674,67.6913,6623.0
2016-01-12 13:50:00,84.63,84.69,84.39,84.39,12326.0,67.6993,67.7473,67.5074,67.5074,12326.0
2016-01-12 14:00:00,84.36,84.38,84.08,84.14,18305.0,67.4834,67.4994,67.2594,67.3074,18305.0
2016-01-12 14:10:00,84.16,84.26,84.04,84.06,19347.0,67.3234,67.4034,67.2274,67.2434,19347.0
2016-01-12 14:20:00,84.08,84.3,84.01,84.25,13623.0,67.2594,67.4354,67.2034,67.3954,13623.0
2016-01-12 14:30:00,84.21,84.56,84.21,84.56,11907.0,67.3634,67.6433,67.3634,67.6433,11907.0
2016-01-12 14:40:00,84.52,84.55,84.45,84.47,10493.0,67.6114,67.6353,67.5554,67.5714,10493.0
2016-01-12 14:50:00,84.49,84.73,84.48,84.67,8937.0,67.5874,67.7793,67.5794,67.7313,8937.0
2016-01-12 15:00:00,84.69,84.7,84.46,84.46,14667.0,67.7473,67.7553,67.5634,67.5634,14667.0
2016-01-12 15:10:00,84.47,84.68,84.45,84.68,16535.0,67.5714,67.7393,67.5554,67.7393,16535.0
2016-01-12 15:20:00,84.7,85.01,84.69,84.89,17762.0,67.7553,68.0033,67.7473,67.9073,17762.0
2016-01-12 15:30:00,84.87,85.04,84.77,84.92,31945.0,67.8913,68.0273,67.8113,67.9313,31945.0
2016-01-12 15:40:00,84.92,85.2,84.9,85.12,49408.0,67.9313,68.1553,67.9153,68.0913,49408.0
2016-01-12 15:50:00,85.14,85.15,84.97,84.99,69160.0,68.1073,68.1153,67.9713,67.9873,69160.0
2016-01-13 09:30:00,85.24,85.3,84.81,85.2,27204.0,68.1873,68.2353,67.8433,68.1553,27204.0
2016-01-13 09:40:00,85.22,85.27,85.08,85.2,13766.0,68.1713,68.2113,68.0593,68.1553,13766.0
2016-01-13 09:50:00,85.25,85.25,85.04,85.09,8632.0,68.1953,68.1953,68.0273,68.0673,8632.0
2016-01-13 10:00:00,85.0,85.09,84.87,84.94,17240.0,67.9953,68.0673,67.8913,67.9473,17240.0
2016-01-13 10:10:00,84.97,84.98,84.66,84.66,11888.0,67.9713,67.9793,67.7233,67.7233,11888.0
2016-01-13 10:20:00,84.66,84.87,84.62,84.81,17125.0,67.7233,67.8913,67.6913,67.8433,17125.0
2016-01-13 10:30:00,84.78,84.78,84.45,84.62,23020.0,67.8193,67.8193,67.5554,67.6913,23020.0
2016-01-13 10:40:00,84.57,84.8,84.53,84.7,10031.0,67.6513,67.8353,67.6194,67.7553,10031.0
2016-01-13 10:50:00,84.7,84.98,84.65,84.97,9786.0,67.7553,67.9793,67.7153,67.9713,9786.0
2016-01-13 11:00:00,84.95,85.05,84.85,84.98,20288.0,67.9553,68.0353,67.8753,67.9793,20288.0
2016-01-13 11:10:00,85.0,85.24,84.96,85.22,19943.0,67.9953,68.1873,67.9633,68.1713,19943.0
2016-01-13 11:20:00,85.2,85.25,85.13,85.19,7750.0,68.1553,68.1953,68.0993,68.1473,7750.0
2016-01-13 11:30:00,85.18,85.25,85.14,85.17,16363.0,68.1393,68.1953,68.1073,68.1313,16363.0
2016-01-13 11:40:00,85.18,85.26,85.06,85.07,10212.0,68.1393,68.2033,68.0433,68.0513,10212.0
2016-01-13 11:50:00,85.06,85.11,84.88,85.02,9976.0,68.0433,68.0833,67.8993,68.0113,9976.0
2016-01-13 12:00:00,84.98,85.09,84.87,85.05,12937.0,67.9793,68.0673,67.8913,68.0353,12937.0
2016-01-13 12:10:00,85.05,85.16,85.0,85.13,9988.0,68.0353,68.1233,67.9953,68.0993,9988.0
2016-01-13 12:20:00,85.13,85.24,85.09,85.13,24820.0,68.0993,68.1873,68.0673,68.0993,24820.0
2016-01-13 12:30:00,85.12,85.18,85.06,85.13,16151.0,68.0913,68.1393,68.0433,68.0993,16151.0
2016-01-13 12:40:00,85.11,85.17,84.97,85.08,15707.0,68.0833,68.1313,67.9713,68.0593,15707.0
2016-01-13 12:50:00,85.05,85.16,84.99,85.14,23160.0,68.0353,68.1233,67.9873,68.1073,23160.0
2016-01-13 13:00:00,85.13,85.14,85.03,85.08,24516.0,68.0993,68.1073,68.0193,68.0593,24516.0
2016-01-13 13:10:00,85.08,85.11,84.99,85.01,20699.0,68.0593,68.0833,67.9873,68.0033,20699.0
2016-01-13 13:20:00,85.0,85.0,84.85,84.87,12520.0,67.9953,67.9953,67.8753,67.8913,12520.0
2016-01-13 13:30:00,84.88,84.91,84.79,84.8,12483.0,67.8993,67.9233,67.8273,67.8353,12483.0
2016-01-13 13:40:00,84.77,84.81,84.6,84.6,25140.0,67.8113,67.8433,67.6753,67.6753,25140.0
2016-01-13 13:50:00,84.59,84.8,84.58,84.73,24256.0,67.6673,67.8353,67.6593,67.7793,24256.0
2016-01-13 14:00:00,84.74,84.82,84.61,84.7,37888.0,67.7873,67.8513,67.6833,67.7553,37888.0
2016-01-13 14:10:00,84.7,84.73,84.44,84.48,22311.0,67.7553,67.7793,67.5474,67.5794,22311.0
2016-01-13 14:20:00,84.47,84.61,84.39,84.61,15089.0,67.5714,67.6833,67.5074,67.6833,15089.0
2016-01-13 14:30:00,84.58,84.58,84.08,84.3,20276.0,67.6593,67.6593,67.2594,67.4354,20276.0
2016-01-13 14:40:00,84.32,84.32,84.03,84.16,21005.0,67.4514,67.4514,67.2194,67.3234,21005.0
2016-01-13 14:50:00,84.23,84.47,84.2,84.37,39671.0,67.3794,67.5714,67.3554,67.4914,39671.0
2016-01-13 15:00:00,84.37,84.4,84.12,84.13,37293.0,67.4914,67.5154,67.2914,67.2994,37293.0
2016-01-13 15:10:00,84.13,84.16,83.85,84.08,36776.0,67.2994,67.3234,67.0754,67.2594,36776.0
2016-01-13 15:20:00,84.09,84.12,83.82,83.83,54421.0,67.2674,67.2914,67.0514,67.0594,54421.0
2016-01-13 15:30:00,83.82,84.02,83.74,83.88,59924.0,67.0514,67.2114,66.9874,67.0994,59924.0
2016-01-13 15:40:00,83.86,83.98,83.42,83.42,103560.0,67.0834,67.1794,66.7314,66.7314,103560.0
2016-01-13 15:50:00,83.42,83.71,83.42,83.6,164258.0,66.7314,66.9634,66.7314,66.8754,164258.0
2016-01-14 09:30:00,84.09,84.19,83.67,83.95,32772.0,67.2674,67.3474,66.9314,67.1554,32772.0
2016-01-14 09:40:00,83.84,83.89,83.51,83.52,10609.0,67.0674,67.1074,66.8034,66.8114,10609.0
2016-01-14 09:50:00,83.52,83.85,83.48,83.8,32248.0,66.8114,67.0754,66.7794,67.0354,32248.0
2016-01-14 10:00:00,83.76,83.85,83.66,83.78,41598.0,67.0034,67.0754,66.9234,67.0194,41598.0
2016-01-14 10:10:00,83.76,83.85,83.61,83.77,29537.0,67.0034,67.0754,66.8834,67.0114,29537.0
2016-01-14 10:20:00,83.83,83.96,83.69,83.94,37118.0,67.0594,67.1634,66.9474,67.1474,37118.0
2016-01-14 10:30:00,83.9,84.27,83.9,84.19,33500.0,67.1154,67.4114,67.1154,67.3474,33500.0
2016-01-14 10:40:00,84.2,84.33,84.15,84.23,16616.0,67.3554,67.4594,67.3154,67.3794,16616.0
2016-01-14 10:50:00,84.23,84.25,84.14,84.17,15740.0,67.3794,67.3954,67.3074,67.3314,15740.0
2016-01-14 11:00:00,84.17,84.23,84.0,84.12,16272.0,67.3314,67.3794,67.1954,67.2914,16272.0
2016-01-14 11:10:00,84.14,84.24,84.1,84.1,9999.0,67.3074,67.3874,67.2754,67.2754,9999.0
2016-01-14 11:20:00,84.08,84.09,83.89,83.94,8431.0,67.2594,67.2674,67.1074,67.1474,8431.0
2016-01-14 11:30:00,83.97,84.22,83.82,83.88,34012.0,67.1714,67.3714,67.0514,67.0994,34012.0
2016-01-14 11:40:00,83.84,84.08,83.83,84.07,10554.0,67.0674,67.2594,67.0594,67.2514,10554.0
2016-01-14 11:50:00,84.08,84.18,84.02,84.11,7903.0,67.2594,67.3394,67.2114,67.2834,7903.0
2016-01-14 12:00:00,84.12,84.22,84.1,84.11,13551.0,67.2914,67.3714,67.2754,67.2834,13551.0
2016-01-14 12:10:00,84.07,84.1,83.96,84.1,12677.0,67.2514,67.2754,67.1634,67.2754,12677.0
2016-01-14 12:20:00,84.11,84.25,84.09,84.18,11161.0,67.2834,67.3954,67.2674,67.3394,11161.0
2016-01-14 12:30:00,84.22,84.26,84.18,84.25,7444.0,67.3714,67.4034,67.3394,67.3954,7444.0
2016-01-14 12:40:00,84.26,84.3,84.15,84.2,11279.0,67.4034,67.4354,67.3154,67.3554,11279.0
2016-01-14 12:50:00,84.16,84.17,84.04,84.05,9965.0,67.3234,67.3314,67.2274,67.2354,9965.0
2016-01-14 13:00:00,84.05,84.24,84.05,84.22,10400.0,67.2354,67.3874,67.2354,67.3714,10400.0
2016-01-14 13:10:00,84.21,84.3,84.12,84.29,7162.0,67.3634,67.4354,67.2914,67.4274,7162.0
2016-01-14 13:20:00,84.29,84.47,84.29,84.44,8804.0,67.4274,67.5714,67.4274,67.5474,8804.0
2016-01-14 13:30:00,84.46,84.53,84.43,84.45,9919.0,67.5634,67.6194,67.5394,67.5554,9919.0
2016-01-14 13:40:00,84.44,84.48,84.37,84.41,8877.0,67.5474,67.5794,67.4914,67.5234,8877.0
2016-01-14 13:50:00,84.41,84.6,84.4,84.6,11940.0,67.5234,67.6753,67.5154,67.6753,11940.0
2016-01-14 14:00:00,84.61,84.76,84.56,84.64,37346.0,67.6833,67.8033,67.6433,67.7073,37346.0
2016-01-14 14:10:00,84.64,84.93,84.58,84.71,32671.0,67.7073,67.9393,67.6593,67.7633,32671.0
2016-01-14 14:20:00,84.7,84.79,84.6,84.64,25376.0,67.7553,67.8273,67.6753,67.7073,25376.0
2016-01-14 14:30:00,84.63,84.79,84.63,84.66,14617.0,67.6993,67.8273,67.6993,67.7233,14617.0
2016-01-14 14:40:00,84.68,84.73,84.58,84.58,27731.0,67.7393,67.7793,67.6593,67.6593,27731.0
2016-01-14 14:50:00,84.62,84.65,84.58,84.58,20933.0,67.6913,67.7153,67.6593,67.6593,20933.0
2016-01-14 15:00:00,84.59,84.9,84.58,84.87,26329.0,67.6673,67.9153,67.6593,67.8913,26329.0
2016-01-14 15:10:00,84.88,85.07,84.85,85.0,28237.0,67.8993,68.0513,67.8753,67.9953,28237.0
2016-01-14 15:20:00,85.0,85.0,84.91,84.92,34670.0,67.9953,67.9953,67.9233,67.9313,34670.0
2016-01-14 15:30:00,84.9,84.94,84.66,84.77,81321.0,67.9153,67.9473,67.7233,67.8113,81321.0
2016-01-14 15:40:00,84.73,84.87,84.65,84.65,56629.0,67.7793,67.8913,67.7153,67.7153,56629.0
2016-01-14 15:50:00,84.67,84.73,84.24,84.57,352221.0,67.7313,67.7793,67.3874,67.6513,352221.0
2016-01-15 09:30:00,83.2,83.61,83.2,83.5,93027.0,66.5554,66.8834,66.5554,66.7954,93027.0
2016-01-15 09:40:00,83.44,83.74,83.39,83.59,13490.0,66.7474,66.9874,66.7074,66.8674,13490.0
2016-01-15 09:50:00,83.56,83.6,83.42,83.59,13300.0,66.8434,66.8754,66.7314,66.8674,13300.0
2016-01-15 10:00:00,83.57,83.63,83.34,83.62,23393.0,66.8514,66.8994,66.6674,66.8914,23393.0
2016-01-15 10:10:00,83.56,83.63,83.44,83.59,26943.0,66.8434,66.8994,66.7474,66.8674,26943.0
2016-01-15 10:20:00,83.63,83.65,83.37,83.44,28531.0,66.8994,66.9154,66.6914,66.7474,28531.0
2016-01-15 10:30:00,83.39,83.63,83.33,83.52,28331.0,66.7074,66.8994,66.6594,66.8114,28331.0
2016-01-15 10:40:00,83.51,83.51,83.3,83.42,19864.0,66.8034,66.8034,66.6354,66.7314,19864.0
2016-01-15 10:50:00,83.42,83.43,83.12,83.16,26112.0,66.7314,66.7394,66.4914,66.5234,26112.0
2016-01-15 11:00:00,83.16,83.24,83.02,83.12,26997.0,66.5234,66.5874,66.4114,66.4914,26997.0
2016-01-15 11:10:00,83.09,83.24,83.06,83.12,18054.0,66.4674,66.5874,66.4434,66.4914,18054.0
2016-01-15 11:20:00,83.09,83.29,83.08,83.14,19524.0,66.4674,66.6274,66.4594,66.5074,19524.0
2016-01-15 11:30:00,83.12,83.24,83.05,83.12,25375.0,66.4914,66.5874,66.4354,66.4914,25375.0
2016-01-15 11:40:00,83.12,83.19,83.08,83.12,21971.0,66.4914,66.5474,66.4594,66.4914,21971.0
2016-01-15 11:50:00,83.14,83.21,83.05,83.16,58204.0,66.5074,66.5634,66.4354,66.5234,58204.0
2016-01-15 12:00:00,83.18,83.2,82.97,83.17,39264.0,66.5394,66.5554,66.3714,66.5314,39264.0
2016-01-15 12:10:00,83.17,83.17,82.94,83.01,20112.0,66.5314,66.5314,66.3474,66.4034,20112.0
2016-01-15 12:20:00,83.0,83.02,82.62,82.79,21198.0,66.3954,66.4114,66.0915,66.2274,21198.0
2016-01-15 12:30:00,82.79,82.87,82.71,82.75,35377.0,66.2274,66.2914,66.1635,66.1954,35377.0
2016-01-15 12:40:00,82.78,82.96,82.73,82.87,18488.0,66.2194,66.3634,66.1794,66.2914,18488.0
2016-01-15 12:50:00,82.87,83.08,82.85,83.08,18730.0,66.2914,66.4594,66.2754,66.4594,18730.0
2016-01-15 13:00:00,83.08,83.14,82.99,83.05,27161.0,66.4594,66.5074,66.3874,66.4354,27161.0
2016-01-15 13:10:00,83.04,83.28,83.02,83.23,29137.0,66.4274,66.6194,66.4114,66.5794,29137.0
2016-01-15 13:20:00,83.25,83.27,83.16,83.19,29951.0,66.5954,66.6114,66.5234,66.5474,29951.0
2016-01-15 13:30:00,83.15,83.28,83.11,83.24,41770.0,66.5154,66.6194,66.4834,66.5874,41770.0
2016-01-15 13:40:00,83.23,83.28,83.12,83.19,36436.0,66.5794,66.6194,66.4914,66.5474,36436.0
2016-01-15 13:50:00,83.14,83.23,83.09,83.23,37554.0,66.5074,66.5794,66.4674,66.5794,37554.0
2016-01-15 14:00:00,83.21,83.23,83.05,83.12,29788.0,66.5634,66.5794,66.4354,66.4914,29788.0
2016-01-15 14:10:00,83.14,83.31,83.14,83.31,29589.0,66.5074,66.6434,66.5074,66.6434,29589.0
2016-01-15 14:20:00,83.33,83.33,83.1,83.1,17583.0,66.6594,66.6594,66.4754,66.4754,17583.0
2016-01-15 14:30:00,83.1,83.13,83.0,83.13,11180.0,66.4754,66.4994,66.3954,66.4994,11180.0
2016-01-15 14:40:00,83.16,83.41,83.14,83.37,24316.0,66.5234,66.7234,66.5074,66.6914,24316.0
2016-01-15 14:50:00,83.37,83.51,83.33,83.5,26035.0,66.6914,66.8034,66.6594,66.7954,26035.0
2016-01-15 15:00:00,83.51,83.57,83.39,83.48,20861.0,66.8034,66.8514,66.7074,66.7794,20861.0
2016-01-15 15:10:00,83.47,83.47,83.11,83.11,14707.0,66.7714,66.7714,66.4834,66.4834,14707.0
2016-01-15 15:20:00,83.16,83.44,83.15,83.41,15914.0,66.5234,66.7474,66.5154,66.7234,15914.0
2016-01-15 15:30:00,83.45,83.53,83.33,83.35,37222.0,66.7554,66.8194,66.6594,66.6754,37222.0
2016-01-15 15:40:00,83.34,83.52,83.23,83.39,79104.0,66.6674,66.8114,66.5794,66.7074,79104.0
2016-01-15 15:50:00,83.4,83.43,83.21,83.33,143556.0,66.7154,66.7394,66.5634,66.6594,143556.0
2016-01-19 09:30:00,83.67,84.06,83.65,83.84,38104.0,66.9314,67.2434,66.9154,67.0674,38104.0
2016-01-19 09:40:00,83.86,83.93,83.56,83.64,11413.0,67.0834,67.1394,66.8434,66.9074,11413.0
2016-01-19 09:50:00,83.6,83.91,83.52,83.81,10362.0,66.8754,67.1234,66.8114,67.0434,10362.0
2016-01-19 10:00:00,83.77,83.88,83.68,83.81,8422.0,67.0114,67.0994,66.9394,67.0434,8422.0
2016-01-19 10:10:00,83.8,83.91,83.76,83.87,7575.0,67.0354,67.1234,67.0034,67.0914,7575.0
2016-01-19 10:20:00,83.89,84.03,83.85,84.01,20854.0,67.1074,67.2194,67.0754,67.2034,20854.0
2016-01-19 10:30:00,84.02,84.02,83.84,83.85,19345.0,67.2114,67.2114,67.0674,67.0754,19345.0
2016-01-19 10:40:00,83.87,84.05,83.86,84.04,9722.0,67.0914,67.2354,67.0834,67.2274,9722.0
2016-01-19 10:50:00,84.06,84.11,83.89,83.98,17971.0,67.2434,67.2834,67.1074,67.1794,17971.0
2016-01-19 11:00:00,84.0,84.0,83.76,83.84,59896.0,67.1954,67.1954,67.0034,67.0674,59896.0
2016-01-19 11:10:00,83.83,83.83,83.7,83.76,9346.0,67.0594,67.0594,66.9554,67.0034,9346.0
2016-01-19 11:20:00,83.79,83.91,83.75,83.84,35459.0,67.0274,67.1234,66.9954,67.0674,35459.0
2016-01-19 11:30:00,83.88,84.18,83.83,84.18,16169.0,67.0994,67.3394,67.0594,67.3394,16169.0
2016-01-19 11:40:00,84.17,84.22,84.09,84.09,11051.0,67.3314,67.3714,67.2674,67.2674,11051.0
2016-01-19 11:50:00,84.09,84.17,84.0,84.05,21214.0,67.2674,67.3314,67.1954,67.2354,21214.0
2016-01-19 12:00:00,84.04,84.07,83.8,83.81,12197.0,67.2274,67.2514,67.0354,67.0434,12197.0
2016-01-19 12:10:00,83.8,83.94,83.79,83.84,10007.0,67.0354,67.1474,67.0274,67.0674,10007.0
2016-01-19 12:20:00,83.85,83.85,83.62,83.79,20390.0,67.0754,67.0754,66.8914,67.0274,20390.0
2016-01-19 12:30:00,83.79,83.93,83.73,83.88,8901.0,67.0274,67.1394,66.9794,67.0994,8901.0
2016-01-19 12:40:00,83.89,83.92,83.68,83.84,9830.0,67.1074,67.1314,66.9394,67.0674,9830.0
2016-01-19 12:50:00,83.84,84.08,83.81,84.07,13658.0,67.0674,67.2594,67.0434,67.2514,13658.0
2016-01-19 13:00:00,84.07,84.1,83.94,83.97,8989.0,67.2514,67.2754,67.1474,67.1714,8989.0
2016-01-19 13:10:00,83.97,83.99,83.86,83.97,8025.0,67.1714,67.1874,67.0834,67.1714,8025.0
2016-01-19 13:20:00,83.99,84.03,83.88,83.9,7692.0,67.1874,67.2194,67.0994,67.1154,7692.0
2016-01-19 13:30:00,83.89,84.01,83.89,84.0,9064.0,67.1074,67.2034,67.1074,67.1954,9064.0
2016-01-19 13:40:00,83.99,84.01,83.88,84.0,5590.0,67.1874,67.2034,67.0994,67.1954,5590.0
2016-01-19 13:50:00,84.0,84.07,83.92,84.06,7194.0,67.1954,67.2514,67.1314,67.2434,7194.0
2016-01-19 14:00:00,84.06,84.15,84.02,84.03,11823.0,67.2434,67.3154,67.2114,67.2194,11823.0
2016-01-19 14:10:00,84.03,84.03,83.83,83.88,15179.0,67.2194,67.2194,67.0594,67.0994,15179.0
2016-01-19 14:20:00,83.86,84.04,83.8,84.03,13563.0,67.0834,67.2274,67.0354,67.2194,13563.0
2016-01-19 14:30:00,84.02,84.16,83.98,84.12,17465.0,67.2114,67.3234,67.1794,67.2914,17465.0
2016-01-19 14:40:00,84.13,84.15,83.71,83.71,19335.0,67.2994,67.3154,66.9634,66.9634,19335.0
2016-01-19 14:50:00,83.68,83.82,83.62,83.8,22938.0,66.9394,67.0514,66.8914,67.0354,22938.0
2016-01-19 15:00:00,83.8,84.06,83.79,84.04,18398.0,67.0354,67.2434,67.0274,67.2274,18398.0
2016-01-19 15:10:00,84.05,84.14,83.98,84.04,23486.0,67.2354,67.3074,67.1794,67.2274,23486.0
2016-01-19 15:20:00,84.05,84.41,84.01,84.39,25428.0,67.2354,67.5234,67.2034,67.5074,25428.0
2016-01-19 15:30:00,84.4,84.47,84.2,84.25,33276.0,67.5154,67.5714,67.3554,67.3954,33276.0
2016-01-19 15:40:00,84.25,84.6,84.21,84.55,39487.0,67.3954,67.6753,67.3634,67.6353,39487.0
2016-01-19 15:50:00,84.59,84.74,84.44,84.61,262036.0,67.6673,67.7873,67.5474,67.6833,262036.0
2016-01-20 09:30:00,83.88,84.18,83.85,84.06,29278.0,67.0994,67.3394,67.0754,67.2434,29278.0
2016-01-20 09:40:00,84.09,84.44,83.91,84.32,21656.0,67.2674,67.5474,67.1234,67.4514,21656.0
2016-01-20 09:50:00,84.28,84.3,83.91,84.04,13094.0,67.4194,67.4354,67.1234,67.2274,13094.0
2016-01-20 10:00:00,84.03,84.26,83.95,84.21,26612.0,67.2194,67.4034,67.1554,67.3634,26612.0
2016-01-20 10:10:00,84.14,84.25,84.02,84.08,22566.0,67.3074,67.3954,67.2114,67.2594,22566.0
2016-01-20 10:20:00,84.05,84.29,84.01,84.27,28760.0,67.2354,67.4274,67.2034,67.4114,28760.0
2016-01-20 10:30:00,84.27,84.36,83.76,83.82,38253.0,67.4114,67.4834,67.0034,67.0514,38253.0
2016-01-20 10:40:00,83.81,83.85,83.38,83.44,35144.0,67.0434,67.0754,66.6994,66.7474,35144.0
2016-01-20 10:50:00,83.45,83.7,83.45,83.48,28485.0,66.7554,66.9554,66.7554,66.7794,28485.0
2016-01-20 11:00:00,83.48,83.62,83.36,83.39,16084.0,66.7794,66.8914,66.6834,66.7074,16084.0
2016-01-20 11:10:00,83.36,83.92,83.34,83.84,41683.0,66.6834,67.1314,66.6674,67.0674,41683.0
2016-01-20 11:20:00,83.84,83.85,83.48,83.57,24707.0,67.0674,67.0754,66.7794,66.8514,24707.0
2016-01-20 11:30:00,83.61,83.94,83.59,83.88,24222.0,66.8834,67.1474,66.8674,67.0994,24222.0
2016-01-20 11:40:00,83.87,83.92,83.79,83.82,18422.0,67.0914,67.1314,67.0274,67.0514,18422.0
2016-01-20 11:50:00,83.76,83.79,83.5,83.51,10369.0,67.0034,67.0274,66.7954,66.8034,10369.0
2016-01-20 12:00:00,83.52,83.6,83.08,83.09,20720.0,66.8114,66.8754,66.4594,66.4674,20720.0
2016-01-20 12:10:00,83.1,83.11,82.94,82.96,13532.0,66.4754,66.4834,66.3474,66.3634,13532.0
2016-01-20 12:20:00,82.96,82.96,82.65,82.68,17227.0,66.3634,66.3634,66.1155,66.1395,17227.0
2016-01-20 12:30:00,82.71,82.99,82.71,82.85,13440.0,66.1635,66.3874,66.1635,66.2754,13440.0
2016-01-20 12:40:00,82.83,82.86,82.69,82.77,16130.0,66.2594,66.2834,66.1475,66.2114,16130.0
2016-01-20 12:50:00,82.74,83.23,82.72,83.22,18788.0,66.1874,66.5794,66.1715,66.5714,18788.0
2016-01-20 13:00:00,83.24,83.51,83.15,83.51,32463.0,66.5874,66.8034,66.5154,66.8034,32463.0
2016-01-20 13:10:00,83.47,83.6,83.37,83.38,42580.0,66.7714,66.8754,66.6914,66.6994,42580.0
2016-01-20 13:20:00,83.4,83.64,83.38,83.49,35604.0,66.7154,66.9074,66.6994,66.7874,35604.0
2016-01-20 13:30:00,83.47,83.81,83.47,83.8,29491.0,66.7714,67.0434,66.7714,67.0354,29491.0
2016-01-20 13:40:00,83.79,84.12,83.77,84.05,28508.0,67.0274,67.2914,67.0114,67.2354,28508.0
2016-01-20 13:50:00,84.04,84.21,84.0,84.0,20801.0,67.2274,67.3634,67.1954,67.1954,20801.0
2016-01-20 14:00:00,84.0,84.18,83.9,84.12,39918.0,67.1954,67.3394,67.1154,67.2914,39918.0
2016-01-20 14:10:00,84.14,84.49,84.12,84.41,28292.0,67.3074,67.5874,67.2914,67.5234,28292.0
2016-01-20 14:20:00,84.41,84.49,83.75,83.8,65372.0,67.5234,67.5874,66.9954,67.0354,65372.0
2016-01-20 14:30:00,83.78,84.25,83.77,84.25,35310.0,67.0194,67.3954,67.0114,67.3954,35310.0
2016-01-20 14:40:00,84.26,84.32,84.01,84.1,31106.0,67.4034,67.4514,67.2034,67.2754,31106.0
2016-01-20 14:50:00,84.15,84.49,84.08,84.44,30081.0,67.3154,67.5874,67.2594,67.5474,30081.0
2016-01-20 15:00:00,84.45,84.72,84.38,84.71,30649.0,67.5554,67.7713,67.4994,67.7633,30649.0
2016-01-20 15:10:00,84.72,85.26,84.71,85.14,46695.0,67.7713,68.2033,67.7633,68.1073,46695.0
2016-01-20 15:20:00,85.18,85.58,85.05,85.54,81983.0,68.1393,68.4593,68.0353,68.4273,81983.0
2016-01-20 15:30:00,85.55,85.58,85.37,85.52,65303.0,68.4353,68.4593,68.2913,68.4113,65303.0
2016-01-20 15:40:00,85.52,85.53,84.89,85.11,89852.0,68.4113,68.4193,67.9073,68.0833,89852.0
2016-01-20 15:50:00,85.09,85.23,84.93,85.0,199861.0,68.0673,68.1793,67.9393,67.9953,199861.0
2016-01-21 09:30:00,84.96,85.28,84.71,85.02,43117.0,67.9633,68.2193,67.7633,68.0113,43117.0
2016-01-21 09:40:00,85.02,85.02,83.93,84.02,22200.0,68.0113,68.0113,67.1394,67.2114,22200.0
2016-01-21 09:50:00,84.04,84.14,83.89,84.03,59694.0,67.2274,67.3074,67.1074,67.2194,59694.0
2016-01-21 10:00:00,84.01,84.11,83.82,84.05,42964.0,67.2034,67.2834,67.0514,67.2354,42964.0
2016-01-21 10:10:00,84.11,84.31,84.05,84.31,30774.0,67.2834,67.4434,67.2354,67.4434,30774.0
2016-01-21 10:20:00,84.31,84.46,84.2,84.33,30234.0,67.4434,67.5634,67.3554,67.4594,30234.0
2016-01-21 10:30:00,84.32,84.45,84.21,84.42,20842.0,67.4514,67.5554,67.3634,67.5314,20842.0
2016-01-21 10:40:00,84.46,84.67,84.4,84.62,20745.0,67.5634,67.7313,67.5154,67.6913,20745.0
2016-01-21 10:50:00,84.59,84.65,84.36,84.36,112080.0,67.6673,67.7153,67.4834,67.4834,112080.0
2016-01-21 11:00:00,84.37,84.77,84.2,84.77,21690.0,67.4914,67.8113,67.3554,67.8113,21690.0
2016-01-21 11:10:00,84.78,84.78,84.47,84.47,14090.0,67.8193,67.8193,67.5714,67.5714,14090.0
2016-01-21 11:20:00,84.5,84.53,84.31,84.33,14420.0,67.5954,67.6194,67.4434,67.4594,14420.0
2016-01-21 11:30:00,84.36,84.5,84.29,84.5,16744.0,67.4834,67.5954,67.4274,67.5954,16744.0
2016-01-21 11:40:00,84.49,84.6,84.44,84.6,18354.0,67.5874,67.6753,67.5474,67.6753,18354.0
2016-01-21 11:50:00,84.59,84.78,84.54,84.76,13197.0,67.6673,67.8193,67.6274,67.8033,13197.0
2016-01-21 12:00:00,84.79,84.98,84.77,84.97,16789.0,67.8273,67.9793,67.8113,67.9713,16789.0
2016-01-21 12:10:00,84.94,84.94,84.77,84.82,12201.0,67.9473,67.9473,67.8113,67.8513,12201.0
2016-01-21 12:20:00,84.82,85.01,84.78,84.97,22756.0,67.8513,68.0033,67.8193,67.9713,22756.0
2016-01-21 12:30:00,84.99,85.01,84.89,85.01,14087.0,67.9873,68.0033,67.9073,68.0033,14087.0
2016-01-21 12:40:00,85.0,85.08,84.96,85.07,37656.0,67.9953,68.0593,67.9633,68.0513,37656.0
2016-01-21 12:50:00,85.06,85.1,84.94,85.04,19813.0,68.0433,68.0753,67.9473,68.0273,19813.0
2016-01-21 13:00:00,85.05,85.13,85.04,85.12,17587.0,68.0353,68.0993,68.0273,68.0913,17587.0
2016-01-21 13:10:00,85.13,85.15,85.04,85.1,17766.0,68.0993,68.1153,68.0273,68.0753,17766.0
2016-01-21 13:20:00,85.09,85.1,84.63,84.65,19216.0,68.0673,68.0753,67.6993,67.7153,19216.0
2016-01-21 13:30:00,84.63,84.67,84.49,84.58,25915.0,67.6993,67.7313,67.5874,67.6593,25915.0
2016-01-21 13:40:00,84.56,84.87,84.56,84.86,44974.0,67.6433,67.8913,67.6433,67.8833,44974.0
2016-01-21 13:50:00,84.87,84.93,84.72,84.82,42483.0,67.8913,67.9393,67.7713,67.8513,42483.0
2016-01-21 14:00:00,84.83,84.91,84.71,84.75,120256.0,67.8593,67.9233,67.7633,67.7953,120256.0
2016-01-21 14:10:00,84.75,84.75,84.46,84.46,30497.0,67.7953,67.7953,67.5634,67.5634,30497.0
2016-01-21 14:20:00,84.42,84.5,84.22,84.37,23852.0,67.5314,67.5954,67.3714,67.4914,23852.0
2016-01-21 14:30:00,84.35,84.83,84.35,84.82,28677.0,67.4754,67.8593,67.4754,67.8513,28677.0
2016-01-21 14:40:00,84.83,84.87,84.58,84.58,13554.0,67.8593,67.8913,67.6593,67.6593,13554.0
2016-01-21 14:50:00,84.59,84.8,84.51,84.72,17506.0,67.6673,67.8353,67.6034,67.7713,17506.0
2016-01-21 15:00:00,84.69,84.71,84.39,84.46,20513.0,67.7473,67.7633,67.5074,67.5634,20513.0
2016-01-21 15:10:00,84.46,84.65,84.43,84.6,21961.0,67.5634,67.7153,67.5394,67.6753,21961.0
2016-01-21 15:20:00,84.58,84.7,84.4,84.69,32833.0,67.6593,67.7553,67.5154,67.7473,32833.0
2016-01-21 15:30:00,84.7,85.02,84.7,84.99,40238.0,67.7553,68.0113,67.7553,67.9873,40238.0
2016-01-21 15:40:00,84.98,85.06,84.8,84.84,57559.0,67.9793,68.0433,67.8353,67.8673,57559.0
2016-01-21 15:50:00,84.84,84.9,84.67,84.67,147179.0,67.8673,67.9153,67.7313,67.7313,147179.0
2016-01-22 09:30:00,85.23,85.51,84.88,85.41,31794.0,68.1793,68.4033,67.8993,68.3233,31794.0
2016-01-22 09:40:00,85.39,85.75,85.39,85.69,10754.0,68.3073,68.5953,68.3073,68.5473,10754.0
2016-01-22 09:50:00,85.7,86.18,85.69,86.11,23308.0,68.5553,68.9393,68.5473,68.8833,23308.0
2016-01-22 10:00:00,86.14,86.19,85.78,85.91,63352.0,68.9073,68.9473,68.6193,68.7233,63352.0
2016-01-22 10:10:00,85.87,85.88,85.65,85.8,11144.0,68.6913,68.6993,68.5153,68.6353,11144.0
2016-01-22 10:20:00,85.79,85.84,85.74,85.74,10211.0,68.6273,68.6673,68.5873,68.5873,10211.0
2016-01-22 10:30:00,85.78,85.82,85.69,85.79,38854.0,68.6193,68.6513,68.5473,68.6273,38854.0
2016-01-22 10:40:00,85.81,85.81,85.54,85.6,10555.0,68.6433,68.6433,68.4273,68.4753,10555.0
2016-01-22 10:50:00,85.62,85.71,85.51,85.53,12267.0,68.4913,68.5633,68.4033,68.4193,12267.0
2016-01-22 11:00:00,85.56,85.72,85.55,85.68,10449.0,68.4433,68.5713,68.4353,68.5393,10449.0
2016-01-22 11:10:00,85.63,85.73,85.6,85.72,13084.0,68.4993,68.5793,68.4753,68.5713,13084.0
2016-01-22 11:20:00,85.69,85.73,85.55,85.64,20776.0,68.5473,68.5793,68.4353,68.5073,20776.0
2016-01-22 11:30:00,85.64,85.64,85.47,85.51,6585.0,68.5073,68.5073,68.3713,68.4033,6585.0
2016-01-22 11:40:00,85.5,85.61,85.41,85.46,8287.0,68.3953,68.4833,68.3233,68.3633,8287.0
2016-01-22 11:50:00,85.45,85.54,85.43,85.44,8789.0,68.3553,68.4273,68.3393,68.3473,8789.0
2016-01-22 12:00:00,85.44,85.68,85.44,85.67,10806.0,68.3473,68.5393,68.3473,68.5313,10806.0
2016-01-22 12:10:00,85.68,85.68,85.5,85.51,16567.0,68.5393,68.5393,68.3953,68.4033,16567.0
2016-01-22 12:20:00,85.49,85.57,85.39,85.43,20020.0,68.3873,68.4513,68.3073,68.3393,20020.0
2016-01-22 12:30:00,85.43,85.44,85.18,85.26,17376.0,68.3393,68.3473,68.1393,68.2033,17376.0
2016-01-22 12:40:00,85.27,85.28,85.03,85.09,11860.0,68.2113,68.2193,68.0193,68.0673,11860.0
2016-01-22 12:50:00,85.09,85.31,85.09,85.3,5305.0,68.0673,68.2433,68.0673,68.2353,5305.0
2016-01-22 13:00:00,85.28,85.34,85.24,85.28,6635.0,68.2193,68.2673,68.1873,68.2193,6635.0
2016-01-22 13:10:00,85.32,85.36,85.24,85.36,4336.0,68.2513,68.2833,68.1873,68.2833,4336.0
2016-01-22 13:20:00,85.35,85.48,85.35,85.4,7311.0,68.2753,68.3793,68.2753,68.3153,7311.0
2016-01-22 13:30:00,85.41,85.45,85.36,85.38,8378.0,68.3233,68.3553,68.2833,68.2993,8378.0
2016-01-22 13:40:00,85.4,85.41,85.31,85.31,19175.0,68.3153,68.3233,68.2433,68.2433,19175.0
2016-01-22 13:50:00,85.3,85.35,85.29,85.35,11049.0,68.2353,68.2753,68.2273,68.2753,11049.0
2016-01-22 14:00:00,85.34,85.49,85.3,85.48,28224.0,68.2673,68.3873,68.2353,68.3793,28224.0
2016-01-22 14:10:00,85.49,85.76,85.49,85.73,16339.0,68.3873,68.6033,68.3873,68.5793,16339.0
2016-01-22 14:20:00,85.73,85.78,85.64,85.64,23379.0,68.5793,68.6193,68.5073,68.5073,23379.0
2016-01-22 14:30:00,85.62,85.63,85.44,85.48,26412.0,68.4913,68.4993,68.3473,68.3793,26412.0
2016-01-22 14:40:00,85.47,85.5,85.33,85.38,19427.0,68.3713,68.3953,68.2593,68.2993,19427.0
2016-01-22 14:50:00,85.35,85.5,85.29,85.5,18912.0,68.2753,68.3953,68.2273,68.3953,18912.0
2016-01-22 15:00:00,85.49,85.52,85.34,85.36,21425.0,68.3873,68.4113,68.2673,68.2833,21425.0
2016-01-22 15:10:00,85.35,85.35,85.24,85.27,34650.0,68.2753,68.2753,68.1873,68.2113,34650.0
2016-01-22 15:20:00,85.28,85.36,85.21,85.28,28186.0,68.2193,68.2833,68.1633,68.2193,28186.0
2016-01-22 15:30:00,85.26,85.28,85.08,85.19,79557.0,68.2033,68.2193,68.0593,68.1473,79557.0
2016-01-22 15:40:00,85.19,85.29,85.18,85.27,81713.0,68.1473,68.2273,68.1393,68.2113,81713.0
2016-01-22 15:50:00,85.28,85.31,85.19,85.24,101989.0,68.2193,68.2433,68.1473,68.1873,101989.0
2016-01-25 09:30:00,84.91,85.21,84.15,84.21,66200.0,67.9233,68.1633,67.3154,67.3634,66200.0
2016-01-25 09:40:00,84.25,84.27,83.62,83.73,54530.0,67.3954,67.4114,66.8914,66.9794,54530.0
2016-01-25 09:50:00,83.72,83.72,83.05,83.15,84966.0,66.9714,66.9714,66.4354,66.5154,84966.0
2016-01-25 10:00:00,83.2,83.73,83.03,83.65,89846.0,66.5554,66.9794,66.4194,66.9154,89846.0
2016-01-25 10:10:00,83.67,83.69,83.4,83.49,33126.0,66.9314,66.9474,66.7154,66.7874,33126.0
2016-01-25 10:20:00,83.48,83.59,83.43,83.48,30079.0,66.7794,66.8674,66.7394,66.7794,30079.0
2016-01-25 10:30:00,83.5,83.61,83.43,83.45,28791.0,66.7954,66.8834,66.7394,66.7554,28791.0
2016-01-25 10:40:00,83.47,83.48,83.3,83.39,34346.0,66.7714,66.7794,66.6354,66.7074,34346.0
2016-01-25 10:50:00,83.38,83.62,83.37,83.52,27531.0,66.6994,66.8914,66.6914,66.8114,27531.0
2016-01-25 11:00:00,83.5,83.58,83.44,83.53,20535.0,66.7954,66.8594,66.7474,66.8194,20535.0
2016-01-25 11:10:00,83.54,83.59,83.48,83.58,32419.0,66.8274,66.8674,66.7794,66.8594,32419.0
2016-01-25 11:20:00,83.59,84.18,83.56,84.16,192938.0,66.8674,67.3394,66.8434,67.3234,192938.0
2016-01-25 11:30:00,84.13,84.17,83.1,83.84,173476.0,67.2994,67.3314,66.4754,67.0674,173476.0
2016-01-25 11:40:00,83.89,84.03,83.8,83.95,36266.0,67.1074,67.2194,67.0354,67.1554,36266.0
2016-01-25 11:50:00,83.95,84.03,83.72,83.84,36126.0,67.1554,67.2194,66.9714,67.0674,36126.0
2016-01-25 12:00:00,83.81,83.85,83.62,83.62,14699.0,67.0434,67.0754,66.8914,66.8914,14699.0
2016-01-25 12:10:00,83.64,83.73,83.58,83.61,15209.0,66.9074,66.9794,66.8594,66.8834,15209.0
2016-01-25 12:20:00,83.62,83.82,83.61,83.71,11781.0,66.8914,67.0514,66.8834,66.9634,11781.0
2016-01-25 12:30:00,83.7,83.72,83.57,83.71,33214.0,66.9554,66.9714,66.8514,66.9634,33214.0
2016-01-25 12:40:00,83.7,83.78,83.61,83.65,19405.0,66.9554,67.0194,66.8834,66.9154,19405.0
2016-01-25 12:50:00,83.66,83.69,83.56,83.66,14375.0,66.9234,66.9474,66.8434,66.9234,14375.0
2016-01-25 13:00:00,83.68,83.78,83.63,83.67,23349.0,66.9394,67.0194,66.8994,66.9314,23349.0
2016-01-25 13:10:00,83.67,83.83,83.64,83.77,16068.0,66.9314,67.0594,66.9074,67.0114,16068.0
2016-01-25 13:20:00,83.79,83.85,83.69,83.84,28884.0,67.0274,67.0754,66.9474,67.0674,28884.0
2016-01-25 13:30:00,83.84,83.93,83.7,83.73,26191.0,67.0674,67.1394,66.9554,66.9794,26191.0
2016-01-25 13:40:00,83.74,83.74,83.64,83.65,22522.0,66.9874,66.9874,66.9074,66.9154,22522.0
2016-01-25 13:50:00,83.66,83.72,83.62,83.65,21330.0,66.9234,66.9714,66.8914,66.9154,21330.0
2016-01-25 14:00:00,83.64,83.82,83.64,83.75,33270.0,66.9074,67.0514,66.9074,66.9954,33270.0
2016-01-25 14:10:00,83.76,83.8,83.72,83.8,26006.0,67.0034,67.0354,66.9714,67.0354,26006.0
2016-01-25 14:20:00,83.81,83.81,83.64,83.79,25326.0,67.0434,67.0434,66.9074,67.0274,25326.0
2016-01-25 14:30:00,83.8,83.96,83.78,83.94,25134.0,67.0354,67.1634,67.0194,67.1474,25134.0
2016-01-25 14:40:00,83.94,84.09,83.94,84.07,34073.0,67.1474,67.2674,67.1474,67.2514,34073.0
2016-01-25 14:50:00,84.06,84.22,84.0,84.22,23623.0,67.2434,67.3714,67.1954,67.3714,23623.0
2016-01-25 15:00:00,84.23,84.32,84.04,84.04,27750.0,67.3794,67.4514,67.2274,67.2274,27750.0
2016-01-25 15:10:00,84.03,84.05,83.82,83.84,54824.0,67.2194,67.2354,67.0514,67.0674,54824.0
2016-01-25 15:20:00,83.83,83.84,83.66,83.68,45938.0,67.0594,67.0674,66.9234,66.9394,45938.0
2016-01-25 15:30:00,83.67,83.71,83.42,83.46,54216.0,66.9314,66.9634,66.7314,66.7634,54216.0
2016-01-25 15:40:00,83.46,83.57,83.36,83.46,91485.0,66.7634,66.8514,66.6834,66.7634,91485.0
2016-01-25 15:50:00,83.47,83.82,83.41,83.77,178233.0,66.7714,67.0514,66.7234,67.0114,178233.0
2016-01-26 09:30:00,84.13,85.22,83.64,84.87,101293.0,67.2994,68.1713,66.9074,67.8913,101293.0
2016-01-26 09:40:00,84.91,85.16,84.47,84.49,30893.0,67.9233,68.1233,67.5714,67.5874,30893.0
2016-01-26 09:50:00,84.47,84.83,84.4,84.83,39224.0,67.5714,67.8593,67.5154,67.8593,39224.0
2016-01-26 10:00:00,84.75,85.11,84.75,84.96,40009.0,67.7953,68.0833,67.7953,67.9633,40009.0
2016-01-26 10:10:00,84.96,85.11,84.75,85.08,17873.0,67.9633,68.0833,67.7953,68.0593,17873.0
2016-01-26 10:20:00,85.04,85.14,84.97,84.97,21086.0,68.0273,68.1073,67.9713,67.9713,21086.0
2016-01-26 10:30:00,84.99,85.23,84.97,84.98,43562.0,67.9873,68.1793,67.9713,67.9793,43562.0
2016-01-26 10:40:00,85.0,85.13,84.96,85.03,24877.0,67.9953,68.0993,67.9633,68.0193,24877.0
2016-01-26 10:50:00,85.06,85.33,85.02,85.28,16133.0,68.0433,68.2593,68.0113,68.2193,16133.0
2016-01-26 11:00:00,85.25,85.49,85.25,85.26,25555.0,68.1953,68.3873,68.1953,68.2033,25555.0
2016-01-26 11:10:00,85.26,85.27,85.13,85.22,16038.0,68.2033,68.2113,68.0993,68.1713,16038.0
2016-01-26 11:20:00,85.23,85.23,84.98,85.06,18064.0,68.1793,68.1793,67.9793,68.0433,18064.0
2016-01-26 11:30:00,85.04,85.04,84.65,84.66,15463.0,68.0273,68.0273,67.7153,67.7233,15463.0
2016-01-26 11:40:00,84.67,84.79,84.65,84.76,8893.0,67.7313,67.8273,67.7153,67.8033,8893.0
2016-01-26 11:50:00,84.76,84.84,84.75,84.75,5614.0,67.8033,67.8673,67.7953,67.7953,5614.0
2016-01-26 12:00:00,84.76,84.92,84.76,84.88,9651.0,67.8033,67.9313,67.8033,67.8993,9651.0
2016-01-26 12:10:00,84.9,85.22,84.85,85.08,16294.0,67.9153,68.1713,67.8753,68.0593,16294.0
2016-01-26 12:20:00,85.06,85.22,84.99,85.15,12876.0,68.0433,68.1713,67.9873,68.1153,12876.0
2016-01-26 12:30:00,85.14,85.19,84.98,85.01,10892.0,68.1073,68.1473,67.9793,68.0033,10892.0
2016-01-26 12:40:00,85.02,85.06,84.81,84.87,14545.0,68.0113,68.0433,67.8433,67.8913,14545.0
2016-01-26 12:50:00,84.87,84.9,84.78,84.87,13015.0,67.8913,67.9153,67.8193,67.8913,13015.0
2016-01-26 13:00:00,84.86,84.93,84.71,84.71,17651.0,67.8833,67.9393,67.7633,67.7633,17651.0
2016-01-26 13:10:00,84.7,84.82,84.69,84.81,14765.0,67.7553,67.8513,67.7473,67.8433,14765.0
2016-01-26 13:20:00,84.81,85.02,84.77,85.0,40512.0,67.8433,68.0113,67.8113,67.9953,40512.0
2016-01-26 13:30:00,85.01,85.02,84.93,85.0,33303.0,68.0033,68.0113,67.9393,67.9953,33303.0
2016-01-26 13:40:00,84.97,85.02,84.91,84.99,24577.0,67.9713,68.0113,67.9233,67.9873,24577.0
2016-01-26 13:50:00,85.0,85.07,84.94,84.97,21029.0,67.9953,68.0513,67.9473,67.9713,21029.0
2016-01-26 14:00:00,84.96,85.01,84.89,84.99,26706.0,67.9633,68.0033,67.9073,67.9873,26706.0
2016-01-26 14:10:00,84.99,85.0,84.96,84.97,21559.0,67.9873,67.9953,67.9633,67.9713,21559.0
2016-01-26 14:20:00,84.97,85.01,84.91,84.94,23459.0,67.9713,68.0033,67.9233,67.9473,23459.0
2016-01-26 14:30:00,84.93,85.02,84.9,84.98,24930.0,67.9393,68.0113,67.9153,67.9793,24930.0
2016-01-26 14:40:00,84.95,85.04,84.95,85.02,31045.0,67.9553,68.0273,67.9553,68.0113,31045.0
2016-01-26 14:50:00,85.03,85.08,85.01,85.02,19089.0,68.0193,68.0593,68.0033,68.0113,19089.0
2016-01-26 15:00:00,85.02,85.06,84.89,84.95,26567.0,68.0113,68.0433,67.9073,67.9553,26567.0
2016-01-26 15:10:00,84.96,85.05,84.89,84.94,31149.0,67.9633,68.0353,67.9073,67.9473,31149.0
2016-01-26 15:20:00,84.94,84.99,84.89,84.95,32356.0,67.9473,67.9873,67.9073,67.9553,32356.0
2016-01-26 15:30:00,84.94,85.0,84.91,85.0,40465.0,67.9473,67.9953,67.9233,67.9953,40465.0
2016-01-26 15:40:00,84.99,85.11,84.99,85.01,53176.0,67.9873,68.0833,67.9873,68.0033,53176.0
2016-01-26 15:50:00,85.0,85.1,84.98,85.1,118126.0,67.9953,68.0753,67.9793,68.0753,118126.0
2016-01-27 09:30:00,85.16,85.9,85.16,85.84,53504.0,68.1233,68.7153,68.1233,68.6673,53504.0
2016-01-27 09:40:00,85.82,86.05,85.63,85.74,45745.0,68.6513,68.8353,68.4993,68.5873,45745.0
2016-01-27 09:50:00,85.7,85.71,85.42,85.51,26426.0,68.5553,68.5633,68.3313,68.4033,26426.0
2016-01-27 10:00:00,85.56,85.56,85.31,85.45,29453.0,68.4433,68.4433,68.2433,68.3553,29453.0
2016-01-27 10:10:00,85.46,85.47,85.35,85.39,35853.0,68.3633,68.3713,68.2753,68.3073,35853.0
2016-01-27 10:20:00,85.4,85.42,85.15,85.18,26479.0,68.3153,68.3313,68.1153,68.1393,26479.0
2016-01-27 10:30:00,85.18,85.47,85.15,85.47,26817.0,68.1393,68.3713,68.1153,68.3713,26817.0
2016-01-27 10:40:00,85.48,85.54,85.3,85.33,13759.0,68.3793,68.4273,68.2353,68.2593,13759.0
2016-01-27 10:50:00,85.31,85.32,85.04,85.21,30679.0,68.2433,68.2513,68.0273,68.1633,30679.0
2016-01-27 11:00:00,85.19,85.26,85.13,85.2,40904.0,68.1473,68.2033,68.0993,68.1553,40904.0
2016-01-27 11:10:00,85.2,85.27,85.16,85.21,34571.0,68.1553,68.2113,68.1233,68.1633,34571.0
2016-01-27 11:20:00,85.23,85.26,85.11,85.24,35685.0,68.1793,68.2033,68.0833,68.1873,35685.0
2016-01-27 11:30:00,85.26,85.49,85.26,85.32,32374.0,68.2033,68.3873,68.2033,68.2513,32374.0
2016-01-27 11:40:00,85.34,85.5,85.2,85.44,126513.0,68.2673,68.3953,68.1553,68.3473,126513.0
2016-01-27 11:50:00,85.44,85.48,85.26,85.31,29308.0,68.3473,68.3793,68.2033,68.2433,29308.0
2016-01-27 12:00:00,85.29,85.37,85.23,85.26,41472.0,68.2273,68.2913,68.1793,68.2033,41472.0
2016-01-27 12:10:00,85.24,85.38,85.24,85.25,48165.0,68.1873,68.2993,68.1873,68.1953,48165.0
2016-01-27 12:20:00,85.27,85.32,85.2,85.29,57736.0,68.2113,68.2513,68.1553,68.2273,57736.0
2016-01-27 12:30:00,85.28,85.32,85.18,85.31,27004.0,68.2193,68.2513,68.1393,68.2433,27004.0
2016-01-27 12:40:00,85.31,85.34,85.19,85.23,14267.0,68.2433,68.2673,68.1473,68.1793,14267.0
2016-01-27 12:50:00,85.22,85.4,85.21,85.29,20390.0,68.1713,68.3153,68.1633,68.2273,20390.0
2016-01-27 13:00:00,85.3,85.39,85.27,85.37,18280.0,68.2353,68.3073,68.2113,68.2913,18280.0
2016-01-27 13:10:00,85.38,85.46,85.34,85.45,52919.0,68.2993,68.3633,68.2673,68.3553,52919.0
2016-01-27 13:20:00,85.45,85.52,85.35,85.35,35896.0,68.3553,68.4113,68.2753,68.2753,35896.0
2016-01-27 13:30:00,85.36,85.54,85.35,85.37,20749.0,68.2833,68.4273,68.2753,68.2913,20749.0
2016-01-27 13:40:00,85.4,85.41,85.15,85.21,30733.0,68.3153,68.3233,68.1153,68.1633,30733.0
2016-01-27 13:50:00,85.19,85.33,85.14,85.3,17437.0,68.1473,68.2593,68.1073,68.2353,17437.0
2016-01-27 14:00:00,85.33,85.41,85.11,85.19,70934.0,68.2593,68.3233,68.0833,68.1473,70934.0
2016-01-27 14:10:00,85.16,85.26,84.77,85.11,38013.0,68.1233,68.2033,67.8113,68.0833,38013.0
2016-01-27 14:20:00,85.14,85.31,85.07,85.18,23716.0,68.1073,68.2433,68.0513,68.1393,23716.0
2016-01-27 14:30:00,85.17,85.3,85.06,85.07,24676.0,68.1313,68.2353,68.0433,68.0513,24676.0
2016-01-27 14:40:00,85.06,85.23,85.05,85.18,24379.0,68.0433,68.1793,68.0353,68.1393,24379.0
2016-01-27 14:50:00,85.2,85.23,85.04,85.1,32936.0,68.1553,68.1793,68.0273,68.0753,32936.0
2016-01-27 15:00:00,85.11,85.11,84.77,84.86,18934.0,68.0833,68.0833,67.8113,67.8833,18934.0
2016-01-27 15:10:00,84.84,84.86,84.32,84.33,56905.0,67.8673,67.8833,67.4514,67.4594,56905.0
2016-01-27 15:20:00,84.34,84.65,84.3,84.53,64602.0,67.4674,67.7153,67.4354,67.6194,64602.0
2016-01-27 15:30:00,84.53,84.61,84.31,84.33,87229.0,67.6194,67.6833,67.4434,67.4594,87229.0
2016-01-27 15:40:00,84.32,84.45,84.29,84.39,159320.0,67.4514,67.5554,67.4274,67.5074,159320.0
2016-01-27 15:50:00,84.38,84.52,84.32,84.45,327146.0,67.4994,67.6114,67.4514,67.5554,327146.0
2016-01-28 09:30:00,85.72,85.96,83.56,83.76,109888.0,68.5713,68.7633,66.8434,67.0034,109888.0
2016-01-28 09:40:00,83.76,83.94,82.42,83.94,150108.0,67.0034,67.1474,65.9315,67.1474,150108.0
2016-01-28 09:50:00,83.94,85.26,83.87,84.33,169438.0,67.1474,68.2033,67.0914,67.4594,169438.0
2016-01-28 10:00:00,84.39,84.58,84.09,84.24,59652.0,67.5074,67.6593,67.2674,67.3874,59652.0
2016-01-28 10:10:00,84.27,84.4,84.11,84.34,49893.0,67.4114,67.5154,67.2834,67.4674,49893.0
2016-01-28 10:20:00,84.35,84.57,83.89,84.2,65770.0,67.4754,67.6513,67.1074,67.3554,65770.0
2016-01-28 10:30:00,84.24,85.05,84.24,85.05,45120.0,67.3874,68.0353,67.3874,68.0353,45120.0
2016-01-28 10:40:00,85.1,85.47,84.61,84.96,106238.0,68.0753,68.3713,67.6833,67.9633,106238.0
2016-01-28 10:50:00,84.97,85.43,84.81,85.29,72838.0,67.9713,68.3393,67.8433,68.2273,72838.0
2016-01-28 11:00:00,85.29,85.69,84.94,85.06,126105.0,68.2273,68.5473,67.9473,68.0433,126105.0
2016-01-28 11:10:00,85.07,85.45,84.88,85.4,34902.0,68.0513,68.3553,67.8993,68.3153,34902.0
2016-01-28 11:20:00,85.44,85.79,85.39,85.69,26790.0,68.3473,68.6273,68.3073,68.5473,26790.0
2016-01-28 11:30:00,85.62,85.67,85.27,85.61,27306.0,68.4913,68.5313,68.2113,68.4833,27306.0
2016-01-28 11:40:00,85.61,85.82,85.48,85.82,27669.0,68.4833,68.6513,68.3793,68.6513,27669.0
2016-01-28 11:50:00,85.86,85.88,85.36,85.36,32930.0,68.6833,68.6993,68.2833,68.2833,32930.0
2016-01-28 12:00:00,85.34,85.88,85.2,85.54,20431.0,68.2673,68.6993,68.1553,68.4273,20431.0
2016-01-28 12:10:00,85.53,86.11,85.45,86.11,27725.0,68.4193,68.8833,68.3553,68.8833,27725.0
2016-01-28 12:20:00,86.11,86.6,86.11,86.37,43951.0,68.8833,69.2752,68.8833,69.0912,43951.0
2016-01-28 12:30:00,86.38,86.81,86.19,86.59,54365.0,69.0992,69.4432,68.9473,69.2672,54365.0
2016-01-28 12:40:00,86.56,86.85,86.51,86.76,20800.0,69.2432,69.4752,69.2032,69.4032,20800.0
2016-01-28 12:50:00,86.77,86.83,86.61,86.74,13655.0,69.4112,69.4592,69.2832,69.3872,13655.0
2016-01-28 13:00:00,86.72,86.82,86.41,86.77,72842.0,69.3712,69.4512,69.1232,69.4112,72842.0
2016-01-28 13:10:00,86.76,86.94,86.66,86.7,18377.0,69.4032,69.5472,69.3232,69.3552,18377.0
2016-01-28 13:20:00,86.68,86.85,86.57,86.8,30953.0,69.3392,69.4752,69.2512,69.4352,30953.0
2016-01-28 13:30:00,86.82,87.06,86.82,87.0,24292.0,69.4512,69.6432,69.4512,69.5952,24292.0
2016-01-28 13:40:00,87.02,87.13,86.89,87.09,22143.0,69.6112,69.6992,69.5072,69.6672,22143.0
2016-01-28 13:50:00,87.07,87.25,86.83,86.97,25384.0,69.6512,69.7952,69.4592,69.5712,25384.0
2016-01-28 14:00:00,86.94,87.45,86.94,87.29,41097.0,69.5472,69.9552,69.5472,69.8272,41097.0
2016-01-28 14:10:00,87.34,87.35,86.98,87.12,139732.0,69.8672,69.8752,69.5792,69.6912,139732.0
2016-01-28 14:20:00,87.13,87.99,87.13,87.94,121148.0,69.6992,70.3872,69.6992,70.3472,121148.0
2016-01-28 14:30:00,87.96,88.23,86.93,86.97,94902.0,70.3632,70.5791,69.5392,69.5712,94902.0
2016-01-28 14:40:00,86.97,87.16,86.84,87.09,86624.0,69.5712,69.7232,69.4672,69.6672,86624.0
2016-01-28 14:50:00,87.1,87.3,86.84,87.03,257247.0,69.6752,69.8352,69.4672,69.6192,257247.0
2016-01-28 15:00:00,87.03,87.5,86.95,87.36,110001.0,69.6192,69.9952,69.5552,69.8832,110001.0
2016-01-28 15:10:00,87.41,87.71,87.41,87.6,118600.0,69.9232,70.1632,69.9232,70.0752,118600.0
2016-01-28 15:20:00,87.63,87.73,87.13,87.15,112219.0,70.0992,70.1792,69.6992,69.7152,112219.0
2016-01-28 15:30:00,87.15,87.4,87.09,87.23,97700.0,69.7152,69.9152,69.6672,69.7792,97700.0
2016-01-28 15:40:00,87.22,87.26,87.05,87.11,151049.0,69.7712,69.8032,69.6352,69.6832,151049.0
2016-01-28 15:50:00,87.11,87.11,87.0,87.0,295839.0,69.6832,69.6832,69.5952,69.5952,295839.0
2016-01-29 09:30:00,87.25,87.71,87.03,87.3,37757.0,69.7952,70.1632,69.6192,69.8352,37757.0
2016-01-29 09:40:00,87.31,87.64,86.8,86.94,35869.0,69.8432,70.1072,69.4352,69.5472,35869.0
2016-01-29 09:50:00,87.0,87.21,86.65,86.83,62899.0,69.5952,69.7632,69.3152,69.4592,62899.0
2016-01-29 10:00:00,86.65,87.14,86.64,87.02,93815.0,69.3152,69.7072,69.3072,69.6112,93815.0
2016-01-29 10:10:00,87.04,87.25,86.94,87.05,43266.0,69.6272,69.7952,69.5472,69.6352,43266.0
2016-01-29 10:20:00,87.08,87.27,86.97,87.05,60199.0,69.6592,69.8112,69.5712,69.6352,60199.0
2016-01-29 10:30:00,87.05,87.38,86.91,87.3,108084.0,69.6352,69.8992,69.5232,69.8352,108084.0
2016-01-29 10:40:00,87.31,87.46,87.14,87.33,34495.0,69.8432,69.9632,69.7072,69.8592,34495.0
2016-01-29 10:50:00,87.3,87.58,87.24,87.34,21215.0,69.8352,70.0592,69.7872,69.8672,21215.0
2016-01-29 11:00:00,87.29,87.35,87.0,87.16,63854.0,69.8272,69.8752,69.5952,69.7232,63854.0
2016-01-29 11:10:00,87.16,87.19,87.0,87.04,48068.0,69.7232,69.7472,69.5952,69.6272,48068.0
2016-01-29 11:20:00,87.04,87.18,87.0,87.04,36463.0,69.6272,69.7392,69.5952,69.6272,36463.0
2016-01-29 11:30:00,87.06,87.46,87.01,87.3,35073.0,69.6432,69.9632,69.6032,69.8352,35073.0
2016-01-29 11:40:00,87.32,87.43,87.25,87.31,29991.0,69.8512,69.9392,69.7952,69.8432,29991.0
2016-01-29 11:50:00,87.32,87.43,87.21,87.3,54446.0,69.8512,69.9392,69.7632,69.8352,54446.0
2016-01-29 12:00:00,87.3,87.57,87.27,87.56,26974.0,69.8352,70.0512,69.8112,70.0432,26974.0
2016-01-29 12:10:00,87.55,87.7,87.48,87.66,20547.0,70.0352,70.1552,69.9792,70.1232,20547.0
2016-01-29 12:20:00,87.65,87.8,87.59,87.67,16872.0,70.1152,70.2352,70.0672,70.1312,16872.0
2016-01-29 12:30:00,87.69,87.84,87.66,87.67,17959.0,70.1472,70.2672,70.1232,70.1312,17959.0
2016-01-29 12:40:00,87.67,87.72,87.54,87.54,19579.0,70.1312,70.1712,70.0272,70.0272,19579.0
2016-01-29 12:50:00,87.53,87.58,87.39,87.53,25902.0,70.0192,70.0592,69.9072,70.0192,25902.0
2016-01-29 13:00:00,87.53,87.53,87.34,87.47,43212.0,70.0192,70.0192,69.8672,69.9712,43212.0
2016-01-29 13:10:00,87.48,87.62,87.39,87.53,57561.0,69.9792,70.0912,69.9072,70.0192,57561.0
2016-01-29 13:20:00,87.49,87.52,87.36,87.44,41615.0,69.9872,70.0112,69.8832,69.9472,41615.0
2016-01-29 13:30:00,87.45,87.88,87.44,87.83,22746.0,69.9552,70.2992,69.9472,70.2592,22746.0
2016-01-29 13:40:00,87.86,87.96,87.73,87.88,21588.0,70.2832,70.3632,70.1792,70.2992,21588.0
2016-01-29 13:50:00,87.86,87.96,87.82,87.89,15836.0,70.2832,70.3632,70.2512,70.3072,15836.0
2016-01-29 14:00:00,87.86,87.89,87.58,87.6,34961.0,70.2832,70.3072,70.0592,70.0752,34961.0
2016-01-29 14:10:00,87.62,87.73,87.43,87.57,51728.0,70.0912,70.1792,69.9392,70.0512,51728.0
2016-01-29 14:20:00,87.57,87.91,87.52,87.8,29490.0,70.0512,70.3232,70.0112,70.2352,29490.0
2016-01-29 14:30:00,87.83,88.04,87.7,88.04,24135.0,70.2592,70.4272,70.1552,70.4272,24135.0
2016-01-29 14:40:00,88.05,88.11,87.88,88.03,16896.0,70.4352,70.4832,70.2992,70.4192,16896.0
2016-01-29 14:50:00,88.03,88.11,87.81,87.95,20203.0,70.4192,70.4832,70.2432,70.3552,20203.0
2016-01-29 15:00:00,87.94,88.02,87.81,87.97,33645.0,70.3472,70.4112,70.2432,70.3712,33645.0
2016-01-29 15:10:00,87.97,88.15,87.95,88.06,30553.0,70.3712,70.5152,70.3552,70.4432,30553.0
2016-01-29 15:20:00,88.06,88.28,88.03,88.2,35122.0,70.4432,70.6191,70.4192,70.5551,35122.0
2016-01-29 15:30:00,88.18,88.28,88.07,88.11,53124.0,70.5392,70.6191,70.4512,70.4832,53124.0
2016-01-29 15:40:00,88.09,88.2,88.08,88.09,122262.0,70.4672,70.5551,70.4592,70.4672,122262.0
2016-01-29 15:50:00,88.08,88.11,87.94,88.11,277597.0,70.4592,70.4832,70.3472,70.4832,277597.0
2016-02-01 09:30:00,88.19,88.73,87.95,88.67,43476.0,70.5471,70.9791,70.3552,70.9311,43476.0
2016-02-01 09:40:00,88.66,89.15,88.47,88.82,85531.0,70.9231,71.3151,70.7711,71.0511,85531.0
2016-02-01 09:50:00,88.78,89.27,88.74,89.26,43986.0,71.0191,71.4111,70.9871,71.4031,43986.0
2016-02-01 10:00:00,89.27,89.65,89.07,89.07,64579.0,71.4111,71.7151,71.2511,71.2511,64579.0
2016-02-01 10:10:00,89.04,89.41,88.88,89.22,50689.0,71.2271,71.5231,71.0991,71.3711,50689.0
2016-02-01 10:20:00,89.22,89.37,88.73,88.89,40435.0,71.3711,71.4911,70.9791,71.1071,40435.0
2016-02-01 10:30:00,88.87,89.35,88.86,89.17,52464.0,71.0911,71.4751,71.0831,71.3311,52464.0
2016-02-01 10:40:00,89.2,89.3,89.08,89.28,21752.0,71.3551,71.4351,71.2591,71.4191,21752.0
2016-02-01 10:50:00,89.3,89.36,89.15,89.19,40767.0,71.4351,71.4831,71.3151,71.3471,40767.0
2016-02-01 11:00:00,89.21,89.37,89.17,89.3,48608.0,71.3631,71.4911,71.3311,71.4351,48608.0
2016-02-01 11:10:00,89.29,89.5,89.24,89.5,28955.0,71.4271,71.5951,71.3871,71.5951,28955.0
2016-02-01 11:20:00,89.5,89.74,89.47,89.73,27606.0,71.5951,71.7871,71.5711,71.7791,27606.0
2016-02-01 11:30:00,89.72,89.97,89.72,89.87,35977.0,71.7711,71.9711,71.7711,71.8911,35977.0
2016-02-01 11:40:00,89.88,90.28,89.86,90.22,54886.0,71.8991,72.219,71.8831,72.171,54886.0
2016-02-01 11:50:00,90.26,90.32,90.01,90.02,37346.0,72.203,72.251,72.003,72.011,37346.0
2016-02-01 12:00:00,89.99,90.01,89.74,89.75,42068.0,71.9871,72.003,71.7871,71.7951,42068.0
2016-02-01 12:10:00,89.77,89.89,89.6,89.79,32876.0,71.8111,71.9071,71.6751,71.8271,32876.0
2016-02-01 12:20:00,89.78,89.8,89.38,89.42,30996.0,71.8191,71.8351,71.4991,71.5311,30996.0
2016-02-01 12:30:00,89.42,89.55,89.42,89.55,22473.0,71.5311,71.6351,71.5311,71.6351,22473.0
2016-02-01 12:40:00,89.57,89.67,89.48,89.55,32853.0,71.6511,71.7311,71.5791,71.6351,32853.0
2016-02-01 12:50:00,89.53,89.56,89.34,89.52,26956.0,71.6191,71.6431,71.4671,71.6111,26956.0
2016-02-01 13:00:00,89.49,89.74,89.44,89.58,25224.0,71.5871,71.7871,71.5471,71.6591,25224.0
2016-02-01 13:10:00,89.56,89.75,89.56,89.69,29701.0,71.6431,71.7951,71.6431,71.7471,29701.0
2016-02-01 13:20:00,89.69,89.73,89.59,89.68,22436.0,71.7471,71.7791,71.6671,71.7391,22436.0
2016-02-01 13:30:00,89.7,89.71,89.56,89.63,14675.0,71.7551,71.7631,71.6431,71.6991,14675.0
2016-02-01 13:40:00,89.63,89.88,89.63,89.88,26421.0,71.6991,71.8991,71.6991,71.8991,26421.0
2016-02-01 13:50:00,89.86,90.0,89.85,89.96,28328.0,71.8831,71.995,71.8751,71.9631,28328.0
2016-02-01 14:00:00,89.96,90.0,89.83,89.85,41274.0,71.9631,71.995,71.8591,71.8751,41274.0
2016-02-01 14:10:00,89.85,90.07,89.84,90.06,36760.0,71.8751,72.051,71.8671,72.043,36760.0
2016-02-01 14:20:00,90.09,90.31,90.09,90.29,29461.0,72.067,72.243,72.067,72.227,29461.0
2016-02-01 14:30:00,90.3,90.3,89.9,89.92,58386.0,72.235,72.235,71.9151,71.9311,58386.0
2016-02-01 14:40:00,89.93,89.93,89.73,89.86,37171.0,71.9391,71.9391,71.7791,71.8831,37171.0
2016-02-01 14:50:00,89.84,89.95,89.83,89.86,34517.0,71.8671,71.9551,71.8591,71.8831,34517.0
2016-02-01 15:00:00,89.87,89.89,89.65,89.67,42837.0,71.8911,71.9071,71.7151,71.7311,42837.0
2016-02-01 15:10:00,89.69,90.0,89.68,89.99,57739.0,71.7471,71.995,71.7391,71.9871,57739.0
2016-02-01 15:20:00,89.98,90.03,89.87,89.93,59668.0,71.9791,72.019,71.8911,71.9391,59668.0
2016-02-01 15:30:00,89.95,90.1,89.92,90.0,203579.0,71.9551,72.075,71.9311,71.995,203579.0
2016-02-01 15:40:00,90.0,90.09,89.66,89.66,115418.0,71.995,72.067,71.7231,71.7231,115418.0
2016-02-01 15:50:00,89.66,89.7,89.29,89.36,304465.0,71.7231,71.7551,71.4271,71.4831,304465.0
2016-02-02 09:30:00,88.47,88.53,88.14,88.52,23445.0,70.7711,70.8191,70.5072,70.8111,23445.0
2016-02-02 09:40:00,88.55,89.18,88.55,89.16,98336.0,70.8351,71.3391,70.8351,71.3231,98336.0
2016-02-02 09:50:00,89.14,89.21,88.36,88.95,61918.0,71.3071,71.3631,70.6831,71.1551,61918.0
2016-02-02 10:00:00,88.95,89.19,88.79,88.81,31444.0,71.1551,71.3471,71.0271,71.0431,31444.0
2016-02-02 10:10:00,88.82,88.93,88.58,88.83,104131.0,71.0511,71.1391,70.8591,71.0591,104131.0
2016-02-02 10:20:00,88.83,89.21,88.81,89.13,16672.0,71.0591,71.3631,71.0431,71.2991,16672.0
2016-02-02 10:30:00,89.14,89.18,88.97,89.17,14251.0,71.3071,71.3391,71.1711,71.3311,14251.0
2016-02-02 10:40:00,89.17,89.36,88.89,89.36,36827.0,71.3311,71.4831,71.1071,71.4831,36827.0
2016-02-02 10:50:00,89.34,89.45,89.2,89.34,34518.0,71.4671,71.5551,71.3551,71.4671,34518.0
2016-02-02 11:00:00,89.32,89.35,89.22,89.22,52685.0,71.4511,71.4751,71.3711,71.3711,52685.0
2016-02-02 11:10:00,89.24,89.36,89.15,89.36,20795.0,71.3871,71.4831,71.3151,71.4831,20795.0
2016-02-02 11:20:00,89.4,89.51,89.34,89.37,14061.0,71.5151,71.6031,71.4671,71.4911,14061.0
2016-02-02 11:30:00,89.37,89.45,89.25,89.4,16599.0,71.4911,71.5551,71.3951,71.5151,16599.0
2016-02-02 11:40:00,89.4,89.46,89.38,89.4,30301.0,71.5151,71.5631,71.4991,71.5151,30301.0
2016-02-02 11:50:00,89.39,89.52,89.34,89.4,30292.0,71.5071,71.6111,71.4671,71.5151,30292.0
2016-02-02 12:00:00,89.4,89.41,89.27,89.32,77801.0,71.5151,71.5231,71.4111,71.4511,77801.0
2016-02-02 12:10:00,89.32,89.52,89.18,89.45,308205.0,71.4511,71.6111,71.3391,71.5551,308205.0
2016-02-02 12:20:00,89.44,89.51,89.28,89.35,21697.0,71.5471,71.6031,71.4191,71.4751,21697.0
2016-02-02 12:30:00,89.37,89.85,89.36,89.82,51193.0,71.4911,71.8751,71.4831,71.8511,51193.0
2016-02-02 12:40:00,89.8,89.93,89.74,89.82,15250.0,71.8351,71.9391,71.7871,71.8511,15250.0
2016-02-02 12:50:00,89.77,89.82,89.64,89.78,15188.0,71.8111,71.8511,71.7071,71.8191,15188.0
2016-02-02 13:00:00,89.79,89.79,89.48,89.49,7600.0,71.8271,71.8271,71.5791,71.5871,7600.0
2016-02-02 13:10:00,89.48,89.57,89.4,89.51,11460.0,71.5791,71.6511,71.5151,71.6031,11460.0
2016-02-02 13:20:00,89.55,89.75,89.51,89.71,8606.0,71.6351,71.7951,71.6031,71.7631,8606.0
2016-02-02 13:30:00,89.7,89.7,89.45,89.45,12150.0,71.7551,71.7551,71.5551,71.5551,12150.0
2016-02-02 13:40:00,89.48,89.65,89.42,89.45,9464.0,71.5791,71.7151,71.5311,71.5551,9464.0
2016-02-02 13:50:00,89.41,89.43,89.05,89.05,27996.0,71.5231,71.5391,71.2351,71.2351,27996.0
2016-02-02 14:00:00,89.1,89.31,89.05,89.29,28614.0,71.2751,71.4431,71.2351,71.4271,28614.0
2016-02-02 14:10:00,89.28,89.77,89.25,89.51,41948.0,71.4191,71.8111,71.3951,71.6031,41948.0
2016-02-02 14:20:00,89.5,89.53,89.28,89.3,31200.0,71.5951,71.6191,71.4191,71.4351,31200.0
2016-02-02 14:30:00,89.34,89.65,89.3,89.63,39153.0,71.4671,71.7151,71.4351,71.6991,39153.0
2016-02-02 14:40:00,89.61,89.92,89.43,89.45,37081.0,71.6831,71.9311,71.5391,71.5551,37081.0
2016-02-02 14:50:00,89.45,89.55,89.39,89.52,39793.0,71.5551,71.6351,71.5071,71.6111,39793.0
2016-02-02 15:00:00,89.52,89.56,89.51,89.51,38038.0,71.6111,71.6431,71.6031,71.6031,38038.0
2016-02-02 15:10:00,89.51,89.61,89.43,89.44,55246.0,71.6031,71.6831,71.5391,71.5471,55246.0
2016-02-02 15:20:00,89.45,89.45,89.27,89.41,56033.0,71.5551,71.5551,71.4111,71.5231,56033.0
2016-02-02 15:30:00,89.39,89.62,89.37,89.47,81241.0,71.5071,71.6911,71.4911,71.5711,81241.0
2016-02-02 15:40:00,89.43,89.53,89.32,89.52,100732.0,71.5391,71.6191,71.4511,71.6111,100732.0
2016-02-02 15:50:00,89.51,89.56,89.49,89.51,190515.0,71.6031,71.6431,71.5871,71.6031,190515.0
2016-02-03 09:30:00,89.43,89.84,89.37,89.83,37480.0,71.5391,71.8671,71.4911,71.8591,37480.0
2016-02-03 09:40:00,89.83,89.84,89.17,89.28,21826.0,71.8591,71.8671,71.3311,71.4191,21826.0
2016-02-03 09:50:00,89.3,89.39,89.2,89.35,19454.0,71.4351,71.5071,71.3551,71.4751,19454.0
2016-02-03 10:00:00,89.34,89.34,89.01,89.11,31570.0,71.4671,71.4671,71.2031,71.2831,31570.0
2016-02-03 10:10:00,89.08,89.13,88.87,89.01,24638.0,71.2591,71.2991,71.0911,71.2031,24638.0
2016-02-03 10:20:00,89.03,89.05,88.92,88.98,36964.0,71.2191,71.2351,71.1311,71.1791,36964.0
2016-02-03 10:30:00,88.94,89.06,88.8,89.0,29641.0,71.1471,71.2431,71.0351,71.1951,29641.0
2016-02-03 10:40:00,89.03,89.19,88.99,88.99,32688.0,71.2191,71.3471,71.1871,71.1871,32688.0
2016-02-03 10:50:00,89.01,89.47,89.01,89.36,28491.0,71.2031,71.5711,71.2031,71.4831,28491.0
2016-02-03 11:00:00,89.33,89.44,89.24,89.35,32720.0,71.4591,71.5471,71.3871,71.4751,32720.0
2016-02-03 11:10:00,89.35,89.42,89.19,89.4,48097.0,71.4751,71.5311,71.3471,71.5151,48097.0
2016-02-03 11:20:00,89.38,89.47,89.25,89.35,18600.0,71.4991,71.5711,71.3951,71.4751,18600.0
2016-02-03 11:30:00,89.38,89.41,89.22,89.3,46466.0,71.4991,71.5231,71.3711,71.4351,46466.0
2016-02-03 11:40:00,89.3,89.43,89.3,89.35,19103.0,71.4351,71.5391,71.4351,71.4751,19103.0
2016-02-03 11:50:00,89.35,89.4,89.22,89.38,70527.0,71.4751,71.5151,71.3711,71.4991,70527.0
2016-02-03 12:00:00,89.36,89.42,89.17,89.25,26210.0,71.4831,71.5311,71.3311,71.3951,26210.0
2016-02-03 12:10:00,89.27,89.41,89.2,89.28,15826.0,71.4111,71.5231,71.3551,71.4191,15826.0
2016-02-03 12:20:00,89.29,89.44,89.24,89.33,22637.0,71.4271,71.5471,71.3871,71.4591,22637.0
2016-02-03 12:30:00,89.32,89.36,89.19,89.26,20149.0,71.4511,71.4831,71.3471,71.4031,20149.0
2016-02-03 12:40:00,89.24,89.26,89.14,89.16,13451.0,71.3871,71.4031,71.3071,71.3231,13451.0
2016-02-03 12:50:00,89.18,89.28,89.1,89.28,13478.0,71.3391,71.4191,71.2751,71.4191,13478.0
2016-02-03 13:00:00,89.3,89.38,89.28,89.3,25153.0,71.4351,71.4991,71.4191,71.4351,25153.0
2016-02-03 13:10:00,89.32,89.34,89.24,89.33,17489.0,71.4511,71.4671,71.3871,71.4591,17489.0
2016-02-03 13:20:00,89.34,89.37,89.25,89.27,12565.0,71.4671,71.4911,71.3951,71.4111,12565.0
2016-02-03 13:30:00,89.24,89.24,89.0,89.04,31290.0,71.3871,71.3871,71.1951,71.2271,31290.0
2016-02-03 13:40:00,89.04,89.09,88.99,88.99,12282.0,71.2271,71.2671,71.1871,71.1871,12282.0
2016-02-03 13:50:00,88.99,89.07,88.97,89.01,19972.0,71.1871,71.2511,71.1711,71.2031,19972.0
2016-02-03 14:00:00,89.0,89.13,89.0,89.04,18287.0,71.1951,71.2991,71.1951,71.2271,18287.0
2016-02-03 14:10:00,89.04,89.26,89.02,89.15,20233.0,71.2271,71.4031,71.2111,71.3151,20233.0
2016-02-03 14:20:00,89.13,89.62,89.13,89.53,26633.0,71.2991,71.6911,71.2991,71.6191,26633.0
2016-02-03 14:30:00,89.5,89.53,89.32,89.4,23453.0,71.5951,71.6191,71.4511,71.5151,23453.0
2016-02-03 14:40:00,89.41,89.6,89.23,89.55,142691.0,71.5231,71.6751,71.3791,71.6351,142691.0
2016-02-03 14:50:00,89.54,89.55,89.26,89.36,40148.0,71.6271,71.6351,71.4031,71.4831,40148.0
2016-02-03 15:00:00,89.36,89.39,89.17,89.25,31144.0,71.4831,71.5071,71.3311,71.3951,31144.0
2016-02-03 15:10:00,89.26,89.32,88.83,88.94,41439.0,71.4031,71.4511,71.0591,71.1471,41439.0
2016-02-03 15:20:00,88.94,89.01,88.67,88.68,36990.0,71.1471,71.2031,70.9311,70.9391,36990.0
2016-02-03 15:30:00,88.67,88.85,88.51,88.65,56406.0,70.9311,71.0751,70.8031,70.9151,56406.0
2016-02-03 15:40:00,88.65,88.95,88.62,88.68,63441.0,70.9151,71.1551,70.8911,70.9391,63441.0
2016-02-03 15:50:00,88.69,88.93,88.66,88.79,112625.0,70.9471,71.1391,70.9231,71.0271,112625.0
2016-02-04 09:30:00,88.72,88.99,88.2,88.5,29953.0,70.9711,71.1871,70.5551,70.7951,29953.0
2016-02-04 09:40:00,88.5,88.87,88.37,88.75,25388.0,70.7951,71.0911,70.6911,70.9951,25388.0
2016-02-04 09:50:00,88.74,88.9,88.69,88.84,22057.0,70.9871,71.1151,70.9471,71.0671,22057.0
2016-02-04 10:00:00,88.8,88.8,88.51,88.61,26928.0,71.0351,71.0351,70.8031,70.8831,26928.0
2016-02-04 10:10:00,88.6,88.76,88.48,88.74,35050.0,70.8751,71.0031,70.7791,70.9871,35050.0
2016-02-04 10:20:00,88.69,88.83,88.6,88.6,18900.0,70.9471,71.0591,70.8751,70.8751,18900.0
2016-02-04 10:30:00,88.62,88.67,88.49,88.64,13769.0,70.8911,70.9311,70.7871,70.9071,13769.0
2016-02-04 10:40:00,88.65,88.86,88.63,88.78,16192.0,70.9151,71.0831,70.8991,71.0191,16192.0
2016-02-04 10:50:00,88.79,89.06,88.74,89.05,17395.0,71.0271,71.2431,70.9871,71.2351,17395.0
2016-02-04 11:00:00,89.06,89.38,89.06,89.26,26946.0,71.2431,71.4991,71.2431,71.4031,26946.0
2016-02-04 11:10:00,89.27,89.28,88.9,88.9,16037.0,71.4111,71.4191,71.1151,71.1151,16037.0
2016-02-04 11:20:00,88.89,88.95,88.73,88.73,19137.0,71.1071,71.1551,70.9791,70.9791,19137.0
2016-02-04 11:30:00,88.73,88.73,88.56,88.62,18652.0,70.9791,70.9791,70.8431,70.8911,18652.0
2016-02-04 11:40:00,88.66,88.92,88.65,88.91,16709.0,70.9231,71.1311,70.9151,71.1231,16709.0
2016-02-04 11:50:00,88.9,88.94,88.75,88.75,15119.0,71.1151,71.1471,70.9951,70.9951,15119.0
2016-02-04 12:00:00,88.77,88.96,88.73,88.94,16364.0,71.0111,71.1631,70.9791,71.1471,16364.0
2016-02-04 12:10:00,88.93,89.07,88.93,89.05,15157.0,71.1391,71.2511,71.1391,71.2351,15157.0
2016-02-04 12:20:00,89.03,89.13,89.0,89.09,10426.0,71.2191,71.2991,71.1951,71.2671,10426.0
2016-02-04 12:30:00,89.09,89.25,89.06,89.2,19428.0,71.2671,71.3951,71.2431,71.3551,19428.0
2016-02-04 12:40:00,89.23,89.32,89.21,89.28,21780.0,71.3791,71.4511,71.3631,71.4191,21780.0
2016-02-04 12:50:00,89.24,89.29,89.16,89.29,17312.0,71.3871,71.4271,71.3231,71.4271,17312.0
2016-02-04 13:00:00,89.3,89.49,89.29,89.46,13687.0,71.4351,71.5871,71.4271,71.5631,13687.0
2016-02-04 13:10:00,89.48,89.64,89.45,89.49,16636.0,71.5791,71.7071,71.5551,71.5871,16636.0
2016-02-04 13:20:00,89.48,89.56,89.4,89.52,11257.0,71.5791,71.6431,71.5151,71.6111,11257.0
2016-02-04 13:30:00,89.51,89.64,89.51,89.53,11479.0,71.6031,71.7071,71.6031,71.6191,11479.0
2016-02-04 13:40:00,89.53,89.54,89.26,89.26,12070.0,71.6191,71.6271,71.4031,71.4031,12070.0
2016-02-04 13:50:00,89.26,89.3,88.96,88.96,31341.0,71.4031,71.4351,71.1631,71.1631,31341.0
2016-02-04 14:00:00,88.95,88.97,88.72,88.73,13377.0,71.1551,71.1711,70.9711,70.9791,13377.0
2016-02-04 14:10:00,88.73,88.8,88.52,88.64,22308.0,70.9791,71.0351,70.8111,70.9071,22308.0
2016-02-04 14:20:00,88.62,88.71,88.47,88.5,25122.0,70.8911,70.9631,70.7711,70.7951,25122.0
2016-02-04 14:30:00,88.48,88.57,88.29,88.33,31327.0,70.7791,70.8511,70.6271,70.6591,31327.0
2016-02-04 14:40:00,88.31,88.52,88.28,88.5,23330.0,70.6431,70.8111,70.6191,70.7951,23330.0
2016-02-04 14:50:00,88.5,88.53,88.23,88.53,25093.0,70.7951,70.8191,70.5791,70.8191,25093.0
2016-02-04 15:00:00,88.54,88.59,88.48,88.56,23455.0,70.8271,70.8671,70.7791,70.8431,23455.0
2016-02-04 15:10:00,88.54,88.73,88.53,88.6,21467.0,70.8271,70.9791,70.8191,70.8751,21467.0
2016-02-04 15:20:00,88.6,88.65,88.52,88.55,21472.0,70.8751,70.9151,70.8111,70.8351,21472.0
2016-02-04 15:30:00,88.55,88.61,88.43,88.57,42026.0,70.8351,70.8831,70.7391,70.8511,42026.0
2016-02-04 15:40:00,88.56,88.73,88.5,88.56,78784.0,70.8431,70.9791,70.7951,70.8431,78784.0
2016-02-04 15:50:00,88.56,88.73,88.56,88.64,110605.0,70.8431,70.9791,70.8431,70.9071,110605.0
2016-02-05 09:30:00,88.89,89.4,88.74,89.39,19897.0,71.1071,71.5151,70.9871,71.5071,19897.0
2016-02-05 09:40:00,89.39,89.4,88.95,89.05,14994.0,71.5071,71.5151,71.1551,71.2351,14994.0
2016-02-05 09:50:00,89.06,89.28,89.06,89.07,10866.0,71.2431,71.4191,71.2431,71.2511,10866.0
2016-02-05 10:00:00,89.07,89.17,88.85,88.9,21809.0,71.2511,71.3311,71.0751,71.1151,21809.0
2016-02-05 10:10:00,88.94,89.03,88.89,88.9,16746.0,71.1471,71.2191,71.1071,71.1151,16746.0
2016-02-05 10:20:00,88.88,88.9,88.39,88.44,20800.0,71.0991,71.1151,70.7071,70.7471,20800.0
2016-02-05 10:30:00,88.4,88.63,88.31,88.58,16886.0,70.7151,70.8991,70.6431,70.8591,16886.0
2016-02-05 10:40:00,88.59,88.68,88.24,88.38,22035.0,70.8671,70.9391,70.5871,70.6991,22035.0
2016-02-05 10:50:00,88.34,88.36,88.08,88.14,13065.0,70.6671,70.6831,70.4592,70.5072,13065.0
2016-02-05 11:00:00,88.15,88.49,88.14,88.44,13423.0,70.5152,70.7871,70.5072,70.7471,13423.0
2016-02-05 11:10:00,88.44,88.55,88.13,88.17,19370.0,70.7471,70.8351,70.4992,70.5312,19370.0
2016-02-05 11:20:00,88.14,88.16,87.8,87.94,23246.0,70.5072,70.5232,70.2352,70.3472,23246.0
2016-02-05 11:30:00,87.97,88.13,87.84,87.9,27359.0,70.3712,70.4992,70.2672,70.3152,27359.0
2016-02-05 11:40:00,87.88,88.01,87.66,87.95,24113.0,70.2992,70.4032,70.1232,70.3552,24113.0
2016-02-05 11:50:00,87.96,88.27,87.96,88.2,27074.0,70.3632,70.6111,70.3632,70.5551,27074.0
2016-02-05 12:00:00,88.2,88.23,88.02,88.02,14263.0,70.5551,70.5791,70.4112,70.4112,14263.0
2016-02-05 12:10:00,88.02,88.09,87.8,87.86,11956.0,70.4112,70.4672,70.2352,70.2832,11956.0
2016-02-05 12:20:00,87.86,87.86,87.72,87.77,20243.0,70.2832,70.2832,70.1712,70.2112,20243.0
2016-02-05 12:30:00,87.81,88.15,87.79,88.12,27936.0,70.2432,70.5152,70.2272,70.4912,27936.0
2016-02-05 12:40:00,88.11,88.11,87.96,87.99,20928.0,70.4832,70.4832,70.3632,70.3872,20928.0
2016-02-05 12:50:00,87.97,87.97,87.67,87.7,30287.0,70.3712,70.3712,70.1312,70.1552,30287.0
2016-02-05 13:00:00,87.68,87.76,87.61,87.67,30785.0,70.1392,70.2032,70.0832,70.1312,30785.0
2016-02-05 13:10:00,87.67,87.77,87.65,87.7,27500.0,70.1312,70.2112,70.1152,70.1552,27500.0
2016-02-05 13:20:00,87.71,87.94,87.64,87.92,29045.0,70.1632,70.3472,70.1072,70.3312,29045.0
2016-02-05 13:30:00,87.91,87.94,87.8,87.82,33486.0,70.3232,70.3472,70.2352,70.2512,33486.0
2016-02-05 13:40:00,87.8,87.82,87.6,87.61,15047.0,70.2352,70.2512,70.0752,70.0832,15047.0
2016-02-05 13:50:00,87.62,87.75,87.59,87.7,15953.0,70.0912,70.1952,70.0672,70.1552,15953.0
2016-02-05 14:00:00,87.72,87.95,87.63,87.73,40622.0,70.1712,70.3552,70.0992,70.1792,40622.0
2016-02-05 14:10:00,87.72,87.74,87.56,87.69,12346.0,70.1712,70.1872,70.0432,70.1472,12346.0
2016-02-05 14:20:00,87.67,87.74,87.61,87.65,15739.0,70.1312,70.1872,70.0832,70.1152,15739.0
2016-02-05 14:30:00,87.67,87.86,87.66,87.76,18028.0,70.1312,70.2832,70.1232,70.2032,18028.0
2016-02-05 14:40:00,87.8,87.83,87.67,87.74,20042.0,70.2352,70.2592,70.1312,70.1872,20042.0
2016-02-05 14:50:00,87.7,87.74,87.65,87.66,14946.0,70.1552,70.1872,70.1152,70.1232,14946.0
2016-02-05 15:00:00,87.64,87.64,87.52,87.57,25008.0,70.1072,70.1072,70.0112,70.0512,25008.0
2016-02-05 15:10:00,87.58,87.65,87.47,87.62,26836.0,70.0592,70.1152,69.9712,70.0912,26836.0
2016-02-05 15:20:00,87.64,87.64,87.52,87.55,26111.0,70.1072,70.1072,70.0112,70.0352,26111.0
2016-02-05 15:30:00,87.54,87.54,87.4,87.46,26535.0,70.0272,70.0272,69.9152,69.9632,26535.0
2016-02-05 15:40:00,87.44,87.65,87.4,87.57,54033.0,69.9472,70.1152,69.9152,70.0512,54033.0
2016-02-05 15:50:00,87.57,87.7,87.47,87.7,108919.0,70.0512,70.1552,69.9712,70.1552,108919.0
2016-02-08 09:30:00,87.45,88.88,87.38,88.49,49935.0,69.9552,71.0991,69.8992,70.7871,49935.0
2016-02-08 09:40:00,88.63,89.33,88.43,88.97,47269.0,70.8991,71.4591,70.7391,71.1711,47269.0
2016-02-08 09:50:00,89.04,89.14,88.79,89.14,53252.0,71.2271,71.3071,71.0271,71.3071,53252.0
2016-02-08 10:00:00,89.15,89.73,88.41,88.8,90603.0,71.3151,71.7791,70.7231,71.0351,90603.0
2016-02-08 10:10:00,88.72,88.93,88.61,88.82,55164.0,70.9711,71.1391,70.8831,71.0511,55164.0
2016-02-08 10:20:00,88.8,88.93,88.68,88.89,21008.0,71.0351,71.1391,70.9391,71.1071,21008.0
2016-02-08 10:30:00,88.96,89.42,88.93,89.35,33279.0,71.1631,71.5311,71.1391,71.4751,33279.0
2016-02-08 10:40:00,89.32,89.64,89.22,89.35,25663.0,71.4511,71.7071,71.3711,71.4751,25663.0
2016-02-08 10:50:00,89.36,89.48,89.18,89.44,36856.0,71.4831,71.5791,71.3391,71.5471,36856.0
2016-02-08 11:00:00,89.47,89.59,89.18,89.2,51218.0,71.5711,71.6671,71.3391,71.3551,51218.0
2016-02-08 11:10:00,89.24,89.34,89.14,89.29,19926.0,71.3871,71.4671,71.3071,71.4271,19926.0
2016-02-08 11:20:00,89.25,89.3,89.05,89.23,14163.0,71.3951,71.4351,71.2351,71.3791,14163.0
2016-02-08 11:30:00,89.22,89.24,89.11,89.2,23732.0,71.3711,71.3871,71.2831,71.3551,23732.0
2016-02-08 11:40:00,89.16,89.51,89.13,89.5,30030.0,71.3231,71.6031,71.2991,71.5951,30030.0
2016-02-08 11:50:00,89.41,89.63,89.38,89.54,21271.0,71.5231,71.6991,71.4991,71.6271,21271.0
2016-02-08 12:00:00,89.56,89.6,89.4,89.4,17300.0,71.6431,71.6751,71.5151,71.5151,17300.0
2016-02-08 12:10:00,89.43,89.66,89.28,89.64,26256.0,71.5391,71.7231,71.4191,71.7071,26256.0
2016-02-08 12:20:00,89.66,89.82,89.47,89.47,32435.0,71.7231,71.8511,71.5711,71.5711,32435.0
2016-02-08 12:30:00,89.5,89.78,89.46,89.67,24140.0,71.5951,71.8191,71.5631,71.7311,24140.0
2016-02-08 12:40:00,89.67,89.94,89.67,89.93,25467.0,71.7311,71.9471,71.7311,71.9391,25467.0
2016-02-08 12:50:00,89.94,90.11,89.87,90.08,67248.0,71.9471,72.083,71.8911,72.059,67248.0
2016-02-08 13:00:00,90.05,90.05,89.73,89.79,25060.0,72.035,72.035,71.7791,71.8271,25060.0
2016-02-08 13:10:00,89.77,89.96,89.77,89.88,22294.0,71.8111,71.9631,71.8111,71.8991,22294.0
2016-02-08 13:20:00,89.87,89.98,89.8,89.98,15832.0,71.8911,71.9791,71.8351,71.9791,15832.0
2016-02-08 13:30:00,89.94,89.98,89.85,89.9,14513.0,71.9471,71.9791,71.8751,71.9151,14513.0
2016-02-08 13:40:00,89.9,89.98,89.9,89.94,29872.0,71.9151,71.9791,71.9151,71.9471,29872.0
2016-02-08 13:50:00,89.97,89.97,89.8,89.82,20086.0,71.9711,71.9711,71.8351,71.8511,20086.0
2016-02-08 14:00:00,89.81,90.11,89.81,90.1,32176.0,71.8431,72.083,71.8431,72.075,32176.0
2016-02-08 14:10:00,90.09,90.14,89.84,89.84,44247.0,72.067,72.107,71.8671,71.8671,44247.0
2016-02-08 14:20:00,89.85,89.85,89.6,89.6,80880.0,71.8751,71.8751,71.6751,71.6751,80880.0
2016-02-08 14:30:00,89.59,89.66,89.46,89.65,32376.0,71.6671,71.7231,71.5631,71.7151,32376.0
2016-02-08 14:40:00,89.65,89.89,89.63,89.78,27509.0,71.7151,71.9071,71.6991,71.8191,27509.0
2016-02-08 14:50:00,89.77,89.77,89.52,89.56,26697.0,71.8111,71.8111,71.6111,71.6431,26697.0
2016-02-08 15:00:00,89.56,89.9,89.53,89.87,140977.0,71.6431,71.9151,71.6191,71.8911,140977.0
2016-02-08 15:10:00,89.86,90.22,89.86,90.13,41689.0,71.8831,72.171,71.8831,72.099,41689.0
2016-02-08 15:20:00,90.13,90.13,89.78,89.9,98510.0,72.099,72.099,71.8191,71.9151,98510.0
2016-02-08 15:30:00,89.89,90.14,89.89,90.02,89679.0,71.9071,72.107,71.9071,72.011,89679.0
2016-02-08 15:40:00,90.03,90.41,90.03,90.26,143499.0,72.019,72.323,72.019,72.203,143499.0
2016-02-08 15:50:00,90.26,90.26,89.96,90.02,218741.0,72.203,72.203,71.9631,72.011,218741.0
2016-02-09 09:30:00,89.05,89.56,89.05,89.32,93644.0,71.2351,71.6431,71.2351,71.4511,93644.0
2016-02-09 09:40:00,89.28,89.97,88.74,89.41,97286.0,71.4191,71.9711,70.9871,71.5231,97286.0
2016-02-09 09:50:00,89.43,89.43,88.51,88.85,34026.0,71.5391,71.5391,70.8031,71.0751,34026.0
2016-02-09 10:00:00,88.84,89.17,88.67,88.8,56172.0,71.0671,71.3311,70.9311,71.0351,56172.0
2016-02-09 10:10:00,88.79,89.71,88.74,89.71,27975.0,71.0271,71.7631,70.9871,71.7631,27975.0
2016-02-09 10:20:00,89.69,89.7,88.88,88.93,33625.0,71.7471,71.7551,71.0991,71.1391,33625.0
2016-02-09 10:30:00,88.93,88.93,88.51,88.54,35858.0,71.1391,71.1391,70.8031,70.8271,35858.0
2016-02-09 10:40:00,88.55,88.7,88.36,88.7,33325.0,70.8351,70.9551,70.6831,70.9551,33325.0
2016-02-09 10:50:00,88.7,88.85,88.6,88.7,15757.0,70.9551,71.0751,70.8751,70.9551,15757.0
2016-02-09 11:00:00,88.71,89.17,88.69,89.12,40928.0,70.9631,71.3311,70.9471,71.2911,40928.0
2016-02-09 11:10:00,89.15,89.54,89.13,89.39,25282.0,71.3151,71.6271,71.2991,71.5071,25282.0
2016-02-09 11:20:00,89.45,89.89,89.45,89.75,24474.0,71.5551,71.9071,71.5551,71.7951,24474.0
2016-02-09 11:30:00,89.74,89.96,89.68,89.88,49988.0,71.7871,71.9631,71.7391,71.8991,49988.0
2016-02-09 11:40:00,89.89,90.35,89.74,89.74,46113.0,71.9071,72.275,71.7871,71.7871,46113.0
2016-02-09 11:50:00,89.69,89.85,89.47,89.47,13161.0,71.7471,71.8751,71.5711,71.5711,13161.0
2016-02-09 12:00:00,89.5,89.55,89.18,89.55,17334.0,71.5951,71.6351,71.3391,71.6351,17334.0
2016-02-09 12:10:00,89.49,89.49,89.24,89.25,10785.0,71.5871,71.5871,71.3871,71.3951,10785.0
2016-02-09 12:20:00,89.2,89.45,89.19,89.26,14756.0,71.3551,71.5551,71.3471,71.4031,14756.0
2016-02-09 12:30:00,89.26,89.44,89.22,89.37,13403.0,71.4031,71.5471,71.3711,71.4911,13403.0
2016-02-09 12:40:00,89.4,89.47,89.29,89.31,13956.0,71.5151,71.5711,71.4271,71.4431,13956.0
2016-02-09 12:50:00,89.31,89.53,89.31,89.44,29901.0,71.4431,71.6191,71.4431,71.5471,29901.0
2016-02-09 13:00:00,89.47,89.56,89.31,89.32,20635.0,71.5711,71.6431,71.4431,71.4511,20635.0
2016-02-09 13:10:00,89.33,89.48,89.09,89.42,16934.0,71.4591,71.5791,71.2671,71.5311,16934.0
2016-02-09 13:20:00,89.42,89.47,89.26,89.45,18627.0,71.5311,71.5711,71.4031,71.5551,18627.0
2016-02-09 13:30:00,89.47,89.91,89.46,89.9,30931.0,71.5711,71.9231,71.5631,71.9151,30931.0
2016-02-09 13:40:00,89.92,89.94,89.63,89.68,44940.0,71.9311,71.9471,71.6991,71.7391,44940.0
2016-02-09 13:50:00,89.68,89.94,89.68,89.9,22688.0,71.7391,71.9471,71.7391,71.9151,22688.0
2016-02-09 14:00:00,89.93,90.29,89.9,90.15,21172.0,71.9391,72.227,71.9151,72.115,21172.0
2016-02-09 14:10:00,90.19,90.23,89.98,90.02,22753.0,72.147,72.179,71.9791,72.011,22753.0
2016-02-09 14:20:00,90.05,90.07,89.79,89.84,19967.0,72.035,72.051,71.8271,71.8671,19967.0
2016-02-09 14:30:00,89.83,90.01,89.82,89.94,24863.0,71.8591,72.003,71.8511,71.9471,24863.0
2016-02-09 14:40:00,89.93,90.06,89.59,89.59,33588.0,71.9391,72.043,71.6671,71.6671,33588.0
2016-02-09 14:50:00,89.63,89.79,89.62,89.77,26307.0,71.6991,71.8271,71.6911,71.8111,26307.0
2016-02-09 15:00:00,89.77,90.12,89.75,90.0,32013.0,71.8111,72.091,71.7951,71.995,32013.0
2016-02-09 15:10:00,90.02,90.15,89.98,90.13,22639.0,72.011,72.115,71.9791,72.099,22639.0
2016-02-09 15:20:00,90.15,90.31,90.08,90.2,28697.0,72.115,72.243,72.059,72.155,28697.0
2016-02-09 15:30:00,90.18,90.29,90.01,90.19,37731.0,72.139,72.227,72.003,72.147,37731.0
2016-02-09 15:40:00,90.19,90.2,89.83,89.92,79861.0,72.147,72.155,71.8591,71.9311,79861.0
2016-02-09 15:50:00,89.92,89.95,89.73,89.85,174701.0,71.9311,71.9551,71.7791,71.8751,174701.0
2016-02-10 09:30:00,89.82,90.35,89.59,90.24,33099.0,71.8511,72.275,71.6671,72.187,33099.0
2016-02-10 09:40:00,90.25,90.6,90.25,90.58,15266.0,72.195,72.475,72.195,72.459,15266.0
2016-02-10 09:50:00,90.59,90.78,90.46,90.67,19313.0,72.467,72.619,72.363,72.531,19313.0
2016-02-10 10:00:00,90.64,91.29,90.62,91.23,34891.0,72.507,73.027,72.491,72.979,34891.0
2016-02-10 10:10:00,91.22,91.33,90.85,90.87,16934.0,72.971,73.059,72.675,72.691,16934.0
2016-02-10 10:20:00,90.85,91.0,90.6,91.0,27147.0,72.675,72.795,72.475,72.795,27147.0
2016-02-10 10:30:00,91.0,91.0,90.63,90.71,19589.0,72.795,72.795,72.499,72.563,19589.0
2016-02-10 10:40:00,90.75,90.9,90.59,90.8,59800.0,72.595,72.715,72.467,72.635,59800.0
2016-02-10 10:50:00,90.8,90.94,90.66,90.84,21014.0,72.635,72.747,72.523,72.667,21014.0
2016-02-10 11:00:00,90.85,90.92,90.41,90.46,15329.0,72.675,72.731,72.323,72.363,15329.0
2016-02-10 11:10:00,90.45,90.6,90.27,90.6,19362.0,72.355,72.475,72.211,72.475,19362.0
2016-02-10 11:20:00,90.55,90.61,90.07,90.12,15224.0,72.435,72.483,72.051,72.091,15224.0
2016-02-10 11:30:00,90.14,90.28,90.1,90.11,11552.0,72.107,72.219,72.075,72.083,11552.0
2016-02-10 11:40:00,90.1,90.23,90.1,90.23,12246.0,72.075,72.179,72.075,72.179,12246.0
2016-02-10 11:50:00,90.2,90.41,90.2,90.34,13355.0,72.155,72.323,72.155,72.267,13355.0
2016-02-10 12:00:00,90.36,90.49,90.3,90.44,12127.0,72.283,72.387,72.235,72.347,12127.0
2016-02-10 12:10:00,90.42,90.45,90.22,90.31,18613.0,72.331,72.355,72.171,72.243,18613.0
2016-02-10 12:20:00,90.33,90.39,90.19,90.34,18994.0,72.259,72.307,72.147,72.267,18994.0
2016-02-10 12:30:00,90.37,90.37,90.21,90.28,13357.0,72.291,72.291,72.163,72.219,13357.0
2016-02-10 12:40:00,90.28,90.41,90.24,90.31,16044.0,72.219,72.323,72.187,72.243,16044.0
2016-02-10 12:50:00,90.3,90.3,90.1,90.27,15005.0,72.235,72.235,72.075,72.211,15005.0
2016-02-10 13:00:00,90.25,90.31,90.07,90.08,20870.0,72.195,72.243,72.051,72.059,20870.0
2016-02-10 13:10:00,90.04,90.12,89.9,90.02,18447.0,72.027,72.091,71.9151,72.011,18447.0
2016-02-10 13:20:00,90.03,90.15,89.91,89.95,21988.0,72.019,72.115,71.9231,71.9551,21988.0
2016-02-10 13:30:00,89.98,90.03,89.9,90.01,10361.0,71.9791,72.019,71.9151,72.003,10361.0
2016-02-10 13:40:00,90.03,90.14,90.0,90.05,8889.0,72.019,72.107,71.995,72.035,8889.0
2016-02-10 13:50:00,90.04,90.1,89.98,90.06,12391.0,72.027,72.075,71.9791,72.043,12391.0
2016-02-10 14:00:00,90.05,90.1,90.01,90.06,14991.0,72.035,72.075,72.003,72.043,14991.0
2016-02-10 14:10:00,90.06,90.07,89.91,90.01,14728.0,72.043,72.051,71.9231,72.003,14728.0
2016-02-10 14:20:00,90.01,90.04,89.94,90.03,12814.0,72.003,72.027,71.9471,72.019,12814.0
2016-02-10 14:30:00,90.03,90.08,89.91,89.91,14311.0,72.019,72.059,71.9231,71.9231,14311.0
2016-02-10 14:40:00,89.9,89.93,89.74,89.75,14638.0,71.9151,71.9391,71.7871,71.7951,14638.0
2016-02-10 14:50:00,89.77,89.88,89.76,89.83,17561.0,71.8111,71.8991,71.8031,71.8591,17561.0
2016-02-10 15:00:00,89.82,90.1,89.82,90.1,15004.0,71.8511,72.075,71.8511,72.075,15004.0
2016-02-10 15:10:00,90.06,90.07,89.54,89.64,26521.0,72.043,72.051,71.6271,71.7071,26521.0
2016-02-10 15:20:00,89.67,89.9,89.67,89.76,17357.0,71.7311,71.9151,71.7311,71.8031,17357.0
2016-02-10 15:30:00,89.78,89.89,89.74,89.79,46738.0,71.8191,71.9071,71.7871,71.8271,46738.0
2016-02-10 15:40:00,89.79,89.89,89.68,89.81,51695.0,71.8271,71.9071,71.7391,71.8431,51695.0
2016-02-10 15:50:00,89.81,89.83,89.66,89.74,101892.0,71.8431,71.8591,71.7231,71.7871,101892.0
2016-02-11 09:30:00,89.02,89.08,88.75,88.89,25298.0,71.2111,71.2591,70.9951,71.1071,25298.0
2016-02-11 09:40:00,88.91,89.07,88.88,88.96,22923.0,71.1231,71.2511,71.0991,71.1631,22923.0
2016-02-11 09:50:00,88.97,89.1,88.54,88.92,24547.0,71.1711,71.2751,70.8271,71.1311,24547.0
2016-02-11 10:00:00,88.87,89.04,88.72,89.01,13052.0,71.0911,71.2271,70.9711,71.2031,13052.0
2016-02-11 10:10:00,89.02,89.09,88.89,88.89,30889.0,71.2111,71.2671,71.1071,71.1071,30889.0
2016-02-11 10:20:00,88.93,89.02,88.56,88.57,28424.0,71.1391,71.2111,70.8431,70.8511,28424.0
2016-02-11 10:30:00,88.5,88.54,88.22,88.43,42381.0,70.7951,70.8271,70.5711,70.7391,42381.0
2016-02-11 10:40:00,88.39,88.41,88.16,88.22,31278.0,70.7071,70.7231,70.5232,70.5711,31278.0
2016-02-11 10:50:00,88.19,88.2,87.92,88.0,18238.0,70.5471,70.5551,70.3312,70.3952,18238.0
2016-02-11 11:00:00,87.99,88.55,87.99,88.55,23784.0,70.3872,70.8351,70.3872,70.8351,23784.0
2016-02-11 11:10:00,88.55,88.65,88.45,88.65,11801.0,70.8351,70.9151,70.7551,70.9151,11801.0
2016-02-11 11:20:00,88.64,88.85,88.63,88.81,23525.0,70.9071,71.0751,70.8991,71.0431,23525.0
2016-02-11 11:30:00,88.81,88.81,88.27,88.4,18124.0,71.0431,71.0431,70.6111,70.7151,18124.0
2016-02-11 11:40:00,88.4,88.64,88.36,88.61,11105.0,70.7151,70.9071,70.6831,70.8831,11105.0
2016-02-11 11:50:00,88.61,88.8,88.59,88.64,17633.0,70.8831,71.0351,70.8671,70.9071,17633.0
2016-02-11 12:00:00,88.68,88.78,88.56,88.56,18373.0,70.9391,71.0191,70.8431,70.8431,18373.0
2016-02-11 12:10:00,88.55,88.6,88.16,88.25,15279.0,70.8351,70.8751,70.5232,70.5951,15279.0
2016-02-11 12:20:00,88.25,88.42,88.25,88.38,15296.0,70.5951,70.7311,70.5951,70.6991,15296.0
2016-02-11 12:30:00,88.37,88.56,88.37,88.56,12426.0,70.6911,70.8431,70.6911,70.8431,12426.0
2016-02-11 12:40:00,88.58,88.78,88.55,88.78,17560.0,70.8591,71.0191,70.8351,71.0191,17560.0
2016-02-11 12:50:00,88.78,89.0,88.76,89.0,12917.0,71.0191,71.1951,71.0031,71.1951,12917.0
2016-02-11 13:00:00,89.01,89.09,88.77,88.84,17852.0,71.2031,71.2671,71.0111,71.0671,17852.0
2016-02-11 13:10:00,88.86,88.92,88.83,88.84,13039.0,71.0831,71.1311,71.0591,71.0671,13039.0
2016-02-11 13:20:00,88.82,88.92,88.8,88.9,12750.0,71.0511,71.1311,71.0351,71.1151,12750.0
2016-02-11 13:30:00,88.88,88.95,88.76,88.82,13026.0,71.0991,71.1551,71.0031,71.0511,13026.0
2016-02-11 13:40:00,88.82,88.89,88.78,88.84,11286.0,71.0511,71.1071,71.0191,71.0671,11286.0
2016-02-11 13:50:00,88.86,88.9,88.8,88.88,13695.0,71.0831,71.1151,71.0351,71.0991,13695.0
2016-02-11 14:00:00,88.84,88.94,88.79,88.87,17105.0,71.0671,71.1471,71.0271,71.0911,17105.0
2016-02-11 14:10:00,88.89,88.94,88.68,88.7,18457.0,71.1071,71.1471,70.9391,70.9551,18457.0
2016-02-11 14:20:00,88.7,88.78,88.56,88.57,16554.0,70.9551,71.0191,70.8431,70.8511,16554.0
2016-02-11 14:30:00,88.57,88.69,88.4,88.62,52364.0,70.8511,70.9471,70.7151,70.8911,52364.0
2016-02-11 14:40:00,88.71,88.85,88.49,88.8,46358.0,70.9631,71.0751,70.7871,71.0351,46358.0
2016-02-11 14:50:00,88.79,89.05,88.62,88.72,49475.0,71.0271,71.2351,70.8911,70.9711,49475.0
2016-02-11 15:00:00,88.71,88.76,88.53,88.7,32227.0,70.9631,71.0031,70.8191,70.9551,32227.0
2016-02-11 15:10:00,88.69,88.81,88.6,88.62,31680.0,70.9471,71.0431,70.8751,70.8911,31680.0
2016-02-11 15:20:00,88.62,88.94,88.59,88.91,37152.0,70.8911,71.1471,70.8671,71.1231,37152.0
2016-02-11 15:30:00,88.9,89.08,88.73,89.02,50653.0,71.1151,71.2591,70.9791,71.2111,50653.0
2016-02-11 15:40:00,89.04,89.08,88.75,88.8,59382.0,71.2271,71.2591,70.9951,71.0351,59382.0
2016-02-11 15:50:00,88.81,88.88,88.49,88.51,117497.0,71.0431,71.0991,70.7871,70.8031,117497.0
2016-02-12 09:30:00,88.99,89.38,88.78,88.89,32514.0,71.1871,71.4991,71.0191,71.1071,32514.0
2016-02-12 09:40:00,88.92,89.52,88.84,89.52,18936.0,71.1311,71.6111,71.0671,71.6111,18936.0
2016-02-12 09:50:00,89.51,89.7,89.32,89.52,23539.0,71.6031,71.7551,71.4511,71.6111,23539.0
2016-02-12 10:00:00,89.43,89.48,89.32,89.36,15504.0,71.5391,71.5791,71.4511,71.4831,15504.0
2016-02-12 10:10:00,89.44,89.51,89.4,89.48,11409.0,71.5471,71.6031,71.5151,71.5791,11409.0
2016-02-12 10:20:00,89.45,89.49,89.18,89.18,15645.0,71.5551,71.5871,71.3391,71.3391,15645.0
2016-02-12 10:30:00,89.19,89.21,89.0,89.0,23600.0,71.3471,71.3631,71.1951,71.1951,23600.0
2016-02-12 10:40:00,89.0,89.14,88.97,89.13,13613.0,71.1951,71.3071,71.1711,71.2991,13613.0
2016-02-12 10:50:00,89.12,89.2,89.02,89.07,14658.0,71.2911,71.3551,71.2111,71.2511,14658.0
2016-02-12 11:00:00,89.09,89.12,88.89,88.98,12929.0,71.2671,71.2911,71.1071,71.1791,12929.0
2016-02-12 11:10:00,88.95,89.13,88.91,89.04,16044.0,71.1551,71.2991,71.1231,71.2271,16044.0
2016-02-12 11:20:00,89.04,89.17,89.02,89.05,13494.0,71.2271,71.3311,71.2111,71.2351,13494.0
2016-02-12 11:30:00,89.03,89.29,89.03,89.29,16699.0,71.2191,71.4271,71.2191,71.4271,16699.0
2016-02-12 11:40:00,89.29,89.4,89.25,89.3,12785.0,71.4271,71.5151,71.3951,71.4351,12785.0
2016-02-12 11:50:00,89.25,89.3,88.9,88.9,21500.0,71.3951,71.4351,71.1151,71.1151,21500.0
2016-02-12 12:00:00,88.88,88.93,88.77,88.89,11120.0,71.0991,71.1391,71.0111,71.1071,11120.0
2016-02-12 12:10:00,88.87,89.01,88.87,88.97,6600.0,71.0911,71.2031,71.0911,71.1711,6600.0
2016-02-12 12:20:00,88.98,89.06,88.94,89.01,9543.0,71.1791,71.2431,71.1471,71.2031,9543.0
2016-02-12 12:30:00,89.03,89.09,88.99,89.09,11015.0,71.2191,71.2671,71.1871,71.2671,11015.0
2016-02-12 12:40:00,89.09,89.15,89.05,89.11,11693.0,71.2671,71.3151,71.2351,71.2831,11693.0
2016-02-12 12:50:00,89.11,89.23,89.1,89.15,8439.0,71.2831,71.3791,71.2751,71.3151,8439.0
2016-02-12 13:00:00,89.12,89.18,89.01,89.02,11158.0,71.2911,71.3391,71.2031,71.2111,11158.0
2016-02-12 13:10:00,89.01,89.07,88.97,89.0,7695.0,71.2031,71.2511,71.1711,71.1951,7695.0
2016-02-12 13:20:00,89.04,89.15,89.01,89.15,7646.0,71.2271,71.3151,71.2031,71.3151,7646.0
2016-02-12 13:30:00,89.15,89.39,89.15,89.36,9909.0,71.3151,71.5071,71.3151,71.4831,9909.0
2016-02-12 13:40:00,89.36,89.52,89.31,89.51,9683.0,71.4831,71.6111,71.4431,71.6031,9683.0
2016-02-12 13:50:00,89.49,89.55,89.42,89.42,12601.0,71.5871,71.6351,71.5311,71.5311,12601.0
2016-02-12 14:00:00,89.44,89.46,89.24,89.31,18483.0,71.5471,71.5631,71.3871,71.4431,18483.0
2016-02-12 14:10:00,89.29,89.33,89.21,89.25,17614.0,71.4271,71.4591,71.3631,71.3951,17614.0
2016-02-12 14:20:00,89.24,89.3,89.2,89.26,25063.0,71.3871,71.4351,71.3551,71.4031,25063.0
2016-02-12 14:30:00,89.27,89.34,89.23,89.29,24942.0,71.4111,71.4671,71.3791,71.4271,24942.0
2016-02-12 14:40:00,89.29,89.45,89.29,89.38,12998.0,71.4271,71.5551,71.4271,71.4991,12998.0
2016-02-12 14:50:00,89.38,89.49,89.36,89.42,35180.0,71.4991,71.5871,71.4831,71.5311,35180.0
2016-02-12 15:00:00,89.43,89.58,89.43,89.55,13350.0,71.5391,71.6591,71.5391,71.6351,13350.0
2016-02-12 15:10:00,89.53,89.74,89.53,89.73,19808.0,71.6191,71.7871,71.6191,71.7791,19808.0
2016-02-12 15:20:00,89.75,89.82,89.56,89.64,30940.0,71.7951,71.8511,71.6431,71.7071,30940.0
2016-02-12 15:30:00,89.6,89.62,89.52,89.56,31961.0,71.6751,71.6911,71.6111,71.6431,31961.0
2016-02-12 15:40:00,89.58,89.87,89.55,89.68,86387.0,71.6591,71.8911,71.6351,71.7391,86387.0
2016-02-12 15:50:00,89.68,89.73,89.59,89.7,99096.0,71.7391,71.7791,71.6671,71.7551,99096.0
2016-02-16 09:30:00,90.0,90.3,89.6,89.93,46511.0,71.995,72.235,71.6751,71.9391,46511.0
2016-02-16 09:40:00,89.97,90.05,89.59,89.6,15472.0,71.9711,72.035,71.6671,71.6751,15472.0
2016-02-16 09:50:00,89.63,89.76,89.39,89.39,20066.0,71.6991,71.8031,71.5071,71.5071,20066.0
2016-02-16 10:00:00,89.38,89.4,89.12,89.16,11862.0,71.4991,71.5151,71.2911,71.3231,11862.0
2016-02-16 10:10:00,89.16,89.29,89.05,89.29,16139.0,71.3231,71.4271,71.2351,71.4271,16139.0
2016-02-16 10:20:00,89.35,89.54,89.3,89.54,10202.0,71.4751,71.6271,71.4351,71.6271,10202.0
2016-02-16 10:30:00,89.55,89.58,89.44,89.45,8522.0,71.6351,71.6591,71.5471,71.5551,8522.0
2016-02-16 10:40:00,89.42,89.68,89.42,89.63,11861.0,71.5311,71.7391,71.5311,71.6991,11861.0
2016-02-16 10:50:00,89.61,89.75,89.59,89.65,12675.0,71.6831,71.7951,71.6671,71.7151,12675.0
2016-02-16 11:00:00,89.61,89.68,89.48,89.61,10700.0,71.6831,71.7391,71.5791,71.6831,10700.0
2016-02-16 11:10:00,89.57,89.7,89.53,89.67,11344.0,71.6511,71.7551,71.6191,71.7311,11344.0
2016-02-16 11:20:00,89.7,89.9,89.69,89.89,14295.0,71.7551,71.9151,71.7471,71.9071,14295.0
2016-02-16 11:30:00,89.92,90.22,89.92,90.16,11294.0,71.9311,72.171,71.9311,72.123,11294.0
2016-02-16 11:40:00,90.16,90.31,90.16,90.23,10479.0,72.123,72.243,72.123,72.179,10479.0
2016-02-16 11:50:00,90.26,90.3,90.21,90.28,19842.0,72.203,72.235,72.163,72.219,19842.0
2016-02-16 12:00:00,90.29,90.34,90.17,90.21,9399.0,72.227,72.267,72.131,72.163,9399.0
2016-02-16 12:10:00,90.22,90.22,90.13,90.17,6201.0,72.171,72.171,72.099,72.131,6201.0
2016-02-16 12:20:00,90.17,90.34,90.17,90.22,11883.0,72.131,72.267,72.131,72.171,11883.0
2016-02-16 12:30:00,90.21,90.27,90.14,90.27,11319.0,72.163,72.211,72.107,72.211,11319.0
2016-02-16 12:40:00,90.2,90.22,90.15,90.17,10912.0,72.155,72.171,72.115,72.131,10912.0
2016-02-16 12:50:00,90.13,90.28,90.13,90.23,13986.0,72.099,72.219,72.099,72.179,13986.0
2016-02-16 13:00:00,90.24,90.27,90.16,90.2,13277.0,72.187,72.211,72.123,72.155,13277.0
2016-02-16 13:10:00,90.22,90.42,90.22,90.41,11273.0,72.171,72.331,72.171,72.323,11273.0
2016-02-16 13:20:00,90.44,90.44,90.28,90.28,12157.0,72.347,72.347,72.219,72.219,12157.0
2016-02-16 13:30:00,90.28,90.34,90.25,90.28,13244.0,72.219,72.267,72.195,72.219,13244.0
2016-02-16 13:40:00,90.28,90.29,90.13,90.15,11800.0,72.219,72.227,72.099,72.115,11800.0
2016-02-16 13:50:00,90.17,90.25,90.08,90.22,9247.0,72.131,72.195,72.059,72.171,9247.0
2016-02-16 14:00:00,90.24,90.4,90.23,90.25,11995.0,72.187,72.315,72.179,72.195,11995.0
2016-02-16 14:10:00,90.27,90.32,90.22,90.29,13275.0,72.211,72.251,72.171,72.227,13275.0
2016-02-16 14:20:00,90.28,90.32,90.24,90.32,12418.0,72.219,72.251,72.187,72.251,12418.0
2016-02-16 14:30:00,90.32,90.35,90.22,90.23,11923.0,72.251,72.275,72.171,72.179,11923.0
2016-02-16 14:40:00,90.22,90.3,90.19,90.21,12401.0,72.171,72.235,72.147,72.163,12401.0
2016-02-16 14:50:00,90.21,90.23,90.13,90.17,16307.0,72.163,72.179,72.099,72.131,16307.0
2016-02-16 15:00:00,90.19,90.26,90.16,90.19,24883.0,72.147,72.203,72.123,72.147,24883.0
2016-02-16 15:10:00,90.19,90.32,90.19,90.29,19701.0,72.147,72.251,72.147,72.227,19701.0
2016-02-16 15:20:00,90.29,90.45,90.29,90.38,23922.0,72.227,72.355,72.227,72.299,23922.0
2016-02-16 15:30:00,90.38,90.4,90.3,90.35,27524.0,72.299,72.315,72.235,72.275,27524.0
2016-02-16 15:40:00,90.36,90.56,90.34,90.4,55417.0,72.283,72.443,72.267,72.315,55417.0
2016-02-16 15:50:00,90.4,90.47,90.29,90.41,137156.0,72.315,72.371,72.227,72.323,137156.0
2016-02-17 09:30:00,90.59,91.08,90.39,90.95,27273.0,72.467,72.859,72.307,72.755,27273.0
2016-02-17 09:40:00,90.95,91.38,90.85,91.38,24411.0,72.755,73.099,72.675,73.099,24411.0
2016-02-17 09:50:00,91.39,91.43,91.15,91.15,14942.0,73.107,73.139,72.915,72.915,14942.0
2016-02-17 10:00:00,91.1,91.32,91.03,91.3,36539.0,72.875,73.051,72.819,73.035,36539.0
2016-02-17 10:10:00,91.33,91.45,91.07,91.27,20593.0,73.059,73.155,72.851,73.011,20593.0
2016-02-17 10:20:00,91.3,91.85,91.25,91.84,31980.0,73.035,73.4749,72.995,73.4669,31980.0
2016-02-17 10:30:00,91.84,91.84,91.37,91.4,20930.0,73.4669,73.4669,73.091,73.115,20930.0
2016-02-17 10:40:00,91.41,91.67,91.35,91.66,23380.0,73.123,73.331,73.075,73.323,23380.0
2016-02-17 10:50:00,91.69,91.78,91.57,91.61,34154.0,73.347,73.419,73.251,73.283,34154.0
2016-02-17 11:00:00,91.61,91.64,91.35,91.46,21908.0,73.283,73.307,73.075,73.163,21908.0
2016-02-17 11:10:00,91.52,91.69,91.4,91.57,16518.0,73.211,73.347,73.115,73.251,16518.0
2016-02-17 11:20:00,91.61,91.74,91.6,91.69,13750.0,73.283,73.387,73.275,73.347,13750.0
2016-02-17 11:30:00,91.73,91.84,91.65,91.81,36376.0,73.379,73.4669,73.315,73.443,36376.0
2016-02-17 11:40:00,91.83,91.9,91.79,91.89,18795.0,73.4589,73.5149,73.427,73.5069,18795.0
2016-02-17 11:50:00,91.89,92.0,91.88,91.93,23064.0,73.5069,73.5949,73.4989,73.5389,23064.0
2016-02-17 12:00:00,91.93,92.0,91.69,91.78,40335.0,73.5389,73.5949,73.347,73.419,40335.0
2016-02-17 12:10:00,91.78,91.91,91.7,91.91,14187.0,73.419,73.5229,73.355,73.5229,14187.0
2016-02-17 12:20:00,91.91,92.08,91.88,92.03,18822.0,73.5229,73.6589,73.4989,73.6189,18822.0
2016-02-17 12:30:00,92.08,92.11,92.01,92.03,13579.0,73.6589,73.6829,73.6029,73.6189,13579.0
2016-02-17 12:40:00,92.0,92.02,91.94,91.98,14997.0,73.5949,73.6109,73.5469,73.5789,14997.0
2016-02-17 12:50:00,91.98,92.07,91.88,92.05,19099.0,73.5789,73.6509,73.4989,73.6349,19099.0
2016-02-17 13:00:00,92.05,92.27,92.03,92.22,30915.0,73.6349,73.8109,73.6189,73.7709,30915.0
2016-02-17 13:10:00,92.21,92.23,92.09,92.12,12256.0,73.7629,73.7789,73.6669,73.6909,12256.0
2016-02-17 13:20:00,92.11,92.43,92.11,92.43,18516.0,73.6829,73.9389,73.6829,73.9389,18516.0
2016-02-17 13:30:00,92.44,92.47,91.92,91.92,17862.0,73.9469,73.9709,73.5309,73.5309,17862.0
2016-02-17 13:40:00,91.93,92.02,91.89,91.9,15455.0,73.5389,73.6109,73.5069,73.5149,15455.0
2016-02-17 13:50:00,91.9,91.92,91.76,91.91,14020.0,73.5149,73.5309,73.403,73.5229,14020.0
2016-02-17 14:00:00,91.92,92.13,91.92,92.08,16347.0,73.5309,73.6989,73.5309,73.6589,16347.0
2016-02-17 14:10:00,92.06,92.35,92.06,92.25,32254.0,73.6429,73.8749,73.6429,73.7949,32254.0
2016-02-17 14:20:00,92.23,92.37,92.17,92.35,17623.0,73.7789,73.8909,73.7309,73.8749,17623.0
2016-02-17 14:30:00,92.3,92.37,92.08,92.18,25158.0,73.8349,73.8909,73.6589,73.7389,25158.0
2016-02-17 14:40:00,92.18,92.2,91.96,91.96,46788.0,73.7389,73.7549,73.5629,73.5629,46788.0
2016-02-17 14:50:00,91.9,91.92,91.66,91.68,28543.0,73.5149,73.5309,73.323,73.339,28543.0
2016-02-17 15:00:00,91.69,91.82,91.56,91.82,46096.0,73.347,73.4509,73.243,73.4509,46096.0
2016-02-17 15:10:00,91.83,91.99,91.83,91.92,26909.0,73.4589,73.5869,73.4589,73.5309,26909.0
2016-02-17 15:20:00,91.92,91.96,91.76,91.95,31310.0,73.5309,73.5629,73.403,73.5549,31310.0
2016-02-17 15:30:00,91.93,91.94,91.67,91.77,53876.0,73.5389,73.5469,73.331,73.411,53876.0
2016-02-17 15:40:00,91.79,91.81,91.62,91.65,87014.0,73.427,73.443,73.291,73.315,87014.0
2016-02-17 15:50:00,91.67,91.71,91.51,91.6,194090.0,73.331,73.363,73.203,73.275,194090.0
2016-02-18 09:30:00,91.41,91.41,90.81,90.9,35616.0,73.123,73.123,72.643,72.715,35616.0
2016-02-18 09:40:00,90.85,90.87,90.48,90.56,16117.0,72.675,72.691,72.379,72.443,16117.0
2016-02-18 09:50:00,90.55,90.69,90.4,90.47,12727.0,72.435,72.547,72.315,72.371,12727.0
2016-02-18 10:00:00,90.43,90.47,90.01,90.08,48597.0,72.339,72.371,72.003,72.059,48597.0
2016-02-18 10:10:00,90.07,90.17,90.04,90.1,19257.0,72.051,72.131,72.027,72.075,19257.0
2016-02-18 10:20:00,90.1,90.64,90.1,90.64,9500.0,72.075,72.507,72.075,72.507,9500.0
2016-02-18 10:30:00,90.64,90.7,90.45,90.63,16947.0,72.507,72.555,72.355,72.499,16947.0
2016-02-18 10:40:00,90.64,90.71,90.49,90.59,20347.0,72.507,72.563,72.387,72.467,20347.0
2016-02-18 10:50:00,90.62,90.79,90.39,90.39,37584.0,72.491,72.627,72.307,72.307,37584.0
2016-02-18 11:00:00,90.33,90.41,90.15,90.16,23848.0,72.259,72.323,72.115,72.123,23848.0
2016-02-18 11:10:00,90.2,90.3,90.11,90.2,19583.0,72.155,72.235,72.083,72.155,19583.0
2016-02-18 11:20:00,90.19,90.29,90.09,90.27,11703.0,72.147,72.227,72.067,72.211,11703.0
2016-02-18 11:30:00,90.3,90.6,90.23,90.59,14644.0,72.235,72.475,72.179,72.467,14644.0
2016-02-18 11:40:00,90.6,90.6,90.31,90.33,12420.0,72.475,72.475,72.243,72.259,12420.0
2016-02-18 11:50:00,90.33,90.42,90.24,90.31,14323.0,72.259,72.331,72.187,72.243,14323.0
2016-02-18 12:00:00,90.3,90.37,90.21,90.34,14763.0,72.235,72.291,72.163,72.267,14763.0
2016-02-18 12:10:00,90.37,90.4,90.22,90.22,12413.0,72.291,72.315,72.171,72.171,12413.0
2016-02-18 12:20:00,90.24,90.33,90.19,90.31,11028.0,72.187,72.259,72.147,72.243,11028.0
2016-02-18 12:30:00,90.32,90.38,90.28,90.34,10430.0,72.251,72.299,72.219,72.267,10430.0
2016-02-18 12:40:00,90.34,90.36,90.22,90.26,9619.0,72.267,72.283,72.171,72.203,9619.0
2016-02-18 12:50:00,90.31,90.34,90.24,90.24,5762.0,72.243,72.267,72.187,72.187,5762.0
2016-02-18 13:00:00,90.25,90.57,90.25,90.52,10842.0,72.195,72.451,72.195,72.411,10842.0
2016-02-18 13:10:00,90.52,90.53,90.36,90.39,9911.0,72.411,72.419,72.283,72.307,9911.0
2016-02-18 13:20:00,90.4,90.47,90.39,90.41,12626.0,72.315,72.371,72.307,72.323,12626.0
2016-02-18 13:30:00,90.41,90.53,90.41,90.51,6950.0,72.323,72.419,72.323,72.403,6950.0
2016-02-18 13:40:00,90.49,90.52,90.45,90.5,13149.0,72.387,72.411,72.355,72.395,13149.0
2016-02-18 13:50:00,90.51,90.53,90.39,90.41,13967.0,72.403,72.419,72.307,72.323,13967.0
2016-02-18 14:00:00,90.41,90.44,90.36,90.4,16209.0,72.323,72.347,72.283,72.315,16209.0
2016-02-18 14:10:00,90.4,90.42,90.26,90.31,22548.0,72.315,72.331,72.203,72.243,22548.0
2016-02-18 14:20:00,90.31,90.4,90.3,90.38,13611.0,72.243,72.315,72.235,72.299,13611.0
2016-02-18 14:30:00,90.39,90.44,90.35,90.39,16034.0,72.307,72.347,72.275,72.307,16034.0
2016-02-18 14:40:00,90.38,90.58,90.38,90.5,11467.0,72.299,72.459,72.299,72.395,11467.0
2016-02-18 14:50:00,90.51,90.63,90.51,90.57,14804.0,72.403,72.499,72.403,72.451,14804.0
2016-02-18 15:00:00,90.56,90.56,90.49,90.55,11283.0,72.443,72.443,72.387,72.435,11283.0
2016-02-18 15:10:00,90.56,90.61,90.47,90.54,20022.0,72.443,72.483,72.371,72.427,20022.0
2016-02-18 15:20:00,90.59,90.69,90.54,90.67,24192.0,72.467,72.547,72.427,72.531,24192.0
2016-02-18 15:30:00,90.66,90.73,90.58,90.73,32946.0,72.523,72.579,72.459,72.579,32946.0
2016-02-18 15:40:00,90.73,90.77,90.35,90.37,75989.0,72.579,72.611,72.275,72.291,75989.0
2016-02-18 15:50:00,90.38,90.55,90.35,90.47,133750.0,72.299,72.435,72.275,72.371,133750.0
2016-02-19 09:30:00,90.58,90.91,90.14,90.53,73202.0,72.459,72.723,72.107,72.419,73202.0
2016-02-19 09:40:00,90.49,90.88,90.35,90.82,34647.0,72.387,72.699,72.275,72.651,34647.0
2016-02-19 09:50:00,90.77,90.88,90.38,90.74,29300.0,72.611,72.699,72.299,72.587,29300.0
2016-02-19 10:00:00,90.72,90.93,90.67,90.89,13490.0,72.571,72.739,72.531,72.707,13490.0
2016-02-19 10:10:00,90.91,91.19,90.91,91.15,12240.0,72.723,72.947,72.723,72.915,12240.0
2016-02-19 10:20:00,91.19,91.2,91.03,91.14,44391.0,72.947,72.955,72.819,72.907,44391.0
2016-02-19 10:30:00,91.13,91.13,90.97,91.08,13690.0,72.899,72.899,72.771,72.859,13690.0
2016-02-19 10:40:00,91.07,91.07,90.71,90.71,16925.0,72.851,72.851,72.563,72.563,16925.0
2016-02-19 10:50:00,90.73,90.96,90.72,90.89,12033.0,72.579,72.763,72.571,72.707,12033.0
2016-02-19 11:00:00,90.85,90.89,90.74,90.85,14492.0,72.675,72.707,72.587,72.675,14492.0
2016-02-19 11:10:00,90.85,90.99,90.83,90.97,17182.0,72.675,72.787,72.659,72.771,17182.0
2016-02-19 11:20:00,91.02,91.2,90.97,91.2,9931.0,72.811,72.955,72.771,72.955,9931.0
2016-02-19 11:30:00,91.2,91.44,91.18,91.32,25106.0,72.955,73.147,72.939,73.051,25106.0
2016-02-19 11:40:00,91.32,91.32,90.96,90.97,12547.0,73.051,73.051,72.763,72.771,12547.0
2016-02-19 11:50:00,90.96,91.03,90.88,90.95,12087.0,72.763,72.819,72.699,72.755,12087.0
2016-02-19 12:00:00,90.95,91.14,90.95,91.07,12777.0,72.755,72.907,72.755,72.851,12777.0
2016-02-19 12:10:00,91.07,91.08,90.98,90.98,11894.0,72.851,72.859,72.779,72.779,11894.0
2016-02-19 12:20:00,90.96,90.97,90.86,90.89,9359.0,72.763,72.771,72.683,72.707,9359.0
2016-02-19 12:30:00,90.87,91.01,90.86,90.97,6909.0,72.691,72.803,72.683,72.771,6909.0
2016-02-19 12:40:00,90.96,91.03,90.89,90.89,13452.0,72.763,72.819,72.707,72.707,13452.0
2016-02-19 12:50:00,90.88,90.95,90.76,90.82,8453.0,72.699,72.755,72.603,72.651,8453.0
2016-02-19 13:00:00,90.83,90.84,90.66,90.71,13587.0,72.659,72.667,72.523,72.563,13587.0
2016-02-19 13:10:00,90.7,90.77,90.7,90.73,7587.0,72.555,72.611,72.555,72.579,7587.0
2016-02-19 13:20:00,90.7,90.74,90.64,90.73,12288.0,72.555,72.587,72.507,72.579,12288.0
2016-02-19 13:30:00,90.73,90.92,90.73,90.89,7392.0,72.579,72.731,72.579,72.707,7392.0
2016-02-19 13:40:00,90.9,90.94,90.74,90.77,8647.0,72.715,72.747,72.587,72.611,8647.0
2016-02-19 13:50:00,90.77,90.78,90.68,90.69,17879.0,72.611,72.619,72.539,72.547,17879.0
2016-02-19 14:00:00,90.71,90.76,90.64,90.75,23106.0,72.563,72.603,72.507,72.595,23106.0
2016-02-19 14:10:00,90.75,90.77,90.68,90.68,9333.0,72.595,72.611,72.539,72.539,9333.0
2016-02-19 14:20:00,90.7,90.74,90.62,90.62,12183.0,72.555,72.587,72.491,72.491,12183.0
2016-02-19 14:30:00,90.64,90.68,90.56,90.68,13927.0,72.507,72.539,72.443,72.539,13927.0
2016-02-19 14:40:00,90.63,90.72,90.63,90.69,11803.0,72.499,72.571,72.499,72.547,11803.0
2016-02-19 14:50:00,90.7,90.7,90.6,90.62,8751.0,72.555,72.555,72.475,72.491,8751.0
2016-02-19 15:00:00,90.63,90.72,90.59,90.71,10858.0,72.499,72.571,72.467,72.563,10858.0
2016-02-19 15:10:00,90.71,90.79,90.69,90.78,17828.0,72.563,72.627,72.547,72.619,17828.0
2016-02-19 15:20:00,90.77,90.98,90.77,90.97,26159.0,72.611,72.779,72.611,72.771,26159.0
2016-02-19 15:30:00,90.97,91.08,90.97,91.08,53380.0,72.771,72.859,72.771,72.859,53380.0
2016-02-19 15:40:00,91.07,91.09,90.82,90.92,78210.0,72.851,72.867,72.651,72.731,78210.0
2016-02-19 15:50:00,90.92,91.06,90.92,91.02,109159.0,72.731,72.843,72.731,72.811,109159.0
2016-02-22 09:30:00,91.75,91.75,91.18,91.25,27225.0,73.395,73.395,72.939,72.995,27225.0
2016-02-22 09:40:00,91.27,91.37,91.17,91.32,12090.0,73.011,73.091,72.931,73.051,12090.0
2016-02-22 09:50:00,91.22,91.31,91.09,91.23,11793.0,72.971,73.043,72.867,72.979,11793.0
2016-02-22 10:00:00,91.21,91.22,90.86,90.89,30621.0,72.963,72.971,72.683,72.707,30621.0
2016-02-22 10:10:00,90.91,91.12,90.91,91.12,15101.0,72.723,72.891,72.723,72.891,15101.0
2016-02-22 10:20:00,91.16,91.16,90.87,91.14,16921.0,72.923,72.923,72.691,72.907,16921.0
2016-02-22 10:30:00,91.1,91.19,90.75,90.75,20986.0,72.875,72.947,72.595,72.595,20986.0
2016-02-22 10:40:00,90.76,90.77,90.59,90.64,12819.0,72.603,72.611,72.467,72.507,12819.0
2016-02-22 10:50:00,90.64,90.86,90.55,90.85,28688.0,72.507,72.683,72.435,72.675,28688.0
2016-02-22 11:00:00,90.86,90.9,90.57,90.58,12234.0,72.683,72.715,72.451,72.459,12234.0
2016-02-22 11:10:00,90.59,90.74,90.58,90.67,12020.0,72.467,72.587,72.459,72.531,12020.0
2016-02-22 11:20:00,90.68,90.7,90.48,90.5,15490.0,72.539,72.555,72.379,72.395,15490.0
2016-02-22 11:30:00,90.5,90.62,90.47,90.59,20595.0,72.395,72.491,72.371,72.467,20595.0
2016-02-22 11:40:00,90.57,90.58,90.43,90.49,13578.0,72.451,72.459,72.339,72.387,13578.0
2016-02-22 11:50:00,90.44,90.44,90.29,90.43,15079.0,72.347,72.347,72.227,72.339,15079.0
2016-02-22 12:00:00,90.46,90.49,90.31,90.31,12641.0,72.363,72.387,72.243,72.243,12641.0
2016-02-22 12:10:00,90.32,90.37,90.31,90.35,12922.0,72.251,72.291,72.243,72.275,12922.0
2016-02-22 12:20:00,90.35,90.37,90.27,90.29,15305.0,72.275,72.291,72.211,72.227,15305.0
2016-02-22 12:30:00,90.28,90.33,90.2,90.21,13114.0,72.219,72.259,72.155,72.163,13114.0
2016-02-22 12:40:00,90.22,90.35,90.22,90.31,13196.0,72.171,72.275,72.171,72.243,13196.0
2016-02-22 12:50:00,90.28,90.37,90.2,90.2,13400.0,72.219,72.291,72.155,72.155,13400.0
2016-02-22 13:00:00,90.2,90.2,90.09,90.11,9080.0,72.155,72.155,72.067,72.083,9080.0
2016-02-22 13:10:00,90.09,90.14,90.08,90.1,10234.0,72.067,72.107,72.059,72.075,10234.0
2016-02-22 13:20:00,90.11,90.11,90.05,90.06,8529.0,72.083,72.083,72.035,72.043,8529.0
2016-02-22 13:30:00,90.05,90.2,90.01,90.17,21749.0,72.035,72.155,72.003,72.131,21749.0
2016-02-22 13:40:00,90.17,90.23,90.16,90.22,12329.0,72.131,72.179,72.123,72.171,12329.0
2016-02-22 13:50:00,90.22,90.37,90.19,90.35,16515.0,72.171,72.291,72.147,72.275,16515.0
2016-02-22 14:00:00,90.34,90.39,90.23,90.24,13318.0,72.267,72.307,72.179,72.187,13318.0
2016-02-22 14:10:00,90.24,90.39,90.24,90.37,9060.0,72.187,72.307,72.187,72.291,9060.0
2016-02-22 14:20:00,90.4,90.63,90.4,90.57,12693.0,72.315,72.499,72.315,72.451,12693.0
2016-02-22 14:30:00,90.57,90.64,90.36,90.4,15533.0,72.451,72.507,72.283,72.315,15533.0
2016-02-22 14:40:00,90.42,90.43,90.32,90.33,11282.0,72.331,72.339,72.251,72.259,11282.0
2016-02-22 14:50:00,90.35,90.42,90.34,90.4,10321.0,72.275,72.331,72.267,72.315,10321.0
2016-02-22 15:00:00,90.43,90.43,90.31,90.31,14485.0,72.339,72.339,72.243,72.243,14485.0
2016-02-22 15:10:00,90.35,90.38,90.27,90.3,10694.0,72.275,72.299,72.211,72.235,10694.0
2016-02-22 15:20:00,90.32,90.48,90.32,90.42,15600.0,72.251,72.379,72.251,72.331,15600.0
2016-02-22 15:30:00,90.43,90.49,90.36,90.37,24936.0,72.339,72.387,72.283,72.291,24936.0
2016-02-22 15:40:00,90.37,90.52,90.32,90.33,40970.0,72.291,72.411,72.251,72.259,40970.0
2016-02-22 15:50:00,90.33,90.38,90.28,90.34,67352.0,72.259,72.299,72.219,72.267,67352.0
2016-02-23 09:30:00,89.73,89.87,89.17,89.46,41058.0,72.2445,72.3572,71.7936,72.0271,41058.0
2016-02-23 09:40:00,89.41,89.65,89.17,89.24,30058.0,71.9869,72.1801,71.7936,71.85,30058.0
2016-02-23 09:50:00,89.29,89.35,88.93,89.05,27631.0,71.8902,71.9385,71.6004,71.697,27631.0
2016-02-23 10:00:00,89.08,89.47,89.0,89.42,31656.0,71.7212,72.0352,71.6568,71.9949,31656.0
2016-02-23 10:10:00,89.49,89.64,89.43,89.51,17485.0,72.0513,72.172,72.003,72.0674,17485.0
2016-02-23 10:20:00,89.57,89.78,89.56,89.77,8507.0,72.1157,72.2848,72.1076,72.2767,8507.0
2016-02-23 10:30:00,89.78,89.83,89.5,89.51,24239.0,72.2848,72.325,72.0593,72.0674,24239.0
2016-02-23 10:40:00,89.51,89.63,89.3,89.59,44669.0,72.0674,72.164,71.8983,72.1318,44669.0
2016-02-23 10:50:00,89.57,89.86,89.56,89.84,11619.0,72.1157,72.3492,72.1076,72.3331,11619.0
2016-02-23 11:00:00,89.84,89.89,89.75,89.77,10380.0,72.3331,72.3733,72.2606,72.2767,10380.0
2016-02-23 11:10:00,89.76,90.03,89.75,89.9,16139.0,72.2687,72.486,72.2606,72.3814,16139.0
2016-02-23 11:20:00,89.9,90.06,89.81,90.06,11461.0,72.3814,72.5102,72.3089,72.5102,11461.0
2016-02-23 11:30:00,90.04,90.15,89.91,90.13,7582.0,72.4941,72.5827,72.3894,72.5666,7582.0
2016-02-23 11:40:00,90.13,90.28,90.13,90.27,8830.0,72.5666,72.6873,72.5666,72.6793,8830.0
2016-02-23 11:50:00,90.27,90.3,90.0,90.0,16414.0,72.6793,72.7034,72.4619,72.4619,16414.0
2016-02-23 12:00:00,89.98,90.02,89.8,89.84,31186.0,72.4458,72.478,72.3009,72.3331,31186.0
2016-02-23 12:10:00,89.82,89.88,89.46,89.5,20746.0,72.317,72.3653,72.0271,72.0593,20746.0
2016-02-23 12:20:00,89.52,89.65,89.51,89.62,9441.0,72.0754,72.1801,72.0674,72.1559,9441.0
2016-02-23 12:30:00,89.6,89.68,89.59,89.6,12951.0,72.1398,72.2042,72.1318,72.1398,12951.0
2016-02-23 12:40:00,89.62,89.83,89.62,89.82,5392.0,72.1559,72.325,72.1559,72.317,5392.0
2016-02-23 12:50:00,89.85,89.96,89.85,89.91,17240.0,72.3411,72.4297,72.3411,72.3894,17240.0
2016-02-23 13:00:00,89.9,90.01,89.89,89.98,4200.0,72.3814,72.4699,72.3733,72.4458,4200.0
2016-02-23 13:10:00,89.98,90.0,89.95,89.98,5200.0,72.4458,72.4619,72.4216,72.4458,5200.0
2016-02-23 13:20:00,89.95,89.98,89.81,89.9,8956.0,72.4216,72.4458,72.3089,72.3814,8956.0
2016-02-23 13:30:00,89.88,90.08,89.88,90.06,14849.0,72.3653,72.5263,72.3653,72.5102,14849.0
2016-02-23 13:40:00,90.05,90.09,90.0,90.01,20157.0,72.5021,72.5343,72.4619,72.4699,20157.0
2016-02-23 13:50:00,89.98,90.02,89.93,89.97,15075.0,72.4458,72.478,72.4055,72.4377,15075.0
2016-02-23 14:00:00,89.95,90.11,89.93,90.09,10971.0,72.4216,72.5504,72.4055,72.5343,10971.0
2016-02-23 14:10:00,90.09,90.2,90.05,90.18,9091.0,72.5343,72.6229,72.5021,72.6068,9091.0
2016-02-23 14:20:00,90.18,90.24,90.08,90.15,9132.0,72.6068,72.6551,72.5263,72.5827,9132.0
2016-02-23 14:30:00,90.17,90.26,90.17,90.22,73270.0,72.5988,72.6712,72.5988,72.639,73270.0
2016-02-23 14:40:00,90.2,90.31,90.19,90.29,28552.0,72.6229,72.7115,72.6149,72.6954,28552.0
2016-02-23 14:50:00,90.29,90.32,90.2,90.2,9552.0,72.6954,72.7195,72.6229,72.6229,9552.0
2016-02-23 15:00:00,90.2,90.21,89.78,89.78,23677.0,72.6229,72.631,72.2848,72.2848,23677.0
2016-02-23 15:10:00,89.78,89.82,89.56,89.6,42370.0,72.2848,72.317,72.1076,72.1398,42370.0
2016-02-23 15:20:00,89.61,89.72,89.59,89.67,34501.0,72.1479,72.2364,72.1318,72.1962,34501.0
2016-02-23 15:30:00,89.67,89.97,89.67,89.96,38186.0,72.1962,72.4377,72.1962,72.4297,38186.0
2016-02-23 15:40:00,89.96,90.06,89.96,90.05,78171.0,72.4297,72.5102,72.4297,72.5021,78171.0
2016-02-23 15:50:00,90.05,90.07,89.81,89.91,130031.0,72.5021,72.5182,72.3089,72.3894,130031.0
2016-02-24 09:30:00,89.64,89.99,89.4,89.74,25838.0,72.172,72.4538,71.9788,72.2526,25838.0
2016-02-24 09:40:00,89.75,90.28,89.75,90.18,22131.0,72.2606,72.6873,72.2606,72.6068,22131.0
2016-02-24 09:50:00,90.16,90.17,89.94,90.05,21402.0,72.5907,72.5988,72.4136,72.5021,21402.0
2016-02-24 10:00:00,90.09,90.11,89.97,90.03,34812.0,72.5343,72.5504,72.4377,72.486,34812.0
2016-02-24 10:10:00,90.08,90.29,90.01,90.28,17318.0,72.5263,72.6954,72.4699,72.6873,17318.0
2016-02-24 10:20:00,90.26,90.34,90.06,90.22,30874.0,72.6712,72.7356,72.5102,72.639,30874.0
2016-02-24 10:30:00,90.23,90.38,89.98,90.36,27312.0,72.6471,72.7678,72.4458,72.7517,27312.0
2016-02-24 10:40:00,90.34,90.48,90.18,90.25,25516.0,72.7356,72.8483,72.6068,72.6632,25516.0
2016-02-24 10:50:00,90.27,90.46,90.25,90.42,18259.0,72.6793,72.8322,72.6632,72.8,18259.0
2016-02-24 11:00:00,90.42,90.42,90.21,90.24,15889.0,72.8,72.8,72.631,72.6551,15889.0
2016-02-24 11:10:00,90.24,90.31,90.03,90.05,31286.0,72.6551,72.7115,72.486,72.5021,31286.0
2016-02-24 11:20:00,90.05,90.11,89.91,90.11,28134.0,72.5021,72.5504,72.3894,72.5504,28134.0
2016-02-24 11:30:00,90.1,90.2,90.07,90.07,25240.0,72.5424,72.6229,72.5182,72.5182,25240.0
2016-02-24 11:40:00,90.06,90.25,90.06,90.2,13417.0,72.5102,72.6632,72.5102,72.6229,13417.0
2016-02-24 11:50:00,90.22,90.38,90.22,90.31,13608.0,72.639,72.7678,72.639,72.7115,13608.0
2016-02-24 12:00:00,90.31,90.31,90.1,90.1,36997.0,72.7115,72.7115,72.5424,72.5424,36997.0
2016-02-24 12:10:00,90.12,90.12,89.71,89.71,38307.0,72.5585,72.5585,72.2284,72.2284,38307.0
2016-02-24 12:20:00,89.71,89.71,89.36,89.38,18850.0,72.2284,72.2284,71.9466,71.9627,18850.0
2016-02-24 12:30:00,89.39,89.48,89.38,89.44,32820.0,71.9708,72.0432,71.9627,72.011,32820.0
2016-02-24 12:40:00,89.44,89.68,89.41,89.62,20798.0,72.011,72.2042,71.9869,72.1559,20798.0
2016-02-24 12:50:00,89.62,89.75,89.59,89.74,14536.0,72.1559,72.2606,72.1318,72.2526,14536.0
2016-02-24 13:00:00,89.75,89.8,89.57,89.57,15402.0,72.2606,72.3009,72.1157,72.1157,15402.0
2016-02-24 13:10:00,89.55,89.86,89.55,89.7,39730.0,72.0996,72.3492,72.0996,72.2203,39730.0
2016-02-24 13:20:00,89.67,89.68,89.52,89.65,17074.0,72.1962,72.2042,72.0754,72.1801,17074.0
2016-02-24 13:30:00,89.65,89.68,89.58,89.6,7596.0,72.1801,72.2042,72.1237,72.1398,7596.0
2016-02-24 13:40:00,89.6,89.78,89.6,89.77,9103.0,72.1398,72.2848,72.1398,72.2767,9103.0
2016-02-24 13:50:00,89.79,89.93,89.78,89.87,9072.0,72.2928,72.4055,72.2848,72.3572,9072.0
2016-02-24 14:00:00,89.92,90.16,89.91,90.14,13111.0,72.3975,72.5907,72.3894,72.5746,13111.0
2016-02-24 14:10:00,90.17,90.4,90.15,90.3,14321.0,72.5988,72.7839,72.5827,72.7034,14321.0
2016-02-24 14:20:00,90.28,90.33,90.0,90.09,33467.0,72.6873,72.7276,72.4619,72.5343,33467.0
2016-02-24 14:30:00,90.06,90.34,90.06,90.34,14827.0,72.5102,72.7356,72.5102,72.7356,14827.0
2016-02-24 14:40:00,90.32,90.58,90.32,90.51,24864.0,72.7195,72.9289,72.7195,72.8725,24864.0
2016-02-24 14:50:00,90.52,90.55,90.46,90.49,16558.0,72.8806,72.9047,72.8322,72.8564,16558.0
2016-02-24 15:00:00,90.5,90.63,90.43,90.61,19611.0,72.8645,72.9691,72.8081,72.953,19611.0
2016-02-24 15:10:00,90.61,90.76,90.61,90.76,25009.0,72.953,73.0738,72.953,73.0738,25009.0
2016-02-24 15:20:00,90.78,90.93,90.75,90.84,23216.0,73.0899,73.2107,73.0657,73.1382,23216.0
2016-02-24 15:30:00,90.84,90.87,90.68,90.78,30853.0,73.1382,73.1623,73.0094,73.0899,30853.0
2016-02-24 15:40:00,90.79,90.85,90.53,90.53,30974.0,73.0979,73.1462,72.8886,72.8886,30974.0
2016-02-24 15:50:00,90.53,90.71,90.53,90.67,48174.0,72.8886,73.0335,72.8886,73.0013,48174.0
2016-02-25 09:30:00,90.66,91.06,90.18,91.0,27016.0,72.9933,73.3153,72.6068,73.267,27016.0
2016-02-25 09:40:00,90.98,91.03,90.67,90.87,20540.0,73.2509,73.2912,73.0013,73.1623,20540.0
2016-02-25 09:50:00,90.9,91.31,90.87,91.12,6690.0,73.1865,73.5166,73.1623,73.3636,6690.0
2016-02-25 10:00:00,91.11,91.23,90.93,91.04,22620.0,73.3556,73.4522,73.2107,73.2992,22620.0
2016-02-25 10:10:00,91.05,91.09,90.92,91.01,21589.0,73.3073,73.3395,73.2026,73.2751,21589.0
2016-02-25 10:20:00,91.05,91.09,90.91,91.04,13684.0,73.3073,73.3395,73.1946,73.2992,13684.0
2016-02-25 10:30:00,91.0,91.12,90.97,91.1,30023.0,73.267,73.3636,73.2429,73.3475,30023.0
2016-02-25 10:40:00,91.11,91.36,91.11,91.36,11698.0,73.3556,73.5569,73.3556,73.5569,11698.0
2016-02-25 10:50:00,91.36,91.46,91.31,91.35,12200.0,73.5569,73.6374,73.5166,73.5488,12200.0
2016-02-25 11:00:00,91.31,91.54,91.27,91.5,13328.0,73.5166,73.7018,73.4844,73.6696,13328.0
2016-02-25 11:10:00,91.55,91.55,91.36,91.39,12328.0,73.7098,73.7098,73.5569,73.581,12328.0
2016-02-25 11:20:00,91.33,91.4,91.16,91.4,24557.0,73.5327,73.5891,73.3958,73.5891,24557.0
2016-02-25 11:30:00,91.42,91.63,91.42,91.6,17792.0,73.6052,73.7742,73.6052,73.7501,17792.0
2016-02-25 11:40:00,91.56,91.65,91.45,91.45,11434.0,73.7179,73.7904,73.6293,73.6293,11434.0
2016-02-25 11:50:00,91.48,91.65,91.45,91.55,24509.0,73.6535,73.7904,73.6293,73.7098,24509.0
2016-02-25 12:00:00,91.53,91.73,91.5,91.67,20217.0,73.6937,73.8548,73.6696,73.8065,20217.0
2016-02-25 12:10:00,91.7,91.77,91.6,91.72,25408.0,73.8306,73.887,73.7501,73.8467,25408.0
2016-02-25 12:20:00,91.7,91.75,91.6,91.66,23324.0,73.8306,73.8709,73.7501,73.7984,23324.0
2016-02-25 12:30:00,91.66,91.67,91.48,91.54,7820.0,73.7984,73.8065,73.6535,73.7018,7820.0
2016-02-25 12:40:00,91.55,91.56,91.45,91.54,7939.0,73.7098,73.7179,73.6293,73.7018,7939.0
2016-02-25 12:50:00,91.54,91.68,91.53,91.6,14007.0,73.7018,73.8145,73.6937,73.7501,14007.0
2016-02-25 13:00:00,91.56,91.56,91.46,91.49,7253.0,73.7179,73.7179,73.6374,73.6615,7253.0
2016-02-25 13:10:00,91.51,91.51,91.38,91.44,8073.0,73.6776,73.6776,73.573,73.6213,8073.0
2016-02-25 13:20:00,91.45,91.54,91.36,91.5,13143.0,73.6293,73.7018,73.5569,73.6696,13143.0
2016-02-25 13:30:00,91.5,91.65,91.5,91.58,9200.0,73.6696,73.7904,73.6696,73.734,9200.0
2016-02-25 13:40:00,91.58,91.66,91.57,91.64,7092.0,73.734,73.7984,73.7259,73.7823,7092.0
2016-02-25 13:50:00,91.66,91.73,91.57,91.69,11624.0,73.7984,73.8548,73.7259,73.8226,11624.0
2016-02-25 14:00:00,91.69,91.69,91.5,91.56,8629.0,73.8226,73.8226,73.6696,73.7179,8629.0
2016-02-25 14:10:00,91.55,91.64,91.53,91.64,9318.0,73.7098,73.7823,73.6937,73.7823,9318.0
2016-02-25 14:20:00,91.64,91.64,91.49,91.58,12039.0,73.7823,73.7823,73.6615,73.734,12039.0
2016-02-25 14:30:00,91.58,91.73,91.58,91.73,18357.0,73.734,73.8548,73.734,73.8548,18357.0
2016-02-25 14:40:00,91.7,91.74,91.68,91.71,12131.0,73.8306,73.8628,73.8145,73.8387,12131.0
2016-02-25 14:50:00,91.7,91.8,91.7,91.78,14919.0,73.8306,73.9111,73.8306,73.895,14919.0
2016-02-25 15:00:00,91.78,91.94,91.77,91.91,21846.0,73.895,74.0238,73.887,73.9997,21846.0
2016-02-25 15:10:00,91.92,91.96,91.82,91.88,20348.0,74.0077,74.0399,73.9272,73.9755,20348.0
2016-02-25 15:20:00,91.88,91.88,91.79,91.87,19735.0,73.9755,73.9755,73.9031,73.9675,19735.0
2016-02-25 15:30:00,91.88,91.91,91.73,91.79,24179.0,73.9755,73.9997,73.8548,73.9031,24179.0
2016-02-25 15:40:00,91.8,91.9,91.76,91.87,38128.0,73.9111,73.9916,73.8789,73.9675,38128.0
2016-02-25 15:50:00,91.88,91.93,91.84,91.92,54805.0,73.9755,74.0158,73.9433,74.0077,54805.0
2016-02-26 09:30:00,92.0,92.0,91.31,91.79,19611.0,74.0721,74.0721,73.5166,73.9031,19611.0
2016-02-26 09:40:00,91.85,92.0,91.79,91.96,13285.0,73.9514,74.0721,73.9031,74.0399,13285.0
2016-02-26 09:50:00,91.94,91.94,91.61,91.77,20174.0,74.0238,74.0238,73.7581,73.887,20174.0
2016-02-26 10:00:00,91.78,91.97,91.76,91.89,31325.0,73.895,74.048,73.8789,73.9836,31325.0
2016-02-26 10:10:00,91.89,91.95,91.77,91.85,8804.0,73.9836,74.0319,73.887,73.9514,8804.0
2016-02-26 10:20:00,91.85,91.88,91.73,91.87,14327.0,73.9514,73.9755,73.8548,73.9675,14327.0
2016-02-26 10:30:00,91.84,91.88,91.73,91.75,15204.0,73.9433,73.9755,73.8548,73.8709,15204.0
2016-02-26 10:40:00,91.76,91.89,91.74,91.89,9315.0,73.8789,73.9836,73.8628,73.9836,9315.0
2016-02-26 10:50:00,91.89,91.99,91.86,91.94,17566.0,73.9836,74.0641,73.9594,74.0238,17566.0
2016-02-26 11:00:00,91.92,91.96,91.74,91.74,7672.0,74.0077,74.0399,73.8628,73.8628,7672.0
2016-02-26 11:10:00,91.75,91.82,91.71,91.76,7760.0,73.8709,73.9272,73.8387,73.8789,7760.0
2016-02-26 11:20:00,91.73,91.78,91.51,91.57,22298.0,73.8548,73.895,73.6776,73.7259,22298.0
2016-02-26 11:30:00,91.56,91.57,91.34,91.4,21053.0,73.7179,73.7259,73.5408,73.5891,21053.0
2016-02-26 11:40:00,91.37,91.46,91.33,91.36,9914.0,73.5649,73.6374,73.5327,73.5569,9914.0
2016-02-26 11:50:00,91.36,91.44,91.22,91.35,9250.0,73.5569,73.6213,73.4441,73.5488,9250.0
2016-02-26 12:00:00,91.29,91.32,90.91,91.12,8104.0,73.5005,73.5247,73.1946,73.3636,8104.0
2016-02-26 12:10:00,91.16,91.16,90.67,90.73,10282.0,73.3958,73.3958,73.0013,73.0496,10282.0
2016-02-26 12:20:00,90.77,90.88,90.72,90.84,7924.0,73.0818,73.1704,73.0416,73.1382,7924.0
2016-02-26 12:30:00,90.83,91.08,90.79,91.06,8763.0,73.1301,73.3314,73.0979,73.3153,8763.0
2016-02-26 12:40:00,91.04,91.06,90.95,91.0,8304.0,73.2992,73.3153,73.2268,73.267,8304.0
2016-02-26 12:50:00,90.96,91.17,90.95,91.01,8200.0,73.2348,73.4039,73.2268,73.2751,8200.0
2016-02-26 13:00:00,91.02,91.06,90.96,90.97,9069.0,73.2831,73.3153,73.2348,73.2429,9069.0
2016-02-26 13:10:00,90.96,90.98,90.84,90.91,14555.0,73.2348,73.2509,73.1382,73.1946,14555.0
2016-02-26 13:20:00,90.91,90.91,90.52,90.57,11350.0,73.1946,73.1946,72.8806,72.9208,11350.0
2016-02-26 13:30:00,90.57,90.62,90.34,90.37,22968.0,72.9208,72.9611,72.7356,72.7598,22968.0
2016-02-26 13:40:00,90.34,90.37,90.3,90.32,15400.0,72.7356,72.7598,72.7034,72.7195,15400.0
2016-02-26 13:50:00,90.34,90.34,90.25,90.31,9859.0,72.7356,72.7356,72.6632,72.7115,9859.0
2016-02-26 14:00:00,90.31,90.55,90.31,90.54,14140.0,72.7115,72.9047,72.7115,72.8967,14140.0
2016-02-26 14:10:00,90.56,90.58,90.44,90.58,9905.0,72.9128,72.9289,72.8161,72.9289,9905.0
2016-02-26 14:20:00,90.55,90.62,90.52,90.53,7850.0,72.9047,72.9611,72.8806,72.8886,7850.0
2016-02-26 14:30:00,90.51,90.62,90.49,90.55,9836.0,72.8725,72.9611,72.8564,72.9047,9836.0
2016-02-26 14:40:00,90.56,90.57,90.49,90.51,11107.0,72.9128,72.9208,72.8564,72.8725,11107.0
2016-02-26 14:50:00,90.51,90.55,90.44,90.46,9214.0,72.8725,72.9047,72.8161,72.8322,9214.0
2016-02-26 15:00:00,90.49,90.93,90.47,90.9,32596.0,72.8564,73.2107,72.8403,73.1865,32596.0
2016-02-26 15:10:00,90.9,90.92,90.75,90.85,11495.0,73.1865,73.2026,73.0657,73.1462,11495.0
2016-02-26 15:20:00,90.86,90.89,90.73,90.73,12783.0,73.1543,73.1785,73.0496,73.0496,12783.0
2016-02-26 15:30:00,90.74,90.84,90.72,90.74,21007.0,73.0577,73.1382,73.0416,73.0577,21007.0
2016-02-26 15:40:00,90.75,90.76,90.61,90.61,22208.0,73.0657,73.0738,72.953,72.953,22208.0
2016-02-26 15:50:00,90.61,90.69,90.6,90.61,50458.0,72.953,73.0174,72.945,72.953,50458.0
2016-02-29 09:30:00,90.49,90.93,90.28,90.85,34927.0,72.8564,73.2107,72.6873,73.1462,34927.0
2016-02-29 09:40:00,90.83,91.0,90.69,90.92,13622.0,73.1301,73.267,73.0174,73.2026,13622.0
2016-02-29 09:50:00,90.95,91.12,90.91,90.96,13227.0,73.2268,73.3636,73.1946,73.2348,13227.0
2016-02-29 10:00:00,90.94,90.95,90.65,90.68,11723.0,73.2187,73.2268,72.9852,73.0094,11723.0
2016-02-29 10:10:00,90.64,91.0,90.55,91.0,16700.0,72.9772,73.267,72.9047,73.267,16700.0
2016-02-29 10:20:00,90.96,91.24,90.96,91.24,14101.0,73.2348,73.4602,73.2348,73.4602,14101.0
2016-02-29 10:30:00,91.23,91.25,91.08,91.13,8067.0,73.4522,73.4683,73.3314,73.3717,8067.0
2016-02-29 10:40:00,91.15,91.2,91.12,91.19,13192.0,73.3878,73.428,73.3636,73.42,13192.0
2016-02-29 10:50:00,91.18,91.36,91.18,91.35,13270.0,73.4119,73.5569,73.4119,73.5488,13270.0
2016-02-29 11:00:00,91.37,91.4,91.25,91.36,12945.0,73.5649,73.5891,73.4683,73.5569,12945.0
2016-02-29 11:10:00,91.35,91.42,91.32,91.33,7300.0,73.5488,73.6052,73.5247,73.5327,7300.0
2016-02-29 11:20:00,91.34,91.49,91.34,91.41,8126.0,73.5408,73.6615,73.5408,73.5971,8126.0
2016-02-29 11:30:00,91.43,91.54,91.43,91.5,13767.0,73.6132,73.7018,73.6132,73.6696,13767.0
2016-02-29 11:40:00,91.5,91.63,91.46,91.63,16074.0,73.6696,73.7742,73.6374,73.7742,16074.0
2016-02-29 11:50:00,91.65,91.71,91.61,91.62,7242.0,73.7904,73.8387,73.7581,73.7662,7242.0
2016-02-29 12:00:00,91.62,91.71,91.51,91.52,12635.0,73.7662,73.8387,73.6776,73.6857,12635.0
2016-02-29 12:10:00,91.48,91.51,91.43,91.46,9633.0,73.6535,73.6776,73.6132,73.6374,9633.0
2016-02-29 12:20:00,91.44,91.52,91.43,91.49,10470.0,73.6213,73.6857,73.6132,73.6615,10470.0
2016-02-29 12:30:00,91.47,91.47,91.27,91.31,10311.0,73.6454,73.6454,73.4844,73.5166,10311.0
2016-02-29 12:40:00,91.33,91.44,91.31,91.44,9746.0,73.5327,73.6213,73.5166,73.6213,9746.0
2016-02-29 12:50:00,91.44,91.46,91.4,91.43,7608.0,73.6213,73.6374,73.5891,73.6132,7608.0
2016-02-29 13:00:00,91.43,91.56,91.43,91.54,6837.0,73.6132,73.7179,73.6132,73.7018,6837.0
2016-02-29 13:10:00,91.51,91.58,91.51,91.56,7538.0,73.6776,73.734,73.6776,73.7179,7538.0
2016-02-29 13:20:00,91.57,91.57,91.41,91.43,9326.0,73.7259,73.7259,73.5971,73.6132,9326.0
2016-02-29 13:30:00,91.4,91.42,91.33,91.41,8447.0,73.5891,73.6052,73.5327,73.5971,8447.0
2016-02-29 13:40:00,91.42,91.47,91.33,91.42,19420.0,73.6052,73.6454,73.5327,73.6052,19420.0
2016-02-29 13:50:00,91.4,91.45,91.35,91.44,6937.0,73.5891,73.6293,73.5488,73.6213,6937.0
2016-02-29 14:00:00,91.43,91.43,91.2,91.23,10433.0,73.6132,73.6132,73.428,73.4522,10433.0
2016-02-29 14:10:00,91.23,91.23,91.02,91.04,15264.0,73.4522,73.4522,73.2831,73.2992,15264.0
2016-02-29 14:20:00,91.03,91.04,90.85,91.01,33923.0,73.2912,73.2992,73.1462,73.2751,33923.0
2016-02-29 14:30:00,90.97,91.18,90.95,91.16,19951.0,73.2429,73.4119,73.2268,73.3958,19951.0
2016-02-29 14:40:00,91.17,91.17,91.05,91.07,15285.0,73.4039,73.4039,73.3073,73.3234,15285.0
2016-02-29 14:50:00,91.06,91.24,91.05,91.2,18749.0,73.3153,73.4602,73.3073,73.428,18749.0
2016-02-29 15:00:00,91.18,91.18,91.02,91.06,23595.0,73.4119,73.4119,73.2831,73.3153,23595.0
2016-02-29 15:10:00,91.04,91.08,90.87,90.89,26583.0,73.2992,73.3314,73.1623,73.1785,26583.0
2016-02-29 15:20:00,90.9,91.04,90.88,91.02,28998.0,73.1865,73.2992,73.1704,73.2831,28998.0
2016-02-29 15:30:00,91.03,91.19,90.92,91.19,47523.0,73.2912,73.42,73.2026,73.42,47523.0
2016-02-29 15:40:00,91.19,91.19,91.0,91.11,61987.0,73.42,73.42,73.267,73.3556,61987.0
2016-02-29 15:50:00,91.11,91.11,90.86,90.87,73309.0,73.3556,73.3556,73.1543,73.1623,73309.0
2016-03-01 09:30:00,91.71,91.94,91.42,91.94,20055.0,73.8387,74.0238,73.6052,74.0238,20055.0
2016-03-01 09:40:00,91.98,91.98,91.71,91.89,17189.0,74.056,74.056,73.8387,73.9836,17189.0
2016-03-01 09:50:00,91.91,92.18,91.89,92.16,22100.0,73.9997,74.2171,73.9836,74.201,22100.0
2016-03-01 10:00:00,92.22,92.31,92.01,92.16,9073.0,74.2493,74.3217,74.0802,74.201,9073.0
2016-03-01 10:10:00,92.14,92.17,91.98,92.02,15343.0,74.1849,74.209,74.056,74.0883,15343.0
2016-03-01 10:20:00,92.06,92.18,92.06,92.18,7546.0,74.1205,74.2171,74.1205,74.2171,7546.0
2016-03-01 10:30:00,92.2,92.24,92.05,92.05,5919.0,74.2332,74.2654,74.1124,74.1124,5919.0
2016-03-01 10:40:00,92.1,92.24,92.01,92.01,7100.0,74.1527,74.2654,74.0802,74.0802,7100.0
2016-03-01 10:50:00,91.99,92.06,91.96,91.96,31133.0,74.0641,74.1205,74.0399,74.0399,31133.0
2016-03-01 11:00:00,91.98,91.99,91.8,91.84,23417.0,74.056,74.0641,73.9111,73.9433,23417.0
2016-03-01 11:10:00,91.85,91.97,91.8,91.95,7522.0,73.9514,74.048,73.9111,74.0319,7522.0
2016-03-01 11:20:00,91.99,92.05,91.92,92.03,7531.0,74.0641,74.1124,74.0077,74.0963,7531.0
2016-03-01 11:30:00,92.02,92.05,91.88,91.92,9835.0,74.0883,74.1124,73.9755,74.0077,9835.0
2016-03-01 11:40:00,91.92,92.0,91.82,91.83,5794.0,74.0077,74.0721,73.9272,73.9353,5794.0
2016-03-01 11:50:00,91.85,91.92,91.81,91.88,8596.0,73.9514,74.0077,73.9192,73.9755,8596.0
2016-03-01 12:00:00,91.88,92.12,91.88,92.03,10768.0,73.9755,74.1688,73.9755,74.0963,10768.0
2016-03-01 12:10:00,92.03,92.11,91.98,92.08,13150.0,74.0963,74.1607,74.056,74.1366,13150.0
2016-03-01 12:20:00,92.1,92.12,91.99,92.02,14657.0,74.1527,74.1688,74.0641,74.0883,14657.0
2016-03-01 12:30:00,92.01,92.04,91.97,91.98,9572.0,74.0802,74.1044,74.048,74.056,9572.0
2016-03-01 12:40:00,91.98,92.0,91.96,91.99,7282.0,74.056,74.0721,74.0399,74.0641,7282.0
2016-03-01 12:50:00,91.99,92.01,91.97,92.0,7266.0,74.0641,74.0802,74.048,74.0721,7266.0
2016-03-01 13:00:00,91.99,91.99,91.87,91.91,13021.0,74.0641,74.0641,73.9675,73.9997,13021.0
2016-03-01 13:10:00,91.88,91.99,91.88,91.97,6302.0,73.9755,74.0641,73.9755,74.048,6302.0
2016-03-01 13:20:00,91.96,92.06,91.96,92.0,11971.0,74.0399,74.1205,74.0399,74.0721,11971.0
2016-03-01 13:30:00,92.03,92.06,92.0,92.0,16751.0,74.0963,74.1205,74.0721,74.0721,16751.0
2016-03-01 13:40:00,92.01,92.03,91.98,92.02,22067.0,74.0802,74.0963,74.056,74.0883,22067.0
2016-03-01 13:50:00,92.03,92.03,91.87,91.93,16932.0,74.0963,74.0963,73.9675,74.0158,16932.0
2016-03-01 14:00:00,91.91,91.98,91.88,91.97,14171.0,73.9997,74.056,73.9755,74.048,14171.0
2016-03-01 14:10:00,91.97,92.0,91.87,91.89,21796.0,74.048,74.0721,73.9675,73.9836,21796.0
2016-03-01 14:20:00,91.89,91.97,91.86,91.94,17772.0,73.9836,74.048,73.9594,74.0238,17772.0
2016-03-01 14:30:00,91.95,91.97,91.92,91.96,14867.0,74.0319,74.048,74.0077,74.0399,14867.0
2016-03-01 14:40:00,91.95,92.1,91.95,92.09,25562.0,74.0319,74.1527,74.0319,74.1446,25562.0
2016-03-01 14:50:00,92.09,92.13,92.02,92.02,52628.0,74.1446,74.1768,74.0883,74.0883,52628.0
2016-03-01 15:00:00,92.04,92.05,92.0,92.04,22148.0,74.1044,74.1124,74.0721,74.1044,22148.0
2016-03-01 15:10:00,92.05,92.06,92.0,92.0,21822.0,74.1124,74.1205,74.0721,74.0721,21822.0
2016-03-01 15:20:00,92.0,92.04,91.97,92.01,29305.0,74.0721,74.1044,74.048,74.0802,29305.0
2016-03-01 15:30:00,92.0,92.0,91.88,91.88,34041.0,74.0721,74.0721,73.9755,73.9755,34041.0
2016-03-01 15:40:00,91.87,91.88,91.63,91.65,38649.0,73.9675,73.9755,73.7742,73.7904,38649.0
2016-03-01 15:50:00,91.65,91.87,91.64,91.85,105724.0,73.7904,73.9675,73.7823,73.9514,105724.0
2016-03-02 09:30:00,91.99,92.07,91.52,91.91,23948.0,74.0641,74.1285,73.6857,73.9997,23948.0
2016-03-02 09:40:00,91.93,91.93,91.29,91.36,13446.0,74.0158,74.0158,73.5005,73.5569,13446.0
2016-03-02 09:50:00,91.37,91.84,91.36,91.73,11913.0,73.5649,73.9433,73.5569,73.8548,11913.0
2016-03-02 10:00:00,91.72,91.81,91.54,91.55,26975.0,73.8467,73.9192,73.7018,73.7098,26975.0
2016-03-02 10:10:00,91.54,91.72,91.51,91.51,11364.0,73.7018,73.8467,73.6776,73.6776,11364.0
2016-03-02 10:20:00,91.47,91.51,91.37,91.37,17195.0,73.6454,73.6776,73.5649,73.5649,17195.0
2016-03-02 10:30:00,91.37,91.67,91.3,91.63,23431.0,73.5649,73.8065,73.5086,73.7742,23431.0
2016-03-02 10:40:00,91.67,91.79,91.63,91.69,12031.0,73.8065,73.9031,73.7742,73.8226,12031.0
2016-03-02 10:50:00,91.68,91.68,91.51,91.63,10604.0,73.8145,73.8145,73.6776,73.7742,10604.0
2016-03-02 11:00:00,91.63,91.8,91.53,91.64,15956.0,73.7742,73.9111,73.6937,73.7823,15956.0
2016-03-02 11:10:00,91.65,92.0,91.64,91.9,16600.0,73.7904,74.0721,73.7823,73.9916,16600.0
2016-03-02 11:20:00,91.9,92.16,91.87,92.06,21218.0,73.9916,74.201,73.9675,74.1205,21218.0
2016-03-02 11:30:00,92.06,92.1,91.89,91.95,28448.0,74.1205,74.1527,73.9836,74.0319,28448.0
2016-03-02 11:40:00,91.94,92.2,91.91,92.13,28050.0,74.0238,74.2332,73.9997,74.1768,28050.0
2016-03-02 11:50:00,92.15,92.32,92.1,92.15,20769.0,74.1929,74.3298,74.1527,74.1929,20769.0
2016-03-02 12:00:00,92.11,92.39,92.11,92.39,13340.0,74.1607,74.3862,74.1607,74.3862,13340.0
2016-03-02 12:10:00,92.39,92.45,92.26,92.45,15754.0,74.3862,74.4345,74.2815,74.4345,15754.0
2016-03-02 12:20:00,92.4,92.46,92.24,92.42,14487.0,74.3942,74.4425,74.2654,74.4103,14487.0
2016-03-02 12:30:00,92.36,92.36,92.26,92.29,9137.0,74.362,74.362,74.2815,74.3056,9137.0
2016-03-02 12:40:00,92.31,92.46,92.25,92.35,14499.0,74.3217,74.4425,74.2734,74.3539,14499.0
2016-03-02 12:50:00,92.35,92.43,92.3,92.34,10866.0,74.3539,74.4184,74.3137,74.3459,10866.0
2016-03-02 13:00:00,92.29,92.29,92.13,92.13,11312.0,74.3056,74.3056,74.1768,74.1768,11312.0
2016-03-02 13:10:00,92.14,92.23,92.13,92.19,18212.0,74.1849,74.2573,74.1768,74.2251,18212.0
2016-03-02 13:20:00,92.18,92.3,92.18,92.28,14988.0,74.2171,74.3137,74.2171,74.2976,14988.0
2016-03-02 13:30:00,92.28,92.28,92.19,92.19,7119.0,74.2976,74.2976,74.2251,74.2251,7119.0
2016-03-02 13:40:00,92.19,92.25,92.19,92.25,6298.0,74.2251,74.2734,74.2251,74.2734,6298.0
2016-03-02 13:50:00,92.25,92.26,92.05,92.07,8170.0,74.2734,74.2815,74.1124,74.1285,8170.0
2016-03-02 14:00:00,92.05,92.13,92.02,92.09,18462.0,74.1124,74.1768,74.0883,74.1446,18462.0
2016-03-02 14:10:00,92.07,92.11,91.98,91.98,12122.0,74.1285,74.1607,74.056,74.056,12122.0
2016-03-02 14:20:00,91.98,92.11,91.97,92.0,17767.0,74.056,74.1607,74.048,74.0721,17767.0
2016-03-02 14:30:00,92.0,92.1,91.97,92.05,15284.0,74.0721,74.1527,74.048,74.1124,15284.0
2016-03-02 14:40:00,92.05,92.16,92.01,92.04,14929.0,74.1124,74.201,74.0802,74.1044,14929.0
2016-03-02 14:50:00,92.02,92.09,92.0,92.0,11222.0,74.0883,74.1446,74.0721,74.0721,11222.0
2016-03-02 15:00:00,92.0,92.06,91.99,92.05,19446.0,74.0721,74.1205,74.0641,74.1124,19446.0
2016-03-02 15:10:00,92.07,92.17,92.05,92.05,16892.0,74.1285,74.209,74.1124,74.1124,16892.0
2016-03-02 15:20:00,92.05,92.13,92.05,92.09,18730.0,74.1124,74.1768,74.1124,74.1446,18730.0
2016-03-02 15:30:00,92.08,92.13,92.01,92.04,32646.0,74.1366,74.1768,74.0802,74.1044,32646.0
2016-03-02 15:40:00,92.02,92.18,92.02,92.11,36007.0,74.0883,74.2171,74.0883,74.1607,36007.0
2016-03-02 15:50:00,92.12,92.3,92.04,92.24,70399.0,74.1688,74.3137,74.1044,74.2654,70399.0
2016-03-03 09:30:00,92.2,92.38,92.0,92.22,10944.0,74.2332,74.3781,74.0721,74.2493,10944.0
2016-03-03 09:40:00,92.16,92.42,92.09,92.34,35678.0,74.201,74.4103,74.1446,74.3459,35678.0
2016-03-03 09:50:00,92.32,92.38,92.17,92.25,9218.0,74.3298,74.3781,74.209,74.2734,9218.0
2016-03-03 10:00:00,92.25,92.27,92.11,92.13,16931.0,74.2734,74.2895,74.1607,74.1768,16931.0
2016-03-03 10:10:00,92.13,92.28,92.12,92.27,4515.0,74.1768,74.2976,74.1688,74.2895,4515.0
2016-03-03 10:20:00,92.27,92.31,92.24,92.26,3547.0,74.2895,74.3217,74.2654,74.2815,3547.0
2016-03-03 10:30:00,92.2,92.32,92.19,92.32,9997.0,74.2332,74.3298,74.2251,74.3298,9997.0
2016-03-03 10:40:00,92.29,92.33,92.2,92.2,23268.0,74.3056,74.3378,74.2332,74.2332,23268.0
2016-03-03 10:50:00,92.24,92.31,92.2,92.24,12379.0,74.2654,74.3217,74.2332,74.2654,12379.0
2016-03-03 11:00:00,92.23,92.25,92.15,92.24,5250.0,74.2573,74.2734,74.1929,74.2654,5250.0
2016-03-03 11:10:00,92.24,92.47,92.19,92.45,10186.0,74.2654,74.4506,74.2251,74.4345,10186.0
2016-03-03 11:20:00,92.46,92.51,92.37,92.37,14564.0,74.4425,74.4828,74.37,74.37,14564.0
2016-03-03 11:30:00,92.31,92.38,92.29,92.32,6240.0,74.3217,74.3781,74.3056,74.3298,6240.0
2016-03-03 11:40:00,92.29,92.29,92.13,92.16,7332.0,74.3056,74.3056,74.1768,74.201,7332.0
2016-03-03 11:50:00,92.19,92.26,92.1,92.1,12955.0,74.2251,74.2815,74.1527,74.1527,12955.0
2016-03-03 12:00:00,92.14,92.45,92.09,92.42,27412.0,74.1849,74.4345,74.1446,74.4103,27412.0
2016-03-03 12:10:00,92.41,92.41,92.28,92.29,6309.0,74.4023,74.4023,74.2976,74.3056,6309.0
2016-03-03 12:20:00,92.32,92.42,92.32,92.37,5125.0,74.3298,74.4103,74.3298,74.37,5125.0
2016-03-03 12:30:00,92.4,92.45,92.39,92.4,4500.0,74.3942,74.4345,74.3862,74.3942,4500.0
2016-03-03 12:40:00,92.41,92.41,92.3,92.3,4480.0,74.4023,74.4023,74.3137,74.3137,4480.0
2016-03-03 12:50:00,92.34,92.44,92.3,92.42,5301.0,74.3459,74.4264,74.3137,74.4103,5301.0
2016-03-03 13:00:00,92.42,92.52,92.42,92.5,5700.0,74.4103,74.4908,74.4103,74.4747,5700.0
2016-03-03 13:10:00,92.49,92.5,92.42,92.48,7000.0,74.4667,74.4747,74.4103,74.4586,7000.0
2016-03-03 13:20:00,92.51,92.54,92.38,92.41,7862.0,74.4828,74.5069,74.3781,74.4023,7862.0
2016-03-03 13:30:00,92.45,92.47,92.4,92.44,7220.0,74.4345,74.4506,74.3942,74.4264,7220.0
2016-03-03 13:40:00,92.48,92.53,92.41,92.52,11516.0,74.4586,74.4989,74.4023,74.4908,11516.0
2016-03-03 13:50:00,92.53,92.59,92.52,92.58,8999.0,74.4989,74.5472,74.4908,74.5391,8999.0
2016-03-03 14:00:00,92.59,92.65,92.55,92.61,10806.0,74.5472,74.5955,74.515,74.5633,10806.0
2016-03-03 14:10:00,92.6,92.69,92.6,92.65,6402.0,74.5552,74.6277,74.5552,74.5955,6402.0
2016-03-03 14:20:00,92.66,92.82,92.65,92.76,9141.0,74.6035,74.7324,74.5955,74.684,9141.0
2016-03-03 14:30:00,92.76,92.82,92.74,92.82,8886.0,74.684,74.7324,74.6679,74.7324,8886.0
2016-03-03 14:40:00,92.82,92.95,92.79,92.92,12044.0,74.7324,74.837,74.7082,74.8129,12044.0
2016-03-03 14:50:00,92.92,92.96,92.89,92.92,8297.0,74.8129,74.8451,74.7887,74.8129,8297.0
2016-03-03 15:00:00,92.92,92.97,92.91,92.93,14439.0,74.8129,74.8531,74.8048,74.8209,14439.0
2016-03-03 15:10:00,92.93,92.95,92.85,92.95,15654.0,74.8209,74.837,74.7565,74.837,15654.0
2016-03-03 15:20:00,92.92,93.11,92.92,93.09,22291.0,74.8129,74.9658,74.8129,74.9497,22291.0
2016-03-03 15:30:00,93.09,93.13,93.05,93.12,21934.0,74.9497,74.9819,74.9175,74.9739,21934.0
2016-03-03 15:40:00,93.13,93.36,93.12,93.33,51496.0,74.9819,75.1671,74.9739,75.143,51496.0
2016-03-03 15:50:00,93.33,93.41,93.25,93.36,111908.0,75.143,75.2074,75.0786,75.1671,111908.0
2016-03-04 09:30:00,93.05,93.11,92.94,93.07,20851.0,74.9175,74.9658,74.829,74.9336,20851.0
2016-03-04 09:40:00,93.09,93.19,92.97,93.03,16244.0,74.9497,75.0303,74.8531,74.9014,16244.0
2016-03-04 09:50:00,93.01,93.05,92.72,92.87,9399.0,74.8853,74.9175,74.6518,74.7726,9399.0
2016-03-04 10:00:00,92.9,93.03,92.83,92.92,10678.0,74.7968,74.9014,74.7404,74.8129,10678.0
2016-03-04 10:10:00,92.92,93.23,92.91,93.23,9450.0,74.8129,75.0625,74.8048,75.0625,9450.0
2016-03-04 10:20:00,93.22,93.39,93.18,93.36,10038.0,75.0544,75.1913,75.0222,75.1671,10038.0
2016-03-04 10:30:00,93.36,93.4,93.16,93.18,13530.0,75.1671,75.1993,75.0061,75.0222,13530.0
2016-03-04 10:40:00,93.21,93.67,93.21,93.64,11278.0,75.0464,75.4167,75.0464,75.3926,11278.0
2016-03-04 10:50:00,93.62,93.63,93.51,93.51,3699.0,75.3765,75.3845,75.2879,75.2879,3699.0
2016-03-04 11:00:00,93.54,93.56,93.42,93.5,9021.0,75.3121,75.3282,75.2154,75.2798,9021.0
2016-03-04 11:10:00,93.5,93.59,93.5,93.51,8030.0,75.2798,75.3523,75.2798,75.2879,8030.0
2016-03-04 11:20:00,93.53,93.58,93.42,93.42,12906.0,75.304,75.3443,75.2154,75.2154,12906.0
2016-03-04 11:30:00,93.43,93.48,93.28,93.3,6950.0,75.2235,75.2637,75.1027,75.1188,6950.0
2016-03-04 11:40:00,93.26,93.44,93.23,93.38,4403.0,75.0866,75.2315,75.0625,75.1832,4403.0
2016-03-04 11:50:00,93.38,93.47,93.36,93.47,2662.0,75.1832,75.2557,75.1671,75.2557,2662.0
2016-03-04 12:00:00,93.47,93.5,93.45,93.48,3686.0,75.2557,75.2798,75.2396,75.2637,3686.0
2016-03-04 12:10:00,93.44,93.56,93.42,93.47,11714.0,75.2315,75.3282,75.2154,75.2557,11714.0
2016-03-04 12:20:00,93.44,93.47,93.41,93.47,3376.0,75.2315,75.2557,75.2074,75.2557,3376.0
2016-03-04 12:30:00,93.46,93.46,93.32,93.32,1909.0,75.2476,75.2476,75.1349,75.1349,1909.0
2016-03-04 12:40:00,93.32,93.39,93.3,93.35,2519.0,75.1349,75.1913,75.1188,75.1591,2519.0
2016-03-04 12:50:00,93.37,93.43,93.32,93.4,4321.0,75.1752,75.2235,75.1349,75.1993,4321.0
2016-03-04 13:00:00,93.4,93.53,93.39,93.51,5431.0,75.1993,75.304,75.1913,75.2879,5431.0
2016-03-04 13:10:00,93.49,93.5,93.39,93.48,4673.0,75.2718,75.2798,75.1913,75.2637,4673.0
2016-03-04 13:20:00,93.48,93.48,93.4,93.45,13528.0,75.2637,75.2637,75.1993,75.2396,13528.0
2016-03-04 13:30:00,93.42,93.45,93.36,93.43,6214.0,75.2154,75.2396,75.1671,75.2235,6214.0
2016-03-04 13:40:00,93.43,93.53,93.41,93.42,5028.0,75.2235,75.304,75.2074,75.2154,5028.0
2016-03-04 13:50:00,93.47,93.58,93.45,93.56,4313.0,75.2557,75.3443,75.2396,75.3282,4313.0
2016-03-04 14:00:00,93.58,93.71,93.58,93.7,20255.0,75.3443,75.4489,75.3443,75.4409,20255.0
2016-03-04 14:10:00,93.71,93.79,93.69,93.69,8042.0,75.4489,75.5133,75.4328,75.4328,8042.0
2016-03-04 14:20:00,93.65,93.68,93.47,93.5,17516.0,75.4006,75.4248,75.2557,75.2798,17516.0
2016-03-04 14:30:00,93.48,93.51,93.18,93.27,20510.0,75.2637,75.2879,75.0222,75.0947,20510.0
2016-03-04 14:40:00,93.27,93.28,93.16,93.26,6696.0,75.0947,75.1027,75.0061,75.0866,6696.0
2016-03-04 14:50:00,93.3,93.35,93.17,93.3,8080.0,75.1188,75.1591,75.0142,75.1188,8080.0
2016-03-04 15:00:00,93.26,93.26,92.97,93.11,9681.0,75.0866,75.0866,74.8531,74.9658,9681.0
2016-03-04 15:10:00,93.12,93.14,93.0,93.02,14082.0,74.9739,74.99,74.8773,74.8934,14082.0
2016-03-04 15:20:00,93.02,93.07,92.93,93.03,23500.0,74.8934,74.9336,74.8209,74.9014,23500.0
2016-03-04 15:30:00,93.04,93.1,92.99,93.06,35902.0,74.9095,74.9578,74.8692,74.9256,35902.0
2016-03-04 15:40:00,93.06,93.14,93.01,93.1,49400.0,74.9256,74.99,74.8853,74.9578,49400.0
2016-03-04 15:50:00,93.09,93.22,93.07,93.18,46801.0,74.9497,75.0544,74.9336,75.0222,46801.0
2016-03-07 09:30:00,92.52,93.05,92.23,92.23,15381.0,74.4908,74.9175,74.2573,74.2573,15381.0
2016-03-07 09:40:00,92.32,92.39,92.05,92.24,8234.0,74.3298,74.3862,74.1124,74.2654,8234.0
2016-03-07 09:50:00,92.19,92.43,92.19,92.43,6736.0,74.2251,74.4184,74.2251,74.4184,6736.0
2016-03-07 10:00:00,92.43,92.43,92.35,92.41,3327.0,74.4184,74.4184,74.3539,74.4023,3327.0
2016-03-07 10:10:00,92.47,92.68,92.43,92.65,3997.0,74.4506,74.6196,74.4184,74.5955,3997.0
2016-03-07 10:20:00,92.68,92.86,92.68,92.74,16632.0,74.6196,74.7646,74.6196,74.6679,16632.0
2016-03-07 10:30:00,92.77,92.81,92.53,92.62,8400.0,74.6921,74.7243,74.4989,74.5713,8400.0
2016-03-07 10:40:00,92.62,92.77,92.62,92.73,10200.0,74.5713,74.6921,74.5713,74.6599,10200.0
2016-03-07 10:50:00,92.76,92.77,92.61,92.65,7546.0,74.684,74.6921,74.5633,74.5955,7546.0
2016-03-07 11:00:00,92.66,92.71,92.54,92.6,7935.0,74.6035,74.6438,74.5069,74.5552,7935.0
2016-03-07 11:10:00,92.61,92.76,92.6,92.73,7466.0,74.5633,74.684,74.5552,74.6599,7466.0
2016-03-07 11:20:00,92.76,92.86,92.73,92.82,12862.0,74.684,74.7646,74.6599,74.7324,12862.0
2016-03-07 11:30:00,92.82,92.84,92.73,92.81,11983.0,74.7324,74.7485,74.6599,74.7243,11983.0
2016-03-07 11:40:00,92.81,92.9,92.76,92.77,27367.0,74.7243,74.7968,74.684,74.6921,27367.0
2016-03-07 11:50:00,92.75,92.76,92.61,92.74,21155.0,74.676,74.684,74.5633,74.6679,21155.0
2016-03-07 12:00:00,92.73,92.84,92.73,92.84,6407.0,74.6599,74.7485,74.6599,74.7485,6407.0
2016-03-07 12:10:00,92.83,92.85,92.73,92.77,5818.0,74.7404,74.7565,74.6599,74.6921,5818.0
2016-03-07 12:20:00,92.77,92.86,92.72,92.86,5200.0,74.6921,74.7646,74.6518,74.7646,5200.0
2016-03-07 12:30:00,92.87,92.99,92.87,92.96,3000.0,74.7726,74.8692,74.7726,74.8451,3000.0
2016-03-07 12:40:00,92.99,93.08,92.99,93.03,6503.0,74.8692,74.9417,74.8692,74.9014,6503.0
2016-03-07 12:50:00,93.04,93.11,93.01,93.08,5500.0,74.9095,74.9658,74.8853,74.9417,5500.0
2016-03-07 13:00:00,93.06,93.15,93.03,93.12,3401.0,74.9256,74.9981,74.9014,74.9739,3401.0
2016-03-07 13:10:00,93.16,93.3,93.16,93.3,3351.0,75.0061,75.1188,75.0061,75.1188,3351.0
2016-03-07 13:20:00,93.3,93.3,93.02,93.03,5146.0,75.1188,75.1188,74.8934,74.9014,5146.0
2016-03-07 13:30:00,93.01,93.02,92.94,92.95,6393.0,74.8853,74.8934,74.829,74.837,6393.0
2016-03-07 13:40:00,92.95,92.96,92.72,92.72,9546.0,74.837,74.8451,74.6518,74.6518,9546.0
2016-03-07 13:50:00,92.74,92.74,92.64,92.72,19357.0,74.6679,74.6679,74.5874,74.6518,19357.0
2016-03-07 14:00:00,92.73,92.74,92.61,92.66,9379.0,74.6599,74.6679,74.5633,74.6035,9379.0
2016-03-07 14:10:00,92.66,92.7,92.43,92.43,9129.0,74.6035,74.6357,74.4184,74.4184,9129.0
2016-03-07 14:20:00,92.47,92.49,92.26,92.3,12512.0,74.4506,74.4667,74.2815,74.3137,12512.0
2016-03-07 14:30:00,92.3,92.32,92.19,92.29,15288.0,74.3137,74.3298,74.2251,74.3056,15288.0
2016-03-07 14:40:00,92.28,92.73,92.26,92.73,10596.0,74.2976,74.6599,74.2815,74.6599,10596.0
2016-03-07 14:50:00,92.73,92.73,92.55,92.55,6789.0,74.6599,74.6599,74.515,74.515,6789.0
2016-03-07 15:00:00,92.56,92.56,92.41,92.46,9463.0,74.523,74.523,74.4023,74.4425,9463.0
2016-03-07 15:10:00,92.47,92.62,92.47,92.59,18660.0,74.4506,74.5713,74.4506,74.5472,18660.0
2016-03-07 15:20:00,92.62,92.62,92.45,92.45,23745.0,74.5713,74.5713,74.4345,74.4345,23745.0
2016-03-07 15:30:00,92.45,92.48,92.38,92.45,23557.0,74.4345,74.4586,74.3781,74.4345,23557.0
2016-03-07 15:40:00,92.43,92.44,92.18,92.25,51470.0,74.4184,74.4264,74.2171,74.2734,51470.0
2016-03-07 15:50:00,92.26,92.43,92.2,92.41,143212.0,74.2815,74.4184,74.2332,74.4023,143212.0
2016-03-08 09:30:00,91.77,92.23,91.69,91.86,22581.0,73.887,74.2573,73.8226,73.9594,22581.0
2016-03-08 09:40:00,91.77,92.12,91.74,92.0,34330.0,73.887,74.1688,73.8628,74.0721,34330.0
2016-03-08 09:50:00,92.06,92.06,91.98,92.02,12893.0,74.1205,74.1205,74.056,74.0883,12893.0
2016-03-08 10:00:00,91.99,92.06,91.97,91.98,16782.0,74.0641,74.1205,74.048,74.056,16782.0
2016-03-08 10:10:00,91.98,92.07,91.98,92.0,9646.0,74.056,74.1285,74.056,74.0721,9646.0
2016-03-08 10:20:00,92.03,92.03,91.93,91.98,10294.0,74.0963,74.0963,74.0158,74.056,10294.0
2016-03-08 10:30:00,91.96,92.03,91.93,92.03,14723.0,74.0399,74.0963,74.0158,74.0963,14723.0
2016-03-08 10:40:00,91.96,92.0,91.76,91.76,12913.0,74.0399,74.0721,73.8789,73.8789,12913.0
2016-03-08 10:50:00,91.76,92.1,91.75,92.08,9103.0,73.8789,74.1527,73.8709,74.1366,9103.0
2016-03-08 11:00:00,92.08,92.22,92.0,92.0,7424.0,74.1366,74.2493,74.0721,74.0721,7424.0
2016-03-08 11:10:00,92.02,92.14,92.0,92.1,11709.0,74.0883,74.1849,74.0721,74.1527,11709.0
2016-03-08 11:20:00,92.14,92.18,92.09,92.13,10629.0,74.1849,74.2171,74.1446,74.1768,10629.0
2016-03-08 11:30:00,92.17,92.47,92.16,92.47,9858.0,74.209,74.4506,74.201,74.4506,9858.0
2016-03-08 11:40:00,92.46,92.61,92.43,92.45,6844.0,74.4425,74.5633,74.4184,74.4345,6844.0
2016-03-08 11:50:00,92.49,92.52,92.4,92.48,14158.0,74.4667,74.4908,74.3942,74.4586,14158.0
2016-03-08 12:00:00,92.46,92.48,92.33,92.4,7982.0,74.4425,74.4586,74.3378,74.3942,7982.0
2016-03-08 12:10:00,92.42,92.46,92.39,92.42,5306.0,74.4103,74.4425,74.3862,74.4103,5306.0
2016-03-08 12:20:00,92.4,92.45,92.25,92.31,11429.0,74.3942,74.4345,74.2734,74.3217,11429.0
2016-03-08 12:30:00,92.31,92.33,92.16,92.17,5805.0,74.3217,74.3378,74.201,74.209,5805.0
2016-03-08 12:40:00,92.15,92.18,92.07,92.1,8632.0,74.1929,74.2171,74.1285,74.1527,8632.0
2016-03-08 12:50:00,92.09,92.16,92.07,92.16,10200.0,74.1446,74.201,74.1285,74.201,10200.0
2016-03-08 13:00:00,92.16,92.44,92.15,92.37,31858.0,74.201,74.4264,74.1929,74.37,31858.0
2016-03-08 13:10:00,92.37,92.42,92.29,92.3,8840.0,74.37,74.4103,74.3056,74.3137,8840.0
2016-03-08 13:20:00,92.3,92.36,92.28,92.3,8050.0,74.3137,74.362,74.2976,74.3137,8050.0
2016-03-08 13:30:00,92.3,92.33,92.18,92.22,11349.0,74.3137,74.3378,74.2171,74.2493,11349.0
2016-03-08 13:40:00,92.22,92.22,92.06,92.14,8752.0,74.2493,74.2493,74.1205,74.1849,8752.0
2016-03-08 13:50:00,92.13,92.33,92.13,92.32,17059.0,74.1768,74.3378,74.1768,74.3298,17059.0
2016-03-08 14:00:00,92.31,92.43,92.27,92.4,9190.0,74.3217,74.4184,74.2895,74.3942,9190.0
2016-03-08 14:10:00,92.41,92.52,92.37,92.37,8796.0,74.4023,74.4908,74.37,74.37,8796.0
2016-03-08 14:20:00,92.37,92.37,92.07,92.08,17605.0,74.37,74.37,74.1285,74.1366,17605.0
2016-03-08 14:30:00,92.13,92.16,92.08,92.15,14812.0,74.1768,74.201,74.1366,74.1929,14812.0
2016-03-08 14:40:00,92.14,92.14,91.99,92.02,20159.0,74.1849,74.1849,74.0641,74.0883,20159.0
2016-03-08 14:50:00,92.02,92.1,92.0,92.08,26073.0,74.0883,74.1527,74.0721,74.1366,26073.0
2016-03-08 15:00:00,92.08,92.09,91.96,92.0,23823.0,74.1366,74.1446,74.0399,74.0721,23823.0
2016-03-08 15:10:00,92.01,92.07,91.9,91.96,37263.0,74.0802,74.1285,73.9916,74.0399,37263.0
2016-03-08 15:20:00,91.96,92.08,91.88,92.0,25346.0,74.0399,74.1366,73.9755,74.0721,25346.0
2016-03-08 15:30:00,92.0,92.06,91.96,91.96,31198.0,74.0721,74.1205,74.0399,74.0399,31198.0
2016-03-08 15:40:00,91.96,92.11,91.94,92.11,44372.0,74.0399,74.1607,74.0238,74.1607,44372.0
2016-03-08 15:50:00,92.09,92.15,91.96,92.06,93397.0,74.1446,74.1929,74.0399,74.1205,93397.0
2016-03-09 09:30:00,92.38,92.66,92.38,92.64,11315.0,74.3781,74.6035,74.3781,74.5874,11315.0
2016-03-09 09:40:00,92.61,93.21,92.6,93.09,38653.0,74.5633,75.0464,74.5552,74.9497,38653.0
2016-03-09 09:50:00,93.11,93.22,92.94,93.0,34077.0,74.9658,75.0544,74.829,74.8773,34077.0
2016-03-09 10:00:00,93.06,93.06,92.5,92.5,11914.0,74.9256,74.9256,74.4747,74.4747,11914.0
2016-03-09 10:10:00,92.57,92.69,92.42,92.49,10144.0,74.5311,74.6277,74.4103,74.4667,10144.0
2016-03-09 10:20:00,92.5,92.63,92.5,92.54,8130.0,74.4747,74.5794,74.4747,74.5069,8130.0
2016-03-09 10:30:00,92.6,92.67,92.4,92.4,13972.0,74.5552,74.6116,74.3942,74.3942,13972.0
2016-03-09 10:40:00,92.42,92.42,92.13,92.13,20705.0,74.4103,74.4103,74.1768,74.1768,20705.0
2016-03-09 10:50:00,92.1,92.12,91.96,92.12,25105.0,74.1527,74.1688,74.0399,74.1688,25105.0
2016-03-09 11:00:00,92.11,92.19,91.99,92.09,14153.0,74.1607,74.2251,74.0641,74.1446,14153.0
2016-03-09 11:10:00,92.1,92.25,92.08,92.22,9314.0,74.1527,74.2734,74.1366,74.2493,9314.0
2016-03-09 11:20:00,92.22,92.3,92.14,92.25,10464.0,74.2493,74.3137,74.1849,74.2734,10464.0
2016-03-09 11:30:00,92.26,92.5,92.25,92.44,62738.0,74.2815,74.4747,74.2734,74.4264,62738.0
2016-03-09 11:40:00,92.45,92.62,92.43,92.6,10564.0,74.4345,74.5713,74.4184,74.5552,10564.0
2016-03-09 11:50:00,92.6,92.63,92.5,92.52,11898.0,74.5552,74.5794,74.4747,74.4908,11898.0
2016-03-09 12:00:00,92.49,92.66,92.48,92.58,21256.0,74.4667,74.6035,74.4586,74.5391,21256.0
2016-03-09 12:10:00,92.6,92.66,92.57,92.63,9352.0,74.5552,74.6035,74.5311,74.5794,9352.0
2016-03-09 12:20:00,92.62,92.66,92.53,92.53,10987.0,74.5713,74.6035,74.4989,74.4989,10987.0
2016-03-09 12:30:00,92.52,92.58,92.48,92.56,9742.0,74.4908,74.5391,74.4586,74.523,9742.0
2016-03-09 12:40:00,92.55,92.57,92.48,92.54,7816.0,74.515,74.5311,74.4586,74.5069,7816.0
2016-03-09 12:50:00,92.51,92.52,92.38,92.4,4123.0,74.4828,74.4908,74.3781,74.3942,4123.0
2016-03-09 13:00:00,92.39,92.56,92.38,92.54,9865.0,74.3862,74.523,74.3781,74.5069,9865.0
2016-03-09 13:10:00,92.54,92.62,92.54,92.54,6605.0,74.5069,74.5713,74.5069,74.5069,6605.0
2016-03-09 13:20:00,92.54,92.61,92.44,92.61,9058.0,74.5069,74.5633,74.4264,74.5633,9058.0
2016-03-09 13:30:00,92.61,92.72,92.56,92.72,14400.0,74.5633,74.6518,74.523,74.6518,14400.0
2016-03-09 13:40:00,92.72,92.73,92.65,92.7,16862.0,74.6518,74.6599,74.5955,74.6357,16862.0
2016-03-09 13:50:00,92.72,92.76,92.59,92.67,23211.0,74.6518,74.684,74.5472,74.6116,23211.0
2016-03-09 14:00:00,92.68,92.73,92.58,92.7,18440.0,74.6196,74.6599,74.5391,74.6357,18440.0
2016-03-09 14:10:00,92.69,92.7,92.59,92.69,14042.0,74.6277,74.6357,74.5472,74.6277,14042.0
2016-03-09 14:20:00,92.69,92.72,92.63,92.64,12420.0,74.6277,74.6518,74.5794,74.5874,12420.0
2016-03-09 14:30:00,92.65,92.66,92.49,92.62,11370.0,74.5955,74.6035,74.4667,74.5713,11370.0
2016-03-09 14:40:00,92.62,92.73,92.62,92.65,14466.0,74.5713,74.6599,74.5713,74.5955,14466.0
2016-03-09 14:50:00,92.66,92.71,92.6,92.64,10919.0,74.6035,74.6438,74.5552,74.5874,10919.0
2016-03-09 15:00:00,92.62,92.69,92.57,92.67,20344.0,74.5713,74.6277,74.5311,74.6116,20344.0
2016-03-09 15:10:00,92.67,92.73,92.55,92.55,17106.0,74.6116,74.6599,74.515,74.515,17106.0
2016-03-09 15:20:00,92.55,92.69,92.54,92.69,19603.0,74.515,74.6277,74.5069,74.6277,19603.0
2016-03-09 15:30:00,92.68,92.74,92.52,92.62,26555.0,74.6196,74.6679,74.4908,74.5713,26555.0
2016-03-09 15:40:00,92.62,92.73,92.52,92.61,32314.0,74.5713,74.6599,74.4908,74.5633,32314.0
2016-03-09 15:50:00,92.59,92.61,92.43,92.56,57868.0,74.5472,74.5633,74.4184,74.523,57868.0
2016-03-10 09:30:00,93.0,93.0,92.43,92.68,11325.0,74.8773,74.8773,74.4184,74.6196,11325.0
2016-03-10 09:40:00,92.82,92.9,92.71,92.82,7229.0,74.7324,74.7968,74.6438,74.7324,7229.0
2016-03-10 09:50:00,92.82,92.9,92.67,92.67,9150.0,74.7324,74.7968,74.6116,74.6116,9150.0
2016-03-10 10:00:00,92.74,92.78,92.53,92.53,8321.0,74.6679,74.7002,74.4989,74.4989,8321.0
2016-03-10 10:10:00,92.57,92.6,92.51,92.54,6501.0,74.5311,74.5552,74.4828,74.5069,6501.0
2016-03-10 10:20:00,92.56,92.66,92.55,92.62,1707.0,74.523,74.6035,74.515,74.5713,1707.0
2016-03-10 10:30:00,92.6,92.66,92.38,92.39,5635.0,74.5552,74.6035,74.3781,74.3862,5635.0
2016-03-10 10:40:00,92.38,92.56,92.36,92.43,8958.0,74.3781,74.523,74.362,74.4184,8958.0
2016-03-10 10:50:00,92.41,92.41,92.09,92.1,4713.0,74.4023,74.4023,74.1446,74.1527,4713.0
2016-03-10 11:00:00,92.12,92.21,92.02,92.18,3798.0,74.1688,74.2412,74.0883,74.2171,3798.0
2016-03-10 11:10:00,92.19,92.22,92.13,92.16,3906.0,74.2251,74.2493,74.1768,74.201,3906.0
2016-03-10 11:20:00,92.13,92.16,92.04,92.15,4576.0,74.1768,74.201,74.1044,74.1929,4576.0
2016-03-10 11:30:00,92.11,92.14,91.96,92.1,7944.0,74.1607,74.1849,74.0399,74.1527,7944.0
2016-03-10 11:40:00,92.13,92.26,92.07,92.18,4803.0,74.1768,74.2815,74.1285,74.2171,4803.0
2016-03-10 11:50:00,92.16,92.21,92.12,92.18,4400.0,74.201,74.2412,74.1688,74.2171,4400.0
2016-03-10 12:00:00,92.15,92.21,92.03,92.03,5725.0,74.1929,74.2412,74.0963,74.0963,5725.0
2016-03-10 12:10:00,92.04,92.1,92.0,92.04,6009.0,74.1044,74.1527,74.0721,74.1044,6009.0
2016-03-10 12:20:00,92.05,92.05,91.97,92.04,13742.0,74.1124,74.1124,74.048,74.1044,13742.0
2016-03-10 12:30:00,92.01,92.05,91.91,91.95,15827.0,74.0802,74.1124,73.9997,74.0319,15827.0
2016-03-10 12:40:00,91.96,91.99,91.82,91.9,7708.0,74.0399,74.0641,73.9272,73.9916,7708.0
2016-03-10 12:50:00,91.9,92.0,91.85,91.97,7652.0,73.9916,74.0721,73.9514,74.048,7652.0
2016-03-10 13:00:00,91.98,92.0,91.8,91.84,7061.0,74.056,74.0721,73.9111,73.9433,7061.0
2016-03-10 13:10:00,91.79,91.9,91.79,91.86,10077.0,73.9031,73.9916,73.9031,73.9594,10077.0
2016-03-10 13:20:00,91.89,92.02,91.84,92.02,9205.0,73.9836,74.0883,73.9433,74.0883,9205.0
2016-03-10 13:30:00,92.02,92.06,92.0,92.05,9775.0,74.0883,74.1205,74.0721,74.1124,9775.0
2016-03-10 13:40:00,92.01,92.04,91.95,92.0,15545.0,74.0802,74.1044,74.0319,74.0721,15545.0
2016-03-10 13:50:00,91.97,92.03,91.9,91.93,16233.0,74.048,74.0963,73.9916,74.0158,16233.0
2016-03-10 14:00:00,91.93,91.94,91.8,91.84,12866.0,74.0158,74.0238,73.9111,73.9433,12866.0
2016-03-10 14:10:00,91.84,91.93,91.83,91.9,15716.0,73.9433,74.0158,73.9353,73.9916,15716.0
2016-03-10 14:20:00,91.89,92.03,91.83,92.0,18557.0,73.9836,74.0963,73.9353,74.0721,18557.0
2016-03-10 14:30:00,92.0,92.04,91.92,91.92,14685.0,74.0721,74.1044,74.0077,74.0077,14685.0
2016-03-10 14:40:00,91.97,92.03,91.96,92.02,23267.0,74.048,74.0963,74.0399,74.0883,23267.0
2016-03-10 14:50:00,92.03,92.08,92.0,92.08,19242.0,74.0963,74.1366,74.0721,74.1366,19242.0
2016-03-10 15:00:00,92.07,92.08,91.96,92.01,27750.0,74.1285,74.1366,74.0399,74.0802,27750.0
2016-03-10 15:10:00,92.01,92.1,91.96,92.02,18423.0,74.0802,74.1527,74.0399,74.0883,18423.0
2016-03-10 15:20:00,92.01,92.15,91.96,92.1,37423.0,74.0802,74.1929,74.0399,74.1527,37423.0
2016-03-10 15:30:00,92.11,92.15,92.01,92.04,17845.0,74.1607,74.1929,74.0802,74.1044,17845.0
2016-03-10 15:40:00,92.05,92.07,92.0,92.02,36361.0,74.1124,74.1285,74.0721,74.0883,36361.0
2016-03-10 15:50:00,92.02,92.07,91.95,91.95,121575.0,74.0883,74.1285,74.0319,74.0319,121575.0
2016-03-11 09:30:00,92.37,92.37,92.17,92.34,12709.0,74.37,74.37,74.209,74.3459,12709.0
2016-03-11 09:40:00,92.34,92.41,92.27,92.33,14296.0,74.3459,74.4023,74.2895,74.3378,14296.0
2016-03-11 09:50:00,92.37,92.39,92.23,92.26,10682.0,74.37,74.3862,74.2573,74.2815,10682.0
2016-03-11 10:00:00,92.28,92.31,92.22,92.28,9956.0,74.2976,74.3217,74.2493,74.2976,9956.0
2016-03-11 10:10:00,92.32,92.65,92.32,92.65,15483.0,74.3298,74.5955,74.3298,74.5955,15483.0
2016-03-11 10:20:00,92.64,92.68,92.54,92.68,9455.0,74.5874,74.6196,74.5069,74.6196,9455.0
2016-03-11 10:30:00,92.69,92.72,92.64,92.7,7001.0,74.6277,74.6518,74.5874,74.6357,7001.0
2016-03-11 10:40:00,92.7,92.72,92.55,92.57,13562.0,74.6357,74.6518,74.515,74.5311,13562.0
2016-03-11 10:50:00,92.59,92.62,92.54,92.62,14514.0,74.5472,74.5713,74.5069,74.5713,14514.0
2016-03-11 11:00:00,92.62,92.79,92.55,92.77,26095.0,74.5713,74.7082,74.515,74.6921,26095.0
2016-03-11 11:10:00,92.8,92.86,92.7,92.84,16810.0,74.7163,74.7646,74.6357,74.7485,16810.0
2016-03-11 11:20:00,92.84,92.88,92.8,92.86,10692.0,74.7485,74.7807,74.7163,74.7646,10692.0
2016-03-11 11:30:00,92.86,92.96,92.86,92.9,13616.0,74.7646,74.8451,74.7646,74.7968,13616.0
2016-03-11 11:40:00,92.91,92.93,92.77,92.78,7102.0,74.8048,74.8209,74.6921,74.7002,7102.0
2016-03-11 11:50:00,92.79,92.85,92.72,92.84,22938.0,74.7082,74.7565,74.6518,74.7485,22938.0
2016-03-11 12:00:00,92.83,92.9,92.78,92.9,9210.0,74.7404,74.7968,74.7002,74.7968,9210.0
2016-03-11 12:10:00,92.86,92.92,92.85,92.91,6247.0,74.7646,74.8129,74.7565,74.8048,6247.0
2016-03-11 12:20:00,92.91,92.91,92.78,92.78,4666.0,74.8048,74.8048,74.7002,74.7002,4666.0
2016-03-11 12:30:00,92.79,92.8,92.66,92.74,11454.0,74.7082,74.7163,74.6035,74.6679,11454.0
2016-03-11 12:40:00,92.75,92.84,92.74,92.79,4606.0,74.676,74.7485,74.6679,74.7082,4606.0
2016-03-11 12:50:00,92.78,92.78,92.73,92.77,4780.0,74.7002,74.7002,74.6599,74.6921,4780.0
2016-03-11 13:00:00,92.75,92.77,92.69,92.75,7382.0,74.676,74.6921,74.6277,74.676,7382.0
2016-03-11 13:10:00,92.73,92.74,92.69,92.71,5589.0,74.6599,74.6679,74.6277,74.6438,5589.0
2016-03-11 13:20:00,92.72,92.75,92.69,92.75,7244.0,74.6518,74.676,74.6277,74.676,7244.0
2016-03-11 13:30:00,92.72,92.73,92.67,92.67,3431.0,74.6518,74.6599,74.6116,74.6116,3431.0
2016-03-11 13:40:00,92.68,92.68,92.57,92.61,6642.0,74.6196,74.6196,74.5311,74.5633,6642.0
2016-03-11 13:50:00,92.62,92.88,92.62,92.88,7891.0,74.5713,74.7807,74.5713,74.7807,7891.0
2016-03-11 14:00:00,92.86,92.9,92.82,92.83,6703.0,74.7646,74.7968,74.7324,74.7404,6703.0
2016-03-11 14:10:00,92.83,92.84,92.76,92.79,5960.0,74.7404,74.7485,74.684,74.7082,5960.0
2016-03-11 14:20:00,92.8,92.91,92.8,92.91,5241.0,74.7163,74.8048,74.7163,74.8048,5241.0
2016-03-11 14:30:00,92.88,92.93,92.76,92.76,12472.0,74.7807,74.8209,74.684,74.684,12472.0
2016-03-11 14:40:00,92.75,92.76,92.71,92.74,6855.0,74.676,74.684,74.6438,74.6679,6855.0
2016-03-11 14:50:00,92.74,92.77,92.7,92.71,4969.0,74.6679,74.6921,74.6357,74.6438,4969.0
2016-03-11 15:00:00,92.71,92.82,92.71,92.76,13524.0,74.6438,74.7324,74.6438,74.684,13524.0
2016-03-11 15:10:00,92.77,92.79,92.69,92.73,5433.0,74.6921,74.7082,74.6277,74.6599,5433.0
2016-03-11 15:20:00,92.73,92.78,92.71,92.73,7812.0,74.6599,74.7002,74.6438,74.6599,7812.0
2016-03-11 15:30:00,92.73,92.73,92.68,92.73,12675.0,74.6599,74.6599,74.6196,74.6599,12675.0
2016-03-11 15:40:00,92.73,92.84,92.68,92.72,34757.0,74.6599,74.7485,74.6196,74.6518,34757.0
2016-03-11 15:50:00,92.72,92.78,92.58,92.69,96667.0,74.6518,74.7002,74.5391,74.6277,96667.0
2016-03-14 09:30:00,92.48,92.63,92.45,92.49,11745.0,74.4586,74.5794,74.4345,74.4667,11745.0
2016-03-14 09:40:00,92.45,92.45,92.07,92.15,6678.0,74.4345,74.4345,74.1285,74.1929,6678.0
2016-03-14 09:50:00,92.17,92.32,92.08,92.23,5175.0,74.209,74.3298,74.1366,74.2573,5175.0
2016-03-14 10:00:00,92.18,92.31,92.09,92.27,7114.0,74.2171,74.3217,74.1446,74.2895,7114.0
2016-03-14 10:10:00,92.22,92.37,92.18,92.29,5722.0,74.2493,74.37,74.2171,74.3056,5722.0
2016-03-14 10:20:00,92.27,92.42,92.2,92.41,6991.0,74.2895,74.4103,74.2332,74.4023,6991.0
2016-03-14 10:30:00,92.43,92.59,92.4,92.57,15434.0,74.4184,74.5472,74.3942,74.5311,15434.0
2016-03-14 10:40:00,92.58,92.81,92.57,92.79,6274.0,74.5391,74.7243,74.5311,74.7082,6274.0
2016-03-14 10:50:00,92.79,92.82,92.68,92.75,9842.0,74.7082,74.7324,74.6196,74.676,9842.0
2016-03-14 11:00:00,92.74,92.74,92.43,92.44,8340.0,74.6679,74.6679,74.4184,74.4264,8340.0
2016-03-14 11:10:00,92.46,92.66,92.44,92.62,6688.0,74.4425,74.6035,74.4264,74.5713,6688.0
2016-03-14 11:20:00,92.63,92.7,92.59,92.7,7619.0,74.5794,74.6357,74.5472,74.6357,7619.0
2016-03-14 11:30:00,92.7,92.71,92.51,92.56,8873.0,74.6357,74.6438,74.4828,74.523,8873.0
2016-03-14 11:40:00,92.56,92.58,92.5,92.5,6996.0,74.523,74.5391,74.4747,74.4747,6996.0
2016-03-14 11:50:00,92.5,92.51,92.31,92.33,5734.0,74.4747,74.4828,74.3217,74.3378,5734.0
2016-03-14 12:00:00,92.32,92.46,92.32,92.44,11628.0,74.3298,74.4425,74.3298,74.4264,11628.0
2016-03-14 12:10:00,92.44,92.56,92.44,92.55,7568.0,74.4264,74.523,74.4264,74.515,7568.0
2016-03-14 12:20:00,92.6,92.65,92.47,92.49,13362.0,74.5552,74.5955,74.4506,74.4667,13362.0
2016-03-14 12:30:00,92.47,92.51,92.42,92.47,9314.0,74.4506,74.4828,74.4103,74.4506,9314.0
2016-03-14 12:40:00,92.47,92.49,92.44,92.45,3800.0,74.4506,74.4667,74.4264,74.4345,3800.0
2016-03-14 12:50:00,92.45,92.46,92.42,92.44,1800.0,74.4345,74.4425,74.4103,74.4264,1800.0
2016-03-14 13:00:00,92.42,92.51,92.42,92.51,5355.0,74.4103,74.4828,74.4103,74.4828,5355.0
2016-03-14 13:10:00,92.49,92.51,92.45,92.51,4232.0,74.4667,74.4828,74.4345,74.4828,4232.0
2016-03-14 13:20:00,92.47,92.51,92.45,92.46,4657.0,74.4506,74.4828,74.4345,74.4425,4657.0
2016-03-14 13:30:00,92.45,92.51,92.39,92.44,14482.0,74.4345,74.4828,74.3862,74.4264,14482.0
2016-03-14 13:40:00,92.45,92.52,92.43,92.52,12631.0,74.4345,74.4908,74.4184,74.4908,12631.0
2016-03-14 13:50:00,92.49,92.51,92.4,92.4,8687.0,74.4667,74.4828,74.3942,74.3942,8687.0
2016-03-14 14:00:00,92.39,92.39,92.31,92.34,6130.0,74.3862,74.3862,74.3217,74.3459,6130.0
2016-03-14 14:10:00,92.32,92.39,92.16,92.18,6868.0,74.3298,74.3862,74.201,74.2171,6868.0
2016-03-14 14:20:00,92.14,92.21,92.13,92.17,5253.0,74.1849,74.2412,74.1768,74.209,5253.0
2016-03-14 14:30:00,92.15,92.29,92.15,92.26,8658.0,74.1929,74.3056,74.1929,74.2815,8658.0
2016-03-14 14:40:00,92.25,92.38,92.25,92.38,8284.0,74.2734,74.3781,74.2734,74.3781,8284.0
2016-03-14 14:50:00,92.37,92.37,92.21,92.21,5332.0,74.37,74.37,74.2412,74.2412,5332.0
2016-03-14 15:00:00,92.23,92.42,92.22,92.38,17570.0,74.2573,74.4103,74.2493,74.3781,17570.0
2016-03-14 15:10:00,92.37,92.42,92.32,92.37,10034.0,74.37,74.4103,74.3298,74.37,10034.0
2016-03-14 15:20:00,92.36,92.5,92.36,92.49,14659.0,74.362,74.4747,74.362,74.4667,14659.0
2016-03-14 15:30:00,92.49,92.49,92.39,92.39,18533.0,74.4667,74.4667,74.3862,74.3862,18533.0
2016-03-14 15:40:00,92.4,92.42,92.27,92.37,32532.0,74.3942,74.4103,74.2895,74.37,32532.0
2016-03-14 15:50:00,92.38,92.42,92.29,92.29,54946.0,74.3781,74.4103,74.3056,74.3056,54946.0
2016-03-15 09:30:00,92.0,92.41,91.35,92.04,28115.0,74.0721,74.4023,73.5488,74.1044,28115.0
2016-03-15 09:40:00,92.06,92.37,92.04,92.08,5579.0,74.1205,74.37,74.1044,74.1366,5579.0
2016-03-15 09:50:00,92.13,92.2,92.0,92.09,2921.0,74.1768,74.2332,74.0721,74.1446,2921.0
2016-03-15 10:00:00,92.22,92.38,92.15,92.33,5096.0,74.2493,74.3781,74.1929,74.3378,5096.0
2016-03-15 10:10:00,92.38,92.4,92.14,92.2,14870.0,74.3781,74.3942,74.1849,74.2332,14870.0
2016-03-15 10:20:00,92.16,92.41,92.14,92.4,6429.0,74.201,74.4023,74.1849,74.3942,6429.0
2016-03-15 10:30:00,92.41,92.46,92.22,92.27,21308.0,74.4023,74.4425,74.2493,74.2895,21308.0
2016-03-15 10:40:00,92.31,92.35,92.26,92.27,16734.0,74.3217,74.3539,74.2815,74.2895,16734.0
2016-03-15 10:50:00,92.31,92.53,92.26,92.52,14326.0,74.3217,74.4989,74.2815,74.4908,14326.0
2016-03-15 11:00:00,92.5,92.57,92.43,92.52,6253.0,74.4747,74.5311,74.4184,74.4908,6253.0
2016-03-15 11:10:00,92.57,92.57,92.49,92.54,3630.0,74.5311,74.5311,74.4667,74.5069,3630.0
2016-03-15 11:20:00,92.53,92.62,92.51,92.6,4837.0,74.4989,74.5713,74.4828,74.5552,4837.0
2016-03-15 11:30:00,92.64,92.72,92.63,92.7,3106.0,74.5874,74.6518,74.5794,74.6357,3106.0
2016-03-15 11:40:00,92.68,92.7,92.6,92.61,6596.0,74.6196,74.6357,74.5552,74.5633,6596.0
2016-03-15 11:50:00,92.65,92.74,92.54,92.54,8244.0,74.5955,74.6679,74.5069,74.5069,8244.0
2016-03-15 12:00:00,92.56,92.58,92.49,92.49,3483.0,74.523,74.5391,74.4667,74.4667,3483.0
2016-03-15 12:10:00,92.52,92.6,92.44,92.5,25712.0,74.4908,74.5552,74.4264,74.4747,25712.0
2016-03-15 12:20:00,92.53,92.61,92.44,92.6,8785.0,74.4989,74.5633,74.4264,74.5552,8785.0
2016-03-15 12:30:00,92.57,92.66,92.57,92.61,4395.0,74.5311,74.6035,74.5311,74.5633,4395.0
2016-03-15 12:40:00,92.62,92.65,92.58,92.65,1848.0,74.5713,74.5955,74.5391,74.5955,1848.0
2016-03-15 12:50:00,92.63,92.69,92.55,92.58,5947.0,74.5794,74.6277,74.515,74.5391,5947.0
2016-03-15 13:00:00,92.55,92.61,92.5,92.56,2800.0,74.515,74.5633,74.4747,74.523,2800.0
2016-03-15 13:10:00,92.59,92.7,92.56,92.59,10216.0,74.5472,74.6357,74.523,74.5472,10216.0
2016-03-15 13:20:00,92.61,92.65,92.53,92.54,3956.0,74.5633,74.5955,74.4989,74.5069,3956.0
2016-03-15 13:30:00,92.54,92.63,92.54,92.56,2737.0,74.5069,74.5794,74.5069,74.523,2737.0
2016-03-15 13:40:00,92.57,92.6,92.5,92.54,3270.0,74.5311,74.5552,74.4747,74.5069,3270.0
2016-03-15 13:50:00,92.57,92.6,92.55,92.56,3480.0,74.5311,74.5552,74.515,74.523,3480.0
2016-03-15 14:00:00,92.57,92.57,92.42,92.42,12100.0,74.5311,74.5311,74.4103,74.4103,12100.0
2016-03-15 14:10:00,92.45,92.58,92.42,92.58,7884.0,74.4345,74.5391,74.4103,74.5391,7884.0
2016-03-15 14:20:00,92.58,92.64,92.54,92.54,6961.0,74.5391,74.5874,74.5069,74.5069,6961.0
2016-03-15 14:30:00,92.55,92.6,92.52,92.56,8179.0,74.515,74.5552,74.4908,74.523,8179.0
2016-03-15 14:40:00,92.55,92.57,92.45,92.48,6896.0,74.515,74.5311,74.4345,74.4586,6896.0
2016-03-15 14:50:00,92.5,92.5,92.41,92.43,9801.0,74.4747,74.4747,74.4023,74.4184,9801.0
2016-03-15 15:00:00,92.44,92.46,92.35,92.36,7420.0,74.4264,74.4425,74.3539,74.362,7420.0
2016-03-15 15:10:00,92.36,92.48,92.35,92.46,6130.0,74.362,74.4586,74.3539,74.4425,6130.0
2016-03-15 15:20:00,92.46,92.49,92.42,92.43,6485.0,74.4425,74.4667,74.4103,74.4184,6485.0
2016-03-15 15:30:00,92.39,92.41,92.31,92.41,15056.0,74.3862,74.4023,74.3217,74.4023,15056.0
2016-03-15 15:40:00,92.45,92.47,92.29,92.38,19225.0,74.4345,74.4506,74.3056,74.3781,19225.0
2016-03-15 15:50:00,92.38,92.54,92.34,92.53,49284.0,74.3781,74.5069,74.3459,74.4989,49284.0
2016-03-16 09:30:00,92.42,92.42,91.93,92.05,15297.0,74.4103,74.4103,74.0158,74.1124,15297.0
2016-03-16 09:40:00,91.99,92.05,91.75,91.87,17183.0,74.0641,74.1124,73.8709,73.9675,17183.0
2016-03-16 09:50:00,92.0,92.0,91.87,91.94,9912.0,74.0721,74.0721,73.9675,74.0238,9912.0
2016-03-16 10:00:00,92.06,92.17,92.02,92.07,10572.0,74.1205,74.209,74.0883,74.1285,10572.0
2016-03-16 10:10:00,92.13,92.18,91.99,92.12,8486.0,74.1768,74.2171,74.0641,74.1688,8486.0
2016-03-16 10:20:00,92.11,92.11,91.96,92.01,4900.0,74.1607,74.1607,74.0399,74.0802,4900.0
2016-03-16 10:30:00,92.08,92.15,92.02,92.15,10231.0,74.1366,74.1929,74.0883,74.1929,10231.0
2016-03-16 10:40:00,92.14,92.2,92.1,92.18,5197.0,74.1849,74.2332,74.1527,74.2171,5197.0
2016-03-16 10:50:00,92.21,92.21,92.09,92.11,3163.0,74.2412,74.2412,74.1446,74.1607,3163.0
2016-03-16 11:00:00,92.08,92.18,92.05,92.13,11721.0,74.1366,74.2171,74.1124,74.1768,11721.0
2016-03-16 11:10:00,92.13,92.23,92.07,92.13,4919.0,74.1768,74.2573,74.1285,74.1768,4919.0
2016-03-16 11:20:00,92.14,92.17,92.06,92.17,5008.0,74.1849,74.209,74.1205,74.209,5008.0
2016-03-16 11:30:00,92.2,92.27,92.19,92.2,3819.0,74.2332,74.2895,74.2251,74.2332,3819.0
2016-03-16 11:40:00,92.19,92.25,92.17,92.25,5199.0,74.2251,74.2734,74.209,74.2734,5199.0
2016-03-16 11:50:00,92.27,92.43,92.25,92.43,4798.0,74.2895,74.4184,74.2734,74.4184,4798.0
2016-03-16 12:00:00,92.44,92.49,92.4,92.45,3910.0,74.4264,74.4667,74.3942,74.4345,3910.0
2016-03-16 12:10:00,92.41,92.44,92.35,92.44,7920.0,74.4023,74.4264,74.3539,74.4264,7920.0
2016-03-16 12:20:00,92.46,92.48,92.4,92.42,2001.0,74.4425,74.4586,74.3942,74.4103,2001.0
2016-03-16 12:30:00,92.4,92.41,92.33,92.38,2932.0,74.3942,74.4023,74.3378,74.3781,2932.0
2016-03-16 12:40:00,92.39,92.42,92.35,92.37,1716.0,74.3862,74.4103,74.3539,74.37,1716.0
2016-03-16 12:50:00,92.38,92.43,92.36,92.39,3160.0,74.3781,74.4184,74.362,74.3862,3160.0
2016-03-16 13:00:00,92.39,92.39,92.23,92.25,4365.0,74.3862,74.3862,74.2573,74.2734,4365.0
2016-03-16 13:10:00,92.19,92.2,92.07,92.11,2947.0,74.2251,74.2332,74.1285,74.1607,2947.0
2016-03-16 13:20:00,92.11,92.14,92.01,92.09,3946.0,74.1607,74.1849,74.0802,74.1446,3946.0
2016-03-16 13:30:00,92.04,92.2,92.04,92.2,3826.0,74.1044,74.2332,74.1044,74.2332,3826.0
2016-03-16 13:40:00,92.23,92.3,92.17,92.3,4134.0,74.2573,74.3137,74.209,74.3137,4134.0
2016-03-16 13:50:00,92.32,92.34,92.12,92.18,5818.0,74.3298,74.3459,74.1688,74.2171,5818.0
2016-03-16 14:00:00,92.27,93.0,92.27,92.87,19284.0,74.2895,74.8773,74.2895,74.7726,19284.0
2016-03-16 14:10:00,92.88,92.95,92.7,92.8,11052.0,74.7807,74.837,74.6357,74.7163,11052.0
2016-03-16 14:20:00,92.82,93.12,92.81,93.1,9597.0,74.7324,74.9739,74.7243,74.9578,9597.0
2016-03-16 14:30:00,93.11,93.11,92.75,92.81,7785.0,74.9658,74.9658,74.676,74.7243,7785.0
2016-03-16 14:40:00,92.87,92.94,92.82,92.82,6253.0,74.7726,74.829,74.7324,74.7324,6253.0
2016-03-16 14:50:00,92.81,92.81,92.64,92.64,7461.0,74.7243,74.7243,74.5874,74.5874,7461.0
2016-03-16 15:00:00,92.65,92.8,92.61,92.76,13859.0,74.5955,74.7163,74.5633,74.684,13859.0
2016-03-16 15:10:00,92.8,92.85,92.69,92.71,15314.0,74.7163,74.7565,74.6277,74.6438,15314.0
2016-03-16 15:20:00,92.71,92.72,92.55,92.71,28421.0,74.6438,74.6518,74.515,74.6438,28421.0
2016-03-16 15:30:00,92.71,92.89,92.68,92.86,28629.0,74.6438,74.7887,74.6196,74.7646,28629.0
2016-03-16 15:40:00,92.85,92.92,92.84,92.88,19427.0,74.7565,74.8129,74.7485,74.7807,19427.0
2016-03-16 15:50:00,92.88,92.89,92.74,92.76,63690.0,74.7807,74.7887,74.6679,74.684,63690.0
2016-03-17 09:30:00,93.01,93.1,92.86,92.88,15518.0,74.8853,74.9578,74.7646,74.7807,15518.0
2016-03-17 09:40:00,92.92,93.09,92.85,92.89,10309.0,74.8129,74.9497,74.7565,74.7887,10309.0
2016-03-17 09:50:00,93.02,93.08,92.94,93.04,7689.0,74.8934,74.9417,74.829,74.9095,7689.0
2016-03-17 10:00:00,93.08,93.08,92.87,93.01,9753.0,74.9417,74.9417,74.7726,74.8853,9753.0
2016-03-17 10:10:00,93.01,93.09,92.99,93.01,23540.0,74.8853,74.9497,74.8692,74.8853,23540.0
2016-03-17 10:20:00,93.0,93.24,92.99,93.18,31999.0,74.8773,75.0705,74.8692,75.0222,31999.0
2016-03-17 10:30:00,93.2,93.25,93.1,93.17,18011.0,75.0383,75.0786,74.9578,75.0142,18011.0
2016-03-17 10:40:00,93.18,93.24,93.1,93.11,12311.0,75.0222,75.0705,74.9578,74.9658,12311.0
2016-03-17 10:50:00,93.12,93.13,93.04,93.05,7003.0,74.9739,74.9819,74.9095,74.9175,7003.0
2016-03-17 11:00:00,93.06,93.18,93.04,93.15,6722.0,74.9256,75.0222,74.9095,74.9981,6722.0
2016-03-17 11:10:00,93.14,93.22,93.1,93.21,17499.0,74.99,75.0544,74.9578,75.0464,17499.0
2016-03-17 11:20:00,93.22,93.26,93.13,93.13,13478.0,75.0544,75.0866,74.9819,74.9819,13478.0
2016-03-17 11:30:00,93.15,93.17,93.08,93.15,7700.0,74.9981,75.0142,74.9417,74.9981,7700.0
2016-03-17 11:40:00,93.1,93.11,93.05,93.07,6407.0,74.9578,74.9658,74.9175,74.9336,6407.0
2016-03-17 11:50:00,93.07,93.18,92.89,93.15,12115.0,74.9336,75.0222,74.7887,74.9981,12115.0
2016-03-17 12:00:00,93.16,93.16,93.01,93.03,9635.0,75.0061,75.0061,74.8853,74.9014,9635.0
2016-03-17 12:10:00,93.02,93.12,93.0,93.1,7600.0,74.8934,74.9739,74.8773,74.9578,7600.0
2016-03-17 12:20:00,93.13,93.13,93.0,93.0,13704.0,74.9819,74.9819,74.8773,74.8773,13704.0
2016-03-17 12:30:00,93.04,93.24,93.04,93.23,4036.0,74.9095,75.0705,74.9095,75.0625,4036.0
2016-03-17 12:40:00,93.23,93.23,93.05,93.05,9704.0,75.0625,75.0625,74.9175,74.9175,9704.0
2016-03-17 12:50:00,93.05,93.13,93.01,93.12,6208.0,74.9175,74.9819,74.8853,74.9739,6208.0
2016-03-17 13:00:00,93.13,93.13,92.9,92.9,10912.0,74.9819,74.9819,74.7968,74.7968,10912.0
2016-03-17 13:10:00,92.92,92.98,92.82,92.98,8914.0,74.8129,74.8612,74.7324,74.8612,8914.0
2016-03-17 13:20:00,92.99,93.02,92.93,92.95,6288.0,74.8692,74.8934,74.8209,74.837,6288.0
2016-03-17 13:30:00,92.9,93.01,92.84,93.01,5701.0,74.7968,74.8853,74.7485,74.8853,5701.0
2016-03-17 13:40:00,92.98,93.06,92.95,92.98,6466.0,74.8612,74.9256,74.837,74.8612,6466.0
2016-03-17 13:50:00,92.98,93.0,92.85,92.92,6199.0,74.8612,74.8773,74.7565,74.8129,6199.0
2016-03-17 14:00:00,92.93,92.98,92.83,92.83,16857.0,74.8209,74.8612,74.7404,74.7404,16857.0
2016-03-17 14:10:00,92.87,92.88,92.76,92.83,20475.0,74.7726,74.7807,74.684,74.7404,20475.0
2016-03-17 14:20:00,92.84,92.87,92.76,92.81,18174.0,74.7485,74.7726,74.684,74.7243,18174.0
2016-03-17 14:30:00,92.78,92.87,92.67,92.74,15024.0,74.7002,74.7726,74.6116,74.6679,15024.0
2016-03-17 14:40:00,92.7,92.77,92.62,92.75,14881.0,74.6357,74.6921,74.5713,74.676,14881.0
2016-03-17 14:50:00,92.75,92.78,92.63,92.75,33174.0,74.676,74.7002,74.5794,74.676,33174.0
2016-03-17 15:00:00,92.74,92.76,92.56,92.66,24311.0,74.6679,74.684,74.523,74.6035,24311.0
2016-03-17 15:10:00,92.67,92.68,92.5,92.52,20676.0,74.6116,74.6196,74.4747,74.4908,20676.0
2016-03-17 15:20:00,92.52,92.7,92.5,92.58,53209.0,74.4908,74.6357,74.4747,74.5391,53209.0
2016-03-17 15:30:00,92.58,92.64,92.52,92.59,61517.0,74.5391,74.5874,74.4908,74.5472,61517.0
2016-03-17 15:40:00,92.62,92.75,92.6,92.67,49685.0,74.5713,74.676,74.5552,74.6116,49685.0
2016-03-17 15:50:00,92.68,92.71,92.57,92.63,89763.0,74.6196,74.6438,74.5311,74.5794,89763.0
2016-03-18 09:30:00,92.69,92.79,90.83,90.9,218689.0,74.6277,74.7082,73.1301,73.1865,218689.0
2016-03-18 09:40:00,90.94,91.34,90.93,91.03,54304.0,73.2187,73.5408,73.2107,73.2912,54304.0
2016-03-18 09:50:00,91.04,91.11,90.84,90.86,52852.0,73.2992,73.3556,73.1382,73.1543,52852.0
2016-03-18 10:00:00,90.87,91.03,90.55,91.03,76398.0,73.1623,73.2912,72.9047,73.2912,76398.0
2016-03-18 10:10:00,91.05,91.5,91.03,91.38,27610.0,73.3073,73.6696,73.2912,73.573,27610.0
2016-03-18 10:20:00,91.4,91.5,91.32,91.38,14084.0,73.5891,73.6696,73.5247,73.573,14084.0
2016-03-18 10:30:00,91.4,91.4,91.17,91.21,39633.0,73.5891,73.5891,73.4039,73.4361,39633.0
2016-03-18 10:40:00,91.22,91.63,91.22,91.56,20238.0,73.4441,73.7742,73.4441,73.7179,20238.0
2016-03-18 10:50:00,91.6,91.62,91.23,91.26,19054.0,73.7501,73.7662,73.4522,73.4764,19054.0
2016-03-18 11:00:00,91.25,91.39,91.07,91.39,25916.0,73.4683,73.581,73.3234,73.581,25916.0
2016-03-18 11:10:00,91.4,91.68,91.21,91.65,26181.0,73.5891,73.8145,73.4361,73.7904,26181.0
2016-03-18 11:20:00,91.66,91.66,91.51,91.51,22036.0,73.7984,73.7984,73.6776,73.6776,22036.0
2016-03-18 11:30:00,91.51,91.53,91.4,91.42,25407.0,73.6776,73.6937,73.5891,73.6052,25407.0
2016-03-18 11:40:00,91.41,91.43,91.14,91.14,28139.0,73.5971,73.6132,73.3797,73.3797,28139.0
2016-03-18 11:50:00,91.14,91.38,91.14,91.32,26509.0,73.3797,73.573,73.3797,73.5247,26509.0
2016-03-18 12:00:00,91.31,91.37,91.3,91.36,26161.0,73.5166,73.5649,73.5086,73.5569,26161.0
2016-03-18 12:10:00,91.37,91.37,91.27,91.34,19247.0,73.5649,73.5649,73.4844,73.5408,19247.0
2016-03-18 12:20:00,91.33,91.37,91.26,91.29,17093.0,73.5327,73.5649,73.4764,73.5005,17093.0
2016-03-18 12:30:00,91.3,91.36,91.27,91.35,19055.0,73.5086,73.5569,73.4844,73.5488,19055.0
2016-03-18 12:40:00,91.34,91.34,91.23,91.33,11665.0,73.5408,73.5408,73.4522,73.5327,11665.0
2016-03-18 12:50:00,91.34,91.36,91.3,91.31,11993.0,73.5408,73.5569,73.5086,73.5166,11993.0
2016-03-18 13:00:00,91.32,91.36,91.25,91.27,15010.0,73.5247,73.5569,73.4683,73.4844,15010.0
2016-03-18 13:10:00,91.28,91.31,91.25,91.27,9099.0,73.4925,73.5166,73.4683,73.4844,9099.0
2016-03-18 13:20:00,91.29,91.36,91.29,91.31,9763.0,73.5005,73.5569,73.5005,73.5166,9763.0
2016-03-18 13:30:00,91.33,91.37,91.31,91.33,20851.0,73.5327,73.5649,73.5166,73.5327,20851.0
2016-03-18 13:40:00,91.35,91.36,91.27,91.27,19601.0,73.5488,73.5569,73.4844,73.4844,19601.0
2016-03-18 13:50:00,91.26,91.27,91.01,91.06,30951.0,73.4764,73.4844,73.2751,73.3153,30951.0
2016-03-18 14:00:00,91.06,91.11,90.94,90.98,29101.0,73.3153,73.3556,73.2187,73.2509,29101.0
2016-03-18 14:10:00,90.98,91.11,90.96,90.97,26826.0,73.2509,73.3556,73.2348,73.2429,26826.0
2016-03-18 14:20:00,90.97,90.98,90.77,90.81,44802.0,73.2429,73.2509,73.0818,73.114,44802.0
2016-03-18 14:30:00,90.81,91.11,90.81,91.06,22026.0,73.114,73.3556,73.114,73.3153,22026.0
2016-03-18 14:40:00,91.06,91.28,91.06,91.27,33277.0,73.3153,73.4925,73.3153,73.4844,33277.0
2016-03-18 14:50:00,91.27,91.35,91.27,91.3,23887.0,73.4844,73.5488,73.4844,73.5086,23887.0
2016-03-18 15:00:00,91.29,91.36,91.29,91.31,29252.0,73.5005,73.5569,73.5005,73.5166,29252.0
2016-03-18 15:10:00,91.3,91.42,91.3,91.4,37466.0,73.5086,73.6052,73.5086,73.5891,37466.0
2016-03-18 15:20:00,91.4,91.46,91.29,91.35,25000.0,73.5891,73.6374,73.5005,73.5488,25000.0
2016-03-18 15:30:00,91.34,91.39,91.26,91.38,48354.0,73.5408,73.581,73.4764,73.573,48354.0
2016-03-18 15:40:00,91.38,91.41,91.17,91.18,95833.0,73.573,73.5971,73.4039,73.4119,95833.0
2016-03-18 15:50:00,91.19,91.27,90.89,90.9,210060.0,73.42,73.4844,73.1785,73.1865,210060.0
2016-03-21 09:30:00,90.7,90.82,90.5,90.53,22877.0,73.0255,73.1221,72.8645,72.8886,22877.0
2016-03-21 09:40:00,90.63,90.64,90.32,90.33,15725.0,72.9691,72.9772,72.7195,72.7276,15725.0
2016-03-21 09:50:00,90.33,90.33,90.05,90.2,18894.0,72.7276,72.7276,72.5021,72.6229,18894.0
2016-03-21 10:00:00,90.2,90.61,90.19,90.57,17724.0,72.6229,72.953,72.6149,72.9208,17724.0
2016-03-21 10:10:00,90.57,90.61,90.22,90.35,20141.0,72.9208,72.953,72.639,72.7437,20141.0
2016-03-21 10:20:00,90.34,90.37,90.21,90.26,16280.0,72.7356,72.7598,72.631,72.6712,16280.0
2016-03-21 10:30:00,90.19,90.6,90.19,90.58,11873.0,72.6149,72.945,72.6149,72.9289,11873.0
2016-03-21 10:40:00,90.54,90.65,90.51,90.51,21295.0,72.8967,72.9852,72.8725,72.8725,21295.0
2016-03-21 10:50:00,90.51,90.69,90.51,90.66,12001.0,72.8725,73.0174,72.8725,72.9933,12001.0
2016-03-21 11:00:00,90.62,90.65,90.52,90.56,17693.0,72.9611,72.9852,72.8806,72.9128,17693.0
2016-03-21 11:10:00,90.55,90.56,90.4,90.47,16691.0,72.9047,72.9128,72.7839,72.8403,16691.0
2016-03-21 11:20:00,90.47,90.55,90.37,90.52,8878.0,72.8403,72.9047,72.7598,72.8806,8878.0
2016-03-21 11:30:00,90.55,90.75,90.55,90.72,10460.0,72.9047,73.0657,72.9047,73.0416,10460.0
2016-03-21 11:40:00,90.7,90.8,90.66,90.74,10450.0,73.0255,73.106,72.9933,73.0577,10450.0
2016-03-21 11:50:00,90.74,90.78,90.65,90.65,9867.0,73.0577,73.0899,72.9852,72.9852,9867.0
2016-03-21 12:00:00,90.68,90.81,90.68,90.78,7421.0,73.0094,73.114,73.0094,73.0899,7421.0
2016-03-21 12:10:00,90.76,90.9,90.75,90.9,13286.0,73.0738,73.1865,73.0657,73.1865,13286.0
2016-03-21 12:20:00,90.89,90.95,90.69,90.69,11626.0,73.1785,73.2268,73.0174,73.0174,11626.0
2016-03-21 12:30:00,90.67,90.82,90.67,90.82,9159.0,73.0013,73.1221,73.0013,73.1221,9159.0
2016-03-21 12:40:00,90.83,90.93,90.71,90.9,44127.0,73.1301,73.2107,73.0335,73.1865,44127.0
2016-03-21 12:50:00,90.93,91.04,90.89,91.04,9898.0,73.2107,73.2992,73.1785,73.2992,9898.0
2016-03-21 13:00:00,91.05,91.09,90.84,90.87,19258.0,73.3073,73.3395,73.1382,73.1623,19258.0
2016-03-21 13:10:00,90.88,90.9,90.77,90.87,11273.0,73.1704,73.1865,73.0818,73.1623,11273.0
2016-03-21 13:20:00,90.84,90.85,90.73,90.79,6356.0,73.1382,73.1462,73.0496,73.0979,6356.0
2016-03-21 13:30:00,90.86,91.02,90.85,90.98,6218.0,73.1543,73.2831,73.1462,73.2509,6218.0
2016-03-21 13:40:00,90.95,91.05,90.91,90.96,7985.0,73.2268,73.3073,73.1946,73.2348,7985.0
2016-03-21 13:50:00,90.99,91.08,90.96,91.05,10721.0,73.259,73.3314,73.2348,73.3073,10721.0
2016-03-21 14:00:00,91.06,91.06,90.87,90.94,10741.0,73.3153,73.3153,73.1623,73.2187,10741.0
2016-03-21 14:10:00,90.95,90.98,90.86,90.94,8494.0,73.2268,73.2509,73.1543,73.2187,8494.0
2016-03-21 14:20:00,90.92,91.1,90.91,90.97,14977.0,73.2026,73.3475,73.1946,73.2429,14977.0
2016-03-21 14:30:00,90.93,91.09,90.93,91.01,22346.0,73.2107,73.3395,73.2107,73.2751,22346.0
2016-03-21 14:40:00,91.03,91.12,91.0,91.06,13181.0,73.2912,73.3636,73.267,73.3153,13181.0
2016-03-21 14:50:00,91.06,91.17,91.06,91.15,9136.0,73.3153,73.4039,73.3153,73.3878,9136.0
2016-03-21 15:00:00,91.16,91.19,90.95,90.98,20121.0,73.3958,73.42,73.2268,73.2509,20121.0
2016-03-21 15:10:00,91.01,91.1,90.99,91.06,11648.0,73.2751,73.3475,73.259,73.3153,11648.0
2016-03-21 15:20:00,91.06,91.14,91.01,91.14,28138.0,73.3153,73.3797,73.2751,73.3797,28138.0
2016-03-21 15:30:00,91.14,91.15,91.04,91.05,26581.0,73.3797,73.3878,73.2992,73.3073,26581.0
2016-03-21 15:40:00,91.06,91.12,90.93,90.96,35383.0,73.3153,73.3636,73.2107,73.2348,35383.0
2016-03-21 15:50:00,90.94,91.03,90.87,90.89,75387.0,73.2187,73.2912,73.1623,73.1785,75387.0
2016-03-22 09:30:00,90.63,90.89,90.51,90.59,15950.0,72.9691,73.1785,72.8725,72.9369,15950.0
2016-03-22 09:40:00,90.63,90.63,90.45,90.46,12336.0,72.9691,72.9691,72.8242,72.8322,12336.0
2016-03-22 09:50:00,90.45,90.53,90.42,90.5,12551.0,72.8242,72.8886,72.8,72.8645,12551.0
2016-03-22 10:00:00,90.51,90.51,90.33,90.45,18950.0,72.8725,72.8725,72.7276,72.8242,18950.0
2016-03-22 10:10:00,90.49,90.68,90.47,90.57,66121.0,72.8564,73.0094,72.8403,72.9208,66121.0
2016-03-22 10:20:00,90.58,90.61,90.29,90.3,27051.0,72.9289,72.953,72.6954,72.7034,27051.0
2016-03-22 10:30:00,90.28,90.39,90.25,90.29,21590.0,72.6873,72.7759,72.6632,72.6954,21590.0
2016-03-22 10:40:00,90.3,90.31,90.17,90.28,19986.0,72.7034,72.7115,72.5988,72.6873,19986.0
2016-03-22 10:50:00,90.28,90.41,90.18,90.21,28763.0,72.6873,72.792,72.6068,72.631,28763.0
2016-03-22 11:00:00,90.21,90.24,90.1,90.24,18621.0,72.631,72.6551,72.5424,72.6551,18621.0
2016-03-22 11:10:00,90.23,90.27,90.01,90.05,39946.0,72.6471,72.6793,72.4699,72.5021,39946.0
2016-03-22 11:20:00,90.03,90.04,89.84,89.84,29798.0,72.486,72.4941,72.3331,72.3331,29798.0
2016-03-22 11:30:00,89.84,89.96,89.73,89.89,36800.0,72.3331,72.4297,72.2445,72.3733,36800.0
2016-03-22 11:40:00,89.9,89.96,89.78,89.88,24215.0,72.3814,72.4297,72.2848,72.3653,24215.0
2016-03-22 11:50:00,89.91,90.11,89.91,90.11,24584.0,72.3894,72.5504,72.3894,72.5504,24584.0
2016-03-22 12:00:00,90.1,90.31,90.1,90.27,16567.0,72.5424,72.7115,72.5424,72.6793,16567.0
2016-03-22 12:10:00,90.27,90.28,90.08,90.24,24340.0,72.6793,72.6873,72.5263,72.6551,24340.0
2016-03-22 12:20:00,90.21,90.37,90.17,90.36,14232.0,72.631,72.7598,72.5988,72.7517,14232.0
2016-03-22 12:30:00,90.35,90.39,90.29,90.36,22810.0,72.7437,72.7759,72.6954,72.7517,22810.0
2016-03-22 12:40:00,90.38,90.46,90.23,90.24,13630.0,72.7678,72.8322,72.6471,72.6551,13630.0
2016-03-22 12:50:00,90.25,90.38,90.23,90.36,15407.0,72.6632,72.7678,72.6471,72.7517,15407.0
2016-03-22 13:00:00,90.36,90.6,90.36,90.44,16404.0,72.7517,72.945,72.7517,72.8161,16404.0
2016-03-22 13:10:00,90.42,90.5,90.29,90.37,12688.0,72.8,72.8645,72.6954,72.7598,12688.0
2016-03-22 13:20:00,90.37,90.45,90.34,90.34,19494.0,72.7598,72.8242,72.7356,72.7356,19494.0
2016-03-22 13:30:00,90.36,90.39,90.22,90.25,13544.0,72.7517,72.7759,72.639,72.6632,13544.0
2016-03-22 13:40:00,90.23,90.28,90.02,90.05,15420.0,72.6471,72.6873,72.478,72.5021,15420.0
2016-03-22 13:50:00,90.04,90.16,89.98,90.02,24407.0,72.4941,72.5907,72.4458,72.478,24407.0
2016-03-22 14:00:00,90.02,90.02,89.86,89.89,20288.0,72.478,72.478,72.3492,72.3733,20288.0
2016-03-22 14:10:00,89.89,90.06,89.89,90.05,28435.0,72.3733,72.5102,72.3733,72.5021,28435.0
2016-03-22 14:20:00,90.06,90.15,89.99,90.11,32019.0,72.5102,72.5827,72.4538,72.5504,32019.0
2016-03-22 14:30:00,90.07,90.17,90.0,90.11,27808.0,72.5182,72.5988,72.4619,72.5504,27808.0
2016-03-22 14:40:00,90.11,90.17,90.03,90.06,23962.0,72.5504,72.5988,72.486,72.5102,23962.0
2016-03-22 14:50:00,90.04,90.09,89.95,90.01,57431.0,72.4941,72.5343,72.4216,72.4699,57431.0
2016-03-22 15:00:00,90.0,90.01,89.9,89.97,35039.0,72.4619,72.4699,72.3814,72.4377,35039.0
2016-03-22 15:10:00,89.97,90.02,89.87,89.89,29623.0,72.4377,72.478,72.3572,72.3733,29623.0
2016-03-22 15:20:00,89.9,89.9,89.56,89.61,88204.0,72.3814,72.3814,72.1076,72.1479,88204.0
2016-03-22 15:30:00,89.61,89.67,89.46,89.53,73650.0,72.1479,72.1962,72.0271,72.0835,73650.0
2016-03-22 15:40:00,89.53,89.6,89.43,89.51,89736.0,72.0835,72.1398,72.003,72.0674,89736.0
2016-03-22 15:50:00,89.5,89.5,89.29,89.36,233789.0,72.0593,72.0593,71.8902,71.9466,233789.0
2016-03-23 09:30:00,89.35,89.57,89.25,89.28,18037.0,71.9385,72.1157,71.858,71.8822,18037.0
2016-03-23 09:40:00,89.36,90.08,89.32,90.07,28500.0,71.9466,72.5263,71.9144,72.5182,28500.0
2016-03-23 09:50:00,90.12,90.2,89.81,89.95,33143.0,72.5585,72.6229,72.3089,72.4216,33143.0
2016-03-23 10:00:00,89.94,90.35,89.87,90.11,42629.0,72.4136,72.7437,72.3572,72.5504,42629.0
2016-03-23 10:10:00,90.13,90.29,90.0,90.21,18955.0,72.5666,72.6954,72.4619,72.631,18955.0
2016-03-23 10:20:00,90.21,90.28,90.15,90.25,16072.0,72.631,72.6873,72.5827,72.6632,16072.0
2016-03-23 10:30:00,90.23,90.38,90.09,90.17,27085.0,72.6471,72.7678,72.5343,72.5988,27085.0
2016-03-23 10:40:00,90.16,90.24,89.92,89.99,12868.0,72.5907,72.6551,72.3975,72.4538,12868.0
2016-03-23 10:50:00,89.96,90.19,89.96,90.02,13992.0,72.4297,72.6149,72.4297,72.478,13992.0
2016-03-23 11:00:00,90.0,90.14,89.93,90.04,12967.0,72.4619,72.5746,72.4055,72.4941,12967.0
2016-03-23 11:10:00,90.09,90.18,89.98,89.98,9428.0,72.5343,72.6068,72.4458,72.4458,9428.0
2016-03-23 11:20:00,90.01,90.2,90.0,90.1,20484.0,72.4699,72.6229,72.4619,72.5424,20484.0
2016-03-23 11:30:00,90.13,90.15,89.93,89.93,11019.0,72.5666,72.5827,72.4055,72.4055,11019.0
2016-03-23 11:40:00,89.95,89.97,89.85,89.91,11325.0,72.4216,72.4377,72.3411,72.3894,11325.0
2016-03-23 11:50:00,89.87,89.97,89.82,89.93,11446.0,72.3572,72.4377,72.317,72.4055,11446.0
2016-03-23 12:00:00,89.94,89.95,89.8,89.82,11522.0,72.4136,72.4216,72.3009,72.317,11522.0
2016-03-23 12:10:00,89.79,90.15,89.79,90.14,11758.0,72.2928,72.5827,72.2928,72.5746,11758.0
2016-03-23 12:20:00,90.16,90.35,90.16,90.35,20432.0,72.5907,72.7437,72.5907,72.7437,20432.0
2016-03-23 12:30:00,90.38,90.38,90.1,90.12,8759.0,72.7678,72.7678,72.5424,72.5585,8759.0
2016-03-23 12:40:00,90.11,90.18,89.99,90.16,18146.0,72.5504,72.6068,72.4538,72.5907,18146.0
2016-03-23 12:50:00,90.2,90.2,90.03,90.04,10800.0,72.6229,72.6229,72.486,72.4941,10800.0
2016-03-23 13:00:00,90.07,90.1,89.88,89.9,28342.0,72.5182,72.5424,72.3653,72.3814,28342.0
2016-03-23 13:10:00,89.88,89.94,89.81,89.9,15098.0,72.3653,72.4136,72.3089,72.3814,15098.0
2016-03-23 13:20:00,89.86,89.94,89.85,89.9,20545.0,72.3492,72.4136,72.3411,72.3814,20545.0
2016-03-23 13:30:00,89.88,90.13,89.87,90.13,9800.0,72.3653,72.5666,72.3572,72.5666,9800.0
2016-03-23 13:40:00,90.13,90.15,90.07,90.14,8706.0,72.5666,72.5827,72.5182,72.5746,8706.0
2016-03-23 13:50:00,90.17,90.25,90.15,90.25,7889.0,72.5988,72.6632,72.5827,72.6632,7889.0
2016-03-23 14:00:00,90.25,90.27,90.2,90.23,26270.0,72.6632,72.6793,72.6229,72.6471,26270.0
2016-03-23 14:10:00,90.2,90.26,90.16,90.23,16907.0,72.6229,72.6712,72.5907,72.6471,16907.0
2016-03-23 14:20:00,90.24,90.25,90.19,90.22,10702.0,72.6551,72.6632,72.6149,72.639,10702.0
2016-03-23 14:30:00,90.24,90.25,90.15,90.15,9229.0,72.6551,72.6632,72.5827,72.5827,9229.0
2016-03-23 14:40:00,90.14,90.21,90.04,90.06,12944.0,72.5746,72.631,72.4941,72.5102,12944.0
2016-03-23 14:50:00,90.07,90.08,89.93,89.94,18397.0,72.5182,72.5263,72.4055,72.4136,18397.0
2016-03-23 15:00:00,89.95,89.96,89.76,89.78,26585.0,72.4216,72.4297,72.2687,72.2848,26585.0
2016-03-23 15:10:00,89.78,89.79,89.71,89.74,27431.0,72.2848,72.2928,72.2284,72.2526,27431.0
2016-03-23 15:20:00,89.75,90.01,89.74,89.92,39623.0,72.2606,72.4699,72.2526,72.3975,39623.0
2016-03-23 15:30:00,89.96,89.97,89.87,89.94,21644.0,72.4297,72.4377,72.3572,72.4136,21644.0
2016-03-23 15:40:00,89.95,90.03,89.94,89.99,45375.0,72.4216,72.486,72.4136,72.4538,45375.0
2016-03-23 15:50:00,89.98,90.04,89.91,89.92,56820.0,72.4458,72.4941,72.3894,72.3975,56820.0
2016-03-24 09:30:00,89.4,89.81,89.4,89.6,19885.0,71.9788,72.3089,71.9788,72.1398,19885.0
2016-03-24 09:40:00,89.56,89.89,89.47,89.89,7875.0,72.1076,72.3733,72.0352,72.3733,7875.0
2016-03-24 09:50:00,89.92,89.92,89.43,89.54,41681.0,72.3975,72.3975,72.003,72.0915,41681.0
2016-03-24 10:00:00,89.5,89.8,89.36,89.8,23249.0,72.0593,72.3009,71.9466,72.3009,23249.0
2016-03-24 10:10:00,89.73,90.03,89.69,89.96,18220.0,72.2445,72.486,72.2123,72.4297,18220.0
2016-03-24 10:20:00,89.9,90.12,89.89,90.01,14701.0,72.3814,72.5585,72.3733,72.4699,14701.0
2016-03-24 10:30:00,90.01,90.01,89.61,89.66,14393.0,72.4699,72.4699,72.1479,72.1881,14393.0
2016-03-24 10:40:00,89.65,89.78,89.57,89.7,14728.0,72.1801,72.2848,72.1157,72.2203,14728.0
2016-03-24 10:50:00,89.76,89.85,89.66,89.71,9424.0,72.2687,72.3411,72.1881,72.2284,9424.0
2016-03-24 11:00:00,89.74,89.74,89.62,89.66,16928.0,72.2526,72.2526,72.1559,72.1881,16928.0
2016-03-24 11:10:00,89.66,89.67,89.49,89.55,11387.0,72.1881,72.1962,72.0513,72.0996,11387.0
2016-03-24 11:20:00,89.58,89.65,89.5,89.55,13032.0,72.1237,72.1801,72.0593,72.0996,13032.0
2016-03-24 11:30:00,89.56,89.61,89.53,89.58,6389.0,72.1076,72.1479,72.0835,72.1237,6389.0
2016-03-24 11:40:00,89.56,89.63,89.51,89.63,9430.0,72.1076,72.164,72.0674,72.164,9430.0
2016-03-24 11:50:00,89.59,89.61,89.48,89.54,14695.0,72.1318,72.1479,72.0432,72.0915,14695.0
2016-03-24 12:00:00,89.5,89.65,89.5,89.59,11808.0,72.0593,72.1801,72.0593,72.1318,11808.0
2016-03-24 12:10:00,89.57,89.62,89.54,89.55,10368.0,72.1157,72.1559,72.0915,72.0996,10368.0
2016-03-24 12:20:00,89.55,89.66,89.55,89.59,8914.0,72.0996,72.1881,72.0996,72.1318,8914.0
2016-03-24 12:30:00,89.58,89.62,89.55,89.57,7472.0,72.1237,72.1559,72.0996,72.1157,7472.0
2016-03-24 12:40:00,89.55,89.6,89.46,89.47,12081.0,72.0996,72.1398,72.0271,72.0352,12081.0
2016-03-24 12:50:00,89.5,89.51,89.41,89.47,6719.0,72.0593,72.0674,71.9869,72.0352,6719.0
2016-03-24 13:00:00,89.46,89.54,89.41,89.5,15751.0,72.0271,72.0915,71.9869,72.0593,15751.0
2016-03-24 13:10:00,89.5,89.65,89.5,89.62,11315.0,72.0593,72.1801,72.0593,72.1559,11315.0
2016-03-24 13:20:00,89.63,89.78,89.62,89.77,10278.0,72.164,72.2848,72.1559,72.2767,10278.0
2016-03-24 13:30:00,89.79,89.85,89.78,89.84,14150.0,72.2928,72.3411,72.2848,72.3331,14150.0
2016-03-24 13:40:00,89.88,89.91,89.78,89.89,9577.0,72.3653,72.3894,72.2848,72.3733,9577.0
2016-03-24 13:50:00,89.88,89.93,89.86,89.86,18378.0,72.3653,72.4055,72.3492,72.3492,18378.0
2016-03-24 14:00:00,89.88,89.92,89.81,89.9,11792.0,72.3653,72.3975,72.3089,72.3814,11792.0
2016-03-24 14:10:00,89.91,90.02,89.85,90.01,27349.0,72.3894,72.478,72.3411,72.4699,27349.0
2016-03-24 14:20:00,90.01,90.26,89.98,90.25,31423.0,72.4699,72.6712,72.4458,72.6632,31423.0
2016-03-24 14:30:00,90.25,90.29,90.23,90.25,36510.0,72.6632,72.6954,72.6471,72.6632,36510.0
2016-03-24 14:40:00,90.25,90.35,90.25,90.3,14191.0,72.6632,72.7437,72.6632,72.7034,14191.0
2016-03-24 14:50:00,90.3,90.31,90.14,90.15,17273.0,72.7034,72.7115,72.5746,72.5827,17273.0
2016-03-24 15:00:00,90.15,90.16,90.09,90.13,19282.0,72.5827,72.5907,72.5343,72.5666,19282.0
2016-03-24 15:10:00,90.12,90.16,90.08,90.12,22280.0,72.5585,72.5907,72.5263,72.5585,22280.0
2016-03-24 15:20:00,90.13,90.13,90.0,90.0,19939.0,72.5666,72.5666,72.4619,72.4619,19939.0
2016-03-24 15:30:00,90.01,90.03,89.99,90.02,25451.0,72.4699,72.486,72.4538,72.478,25451.0
2016-03-24 15:40:00,90.02,90.13,90.0,90.03,33204.0,72.478,72.5666,72.4619,72.486,33204.0
2016-03-24 15:50:00,90.01,90.11,89.99,90.09,68716.0,72.4699,72.5504,72.4538,72.5343,68716.0
2016-03-28 09:30:00,90.13,90.83,90.12,90.72,25316.0,72.5666,73.1301,72.5585,73.0416,25316.0
2016-03-28 09:40:00,90.77,91.0,90.72,90.75,14499.0,73.0818,73.267,73.0416,73.0657,14499.0
2016-03-28 09:50:00,90.72,90.79,90.45,90.52,15525.0,73.0416,73.0979,72.8242,72.8806,15525.0
2016-03-28 10:00:00,90.5,90.6,90.37,90.5,23803.0,72.8645,72.945,72.7598,72.8645,23803.0
2016-03-28 10:10:00,90.52,90.56,90.27,90.3,12506.0,72.8806,72.9128,72.6793,72.7034,12506.0
2016-03-28 10:20:00,90.28,90.42,90.21,90.21,19917.0,72.6873,72.8,72.631,72.631,19917.0
2016-03-28 10:30:00,90.19,90.38,90.14,90.29,12906.0,72.6149,72.7678,72.5746,72.6954,12906.0
2016-03-28 10:40:00,90.27,90.37,90.22,90.35,8683.0,72.6793,72.7598,72.639,72.7437,8683.0
2016-03-28 10:50:00,90.36,90.36,90.19,90.23,12849.0,72.7517,72.7517,72.6149,72.6471,12849.0
2016-03-28 11:00:00,90.29,90.66,90.28,90.56,9807.0,72.6954,72.9933,72.6873,72.9128,9807.0
2016-03-28 11:10:00,90.52,90.65,90.52,90.58,22506.0,72.8806,72.9852,72.8806,72.9289,22506.0
2016-03-28 11:20:00,90.55,90.65,90.54,90.62,13669.0,72.9047,72.9852,72.8967,72.9611,13669.0
2016-03-28 11:30:00,90.63,90.8,90.58,90.58,20210.0,72.9691,73.106,72.9289,72.9289,20210.0
2016-03-28 11:40:00,90.57,90.78,90.57,90.73,6050.0,72.9208,73.0899,72.9208,73.0496,6050.0
2016-03-28 11:50:00,90.74,90.82,90.71,90.74,23396.0,73.0577,73.1221,73.0335,73.0577,23396.0
2016-03-28 12:00:00,90.74,90.74,90.65,90.69,8431.0,73.0577,73.0577,72.9852,73.0174,8431.0
2016-03-28 12:10:00,90.69,90.77,90.6,90.6,22272.0,73.0174,73.0818,72.945,72.945,22272.0
2016-03-28 12:20:00,90.59,90.78,90.55,90.68,6298.0,72.9369,73.0899,72.9047,73.0094,6298.0
2016-03-28 12:30:00,90.68,90.71,90.49,90.49,12747.0,73.0094,73.0335,72.8564,72.8564,12747.0
2016-03-28 12:40:00,90.47,90.63,90.46,90.63,6210.0,72.8403,72.9691,72.8322,72.9691,6210.0
2016-03-28 12:50:00,90.67,90.74,90.61,90.67,15436.0,73.0013,73.0577,72.953,73.0013,15436.0
2016-03-28 13:00:00,90.65,90.8,90.64,90.8,7931.0,72.9852,73.106,72.9772,73.106,7931.0
2016-03-28 13:10:00,90.79,90.79,90.7,90.76,7687.0,73.0979,73.0979,73.0255,73.0738,7687.0
2016-03-28 13:20:00,90.74,90.77,90.68,90.68,11454.0,73.0577,73.0818,73.0094,73.0094,11454.0
2016-03-28 13:30:00,90.67,90.8,90.67,90.78,7476.0,73.0013,73.106,73.0013,73.0899,7476.0
2016-03-28 13:40:00,90.78,90.8,90.67,90.68,7898.0,73.0899,73.106,73.0013,73.0094,7898.0
2016-03-28 13:50:00,90.69,90.8,90.69,90.71,8404.0,73.0174,73.106,73.0174,73.0335,8404.0
2016-03-28 14:00:00,90.69,90.69,90.58,90.6,13420.0,73.0174,73.0174,72.9289,72.945,13420.0
2016-03-28 14:10:00,90.58,90.67,90.58,90.67,5364.0,72.9289,73.0013,72.9289,73.0013,5364.0
2016-03-28 14:20:00,90.68,90.8,90.6,90.6,23310.0,73.0094,73.106,72.945,72.945,23310.0
2016-03-28 14:30:00,90.6,90.64,90.51,90.52,20752.0,72.945,72.9772,72.8725,72.8806,20752.0
2016-03-28 14:40:00,90.51,90.55,90.43,90.5,17066.0,72.8725,72.9047,72.8081,72.8645,17066.0
2016-03-28 14:50:00,90.53,90.53,90.38,90.43,10401.0,72.8886,72.8886,72.7678,72.8081,10401.0
2016-03-28 15:00:00,90.43,90.45,90.34,90.4,32343.0,72.8081,72.8242,72.7356,72.7839,32343.0
2016-03-28 15:10:00,90.4,90.44,90.38,90.42,28089.0,72.7839,72.8161,72.7678,72.8,28089.0
2016-03-28 15:20:00,90.42,90.47,90.33,90.39,26767.0,72.8,72.8403,72.7276,72.7759,26767.0
2016-03-28 15:30:00,90.38,90.46,90.33,90.39,29182.0,72.7678,72.8322,72.7276,72.7759,29182.0
2016-03-28 15:40:00,90.39,90.45,90.32,90.36,43539.0,72.7759,72.8242,72.7195,72.7517,43539.0
2016-03-28 15:50:00,90.35,90.37,90.21,90.28,61347.0,72.7437,72.7598,72.631,72.6873,61347.0
2016-03-29 09:30:00,90.2,90.73,90.15,90.35,57574.0,72.6229,73.0496,72.5827,72.7437,57574.0
2016-03-29 09:40:00,90.33,90.56,90.27,90.33,24674.0,72.7276,72.9128,72.6793,72.7276,24674.0
2016-03-29 09:50:00,90.34,90.45,90.28,90.39,24416.0,72.7356,72.8242,72.6873,72.7759,24416.0
2016-03-29 10:00:00,90.39,90.39,90.26,90.33,16453.0,72.7759,72.7759,72.6712,72.7276,16453.0
2016-03-29 10:10:00,90.36,90.4,90.31,90.34,10130.0,72.7517,72.7839,72.7115,72.7356,10130.0
2016-03-29 10:20:00,90.34,90.44,90.34,90.41,10900.0,72.7356,72.8161,72.7356,72.792,10900.0
2016-03-29 10:30:00,90.43,90.65,90.42,90.55,20972.0,72.8081,72.9852,72.8,72.9047,20972.0
2016-03-29 10:40:00,90.56,90.6,90.49,90.53,19252.0,72.9128,72.945,72.8564,72.8886,19252.0
2016-03-29 10:50:00,90.53,90.57,90.46,90.51,21990.0,72.8886,72.9208,72.8322,72.8725,21990.0
2016-03-29 11:00:00,90.51,90.54,90.36,90.5,30267.0,72.8725,72.8967,72.7517,72.8645,30267.0
2016-03-29 11:10:00,90.5,90.59,90.44,90.53,15002.0,72.8645,72.9369,72.8161,72.8886,15002.0
2016-03-29 11:20:00,90.5,90.55,90.38,90.49,11860.0,72.8645,72.9047,72.7678,72.8564,11860.0
2016-03-29 11:30:00,90.47,90.53,90.38,90.39,12421.0,72.8403,72.8886,72.7678,72.7759,12421.0
2016-03-29 11:40:00,90.4,90.47,90.32,90.47,31660.0,72.7839,72.8403,72.7195,72.8403,31660.0
2016-03-29 11:50:00,90.51,90.66,90.44,90.59,27941.0,72.8725,72.9933,72.8161,72.9369,27941.0
2016-03-29 12:00:00,90.6,90.71,90.51,90.65,60264.0,72.945,73.0335,72.8725,72.9852,60264.0
2016-03-29 12:10:00,90.67,91.06,90.6,91.03,31492.0,73.0013,73.3153,72.945,73.2912,31492.0
2016-03-29 12:20:00,91.0,91.32,91.0,91.31,28682.0,73.267,73.5247,73.267,73.5166,28682.0
2016-03-29 12:30:00,91.3,91.37,91.08,91.11,15731.0,73.5086,73.5649,73.3314,73.3556,15731.0
2016-03-29 12:40:00,91.13,91.29,91.13,91.19,14914.0,73.3717,73.5005,73.3717,73.42,14914.0
2016-03-29 12:50:00,91.22,91.35,91.22,91.34,20672.0,73.4441,73.5488,73.4441,73.5408,20672.0
2016-03-29 13:00:00,91.34,91.39,91.31,91.34,7559.0,73.5408,73.581,73.5166,73.5408,7559.0
2016-03-29 13:10:00,91.33,91.38,91.26,91.36,14593.0,73.5327,73.573,73.4764,73.5569,14593.0
2016-03-29 13:20:00,91.34,91.38,91.3,91.38,6944.0,73.5408,73.573,73.5086,73.573,6944.0
2016-03-29 13:30:00,91.37,91.42,91.31,91.31,13314.0,73.5649,73.6052,73.5166,73.5166,13314.0
2016-03-29 13:40:00,91.34,91.46,91.33,91.45,10412.0,73.5408,73.6374,73.5327,73.6293,10412.0
2016-03-29 13:50:00,91.47,91.57,91.46,91.57,7394.0,73.6454,73.7259,73.6374,73.7259,7394.0
2016-03-29 14:00:00,91.57,91.6,91.45,91.47,10188.0,73.7259,73.7501,73.6293,73.6454,10188.0
2016-03-29 14:10:00,91.48,91.57,91.47,91.52,11817.0,73.6535,73.7259,73.6454,73.6857,11817.0
2016-03-29 14:20:00,91.53,91.8,91.52,91.8,24515.0,73.6937,73.9111,73.6857,73.9111,24515.0
2016-03-29 14:30:00,91.8,91.84,91.74,91.76,15734.0,73.9111,73.9433,73.8628,73.8789,15734.0
2016-03-29 14:40:00,91.76,91.82,91.73,91.8,16895.0,73.8789,73.9272,73.8548,73.9111,16895.0
2016-03-29 14:50:00,91.8,91.8,91.72,91.75,11477.0,73.9111,73.9111,73.8467,73.8709,11477.0
2016-03-29 15:00:00,91.74,91.75,91.61,91.65,42889.0,73.8628,73.8709,73.7581,73.7904,42889.0
2016-03-29 15:10:00,91.66,91.85,91.65,91.73,36432.0,73.7984,73.9514,73.7904,73.8548,36432.0
2016-03-29 15:20:00,91.73,91.87,91.73,91.87,45660.0,73.8548,73.9675,73.8548,73.9675,45660.0
2016-03-29 15:30:00,91.87,91.88,91.81,91.87,53929.0,73.9675,73.9755,73.9192,73.9675,53929.0
2016-03-29 15:40:00,91.87,91.91,91.84,91.89,64923.0,73.9675,73.9997,73.9433,73.9836,64923.0
2016-03-29 15:50:00,91.89,91.92,91.86,91.87,154634.0,73.9836,74.0077,73.9594,73.9675,154634.0
2016-03-30 09:30:00,92.0,92.0,91.6,91.77,34054.0,74.0721,74.0721,73.7501,73.887,34054.0
2016-03-30 09:40:00,91.8,91.9,91.6,91.65,27222.0,73.9111,73.9916,73.7501,73.7904,27222.0
2016-03-30 09:50:00,91.65,91.72,91.56,91.71,33752.0,73.7904,73.8467,73.7179,73.8387,33752.0
2016-03-30 10:00:00,91.71,91.71,91.21,91.24,195372.0,73.8387,73.8387,73.4361,73.4602,195372.0
2016-03-30 10:10:00,91.17,91.55,91.16,91.55,23178.0,73.4039,73.7098,73.3958,73.7098,23178.0
2016-03-30 10:20:00,91.51,91.66,91.51,91.63,25088.0,73.6776,73.7984,73.6776,73.7742,25088.0
2016-03-30 10:30:00,91.66,91.75,91.66,91.72,22233.0,73.7984,73.8709,73.7984,73.8467,22233.0
2016-03-30 10:40:00,91.7,91.91,91.7,91.86,41142.0,73.8306,73.9997,73.8306,73.9594,41142.0
2016-03-30 10:50:00,91.84,91.86,91.73,91.76,28771.0,73.9433,73.9594,73.8548,73.8789,28771.0
2016-03-30 11:00:00,91.75,92.02,91.73,91.98,25212.0,73.8709,74.0883,73.8548,74.056,25212.0
2016-03-30 11:10:00,91.98,92.03,91.95,92.03,17256.0,74.056,74.0963,74.0319,74.0963,17256.0
2016-03-30 11:20:00,92.0,92.04,91.99,92.02,18962.0,74.0721,74.1044,74.0641,74.0883,18962.0
2016-03-30 11:30:00,92.03,92.03,91.95,91.98,15900.0,74.0963,74.0963,74.0319,74.056,15900.0
2016-03-30 11:40:00,92.0,92.03,91.97,91.98,12150.0,74.0721,74.0963,74.048,74.056,12150.0
2016-03-30 11:50:00,91.97,91.98,91.81,91.87,13193.0,74.048,74.056,73.9192,73.9675,13193.0
2016-03-30 12:00:00,91.88,91.9,91.83,91.86,21435.0,73.9755,73.9916,73.9353,73.9594,21435.0
2016-03-30 12:10:00,91.86,91.89,91.83,91.88,26173.0,73.9594,73.9836,73.9353,73.9755,26173.0
2016-03-30 12:20:00,91.88,91.93,91.85,91.87,11752.0,73.9755,74.0158,73.9514,73.9675,11752.0
2016-03-30 12:30:00,91.86,91.92,91.85,91.91,15564.0,73.9594,74.0077,73.9514,73.9997,15564.0
2016-03-30 12:40:00,91.89,92.0,91.89,91.92,20406.0,73.9836,74.0721,73.9836,74.0077,20406.0
2016-03-30 12:50:00,91.91,91.97,91.9,91.9,9550.0,73.9997,74.048,73.9916,73.9916,9550.0
2016-03-30 13:00:00,91.9,91.94,91.87,91.9,19137.0,73.9916,74.0238,73.9675,73.9916,19137.0
2016-03-30 13:10:00,91.9,91.95,91.87,91.91,11776.0,73.9916,74.0319,73.9675,73.9997,11776.0
2016-03-30 13:20:00,91.91,91.93,91.89,91.92,18870.0,73.9997,74.0158,73.9836,74.0077,18870.0
2016-03-30 13:30:00,91.92,91.96,91.9,91.94,14647.0,74.0077,74.0399,73.9916,74.0238,14647.0
2016-03-30 13:40:00,91.93,91.96,91.92,91.94,11900.0,74.0158,74.0399,74.0077,74.0238,11900.0
2016-03-30 13:50:00,91.94,92.01,91.92,91.92,13237.0,74.0238,74.0802,74.0077,74.0077,13237.0
2016-03-30 14:00:00,91.92,91.93,91.91,91.92,12255.0,74.0077,74.0158,73.9997,74.0077,12255.0
2016-03-30 14:10:00,91.92,91.98,91.91,91.97,19313.0,74.0077,74.056,73.9997,74.048,19313.0
2016-03-30 14:20:00,91.98,92.0,91.95,91.98,32102.0,74.056,74.0721,74.0319,74.056,32102.0
2016-03-30 14:30:00,91.99,92.04,91.96,91.97,30634.0,74.0641,74.1044,74.0399,74.048,30634.0
2016-03-30 14:40:00,91.96,91.96,91.9,91.91,56060.0,74.0399,74.0399,73.9916,73.9997,56060.0
2016-03-30 14:50:00,91.9,91.95,91.9,91.91,20950.0,73.9916,74.0319,73.9916,73.9997,20950.0
2016-03-30 15:00:00,91.91,92.03,91.91,92.02,32125.0,73.9997,74.0963,73.9997,74.0883,32125.0
2016-03-30 15:10:00,92.01,92.03,91.99,92.01,38195.0,74.0802,74.0963,74.0641,74.0802,38195.0
2016-03-30 15:20:00,92.01,92.04,91.99,92.0,33207.0,74.0802,74.1044,74.0641,74.0721,33207.0
2016-03-30 15:30:00,92.0,92.01,91.99,92.01,93801.0,74.0721,74.0802,74.0641,74.0802,93801.0
2016-03-30 15:40:00,92.0,92.02,91.84,91.85,50780.0,74.0721,74.0883,73.9433,73.9514,50780.0
2016-03-30 15:50:00,91.86,91.95,91.84,91.87,79368.0,73.9594,74.0319,73.9433,73.9675,79368.0
2016-03-31 09:30:00,91.51,91.85,91.39,91.65,48961.0,73.6776,73.9514,73.581,73.7904,48961.0
2016-03-31 09:40:00,91.73,92.18,91.71,92.02,28317.0,73.8548,74.2171,73.8387,74.0883,28317.0
2016-03-31 09:50:00,92.03,92.1,91.99,91.99,23827.0,74.0963,74.1527,74.0641,74.0641,23827.0
2016-03-31 10:00:00,92.0,92.09,91.97,92.03,27940.0,74.0721,74.1446,74.048,74.0963,27940.0
2016-03-31 10:10:00,92.0,92.03,91.83,91.95,24812.0,74.0721,74.0963,73.9353,74.0319,24812.0
2016-03-31 10:20:00,91.97,92.31,91.97,92.03,15559.0,74.048,74.3217,74.048,74.0963,15559.0
2016-03-31 10:30:00,92.07,92.19,92.02,92.13,7927.0,74.1285,74.2251,74.0883,74.1768,7927.0
2016-03-31 10:40:00,92.13,92.3,92.1,92.27,10087.0,74.1768,74.3137,74.1527,74.2895,10087.0
2016-03-31 10:50:00,92.28,92.28,92.01,92.01,9825.0,74.2976,74.2976,74.0802,74.0802,9825.0
2016-03-31 11:00:00,92.01,92.18,91.99,92.18,12558.0,74.0802,74.2171,74.0641,74.2171,12558.0
2016-03-31 11:10:00,92.14,92.2,92.06,92.18,11699.0,74.1849,74.2332,74.1205,74.2171,11699.0
2016-03-31 11:20:00,92.19,92.19,92.05,92.15,9853.0,74.2251,74.2251,74.1124,74.1929,9853.0
2016-03-31 11:30:00,92.14,92.15,91.99,92.03,14317.0,74.1849,74.1929,74.0641,74.0963,14317.0
2016-03-31 11:40:00,92.06,92.09,91.98,92.03,11401.0,74.1205,74.1446,74.056,74.0963,11401.0
2016-03-31 11:50:00,92.0,92.04,91.94,92.02,12886.0,74.0721,74.1044,74.0238,74.0883,12886.0
2016-03-31 12:00:00,92.03,92.09,92.0,92.04,12496.0,74.0963,74.1446,74.0721,74.1044,12496.0
2016-03-31 12:10:00,92.05,92.13,92.01,92.13,14487.0,74.1124,74.1768,74.0802,74.1768,14487.0
2016-03-31 12:20:00,92.13,92.17,91.98,92.01,13686.0,74.1768,74.209,74.056,74.0802,13686.0
2016-03-31 12:30:00,92.0,92.04,91.97,92.01,12250.0,74.0721,74.1044,74.048,74.0802,12250.0
2016-03-31 12:40:00,92.0,92.01,91.94,91.96,12541.0,74.0721,74.0802,74.0238,74.0399,12541.0
2016-03-31 12:50:00,91.97,91.97,91.87,91.94,10626.0,74.048,74.048,73.9675,74.0238,10626.0
2016-03-31 13:00:00,91.94,92.08,91.93,92.01,19674.0,74.0238,74.1366,74.0158,74.0802,19674.0
2016-03-31 13:10:00,92.0,92.13,92.0,92.09,9886.0,74.0721,74.1768,74.0721,74.1446,9886.0
2016-03-31 13:20:00,92.07,92.11,92.0,92.08,13083.0,74.1285,74.1607,74.0721,74.1366,13083.0
2016-03-31 13:30:00,92.08,92.11,92.05,92.06,11379.0,74.1366,74.1607,74.1124,74.1205,11379.0
2016-03-31 13:40:00,92.08,92.08,92.02,92.03,10589.0,74.1366,74.1366,74.0883,74.0963,10589.0
2016-03-31 13:50:00,92.03,92.14,92.01,92.1,33274.0,74.0963,74.1849,74.0802,74.1527,33274.0
2016-03-31 14:00:00,92.08,92.11,92.07,92.08,18845.0,74.1366,74.1607,74.1285,74.1366,18845.0
2016-03-31 14:10:00,92.09,92.14,92.07,92.12,22188.0,74.1446,74.1849,74.1285,74.1688,22188.0
2016-03-31 14:20:00,92.09,92.13,92.07,92.11,19492.0,74.1446,74.1768,74.1285,74.1607,19492.0
2016-03-31 14:30:00,92.11,92.11,91.98,92.0,19437.0,74.1607,74.1607,74.056,74.0721,19437.0
2016-03-31 14:40:00,92.01,92.06,91.99,92.02,22115.0,74.0802,74.1205,74.0641,74.0883,22115.0
2016-03-31 14:50:00,92.01,92.1,91.98,92.04,18773.0,74.0802,74.1527,74.056,74.1044,18773.0
2016-03-31 15:00:00,92.03,92.12,92.0,92.02,23986.0,74.0963,74.1688,74.0721,74.0883,23986.0
2016-03-31 15:10:00,92.01,92.06,92.0,92.06,12203.0,74.0802,74.1205,74.0721,74.1205,12203.0
2016-03-31 15:20:00,92.06,92.11,92.0,92.0,22275.0,74.1205,74.1607,74.0721,74.0721,22275.0
2016-03-31 15:30:00,92.01,92.06,91.99,92.03,50046.0,74.0802,74.1205,74.0641,74.0963,50046.0
2016-03-31 15:40:00,92.03,92.16,92.03,92.11,86800.0,74.0963,74.201,74.0963,74.1607,86800.0
2016-03-31 15:50:00,92.1,92.15,92.05,92.09,116243.0,74.1527,74.1929,74.1124,74.1446,116243.0
2016-04-01 09:30:00,91.89,92.64,91.81,92.56,29831.0,73.9836,74.5874,73.9192,74.523,29831.0
2016-04-01 09:40:00,92.54,92.69,92.21,92.21,17574.0,74.5069,74.6277,74.2412,74.2412,17574.0
2016-04-01 09:50:00,92.21,92.69,92.09,92.69,42825.0,74.2412,74.6277,74.1446,74.6277,42825.0
2016-04-01 10:00:00,92.63,92.64,92.37,92.52,23211.0,74.5794,74.5874,74.37,74.4908,23211.0
2016-04-01 10:10:00,92.49,92.63,92.41,92.53,24568.0,74.4667,74.5794,74.4023,74.4989,24568.0
2016-04-01 10:20:00,92.56,92.83,92.54,92.59,26531.0,74.523,74.7404,74.5069,74.5472,26531.0
2016-04-01 10:30:00,92.63,92.76,92.57,92.74,15896.0,74.5794,74.684,74.5311,74.6679,15896.0
2016-04-01 10:40:00,92.75,92.88,92.74,92.76,20021.0,74.676,74.7807,74.6679,74.684,20021.0
2016-04-01 10:50:00,92.73,92.79,92.59,92.78,16683.0,74.6599,74.7082,74.5472,74.7002,16683.0
2016-04-01 11:00:00,92.78,92.84,92.69,92.73,18523.0,74.7002,74.7485,74.6277,74.6599,18523.0
2016-04-01 11:10:00,92.76,92.87,92.76,92.86,11026.0,74.684,74.7726,74.684,74.7646,11026.0
2016-04-01 11:20:00,92.84,92.9,92.77,92.8,18549.0,74.7485,74.7968,74.6921,74.7163,18549.0
2016-04-01 11:30:00,92.82,92.85,92.75,92.79,11689.0,74.7324,74.7565,74.676,74.7082,11689.0
2016-04-01 11:40:00,92.77,92.77,92.65,92.73,9228.0,74.6921,74.6921,74.5955,74.6599,9228.0
2016-04-01 11:50:00,92.72,92.72,92.6,92.64,10757.0,74.6518,74.6518,74.5552,74.5874,10757.0
2016-04-01 12:00:00,92.66,92.75,92.6,92.72,11791.0,74.6035,74.676,74.5552,74.6518,11791.0
2016-04-01 12:10:00,92.7,92.79,92.64,92.76,6704.0,74.6357,74.7082,74.5874,74.684,6704.0
2016-04-01 12:20:00,92.73,92.78,92.67,92.76,6165.0,74.6599,74.7002,74.6116,74.684,6165.0
2016-04-01 12:30:00,92.77,92.82,92.75,92.78,10004.0,74.6921,74.7324,74.676,74.7002,10004.0
2016-04-01 12:40:00,92.8,92.89,92.8,92.86,7747.0,74.7163,74.7887,74.7163,74.7646,7747.0
2016-04-01 12:50:00,92.85,92.87,92.71,92.77,6786.0,74.7565,74.7726,74.6438,74.6921,6786.0
2016-04-01 13:00:00,92.74,92.76,92.68,92.76,9263.0,74.6679,74.684,74.6196,74.684,9263.0
2016-04-01 13:10:00,92.74,92.79,92.71,92.77,7464.0,74.6679,74.7082,74.6438,74.6921,7464.0
2016-04-01 13:20:00,92.76,92.9,92.7,92.85,12552.0,74.684,74.7968,74.6357,74.7565,12552.0
2016-04-01 13:30:00,92.87,92.9,92.84,92.88,8906.0,74.7726,74.7968,74.7485,74.7807,8906.0
2016-04-01 13:40:00,92.89,93.02,92.84,93.0,25278.0,74.7887,74.8934,74.7485,74.8773,25278.0
2016-04-01 13:50:00,93.03,93.04,92.96,92.99,12359.0,74.9014,74.9095,74.8451,74.8692,12359.0
2016-04-01 14:00:00,93.0,93.0,92.93,92.95,17797.0,74.8773,74.8773,74.8209,74.837,17797.0
2016-04-01 14:10:00,92.95,93.23,92.95,93.16,44315.0,74.837,75.0625,74.837,75.0061,44315.0
2016-04-01 14:20:00,93.16,93.28,93.02,93.08,59287.0,75.0061,75.1027,74.8934,74.9417,59287.0
2016-04-01 14:30:00,93.1,93.17,93.09,93.14,10479.0,74.9578,75.0142,74.9497,74.99,10479.0
2016-04-01 14:40:00,93.16,93.25,93.14,93.24,13372.0,75.0061,75.0786,74.99,75.0705,13372.0
2016-04-01 14:50:00,93.23,93.24,93.17,93.18,18787.0,75.0625,75.0705,75.0142,75.0222,18787.0
2016-04-01 15:00:00,93.17,93.21,93.1,93.13,14819.0,75.0142,75.0464,74.9578,74.9819,14819.0
2016-04-01 15:10:00,93.14,93.17,93.08,93.17,26801.0,74.99,75.0142,74.9417,75.0142,26801.0
2016-04-01 15:20:00,93.16,93.25,93.11,93.25,43597.0,75.0061,75.0786,74.9658,75.0786,43597.0
2016-04-01 15:30:00,93.27,93.47,93.25,93.44,31926.0,75.0947,75.2557,75.0786,75.2315,31926.0
2016-04-01 15:40:00,93.42,93.66,93.4,93.65,57099.0,75.2154,75.4087,75.1993,75.4006,57099.0
2016-04-01 15:50:00,93.65,93.77,93.52,93.71,118266.0,75.4006,75.4972,75.2959,75.4489,118266.0
2016-04-04 09:30:00,93.81,94.17,93.66,93.66,55173.0,75.5294,75.8193,75.4087,75.4087,55173.0
2016-04-04 09:40:00,93.65,93.76,93.16,93.2,21247.0,75.4006,75.4892,75.0061,75.0383,21247.0
2016-04-04 09:50:00,93.27,93.31,92.92,93.08,13867.0,75.0947,75.1269,74.8129,74.9417,13867.0
2016-04-04 10:00:00,93.15,93.15,92.79,92.88,28987.0,74.9981,74.9981,74.7082,74.7807,28987.0
2016-04-04 10:10:00,92.9,92.92,92.35,92.48,25752.0,74.7968,74.8129,74.3539,74.4586,25752.0
2016-04-04 10:20:00,92.48,92.62,92.36,92.55,20204.0,74.4586,74.5713,74.362,74.515,20204.0
2016-04-04 10:30:00,92.64,92.64,92.33,92.48,8744.0,74.5874,74.5874,74.3378,74.4586,8744.0
2016-04-04 10:40:00,92.52,92.69,92.45,92.56,8147.0,74.4908,74.6277,74.4345,74.523,8147.0
2016-04-04 10:50:00,92.55,92.57,92.45,92.47,10809.0,74.515,74.5311,74.4345,74.4506,10809.0
2016-04-04 11:00:00,92.45,92.59,92.45,92.5,7941.0,74.4345,74.5472,74.4345,74.4747,7941.0
2016-04-04 11:10:00,92.46,92.65,92.43,92.52,9903.0,74.4425,74.5955,74.4184,74.4908,9903.0
2016-04-04 11:20:00,92.53,92.64,92.5,92.63,8017.0,74.4989,74.5874,74.4747,74.5794,8017.0
2016-04-04 11:30:00,92.62,92.73,92.58,92.59,15011.0,74.5713,74.6599,74.5391,74.5472,15011.0
2016-04-04 11:40:00,92.6,92.67,92.45,92.46,18786.0,74.5552,74.6116,74.4345,74.4425,18786.0
2016-04-04 11:50:00,92.48,92.5,92.39,92.45,19499.0,74.4586,74.4747,74.3862,74.4345,19499.0
2016-04-04 12:00:00,92.47,92.61,92.47,92.51,10675.0,74.4506,74.5633,74.4506,74.4828,10675.0
2016-04-04 12:10:00,92.48,92.59,92.48,92.59,7706.0,74.4586,74.5472,74.4586,74.5472,7706.0
2016-04-04 12:20:00,92.6,92.62,92.55,92.55,8614.0,74.5552,74.5713,74.515,74.515,8614.0
2016-04-04 12:30:00,92.54,92.71,92.54,92.71,9302.0,74.5069,74.6438,74.5069,74.6438,9302.0
2016-04-04 12:40:00,92.7,92.76,92.63,92.74,7926.0,74.6357,74.684,74.5794,74.6679,7926.0
2016-04-04 12:50:00,92.74,92.79,92.68,92.71,4669.0,74.6679,74.7082,74.6196,74.6438,4669.0
2016-04-04 13:00:00,92.7,92.7,92.6,92.63,6103.0,74.6357,74.6357,74.5552,74.5794,6103.0
2016-04-04 13:10:00,92.65,92.7,92.58,92.65,9826.0,74.5955,74.6357,74.5391,74.5955,9826.0
2016-04-04 13:20:00,92.66,92.75,92.61,92.73,8158.0,74.6035,74.676,74.5633,74.6599,8158.0
2016-04-04 13:30:00,92.73,92.74,92.57,92.66,11555.0,74.6599,74.6679,74.5311,74.6035,11555.0
2016-04-04 13:40:00,92.66,92.68,92.52,92.63,11079.0,74.6035,74.6196,74.4908,74.5794,11079.0
2016-04-04 13:50:00,92.65,92.69,92.52,92.55,8398.0,74.5955,74.6277,74.4908,74.515,8398.0
2016-04-04 14:00:00,92.56,92.58,92.44,92.45,11576.0,74.523,74.5391,74.4264,74.4345,11576.0
2016-04-04 14:10:00,92.46,92.59,92.42,92.57,9759.0,74.4425,74.5472,74.4103,74.5311,9759.0
2016-04-04 14:20:00,92.59,92.64,92.44,92.63,28199.0,74.5472,74.5874,74.4264,74.5794,28199.0
2016-04-04 14:30:00,92.64,92.68,92.56,92.56,11674.0,74.5874,74.6196,74.523,74.523,11674.0
2016-04-04 14:40:00,92.56,92.76,92.55,92.73,18615.0,74.523,74.684,74.515,74.6599,18615.0
2016-04-04 14:50:00,92.72,92.75,92.61,92.63,17297.0,74.6518,74.676,74.5633,74.5794,17297.0
2016-04-04 15:00:00,92.63,92.71,92.6,92.63,17804.0,74.5794,74.6438,74.5552,74.5794,17804.0
2016-04-04 15:10:00,92.61,92.7,92.55,92.57,48032.0,74.5633,74.6357,74.515,74.5311,48032.0
2016-04-04 15:20:00,92.56,92.57,92.41,92.41,52822.0,74.523,74.5311,74.4023,74.4023,52822.0
2016-04-04 15:30:00,92.42,92.59,92.41,92.5,37824.0,74.4103,74.5472,74.4023,74.4747,37824.0
2016-04-04 15:40:00,92.5,92.52,92.33,92.48,51896.0,74.4747,74.4908,74.3378,74.4586,51896.0
2016-04-04 15:50:00,92.48,92.54,92.47,92.51,97021.0,74.4586,74.5069,74.4506,74.4828,97021.0
2016-04-05 09:30:00,92.82,92.99,92.51,92.51,81346.0,74.7324,74.8692,74.4828,74.4828,81346.0
2016-04-05 09:40:00,92.47,92.47,92.1,92.36,21889.0,74.4506,74.4506,74.1527,74.362,21889.0
2016-04-05 09:50:00,92.45,92.54,92.24,92.3,36679.0,74.4345,74.5069,74.2654,74.3137,36679.0
2016-04-05 10:00:00,92.24,92.55,92.1,92.26,31287.0,74.2654,74.515,74.1527,74.2815,31287.0
2016-04-05 10:10:00,92.23,92.23,92.0,92.05,21429.0,74.2573,74.2573,74.0721,74.1124,21429.0
2016-04-05 10:20:00,92.01,92.16,91.99,92.12,25755.0,74.0802,74.201,74.0641,74.1688,25755.0
2016-04-05 10:30:00,92.06,92.11,91.78,91.83,31347.0,74.1205,74.1607,73.895,73.9353,31347.0
2016-04-05 10:40:00,91.83,91.84,91.68,91.74,14180.0,73.9353,73.9433,73.8145,73.8628,14180.0
2016-04-05 10:50:00,91.77,91.77,91.61,91.66,10273.0,73.887,73.887,73.7581,73.7984,10273.0
2016-04-05 11:00:00,91.68,91.75,91.63,91.67,10301.0,73.8145,73.8709,73.7742,73.8065,10301.0
2016-04-05 11:10:00,91.67,91.74,91.31,91.32,24585.0,73.8065,73.8628,73.5166,73.5247,24585.0
2016-04-05 11:20:00,91.33,91.63,91.33,91.63,18600.0,73.5327,73.7742,73.5327,73.7742,18600.0
2016-04-05 11:30:00,91.62,91.63,91.21,91.23,46038.0,73.7662,73.7742,73.4361,73.4522,46038.0
2016-04-05 11:40:00,91.2,91.28,91.08,91.26,33818.0,73.428,73.4925,73.3314,73.4764,33818.0
2016-04-05 11:50:00,91.23,91.3,91.19,91.29,13549.0,73.4522,73.5086,73.42,73.5005,13549.0
2016-04-05 12:00:00,91.29,91.43,91.22,91.36,17471.0,73.5005,73.6132,73.4441,73.5569,17471.0
2016-04-05 12:10:00,91.34,91.34,91.18,91.21,13189.0,73.5408,73.5408,73.4119,73.4361,13189.0
2016-04-05 12:20:00,91.2,91.38,91.17,91.35,5781.0,73.428,73.573,73.4039,73.5488,5781.0
2016-04-05 12:30:00,91.33,91.34,91.25,91.33,10802.0,73.5327,73.5408,73.4683,73.5327,10802.0
2016-04-05 12:40:00,91.32,91.41,91.31,91.36,8026.0,73.5247,73.5971,73.5166,73.5569,8026.0
2016-04-05 12:50:00,91.34,91.35,91.27,91.31,4059.0,73.5408,73.5488,73.4844,73.5166,4059.0
2016-04-05 13:00:00,91.29,91.38,91.29,91.37,7730.0,73.5005,73.573,73.5005,73.5649,7730.0
2016-04-05 13:10:00,91.38,91.43,91.3,91.3,9255.0,73.573,73.6132,73.5086,73.5086,9255.0
2016-04-05 13:20:00,91.3,91.3,91.21,91.27,12266.0,73.5086,73.5086,73.4361,73.4844,12266.0
2016-04-05 13:30:00,91.28,91.32,91.18,91.2,12532.0,73.4925,73.5247,73.4119,73.428,12532.0
2016-04-05 13:40:00,91.2,91.22,91.12,91.12,10018.0,73.428,73.4441,73.3636,73.3636,10018.0
2016-04-05 13:50:00,91.11,91.3,91.11,91.28,12115.0,73.3556,73.5086,73.3556,73.4925,12115.0
2016-04-05 14:00:00,91.29,91.36,91.26,91.33,14680.0,73.5005,73.5569,73.4764,73.5327,14680.0
2016-04-05 14:10:00,91.35,91.45,91.33,91.45,11469.0,73.5488,73.6293,73.5327,73.6293,11469.0
2016-04-05 14:20:00,91.44,91.46,91.36,91.41,13455.0,73.6213,73.6374,73.5569,73.5971,13455.0
2016-04-05 14:30:00,91.4,91.42,91.33,91.39,30314.0,73.5891,73.6052,73.5327,73.581,30314.0
2016-04-05 14:40:00,91.39,91.44,91.39,91.42,10349.0,73.581,73.6213,73.581,73.6052,10349.0
2016-04-05 14:50:00,91.43,91.48,91.39,91.39,10905.0,73.6132,73.6535,73.581,73.581,10905.0
2016-04-05 15:00:00,91.4,91.47,91.38,91.43,14627.0,73.5891,73.6454,73.573,73.6132,14627.0
2016-04-05 15:10:00,91.43,91.43,91.33,91.35,16198.0,73.6132,73.6132,73.5327,73.5488,16198.0
2016-04-05 15:20:00,91.34,91.37,91.22,91.25,24813.0,73.5408,73.5649,73.4441,73.4683,24813.0
2016-04-05 15:30:00,91.24,91.29,91.21,91.22,34126.0,73.4602,73.5005,73.4361,73.4441,34126.0
2016-04-05 15:40:00,91.23,91.34,91.11,91.31,53043.0,73.4522,73.5408,73.3556,73.5166,53043.0
2016-04-05 15:50:00,91.31,91.35,91.19,91.34,103874.0,73.5166,73.5488,73.42,73.5408,103874.0
2016-04-06 09:30:00,91.38,91.58,90.8,91.35,40696.0,73.573,73.734,73.106,73.5488,40696.0
2016-04-06 09:40:00,91.35,91.4,91.04,91.13,39402.0,73.5488,73.5891,73.2992,73.3717,39402.0
2016-04-06 09:50:00,91.14,91.21,91.06,91.2,24545.0,73.3797,73.4361,73.3153,73.428,24545.0
2016-04-06 10:00:00,91.28,91.51,91.28,91.36,18080.0,73.4925,73.6776,73.4925,73.5569,18080.0
2016-04-06 10:10:00,91.36,91.37,91.15,91.17,13674.0,73.5569,73.5649,73.3878,73.4039,13674.0
2016-04-06 10:20:00,91.17,91.48,91.17,91.34,12433.0,73.4039,73.6535,73.4039,73.5408,12433.0
2016-04-06 10:30:00,91.37,91.41,91.21,91.24,31551.0,73.5649,73.5971,73.4361,73.4602,31551.0
2016-04-06 10:40:00,91.26,91.36,91.25,91.32,14127.0,73.4764,73.5569,73.4683,73.5247,14127.0
2016-04-06 10:50:00,91.33,91.33,91.26,91.31,13143.0,73.5327,73.5327,73.4764,73.5166,13143.0
2016-04-06 11:00:00,91.33,91.43,91.25,91.32,14279.0,73.5327,73.6132,73.4683,73.5247,14279.0
2016-04-06 11:10:00,91.31,91.36,91.06,91.1,9139.0,73.5166,73.5569,73.3153,73.3475,9139.0
2016-04-06 11:20:00,91.12,91.34,91.1,91.33,15829.0,73.3636,73.5408,73.3475,73.5327,15829.0
2016-04-06 11:30:00,91.34,91.38,91.27,91.29,10153.0,73.5408,73.573,73.4844,73.5005,10153.0
2016-04-06 11:40:00,91.32,91.41,91.29,91.4,9426.0,73.5247,73.5971,73.5005,73.5891,9426.0
2016-04-06 11:50:00,91.39,91.51,91.39,91.49,8431.0,73.581,73.6776,73.581,73.6615,8431.0
2016-04-06 12:00:00,91.5,91.54,91.45,91.46,11848.0,73.6696,73.7018,73.6293,73.6374,11848.0
2016-04-06 12:10:00,91.45,91.51,91.35,91.51,7400.0,73.6293,73.6776,73.5488,73.6776,7400.0
2016-04-06 12:20:00,91.51,91.57,91.5,91.52,6668.0,73.6776,73.7259,73.6696,73.6857,6668.0
2016-04-06 12:30:00,91.5,91.61,91.5,91.61,10575.0,73.6696,73.7581,73.6696,73.7581,10575.0
2016-04-06 12:40:00,91.58,91.67,91.53,91.58,7313.0,73.734,73.8065,73.6937,73.734,7313.0
2016-04-06 12:50:00,91.55,91.75,91.54,91.59,15404.0,73.7098,73.8709,73.7018,73.742,15404.0
2016-04-06 13:00:00,91.58,91.64,91.51,91.64,3105.0,73.734,73.7823,73.6776,73.7823,3105.0
2016-04-06 13:10:00,91.59,91.66,91.56,91.56,7907.0,73.742,73.7984,73.7179,73.7179,7907.0
2016-04-06 13:20:00,91.61,91.68,91.59,91.62,10805.0,73.7581,73.8145,73.742,73.7662,10805.0
2016-04-06 13:30:00,91.61,91.63,91.54,91.61,9754.0,73.7581,73.7742,73.7018,73.7581,9754.0
2016-04-06 13:40:00,91.59,91.67,91.59,91.67,11437.0,73.742,73.8065,73.742,73.8065,11437.0
2016-04-06 13:50:00,91.67,91.72,91.47,91.48,15619.0,73.8065,73.8467,73.6454,73.6535,15619.0
2016-04-06 14:00:00,91.48,91.51,91.35,91.4,12802.0,73.6535,73.6776,73.5488,73.5891,12802.0
2016-04-06 14:10:00,91.4,91.48,91.35,91.45,9894.0,73.5891,73.6535,73.5488,73.6293,9894.0
2016-04-06 14:20:00,91.48,91.57,91.48,91.54,8130.0,73.6535,73.7259,73.6535,73.7018,8130.0
2016-04-06 14:30:00,91.52,91.6,91.51,91.55,11299.0,73.6857,73.7501,73.6776,73.7098,11299.0
2016-04-06 14:40:00,91.56,91.63,91.46,91.57,14765.0,73.7179,73.7742,73.6374,73.7259,14765.0
2016-04-06 14:50:00,91.55,91.68,91.54,91.62,9580.0,73.7098,73.8145,73.7018,73.7662,9580.0
2016-04-06 15:00:00,91.62,91.85,91.61,91.82,29148.0,73.7662,73.9514,73.7581,73.9272,29148.0
2016-04-06 15:10:00,91.85,91.96,91.75,91.94,16470.0,73.9514,74.0399,73.8709,74.0238,16470.0
2016-04-06 15:20:00,91.95,92.03,91.92,91.97,27483.0,74.0319,74.0963,74.0077,74.048,27483.0
2016-04-06 15:30:00,91.98,92.08,91.93,91.99,32117.0,74.056,74.1366,74.0158,74.0641,32117.0
2016-04-06 15:40:00,91.98,92.15,91.94,92.01,33525.0,74.056,74.1929,74.0238,74.0802,33525.0
2016-04-06 15:50:00,92.02,92.07,91.84,91.86,167871.0,74.0883,74.1285,73.9433,73.9594,167871.0
2016-04-07 09:30:00,91.28,91.48,91.26,91.39,50731.0,73.4925,73.6535,73.4764,73.581,50731.0
2016-04-07 09:40:00,91.38,91.48,91.31,91.33,30252.0,73.573,73.6535,73.5166,73.5327,30252.0
2016-04-07 09:50:00,91.39,91.57,91.36,91.43,31192.0,73.581,73.7259,73.5569,73.6132,31192.0
2016-04-07 10:00:00,91.41,91.52,91.41,91.46,15857.0,73.5971,73.6857,73.5971,73.6374,15857.0
2016-04-07 10:10:00,91.45,91.45,91.26,91.3,6687.0,73.6293,73.6293,73.4764,73.5086,6687.0
2016-04-07 10:20:00,91.31,91.33,91.2,91.24,10922.0,73.5166,73.5327,73.428,73.4602,10922.0
2016-04-07 10:30:00,91.23,91.26,91.16,91.17,9600.0,73.4522,73.4764,73.3958,73.4039,9600.0
2016-04-07 10:40:00,91.17,91.27,91.16,91.26,11863.0,73.4039,73.4844,73.3958,73.4764,11863.0
2016-04-07 10:50:00,91.28,91.43,91.28,91.39,9019.0,73.4925,73.6132,73.4925,73.581,9019.0
2016-04-07 11:00:00,91.37,91.39,91.23,91.24,11698.0,73.5649,73.581,73.4522,73.4602,11698.0
2016-04-07 11:10:00,91.25,91.28,91.17,91.17,11578.0,73.4683,73.4925,73.4039,73.4039,11578.0
2016-04-07 11:20:00,91.15,91.15,90.92,90.97,18388.0,73.3878,73.3878,73.2026,73.2429,18388.0
2016-04-07 11:30:00,90.96,91.16,90.96,91.16,13117.0,73.2348,73.3958,73.2348,73.3958,13117.0
2016-04-07 11:40:00,91.16,91.2,90.92,90.95,21576.0,73.3958,73.428,73.2026,73.2268,21576.0
2016-04-07 11:50:00,90.93,90.95,90.81,90.88,9437.0,73.2107,73.2268,73.114,73.1704,9437.0
2016-04-07 12:00:00,90.89,90.93,90.78,90.8,13065.0,73.1785,73.2107,73.0899,73.106,13065.0
2016-04-07 12:10:00,90.81,90.82,90.62,90.64,11462.0,73.114,73.1221,72.9611,72.9772,11462.0
2016-04-07 12:20:00,90.63,90.64,90.54,90.55,13803.0,72.9691,72.9772,72.8967,72.9047,13803.0
2016-04-07 12:30:00,90.53,90.61,90.51,90.6,17074.0,72.8886,72.953,72.8725,72.945,17074.0
2016-04-07 12:40:00,90.6,90.64,90.54,90.64,9804.0,72.945,72.9772,72.8967,72.9772,9804.0
2016-04-07 12:50:00,90.65,90.83,90.65,90.83,5891.0,72.9852,73.1301,72.9852,73.1301,5891.0
2016-04-07 13:00:00,90.81,90.82,90.64,90.64,10062.0,73.114,73.1221,72.9772,72.9772,10062.0
2016-04-07 13:10:00,90.68,90.78,90.66,90.78,9168.0,73.0094,73.0899,72.9933,73.0899,9168.0
2016-04-07 13:20:00,90.78,90.79,90.7,90.74,11252.0,73.0899,73.0979,73.0255,73.0577,11252.0
2016-04-07 13:30:00,90.75,90.75,90.66,90.7,12976.0,73.0657,73.0657,72.9933,73.0255,12976.0
2016-04-07 13:40:00,90.71,90.76,90.68,90.73,23400.0,73.0335,73.0738,73.0094,73.0496,23400.0
2016-04-07 13:50:00,90.73,90.73,90.58,90.58,15168.0,73.0496,73.0496,72.9289,72.9289,15168.0
2016-04-07 14:00:00,90.54,90.56,90.46,90.47,20497.0,72.8967,72.9128,72.8322,72.8403,20497.0
2016-04-07 14:10:00,90.47,90.49,90.25,90.27,21411.0,72.8403,72.8564,72.6632,72.6793,21411.0
2016-04-07 14:20:00,90.28,90.33,90.09,90.22,85079.0,72.6873,72.7276,72.5343,72.639,85079.0
2016-04-07 14:30:00,90.22,90.5,90.22,90.49,34045.0,72.639,72.8645,72.639,72.8564,34045.0
2016-04-07 14:40:00,90.5,90.52,90.36,90.36,13609.0,72.8645,72.8806,72.7517,72.7517,13609.0
2016-04-07 14:50:00,90.37,90.52,90.37,90.49,15929.0,72.7598,72.8806,72.7598,72.8564,15929.0
2016-04-07 15:00:00,90.49,90.77,90.49,90.73,29793.0,72.8564,73.0818,72.8564,73.0496,29793.0
2016-04-07 15:10:00,90.76,90.83,90.73,90.83,18924.0,73.0738,73.1301,73.0496,73.1301,18924.0
2016-04-07 15:20:00,90.82,90.83,90.7,90.78,33440.0,73.1221,73.1301,73.0255,73.0899,33440.0
2016-04-07 15:30:00,90.77,90.8,90.71,90.71,33940.0,73.0818,73.106,73.0335,73.0335,33940.0
2016-04-07 15:40:00,90.73,91.0,90.68,90.99,53948.0,73.0496,73.267,73.0094,73.259,53948.0
2016-04-07 15:50:00,90.98,91.06,90.87,91.04,96182.0,73.2509,73.3153,73.1623,73.2992,96182.0
2016-04-08 09:30:00,91.25,91.75,91.08,91.39,21100.0,73.4683,73.8709,73.3314,73.581,21100.0
2016-04-08 09:40:00,91.3,91.56,91.19,91.21,13309.0,73.5086,73.7179,73.42,73.4361,13309.0
2016-04-08 09:50:00,91.22,91.38,91.16,91.33,14069.0,73.4441,73.573,73.3958,73.5327,14069.0
2016-04-08 10:00:00,91.37,91.37,91.23,91.26,10115.0,73.5649,73.5649,73.4522,73.4764,10115.0
2016-04-08 10:10:00,91.33,91.34,91.22,91.29,11148.0,73.5327,73.5408,73.4441,73.5005,11148.0
2016-04-08 10:20:00,91.31,91.32,91.26,91.3,7325.0,73.5166,73.5247,73.4764,73.5086,7325.0
2016-04-08 10:30:00,91.33,91.38,91.11,91.11,11572.0,73.5327,73.573,73.3556,73.3556,11572.0
2016-04-08 10:40:00,91.09,91.22,91.09,91.21,20833.0,73.3395,73.4441,73.3395,73.4361,20833.0
2016-04-08 10:50:00,91.22,91.28,91.07,91.19,8970.0,73.4441,73.4925,73.3234,73.42,8970.0
2016-04-08 11:00:00,91.24,91.24,91.19,91.21,7256.0,73.4602,73.4602,73.42,73.4361,7256.0
2016-04-08 11:10:00,91.25,91.35,91.2,91.35,18214.0,73.4683,73.5488,73.428,73.5488,18214.0
2016-04-08 11:20:00,91.38,91.4,91.22,91.38,14607.0,73.573,73.5891,73.4441,73.573,14607.0
2016-04-08 11:30:00,91.37,91.57,91.37,91.53,16832.0,73.5649,73.7259,73.5649,73.6937,16832.0
2016-04-08 11:40:00,91.53,91.57,91.43,91.45,7441.0,73.6937,73.7259,73.6132,73.6293,7441.0
2016-04-08 11:50:00,91.44,91.52,91.43,91.43,9671.0,73.6213,73.6857,73.6132,73.6132,9671.0
2016-04-08 12:00:00,91.41,91.55,91.38,91.54,7408.0,73.5971,73.7098,73.573,73.7018,7408.0
2016-04-08 12:10:00,91.55,91.63,91.55,91.62,10261.0,73.7098,73.7742,73.7098,73.7662,10261.0
2016-04-08 12:20:00,91.64,91.66,91.56,91.61,10655.0,73.7823,73.7984,73.7179,73.7581,10655.0
2016-04-08 12:30:00,91.61,91.61,91.53,91.57,7169.0,73.7581,73.7581,73.6937,73.7259,7169.0
2016-04-08 12:40:00,91.53,91.54,91.44,91.5,7074.0,73.6937,73.7018,73.6213,73.6696,7074.0
2016-04-08 12:50:00,91.5,91.65,91.5,91.63,14004.0,73.6696,73.7904,73.6696,73.7742,14004.0
2016-04-08 13:00:00,91.63,91.69,91.58,91.59,18479.0,73.7742,73.8226,73.734,73.742,18479.0
2016-04-08 13:10:00,91.59,91.63,91.39,91.4,17432.0,73.742,73.7742,73.581,73.5891,17432.0
2016-04-08 13:20:00,91.38,91.41,91.38,91.39,3844.0,73.573,73.5971,73.573,73.581,3844.0
2016-04-08 13:30:00,91.39,91.48,91.39,91.44,8745.0,73.581,73.6535,73.581,73.6213,8745.0
2016-04-08 13:40:00,91.44,91.51,91.42,91.5,9176.0,73.6213,73.6776,73.6052,73.6696,9176.0
2016-04-08 13:50:00,91.5,91.66,91.48,91.66,4614.0,73.6696,73.7984,73.6535,73.7984,4614.0
2016-04-08 14:00:00,91.64,91.64,91.53,91.62,11241.0,73.7823,73.7823,73.6937,73.7662,11241.0
2016-04-08 14:10:00,91.6,91.7,91.6,91.67,9626.0,73.7501,73.8306,73.7501,73.8065,9626.0
2016-04-08 14:20:00,91.66,91.73,91.66,91.73,6783.0,73.7984,73.8548,73.7984,73.8548,6783.0
2016-04-08 14:30:00,91.71,91.74,91.64,91.66,10037.0,73.8387,73.8628,73.7823,73.7984,10037.0
2016-04-08 14:40:00,91.66,91.69,91.64,91.66,7543.0,73.7984,73.8226,73.7823,73.7984,7543.0
2016-04-08 14:50:00,91.67,91.67,91.51,91.52,9680.0,73.8065,73.8065,73.6776,73.6857,9680.0
2016-04-08 15:00:00,91.56,91.6,91.44,91.44,10232.0,73.7179,73.7501,73.6213,73.6213,10232.0
2016-04-08 15:10:00,91.43,91.49,91.4,91.49,10696.0,73.6132,73.6615,73.5891,73.6615,10696.0
2016-04-08 15:20:00,91.5,91.58,91.49,91.53,10982.0,73.6696,73.734,73.6615,73.6937,10982.0
2016-04-08 15:30:00,91.52,91.55,91.43,91.5,15867.0,73.6857,73.7098,73.6132,73.6696,15867.0
2016-04-08 15:40:00,91.5,91.66,91.43,91.65,26850.0,73.6696,73.7984,73.6132,73.7904,26850.0
2016-04-08 15:50:00,91.65,91.82,91.57,91.81,74119.0,73.7904,73.9272,73.7259,73.9192,74119.0
2016-04-11 09:30:00,91.95,92.31,91.89,92.02,13439.0,74.0319,74.3217,73.9836,74.0883,13439.0
2016-04-11 09:40:00,91.96,92.09,91.95,91.97,15081.0,74.0399,74.1446,74.0319,74.048,15081.0
2016-04-11 09:50:00,91.96,92.18,91.89,92.16,12763.0,74.0399,74.2171,73.9836,74.201,12763.0
2016-04-11 10:00:00,92.12,92.4,92.08,92.25,12423.0,74.1688,74.3942,74.1366,74.2734,12423.0
2016-04-11 10:10:00,92.23,92.37,92.12,92.26,9941.0,74.2573,74.37,74.1688,74.2815,9941.0
2016-04-11 10:20:00,92.26,92.36,92.17,92.17,11139.0,74.2815,74.362,74.209,74.209,11139.0
2016-04-11 10:30:00,92.2,92.31,92.15,92.2,10281.0,74.2332,74.3217,74.1929,74.2332,10281.0
2016-04-11 10:40:00,92.18,92.18,91.98,92.09,15139.0,74.2171,74.2171,74.056,74.1446,15139.0
2016-04-11 10:50:00,92.09,92.1,91.81,91.87,13692.0,74.1446,74.1527,73.9192,73.9675,13692.0
2016-04-11 11:00:00,91.84,92.1,91.82,92.01,9938.0,73.9433,74.1527,73.9272,74.0802,9938.0
2016-04-11 11:10:00,91.99,92.06,91.93,91.93,15326.0,74.0641,74.1205,74.0158,74.0158,15326.0
2016-04-11 11:20:00,91.93,91.97,91.85,91.96,7507.0,74.0158,74.048,73.9514,74.0399,7507.0
2016-04-11 11:30:00,91.97,92.0,91.8,91.8,12903.0,74.048,74.0721,73.9111,73.9111,12903.0
2016-04-11 11:40:00,91.77,91.83,91.75,91.78,9452.0,73.887,73.9353,73.8709,73.895,9452.0
2016-04-11 11:50:00,91.78,91.82,91.74,91.78,12615.0,73.895,73.9272,73.8628,73.895,12615.0
2016-04-11 12:00:00,91.75,91.9,91.74,91.89,12280.0,73.8709,73.9916,73.8628,73.9836,12280.0
2016-04-11 12:10:00,91.88,92.07,91.87,92.04,10106.0,73.9755,74.1285,73.9675,74.1044,10106.0
2016-04-11 12:20:00,92.02,92.02,91.94,91.98,10662.0,74.0883,74.0883,74.0238,74.056,10662.0
2016-04-11 12:30:00,91.96,92.0,91.9,92.0,10427.0,74.0399,74.0721,73.9916,74.0721,10427.0
2016-04-11 12:40:00,91.98,92.2,91.98,92.2,10855.0,74.056,74.2332,74.056,74.2332,10855.0
2016-04-11 12:50:00,92.19,92.25,92.08,92.11,14537.0,74.2251,74.2734,74.1366,74.1607,14537.0
2016-04-11 13:00:00,92.1,92.12,92.02,92.11,7886.0,74.1527,74.1688,74.0883,74.1607,7886.0
2016-04-11 13:10:00,92.1,92.15,92.02,92.05,7390.0,74.1527,74.1929,74.0883,74.1124,7390.0
2016-04-11 13:20:00,92.05,92.12,91.99,92.02,12718.0,74.1124,74.1688,74.0641,74.0883,12718.0
2016-04-11 13:30:00,92.05,92.09,91.99,92.01,15630.0,74.1124,74.1446,74.0641,74.0802,15630.0
2016-04-11 13:40:00,92.0,92.02,91.85,91.88,20319.0,74.0721,74.0883,73.9514,73.9755,20319.0
2016-04-11 13:50:00,91.89,91.89,91.78,91.79,10043.0,73.9836,73.9836,73.895,73.9031,10043.0
2016-04-11 14:00:00,91.8,91.89,91.63,91.65,19711.0,73.9111,73.9836,73.7742,73.7904,19711.0
2016-04-11 14:10:00,91.63,91.84,91.63,91.84,17405.0,73.7742,73.9433,73.7742,73.9433,17405.0
2016-04-11 14:20:00,91.82,91.91,91.78,91.78,14649.0,73.9272,73.9997,73.895,73.895,14649.0
2016-04-11 14:30:00,91.75,91.89,91.7,91.88,24666.0,73.8709,73.9836,73.8306,73.9755,24666.0
2016-04-11 14:40:00,91.85,91.85,91.73,91.77,11133.0,73.9514,73.9514,73.8548,73.887,11133.0
2016-04-11 14:50:00,91.77,91.87,91.71,91.78,14012.0,73.887,73.9675,73.8387,73.895,14012.0
2016-04-11 15:00:00,91.78,91.81,91.68,91.69,14682.0,73.895,73.9192,73.8145,73.8226,14682.0
2016-04-11 15:10:00,91.67,91.75,91.66,91.73,22058.0,73.8065,73.8709,73.7984,73.8548,22058.0
2016-04-11 15:20:00,91.73,91.78,91.66,91.66,15706.0,73.8548,73.895,73.7984,73.7984,15706.0
2016-04-11 15:30:00,91.67,91.79,91.66,91.68,35377.0,73.8065,73.9031,73.7984,73.8145,35377.0
2016-04-11 15:40:00,91.68,91.7,91.62,91.64,35374.0,73.8145,73.8306,73.7662,73.7823,35374.0
2016-04-11 15:50:00,91.64,91.68,91.5,91.6,79456.0,73.7823,73.8145,73.6696,73.7501,79456.0
2016-04-12 09:30:00,91.44,91.61,91.12,91.55,15197.0,73.6213,73.7581,73.3636,73.7098,15197.0
2016-04-12 09:40:00,91.56,91.83,91.52,91.79,12351.0,73.7179,73.9353,73.6857,73.9031,12351.0
2016-04-12 09:50:00,91.76,91.99,91.56,91.99,5400.0,73.8789,74.0641,73.7179,74.0641,5400.0
2016-04-12 10:00:00,91.97,92.07,91.79,91.82,10893.0,74.048,74.1285,73.9031,73.9272,10893.0
2016-04-12 10:10:00,91.79,91.79,91.64,91.69,4172.0,73.9031,73.9031,73.7823,73.8226,4172.0
2016-04-12 10:20:00,91.68,91.79,91.61,91.69,10760.0,73.8145,73.9031,73.7581,73.8226,10760.0
2016-04-12 10:30:00,91.71,91.9,91.62,91.62,9665.0,73.8387,73.9916,73.7662,73.7662,9665.0
2016-04-12 10:40:00,91.65,91.73,91.61,91.68,8210.0,73.7904,73.8548,73.7581,73.8145,8210.0
2016-04-12 10:50:00,91.68,92.07,91.67,91.96,10890.0,73.8145,74.1285,73.8065,74.0399,10890.0
2016-04-12 11:00:00,91.96,92.12,91.92,92.12,13994.0,74.0399,74.1688,74.0077,74.1688,13994.0
2016-04-12 11:10:00,92.12,92.14,92.03,92.12,9854.0,74.1688,74.1849,74.0963,74.1688,9854.0
2016-04-12 11:20:00,92.14,92.32,92.14,92.31,16215.0,74.1849,74.3298,74.1849,74.3217,16215.0
2016-04-12 11:30:00,92.34,92.41,92.31,92.32,14949.0,74.3459,74.4023,74.3217,74.3298,14949.0
2016-04-12 11:40:00,92.32,92.36,92.29,92.34,4952.0,74.3298,74.362,74.3056,74.3459,4952.0
2016-04-12 11:50:00,92.35,92.42,92.28,92.29,4885.0,74.3539,74.4103,74.2976,74.3056,4885.0
2016-04-12 12:00:00,92.26,92.3,92.22,92.23,5342.0,74.2815,74.3137,74.2493,74.2573,5342.0
2016-04-12 12:10:00,92.22,92.23,92.13,92.18,3151.0,74.2493,74.2573,74.1768,74.2171,3151.0
2016-04-12 12:20:00,92.13,92.16,92.09,92.16,1854.0,74.1768,74.201,74.1446,74.201,1854.0
2016-04-12 12:30:00,92.16,92.23,92.16,92.2,3612.0,74.201,74.2573,74.201,74.2332,3612.0
2016-04-12 12:40:00,92.16,92.17,92.1,92.1,3811.0,74.201,74.209,74.1527,74.1527,3811.0
2016-04-12 12:50:00,92.14,92.29,92.14,92.27,7371.0,74.1849,74.3056,74.1849,74.2895,7371.0
2016-04-12 13:00:00,92.29,92.35,92.17,92.19,10630.0,74.3056,74.3539,74.209,74.2251,10630.0
2016-04-12 13:10:00,92.19,92.21,92.11,92.14,8947.0,74.2251,74.2412,74.1607,74.1849,8947.0
2016-04-12 13:20:00,92.13,92.19,92.11,92.12,5527.0,74.1768,74.2251,74.1607,74.1688,5527.0
2016-04-12 13:30:00,92.11,92.21,92.07,92.09,8626.0,74.1607,74.2412,74.1285,74.1446,8626.0
2016-04-12 13:40:00,92.1,92.19,92.07,92.11,3112.0,74.1527,74.2251,74.1285,74.1607,3112.0
2016-04-12 13:50:00,92.12,92.16,92.06,92.16,6410.0,74.1688,74.201,74.1205,74.201,6410.0
2016-04-12 14:00:00,92.13,92.13,92.04,92.04,4808.0,74.1768,74.1768,74.1044,74.1044,4808.0
2016-04-12 14:10:00,92.05,92.19,92.04,92.17,10413.0,74.1124,74.2251,74.1044,74.209,10413.0
2016-04-12 14:20:00,92.16,92.19,92.06,92.09,6860.0,74.201,74.2251,74.1205,74.1446,6860.0
2016-04-12 14:30:00,92.07,92.15,92.05,92.11,5791.0,74.1285,74.1929,74.1124,74.1607,5791.0
2016-04-12 14:40:00,92.15,92.2,92.14,92.16,7922.0,74.1929,74.2332,74.1849,74.201,7922.0
2016-04-12 14:50:00,92.16,92.2,92.1,92.12,5155.0,74.201,74.2332,74.1527,74.1688,5155.0
2016-04-12 15:00:00,92.13,92.26,92.13,92.24,12066.0,74.1768,74.2815,74.1768,74.2654,12066.0
2016-04-12 15:10:00,92.23,92.25,92.18,92.24,6523.0,74.2573,74.2734,74.2171,74.2654,6523.0
2016-04-12 15:20:00,92.23,92.23,92.07,92.16,13218.0,74.2573,74.2573,74.1285,74.201,13218.0
2016-04-12 15:30:00,92.16,92.25,92.09,92.13,17404.0,74.201,74.2734,74.1446,74.1768,17404.0
2016-04-12 15:40:00,92.13,92.14,92.03,92.03,28701.0,74.1768,74.1849,74.0963,74.0963,28701.0
2016-04-12 15:50:00,92.02,92.16,92.02,92.13,37617.0,74.0883,74.201,74.0883,74.1768,37617.0
2016-04-13 09:30:00,92.2,92.33,91.95,92.04,26867.0,74.2332,74.3378,74.0319,74.1044,26867.0
2016-04-13 09:40:00,92.03,92.14,91.95,92.06,29250.0,74.0963,74.1849,74.0319,74.1205,29250.0
2016-04-13 09:50:00,92.09,92.19,91.99,92.04,32972.0,74.1446,74.2251,74.0641,74.1044,32972.0
2016-04-13 10:00:00,92.0,92.06,91.71,91.71,21958.0,74.0721,74.1205,73.8387,73.8387,21958.0
2016-04-13 10:10:00,91.75,91.96,91.73,91.8,12117.0,73.8709,74.0399,73.8548,73.9111,12117.0
2016-04-13 10:20:00,91.8,91.86,91.66,91.75,17596.0,73.9111,73.9594,73.7984,73.8709,17596.0
2016-04-13 10:30:00,91.77,91.86,91.7,91.85,20048.0,73.887,73.9594,73.8306,73.9514,20048.0
2016-04-13 10:40:00,91.83,91.86,91.47,91.51,27694.0,73.9353,73.9594,73.6454,73.6776,27694.0
2016-04-13 10:50:00,91.52,91.75,91.5,91.68,17428.0,73.6857,73.8709,73.6696,73.8145,17428.0
2016-04-13 11:00:00,91.68,91.69,91.49,91.53,23126.0,73.8145,73.8226,73.6615,73.6937,23126.0
2016-04-13 11:10:00,91.52,91.75,91.52,91.75,39450.0,73.6857,73.8709,73.6857,73.8709,39450.0
2016-04-13 11:20:00,91.71,91.83,91.61,91.83,10519.0,73.8387,73.9353,73.7581,73.9353,10519.0
2016-04-13 11:30:00,91.84,91.95,91.79,91.87,16851.0,73.9433,74.0319,73.9031,73.9675,16851.0
2016-04-13 11:40:00,91.87,91.96,91.85,91.93,12034.0,73.9675,74.0399,73.9514,74.0158,12034.0
2016-04-13 11:50:00,91.93,92.01,91.91,91.98,9739.0,74.0158,74.0802,73.9997,74.056,9739.0
2016-04-13 12:00:00,91.96,91.99,91.86,91.91,24372.0,74.0399,74.0641,73.9594,73.9997,24372.0
2016-04-13 12:10:00,91.9,91.9,91.8,91.86,11538.0,73.9916,73.9916,73.9111,73.9594,11538.0
2016-04-13 12:20:00,91.87,91.87,91.64,91.69,10580.0,73.9675,73.9675,73.7823,73.8226,10580.0
2016-04-13 12:30:00,91.67,91.67,91.6,91.64,7050.0,73.8065,73.8065,73.7501,73.7823,7050.0
2016-04-13 12:40:00,91.64,91.73,91.62,91.69,6009.0,73.7823,73.8548,73.7662,73.8226,6009.0
2016-04-13 12:50:00,91.72,91.82,91.71,91.81,13363.0,73.8467,73.9272,73.8387,73.9192,13363.0
2016-04-13 13:00:00,91.8,91.83,91.7,91.72,15107.0,73.9111,73.9353,73.8306,73.8467,15107.0
2016-04-13 13:10:00,91.7,91.83,91.7,91.75,14453.0,73.8306,73.9353,73.8306,73.8709,14453.0
2016-04-13 13:20:00,91.78,91.81,91.72,91.81,8200.0,73.895,73.9192,73.8467,73.9192,8200.0
2016-04-13 13:30:00,91.83,91.89,91.78,91.89,56904.0,73.9353,73.9836,73.895,73.9836,56904.0
2016-04-13 13:40:00,91.87,91.97,91.87,91.95,8966.0,73.9675,74.048,73.9675,74.0319,8966.0
2016-04-13 13:50:00,91.93,91.93,91.82,91.89,29678.0,74.0158,74.0158,73.9272,73.9836,29678.0
2016-04-13 14:00:00,91.88,91.88,91.61,91.66,15117.0,73.9755,73.9755,73.7581,73.7984,15117.0
2016-04-13 14:10:00,91.66,91.78,91.64,91.67,38548.0,73.7984,73.895,73.7823,73.8065,38548.0
2016-04-13 14:20:00,91.68,91.78,91.68,91.77,22785.0,73.8145,73.895,73.8145,73.887,22785.0
2016-04-13 14:30:00,91.75,91.86,91.75,91.77,16041.0,73.8709,73.9594,73.8709,73.887,16041.0
2016-04-13 14:40:00,91.78,91.86,91.77,91.82,23563.0,73.895,73.9594,73.887,73.9272,23563.0
2016-04-13 14:50:00,91.82,91.9,91.77,91.87,20175.0,73.9272,73.9916,73.887,73.9675,20175.0
2016-04-13 15:00:00,91.87,92.12,91.87,92.1,26224.0,73.9675,74.1688,73.9675,74.1527,26224.0
2016-04-13 15:10:00,92.09,92.13,92.02,92.03,26201.0,74.1446,74.1768,74.0883,74.0963,26201.0
2016-04-13 15:20:00,92.03,92.05,92.0,92.05,17665.0,74.0963,74.1124,74.0721,74.1124,17665.0
2016-04-13 15:30:00,92.04,92.09,92.0,92.05,36586.0,74.1044,74.1446,74.0721,74.1124,36586.0
2016-04-13 15:40:00,92.06,92.08,91.99,92.04,53353.0,74.1205,74.1366,74.0641,74.1044,53353.0
2016-04-13 15:50:00,92.05,92.11,92.03,92.1,81953.0,74.1124,74.1607,74.0963,74.1527,81953.0
2016-04-14 09:30:00,92.11,92.45,91.95,92.38,22759.0,74.1607,74.4345,74.0319,74.3781,22759.0
2016-04-14 09:40:00,92.38,92.38,92.17,92.36,21216.0,74.3781,74.3781,74.209,74.362,21216.0
2016-04-14 09:50:00,92.34,92.58,92.27,92.45,26786.0,74.3459,74.5391,74.2895,74.4345,26786.0
2016-04-14 10:00:00,92.45,92.45,92.09,92.19,27762.0,74.4345,74.4345,74.1446,74.2251,27762.0
2016-04-14 10:10:00,92.13,92.43,92.13,92.31,30871.0,74.1768,74.4184,74.1768,74.3217,30871.0
2016-04-14 10:20:00,92.28,92.37,92.25,92.27,13313.0,74.2976,74.37,74.2734,74.2895,13313.0
2016-04-14 10:30:00,92.29,92.35,92.08,92.18,29033.0,74.3056,74.3539,74.1366,74.2171,29033.0
2016-04-14 10:40:00,92.16,92.2,92.07,92.12,13551.0,74.201,74.2332,74.1285,74.1688,13551.0
2016-04-14 10:50:00,92.11,92.33,92.11,92.26,15231.0,74.1607,74.3378,74.1607,74.2815,15231.0
2016-04-14 11:00:00,92.27,92.27,92.08,92.1,19992.0,74.2895,74.2895,74.1366,74.1527,19992.0
2016-04-14 11:10:00,92.1,92.16,92.07,92.14,26487.0,74.1527,74.201,74.1285,74.1849,26487.0
2016-04-14 11:20:00,92.13,92.13,92.0,92.04,10472.0,74.1768,74.1768,74.0721,74.1044,10472.0
2016-04-14 11:30:00,92.06,92.19,92.0,92.19,9445.0,74.1205,74.2251,74.0721,74.2251,9445.0
2016-04-14 11:40:00,92.2,92.22,92.08,92.08,11033.0,74.2332,74.2493,74.1366,74.1366,11033.0
2016-04-14 11:50:00,92.07,92.19,92.07,92.17,14666.0,74.1285,74.2251,74.1285,74.209,14666.0
2016-04-14 12:00:00,92.16,92.26,92.16,92.18,12372.0,74.201,74.2815,74.201,74.2171,12372.0
2016-04-14 12:10:00,92.16,92.24,92.16,92.24,4101.0,74.201,74.2654,74.201,74.2654,4101.0
2016-04-14 12:20:00,92.24,92.38,92.23,92.33,18099.0,74.2654,74.3781,74.2573,74.3378,18099.0
2016-04-14 12:30:00,92.31,92.58,92.29,92.55,35621.0,74.3217,74.5391,74.3056,74.515,35621.0
2016-04-14 12:40:00,92.54,92.73,92.53,92.68,20784.0,74.5069,74.6599,74.4989,74.6196,20784.0
2016-04-14 12:50:00,92.67,92.75,92.59,92.61,23079.0,74.6116,74.676,74.5472,74.5633,23079.0
2016-04-14 13:00:00,92.58,92.58,92.41,92.43,12904.0,74.5391,74.5391,74.4023,74.4184,12904.0
2016-04-14 13:10:00,92.46,92.63,92.46,92.59,14714.0,74.4425,74.5794,74.4425,74.5472,14714.0
2016-04-14 13:20:00,92.57,92.75,92.55,92.71,9279.0,74.5311,74.676,74.515,74.6438,9279.0
2016-04-14 13:30:00,92.71,92.71,92.63,92.65,13238.0,74.6438,74.6438,74.5794,74.5955,13238.0
2016-04-14 13:40:00,92.61,92.63,92.6,92.6,6974.0,74.5633,74.5794,74.5552,74.5552,6974.0
2016-04-14 13:50:00,92.6,92.67,92.56,92.62,16330.0,74.5552,74.6116,74.523,74.5713,16330.0
2016-04-14 14:00:00,92.61,92.62,92.56,92.57,15856.0,74.5633,74.5713,74.523,74.5311,15856.0
2016-04-14 14:10:00,92.56,92.6,92.51,92.55,33628.0,74.523,74.5552,74.4828,74.515,33628.0
2016-04-14 14:20:00,92.54,92.54,92.42,92.43,19899.0,74.5069,74.5069,74.4103,74.4184,19899.0
2016-04-14 14:30:00,92.44,92.44,92.33,92.39,19109.0,74.4264,74.4264,74.3378,74.3862,19109.0
2016-04-14 14:40:00,92.39,92.45,92.3,92.3,13095.0,74.3862,74.4345,74.3137,74.3137,13095.0
2016-04-14 14:50:00,92.3,92.32,92.18,92.18,10411.0,74.3137,74.3298,74.2171,74.2171,10411.0
2016-04-14 15:00:00,92.16,92.37,92.15,92.37,20514.0,74.201,74.37,74.1929,74.37,20514.0
2016-04-14 15:10:00,92.37,92.45,92.31,92.4,30510.0,74.37,74.4345,74.3217,74.3942,30510.0
2016-04-14 15:20:00,92.4,92.4,92.26,92.32,27331.0,74.3942,74.3942,74.2815,74.3298,27331.0
2016-04-14 15:30:00,92.32,92.33,92.28,92.29,35746.0,74.3298,74.3378,74.2976,74.3056,35746.0
2016-04-14 15:40:00,92.29,92.31,92.18,92.18,58452.0,74.3056,74.3217,74.2171,74.2171,58452.0
2016-04-14 15:50:00,92.18,92.23,92.1,92.2,91214.0,74.2171,74.2573,74.1527,74.2332,91214.0
2016-04-15 09:30:00,92.32,92.38,91.82,91.94,69820.0,74.3298,74.3781,73.9272,74.0238,69820.0
2016-04-15 09:40:00,92.01,92.32,92.01,92.2,12470.0,74.0802,74.3298,74.0802,74.2332,12470.0
2016-04-15 09:50:00,92.16,92.51,92.16,92.38,12693.0,74.201,74.4828,74.201,74.3781,12693.0
2016-04-15 10:00:00,92.45,92.75,92.45,92.62,10540.0,74.4345,74.676,74.4345,74.5713,10540.0
2016-04-15 10:10:00,92.67,92.76,92.51,92.76,21746.0,74.6116,74.684,74.4828,74.684,21746.0
2016-04-15 10:20:00,92.73,92.8,92.63,92.67,21373.0,74.6599,74.7163,74.5794,74.6116,21373.0
2016-04-15 10:30:00,92.69,92.83,92.64,92.65,24626.0,74.6277,74.7404,74.5874,74.5955,24626.0
2016-04-15 10:40:00,92.65,92.84,92.64,92.81,13562.0,74.5955,74.7485,74.5874,74.7243,13562.0
2016-04-15 10:50:00,92.82,92.83,92.57,92.57,14670.0,74.7324,74.7404,74.5311,74.5311,14670.0
2016-04-15 11:00:00,92.55,92.57,92.31,92.39,17644.0,74.515,74.5311,74.3217,74.3862,17644.0
2016-04-15 11:10:00,92.37,92.38,92.24,92.35,12651.0,74.37,74.3781,74.2654,74.3539,12651.0
2016-04-15 11:20:00,92.33,92.47,92.33,92.36,7117.0,74.3378,74.4506,74.3378,74.362,7117.0
2016-04-15 11:30:00,92.35,92.44,92.35,92.42,10914.0,74.3539,74.4264,74.3539,74.4103,10914.0
2016-04-15 11:40:00,92.42,92.56,92.4,92.51,7622.0,74.4103,74.523,74.3942,74.4828,7622.0
2016-04-15 11:50:00,92.51,92.58,92.47,92.55,8873.0,74.4828,74.5391,74.4506,74.515,8873.0
2016-04-15 12:00:00,92.53,92.53,92.33,92.37,12295.0,74.4989,74.4989,74.3378,74.37,12295.0
2016-04-15 12:10:00,92.35,92.38,92.23,92.25,10553.0,74.3539,74.3781,74.2573,74.2734,10553.0
2016-04-15 12:20:00,92.26,92.38,92.19,92.38,16912.0,74.2815,74.3781,74.2251,74.3781,16912.0
2016-04-15 12:30:00,92.38,92.44,92.35,92.44,12720.0,74.3781,74.4264,74.3539,74.4264,12720.0
2016-04-15 12:40:00,92.45,92.62,92.41,92.58,15322.0,74.4345,74.5713,74.4023,74.5391,15322.0
2016-04-15 12:50:00,92.59,92.73,92.57,92.73,9903.0,74.5472,74.6599,74.5311,74.6599,9903.0
2016-04-15 13:00:00,92.7,92.9,92.67,92.72,70639.0,74.6357,74.7968,74.6116,74.6518,70639.0
2016-04-15 13:10:00,92.72,92.72,92.53,92.6,7548.0,74.6518,74.6518,74.4989,74.5552,7548.0
2016-04-15 13:20:00,92.6,92.72,92.58,92.72,6378.0,74.5552,74.6518,74.5391,74.6518,6378.0
2016-04-15 13:30:00,92.73,92.74,92.66,92.69,9327.0,74.6599,74.6679,74.6035,74.6277,9327.0
2016-04-15 13:40:00,92.68,92.78,92.68,92.72,14559.0,74.6196,74.7002,74.6196,74.6518,14559.0
2016-04-15 13:50:00,92.72,92.75,92.71,92.71,10845.0,74.6518,74.676,74.6438,74.6438,10845.0
2016-04-15 14:00:00,92.7,92.83,92.7,92.83,8146.0,74.6357,74.7404,74.6357,74.7404,8146.0
2016-04-15 14:10:00,92.82,92.95,92.82,92.89,17330.0,74.7324,74.837,74.7324,74.7887,17330.0
2016-04-15 14:20:00,92.88,92.94,92.82,92.86,41833.0,74.7807,74.829,74.7324,74.7646,41833.0
2016-04-15 14:30:00,92.86,92.92,92.86,92.9,12709.0,74.7646,74.8129,74.7646,74.7968,12709.0
2016-04-15 14:40:00,92.91,92.93,92.89,92.91,7403.0,74.8048,74.8209,74.7887,74.8048,7403.0
2016-04-15 14:50:00,92.9,93.05,92.88,93.03,15384.0,74.7968,74.9175,74.7807,74.9014,15384.0
2016-04-15 15:00:00,93.05,93.24,93.02,93.15,20988.0,74.9175,75.0705,74.8934,74.9981,20988.0
2016-04-15 15:10:00,93.17,93.21,93.13,93.15,16883.0,75.0142,75.0464,74.9819,74.9981,16883.0
2016-04-15 15:20:00,93.16,93.24,93.16,93.22,19964.0,75.0061,75.0705,75.0061,75.0544,19964.0
2016-04-15 15:30:00,93.23,93.37,93.2,93.33,45473.0,75.0625,75.1752,75.0383,75.143,45473.0
2016-04-15 15:40:00,93.32,93.45,93.29,93.43,62070.0,75.1349,75.2396,75.1108,75.2235,62070.0
2016-04-15 15:50:00,93.43,93.53,93.41,93.51,85445.0,75.2235,75.304,75.2074,75.2879,85445.0
2016-04-18 09:30:00,93.44,93.8,92.93,93.8,20449.0,75.2315,75.5214,74.8209,75.5214,20449.0
2016-04-18 09:40:00,93.75,93.86,93.27,93.49,12719.0,75.4811,75.5697,75.0947,75.2718,12719.0
2016-04-18 09:50:00,93.32,93.36,93.15,93.19,13561.0,75.1349,75.1671,74.9981,75.0303,13561.0
2016-04-18 10:00:00,93.2,93.47,93.2,93.41,17571.0,75.0383,75.2557,75.0383,75.2074,17571.0
2016-04-18 10:10:00,93.35,93.68,93.31,93.56,68778.0,75.1591,75.4248,75.1269,75.3282,68778.0
2016-04-18 10:20:00,93.6,93.98,93.58,93.88,48408.0,75.3604,75.6663,75.3443,75.5858,48408.0
2016-04-18 10:30:00,93.91,94.05,93.8,94.02,27831.0,75.61,75.7227,75.5214,75.6985,27831.0
2016-04-18 10:40:00,93.99,94.02,93.8,93.82,22008.0,75.6744,75.6985,75.5214,75.5375,22008.0
2016-04-18 10:50:00,93.85,93.89,93.72,93.85,11082.0,75.5616,75.5938,75.457,75.5616,11082.0
2016-04-18 11:00:00,93.81,93.88,93.63,93.68,8527.0,75.5294,75.5858,75.3845,75.4248,8527.0
2016-04-18 11:10:00,93.65,93.73,93.52,93.53,10265.0,75.4006,75.465,75.2959,75.304,10265.0
2016-04-18 11:20:00,93.52,93.82,93.51,93.63,27157.0,75.2959,75.5375,75.2879,75.3845,27157.0
2016-04-18 11:30:00,93.64,93.73,93.55,93.7,9244.0,75.3926,75.465,75.3201,75.4409,9244.0
2016-04-18 11:40:00,93.63,93.78,93.58,93.63,10302.0,75.3845,75.5053,75.3443,75.3845,10302.0
2016-04-18 11:50:00,93.63,93.76,93.61,93.68,23890.0,75.3845,75.4892,75.3684,75.4248,23890.0
2016-04-18 12:00:00,93.67,93.77,93.62,93.74,19356.0,75.4167,75.4972,75.3765,75.4731,19356.0
2016-04-18 12:10:00,93.76,94.0,93.76,93.94,25100.0,75.4892,75.6824,75.4892,75.6341,25100.0
2016-04-18 12:20:00,93.92,94.08,93.9,93.98,9665.0,75.618,75.7468,75.6019,75.6663,9665.0
2016-04-18 12:30:00,93.98,94.09,93.96,94.07,11816.0,75.6663,75.7549,75.6502,75.7388,11816.0
2016-04-18 12:40:00,94.05,94.13,93.98,93.98,17709.0,75.7227,75.7871,75.6663,75.6663,17709.0
2016-04-18 12:50:00,93.99,94.13,93.96,94.02,7710.0,75.6744,75.7871,75.6502,75.6985,7710.0
2016-04-18 13:00:00,94.0,94.04,93.84,93.92,18288.0,75.6824,75.7146,75.5536,75.618,18288.0
2016-04-18 13:10:00,93.95,93.95,93.87,93.89,16764.0,75.6422,75.6422,75.5777,75.5938,16764.0
2016-04-18 13:20:00,93.86,93.94,93.84,93.84,6161.0,75.5697,75.6341,75.5536,75.5536,6161.0
2016-04-18 13:30:00,93.84,93.87,93.79,93.86,8078.0,75.5536,75.5777,75.5133,75.5697,8078.0
2016-04-18 13:40:00,93.88,93.96,93.84,93.86,9412.0,75.5858,75.6502,75.5536,75.5697,9412.0
2016-04-18 13:50:00,93.89,94.05,93.89,94.02,14265.0,75.5938,75.7227,75.5938,75.6985,14265.0
2016-04-18 14:00:00,94.02,94.02,93.81,93.86,11798.0,75.6985,75.6985,75.5294,75.5697,11798.0
2016-04-18 14:10:00,93.84,93.94,93.82,93.93,13350.0,75.5536,75.6341,75.5375,75.6261,13350.0
2016-04-18 14:20:00,93.94,94.01,93.92,93.94,14667.0,75.6341,75.6905,75.618,75.6341,14667.0
2016-04-18 14:30:00,93.92,93.96,93.86,93.95,15263.0,75.618,75.6502,75.5697,75.6422,15263.0
2016-04-18 14:40:00,93.95,94.06,93.89,94.05,14373.0,75.6422,75.7307,75.5938,75.7227,14373.0
2016-04-18 14:50:00,94.07,94.08,93.92,93.95,13709.0,75.7388,75.7468,75.618,75.6422,13709.0
2016-04-18 15:00:00,93.97,94.08,93.94,93.97,14321.0,75.6583,75.7468,75.6341,75.6583,14321.0
2016-04-18 15:10:00,93.96,93.98,93.88,93.95,14744.0,75.6502,75.6663,75.5858,75.6422,14744.0
2016-04-18 15:20:00,93.94,93.98,93.92,93.96,17107.0,75.6341,75.6663,75.618,75.6502,17107.0
2016-04-18 15:30:00,93.96,93.98,93.88,93.89,27420.0,75.6502,75.6663,75.5858,75.5938,27420.0
2016-04-18 15:40:00,93.89,93.94,93.87,93.88,32810.0,75.5938,75.6341,75.5777,75.5858,32810.0
2016-04-18 15:50:00,93.88,94.05,93.84,94.03,103602.0,75.5858,75.7227,75.5536,75.7066,103602.0
2016-04-19 09:30:00,94.13,94.28,93.89,93.9,32451.0,75.7871,75.9078,75.5938,75.6019,32451.0
2016-04-19 09:40:00,93.89,94.18,93.78,94.18,37804.0,75.5938,75.8273,75.5053,75.8273,37804.0
2016-04-19 09:50:00,94.22,94.58,94.2,94.42,38258.0,75.8595,76.1494,75.8434,76.0206,38258.0
2016-04-19 10:00:00,94.39,94.75,94.34,94.69,44778.0,75.9964,76.2863,75.9562,76.238,44778.0
2016-04-19 10:10:00,94.7,94.93,94.58,94.84,64245.0,76.246,76.4312,76.1494,76.3587,64245.0
2016-04-19 10:20:00,94.85,94.86,94.37,94.44,18615.0,76.3668,76.3748,75.9803,76.0367,18615.0
2016-04-19 10:30:00,94.45,94.54,94.35,94.4,37323.0,76.0447,76.1172,75.9642,76.0045,37323.0
2016-04-19 10:40:00,94.42,94.5,94.35,94.4,23463.0,76.0206,76.085,75.9642,76.0045,23463.0
2016-04-19 10:50:00,94.38,94.62,94.38,94.54,25739.0,75.9884,76.1816,75.9884,76.1172,25739.0
2016-04-19 11:00:00,94.53,94.71,94.45,94.66,46190.0,76.1091,76.2541,76.0447,76.2138,46190.0
2016-04-19 11:10:00,94.67,94.85,94.65,94.69,21250.0,76.2219,76.3668,76.2057,76.238,21250.0
2016-04-19 11:20:00,94.72,94.74,94.54,94.67,11426.0,76.2621,76.2782,76.1172,76.2219,11426.0
2016-04-19 11:30:00,94.68,94.8,94.57,94.72,16282.0,76.2299,76.3265,76.1413,76.2621,16282.0
2016-04-19 11:40:00,94.7,94.7,94.52,94.6,10924.0,76.246,76.246,76.1011,76.1655,10924.0
2016-04-19 11:50:00,94.57,94.65,94.48,94.53,19012.0,76.1413,76.2057,76.0689,76.1091,19012.0
2016-04-19 12:00:00,94.51,94.67,94.46,94.59,26317.0,76.093,76.2219,76.0528,76.1574,26317.0
2016-04-19 12:10:00,94.59,94.77,94.53,94.56,28655.0,76.1574,76.3024,76.1091,76.1333,28655.0
2016-04-19 12:20:00,94.55,94.57,94.35,94.37,12767.0,76.1252,76.1413,75.9642,75.9803,12767.0
2016-04-19 12:30:00,94.38,94.74,94.37,94.63,33247.0,75.9884,76.2782,75.9803,76.1896,33247.0
2016-04-19 12:40:00,94.62,94.79,94.57,94.78,21188.0,76.1816,76.3185,76.1413,76.3104,21188.0
2016-04-19 12:50:00,94.76,94.86,94.71,94.73,17683.0,76.2943,76.3748,76.2541,76.2702,17683.0
2016-04-19 13:00:00,94.73,94.83,94.71,94.79,21424.0,76.2702,76.3507,76.2541,76.3185,21424.0
2016-04-19 13:10:00,94.8,94.8,94.68,94.8,13476.0,76.3265,76.3265,76.2299,76.3265,13476.0
2016-04-19 13:20:00,94.79,94.83,94.74,94.77,22315.0,76.3185,76.3507,76.2782,76.3024,22315.0
2016-04-19 13:30:00,94.78,94.87,94.77,94.81,17283.0,76.3104,76.3829,76.3024,76.3346,17283.0
2016-04-19 13:40:00,94.81,94.86,94.63,94.63,53729.0,76.3346,76.3748,76.1896,76.1896,53729.0
2016-04-19 13:50:00,94.65,94.72,94.53,94.72,59077.0,76.2057,76.2621,76.1091,76.2621,59077.0
2016-04-19 14:00:00,94.69,94.73,94.56,94.63,19834.0,76.238,76.2702,76.1333,76.1896,19834.0
2016-04-19 14:10:00,94.64,94.64,94.52,94.54,20903.0,76.1977,76.1977,76.1011,76.1172,20903.0
2016-04-19 14:20:00,94.54,94.54,94.36,94.36,16680.0,76.1172,76.1172,75.9723,75.9723,16680.0
2016-04-19 14:30:00,94.36,94.4,94.27,94.27,35323.0,75.9723,76.0045,75.8998,75.8998,35323.0
2016-04-19 14:40:00,94.29,94.49,94.27,94.48,19021.0,75.9159,76.0769,75.8998,76.0689,19021.0
2016-04-19 14:50:00,94.47,94.51,94.4,94.45,23483.0,76.0608,76.093,76.0045,76.0447,23483.0
2016-04-19 15:00:00,94.42,94.46,94.37,94.46,21076.0,76.0206,76.0528,75.9803,76.0528,21076.0
2016-04-19 15:10:00,94.48,94.59,94.45,94.46,25019.0,76.0689,76.1574,76.0447,76.0528,25019.0
2016-04-19 15:20:00,94.47,94.65,94.43,94.57,49480.0,76.0608,76.2057,76.0286,76.1413,49480.0
2016-04-19 15:30:00,94.59,94.59,94.44,94.49,34369.0,76.1574,76.1574,76.0367,76.0769,34369.0
2016-04-19 15:40:00,94.5,94.62,94.48,94.57,66697.0,76.085,76.1816,76.0689,76.1413,66697.0
2016-04-19 15:50:00,94.57,94.58,94.48,94.56,82212.0,76.1413,76.1494,76.0689,76.1333,82212.0
2016-04-20 09:30:00,92.9,93.7,92.37,92.94,180311.0,74.7968,75.4409,74.37,74.829,180311.0
2016-04-20 09:40:00,92.99,93.23,92.56,92.57,113372.0,74.8692,75.0625,74.523,74.5311,113372.0
2016-04-20 09:50:00,92.58,92.85,92.2,92.2,84004.0,74.5391,74.7565,74.2332,74.2332,84004.0
2016-04-20 10:00:00,92.2,92.24,91.93,92.08,89569.0,74.2332,74.2654,74.0158,74.1366,89569.0
2016-04-20 10:10:00,92.09,92.17,91.99,92.0,64053.0,74.1446,74.209,74.0641,74.0721,64053.0
2016-04-20 10:20:00,92.0,92.04,91.65,91.78,54287.0,74.0721,74.1044,73.7904,73.895,54287.0
2016-04-20 10:30:00,91.8,91.99,91.61,91.67,81638.0,73.9111,74.0641,73.7581,73.8065,81638.0
2016-04-20 10:40:00,91.66,91.73,91.3,91.67,58991.0,73.7984,73.8548,73.5086,73.8065,58991.0
2016-04-20 10:50:00,91.65,91.68,91.21,91.38,68751.0,73.7904,73.8145,73.4361,73.573,68751.0
2016-04-20 11:00:00,91.4,91.86,91.4,91.81,41996.0,73.5891,73.9594,73.5891,73.9192,41996.0
2016-04-20 11:10:00,91.8,91.8,91.61,91.65,46881.0,73.9111,73.9111,73.7581,73.7904,46881.0
2016-04-20 11:20:00,91.68,91.92,91.65,91.76,45471.0,73.8145,74.0077,73.7904,73.8789,45471.0
2016-04-20 11:30:00,91.77,91.88,91.62,91.67,47587.0,73.887,73.9755,73.7662,73.8065,47587.0
2016-04-20 11:40:00,91.64,91.83,91.64,91.73,35153.0,73.7823,73.9353,73.7823,73.8548,35153.0
2016-04-20 11:50:00,91.73,91.81,91.53,91.78,25243.0,73.8548,73.9192,73.6937,73.895,25243.0
2016-04-20 12:00:00,91.78,91.81,91.65,91.71,28385.0,73.895,73.9192,73.7904,73.8387,28385.0
2016-04-20 12:10:00,91.68,91.72,91.59,91.66,27222.0,73.8145,73.8467,73.742,73.7984,27222.0
2016-04-20 12:20:00,91.64,91.74,91.64,91.73,18659.0,73.7823,73.8628,73.7823,73.8548,18659.0
2016-04-20 12:30:00,91.73,91.95,91.73,91.92,28163.0,73.8548,74.0319,73.8548,74.0077,28163.0
2016-04-20 12:40:00,91.94,92.16,91.92,92.11,18644.0,74.0238,74.201,74.0077,74.1607,18644.0
2016-04-20 12:50:00,92.09,92.28,91.98,92.27,24984.0,74.1446,74.2976,74.056,74.2895,24984.0
2016-04-20 13:00:00,92.27,92.44,92.15,92.18,63835.0,74.2895,74.4264,74.1929,74.2171,63835.0
2016-04-20 13:10:00,92.17,92.3,91.95,92.08,37170.0,74.209,74.3137,74.0319,74.1366,37170.0
2016-04-20 13:20:00,92.05,92.19,92.04,92.14,17645.0,74.1124,74.2251,74.1044,74.1849,17645.0
2016-04-20 13:30:00,92.14,92.15,92.0,92.03,20535.0,74.1849,74.1929,74.0721,74.0963,20535.0
2016-04-20 13:40:00,92.03,92.2,92.02,92.14,28227.0,74.0963,74.2332,74.0883,74.1849,28227.0
2016-04-20 13:50:00,92.15,92.26,92.1,92.14,18120.0,74.1929,74.2815,74.1527,74.1849,18120.0
2016-04-20 14:00:00,92.15,92.17,92.0,92.08,35704.0,74.1929,74.209,74.0721,74.1366,35704.0
2016-04-20 14:10:00,92.09,92.22,92.07,92.13,33540.0,74.1446,74.2493,74.1285,74.1768,33540.0
2016-04-20 14:20:00,92.13,92.31,92.06,92.3,53197.0,74.1768,74.3217,74.1205,74.3137,53197.0
2016-04-20 14:30:00,92.32,92.37,92.21,92.26,44864.0,74.3298,74.37,74.2412,74.2815,44864.0
2016-04-20 14:40:00,92.26,92.34,92.12,92.13,41743.0,74.2815,74.3459,74.1688,74.1768,41743.0
2016-04-20 14:50:00,92.14,92.34,92.08,92.34,50068.0,74.1849,74.3459,74.1366,74.3459,50068.0
2016-04-20 15:00:00,92.34,92.34,92.22,92.22,50566.0,74.3459,74.3459,74.2493,74.2493,50566.0
2016-04-20 15:10:00,92.23,92.28,92.14,92.14,52918.0,74.2573,74.2976,74.1849,74.1849,52918.0
2016-04-20 15:20:00,92.13,92.25,92.05,92.1,57334.0,74.1768,74.2734,74.1124,74.1527,57334.0
2016-04-20 15:30:00,92.11,92.11,91.93,91.93,78917.0,74.1607,74.1607,74.0158,74.0158,78917.0
2016-04-20 15:40:00,91.94,91.96,91.76,91.83,104993.0,74.0238,74.0399,73.8789,73.9353,104993.0
2016-04-20 15:50:00,91.83,91.83,91.57,91.6,173344.0,73.9353,73.9353,73.7259,73.7501,173344.0
2016-04-21 09:30:00,91.45,91.82,90.88,91.06,58508.0,73.6293,73.9272,73.1704,73.3153,58508.0
2016-04-21 09:40:00,91.06,91.23,90.73,90.74,67644.0,73.3153,73.4522,73.0496,73.0577,67644.0
2016-04-21 09:50:00,90.61,90.71,90.32,90.38,51041.0,72.953,73.0335,72.7195,72.7678,51041.0
2016-04-21 10:00:00,90.37,90.66,90.35,90.65,33730.0,72.7598,72.9933,72.7437,72.9852,33730.0
2016-04-21 10:10:00,90.64,90.68,90.43,90.56,42778.0,72.9772,73.0094,72.8081,72.9128,42778.0
2016-04-21 10:20:00,90.56,90.74,90.45,90.51,27229.0,72.9128,73.0577,72.8242,72.8725,27229.0
2016-04-21 10:30:00,90.5,90.69,90.5,90.69,28326.0,72.8645,73.0174,72.8645,73.0174,28326.0
2016-04-21 10:40:00,90.69,90.75,90.52,90.55,40798.0,73.0174,73.0657,72.8806,72.9047,40798.0
2016-04-21 10:50:00,90.56,90.66,90.5,90.61,22426.0,72.9128,72.9933,72.8645,72.953,22426.0
2016-04-21 11:00:00,90.62,90.67,90.47,90.52,58966.0,72.9611,73.0013,72.8403,72.8806,58966.0
2016-04-21 11:10:00,90.53,90.59,90.2,90.37,27429.0,72.8886,72.9369,72.6229,72.7598,27429.0
2016-04-21 11:20:00,90.35,90.49,90.3,90.37,20402.0,72.7437,72.8564,72.7034,72.7598,20402.0
2016-04-21 11:30:00,90.36,90.39,90.1,90.35,28354.0,72.7517,72.7759,72.5424,72.7437,28354.0
2016-04-21 11:40:00,90.35,90.48,90.23,90.39,31675.0,72.7437,72.8483,72.6471,72.7759,31675.0
2016-04-21 11:50:00,90.4,90.61,90.34,90.53,28724.0,72.7839,72.953,72.7356,72.8886,28724.0
2016-04-21 12:00:00,90.51,90.54,90.41,90.45,24830.0,72.8725,72.8967,72.792,72.8242,24830.0
2016-04-21 12:10:00,90.45,90.52,90.43,90.5,18766.0,72.8242,72.8806,72.8081,72.8645,18766.0
2016-04-21 12:20:00,90.48,90.48,90.34,90.45,22667.0,72.8483,72.8483,72.7356,72.8242,22667.0
2016-04-21 12:30:00,90.44,90.48,90.39,90.47,21186.0,72.8161,72.8483,72.7759,72.8403,21186.0
2016-04-21 12:40:00,90.48,90.64,90.44,90.45,16713.0,72.8483,72.9772,72.8161,72.8242,16713.0
2016-04-21 12:50:00,90.46,90.52,90.38,90.47,30499.0,72.8322,72.8806,72.7678,72.8403,30499.0
2016-04-21 13:00:00,90.47,90.6,90.41,90.42,23823.0,72.8403,72.945,72.792,72.8,23823.0
2016-04-21 13:10:00,90.42,90.53,90.31,90.33,20935.0,72.8,72.8886,72.7115,72.7276,20935.0
2016-04-21 13:20:00,90.36,90.55,90.36,90.48,20375.0,72.7517,72.9047,72.7517,72.8483,20375.0
2016-04-21 13:30:00,90.47,90.51,90.28,90.45,32917.0,72.8403,72.8725,72.6873,72.8242,32917.0
2016-04-21 13:40:00,90.44,90.56,90.4,90.45,36229.0,72.8161,72.9128,72.7839,72.8242,36229.0
2016-04-21 13:50:00,90.48,90.48,90.37,90.46,40228.0,72.8483,72.8483,72.7598,72.8322,40228.0
2016-04-21 14:00:00,90.47,90.47,90.36,90.38,16599.0,72.8403,72.8403,72.7517,72.7678,16599.0
2016-04-21 14:10:00,90.37,90.37,90.25,90.29,37318.0,72.7598,72.7598,72.6632,72.6954,37318.0
2016-04-21 14:20:00,90.31,90.33,90.16,90.16,24907.0,72.7115,72.7276,72.5907,72.5907,24907.0
2016-04-21 14:30:00,90.15,90.19,89.95,90.04,68659.0,72.5827,72.6149,72.4216,72.4941,68659.0
2016-04-21 14:40:00,90.06,90.09,89.97,89.99,47365.0,72.5102,72.5343,72.4377,72.4538,47365.0
2016-04-21 14:50:00,89.99,90.0,89.88,89.94,48999.0,72.4538,72.4619,72.3653,72.4136,48999.0
2016-04-21 15:00:00,89.94,90.12,89.94,90.0,40139.0,72.4136,72.5585,72.4136,72.4619,40139.0
2016-04-21 15:10:00,90.01,90.29,90.01,90.24,56930.0,72.4699,72.6954,72.4699,72.6551,56930.0
2016-04-21 15:20:00,90.24,90.28,89.98,89.98,47358.0,72.6551,72.6873,72.4458,72.4458,47358.0
2016-04-21 15:30:00,89.98,90.16,89.98,89.99,59330.0,72.4458,72.5907,72.4458,72.4538,59330.0
2016-04-21 15:40:00,89.99,90.24,89.92,89.98,177400.0,72.4538,72.6551,72.3975,72.4458,177400.0
2016-04-21 15:50:00,89.99,90.06,89.78,89.78,276397.0,72.4538,72.5102,72.2848,72.2848,276397.0
2016-04-22 09:30:00,89.88,90.14,89.7,89.92,38638.0,72.3653,72.5746,72.2203,72.3975,38638.0
2016-04-22 09:40:00,89.95,89.98,89.74,89.92,18751.0,72.4216,72.4458,72.2526,72.3975,18751.0
2016-04-22 09:50:00,89.92,90.16,89.8,89.83,34819.0,72.3975,72.5907,72.3009,72.325,34819.0
2016-04-22 10:00:00,89.86,90.05,89.84,90.0,25995.0,72.3492,72.5021,72.3331,72.4619,25995.0
2016-04-22 10:10:00,89.99,90.21,89.89,89.94,30493.0,72.4538,72.631,72.3733,72.4136,30493.0
2016-04-22 10:20:00,89.96,90.19,89.93,90.19,19610.0,72.4297,72.6149,72.4055,72.6149,19610.0
2016-04-22 10:30:00,90.16,90.29,90.13,90.2,28483.0,72.5907,72.6954,72.5666,72.6229,28483.0
2016-04-22 10:40:00,90.2,90.27,90.06,90.15,20636.0,72.6229,72.6793,72.5102,72.5827,20636.0
2016-04-22 10:50:00,90.14,90.22,89.85,89.91,18161.0,72.5746,72.639,72.3411,72.3894,18161.0
2016-04-22 11:00:00,89.93,89.94,89.56,89.66,44661.0,72.4055,72.4136,72.1076,72.1881,44661.0
2016-04-22 11:10:00,89.68,89.94,89.67,89.92,18254.0,72.2042,72.4136,72.1962,72.3975,18254.0
2016-04-22 11:20:00,89.93,89.96,89.7,89.7,22466.0,72.4055,72.4297,72.2203,72.2203,22466.0
2016-04-22 11:30:00,89.73,89.9,89.71,89.88,23747.0,72.2445,72.3814,72.2284,72.3653,23747.0
2016-04-22 11:40:00,89.89,89.9,89.77,89.88,21107.0,72.3733,72.3814,72.2767,72.3653,21107.0
2016-04-22 11:50:00,89.86,89.91,89.81,89.88,21958.0,72.3492,72.3894,72.3089,72.3653,21958.0
2016-04-22 12:00:00,89.88,89.88,89.8,89.86,13400.0,72.3653,72.3653,72.3009,72.3492,13400.0
2016-04-22 12:10:00,89.87,89.91,89.65,89.67,17330.0,72.3572,72.3894,72.1801,72.1962,17330.0
2016-04-22 12:20:00,89.69,89.76,89.56,89.61,16163.0,72.2123,72.2687,72.1076,72.1479,16163.0
2016-04-22 12:30:00,89.63,89.69,89.6,89.68,17013.0,72.164,72.2123,72.1398,72.2042,17013.0
2016-04-22 12:40:00,89.68,89.7,89.64,89.69,12735.0,72.2042,72.2203,72.172,72.2123,12735.0
2016-04-22 12:50:00,89.7,89.7,89.51,89.64,14678.0,72.2203,72.2203,72.0674,72.172,14678.0
2016-04-22 13:00:00,89.64,89.81,89.64,89.77,12753.0,72.172,72.3089,72.172,72.2767,12753.0
2016-04-22 13:10:00,89.77,89.81,89.55,89.55,16548.0,72.2767,72.3089,72.0996,72.0996,16548.0
2016-04-22 13:20:00,89.54,89.66,89.49,89.59,18749.0,72.0915,72.1881,72.0513,72.1318,18749.0
2016-04-22 13:30:00,89.59,89.6,89.49,89.55,17814.0,72.1318,72.1398,72.0513,72.0996,17814.0
2016-04-22 13:40:00,89.55,89.91,89.55,89.87,16996.0,72.0996,72.3894,72.0996,72.3572,16996.0
2016-04-22 13:50:00,89.87,89.96,89.79,89.83,25192.0,72.3572,72.4297,72.2928,72.325,25192.0
2016-04-22 14:00:00,89.83,90.07,89.8,90.05,24618.0,72.325,72.5182,72.3009,72.5021,24618.0
2016-04-22 14:10:00,90.05,90.09,90.0,90.04,19524.0,72.5021,72.5343,72.4619,72.4941,19524.0
2016-04-22 14:20:00,90.03,90.19,90.03,90.17,17907.0,72.486,72.6149,72.486,72.5988,17907.0
2016-04-22 14:30:00,90.17,90.17,90.04,90.14,17691.0,72.5988,72.5988,72.4941,72.5746,17691.0
2016-04-22 14:40:00,90.14,90.31,90.12,90.27,29022.0,72.5746,72.7115,72.5585,72.6793,29022.0
2016-04-22 14:50:00,90.27,90.28,90.22,90.25,15739.0,72.6793,72.6873,72.639,72.6632,15739.0
2016-04-22 15:00:00,90.25,90.26,90.17,90.23,18319.0,72.6632,72.6712,72.5988,72.6471,18319.0
2016-04-22 15:10:00,90.23,90.34,90.21,90.27,24913.0,72.6471,72.7356,72.631,72.6793,24913.0
2016-04-22 15:20:00,90.27,90.44,90.25,90.43,35808.0,72.6793,72.8161,72.6632,72.8081,35808.0
2016-04-22 15:30:00,90.43,90.51,90.32,90.47,69135.0,72.8081,72.8725,72.7195,72.8403,69135.0
2016-04-22 15:40:00,90.45,90.51,90.37,90.48,52144.0,72.8242,72.8725,72.7598,72.8483,52144.0
2016-04-22 15:50:00,90.49,90.56,90.4,90.55,100373.0,72.8564,72.9128,72.7839,72.9047,100373.0
2016-04-25 09:30:00,90.42,90.5,90.19,90.34,28825.0,72.8,72.8645,72.6149,72.7356,28825.0
2016-04-25 09:40:00,90.41,90.5,90.37,90.5,38961.0,72.792,72.8645,72.7598,72.8645,38961.0
2016-04-25 09:50:00,90.5,90.5,90.41,90.5,47720.0,72.8645,72.8645,72.792,72.8645,47720.0
2016-04-25 10:00:00,90.5,90.97,90.44,90.97,35506.0,72.8645,73.2429,72.8161,73.2429,35506.0
2016-04-25 10:10:00,90.95,91.21,90.93,90.93,44872.0,73.2268,73.4361,73.2107,73.2107,44872.0
2016-04-25 10:20:00,90.93,91.43,90.9,91.4,15438.0,73.2107,73.6132,73.1865,73.5891,15438.0
2016-04-25 10:30:00,91.4,91.47,91.16,91.35,28761.0,73.5891,73.6454,73.3958,73.5488,28761.0
2016-04-25 10:40:00,91.31,91.5,91.1,91.44,27083.0,73.5166,73.6696,73.3475,73.6213,27083.0
2016-04-25 10:50:00,91.49,91.66,91.37,91.43,17001.0,73.6615,73.7984,73.5649,73.6132,17001.0
2016-04-25 11:00:00,91.42,91.44,91.24,91.29,18355.0,73.6052,73.6213,73.4602,73.5005,18355.0
2016-04-25 11:10:00,91.31,91.54,91.31,91.48,16690.0,73.5166,73.7018,73.5166,73.6535,16690.0
2016-04-25 11:20:00,91.47,91.59,91.44,91.53,21783.0,73.6454,73.742,73.6213,73.6937,21783.0
2016-04-25 11:30:00,91.51,91.62,91.47,91.51,30821.0,73.6776,73.7662,73.6454,73.6776,30821.0
2016-04-25 11:40:00,91.51,91.97,91.5,91.76,36557.0,73.6776,74.048,73.6696,73.8789,36557.0
2016-04-25 11:50:00,91.79,91.94,91.76,91.9,28035.0,73.9031,74.0238,73.8789,73.9916,28035.0
2016-04-25 12:00:00,91.86,91.89,91.77,91.89,27236.0,73.9594,73.9836,73.887,73.9836,27236.0
2016-04-25 12:10:00,91.88,91.98,91.78,91.9,24766.0,73.9755,74.056,73.895,73.9916,24766.0
2016-04-25 12:20:00,91.88,91.88,91.66,91.75,37757.0,73.9755,73.9755,73.7984,73.8709,37757.0
2016-04-25 12:30:00,91.75,91.81,91.52,91.52,43644.0,73.8709,73.9192,73.6857,73.6857,43644.0
2016-04-25 12:40:00,91.52,91.74,91.52,91.69,16892.0,73.6857,73.8628,73.6857,73.8226,16892.0
2016-04-25 12:50:00,91.7,91.94,91.69,91.79,17259.0,73.8306,74.0238,73.8226,73.9031,17259.0
2016-04-25 13:00:00,91.83,91.93,91.75,91.79,17765.0,73.9353,74.0158,73.8709,73.9031,17765.0
2016-04-25 13:10:00,91.83,91.9,91.82,91.86,14338.0,73.9353,73.9916,73.9272,73.9594,14338.0
2016-04-25 13:20:00,91.87,91.9,91.68,91.68,16884.0,73.9675,73.9916,73.8145,73.8145,16884.0
2016-04-25 13:30:00,91.69,91.71,91.59,91.6,15932.0,73.8226,73.8387,73.742,73.7501,15932.0
2016-04-25 13:40:00,91.59,91.71,91.59,91.67,14866.0,73.742,73.8387,73.742,73.8065,14866.0
2016-04-25 13:50:00,91.69,91.86,91.66,91.86,19877.0,73.8226,73.9594,73.7984,73.9594,19877.0
2016-04-25 14:00:00,91.86,91.87,91.58,91.58,28996.0,73.9594,73.9675,73.734,73.734,28996.0
2016-04-25 14:10:00,91.58,91.63,91.5,91.6,26622.0,73.734,73.7742,73.6696,73.7501,26622.0
2016-04-25 14:20:00,91.6,91.6,91.5,91.58,26541.0,73.7501,73.7501,73.6696,73.734,26541.0
2016-04-25 14:30:00,91.58,91.58,91.47,91.53,40345.0,73.734,73.734,73.6454,73.6937,40345.0
2016-04-25 14:40:00,91.51,91.51,91.3,91.32,32474.0,73.6776,73.6776,73.5086,73.5247,32474.0
2016-04-25 14:50:00,91.32,91.35,91.26,91.27,43889.0,73.5247,73.5488,73.4764,73.4844,43889.0
2016-04-25 15:00:00,91.26,91.32,91.21,91.28,50293.0,73.4764,73.5247,73.4361,73.4925,50293.0
2016-04-25 15:10:00,91.29,91.49,91.29,91.48,64605.0,73.5005,73.6615,73.5005,73.6535,64605.0
2016-04-25 15:20:00,91.48,91.54,91.42,91.48,39850.0,73.6535,73.7018,73.6052,73.6535,39850.0
2016-04-25 15:30:00,91.48,91.49,91.27,91.28,76284.0,73.6535,73.6615,73.4844,73.4925,76284.0
2016-04-25 15:40:00,91.29,91.37,91.27,91.36,74839.0,73.5005,73.5649,73.4844,73.5569,74839.0
2016-04-25 15:50:00,91.36,91.41,91.22,91.37,161031.0,73.5569,73.5971,73.4441,73.5649,161031.0
2016-04-26 09:30:00,88.16,90.0,87.92,88.95,333550.0,70.9804,72.4619,70.7872,71.6165,333550.0
2016-04-26 09:40:00,88.94,89.99,88.22,89.86,184994.0,71.6084,72.4538,71.0287,72.3492,184994.0
2016-04-26 09:50:00,89.85,89.86,88.74,89.23,106340.0,72.3411,72.3492,71.4474,71.8419,106340.0
2016-04-26 10:00:00,89.08,89.45,89.0,89.13,64204.0,71.7212,72.0191,71.6568,71.7614,64204.0
2016-04-26 10:10:00,89.12,89.3,88.98,89.14,60631.0,71.7534,71.8983,71.6407,71.7695,60631.0
2016-04-26 10:20:00,89.14,89.16,88.83,89.03,92099.0,71.7695,71.7856,71.5199,71.6809,92099.0
2016-04-26 10:30:00,88.97,89.3,88.95,89.3,45532.0,71.6326,71.8983,71.6165,71.8983,45532.0
2016-04-26 10:40:00,89.3,89.99,89.11,89.83,62672.0,71.8983,72.4538,71.7453,72.325,62672.0
2016-04-26 10:50:00,89.82,89.89,89.53,89.71,31637.0,72.317,72.3733,72.0835,72.2284,31637.0
2016-04-26 11:00:00,89.7,89.85,89.46,89.68,25575.0,72.2203,72.3411,72.0271,72.2042,25575.0
2016-04-26 11:10:00,89.7,89.99,89.67,89.79,25731.0,72.2203,72.4538,72.1962,72.2928,25731.0
2016-04-26 11:20:00,89.89,89.9,89.53,89.74,23155.0,72.3733,72.3814,72.0835,72.2526,23155.0
2016-04-26 11:30:00,89.68,89.78,89.27,89.68,145025.0,72.2042,72.2848,71.8741,72.2042,145025.0
2016-04-26 11:40:00,89.69,89.71,89.41,89.51,68693.0,72.2123,72.2284,71.9869,72.0674,68693.0
2016-04-26 11:50:00,89.61,89.7,89.44,89.62,32957.0,72.1479,72.2203,72.011,72.1559,32957.0
2016-04-26 12:00:00,89.6,89.68,89.44,89.63,62748.0,72.1398,72.2042,72.011,72.164,62748.0
2016-04-26 12:10:00,89.63,89.63,89.11,89.15,48536.0,72.164,72.164,71.7453,71.7775,48536.0
2016-04-26 12:20:00,89.18,89.34,89.03,89.25,48247.0,71.8017,71.9305,71.6809,71.858,48247.0
2016-04-26 12:30:00,89.22,89.26,88.98,89.06,25152.0,71.8339,71.8661,71.6407,71.7051,25152.0
2016-04-26 12:40:00,89.08,89.13,88.96,89.02,25708.0,71.7212,71.7614,71.6245,71.6729,25708.0
2016-04-26 12:50:00,89.03,89.28,89.03,89.21,39615.0,71.6809,71.8822,71.6809,71.8258,39615.0
2016-04-26 13:00:00,89.22,89.26,89.04,89.15,23969.0,71.8339,71.8661,71.689,71.7775,23969.0
2016-04-26 13:10:00,89.14,89.2,89.02,89.17,27935.0,71.7695,71.8178,71.6729,71.7936,27935.0
2016-04-26 13:20:00,89.18,89.26,89.1,89.15,23913.0,71.8017,71.8661,71.7373,71.7775,23913.0
2016-04-26 13:30:00,89.12,89.25,89.12,89.25,32321.0,71.7534,71.858,71.7534,71.858,32321.0
2016-04-26 13:40:00,89.26,89.38,89.17,89.18,60341.0,71.8661,71.9627,71.7936,71.8017,60341.0
2016-04-26 13:50:00,89.2,89.44,89.11,89.4,37601.0,71.8178,72.011,71.7453,71.9788,37601.0
2016-04-26 14:00:00,89.42,89.58,89.4,89.47,55842.0,71.9949,72.1237,71.9788,72.0352,55842.0
2016-04-26 14:10:00,89.48,89.67,89.45,89.63,40118.0,72.0432,72.1962,72.0191,72.164,40118.0
2016-04-26 14:20:00,89.64,89.87,89.62,89.84,53409.0,72.172,72.3572,72.1559,72.3331,53409.0
2016-04-26 14:30:00,89.83,89.87,89.45,89.58,45436.0,72.325,72.3572,72.0191,72.1237,45436.0
2016-04-26 14:40:00,89.55,89.67,89.51,89.63,32766.0,72.0996,72.1962,72.0674,72.164,32766.0
2016-04-26 14:50:00,89.65,89.68,89.39,89.41,34991.0,72.1801,72.2042,71.9708,71.9869,34991.0
2016-04-26 15:00:00,89.39,89.57,89.37,89.5,57220.0,71.9708,72.1157,71.9547,72.0593,57220.0
2016-04-26 15:10:00,89.49,89.58,89.4,89.43,61902.0,72.0513,72.1237,71.9788,72.003,61902.0
2016-04-26 15:20:00,89.4,89.69,89.37,89.68,42531.0,71.9788,72.2123,71.9547,72.2042,42531.0
2016-04-26 15:30:00,89.7,89.83,89.58,89.59,58881.0,72.2203,72.325,72.1237,72.1318,58881.0
2016-04-26 15:40:00,89.58,89.64,89.5,89.51,90835.0,72.1237,72.172,72.0593,72.0674,90835.0
2016-04-26 15:50:00,89.52,89.61,89.44,89.57,119865.0,72.0754,72.1479,72.011,72.1157,119865.0
2016-04-27 09:30:00,89.84,90.1,89.39,89.71,34130.0,72.3331,72.5424,71.9708,72.2284,34130.0
2016-04-27 09:40:00,89.78,90.21,89.78,90.14,50509.0,72.2848,72.631,72.2848,72.5746,50509.0
2016-04-27 09:50:00,90.13,90.51,90.07,90.51,69856.0,72.5666,72.8725,72.5182,72.8725,69856.0
2016-04-27 10:00:00,90.51,90.56,90.03,90.1,46941.0,72.8725,72.9128,72.486,72.5424,46941.0
2016-04-27 10:10:00,90.12,90.22,89.82,89.82,66760.0,72.5585,72.639,72.317,72.317,66760.0
2016-04-27 10:20:00,89.85,90.41,89.79,90.41,76829.0,72.3411,72.792,72.2928,72.792,76829.0
2016-04-27 10:30:00,90.38,90.44,89.96,90.05,78573.0,72.7678,72.8161,72.4297,72.5021,78573.0
2016-04-27 10:40:00,90.03,90.08,89.93,90.05,88755.0,72.486,72.5263,72.4055,72.5021,88755.0
2016-04-27 10:50:00,90.05,90.13,90.03,90.07,70794.0,72.5021,72.5666,72.486,72.5182,70794.0
2016-04-27 11:00:00,90.09,90.12,90.0,90.0,54742.0,72.5343,72.5585,72.4619,72.4619,54742.0
2016-04-27 11:10:00,90.01,90.12,90.01,90.08,40476.0,72.4699,72.5585,72.4699,72.5263,40476.0
2016-04-27 11:20:00,90.08,90.2,90.06,90.17,42073.0,72.5263,72.6229,72.5102,72.5988,42073.0
2016-04-27 11:30:00,90.19,90.32,90.17,90.23,56674.0,72.6149,72.7195,72.5988,72.6471,56674.0
2016-04-27 11:40:00,90.24,90.33,90.13,90.13,30409.0,72.6551,72.7276,72.5666,72.5666,30409.0
2016-04-27 11:50:00,90.13,90.13,90.05,90.11,17831.0,72.5666,72.5666,72.5021,72.5504,17831.0
2016-04-27 12:00:00,90.12,90.13,89.98,89.98,27204.0,72.5585,72.5666,72.4458,72.4458,27204.0
2016-04-27 12:10:00,89.96,90.08,89.96,90.02,20313.0,72.4297,72.5263,72.4297,72.478,20313.0
2016-04-27 12:20:00,90.01,90.02,89.8,89.82,35499.0,72.4699,72.478,72.3009,72.317,35499.0
2016-04-27 12:30:00,89.82,89.88,89.76,89.88,17924.0,72.317,72.3653,72.2687,72.3653,17924.0
2016-04-27 12:40:00,89.89,90.01,89.77,90.0,25955.0,72.3733,72.4699,72.2767,72.4619,25955.0
2016-04-27 12:50:00,90.0,90.02,89.93,90.0,16921.0,72.4619,72.478,72.4055,72.4619,16921.0
2016-04-27 13:00:00,90.0,90.0,89.69,89.69,16964.0,72.4619,72.4619,72.2123,72.2123,16964.0
2016-04-27 13:10:00,89.69,89.8,89.61,89.65,19852.0,72.2123,72.3009,72.1479,72.1801,19852.0
2016-04-27 13:20:00,89.64,89.85,89.55,89.67,54869.0,72.172,72.3411,72.0996,72.1962,54869.0
2016-04-27 13:30:00,89.66,89.74,89.65,89.73,23455.0,72.1881,72.2526,72.1801,72.2445,23455.0
2016-04-27 13:40:00,89.72,89.87,89.7,89.86,31815.0,72.2364,72.3572,72.2203,72.3492,31815.0
2016-04-27 13:50:00,89.85,89.98,89.85,89.9,67679.0,72.3411,72.4458,72.3411,72.3814,67679.0
2016-04-27 14:00:00,89.91,90.27,89.84,90.12,107365.0,72.3894,72.6793,72.3331,72.5585,107365.0
2016-04-27 14:10:00,90.11,90.61,90.07,90.57,47529.0,72.5504,72.953,72.5182,72.9208,47529.0
2016-04-27 14:20:00,90.61,90.75,90.54,90.74,34545.0,72.953,73.0657,72.8967,73.0577,34545.0
2016-04-27 14:30:00,90.75,90.9,90.65,90.8,63647.0,73.0657,73.1865,72.9852,73.106,63647.0
2016-04-27 14:40:00,90.81,91.02,90.81,91.02,41646.0,73.114,73.2831,73.114,73.2831,41646.0
2016-04-27 14:50:00,90.98,91.12,90.92,90.97,30083.0,73.2509,73.3636,73.2026,73.2429,30083.0
2016-04-27 15:00:00,90.95,91.01,90.76,90.77,47943.0,73.2268,73.2751,73.0738,73.0818,47943.0
2016-04-27 15:10:00,90.79,91.09,90.79,90.95,49108.0,73.0979,73.3395,73.0979,73.2268,49108.0
2016-04-27 15:20:00,90.95,91.04,90.92,90.96,39941.0,73.2268,73.2992,73.2026,73.2348,39941.0
2016-04-27 15:30:00,90.97,91.05,90.92,91.02,63582.0,73.2429,73.3073,73.2026,73.2831,63582.0
2016-04-27 15:40:00,91.0,91.05,90.89,90.94,74338.0,73.267,73.3073,73.1785,73.2187,74338.0
2016-04-27 15:50:00,90.93,90.95,90.82,90.89,159331.0,73.2107,73.2268,73.1221,73.1785,159331.0
2016-04-28 09:30:00,90.5,91.3,90.22,91.23,27712.0,72.8645,73.5086,72.639,73.4522,27712.0
2016-04-28 09:40:00,91.19,91.75,91.11,91.7,27508.0,73.42,73.8709,73.3556,73.8306,27508.0
2016-04-28 09:50:00,91.71,91.72,91.38,91.51,17120.0,73.8387,73.8467,73.573,73.6776,17120.0
2016-04-28 10:00:00,91.61,91.74,91.38,91.67,16458.0,73.7581,73.8628,73.573,73.8065,16458.0
2016-04-28 10:10:00,91.66,91.68,91.15,91.27,41639.0,73.7984,73.8145,73.3878,73.4844,41639.0
2016-04-28 10:20:00,91.33,91.49,91.17,91.26,24620.0,73.5327,73.6615,73.4039,73.4764,24620.0
2016-04-28 10:30:00,91.3,91.3,91.03,91.08,21871.0,73.5086,73.5086,73.2912,73.3314,21871.0
2016-04-28 10:40:00,91.1,91.29,91.04,91.25,15049.0,73.3475,73.5005,73.2992,73.4683,15049.0
2016-04-28 10:50:00,91.27,91.29,91.11,91.26,18561.0,73.4844,73.5005,73.3556,73.4764,18561.0
2016-04-28 11:00:00,91.25,91.26,91.05,91.09,15602.0,73.4683,73.4764,73.3073,73.3395,15602.0
2016-04-28 11:10:00,91.09,91.23,91.06,91.12,11976.0,73.3395,73.4522,73.3153,73.3636,11976.0
2016-04-28 11:20:00,91.15,91.31,91.13,91.26,21367.0,73.3878,73.5166,73.3717,73.4764,21367.0
2016-04-28 11:30:00,91.23,91.33,91.21,91.24,34688.0,73.4522,73.5327,73.4361,73.4602,34688.0
2016-04-28 11:40:00,91.25,91.34,91.2,91.28,30571.0,73.4683,73.5408,73.428,73.4925,30571.0
2016-04-28 11:50:00,91.29,91.5,91.29,91.41,22075.0,73.5005,73.6696,73.5005,73.5971,22075.0
2016-04-28 12:00:00,91.4,91.43,91.1,91.11,41900.0,73.5891,73.6132,73.3475,73.3556,41900.0
2016-04-28 12:10:00,91.14,91.29,91.11,91.2,8620.0,73.3797,73.5005,73.3556,73.428,8620.0
2016-04-28 12:20:00,91.21,91.5,91.21,91.38,16311.0,73.4361,73.6696,73.4361,73.573,16311.0
2016-04-28 12:30:00,91.42,91.84,91.42,91.8,47610.0,73.6052,73.9433,73.6052,73.9111,47610.0
2016-04-28 12:40:00,91.84,91.93,91.81,91.91,16746.0,73.9433,74.0158,73.9192,73.9997,16746.0
2016-04-28 12:50:00,91.92,92.0,91.88,91.93,20213.0,74.0077,74.0721,73.9755,74.0158,20213.0
2016-04-28 13:00:00,91.89,91.98,91.82,91.97,25799.0,73.9836,74.056,73.9272,74.048,25799.0
2016-04-28 13:10:00,91.93,91.95,91.7,91.7,12018.0,74.0158,74.0319,73.8306,73.8306,12018.0
2016-04-28 13:20:00,91.68,91.74,91.65,91.74,19505.0,73.8145,73.8628,73.7904,73.8628,19505.0
2016-04-28 13:30:00,91.73,91.86,91.72,91.83,14583.0,73.8548,73.9594,73.8467,73.9353,14583.0
2016-04-28 13:40:00,91.85,92.05,91.84,92.01,12056.0,73.9514,74.1124,73.9433,74.0802,12056.0
2016-04-28 13:50:00,92.0,92.05,91.98,91.98,15353.0,74.0721,74.1124,74.056,74.056,15353.0
2016-04-28 14:00:00,91.98,91.98,91.71,91.71,17368.0,74.056,74.056,73.8387,73.8387,17368.0
2016-04-28 14:10:00,91.71,91.84,91.71,91.84,17516.0,73.8387,73.9433,73.8387,73.9433,17516.0
2016-04-28 14:20:00,91.82,91.83,91.7,91.77,14895.0,73.9272,73.9353,73.8306,73.887,14895.0
2016-04-28 14:30:00,91.77,91.81,91.54,91.54,18025.0,73.887,73.9192,73.7018,73.7018,18025.0
2016-04-28 14:40:00,91.53,91.75,91.53,91.56,21593.0,73.6937,73.8709,73.6937,73.7179,21593.0
2016-04-28 14:50:00,91.54,91.62,91.48,91.52,20922.0,73.7018,73.7662,73.6535,73.6857,20922.0
2016-04-28 15:00:00,91.53,91.6,91.52,91.59,19516.0,73.6937,73.7501,73.6857,73.742,19516.0
2016-04-28 15:10:00,91.58,91.58,91.33,91.49,54036.0,73.734,73.734,73.5327,73.6615,54036.0
2016-04-28 15:20:00,91.5,91.56,91.42,91.45,40942.0,73.6696,73.7179,73.6052,73.6293,40942.0
2016-04-28 15:30:00,91.45,91.59,91.44,91.49,65873.0,73.6293,73.742,73.6213,73.6615,65873.0
2016-04-28 15:40:00,91.49,91.62,91.49,91.56,72846.0,73.6615,73.7662,73.6615,73.7179,72846.0
2016-04-28 15:50:00,91.56,91.66,91.44,91.66,125893.0,73.7179,73.7984,73.6213,73.7984,125893.0
2016-04-29 09:30:00,91.74,91.74,91.4,91.67,41852.0,73.8628,73.8628,73.5891,73.8065,41852.0
2016-04-29 09:40:00,91.68,92.0,91.64,91.91,22031.0,73.8145,74.0721,73.7823,73.9997,22031.0
2016-04-29 09:50:00,91.91,92.03,91.72,92.03,18485.0,73.9997,74.0963,73.8467,74.0963,18485.0
2016-04-29 10:00:00,92.03,92.15,91.99,92.0,18499.0,74.0963,74.1929,74.0641,74.0721,18499.0
2016-04-29 10:10:00,92.0,92.19,91.99,92.08,29242.0,74.0721,74.2251,74.0641,74.1366,29242.0
2016-04-29 10:20:00,92.06,92.35,92.03,92.35,25976.0,74.1205,74.3539,74.0963,74.3539,25976.0
2016-04-29 10:30:00,92.37,92.49,92.27,92.45,14537.0,74.37,74.4667,74.2895,74.4345,14537.0
2016-04-29 10:40:00,92.43,92.64,92.2,92.25,78997.0,74.4184,74.5874,74.2332,74.2734,78997.0
2016-04-29 10:50:00,92.28,92.35,92.0,92.07,24352.0,74.2976,74.3539,74.0721,74.1285,24352.0
2016-04-29 11:00:00,92.1,92.39,91.98,92.36,46527.0,74.1527,74.3862,74.056,74.362,46527.0
2016-04-29 11:10:00,92.36,92.52,92.33,92.34,11285.0,74.362,74.4908,74.3378,74.3459,11285.0
2016-04-29 11:20:00,92.34,92.39,92.21,92.33,17378.0,74.3459,74.3862,74.2412,74.3378,17378.0
2016-04-29 11:30:00,92.31,92.32,92.17,92.17,26002.0,74.3217,74.3298,74.209,74.209,26002.0
2016-04-29 11:40:00,92.18,92.18,91.96,92.02,41467.0,74.2171,74.2171,74.0399,74.0883,41467.0
2016-04-29 11:50:00,92.0,92.1,91.85,92.04,45665.0,74.0721,74.1527,73.9514,74.1044,45665.0
2016-04-29 12:00:00,92.07,92.1,91.86,91.89,26660.0,74.1285,74.1527,73.9594,73.9836,26660.0
2016-04-29 12:10:00,91.9,92.21,91.9,92.18,17008.0,73.9916,74.2412,73.9916,74.2171,17008.0
2016-04-29 12:20:00,92.21,92.26,92.04,92.2,13938.0,74.2412,74.2815,74.1044,74.2332,13938.0
2016-04-29 12:30:00,92.16,92.23,92.08,92.19,10430.0,74.201,74.2573,74.1366,74.2251,10430.0
2016-04-29 12:40:00,92.19,92.19,92.07,92.13,17004.0,74.2251,74.2251,74.1285,74.1768,17004.0
2016-04-29 12:50:00,92.11,92.14,92.04,92.13,15726.0,74.1607,74.1849,74.1044,74.1768,15726.0
2016-04-29 13:00:00,92.09,92.27,92.05,92.23,78107.0,74.1446,74.2895,74.1124,74.2573,78107.0
2016-04-29 13:10:00,92.25,92.29,92.15,92.25,15251.0,74.2734,74.3056,74.1929,74.2734,15251.0
2016-04-29 13:20:00,92.23,92.27,92.1,92.15,14906.0,74.2573,74.2895,74.1527,74.1929,14906.0
2016-04-29 13:30:00,92.17,92.2,92.13,92.16,22615.0,74.209,74.2332,74.1768,74.201,22615.0
2016-04-29 13:40:00,92.14,92.19,92.04,92.1,22462.0,74.1849,74.2251,74.1044,74.1527,22462.0
2016-04-29 13:50:00,92.11,92.11,92.0,92.06,24223.0,74.1607,74.1607,74.0721,74.1205,24223.0
2016-04-29 14:00:00,92.06,92.14,92.0,92.04,22795.0,74.1205,74.1849,74.0721,74.1044,22795.0
2016-04-29 14:10:00,92.06,92.19,92.03,92.18,23761.0,74.1205,74.2251,74.0963,74.2171,23761.0
2016-04-29 14:20:00,92.19,92.32,92.15,92.31,20006.0,74.2251,74.3298,74.1929,74.3217,20006.0
2016-04-29 14:30:00,92.3,92.41,92.1,92.31,86166.0,74.3137,74.4023,74.1527,74.3217,86166.0
2016-04-29 14:40:00,92.32,92.5,92.28,92.49,26237.0,74.3298,74.4747,74.2976,74.4667,26237.0
2016-04-29 14:50:00,92.48,92.49,92.36,92.44,18396.0,74.4586,74.4667,74.362,74.4264,18396.0
2016-04-29 15:00:00,92.44,92.45,92.28,92.41,26508.0,74.4264,74.4345,74.2976,74.4023,26508.0
2016-04-29 15:10:00,92.41,92.52,92.38,92.51,38299.0,74.4023,74.4908,74.3781,74.4828,38299.0
2016-04-29 15:20:00,92.5,92.75,92.5,92.75,57953.0,74.4747,74.676,74.4747,74.676,57953.0
2016-04-29 15:30:00,92.74,92.98,92.7,92.87,81109.0,74.6679,74.8612,74.6357,74.7726,81109.0
2016-04-29 15:40:00,92.87,93.21,92.87,93.08,102915.0,74.7726,75.0464,74.7726,74.9417,102915.0
2016-04-29 15:50:00,93.07,93.15,92.99,93.12,194365.0,74.9336,74.9981,74.8692,74.9739,194365.0
2016-05-02 09:30:00,93.08,93.56,92.86,93.45,31591.0,74.9417,75.3282,74.7646,75.2396,31591.0
2016-05-02 09:40:00,93.4,93.57,93.27,93.39,18141.0,75.1993,75.3362,75.0947,75.1913,18141.0
2016-05-02 09:50:00,93.39,93.49,93.05,93.45,24710.0,75.1913,75.2718,74.9175,75.2396,24710.0
2016-05-02 10:00:00,93.45,93.55,93.27,93.3,26466.0,75.2396,75.3201,75.0947,75.1188,26466.0
2016-05-02 10:10:00,93.29,93.61,93.25,93.53,29759.0,75.1108,75.3684,75.0786,75.304,29759.0
2016-05-02 10:20:00,93.5,93.77,93.43,93.76,27136.0,75.2798,75.4972,75.2235,75.4892,27136.0
2016-05-02 10:30:00,93.77,93.78,93.57,93.57,44293.0,75.4972,75.5053,75.3362,75.3362,44293.0
2016-05-02 10:40:00,93.57,93.66,93.48,93.61,28719.0,75.3362,75.4087,75.2637,75.3684,28719.0
2016-05-02 10:50:00,93.6,93.64,93.32,93.37,19321.0,75.3604,75.3926,75.1349,75.1752,19321.0
2016-05-02 11:00:00,93.36,93.42,93.26,93.39,26714.0,75.1671,75.2154,75.0866,75.1913,26714.0
2016-05-02 11:10:00,93.39,93.43,93.19,93.2,24522.0,75.1913,75.2235,75.0303,75.0383,24522.0
2016-05-02 11:20:00,93.19,93.44,93.19,93.44,18998.0,75.0303,75.2315,75.0303,75.2315,18998.0
2016-05-02 11:30:00,93.43,93.58,93.39,93.56,25890.0,75.2235,75.3443,75.1913,75.3282,25890.0
2016-05-02 11:40:00,93.58,93.61,93.42,93.43,24364.0,75.3443,75.3684,75.2154,75.2235,24364.0
2016-05-02 11:50:00,93.42,93.6,93.37,93.45,15218.0,75.2154,75.3604,75.1752,75.2396,15218.0
2016-05-02 12:00:00,93.45,93.48,93.38,93.47,14379.0,75.2396,75.2637,75.1832,75.2557,14379.0
2016-05-02 12:10:00,93.46,93.49,93.39,93.4,11280.0,75.2476,75.2718,75.1913,75.1993,11280.0
2016-05-02 12:20:00,93.4,93.54,93.39,93.5,17622.0,75.1993,75.3121,75.1913,75.2798,17622.0
2016-05-02 12:30:00,93.51,93.56,93.43,93.53,9000.0,75.2879,75.3282,75.2235,75.304,9000.0
2016-05-02 12:40:00,93.52,93.56,93.49,93.55,13100.0,75.2959,75.3282,75.2718,75.3201,13100.0
2016-05-02 12:50:00,93.55,93.67,93.55,93.64,18676.0,75.3201,75.4167,75.3201,75.3926,18676.0
2016-05-02 13:00:00,93.66,93.78,93.65,93.74,21316.0,75.4087,75.5053,75.4006,75.4731,21316.0
2016-05-02 13:10:00,93.73,93.75,93.58,93.59,16291.0,75.465,75.4811,75.3443,75.3523,16291.0
2016-05-02 13:20:00,93.57,93.63,93.5,93.62,17595.0,75.3362,75.3845,75.2798,75.3765,17595.0
2016-05-02 13:30:00,93.63,93.66,93.59,93.6,13018.0,75.3845,75.4087,75.3523,75.3604,13018.0
2016-05-02 13:40:00,93.58,93.6,93.49,93.51,17047.0,75.3443,75.3604,75.2718,75.2879,17047.0
2016-05-02 13:50:00,93.51,93.68,93.49,93.66,26297.0,75.2879,75.4248,75.2718,75.4087,26297.0
2016-05-02 14:00:00,93.68,93.79,93.67,93.72,26763.0,75.4248,75.5133,75.4167,75.457,26763.0
2016-05-02 14:10:00,93.71,93.74,93.52,93.53,22614.0,75.4489,75.4731,75.2959,75.304,22614.0
2016-05-02 14:20:00,93.53,93.56,93.47,93.52,33189.0,75.304,75.3282,75.2557,75.2959,33189.0
2016-05-02 14:30:00,93.51,93.62,93.49,93.61,17871.0,75.2879,75.3765,75.2718,75.3684,17871.0
2016-05-02 14:40:00,93.61,93.62,93.53,93.57,19380.0,75.3684,75.3765,75.304,75.3362,19380.0
2016-05-02 14:50:00,93.61,93.69,93.56,93.61,24292.0,75.3684,75.4328,75.3282,75.3684,24292.0
2016-05-02 15:00:00,93.62,93.75,93.61,93.71,31398.0,75.3765,75.4811,75.3684,75.4489,31398.0
2016-05-02 15:10:00,93.72,93.79,93.69,93.78,21086.0,75.457,75.5133,75.4328,75.5053,21086.0
2016-05-02 15:20:00,93.77,93.84,93.71,93.83,28793.0,75.4972,75.5536,75.4489,75.5455,28793.0
2016-05-02 15:30:00,93.83,93.85,93.69,93.7,48513.0,75.5455,75.5616,75.4328,75.4409,48513.0
2016-05-02 15:40:00,93.69,93.76,93.58,93.58,54820.0,75.4328,75.4892,75.3443,75.3443,54820.0
2016-05-02 15:50:00,93.59,93.72,93.54,93.71,113399.0,75.3523,75.457,75.3121,75.4489,113399.0
2016-05-03 09:30:00,93.5,94.38,93.2,94.23,47816.0,75.2798,75.9884,75.0383,75.8676,47816.0
2016-05-03 09:40:00,94.24,94.54,93.78,94.45,41228.0,75.8756,76.1172,75.5053,76.0447,41228.0
2016-05-03 09:50:00,94.4,94.4,94.05,94.36,63745.0,76.0045,76.0045,75.7227,75.9723,63745.0
2016-05-03 10:00:00,94.4,94.43,93.71,94.06,71666.0,76.0045,76.0286,75.4489,75.7307,71666.0
2016-05-03 10:10:00,94.08,94.14,93.67,93.86,38167.0,75.7468,75.7951,75.4167,75.5697,38167.0
2016-05-03 10:20:00,93.94,94.25,93.9,94.07,44031.0,75.6341,75.8837,75.6019,75.7388,44031.0
2016-05-03 10:30:00,94.09,94.09,93.74,93.74,21168.0,75.7549,75.7549,75.4731,75.4731,21168.0
2016-05-03 10:40:00,93.8,93.82,93.56,93.56,29275.0,75.5214,75.5375,75.3282,75.3282,29275.0
2016-05-03 10:50:00,93.6,93.76,93.56,93.6,30170.0,75.3604,75.4892,75.3282,75.3604,30170.0
2016-05-03 11:00:00,93.61,93.62,93.35,93.4,30262.0,75.3684,75.3765,75.1591,75.1993,30262.0
2016-05-03 11:10:00,93.43,93.61,93.41,93.5,22905.0,75.2235,75.3684,75.2074,75.2798,22905.0
2016-05-03 11:20:00,93.46,93.51,93.23,93.23,14500.0,75.2476,75.2879,75.0625,75.0625,14500.0
2016-05-03 11:30:00,93.21,93.35,93.08,93.35,21749.0,75.0464,75.1591,74.9417,75.1591,21749.0
2016-05-03 11:40:00,93.37,93.57,93.36,93.36,70028.0,75.1752,75.3362,75.1671,75.1671,70028.0
2016-05-03 11:50:00,93.39,93.42,93.12,93.14,24555.0,75.1913,75.2154,74.9739,74.99,24555.0
2016-05-03 12:00:00,93.11,93.18,93.06,93.18,29128.0,74.9658,75.0222,74.9256,75.0222,29128.0
2016-05-03 12:10:00,93.19,93.22,92.93,92.98,73735.0,75.0303,75.0544,74.8209,74.8612,73735.0
2016-05-03 12:20:00,92.99,93.22,92.99,93.12,24360.0,74.8692,75.0544,74.8692,74.9739,24360.0
2016-05-03 12:30:00,93.12,93.16,93.06,93.06,17185.0,74.9739,75.0061,74.9256,74.9256,17185.0
2016-05-03 12:40:00,93.07,93.17,92.98,93.08,17467.0,74.9336,75.0142,74.8612,74.9417,17467.0
2016-05-03 12:50:00,93.08,93.23,93.07,93.17,19444.0,74.9417,75.0625,74.9336,75.0142,19444.0
2016-05-03 13:00:00,93.17,93.4,93.15,93.4,20858.0,75.0142,75.1993,74.9981,75.1993,20858.0
2016-05-03 13:10:00,93.36,93.36,93.19,93.19,25725.0,75.1671,75.1671,75.0303,75.0303,25725.0
2016-05-03 13:20:00,93.2,93.38,93.15,93.3,18734.0,75.0383,75.1832,74.9981,75.1188,18734.0
2016-05-03 13:30:00,93.32,93.39,93.19,93.28,27272.0,75.1349,75.1913,75.0303,75.1027,27272.0
2016-05-03 13:40:00,93.28,93.33,93.19,93.28,59028.0,75.1027,75.143,75.0303,75.1027,59028.0
2016-05-03 13:50:00,93.29,93.29,93.08,93.1,21207.0,75.1108,75.1108,74.9417,74.9578,21207.0
2016-05-03 14:00:00,93.09,93.16,93.07,93.1,25329.0,74.9497,75.0061,74.9336,74.9578,25329.0
2016-05-03 14:10:00,93.13,93.19,93.0,93.15,36708.0,74.9819,75.0303,74.8773,74.9981,36708.0
2016-05-03 14:20:00,93.13,93.34,93.1,93.23,24663.0,74.9819,75.151,74.9578,75.0625,24663.0
2016-05-03 14:30:00,93.25,93.26,93.17,93.17,23814.0,75.0786,75.0866,75.0142,75.0142,23814.0
2016-05-03 14:40:00,93.17,93.19,92.99,93.02,43623.0,75.0142,75.0303,74.8692,74.8934,43623.0
2016-05-03 14:50:00,93.04,93.07,92.92,92.97,27172.0,74.9095,74.9336,74.8129,74.8531,27172.0
2016-05-03 15:00:00,92.98,93.09,92.96,93.02,29294.0,74.8612,74.9497,74.8451,74.8934,29294.0
2016-05-03 15:10:00,93.04,93.05,92.74,92.81,37151.0,74.9095,74.9175,74.6679,74.7243,37151.0
2016-05-03 15:20:00,92.82,92.84,92.71,92.81,45485.0,74.7324,74.7485,74.6438,74.7243,45485.0
2016-05-03 15:30:00,92.8,92.81,92.68,92.75,60428.0,74.7163,74.7243,74.6196,74.676,60428.0
2016-05-03 15:40:00,92.76,92.86,92.66,92.83,95506.0,74.684,74.7646,74.6035,74.7404,95506.0
2016-05-03 15:50:00,92.82,92.93,92.79,92.87,160922.0,74.7324,74.8209,74.7082,74.7726,160922.0
2016-05-04 09:30:00,92.36,92.64,92.0,92.55,15556.0,74.362,74.5874,74.0721,74.515,15556.0
2016-05-04 09:40:00,92.53,92.78,92.3,92.32,15074.0,74.4989,74.7002,74.3137,74.3298,15074.0
2016-05-04 09:50:00,92.33,92.46,92.19,92.19,14305.0,74.3378,74.4425,74.2251,74.2251,14305.0
2016-05-04 10:00:00,92.23,92.54,92.2,92.52,16135.0,74.2573,74.5069,74.2332,74.4908,16135.0
2016-05-04 10:10:00,92.55,92.85,92.1,92.2,24222.0,74.515,74.7565,74.1527,74.2332,24222.0
2016-05-04 10:20:00,92.21,92.3,92.09,92.2,71766.0,74.2412,74.3137,74.1446,74.2332,71766.0
2016-05-04 10:30:00,92.16,92.3,91.88,91.92,50091.0,74.201,74.3137,73.9755,74.0077,50091.0
2016-05-04 10:40:00,91.92,92.08,91.85,92.05,54758.0,74.0077,74.1366,73.9514,74.1124,54758.0
2016-05-04 10:50:00,92.08,92.11,91.86,91.96,25142.0,74.1366,74.1607,73.9594,74.0399,25142.0
2016-05-04 11:00:00,91.94,92.19,91.9,92.18,22739.0,74.0238,74.2251,73.9916,74.2171,22739.0
2016-05-04 11:10:00,92.16,92.25,92.1,92.16,23773.0,74.201,74.2734,74.1527,74.201,23773.0
2016-05-04 11:20:00,92.16,92.27,92.15,92.21,22341.0,74.201,74.2895,74.1929,74.2412,22341.0
2016-05-04 11:30:00,92.19,92.22,92.02,92.14,19428.0,74.2251,74.2493,74.0883,74.1849,19428.0
2016-05-04 11:40:00,92.12,92.21,92.01,92.21,17398.0,74.1688,74.2412,74.0802,74.2412,17398.0
2016-05-04 11:50:00,92.22,92.3,92.18,92.18,50138.0,74.2493,74.3137,74.2171,74.2171,50138.0
2016-05-04 12:00:00,92.2,92.29,92.14,92.19,49826.0,74.2332,74.3056,74.1849,74.2251,49826.0
2016-05-04 12:10:00,92.18,92.29,92.17,92.2,28848.0,74.2171,74.3056,74.209,74.2332,28848.0
2016-05-04 12:20:00,92.22,92.23,92.11,92.11,11253.0,74.2493,74.2573,74.1607,74.1607,11253.0
2016-05-04 12:30:00,92.14,92.47,92.11,92.47,22652.0,74.1849,74.4506,74.1607,74.4506,22652.0
2016-05-04 12:40:00,92.45,92.49,92.36,92.38,21969.0,74.4345,74.4667,74.362,74.3781,21969.0
2016-05-04 12:50:00,92.38,92.47,92.38,92.46,8734.0,74.3781,74.4506,74.3781,74.4425,8734.0
2016-05-04 13:00:00,92.45,92.48,92.33,92.34,21295.0,74.4345,74.4586,74.3378,74.3459,21295.0
2016-05-04 13:10:00,92.36,92.46,92.3,92.38,11956.0,74.362,74.4425,74.3137,74.3781,11956.0
2016-05-04 13:20:00,92.39,92.49,92.37,92.47,26574.0,74.3862,74.4667,74.37,74.4506,26574.0
2016-05-04 13:30:00,92.46,92.63,92.44,92.6,17445.0,74.4425,74.5794,74.4264,74.5552,17445.0
2016-05-04 13:40:00,92.58,92.59,92.44,92.44,9722.0,74.5391,74.5472,74.4264,74.4264,9722.0
2016-05-04 13:50:00,92.46,92.52,92.32,92.43,27216.0,74.4425,74.4908,74.3298,74.4184,27216.0
2016-05-04 14:00:00,92.4,92.46,92.29,92.31,11441.0,74.3942,74.4425,74.3056,74.3217,11441.0
2016-05-04 14:10:00,92.31,92.38,92.24,92.32,19166.0,74.3217,74.3781,74.2654,74.3298,19166.0
2016-05-04 14:20:00,92.33,92.37,92.29,92.3,12912.0,74.3378,74.37,74.3056,74.3137,12912.0
2016-05-04 14:30:00,92.3,92.45,92.27,92.36,24297.0,74.3137,74.4345,74.2895,74.362,24297.0
2016-05-04 14:40:00,92.37,92.41,92.19,92.22,33568.0,74.37,74.4023,74.2251,74.2493,33568.0
2016-05-04 14:50:00,92.21,92.36,92.21,92.32,21823.0,74.2412,74.362,74.2412,74.3298,21823.0
2016-05-04 15:00:00,92.3,92.34,92.12,92.15,23417.0,74.3137,74.3459,74.1688,74.1929,23417.0
2016-05-04 15:10:00,92.13,92.25,92.08,92.22,27174.0,74.1768,74.2734,74.1366,74.2493,27174.0
2016-05-04 15:20:00,92.21,92.28,92.12,92.17,33731.0,74.2412,74.2976,74.1688,74.209,33731.0
2016-05-04 15:30:00,92.16,92.24,92.14,92.19,43992.0,74.201,74.2654,74.1849,74.2251,43992.0
2016-05-04 15:40:00,92.19,92.43,92.19,92.33,68590.0,74.2251,74.4184,74.2251,74.3378,68590.0
2016-05-04 15:50:00,92.33,92.33,92.08,92.14,136978.0,74.3378,74.3378,74.1366,74.1849,136978.0
2016-05-05 09:30:00,92.08,92.94,92.08,92.73,27092.0,74.1366,74.829,74.1366,74.6599,27092.0
2016-05-05 09:40:00,92.73,92.89,92.45,92.53,26775.0,74.6599,74.7887,74.4345,74.4989,26775.0
2016-05-05 09:50:00,92.48,92.55,92.32,92.43,23035.0,74.4586,74.515,74.3298,74.4184,23035.0
2016-05-05 10:00:00,92.43,92.54,92.36,92.41,14623.0,74.4184,74.5069,74.362,74.4023,14623.0
2016-05-05 10:10:00,92.42,92.5,92.21,92.25,22070.0,74.4103,74.4747,74.2412,74.2734,22070.0
2016-05-05 10:20:00,92.24,92.47,92.11,92.2,33121.0,74.2654,74.4506,74.1607,74.2332,33121.0
2016-05-05 10:30:00,92.26,92.28,92.05,92.05,18890.0,74.2815,74.2976,74.1124,74.1124,18890.0
2016-05-05 10:40:00,92.07,92.14,92.01,92.02,26879.0,74.1285,74.1849,74.0802,74.0883,26879.0
2016-05-05 10:50:00,92.01,92.14,91.94,92.01,46471.0,74.0802,74.1849,74.0238,74.0802,46471.0
2016-05-05 11:00:00,92.03,92.11,91.95,91.96,27880.0,74.0963,74.1607,74.0319,74.0399,27880.0
2016-05-05 11:10:00,91.97,92.28,91.91,92.21,14216.0,74.048,74.2976,73.9997,74.2412,14216.0
2016-05-05 11:20:00,92.2,92.2,92.0,92.09,36541.0,74.2332,74.2332,74.0721,74.1446,36541.0
2016-05-05 11:30:00,92.1,92.19,91.99,92.17,15033.0,74.1527,74.2251,74.0641,74.209,15033.0
2016-05-05 11:40:00,92.19,92.33,92.18,92.26,15535.0,74.2251,74.3378,74.2171,74.2815,15535.0
2016-05-05 11:50:00,92.35,92.35,92.2,92.29,33191.0,74.3539,74.3539,74.2332,74.3056,33191.0
2016-05-05 12:00:00,92.26,92.35,92.21,92.22,21590.0,74.2815,74.3539,74.2412,74.2493,21590.0
2016-05-05 12:10:00,92.23,92.29,92.13,92.18,24521.0,74.2573,74.3056,74.1768,74.2171,24521.0
2016-05-05 12:20:00,92.19,92.24,92.17,92.24,10677.0,74.2251,74.2654,74.209,74.2654,10677.0
2016-05-05 12:30:00,92.24,92.25,92.16,92.16,8767.0,74.2654,74.2734,74.201,74.201,8767.0
2016-05-05 12:40:00,92.14,92.18,92.04,92.16,7986.0,74.1849,74.2171,74.1044,74.201,7986.0
2016-05-05 12:50:00,92.16,92.19,92.0,92.01,18401.0,74.201,74.2251,74.0721,74.0802,18401.0
2016-05-05 13:00:00,92.03,92.07,92.0,92.01,19673.0,74.0963,74.1285,74.0721,74.0802,19673.0
2016-05-05 13:10:00,92.02,92.03,91.85,91.9,23301.0,74.0883,74.0963,73.9514,73.9916,23301.0
2016-05-05 13:20:00,91.9,91.9,91.75,91.79,16752.0,73.9916,73.9916,73.8709,73.9031,16752.0
2016-05-05 13:30:00,91.77,91.82,91.75,91.75,15749.0,73.887,73.9272,73.8709,73.8709,15749.0
2016-05-05 13:40:00,91.76,91.81,91.69,91.76,43507.0,73.8789,73.9192,73.8226,73.8789,43507.0
2016-05-05 13:50:00,91.78,91.81,91.72,91.8,11868.0,73.895,73.9192,73.8467,73.9111,11868.0
2016-05-05 14:00:00,91.8,91.88,91.76,91.83,13033.0,73.9111,73.9755,73.8789,73.9353,13033.0
2016-05-05 14:10:00,91.83,91.88,91.74,91.85,23538.0,73.9353,73.9755,73.8628,73.9514,23538.0
2016-05-05 14:20:00,91.84,91.9,91.81,91.83,25865.0,73.9433,73.9916,73.9192,73.9353,25865.0
2016-05-05 14:30:00,91.83,91.92,91.78,91.8,43883.0,73.9353,74.0077,73.895,73.9111,43883.0
2016-05-05 14:40:00,91.79,91.88,91.7,91.76,34204.0,73.9031,73.9755,73.8306,73.8789,34204.0
2016-05-05 14:50:00,91.78,91.78,91.7,91.72,20384.0,73.895,73.895,73.8306,73.8467,20384.0
2016-05-05 15:00:00,91.72,91.73,91.64,91.73,28045.0,73.8467,73.8548,73.7823,73.8548,28045.0
2016-05-05 15:10:00,91.74,91.9,91.74,91.86,27723.0,73.8628,73.9916,73.8628,73.9594,27723.0
2016-05-05 15:20:00,91.86,92.06,91.85,92.06,31191.0,73.9594,74.1205,73.9514,74.1205,31191.0
2016-05-05 15:30:00,92.06,92.06,91.97,92.03,53971.0,74.1205,74.1205,74.048,74.0963,53971.0
2016-05-05 15:40:00,92.03,92.07,91.98,92.0,68216.0,74.0963,74.1285,74.056,74.0721,68216.0
2016-05-05 15:50:00,92.0,92.04,91.85,91.9,210528.0,74.0721,74.1044,73.9514,73.9916,210528.0
2016-05-06 09:30:00,91.6,91.78,91.04,91.3,26383.0,73.7501,73.895,73.2992,73.5086,26383.0
2016-05-06 09:40:00,91.23,91.36,91.16,91.25,31538.0,73.4522,73.5569,73.3958,73.4683,31538.0
2016-05-06 09:50:00,91.28,91.31,90.75,91.06,21176.0,73.4925,73.5166,73.0657,73.3153,21176.0
2016-05-06 10:00:00,91.06,91.18,90.53,90.54,17830.0,73.3153,73.4119,72.8886,72.8967,17830.0
2016-05-06 10:10:00,90.55,90.78,90.4,90.41,25289.0,72.9047,73.0899,72.7839,72.792,25289.0
2016-05-06 10:20:00,90.41,90.56,90.32,90.43,25708.0,72.792,72.9128,72.7195,72.8081,25708.0
2016-05-06 10:30:00,90.5,90.55,90.29,90.32,30462.0,72.8645,72.9047,72.6954,72.7195,30462.0
2016-05-06 10:40:00,90.32,90.5,90.21,90.45,49201.0,72.7195,72.8645,72.631,72.8242,49201.0
2016-05-06 10:50:00,90.42,90.46,90.32,90.39,16366.0,72.8,72.8322,72.7195,72.7759,16366.0
2016-05-06 11:00:00,90.4,90.59,90.37,90.54,24688.0,72.7839,72.9369,72.7598,72.8967,24688.0
2016-05-06 11:10:00,90.53,90.77,90.53,90.69,19647.0,72.8886,73.0818,72.8886,73.0174,19647.0
2016-05-06 11:20:00,90.69,90.87,90.63,90.78,52948.0,73.0174,73.1623,72.9691,73.0899,52948.0
2016-05-06 11:30:00,90.75,90.91,90.74,90.88,30187.0,73.0657,73.1946,73.0577,73.1704,30187.0
2016-05-06 11:40:00,90.87,90.89,90.73,90.73,26339.0,73.1623,73.1785,73.0496,73.0496,26339.0
2016-05-06 11:50:00,90.73,90.8,90.72,90.78,9754.0,73.0496,73.106,73.0416,73.0899,9754.0
2016-05-06 12:00:00,90.78,91.13,90.76,91.08,19288.0,73.0899,73.3717,73.0738,73.3314,19288.0
2016-05-06 12:10:00,91.09,91.17,91.01,91.17,9352.0,73.3395,73.4039,73.2751,73.4039,9352.0
2016-05-06 12:20:00,91.15,91.15,90.99,90.99,6023.0,73.3878,73.3878,73.259,73.259,6023.0
2016-05-06 12:30:00,91.0,91.03,90.9,90.98,7600.0,73.267,73.2912,73.1865,73.2509,7600.0
2016-05-06 12:40:00,90.98,91.02,90.88,90.88,6385.0,73.2509,73.2831,73.1704,73.1704,6385.0
2016-05-06 12:50:00,90.88,90.96,90.88,90.95,7114.0,73.1704,73.2348,73.1704,73.2268,7114.0
2016-05-06 13:00:00,90.98,91.15,90.95,91.08,6916.0,73.2509,73.3878,73.2268,73.3314,6916.0
2016-05-06 13:10:00,91.11,91.18,91.06,91.07,6599.0,73.3556,73.4119,73.3153,73.3234,6599.0
2016-05-06 13:20:00,91.06,91.21,91.06,91.16,8219.0,73.3153,73.4361,73.3153,73.3958,8219.0
2016-05-06 13:30:00,91.18,91.22,91.13,91.16,8809.0,73.4119,73.4441,73.3717,73.3958,8809.0
2016-05-06 13:40:00,91.18,91.2,91.13,91.14,9004.0,73.4119,73.428,73.3717,73.3797,9004.0
2016-05-06 13:50:00,91.16,91.3,91.1,91.3,10160.0,73.3958,73.5086,73.3475,73.5086,10160.0
2016-05-06 14:00:00,91.27,91.48,91.26,91.48,14028.0,73.4844,73.6535,73.4764,73.6535,14028.0
2016-05-06 14:10:00,91.44,91.46,91.4,91.46,13679.0,73.6213,73.6374,73.5891,73.6374,13679.0
2016-05-06 14:20:00,91.48,91.48,91.33,91.42,11752.0,73.6535,73.6535,73.5327,73.6052,11752.0
2016-05-06 14:30:00,91.41,91.43,91.34,91.42,9148.0,73.5971,73.6132,73.5408,73.6052,9148.0
2016-05-06 14:40:00,91.46,91.57,91.44,91.53,12017.0,73.6374,73.7259,73.6213,73.6937,12017.0
2016-05-06 14:50:00,91.54,91.6,91.47,91.5,11320.0,73.7018,73.7501,73.6454,73.6696,11320.0
2016-05-06 15:00:00,91.48,91.59,91.48,91.58,18075.0,73.6535,73.742,73.6535,73.734,18075.0
2016-05-06 15:10:00,91.57,91.61,91.51,91.53,25161.0,73.7259,73.7581,73.6776,73.6937,25161.0
2016-05-06 15:20:00,91.53,91.58,91.52,91.56,14258.0,73.6937,73.734,73.6857,73.7179,14258.0
2016-05-06 15:30:00,91.56,91.57,91.37,91.53,33244.0,73.7179,73.7259,73.5649,73.6937,33244.0
2016-05-06 15:40:00,91.54,91.58,91.4,91.54,43857.0,73.7018,73.734,73.5891,73.7018,43857.0
2016-05-06 15:50:00,91.54,91.66,91.54,91.61,85383.0,73.7018,73.7984,73.7018,73.7581,85383.0
2016-05-09 09:30:00,91.79,92.19,91.7,92.01,15427.0,73.9031,74.2251,73.8306,74.0802,15427.0
2016-05-09 09:40:00,92.3,92.6,92.14,92.49,12823.0,74.3137,74.5552,74.1849,74.4667,12823.0
2016-05-09 09:50:00,92.51,92.79,92.39,92.79,12595.0,74.4828,74.7082,74.3862,74.7082,12595.0
2016-05-09 10:00:00,92.7,92.73,92.47,92.47,11973.0,74.6357,74.6599,74.4506,74.4506,11973.0
2016-05-09 10:10:00,92.52,92.56,92.32,92.52,12674.0,74.4908,74.523,74.3298,74.4908,12674.0
2016-05-09 10:20:00,92.53,92.58,92.46,92.51,24411.0,74.4989,74.5391,74.4425,74.4828,24411.0
2016-05-09 10:30:00,92.5,92.64,92.35,92.64,34594.0,74.4747,74.5874,74.3539,74.5874,34594.0
2016-05-09 10:40:00,92.66,92.78,92.65,92.78,18662.0,74.6035,74.7002,74.5955,74.7002,18662.0
2016-05-09 10:50:00,92.79,92.95,92.71,92.8,16668.0,74.7082,74.837,74.6438,74.7163,16668.0
2016-05-09 11:00:00,92.78,92.78,92.41,92.45,17739.0,74.7002,74.7002,74.4023,74.4345,17739.0
2016-05-09 11:10:00,92.43,92.45,92.35,92.37,11634.0,74.4184,74.4345,74.3539,74.37,11634.0
2016-05-09 11:20:00,92.35,92.49,92.14,92.14,8683.0,74.3539,74.4667,74.1849,74.1849,8683.0
2016-05-09 11:30:00,92.15,92.37,92.15,92.3,7742.0,74.1929,74.37,74.1929,74.3137,7742.0
2016-05-09 11:40:00,92.33,92.5,92.29,92.48,6700.0,74.3378,74.4747,74.3056,74.4586,6700.0
2016-05-09 11:50:00,92.5,92.61,92.45,92.48,16799.0,74.4747,74.5633,74.4345,74.4586,16799.0
2016-05-09 12:00:00,92.44,92.46,92.38,92.42,3710.0,74.4264,74.4425,74.3781,74.4103,3710.0
2016-05-09 12:10:00,92.4,92.48,92.32,92.34,8066.0,74.3942,74.4586,74.3298,74.3459,8066.0
2016-05-09 12:20:00,92.3,92.32,92.22,92.29,4272.0,74.3137,74.3298,74.2493,74.3056,4272.0
2016-05-09 12:30:00,92.27,92.32,92.21,92.22,8187.0,74.2895,74.3298,74.2412,74.2493,8187.0
2016-05-09 12:40:00,92.25,92.4,92.25,92.4,5637.0,74.2734,74.3942,74.2734,74.3942,5637.0
2016-05-09 12:50:00,92.36,92.39,92.27,92.3,4681.0,74.362,74.3862,74.2895,74.3137,4681.0
2016-05-09 13:00:00,92.29,92.38,92.22,92.35,9081.0,74.3056,74.3781,74.2493,74.3539,9081.0
2016-05-09 13:10:00,92.41,92.48,92.39,92.48,10826.0,74.4023,74.4586,74.3862,74.4586,10826.0
2016-05-09 13:20:00,92.48,92.54,92.4,92.52,21017.0,74.4586,74.5069,74.3942,74.4908,21017.0
2016-05-09 13:30:00,92.53,92.61,92.4,92.4,13510.0,74.4989,74.5633,74.3942,74.3942,13510.0
2016-05-09 13:40:00,92.42,92.45,92.38,92.44,8438.0,74.4103,74.4345,74.3781,74.4264,8438.0
2016-05-09 13:50:00,92.44,92.49,92.31,92.31,8879.0,74.4264,74.4667,74.3217,74.3217,8879.0
2016-05-09 14:00:00,92.31,92.37,92.23,92.28,13789.0,74.3217,74.37,74.2573,74.2976,13789.0
2016-05-09 14:10:00,92.3,92.36,92.19,92.27,10665.0,74.3137,74.362,74.2251,74.2895,10665.0
2016-05-09 14:20:00,92.28,92.33,92.21,92.31,9637.0,74.2976,74.3378,74.2412,74.3217,9637.0
2016-05-09 14:30:00,92.29,92.36,92.23,92.36,9089.0,74.3056,74.362,74.2573,74.362,9089.0
2016-05-09 14:40:00,92.34,92.4,92.17,92.17,45911.0,74.3459,74.3942,74.209,74.209,45911.0
2016-05-09 14:50:00,92.18,92.42,92.18,92.35,11350.0,74.2171,74.4103,74.2171,74.3539,11350.0
2016-05-09 15:00:00,92.36,92.48,92.32,92.47,34381.0,74.362,74.4586,74.3298,74.4506,34381.0
2016-05-09 15:10:00,92.48,92.58,92.47,92.55,17542.0,74.4586,74.5391,74.4506,74.515,17542.0
2016-05-09 15:20:00,92.54,92.63,92.54,92.59,16808.0,74.5069,74.5794,74.5069,74.5472,16808.0
2016-05-09 15:30:00,92.6,92.66,92.56,92.62,24141.0,74.5552,74.6035,74.523,74.5713,24141.0
2016-05-09 15:40:00,92.61,92.65,92.52,92.58,39226.0,74.5633,74.5955,74.4908,74.5391,39226.0
2016-05-09 15:50:00,92.57,92.57,92.44,92.47,85177.0,74.5311,74.5311,74.4264,74.4506,85177.0
2016-05-10 09:30:00,92.75,92.97,92.67,92.81,11454.0,74.676,74.8531,74.6116,74.7243,11454.0
2016-05-10 09:40:00,92.82,92.96,92.61,92.83,15267.0,74.7324,74.8451,74.5633,74.7404,15267.0
2016-05-10 09:50:00,92.74,93.27,92.68,92.93,20798.0,74.6679,75.0947,74.6196,74.8209,20798.0
2016-05-10 10:00:00,92.93,93.1,92.87,93.06,10656.0,74.8209,74.9578,74.7726,74.9256,10656.0
2016-05-10 10:10:00,93.09,93.09,92.81,92.95,16295.0,74.9497,74.9497,74.7243,74.837,16295.0
2016-05-10 10:20:00,92.99,93.11,92.89,93.04,8834.0,74.8692,74.9658,74.7887,74.9095,8834.0
2016-05-10 10:30:00,93.03,93.08,92.96,93.01,8800.0,74.9014,74.9417,74.8451,74.8853,8800.0
2016-05-10 10:40:00,92.98,93.08,92.86,93.03,9937.0,74.8612,74.9417,74.7646,74.9014,9937.0
2016-05-10 10:50:00,93.02,93.05,92.9,92.94,9883.0,74.8934,74.9175,74.7968,74.829,9883.0
2016-05-10 11:00:00,92.86,93.01,92.86,92.95,9191.0,74.7646,74.8853,74.7646,74.837,9191.0
2016-05-10 11:10:00,92.95,92.98,92.64,92.64,9990.0,74.837,74.8612,74.5874,74.5874,9990.0
2016-05-10 11:20:00,92.63,92.76,92.59,92.59,8358.0,74.5794,74.684,74.5472,74.5472,8358.0
2016-05-10 11:30:00,92.59,92.68,92.56,92.68,7935.0,74.5472,74.6196,74.523,74.6196,7935.0
2016-05-10 11:40:00,92.72,92.86,92.6,92.81,36227.0,74.6518,74.7646,74.5552,74.7243,36227.0
2016-05-10 11:50:00,92.81,92.84,92.66,92.7,19523.0,74.7243,74.7485,74.6035,74.6357,19523.0
2016-05-10 12:00:00,92.7,92.81,92.7,92.76,6151.0,74.6357,74.7243,74.6357,74.684,6151.0
2016-05-10 12:10:00,92.77,92.87,92.74,92.87,5860.0,74.6921,74.7726,74.6679,74.7726,5860.0
2016-05-10 12:20:00,92.86,92.96,92.85,92.91,5948.0,74.7646,74.8451,74.7565,74.8048,5948.0
2016-05-10 12:30:00,92.92,92.92,92.78,92.84,11023.0,74.8129,74.8129,74.7002,74.7485,11023.0
2016-05-10 12:40:00,92.83,92.87,92.75,92.77,5130.0,74.7404,74.7726,74.676,74.6921,5130.0
2016-05-10 12:50:00,92.75,92.78,92.71,92.75,4306.0,74.676,74.7002,74.6438,74.676,4306.0
2016-05-10 13:00:00,92.77,92.93,92.76,92.76,10642.0,74.6921,74.8209,74.684,74.684,10642.0
2016-05-10 13:10:00,92.75,92.91,92.74,92.87,10293.0,74.676,74.8048,74.6679,74.7726,10293.0
2016-05-10 13:20:00,92.9,93.01,92.86,92.99,12610.0,74.7968,74.8853,74.7646,74.8692,12610.0
2016-05-10 13:30:00,92.96,93.04,92.94,92.97,10963.0,74.8451,74.9095,74.829,74.8531,10963.0
2016-05-10 13:40:00,93.0,93.0,92.93,92.96,12727.0,74.8773,74.8773,74.8209,74.8451,12727.0
2016-05-10 13:50:00,92.97,93.19,92.96,93.07,22225.0,74.8531,75.0303,74.8451,74.9336,22225.0
2016-05-10 14:00:00,93.1,93.18,93.07,93.16,7622.0,74.9578,75.0222,74.9336,75.0061,7622.0
2016-05-10 14:10:00,93.19,93.24,93.08,93.11,19493.0,75.0303,75.0705,74.9417,74.9658,19493.0
2016-05-10 14:20:00,93.11,93.14,93.02,93.04,9497.0,74.9658,74.99,74.8934,74.9095,9497.0
2016-05-10 14:30:00,93.05,93.13,93.03,93.07,7472.0,74.9175,74.9819,74.9014,74.9336,7472.0
2016-05-10 14:40:00,93.09,93.25,93.08,93.2,19911.0,74.9497,75.0786,74.9417,75.0383,19911.0
2016-05-10 14:50:00,93.2,93.22,93.14,93.15,12366.0,75.0383,75.0544,74.99,74.9981,12366.0
2016-05-10 15:00:00,93.15,93.25,93.13,93.19,10511.0,74.9981,75.0786,74.9819,75.0303,10511.0
2016-05-10 15:10:00,93.19,93.27,93.14,93.21,12627.0,75.0303,75.0947,74.99,75.0464,12627.0
2016-05-10 15:20:00,93.2,93.23,93.13,93.14,13613.0,75.0383,75.0625,74.9819,74.99,13613.0
2016-05-10 15:30:00,93.14,93.18,93.09,93.14,17564.0,74.99,75.0222,74.9497,74.99,17564.0
2016-05-10 15:40:00,93.14,93.2,93.07,93.08,33589.0,74.99,75.0383,74.9336,74.9417,33589.0
2016-05-10 15:50:00,93.09,93.17,93.09,93.16,66754.0,74.9497,75.0142,74.9497,75.0061,66754.0
2016-05-11 09:30:00,92.92,93.38,92.92,93.33,12916.0,74.8129,75.1832,74.8129,75.143,12916.0
2016-05-11 09:40:00,93.35,93.35,92.94,93.18,20259.0,75.1591,75.1591,74.829,75.0222,20259.0
2016-05-11 09:50:00,93.15,93.15,92.87,92.87,19601.0,74.9981,74.9981,74.7726,74.7726,19601.0
2016-05-11 10:00:00,92.92,93.0,92.88,92.89,14307.0,74.8129,74.8773,74.7807,74.7887,14307.0
2016-05-11 10:10:00,92.87,93.0,92.86,92.91,26152.0,74.7726,74.8773,74.7646,74.8048,26152.0
2016-05-11 10:20:00,92.89,93.05,92.84,92.97,9501.0,74.7887,74.9175,74.7485,74.8531,9501.0
2016-05-11 10:30:00,93.0,93.07,92.8,92.89,23504.0,74.8773,74.9336,74.7163,74.7887,23504.0
2016-05-11 10:40:00,92.91,93.03,92.84,92.9,23128.0,74.8048,74.9014,74.7485,74.7968,23128.0
2016-05-11 10:50:00,92.86,92.95,92.79,92.9,11306.0,74.7646,74.837,74.7082,74.7968,11306.0
2016-05-11 11:00:00,92.88,92.89,92.51,92.52,18422.0,74.7807,74.7887,74.4828,74.4908,18422.0
2016-05-11 11:10:00,92.52,92.58,92.47,92.54,10432.0,74.4908,74.5391,74.4506,74.5069,10432.0
2016-05-11 11:20:00,92.54,92.56,92.44,92.45,7791.0,74.5069,74.523,74.4264,74.4345,7791.0
2016-05-11 11:30:00,92.45,92.48,92.28,92.31,24214.0,74.4345,74.4586,74.2976,74.3217,24214.0
2016-05-11 11:40:00,92.33,92.33,92.17,92.2,8198.0,74.3378,74.3378,74.209,74.2332,8198.0
2016-05-11 11:50:00,92.17,92.23,92.07,92.16,10419.0,74.209,74.2573,74.1285,74.201,10419.0
2016-05-11 12:00:00,92.16,92.21,92.04,92.07,11323.0,74.201,74.2412,74.1044,74.1285,11323.0
2016-05-11 12:10:00,92.1,92.15,92.05,92.1,8901.0,74.1527,74.1929,74.1124,74.1527,8901.0
2016-05-11 12:20:00,92.11,92.11,91.96,92.0,8160.0,74.1607,74.1607,74.0399,74.0721,8160.0
2016-05-11 12:30:00,92.01,92.08,91.96,92.03,9442.0,74.0802,74.1366,74.0399,74.0963,9442.0
2016-05-11 12:40:00,92.04,92.09,91.98,91.98,11527.0,74.1044,74.1446,74.056,74.056,11527.0
2016-05-11 12:50:00,92.0,92.0,91.9,91.92,16597.0,74.0721,74.0721,73.9916,74.0077,16597.0
2016-05-11 13:00:00,91.92,92.13,91.89,92.09,20499.0,74.0077,74.1768,73.9836,74.1446,20499.0
2016-05-11 13:10:00,92.1,92.11,92.02,92.08,7455.0,74.1527,74.1607,74.0883,74.1366,7455.0
2016-05-11 13:20:00,92.09,92.13,92.05,92.1,8952.0,74.1446,74.1768,74.1124,74.1527,8952.0
2016-05-11 13:30:00,92.09,92.12,92.01,92.11,10984.0,74.1446,74.1688,74.0802,74.1607,10984.0
2016-05-11 13:40:00,92.13,92.28,92.11,92.26,8724.0,74.1768,74.2976,74.1607,74.2815,8724.0
2016-05-11 13:50:00,92.3,92.37,92.26,92.32,19632.0,74.3137,74.37,74.2815,74.3298,19632.0
2016-05-11 14:00:00,92.29,92.32,92.22,92.23,10642.0,74.3056,74.3298,74.2493,74.2573,10642.0
2016-05-11 14:10:00,92.2,92.23,92.15,92.21,13935.0,74.2332,74.2573,74.1929,74.2412,13935.0
2016-05-11 14:20:00,92.2,92.22,92.09,92.14,24479.0,74.2332,74.2493,74.1446,74.1849,24479.0
2016-05-11 14:30:00,92.15,92.15,92.0,92.05,23186.0,74.1929,74.1929,74.0721,74.1124,23186.0
2016-05-11 14:40:00,92.04,92.18,91.93,91.93,24246.0,74.1044,74.2171,74.0158,74.0158,24246.0
2016-05-11 14:50:00,91.94,92.03,91.9,91.91,12102.0,74.0238,74.0963,73.9916,73.9997,12102.0
2016-05-11 15:00:00,91.89,92.15,91.89,92.07,20730.0,73.9836,74.1929,73.9836,74.1285,20730.0
2016-05-11 15:10:00,92.07,92.1,92.02,92.05,21858.0,74.1285,74.1527,74.0883,74.1124,21858.0
2016-05-11 15:20:00,92.05,92.21,92.04,92.16,21082.0,74.1124,74.2412,74.1044,74.201,21082.0
2016-05-11 15:30:00,92.17,92.23,92.16,92.19,33826.0,74.209,74.2573,74.201,74.2251,33826.0
2016-05-11 15:40:00,92.19,92.33,92.16,92.29,53289.0,74.2251,74.3378,74.201,74.3056,53289.0
2016-05-11 15:50:00,92.28,92.29,92.21,92.22,89324.0,74.2976,74.3056,74.2412,74.2493,89324.0
2016-05-12 09:30:00,92.51,92.65,92.04,92.18,13296.0,74.4828,74.5955,74.1044,74.2171,13296.0
2016-05-12 09:40:00,92.2,92.8,92.13,92.49,19322.0,74.2332,74.7163,74.1768,74.4667,19322.0
2016-05-12 09:50:00,92.45,92.82,92.45,92.71,6720.0,74.4345,74.7324,74.4345,74.6438,6720.0
2016-05-12 10:00:00,92.71,92.97,92.71,92.72,7910.0,74.6438,74.8531,74.6438,74.6518,7910.0
2016-05-12 10:10:00,92.67,92.94,92.66,92.77,9984.0,74.6116,74.829,74.6035,74.6921,9984.0
2016-05-12 10:20:00,92.75,92.84,92.74,92.82,12153.0,74.676,74.7485,74.6679,74.7324,12153.0
2016-05-12 10:30:00,92.82,92.98,92.8,92.92,12453.0,74.7324,74.8612,74.7163,74.8129,12453.0
2016-05-12 10:40:00,92.97,92.97,92.8,92.83,11901.0,74.8531,74.8531,74.7163,74.7404,11901.0
2016-05-12 10:50:00,92.88,92.92,92.79,92.79,7249.0,74.7807,74.8129,74.7082,74.7082,7249.0
2016-05-12 11:00:00,92.8,92.8,92.48,92.5,7745.0,74.7163,74.7163,74.4586,74.4747,7745.0
2016-05-12 11:10:00,92.5,92.64,92.43,92.64,13206.0,74.4747,74.5874,74.4184,74.5874,13206.0
2016-05-12 11:20:00,92.58,92.73,92.56,92.62,10928.0,74.5391,74.6599,74.523,74.5713,10928.0
2016-05-12 11:30:00,92.63,92.63,92.49,92.57,10800.0,74.5794,74.5794,74.4667,74.5311,10800.0
2016-05-12 11:40:00,92.66,92.71,92.62,92.63,4086.0,74.6035,74.6438,74.5713,74.5794,4086.0
2016-05-12 11:50:00,92.65,92.65,92.57,92.64,5000.0,74.5955,74.5955,74.5311,74.5874,5000.0
2016-05-12 12:00:00,92.62,92.67,92.5,92.62,52905.0,74.5713,74.6116,74.4747,74.5713,52905.0
2016-05-12 12:10:00,92.59,92.83,92.52,92.82,40743.0,74.5472,74.7404,74.4908,74.7324,40743.0
2016-05-12 12:20:00,92.85,92.85,92.58,92.63,24291.0,74.7565,74.7565,74.5391,74.5794,24291.0
2016-05-12 12:30:00,92.66,92.66,92.54,92.56,14045.0,74.6035,74.6035,74.5069,74.523,14045.0
2016-05-12 12:40:00,92.52,92.73,92.52,92.69,3150.0,74.4908,74.6599,74.4908,74.6277,3150.0
2016-05-12 12:50:00,92.7,92.76,92.63,92.76,4352.0,74.6357,74.684,74.5794,74.684,4352.0
2016-05-12 13:00:00,92.79,92.81,92.73,92.77,6057.0,74.7082,74.7243,74.6599,74.6921,6057.0
2016-05-12 13:10:00,92.76,92.83,92.69,92.81,6794.0,74.684,74.7404,74.6277,74.7243,6794.0
2016-05-12 13:20:00,92.76,92.84,92.74,92.82,6451.0,74.684,74.7485,74.6679,74.7324,6451.0
2016-05-12 13:30:00,92.82,92.84,92.72,92.79,17802.0,74.7324,74.7485,74.6518,74.7082,17802.0
2016-05-12 13:40:00,92.79,92.92,92.78,92.87,10255.0,74.7082,74.8129,74.7002,74.7726,10255.0
2016-05-12 13:50:00,92.88,92.95,92.85,92.94,7543.0,74.7807,74.837,74.7565,74.829,7543.0
2016-05-12 14:00:00,92.95,93.1,92.94,93.03,18571.0,74.837,74.9578,74.829,74.9014,18571.0
2016-05-12 14:10:00,93.05,93.17,93.05,93.17,6711.0,74.9175,75.0142,74.9175,75.0142,6711.0
2016-05-12 14:20:00,93.15,93.24,93.13,93.24,5824.0,74.9981,75.0705,74.9819,75.0705,5824.0
2016-05-12 14:30:00,93.23,93.23,93.1,93.15,15382.0,75.0625,75.0625,74.9578,74.9981,15382.0
2016-05-12 14:40:00,93.14,93.18,93.07,93.11,13218.0,74.99,75.0222,74.9336,74.9658,13218.0
2016-05-12 14:50:00,93.11,93.19,93.07,93.07,8453.0,74.9658,75.0303,74.9336,74.9336,8453.0
2016-05-12 15:00:00,93.07,93.14,93.03,93.1,16425.0,74.9336,74.99,74.9014,74.9578,16425.0
2016-05-12 15:10:00,93.11,93.19,93.08,93.12,14384.0,74.9658,75.0303,74.9417,74.9739,14384.0
2016-05-12 15:20:00,93.12,93.19,93.11,93.16,15106.0,74.9739,75.0303,74.9658,75.0061,15106.0
2016-05-12 15:30:00,93.16,93.19,93.11,93.16,19016.0,75.0061,75.0303,74.9658,75.0061,19016.0
2016-05-12 15:40:00,93.16,93.2,93.12,93.19,53575.0,75.0061,75.0383,74.9739,75.0303,53575.0
2016-05-12 15:50:00,93.18,93.19,93.09,93.17,74507.0,75.0222,75.0303,74.9497,75.0142,74507.0
2016-05-13 09:30:00,93.0,93.0,92.69,92.88,17546.0,74.8773,74.8773,74.6277,74.7807,17546.0
2016-05-13 09:40:00,92.86,93.1,92.86,93.1,12939.0,74.7646,74.9578,74.7646,74.9578,12939.0
2016-05-13 09:50:00,93.06,93.24,93.05,93.12,15115.0,74.9256,75.0705,74.9175,74.9739,15115.0
2016-05-13 10:00:00,93.16,93.16,92.85,92.9,13190.0,75.0061,75.0061,74.7565,74.7968,13190.0
2016-05-13 10:10:00,92.88,93.02,92.86,93.02,11196.0,74.7807,74.8934,74.7646,74.8934,11196.0
2016-05-13 10:20:00,93.0,93.21,92.89,93.14,24640.0,74.8773,75.0464,74.7887,74.99,24640.0
2016-05-13 10:30:00,93.12,93.28,93.1,93.18,24829.0,74.9739,75.1027,74.9578,75.0222,24829.0
2016-05-13 10:40:00,93.18,93.18,92.97,93.0,39918.0,75.0222,75.0222,74.8531,74.8773,39918.0
2016-05-13 10:50:00,93.01,93.19,93.01,93.05,8092.0,74.8853,75.0303,74.8853,74.9175,8092.0
2016-05-13 11:00:00,93.07,93.28,93.05,93.27,9225.0,74.9336,75.1027,74.9175,75.0947,9225.0
2016-05-13 11:10:00,93.29,93.4,93.24,93.33,17213.0,75.1108,75.1993,75.0705,75.143,17213.0
2016-05-13 11:20:00,93.34,93.38,93.23,93.31,19951.0,75.151,75.1832,75.0625,75.1269,19951.0
2016-05-13 11:30:00,93.32,93.34,93.21,93.24,8992.0,75.1349,75.151,75.0464,75.0705,8992.0
2016-05-13 11:40:00,93.24,93.25,93.11,93.12,11789.0,75.0705,75.0786,74.9658,74.9739,11789.0
2016-05-13 11:50:00,93.12,93.12,93.0,93.03,5852.0,74.9739,74.9739,74.8773,74.9014,5852.0
2016-05-13 12:00:00,93.02,93.04,92.95,93.03,21062.0,74.8934,74.9095,74.837,74.9014,21062.0
2016-05-13 12:10:00,93.01,93.05,92.96,93.03,7413.0,74.8853,74.9175,74.8451,74.9014,7413.0
2016-05-13 12:20:00,93.02,93.1,92.94,93.06,14191.0,74.8934,74.9578,74.829,74.9256,14191.0
2016-05-13 12:30:00,93.05,93.11,93.0,93.06,5158.0,74.9175,74.9658,74.8773,74.9256,5158.0
2016-05-13 12:40:00,93.06,93.08,93.0,93.05,8028.0,74.9256,74.9417,74.8773,74.9175,8028.0
2016-05-13 12:50:00,93.06,93.09,92.99,93.02,8874.0,74.9256,74.9497,74.8692,74.8934,8874.0
2016-05-13 13:00:00,93.01,93.04,92.96,93.02,7930.0,74.8853,74.9095,74.8451,74.8934,7930.0
2016-05-13 13:10:00,93.0,93.03,92.92,92.92,5678.0,74.8773,74.9014,74.8129,74.8129,5678.0
2016-05-13 13:20:00,92.93,92.93,92.76,92.81,10229.0,74.8209,74.8209,74.684,74.7243,10229.0
2016-05-13 13:30:00,92.81,92.85,92.76,92.81,10831.0,74.7243,74.7565,74.684,74.7243,10831.0
2016-05-13 13:40:00,92.76,92.82,92.6,92.62,13076.0,74.684,74.7324,74.5552,74.5713,13076.0
2016-05-13 13:50:00,92.6,92.62,92.46,92.54,12309.0,74.5552,74.5713,74.4425,74.5069,12309.0
2016-05-13 14:00:00,92.52,92.54,92.4,92.48,22157.0,74.4908,74.5069,74.3942,74.4586,22157.0
2016-05-13 14:10:00,92.45,92.5,92.41,92.44,28141.0,74.4345,74.4747,74.4023,74.4264,28141.0
2016-05-13 14:20:00,92.44,92.47,92.37,92.43,18541.0,74.4264,74.4506,74.37,74.4184,18541.0
2016-05-13 14:30:00,92.43,92.54,92.43,92.46,14131.0,74.4184,74.5069,74.4184,74.4425,14131.0
2016-05-13 14:40:00,92.46,92.53,92.37,92.53,16712.0,74.4425,74.4989,74.37,74.4989,16712.0
2016-05-13 14:50:00,92.53,92.57,92.48,92.54,17206.0,74.4989,74.5311,74.4586,74.5069,17206.0
2016-05-13 15:00:00,92.53,92.55,92.41,92.48,12149.0,74.4989,74.515,74.4023,74.4586,12149.0
2016-05-13 15:10:00,92.47,92.6,92.46,92.54,21865.0,74.4506,74.5552,74.4425,74.5069,21865.0
2016-05-13 15:20:00,92.54,92.62,92.48,92.5,20866.0,74.5069,74.5713,74.4586,74.4747,20866.0
2016-05-13 15:30:00,92.5,92.55,92.43,92.47,32364.0,74.4747,74.515,74.4184,74.4506,32364.0
2016-05-13 15:40:00,92.47,92.54,92.42,92.48,53167.0,74.4506,74.5069,74.4103,74.4586,53167.0
2016-05-13 15:50:00,92.49,92.51,92.43,92.44,81921.0,74.4667,74.4828,74.4184,74.4264,81921.0
2016-05-16 09:30:00,92.26,92.59,92.09,92.51,19353.0,74.2815,74.5472,74.1446,74.4828,19353.0
2016-05-16 09:40:00,92.47,92.68,92.47,92.57,12141.0,74.4506,74.6196,74.4506,74.5311,12141.0
2016-05-16 09:50:00,92.58,92.89,92.56,92.88,17604.0,74.5391,74.7887,74.523,74.7807,17604.0
2016-05-16 10:00:00,92.86,92.86,92.52,92.58,12484.0,74.7646,74.7646,74.4908,74.5391,12484.0
2016-05-16 10:10:00,92.64,92.78,92.58,92.66,9000.0,74.5874,74.7002,74.5391,74.6035,9000.0
2016-05-16 10:20:00,92.62,92.62,92.45,92.47,8493.0,74.5713,74.5713,74.4345,74.4506,8493.0
2016-05-16 10:30:00,92.47,92.58,92.47,92.52,14023.0,74.4506,74.5391,74.4506,74.4908,14023.0
2016-05-16 10:40:00,92.52,92.65,92.52,92.57,24838.0,74.4908,74.5955,74.4908,74.5311,24838.0
2016-05-16 10:50:00,92.57,92.68,92.55,92.57,10372.0,74.5311,74.6196,74.515,74.5311,10372.0
2016-05-16 11:00:00,92.57,92.67,92.55,92.66,11204.0,74.5311,74.6116,74.515,74.6035,11204.0
2016-05-16 11:10:00,92.67,92.68,92.59,92.66,6605.0,74.6116,74.6196,74.5472,74.6035,6605.0
2016-05-16 11:20:00,92.68,92.84,92.68,92.81,6190.0,74.6196,74.7485,74.6196,74.7243,6190.0
2016-05-16 11:30:00,92.81,92.84,92.78,92.79,6688.0,74.7243,74.7485,74.7002,74.7082,6688.0
2016-05-16 11:40:00,92.81,92.83,92.76,92.79,14030.0,74.7243,74.7404,74.684,74.7082,14030.0
2016-05-16 11:50:00,92.8,92.83,92.69,92.75,27703.0,74.7163,74.7404,74.6277,74.676,27703.0
2016-05-16 12:00:00,92.75,92.77,92.65,92.67,22330.0,74.676,74.6921,74.5955,74.6116,22330.0
2016-05-16 12:10:00,92.68,92.78,92.68,92.73,8997.0,74.6196,74.7002,74.6196,74.6599,8997.0
2016-05-16 12:20:00,92.73,92.78,92.69,92.7,8017.0,74.6599,74.7002,74.6277,74.6357,8017.0
2016-05-16 12:30:00,92.7,92.75,92.68,92.69,21602.0,74.6357,74.676,74.6196,74.6277,21602.0
2016-05-16 12:40:00,92.73,92.79,92.66,92.67,7521.0,74.6599,74.7082,74.6035,74.6116,7521.0
2016-05-16 12:50:00,92.67,92.78,92.64,92.78,8253.0,74.6116,74.7002,74.5874,74.7002,8253.0
2016-05-16 13:00:00,92.78,92.84,92.66,92.67,12732.0,74.7002,74.7485,74.6035,74.6116,12732.0
2016-05-16 13:10:00,92.67,92.82,92.66,92.81,6596.0,74.6116,74.7324,74.6035,74.7243,6596.0
2016-05-16 13:20:00,92.83,92.86,92.77,92.77,3979.0,74.7404,74.7646,74.6921,74.6921,3979.0
2016-05-16 13:30:00,92.78,92.81,92.72,92.81,5842.0,74.7002,74.7243,74.6518,74.7243,5842.0
2016-05-16 13:40:00,92.79,92.79,92.7,92.74,4817.0,74.7082,74.7082,74.6357,74.6679,4817.0
2016-05-16 13:50:00,92.74,92.75,92.66,92.7,7866.0,74.6679,74.676,74.6035,74.6357,7866.0
2016-05-16 14:00:00,92.7,92.8,92.68,92.77,14959.0,74.6357,74.7163,74.6196,74.6921,14959.0
2016-05-16 14:10:00,92.75,92.81,92.75,92.76,8300.0,74.676,74.7243,74.676,74.684,8300.0
2016-05-16 14:20:00,92.75,92.76,92.69,92.73,7511.0,74.676,74.684,74.6277,74.6599,7511.0
2016-05-16 14:30:00,92.73,92.74,92.67,92.67,12812.0,74.6599,74.6679,74.6116,74.6116,12812.0
2016-05-16 14:40:00,92.67,92.73,92.65,92.73,32481.0,74.6116,74.6599,74.5955,74.6599,32481.0
2016-05-16 14:50:00,92.73,92.74,92.69,92.73,10956.0,74.6599,74.6679,74.6277,74.6599,10956.0
2016-05-16 15:00:00,92.74,92.81,92.72,92.79,15289.0,74.6679,74.7243,74.6518,74.7082,15289.0
2016-05-16 15:10:00,92.78,92.79,92.74,92.77,11884.0,74.7002,74.7082,74.6679,74.6921,11884.0
2016-05-16 15:20:00,92.77,92.78,92.71,92.77,12703.0,74.6921,74.7002,74.6438,74.6921,12703.0
2016-05-16 15:30:00,92.77,92.81,92.72,92.8,31462.0,74.6921,74.7243,74.6518,74.7163,31462.0
2016-05-16 15:40:00,92.79,92.8,92.7,92.77,34998.0,74.7082,74.7163,74.6357,74.6921,34998.0
2016-05-16 15:50:00,92.77,92.77,92.65,92.7,49727.0,74.6921,74.6921,74.5955,74.6357,49727.0
2016-05-17 09:30:00,92.35,92.78,92.14,92.18,17151.0,74.3539,74.7002,74.1849,74.2171,17151.0
2016-05-17 09:40:00,92.18,92.3,91.93,92.02,15094.0,74.2171,74.3137,74.0158,74.0883,15094.0
2016-05-17 09:50:00,92.06,92.11,91.89,91.93,17527.0,74.1205,74.1607,73.9836,74.0158,17527.0
2016-05-17 10:00:00,91.91,92.05,91.91,91.96,13304.0,73.9997,74.1124,73.9997,74.0399,13304.0
2016-05-17 10:10:00,91.94,92.01,91.74,91.78,28471.0,74.0238,74.0802,73.8628,73.895,28471.0
2016-05-17 10:20:00,91.8,91.9,91.76,91.79,12555.0,73.9111,73.9916,73.8789,73.9031,12555.0
2016-05-17 10:30:00,91.79,91.8,91.61,91.7,25104.0,73.9031,73.9111,73.7581,73.8306,25104.0
2016-05-17 10:40:00,91.71,91.74,91.56,91.56,41509.0,73.8387,73.8628,73.7179,73.7179,41509.0
2016-05-17 10:50:00,91.59,91.67,91.51,91.62,33214.0,73.742,73.8065,73.6776,73.7662,33214.0
2016-05-17 11:00:00,91.61,91.65,91.5,91.55,15293.0,73.7581,73.7904,73.6696,73.7098,15293.0
2016-05-17 11:10:00,91.55,91.55,91.35,91.41,16755.0,73.7098,73.7098,73.5488,73.5971,16755.0
2016-05-17 11:20:00,91.41,91.56,91.34,91.49,14860.0,73.5971,73.7179,73.5408,73.6615,14860.0
2016-05-17 11:30:00,91.48,91.48,91.38,91.38,7528.0,73.6535,73.6535,73.573,73.573,7528.0
2016-05-17 11:40:00,91.39,91.51,91.34,91.51,11058.0,73.581,73.6776,73.5408,73.6776,11058.0
2016-05-17 11:50:00,91.55,91.58,91.43,91.52,14641.0,73.7098,73.734,73.6132,73.6857,14641.0
2016-05-17 12:00:00,91.55,91.55,91.45,91.47,9510.0,73.7098,73.7098,73.6293,73.6454,9510.0
2016-05-17 12:10:00,91.47,91.49,91.22,91.23,11370.0,73.6454,73.6615,73.4441,73.4522,11370.0
2016-05-17 12:20:00,91.21,91.23,91.12,91.12,12322.0,73.4361,73.4522,73.3636,73.3636,12322.0
2016-05-17 12:30:00,91.13,91.18,91.11,91.14,23335.0,73.3717,73.4119,73.3556,73.3797,23335.0
2016-05-17 12:40:00,91.15,91.22,91.15,91.15,9500.0,73.3878,73.4441,73.3878,73.3878,9500.0
2016-05-17 12:50:00,91.15,91.15,91.01,91.11,9586.0,73.3878,73.3878,73.2751,73.3556,9586.0
2016-05-17 13:00:00,91.11,91.13,91.07,91.1,9663.0,73.3556,73.3717,73.3234,73.3475,9663.0
2016-05-17 13:10:00,91.11,91.13,90.95,90.99,23320.0,73.3556,73.3717,73.2268,73.259,23320.0
2016-05-17 13:20:00,90.98,90.98,90.87,90.88,15178.0,73.2509,73.2509,73.1623,73.1704,15178.0
2016-05-17 13:30:00,90.87,90.97,90.87,90.91,12938.0,73.1623,73.2429,73.1623,73.1946,12938.0
2016-05-17 13:40:00,90.91,90.92,90.71,90.72,31406.0,73.1946,73.2026,73.0335,73.0416,31406.0
2016-05-17 13:50:00,90.71,90.77,90.52,90.53,19308.0,73.0335,73.0818,72.8806,72.8886,19308.0
2016-05-17 14:00:00,90.5,90.53,90.38,90.45,27428.0,72.8645,72.8886,72.7678,72.8242,27428.0
2016-05-17 14:10:00,90.41,90.66,90.4,90.55,28385.0,72.792,72.9933,72.7839,72.9047,28385.0
2016-05-17 14:20:00,90.55,90.61,90.43,90.58,26684.0,72.9047,72.953,72.8081,72.9289,26684.0
2016-05-17 14:30:00,90.58,90.79,90.55,90.73,15390.0,72.9289,73.0979,72.9047,73.0496,15390.0
2016-05-17 14:40:00,90.75,90.84,90.67,90.79,22166.0,73.0657,73.1382,73.0013,73.0979,22166.0
2016-05-17 14:50:00,90.77,90.87,90.68,90.78,15406.0,73.0818,73.1623,73.0094,73.0899,15406.0
2016-05-17 15:00:00,90.79,90.96,90.77,90.95,16931.0,73.0979,73.2348,73.0818,73.2268,16931.0
2016-05-17 15:10:00,90.94,90.94,90.74,90.74,19840.0,73.2187,73.2187,73.0577,73.0577,19840.0
2016-05-17 15:20:00,90.73,90.75,90.51,90.61,22732.0,73.0496,73.0657,72.8725,72.953,22732.0
2016-05-17 15:30:00,90.62,90.78,90.59,90.78,29477.0,72.9611,73.0899,72.9369,73.0899,29477.0
2016-05-17 15:40:00,90.8,90.8,90.62,90.64,48664.0,73.106,73.106,72.9611,72.9772,48664.0
2016-05-17 15:50:00,90.65,90.73,90.63,90.7,89033.0,72.9852,73.0496,72.9691,73.0255,89033.0
2016-05-18 09:30:00,90.25,90.94,89.5,89.5,32876.0,72.6632,73.2187,72.0593,72.0593,32876.0
2016-05-18 09:40:00,89.49,89.71,89.43,89.58,17614.0,72.0513,72.2284,72.003,72.1237,17614.0
2016-05-18 09:50:00,89.6,89.66,89.39,89.39,17031.0,72.1398,72.1881,71.9708,71.9708,17031.0
2016-05-18 10:00:00,89.42,89.86,89.4,89.75,25106.0,71.9949,72.3492,71.9788,72.2606,25106.0
2016-05-18 10:10:00,89.79,90.11,89.64,90.07,21903.0,72.2928,72.5504,72.172,72.5182,21903.0
2016-05-18 10:20:00,90.05,90.07,89.85,90.01,12359.0,72.5021,72.5182,72.3411,72.4699,12359.0
2016-05-18 10:30:00,89.98,90.01,89.73,89.78,13982.0,72.4458,72.4699,72.2445,72.2848,13982.0
2016-05-18 10:40:00,89.78,90.02,89.78,89.96,8155.0,72.2848,72.478,72.2848,72.4297,8155.0
2016-05-18 10:50:00,89.96,90.0,89.83,89.93,5825.0,72.4297,72.4619,72.325,72.4055,5825.0
2016-05-18 11:00:00,89.94,90.04,89.79,90.01,15663.0,72.4136,72.4941,72.2928,72.4699,15663.0
2016-05-18 11:10:00,90.01,90.2,89.96,90.14,17121.0,72.4699,72.6229,72.4297,72.5746,17121.0
2016-05-18 11:20:00,90.19,90.35,90.1,90.12,10705.0,72.6149,72.7437,72.5424,72.5585,10705.0
2016-05-18 11:30:00,90.09,90.14,89.98,90.06,8882.0,72.5343,72.5746,72.4458,72.5102,8882.0
2016-05-18 11:40:00,90.07,90.16,89.96,90.02,10909.0,72.5182,72.5907,72.4297,72.478,10909.0
2016-05-18 11:50:00,90.03,90.03,89.83,89.83,13451.0,72.486,72.486,72.325,72.325,13451.0
2016-05-18 12:00:00,89.85,90.03,89.79,89.82,23028.0,72.3411,72.486,72.2928,72.317,23028.0
2016-05-18 12:10:00,89.83,89.93,89.79,89.87,18413.0,72.325,72.4055,72.2928,72.3572,18413.0
2016-05-18 12:20:00,89.87,89.92,89.81,89.81,16200.0,72.3572,72.3975,72.3089,72.3089,16200.0
2016-05-18 12:30:00,89.8,89.82,89.72,89.72,8374.0,72.3009,72.317,72.2364,72.2364,8374.0
2016-05-18 12:40:00,89.71,89.85,89.69,89.8,4810.0,72.2284,72.3411,72.2123,72.3009,4810.0
2016-05-18 12:50:00,89.83,90.09,89.8,90.06,6471.0,72.325,72.5343,72.3009,72.5102,6471.0
2016-05-18 13:00:00,90.11,90.25,90.11,90.15,11859.0,72.5504,72.6632,72.5504,72.5827,11859.0
2016-05-18 13:10:00,90.17,90.25,90.15,90.19,6981.0,72.5988,72.6632,72.5827,72.6149,6981.0
2016-05-18 13:20:00,90.2,90.51,90.2,90.48,17639.0,72.6229,72.8725,72.6229,72.8483,17639.0
2016-05-18 13:30:00,90.48,90.49,90.3,90.3,21529.0,72.8483,72.8564,72.7034,72.7034,21529.0
2016-05-18 13:40:00,90.33,90.42,90.27,90.27,8566.0,72.7276,72.8,72.6793,72.6793,8566.0
2016-05-18 13:50:00,90.24,90.25,90.14,90.15,9293.0,72.6551,72.6632,72.5746,72.5827,9293.0
2016-05-18 14:00:00,90.12,90.13,89.45,89.69,96950.0,72.5585,72.5666,72.0191,72.2123,96950.0
2016-05-18 14:10:00,89.68,89.68,89.41,89.63,22500.0,72.2042,72.2042,71.9869,72.164,22500.0
2016-05-18 14:20:00,89.61,89.75,89.38,89.43,18114.0,72.1479,72.2606,71.9627,72.003,18114.0
2016-05-18 14:30:00,89.4,89.55,89.33,89.46,16875.0,71.9788,72.0996,71.9224,72.0271,16875.0
2016-05-18 14:40:00,89.47,89.78,89.39,89.76,23753.0,72.0352,72.2848,71.9708,72.2687,23753.0
2016-05-18 14:50:00,89.76,89.91,89.74,89.9,37489.0,72.2687,72.3894,72.2526,72.3814,37489.0
2016-05-18 15:00:00,89.92,90.04,89.82,89.82,14101.0,72.3975,72.4941,72.317,72.317,14101.0
2016-05-18 15:10:00,89.82,89.82,89.64,89.77,16757.0,72.317,72.317,72.172,72.2767,16757.0
2016-05-18 15:20:00,89.78,89.78,89.5,89.5,20407.0,72.2848,72.2848,72.0593,72.0593,20407.0
2016-05-18 15:30:00,89.51,89.73,89.49,89.49,40685.0,72.0674,72.2445,72.0513,72.0513,40685.0
2016-05-18 15:40:00,89.5,89.81,89.5,89.78,44834.0,72.0593,72.3089,72.0593,72.2848,44834.0
2016-05-18 15:50:00,89.8,89.9,89.7,89.86,90666.0,72.3009,72.3814,72.2203,72.3492,90666.0
2016-05-19 09:30:00,89.6,90.05,89.23,89.33,18483.0,72.1398,72.5021,71.8419,71.9224,18483.0
2016-05-19 09:40:00,89.35,89.68,89.31,89.47,20716.0,71.9385,72.2042,71.9063,72.0352,20716.0
2016-05-19 09:50:00,89.59,89.69,89.19,89.2,31940.0,72.1318,72.2123,71.8097,71.8178,31940.0
2016-05-19 10:00:00,89.18,89.58,89.17,89.43,37190.0,71.8017,72.1237,71.7936,72.003,37190.0
2016-05-19 10:10:00,89.43,89.68,89.41,89.63,25537.0,72.003,72.2042,71.9869,72.164,25537.0
2016-05-19 10:20:00,89.65,89.95,89.65,89.95,17202.0,72.1801,72.4216,72.1801,72.4216,17202.0
2016-05-19 10:30:00,89.91,89.91,89.73,89.74,13575.0,72.3894,72.3894,72.2445,72.2526,13575.0
2016-05-19 10:40:00,89.72,89.77,89.6,89.65,12483.0,72.2364,72.2767,72.1398,72.1801,12483.0
2016-05-19 10:50:00,89.63,89.68,89.53,89.62,15735.0,72.164,72.2042,72.0835,72.1559,15735.0
2016-05-19 11:00:00,89.58,89.58,89.42,89.58,14468.0,72.1237,72.1237,71.9949,72.1237,14468.0
2016-05-19 11:10:00,89.6,89.79,89.51,89.76,98016.0,72.1398,72.2928,72.0674,72.2687,98016.0
2016-05-19 11:20:00,89.75,89.82,89.62,89.71,7147.0,72.2606,72.317,72.1559,72.2284,7147.0
2016-05-19 11:30:00,89.75,89.82,89.7,89.78,11663.0,72.2606,72.317,72.2203,72.2848,11663.0
2016-05-19 11:40:00,89.79,89.84,89.65,89.81,14687.0,72.2928,72.3331,72.1801,72.3089,14687.0
2016-05-19 11:50:00,89.77,89.85,89.62,89.78,10168.0,72.2767,72.3411,72.1559,72.2848,10168.0
2016-05-19 12:00:00,89.78,89.91,89.75,89.87,16906.0,72.2848,72.3894,72.2606,72.3572,16906.0
2016-05-19 12:10:00,89.88,90.01,89.87,89.98,19891.0,72.3653,72.4699,72.3572,72.4458,19891.0
2016-05-19 12:20:00,89.97,89.99,89.78,89.79,10911.0,72.4377,72.4538,72.2848,72.2928,10911.0
2016-05-19 12:30:00,89.8,89.8,89.64,89.78,9104.0,72.3009,72.3009,72.172,72.2848,9104.0
2016-05-19 12:40:00,89.75,89.78,89.68,89.71,5432.0,72.2606,72.2848,72.2042,72.2284,5432.0
2016-05-19 12:50:00,89.71,89.84,89.68,89.77,29515.0,72.2284,72.3331,72.2042,72.2767,29515.0
2016-05-19 13:00:00,89.81,89.93,89.79,89.93,34413.0,72.3089,72.4055,72.2928,72.4055,34413.0
2016-05-19 13:10:00,89.95,89.95,89.85,89.94,42885.0,72.4216,72.4216,72.3411,72.4136,42885.0
2016-05-19 13:20:00,89.95,89.97,89.83,89.9,7962.0,72.4216,72.4377,72.325,72.3814,7962.0
2016-05-19 13:30:00,89.93,90.11,89.93,90.04,10268.0,72.4055,72.5504,72.4055,72.4941,10268.0
2016-05-19 13:40:00,90.03,90.07,89.92,89.94,14523.0,72.486,72.5182,72.3975,72.4136,14523.0
2016-05-19 13:50:00,89.94,90.21,89.93,90.06,83910.0,72.4136,72.631,72.4055,72.5102,83910.0
2016-05-19 14:00:00,90.06,90.2,90.04,90.19,18819.0,72.5102,72.6229,72.4941,72.6149,18819.0
2016-05-19 14:10:00,90.19,90.29,90.19,90.23,12591.0,72.6149,72.6954,72.6149,72.6471,12591.0
2016-05-19 14:20:00,90.24,90.28,90.13,90.24,10225.0,72.6551,72.6873,72.5666,72.6551,10225.0
2016-05-19 14:30:00,90.23,90.23,89.97,89.99,18515.0,72.6471,72.6471,72.4377,72.4538,18515.0
2016-05-19 14:40:00,90.02,90.07,89.97,90.03,17734.0,72.478,72.5182,72.4377,72.486,17734.0
2016-05-19 14:50:00,90.05,90.18,90.01,90.09,6053.0,72.5021,72.6068,72.4699,72.5343,6053.0
2016-05-19 15:00:00,90.13,90.33,90.11,90.29,9313.0,72.5666,72.7276,72.5504,72.6954,9313.0
2016-05-19 15:10:00,90.3,90.41,90.28,90.38,12175.0,72.7034,72.792,72.6873,72.7678,12175.0
2016-05-19 15:20:00,90.42,90.51,90.38,90.46,26037.0,72.8,72.8725,72.7678,72.8322,26037.0
2016-05-19 15:30:00,90.44,90.55,90.38,90.5,54363.0,72.8161,72.9047,72.7678,72.8645,54363.0
2016-05-19 15:40:00,90.5,90.64,90.45,90.64,58855.0,72.8645,72.9772,72.8242,72.9772,58855.0
2016-05-19 15:50:00,90.62,90.63,90.52,90.61,111203.0,72.9611,72.9691,72.8806,72.953,111203.0
2016-05-20 09:30:00,90.89,91.1,90.36,90.54,55577.0,73.1785,73.3475,72.7517,72.8967,55577.0
2016-05-20 09:40:00,90.57,90.85,90.54,90.78,32622.0,72.9208,73.1462,72.8967,73.0899,32622.0
2016-05-20 09:50:00,90.83,90.97,90.67,90.71,31616.0,73.1301,73.2429,73.0013,73.0335,31616.0
2016-05-20 10:00:00,90.71,90.79,90.4,90.58,34776.0,73.0335,73.0979,72.7839,72.9289,34776.0
2016-05-20 10:10:00,90.6,90.73,90.53,90.56,13394.0,72.945,73.0496,72.8886,72.9128,13394.0
2016-05-20 10:20:00,90.55,90.57,90.35,90.39,10960.0,72.9047,72.9208,72.7437,72.7759,10960.0
2016-05-20 10:30:00,90.38,90.49,90.34,90.39,14003.0,72.7678,72.8564,72.7356,72.7759,14003.0
2016-05-20 10:40:00,90.41,90.67,90.41,90.6,8977.0,72.792,73.0013,72.792,72.945,8977.0
2016-05-20 10:50:00,90.61,90.62,90.43,90.45,12257.0,72.953,72.9611,72.8081,72.8242,12257.0
2016-05-20 11:00:00,90.43,90.51,90.37,90.42,11289.0,72.8081,72.8725,72.7598,72.8,11289.0
2016-05-20 11:10:00,90.44,90.59,90.43,90.59,20592.0,72.8161,72.9369,72.8081,72.9369,20592.0
2016-05-20 11:20:00,90.58,90.7,90.55,90.69,9777.0,72.9289,73.0255,72.9047,73.0174,9777.0
2016-05-20 11:30:00,90.7,90.76,90.62,90.75,9625.0,73.0255,73.0738,72.9611,73.0657,9625.0
2016-05-20 11:40:00,90.77,90.82,90.7,90.75,12166.0,73.0818,73.1221,73.0255,73.0657,12166.0
2016-05-20 11:50:00,90.75,90.8,90.6,90.6,10681.0,73.0657,73.106,72.945,72.945,10681.0
2016-05-20 12:00:00,90.6,90.73,90.57,90.73,9646.0,72.945,73.0496,72.9208,73.0496,9646.0
2016-05-20 12:10:00,90.76,90.76,90.68,90.72,11103.0,73.0738,73.0738,73.0094,73.0416,11103.0
2016-05-20 12:20:00,90.74,90.78,90.68,90.75,10432.0,73.0577,73.0899,73.0094,73.0657,10432.0
2016-05-20 12:30:00,90.76,90.76,90.66,90.7,15442.0,73.0738,73.0738,72.9933,73.0255,15442.0
2016-05-20 12:40:00,90.71,90.88,90.7,90.84,8250.0,73.0335,73.1704,73.0255,73.1382,8250.0
2016-05-20 12:50:00,90.84,90.84,90.7,90.72,14327.0,73.1382,73.1382,73.0255,73.0416,14327.0
2016-05-20 13:00:00,90.71,90.77,90.69,90.75,15704.0,73.0335,73.0818,73.0174,73.0657,15704.0
2016-05-20 13:10:00,90.75,90.78,90.7,90.75,10579.0,73.0657,73.0899,73.0255,73.0657,10579.0
2016-05-20 13:20:00,90.77,90.77,90.69,90.73,11284.0,73.0818,73.0818,73.0174,73.0496,11284.0
2016-05-20 13:30:00,90.72,90.72,90.56,90.64,16390.0,73.0416,73.0416,72.9128,72.9772,16390.0
2016-05-20 13:40:00,90.63,90.73,90.58,90.71,14610.0,72.9691,73.0496,72.9289,73.0335,14610.0
2016-05-20 13:50:00,90.7,90.76,90.68,90.72,20846.0,73.0255,73.0738,73.0094,73.0416,20846.0
2016-05-20 14:00:00,90.72,90.75,90.65,90.73,11362.0,73.0416,73.0657,72.9852,73.0496,11362.0
2016-05-20 14:10:00,90.71,90.74,90.65,90.7,11174.0,73.0335,73.0577,72.9852,73.0255,11174.0
2016-05-20 14:20:00,90.72,90.8,90.7,90.77,15467.0,73.0416,73.106,73.0255,73.0818,15467.0
2016-05-20 14:30:00,90.75,90.77,90.67,90.72,10065.0,73.0657,73.0818,73.0013,73.0416,10065.0
2016-05-20 14:40:00,90.69,90.76,90.69,90.71,10779.0,73.0174,73.0738,73.0174,73.0335,10779.0
2016-05-20 14:50:00,90.71,90.73,90.64,90.66,26027.0,73.0335,73.0496,72.9772,72.9933,26027.0
2016-05-20 15:00:00,90.67,90.69,90.57,90.57,32134.0,73.0013,73.0174,72.9208,72.9208,32134.0
2016-05-20 15:10:00,90.56,90.64,90.5,90.52,24222.0,72.9128,72.9772,72.8645,72.8806,24222.0
2016-05-20 15:20:00,90.51,90.56,90.47,90.54,23388.0,72.8725,72.9128,72.8403,72.8967,23388.0
2016-05-20 15:30:00,90.53,90.61,90.52,90.58,22566.0,72.8886,72.953,72.8806,72.9289,22566.0
2016-05-20 15:40:00,90.59,90.71,90.58,90.7,53552.0,72.9369,73.0335,72.9289,73.0255,53552.0
2016-05-20 15:50:00,90.7,90.79,90.64,90.76,90995.0,73.0255,73.0979,72.9772,73.0738,90995.0
2016-05-23 09:30:00,90.24,91.1,90.24,91.09,30920.0,73.1225,73.8194,73.1225,73.8113,30920.0
2016-05-23 09:40:00,91.01,91.33,90.98,91.22,30950.0,73.7465,74.0058,73.7222,73.9166,30950.0
2016-05-23 09:50:00,91.19,91.23,90.93,91.0,15920.0,73.8923,73.9247,73.6817,73.7384,15920.0
2016-05-23 10:00:00,91.03,91.08,90.76,90.88,40910.0,73.7627,73.8032,73.5439,73.6411,40910.0
2016-05-23 10:10:00,90.9,90.9,90.71,90.72,12121.0,73.6573,73.6573,73.5034,73.5115,12121.0
2016-05-23 10:20:00,90.74,90.79,90.64,90.67,12626.0,73.5277,73.5682,73.4467,73.471,12626.0
2016-05-23 10:30:00,90.66,90.67,90.43,90.43,13280.0,73.4629,73.471,73.2765,73.2765,13280.0
2016-05-23 10:40:00,90.4,90.44,90.23,90.23,21546.0,73.2522,73.2846,73.1144,73.1144,21546.0
2016-05-23 10:50:00,90.23,90.39,90.1,90.34,11493.0,73.1144,73.2441,73.0091,73.2036,11493.0
2016-05-23 11:00:00,90.34,90.46,90.33,90.43,7905.0,73.2036,73.3008,73.1955,73.2765,7905.0
2016-05-23 11:10:00,90.43,90.52,90.39,90.52,7386.0,73.2765,73.3494,73.2441,73.3494,7386.0
2016-05-23 11:20:00,90.51,90.55,90.35,90.48,4770.0,73.3413,73.3737,73.2117,73.317,4770.0
2016-05-23 11:30:00,90.45,90.45,90.23,90.3,6139.0,73.2927,73.2927,73.1144,73.1712,6139.0
2016-05-23 11:40:00,90.25,90.31,90.19,90.21,12167.0,73.1306,73.1793,73.082,73.0982,12167.0
2016-05-23 11:50:00,90.19,90.25,90.06,90.15,11480.0,73.082,73.1306,72.9767,73.0496,11480.0
2016-05-23 12:00:00,90.17,90.3,90.14,90.14,13849.0,73.0658,73.1712,73.0415,73.0415,13849.0
2016-05-23 12:10:00,90.14,90.26,90.14,90.23,7238.0,73.0415,73.1387,73.0415,73.1144,7238.0
2016-05-23 12:20:00,90.24,90.26,90.17,90.21,13619.0,73.1225,73.1387,73.0658,73.0982,13619.0
2016-05-23 12:30:00,90.22,90.23,90.1,90.12,9846.0,73.1063,73.1144,73.0091,73.0253,9846.0
2016-05-23 12:40:00,90.05,90.15,89.98,90.09,31245.0,72.9686,73.0496,72.9119,73.001,31245.0
2016-05-23 12:50:00,90.07,90.08,90.02,90.06,4160.0,72.9848,72.9929,72.9443,72.9767,4160.0
2016-05-23 13:00:00,90.07,90.18,90.07,90.12,9329.0,72.9848,73.0739,72.9848,73.0253,9329.0
2016-05-23 13:10:00,90.12,90.22,90.09,90.17,6266.0,73.0253,73.1063,73.001,73.0658,6266.0
2016-05-23 13:20:00,90.17,90.17,90.01,90.07,5323.0,73.0658,73.0658,72.9362,72.9848,5323.0
2016-05-23 13:30:00,90.1,90.12,90.03,90.1,4100.0,73.0091,73.0253,72.9524,73.0091,4100.0
2016-05-23 13:40:00,90.11,90.18,90.03,90.06,4955.0,73.0172,73.0739,72.9524,72.9767,4955.0
2016-05-23 13:50:00,90.08,90.21,90.07,90.19,13534.0,72.9929,73.0982,72.9848,73.082,13534.0
2016-05-23 14:00:00,90.18,90.33,90.17,90.33,13214.0,73.0739,73.1955,73.0658,73.1955,13214.0
2016-05-23 14:10:00,90.34,90.4,90.28,90.39,11168.0,73.2036,73.2522,73.155,73.2441,11168.0
2016-05-23 14:20:00,90.38,90.39,90.29,90.34,13751.0,73.236,73.2441,73.1631,73.2036,13751.0
2016-05-23 14:30:00,90.33,90.5,90.33,90.49,15763.0,73.1955,73.3332,73.1955,73.3251,15763.0
2016-05-23 14:40:00,90.5,90.61,90.49,90.58,20151.0,73.3332,73.4224,73.3251,73.398,20151.0
2016-05-23 14:50:00,90.58,90.63,90.48,90.58,23073.0,73.398,73.4386,73.317,73.398,23073.0
2016-05-23 15:00:00,90.57,90.75,90.55,90.73,28366.0,73.3899,73.5358,73.3737,73.5196,28366.0
2016-05-23 15:10:00,90.74,90.74,90.62,90.63,15445.0,73.5277,73.5277,73.4305,73.4386,15445.0
2016-05-23 15:20:00,90.65,90.66,90.59,90.65,19017.0,73.4548,73.4629,73.4061,73.4548,19017.0
2016-05-23 15:30:00,90.65,90.79,90.59,90.59,25716.0,73.4548,73.5682,73.4061,73.4061,25716.0
2016-05-23 15:40:00,90.59,90.67,90.51,90.66,32836.0,73.4061,73.471,73.3413,73.4629,32836.0
2016-05-23 15:50:00,90.65,90.65,90.55,90.62,55087.0,73.4548,73.4548,73.3737,73.4305,55087.0
2016-05-24 09:30:00,90.72,91.24,90.57,91.14,14283.0,73.5115,73.9329,73.3899,73.8518,14283.0
2016-05-24 09:40:00,91.2,91.46,91.11,91.46,16542.0,73.9004,74.1111,73.8275,74.1111,16542.0
2016-05-24 09:50:00,91.4,91.5,91.17,91.29,7390.0,74.0625,74.1435,73.8761,73.9734,7390.0
2016-05-24 10:00:00,91.32,91.46,91.05,91.05,11984.0,73.9977,74.1111,73.7789,73.7789,11984.0
2016-05-24 10:10:00,91.05,91.16,90.97,91.16,10427.0,73.7789,73.868,73.7141,73.868,10427.0
2016-05-24 10:20:00,91.16,91.35,91.08,91.22,8201.0,73.868,74.022,73.8032,73.9166,8201.0
2016-05-24 10:30:00,91.21,91.39,91.21,91.31,4425.0,73.9085,74.0544,73.9085,73.9896,4425.0
2016-05-24 10:40:00,91.31,91.4,91.13,91.2,7378.0,73.9896,74.0625,73.8437,73.9004,7378.0
2016-05-24 10:50:00,91.25,91.36,91.25,91.28,7816.0,73.941,74.0301,73.941,73.9653,7816.0
2016-05-24 11:00:00,91.31,91.37,91.17,91.26,11233.0,73.9896,74.0382,73.8761,73.9491,11233.0
2016-05-24 11:10:00,91.24,91.36,91.24,91.27,6577.0,73.9329,74.0301,73.9329,73.9572,6577.0
2016-05-24 11:20:00,91.32,91.44,91.25,91.32,8866.0,73.9977,74.0949,73.941,73.9977,8866.0
2016-05-24 11:30:00,91.29,91.4,91.24,91.38,5900.0,73.9734,74.0625,73.9329,74.0463,5900.0
2016-05-24 11:40:00,91.36,91.39,91.21,91.28,8103.0,74.0301,74.0544,73.9085,73.9653,8103.0
2016-05-24 11:50:00,91.26,91.35,91.23,91.31,6993.0,73.9491,74.022,73.9247,73.9896,6993.0
2016-05-24 12:00:00,91.3,91.38,91.27,91.34,13333.0,73.9815,74.0463,73.9572,74.0139,13333.0
2016-05-24 12:10:00,91.36,91.36,91.13,91.19,19866.0,74.0301,74.0301,73.8437,73.8923,19866.0
2016-05-24 12:20:00,91.23,91.31,91.22,91.24,6759.0,73.9247,73.9896,73.9166,73.9329,6759.0
2016-05-24 12:30:00,91.22,91.28,91.17,91.24,8170.0,73.9166,73.9653,73.8761,73.9329,8170.0
2016-05-24 12:40:00,91.26,91.32,91.24,91.25,4897.0,73.9491,73.9977,73.9329,73.941,4897.0
2016-05-24 12:50:00,91.24,91.43,91.21,91.43,14060.0,73.9329,74.0868,73.9085,74.0868,14060.0
2016-05-24 13:00:00,91.44,91.48,91.36,91.36,8220.0,74.0949,74.1273,74.0301,74.0301,8220.0
2016-05-24 13:10:00,91.39,91.47,91.39,91.43,7052.0,74.0544,74.1192,74.0544,74.0868,7052.0
2016-05-24 13:20:00,91.43,91.48,91.41,91.45,9889.0,74.0868,74.1273,74.0706,74.103,9889.0
2016-05-24 13:30:00,91.43,91.51,91.3,91.31,13418.0,74.0868,74.1516,73.9815,73.9896,13418.0
2016-05-24 13:40:00,91.31,91.44,91.31,91.39,10469.0,73.9896,74.0949,73.9896,74.0544,10469.0
2016-05-24 13:50:00,91.42,91.48,91.4,91.4,10572.0,74.0787,74.1273,74.0625,74.0625,10572.0
2016-05-24 14:00:00,91.41,91.47,91.33,91.4,16951.0,74.0706,74.1192,74.0058,74.0625,16951.0
2016-05-24 14:10:00,91.41,91.49,91.39,91.49,10079.0,74.0706,74.1354,74.0544,74.1354,10079.0
2016-05-24 14:20:00,91.47,91.48,91.36,91.47,21086.0,74.1192,74.1273,74.0301,74.1192,21086.0
2016-05-24 14:30:00,91.46,91.49,91.37,91.37,16182.0,74.1111,74.1354,74.0382,74.0382,16182.0
2016-05-24 14:40:00,91.4,91.51,91.4,91.5,11679.0,74.0625,74.1516,74.0625,74.1435,11679.0
2016-05-24 14:50:00,91.5,91.68,91.5,91.62,19237.0,74.1435,74.2894,74.1435,74.2408,19237.0
2016-05-24 15:00:00,91.6,91.68,91.47,91.52,35261.0,74.2246,74.2894,74.1192,74.1597,35261.0
2016-05-24 15:10:00,91.54,91.54,91.49,91.53,28185.0,74.1759,74.1759,74.1354,74.1678,28185.0
2016-05-24 15:20:00,91.52,91.62,91.47,91.56,33237.0,74.1597,74.2408,74.1192,74.1922,33237.0
2016-05-24 15:30:00,91.57,91.57,91.43,91.46,15614.0,74.2003,74.2003,74.0868,74.1111,15614.0
2016-05-24 15:40:00,91.45,91.46,91.36,91.38,31402.0,74.103,74.1111,74.0301,74.0463,31402.0
2016-05-24 15:50:00,91.38,91.44,91.35,91.35,65415.0,74.0463,74.0949,74.022,74.022,65415.0
2016-05-25 09:30:00,91.44,91.45,91.0,91.23,16639.0,74.0949,74.103,73.7384,73.9247,16639.0
2016-05-25 09:40:00,91.23,91.23,90.85,90.86,29111.0,73.9247,73.9247,73.6168,73.6249,29111.0
2016-05-25 09:50:00,90.91,91.04,90.86,90.95,31963.0,73.6654,73.7708,73.6249,73.6979,31963.0
2016-05-25 10:00:00,90.9,91.3,90.9,91.26,34373.0,73.6573,73.9815,73.6573,73.9491,34373.0
2016-05-25 10:10:00,91.26,91.37,91.18,91.27,28308.0,73.9491,74.0382,73.8842,73.9572,28308.0
2016-05-25 10:20:00,91.27,91.33,91.08,91.27,38085.0,73.9572,74.0058,73.8032,73.9572,38085.0
2016-05-25 10:30:00,91.26,91.38,91.13,91.21,83651.0,73.9491,74.0463,73.8437,73.9085,83651.0
2016-05-25 10:40:00,91.21,91.31,91.1,91.25,60854.0,73.9085,73.9896,73.8194,73.941,60854.0
2016-05-25 10:50:00,91.25,91.48,91.14,91.46,82784.0,73.941,74.1273,73.8518,74.1111,82784.0
2016-05-25 11:00:00,91.48,91.64,91.48,91.63,19685.0,74.1273,74.257,74.1273,74.2489,19685.0
2016-05-25 11:10:00,91.64,91.69,91.42,91.66,19779.0,74.257,74.2975,74.0787,74.2732,19779.0
2016-05-25 11:20:00,91.64,91.74,91.58,91.68,22671.0,74.257,74.338,74.2084,74.2894,22671.0
2016-05-25 11:30:00,91.64,91.78,91.64,91.72,19202.0,74.257,74.3704,74.257,74.3218,19202.0
2016-05-25 11:40:00,91.69,91.73,91.35,91.38,59651.0,74.2975,74.3299,74.022,74.0463,59651.0
2016-05-25 11:50:00,91.38,91.38,91.2,91.28,45283.0,74.0463,74.0463,73.9004,73.9653,45283.0
2016-05-25 12:00:00,91.26,91.31,91.14,91.14,12356.0,73.9491,73.9896,73.8518,73.8518,12356.0
2016-05-25 12:10:00,91.13,91.22,91.05,91.14,14452.0,73.8437,73.9166,73.7789,73.8518,14452.0
2016-05-25 12:20:00,91.16,91.31,91.15,91.22,7000.0,73.868,73.9896,73.8599,73.9166,7000.0
2016-05-25 12:30:00,91.24,91.38,91.21,91.36,7954.0,73.9329,74.0463,73.9085,74.0301,7954.0
2016-05-25 12:40:00,91.34,91.37,91.25,91.25,7307.0,74.0139,74.0382,73.941,73.941,7307.0
2016-05-25 12:50:00,91.25,91.25,91.08,91.08,8636.0,73.941,73.941,73.8032,73.8032,8636.0
2016-05-25 13:00:00,91.08,91.27,91.08,91.16,14155.0,73.8032,73.9572,73.8032,73.868,14155.0
2016-05-25 13:10:00,91.19,91.31,91.19,91.26,15082.0,73.8923,73.9896,73.8923,73.9491,15082.0
2016-05-25 13:20:00,91.26,91.42,91.24,91.41,9310.0,73.9491,74.0787,73.9329,74.0706,9310.0
2016-05-25 13:30:00,91.44,91.51,91.41,91.48,12046.0,74.0949,74.1516,74.0706,74.1273,12046.0
2016-05-25 13:40:00,91.5,91.5,91.26,91.27,20048.0,74.1435,74.1435,73.9491,73.9572,20048.0
2016-05-25 13:50:00,91.29,91.31,91.24,91.31,18846.0,73.9734,73.9896,73.9329,73.9896,18846.0
2016-05-25 14:00:00,91.32,91.41,91.3,91.31,29930.0,73.9977,74.0706,73.9815,73.9896,29930.0
2016-05-25 14:10:00,91.32,91.4,91.32,91.36,39612.0,73.9977,74.0625,73.9977,74.0301,39612.0
2016-05-25 14:20:00,91.38,91.46,91.35,91.35,48955.0,74.0463,74.1111,74.022,74.022,48955.0
2016-05-25 14:30:00,91.35,91.48,91.3,91.44,37467.0,74.022,74.1273,73.9815,74.0949,37467.0
2016-05-25 14:40:00,91.4,91.51,91.38,91.4,33445.0,74.0625,74.1516,74.0463,74.0625,33445.0
2016-05-25 14:50:00,91.39,91.53,91.39,91.5,11447.0,74.0544,74.1678,74.0544,74.1435,11447.0
2016-05-25 15:00:00,91.49,91.59,91.49,91.57,25181.0,74.1354,74.2165,74.1354,74.2003,25181.0
2016-05-25 15:10:00,91.56,91.61,91.47,91.48,27479.0,74.1922,74.2327,74.1192,74.1273,27479.0
2016-05-25 15:20:00,91.48,91.65,91.48,91.62,43386.0,74.1273,74.2651,74.1273,74.2408,43386.0
2016-05-25 15:30:00,91.65,91.65,91.46,91.51,66930.0,74.2651,74.2651,74.1111,74.1516,66930.0
2016-05-25 15:40:00,91.52,91.55,91.36,91.38,46066.0,74.1597,74.184,74.0301,74.0463,46066.0
2016-05-25 15:50:00,91.39,91.47,91.34,91.34,109568.0,74.0544,74.1192,74.0139,74.0139,109568.0
2016-05-26 09:30:00,91.47,91.98,91.33,91.89,17253.0,74.1192,74.5325,74.0058,74.4596,17253.0
2016-05-26 09:40:00,91.98,92.25,91.88,92.0,34803.0,74.5325,74.7513,74.4515,74.5487,34803.0
2016-05-26 09:50:00,92.02,92.15,91.88,92.07,12489.0,74.5649,74.6702,74.4515,74.6054,12489.0
2016-05-26 10:00:00,92.14,92.18,91.84,92.12,21141.0,74.6621,74.6945,74.419,74.6459,21141.0
2016-05-26 10:10:00,92.08,92.33,92.08,92.16,20005.0,74.6135,74.8161,74.6135,74.6783,20005.0
2016-05-26 10:20:00,92.18,92.34,92.11,92.16,5492.0,74.6945,74.8242,74.6378,74.6783,5492.0
2016-05-26 10:30:00,92.14,92.5,92.14,92.42,14333.0,74.6621,74.9538,74.6621,74.889,14333.0
2016-05-26 10:40:00,92.42,92.75,92.42,92.47,42123.0,74.889,75.1564,74.889,74.9295,42123.0
2016-05-26 10:50:00,92.47,92.48,92.29,92.38,7822.0,74.9295,74.9376,74.7837,74.8566,7822.0
2016-05-26 11:00:00,92.38,92.5,92.23,92.33,39355.0,74.8566,74.9538,74.7351,74.8161,39355.0
2016-05-26 11:10:00,92.31,92.4,92.23,92.32,10724.0,74.7999,74.8728,74.7351,74.808,10724.0
2016-05-26 11:20:00,92.29,92.33,92.11,92.18,17967.0,74.7837,74.8161,74.6378,74.6945,17967.0
2016-05-26 11:30:00,92.18,92.33,92.17,92.3,14238.0,74.6945,74.8161,74.6864,74.7918,14238.0
2016-05-26 11:40:00,92.26,92.36,92.22,92.28,7900.0,74.7594,74.8404,74.727,74.7756,7900.0
2016-05-26 11:50:00,92.27,92.33,92.16,92.28,12150.0,74.7675,74.8161,74.6783,74.7756,12150.0
2016-05-26 12:00:00,92.27,92.27,92.09,92.1,20050.0,74.7675,74.7675,74.6216,74.6297,20050.0
2016-05-26 12:10:00,92.1,92.12,92.01,92.03,9230.0,74.6297,74.6459,74.5568,74.573,9230.0
2016-05-26 12:20:00,92.0,92.09,91.94,92.0,7650.0,74.5487,74.6216,74.5001,74.5487,7650.0
2016-05-26 12:30:00,91.97,92.03,91.94,92.02,7739.0,74.5244,74.573,74.5001,74.5649,7739.0
2016-05-26 12:40:00,92.1,92.16,92.05,92.13,7142.0,74.6297,74.6783,74.5892,74.654,7142.0
2016-05-26 12:50:00,92.12,92.16,92.06,92.13,6085.0,74.6459,74.6783,74.5973,74.654,6085.0
2016-05-26 13:00:00,92.12,92.21,92.08,92.14,10629.0,74.6459,74.7189,74.6135,74.6621,10629.0
2016-05-26 13:10:00,92.14,92.21,92.01,92.17,6178.0,74.6621,74.7189,74.5568,74.6864,6178.0
2016-05-26 13:20:00,92.13,92.19,92.06,92.15,6603.0,74.654,74.7026,74.5973,74.6702,6603.0
2016-05-26 13:30:00,92.16,92.29,92.1,92.29,6237.0,74.6783,74.7837,74.6297,74.7837,6237.0
2016-05-26 13:40:00,92.27,92.27,92.15,92.25,6182.0,74.7675,74.7675,74.6702,74.7513,6182.0
2016-05-26 13:50:00,92.25,92.26,92.16,92.25,5836.0,74.7513,74.7594,74.6783,74.7513,5836.0
2016-05-26 14:00:00,92.26,92.34,92.22,92.26,8003.0,74.7594,74.8242,74.727,74.7594,8003.0
2016-05-26 14:10:00,92.27,92.28,92.14,92.16,9346.0,74.7675,74.7756,74.6621,74.6783,9346.0
2016-05-26 14:20:00,92.15,92.18,92.09,92.12,33475.0,74.6702,74.6945,74.6216,74.6459,33475.0
2016-05-26 14:30:00,92.14,92.31,92.1,92.31,16637.0,74.6621,74.7999,74.6297,74.7999,16637.0
2016-05-26 14:40:00,92.32,92.33,92.24,92.27,13031.0,74.808,74.8161,74.7432,74.7675,13031.0
2016-05-26 14:50:00,92.26,92.26,92.2,92.22,10866.0,74.7594,74.7594,74.7108,74.727,10866.0
2016-05-26 15:00:00,92.24,92.29,92.2,92.23,17382.0,74.7432,74.7837,74.7108,74.7351,17382.0
2016-05-26 15:10:00,92.23,92.25,92.16,92.2,20781.0,74.7351,74.7513,74.6783,74.7108,20781.0
2016-05-26 15:20:00,92.21,92.24,92.16,92.17,15112.0,74.7189,74.7432,74.6783,74.6864,15112.0
2016-05-26 15:30:00,92.17,92.23,92.12,92.23,31061.0,74.6864,74.7351,74.6459,74.7351,31061.0
2016-05-26 15:40:00,92.24,92.31,92.15,92.17,40715.0,74.7432,74.7999,74.6702,74.6864,40715.0
2016-05-26 15:50:00,92.17,92.23,92.13,92.19,89277.0,74.6864,74.7351,74.654,74.7026,89277.0
2016-05-27 09:30:00,92.31,92.75,92.26,92.7,19731.0,74.7999,75.1564,74.7594,75.1159,19731.0
2016-05-27 09:40:00,92.63,92.84,92.48,92.53,23089.0,75.0592,75.2294,74.9376,74.9782,23089.0
2016-05-27 09:50:00,92.54,92.93,92.48,92.86,19981.0,74.9863,75.3023,74.9376,75.2456,19981.0
2016-05-27 10:00:00,92.85,92.9,92.71,92.75,10906.0,75.2375,75.278,75.124,75.1564,10906.0
2016-05-27 10:10:00,92.74,92.74,92.44,92.55,11781.0,75.1483,75.1483,74.9052,74.9944,11781.0
2016-05-27 10:20:00,92.56,92.57,92.39,92.47,10124.0,75.0025,75.0106,74.8647,74.9295,10124.0
2016-05-27 10:30:00,92.54,92.62,92.47,92.49,9056.0,74.9863,75.0511,74.9295,74.9457,9056.0
2016-05-27 10:40:00,92.5,92.59,92.44,92.52,11737.0,74.9538,75.0268,74.9052,74.9701,11737.0
2016-05-27 10:50:00,92.53,92.59,92.48,92.5,9347.0,74.9782,75.0268,74.9376,74.9538,9347.0
2016-05-27 11:00:00,92.55,92.62,92.5,92.6,21399.0,74.9944,75.0511,74.9538,75.0349,21399.0
2016-05-27 11:10:00,92.59,92.63,92.45,92.49,28630.0,75.0268,75.0592,74.9133,74.9457,28630.0
2016-05-27 11:20:00,92.47,92.64,92.46,92.64,11200.0,74.9295,75.0673,74.9214,75.0673,11200.0
2016-05-27 11:30:00,92.65,92.67,92.55,92.58,11209.0,75.0754,75.0916,74.9944,75.0187,11209.0
2016-05-27 11:40:00,92.58,92.64,92.52,92.54,12143.0,75.0187,75.0673,74.9701,74.9863,12143.0
2016-05-27 11:50:00,92.52,92.59,92.5,92.56,9974.0,74.9701,75.0268,74.9538,75.0025,9974.0
2016-05-27 12:00:00,92.55,92.55,92.46,92.53,8364.0,74.9944,74.9944,74.9214,74.9782,8364.0
2016-05-27 12:10:00,92.56,92.64,92.56,92.59,7728.0,75.0025,75.0673,75.0025,75.0268,7728.0
2016-05-27 12:20:00,92.58,92.64,92.58,92.61,6406.0,75.0187,75.0673,75.0187,75.043,6406.0
2016-05-27 12:30:00,92.61,92.71,92.6,92.65,10320.0,75.043,75.124,75.0349,75.0754,10320.0
2016-05-27 12:40:00,92.64,92.74,92.63,92.72,9421.0,75.0673,75.1483,75.0592,75.1321,9421.0
2016-05-27 12:50:00,92.71,92.71,92.61,92.69,9180.0,75.124,75.124,75.043,75.1078,9180.0
2016-05-27 13:00:00,92.7,92.74,92.47,92.47,15692.0,75.1159,75.1483,74.9295,74.9295,15692.0
2016-05-27 13:10:00,92.47,92.59,92.47,92.53,5228.0,74.9295,75.0268,74.9295,74.9782,5228.0
2016-05-27 13:20:00,92.54,92.58,92.45,92.46,9114.0,74.9863,75.0187,74.9133,74.9214,9114.0
2016-05-27 13:30:00,92.48,92.52,92.35,92.35,10474.0,74.9376,74.9701,74.8323,74.8323,10474.0
2016-05-27 13:40:00,92.33,92.43,92.27,92.34,10346.0,74.8161,74.8971,74.7675,74.8242,10346.0
2016-05-27 13:50:00,92.35,92.38,92.29,92.31,8005.0,74.8323,74.8566,74.7837,74.7999,8005.0
2016-05-27 14:00:00,92.3,92.33,92.25,92.33,10031.0,74.7918,74.8161,74.7513,74.8161,10031.0
2016-05-27 14:10:00,92.33,92.44,92.29,92.44,13613.0,74.8161,74.9052,74.7837,74.9052,13613.0
2016-05-27 14:20:00,92.45,92.5,92.38,92.5,11386.0,74.9133,74.9538,74.8566,74.9538,11386.0
2016-05-27 14:30:00,92.49,92.52,92.38,92.43,14329.0,74.9457,74.9701,74.8566,74.8971,14329.0
2016-05-27 14:40:00,92.42,92.47,92.33,92.47,12967.0,74.889,74.9295,74.8161,74.9295,12967.0
2016-05-27 14:50:00,92.46,92.55,92.43,92.54,9892.0,74.9214,74.9944,74.8971,74.9863,9892.0
2016-05-27 15:00:00,92.53,92.53,92.41,92.42,14457.0,74.9782,74.9782,74.8809,74.889,14457.0
2016-05-27 15:10:00,92.41,92.46,92.38,92.45,11342.0,74.8809,74.9214,74.8566,74.9133,11342.0
2016-05-27 15:20:00,92.47,92.49,92.41,92.47,14387.0,74.9295,74.9457,74.8809,74.9295,14387.0
2016-05-27 15:30:00,92.48,92.56,92.45,92.56,26854.0,74.9376,75.0025,74.9133,75.0025,26854.0
2016-05-27 15:40:00,92.56,92.67,92.55,92.56,31629.0,75.0025,75.0916,74.9944,75.0025,31629.0
2016-05-27 15:50:00,92.57,92.66,92.57,92.6,70020.0,75.0106,75.0835,75.0106,75.0349,70020.0
2016-05-31 09:30:00,92.75,93.33,92.6,92.88,43366.0,75.1564,75.6264,75.0349,75.2618,43366.0
2016-05-31 09:40:00,92.88,92.99,92.65,92.8,18097.0,75.2618,75.3509,75.0754,75.1969,18097.0
2016-05-31 09:50:00,92.79,92.91,92.68,92.75,18490.0,75.1888,75.2861,75.0997,75.1564,18490.0
2016-05-31 10:00:00,92.71,92.88,92.64,92.64,21672.0,75.124,75.2618,75.0673,75.0673,21672.0
2016-05-31 10:10:00,92.64,92.83,92.61,92.74,39513.0,75.0673,75.2212,75.043,75.1483,39513.0
2016-05-31 10:20:00,92.76,92.8,92.58,92.63,19290.0,75.1645,75.1969,75.0187,75.0592,19290.0
2016-05-31 10:30:00,92.62,92.75,92.48,92.54,24410.0,75.0511,75.1564,74.9376,74.9863,24410.0
2016-05-31 10:40:00,92.53,92.58,92.34,92.38,32101.0,74.9782,75.0187,74.8242,74.8566,32101.0
2016-05-31 10:50:00,92.36,92.41,92.26,92.27,33468.0,74.8404,74.8809,74.7594,74.7675,33468.0
2016-05-31 11:00:00,92.24,92.33,92.22,92.24,26205.0,74.7432,74.8161,74.727,74.7432,26205.0
2016-05-31 11:10:00,92.2,92.2,91.95,91.96,22773.0,74.7108,74.7108,74.5082,74.5163,22773.0
2016-05-31 11:20:00,91.96,92.12,91.87,92.06,29261.0,74.5163,74.6459,74.4433,74.5973,29261.0
2016-05-31 11:30:00,92.05,92.31,92.01,92.31,55824.0,74.5892,74.7999,74.5568,74.7999,55824.0
2016-05-31 11:40:00,92.29,92.33,92.12,92.29,13142.0,74.7837,74.8161,74.6459,74.7837,13142.0
2016-05-31 11:50:00,92.31,92.31,92.1,92.21,10096.0,74.7999,74.7999,74.6297,74.7189,10096.0
2016-05-31 12:00:00,92.21,92.27,92.16,92.24,12857.0,74.7189,74.7675,74.6783,74.7432,12857.0
2016-05-31 12:10:00,92.25,92.25,92.12,92.21,7932.0,74.7513,74.7513,74.6459,74.7189,7932.0
2016-05-31 12:20:00,92.2,92.28,92.14,92.18,9315.0,74.7108,74.7756,74.6621,74.6945,9315.0
2016-05-31 12:30:00,92.19,92.25,92.14,92.24,8583.0,74.7026,74.7513,74.6621,74.7432,8583.0
2016-05-31 12:40:00,92.24,92.3,92.2,92.2,6882.0,74.7432,74.7918,74.7108,74.7108,6882.0
2016-05-31 12:50:00,92.16,92.26,92.16,92.19,6474.0,74.6783,74.7594,74.6783,74.7026,6474.0
2016-05-31 13:00:00,92.22,92.31,92.19,92.24,6658.0,74.727,74.7999,74.7026,74.7432,6658.0
2016-05-31 13:10:00,92.24,92.31,92.15,92.25,8991.0,74.7432,74.7999,74.6702,74.7513,8991.0
2016-05-31 13:20:00,92.25,92.3,92.2,92.24,7789.0,74.7513,74.7918,74.7108,74.7432,7789.0
2016-05-31 13:30:00,92.26,92.26,92.17,92.24,6806.0,74.7594,74.7594,74.6864,74.7432,6806.0
2016-05-31 13:40:00,92.22,92.24,92.17,92.17,14433.0,74.727,74.7432,74.6864,74.6864,14433.0
2016-05-31 13:50:00,92.19,92.21,92.14,92.18,6508.0,74.7026,74.7189,74.6621,74.6945,6508.0
2016-05-31 14:00:00,92.19,92.2,91.96,91.97,14866.0,74.7026,74.7108,74.5163,74.5244,14866.0
2016-05-31 14:10:00,91.99,92.05,91.88,91.94,13279.0,74.5406,74.5892,74.4515,74.5001,13279.0
2016-05-31 14:20:00,91.93,92.15,91.9,92.08,13005.0,74.492,74.6702,74.4677,74.6135,13005.0
2016-05-31 14:30:00,92.08,92.16,92.07,92.16,14747.0,74.6135,74.6783,74.6054,74.6783,14747.0
2016-05-31 14:40:00,92.15,92.16,92.04,92.13,13715.0,74.6702,74.6783,74.5811,74.654,13715.0
2016-05-31 14:50:00,92.13,92.16,92.02,92.15,16120.0,74.654,74.6783,74.5649,74.6702,16120.0
2016-05-31 15:00:00,92.15,92.19,92.08,92.15,13454.0,74.6702,74.7026,74.6135,74.6702,13454.0
2016-05-31 15:10:00,92.14,92.37,92.14,92.37,19098.0,74.6621,74.8485,74.6621,74.8485,19098.0
2016-05-31 15:20:00,92.35,92.46,92.27,92.45,23207.0,74.8323,74.9214,74.7675,74.9133,23207.0
2016-05-31 15:30:00,92.45,92.49,92.42,92.46,32708.0,74.9133,74.9457,74.889,74.9214,32708.0
2016-05-31 15:40:00,92.46,92.7,92.42,92.7,100656.0,74.9214,75.1159,74.889,75.1159,100656.0
2016-05-31 15:50:00,92.7,92.94,92.66,92.83,415726.0,75.1159,75.3104,75.0835,75.2212,415726.0
2016-06-01 09:30:00,93.02,93.51,92.74,93.23,34705.0,75.3752,75.7723,75.1483,75.5454,34705.0
2016-06-01 09:40:00,93.16,93.33,92.98,93.16,18576.0,75.4887,75.6264,75.3428,75.4887,18576.0
2016-06-01 09:50:00,93.14,93.53,93.09,93.38,28942.0,75.4724,75.7885,75.4319,75.6669,28942.0
2016-06-01 10:00:00,93.42,93.48,92.95,93.14,19810.0,75.6993,75.748,75.3185,75.4724,19810.0
2016-06-01 10:10:00,93.16,93.21,92.69,93.0,110080.0,75.4887,75.5292,75.1078,75.359,110080.0
2016-06-01 10:20:00,92.96,92.96,92.55,92.7,25297.0,75.3266,75.3266,74.9944,75.1159,25297.0
2016-06-01 10:30:00,92.68,92.98,92.68,92.7,31812.0,75.0997,75.3428,75.0997,75.1159,31812.0
2016-06-01 10:40:00,92.68,92.91,92.68,92.84,24681.0,75.0997,75.2861,75.0997,75.2294,24681.0
2016-06-01 10:50:00,92.83,92.93,92.77,92.9,19726.0,75.2212,75.3023,75.1726,75.278,19726.0
2016-06-01 11:00:00,92.88,93.03,92.88,92.88,17363.0,75.2618,75.3833,75.2618,75.2618,17363.0
2016-06-01 11:10:00,92.89,92.98,92.7,92.77,16455.0,75.2699,75.3428,75.1159,75.1726,16455.0
2016-06-01 11:20:00,92.72,92.79,92.61,92.73,26494.0,75.1321,75.1888,75.043,75.1402,26494.0
2016-06-01 11:30:00,92.78,92.78,92.53,92.61,17841.0,75.1807,75.1807,74.9782,75.043,17841.0
2016-06-01 11:40:00,92.61,92.66,92.51,92.65,16438.0,75.043,75.0835,74.9619,75.0754,16438.0
2016-06-01 11:50:00,92.64,92.81,92.61,92.61,14066.0,75.0673,75.205,75.043,75.043,14066.0
2016-06-01 12:00:00,92.59,92.73,92.57,92.59,30289.0,75.0268,75.1402,75.0106,75.0268,30289.0
2016-06-01 12:10:00,92.57,92.62,92.5,92.56,19148.0,75.0106,75.0511,74.9538,75.0025,19148.0
2016-06-01 12:20:00,92.57,92.73,92.56,92.62,13978.0,75.0106,75.1402,75.0025,75.0511,13978.0
2016-06-01 12:30:00,92.65,92.71,92.47,92.49,17418.0,75.0754,75.124,74.9295,74.9457,17418.0
2016-06-01 12:40:00,92.49,92.66,92.49,92.55,11164.0,74.9457,75.0835,74.9457,74.9944,11164.0
2016-06-01 12:50:00,92.58,92.68,92.46,92.67,11402.0,75.0187,75.0997,74.9214,75.0916,11402.0
2016-06-01 13:00:00,92.67,92.7,92.56,92.65,9032.0,75.0916,75.1159,75.0025,75.0754,9032.0
2016-06-01 13:10:00,92.64,92.67,92.59,92.64,9609.0,75.0673,75.0916,75.0268,75.0673,9609.0
2016-06-01 13:20:00,92.63,92.75,92.63,92.73,15463.0,75.0592,75.1564,75.0592,75.1402,15463.0
2016-06-01 13:30:00,92.74,92.75,92.52,92.54,14433.0,75.1483,75.1564,74.9701,74.9863,14433.0
2016-06-01 13:40:00,92.53,92.63,92.48,92.61,13433.0,74.9782,75.0592,74.9376,75.043,13433.0
2016-06-01 13:50:00,92.61,92.69,92.59,92.68,11018.0,75.043,75.1078,75.0268,75.0997,11018.0
2016-06-01 14:00:00,92.68,92.84,92.66,92.83,24477.0,75.0997,75.2294,75.0835,75.2212,24477.0
2016-06-01 14:10:00,92.83,93.06,92.83,93.0,20614.0,75.2212,75.4076,75.2212,75.359,20614.0
2016-06-01 14:20:00,93.0,93.0,92.84,92.89,13200.0,75.359,75.359,75.2294,75.2699,13200.0
2016-06-01 14:30:00,92.88,92.89,92.76,92.8,19522.0,75.2618,75.2699,75.1645,75.1969,19522.0
2016-06-01 14:40:00,92.82,92.91,92.76,92.85,13926.0,75.2131,75.2861,75.1645,75.2375,13926.0
2016-06-01 14:50:00,92.87,93.01,92.87,93.01,17793.0,75.2537,75.3671,75.2537,75.3671,17793.0
2016-06-01 15:00:00,92.98,92.99,92.89,92.89,20333.0,75.3428,75.3509,75.2699,75.2699,20333.0
2016-06-01 15:10:00,92.88,92.96,92.81,92.87,21422.0,75.2618,75.3266,75.205,75.2537,21422.0
2016-06-01 15:20:00,92.87,92.92,92.76,92.78,36946.0,75.2537,75.2942,75.1645,75.1807,36946.0
2016-06-01 15:30:00,92.79,92.85,92.71,92.85,39634.0,75.1888,75.2375,75.124,75.2375,39634.0
2016-06-01 15:40:00,92.84,92.97,92.81,92.9,34514.0,75.2294,75.3347,75.205,75.278,34514.0
2016-06-01 15:50:00,92.91,93.01,92.86,92.98,63009.0,75.2861,75.3671,75.2456,75.3428,63009.0
2016-06-02 09:30:00,92.81,92.81,92.48,92.49,6577.0,75.205,75.205,74.9376,74.9457,6577.0
2016-06-02 09:40:00,92.55,92.85,92.55,92.74,7484.0,74.9944,75.2375,74.9944,75.1483,7484.0
2016-06-02 09:50:00,92.74,92.91,92.63,92.66,15794.0,75.1483,75.2861,75.0592,75.0835,15794.0
2016-06-02 10:00:00,92.65,92.76,92.56,92.58,9098.0,75.0754,75.1645,75.0025,75.0187,9098.0
2016-06-02 10:10:00,92.62,92.7,92.52,92.64,8784.0,75.0511,75.1159,74.9701,75.0673,8784.0
2016-06-02 10:20:00,92.61,92.65,92.48,92.51,7864.0,75.043,75.0754,74.9376,74.9619,7864.0
2016-06-02 10:30:00,92.56,92.67,92.53,92.64,9642.0,75.0025,75.0916,74.9782,75.0673,9642.0
2016-06-02 10:40:00,92.62,92.62,92.49,92.5,8488.0,75.0511,75.0511,74.9457,74.9538,8488.0
2016-06-02 10:50:00,92.48,92.48,92.18,92.18,19386.0,74.9376,74.9376,74.6945,74.6945,19386.0
2016-06-02 11:00:00,92.2,92.25,92.09,92.09,12633.0,74.7108,74.7513,74.6216,74.6216,12633.0
2016-06-02 11:10:00,92.08,92.3,92.0,92.27,26327.0,74.6135,74.7918,74.5487,74.7675,26327.0
2016-06-02 11:20:00,92.27,92.44,92.26,92.3,9372.0,74.7675,74.9052,74.7594,74.7918,9372.0
2016-06-02 11:30:00,92.26,92.49,92.25,92.48,14980.0,74.7594,74.9457,74.7513,74.9376,14980.0
2016-06-02 11:40:00,92.45,92.5,92.36,92.4,15952.0,74.9133,74.9538,74.8404,74.8728,15952.0
2016-06-02 11:50:00,92.4,92.55,92.39,92.52,10961.0,74.8728,74.9944,74.8647,74.9701,10961.0
2016-06-02 12:00:00,92.5,92.57,92.44,92.44,25503.0,74.9538,75.0106,74.9052,74.9052,25503.0
2016-06-02 12:10:00,92.44,92.5,92.39,92.41,9451.0,74.9052,74.9538,74.8647,74.8809,9451.0
2016-06-02 12:20:00,92.39,92.41,92.33,92.33,9004.0,74.8647,74.8809,74.8161,74.8161,9004.0
2016-06-02 12:30:00,92.36,92.43,92.34,92.43,9517.0,74.8404,74.8971,74.8242,74.8971,9517.0
2016-06-02 12:40:00,92.41,92.43,92.3,92.39,8963.0,74.8809,74.8971,74.7918,74.8647,8963.0
2016-06-02 12:50:00,92.38,92.5,92.38,92.44,8887.0,74.8566,74.9538,74.8566,74.9052,8887.0
2016-06-02 13:00:00,92.46,92.61,92.44,92.61,7700.0,74.9214,75.043,74.9052,75.043,7700.0
2016-06-02 13:10:00,92.59,92.59,92.48,92.53,8575.0,75.0268,75.0268,74.9376,74.9782,8575.0
2016-06-02 13:20:00,92.59,92.65,92.55,92.6,7529.0,75.0268,75.0754,74.9944,75.0349,7529.0
2016-06-02 13:30:00,92.6,92.76,92.59,92.74,24612.0,75.0349,75.1645,75.0268,75.1483,24612.0
2016-06-02 13:40:00,92.71,92.8,92.71,92.8,26027.0,75.124,75.1969,75.124,75.1969,26027.0
2016-06-02 13:50:00,92.77,92.81,92.73,92.78,12633.0,75.1726,75.205,75.1402,75.1807,12633.0
2016-06-02 14:00:00,92.77,92.87,92.77,92.81,9823.0,75.1726,75.2537,75.1726,75.205,9823.0
2016-06-02 14:10:00,92.8,92.89,92.75,92.87,10824.0,75.1969,75.2699,75.1564,75.2537,10824.0
2016-06-02 14:20:00,92.87,92.94,92.84,92.91,9184.0,75.2537,75.3104,75.2294,75.2861,9184.0
2016-06-02 14:30:00,92.89,92.92,92.82,92.86,8336.0,75.2699,75.2942,75.2131,75.2456,8336.0
2016-06-02 14:40:00,92.85,92.89,92.7,92.78,29190.0,75.2375,75.2699,75.1159,75.1807,29190.0
2016-06-02 14:50:00,92.78,92.84,92.69,92.69,20759.0,75.1807,75.2294,75.1078,75.1078,20759.0
2016-06-02 15:00:00,92.71,92.71,92.63,92.64,21537.0,75.124,75.124,75.0592,75.0673,21537.0
2016-06-02 15:10:00,92.64,92.78,92.63,92.74,10614.0,75.0673,75.1807,75.0592,75.1483,10614.0
2016-06-02 15:20:00,92.74,92.77,92.72,92.76,15593.0,75.1483,75.1726,75.1321,75.1645,15593.0
2016-06-02 15:30:00,92.76,92.81,92.72,92.72,35343.0,75.1645,75.205,75.1321,75.1321,35343.0
2016-06-02 15:40:00,92.73,92.74,92.62,92.66,64015.0,75.1402,75.1483,75.0511,75.0835,64015.0
2016-06-02 15:50:00,92.67,92.76,92.66,92.76,96062.0,75.0916,75.1645,75.0835,75.1645,96062.0
2016-06-03 09:30:00,92.75,93.52,92.75,93.22,20067.0,75.1564,75.7804,75.1564,75.5373,20067.0
2016-06-03 09:40:00,93.22,93.37,92.83,93.28,19811.0,75.5373,75.6588,75.2212,75.5859,19811.0
2016-06-03 09:50:00,93.3,93.6,93.18,93.54,13885.0,75.6021,75.8452,75.5049,75.7966,13885.0
2016-06-03 10:00:00,93.51,93.61,93.36,93.6,7712.0,75.7723,75.8533,75.6507,75.8452,7712.0
2016-06-03 10:10:00,93.57,93.77,93.42,93.75,29933.0,75.8209,75.9829,75.6993,75.9667,29933.0
2016-06-03 10:20:00,93.73,93.81,93.63,93.65,25018.0,75.9505,76.0154,75.8695,75.8857,25018.0
2016-06-03 10:30:00,93.64,93.71,93.48,93.48,7589.0,75.8776,75.9343,75.748,75.748,7589.0
2016-06-03 10:40:00,93.47,93.75,93.47,93.67,8675.0,75.7398,75.9667,75.7398,75.9019,8675.0
2016-06-03 10:50:00,93.66,93.8,93.66,93.69,11381.0,75.8938,76.0073,75.8938,75.9181,11381.0
2016-06-03 11:00:00,93.68,93.71,93.37,93.37,14944.0,75.91,75.9343,75.6588,75.6588,14944.0
2016-06-03 11:10:00,93.4,93.53,93.39,93.44,7154.0,75.6831,75.7885,75.675,75.7155,7154.0
2016-06-03 11:20:00,93.42,93.53,93.4,93.44,11801.0,75.6993,75.7885,75.6831,75.7155,11801.0
2016-06-03 11:30:00,93.46,93.57,93.43,93.57,4696.0,75.7317,75.8209,75.7074,75.8209,4696.0
2016-06-03 11:40:00,93.56,93.56,93.43,93.52,7590.0,75.8128,75.8128,75.7074,75.7804,7590.0
2016-06-03 11:50:00,93.55,93.62,93.31,93.38,35098.0,75.8047,75.8614,75.6102,75.6669,35098.0
2016-06-03 12:00:00,93.4,93.43,93.12,93.12,20571.0,75.6831,75.7074,75.4562,75.4562,20571.0
2016-06-03 12:10:00,93.13,93.38,93.13,93.37,16615.0,75.4643,75.6669,75.4643,75.6588,16615.0
2016-06-03 12:20:00,93.34,93.44,93.34,93.37,6517.0,75.6345,75.7155,75.6345,75.6588,6517.0
2016-06-03 12:30:00,93.37,93.4,93.33,93.36,8183.0,75.6588,75.6831,75.6264,75.6507,8183.0
2016-06-03 12:40:00,93.36,93.38,93.29,93.33,11749.0,75.6507,75.6669,75.594,75.6264,11749.0
2016-06-03 12:50:00,93.3,93.42,93.29,93.39,8397.0,75.6021,75.6993,75.594,75.675,8397.0
2016-06-03 13:00:00,93.38,93.39,93.29,93.36,10220.0,75.6669,75.675,75.594,75.6507,10220.0
2016-06-03 13:10:00,93.38,93.43,93.35,93.37,15094.0,75.6669,75.7074,75.6426,75.6588,15094.0
2016-06-03 13:20:00,93.38,93.44,93.38,93.39,7622.0,75.6669,75.7155,75.6669,75.675,7622.0
2016-06-03 13:30:00,93.4,93.4,93.33,93.35,9170.0,75.6831,75.6831,75.6264,75.6426,9170.0
2016-06-03 13:40:00,93.34,93.39,93.25,93.26,21717.0,75.6345,75.675,75.5616,75.5697,21717.0
2016-06-03 13:50:00,93.27,93.34,93.2,93.3,16506.0,75.5778,75.6345,75.5211,75.6021,16506.0
2016-06-03 14:00:00,93.31,93.41,93.29,93.33,23240.0,75.6102,75.6912,75.594,75.6264,23240.0
2016-06-03 14:10:00,93.33,93.43,93.31,93.34,44134.0,75.6264,75.7074,75.6102,75.6345,44134.0
2016-06-03 14:20:00,93.34,93.45,93.32,93.42,37627.0,75.6345,75.7236,75.6183,75.6993,37627.0
2016-06-03 14:30:00,93.42,93.53,93.38,93.51,16325.0,75.6993,75.7885,75.6669,75.7723,16325.0
2016-06-03 14:40:00,93.5,93.53,93.41,93.47,18216.0,75.7642,75.7885,75.6912,75.7398,18216.0
2016-06-03 14:50:00,93.45,93.5,93.4,93.42,17415.0,75.7236,75.7642,75.6831,75.6993,17415.0
2016-06-03 15:00:00,93.41,93.45,93.34,93.42,29344.0,75.6912,75.7236,75.6345,75.6993,29344.0
2016-06-03 15:10:00,93.43,93.53,93.4,93.48,34254.0,75.7074,75.7885,75.6831,75.748,34254.0
2016-06-03 15:20:00,93.48,93.51,93.43,93.47,18455.0,75.748,75.7723,75.7074,75.7398,18455.0
2016-06-03 15:30:00,93.47,93.47,93.36,93.4,42822.0,75.7398,75.7398,75.6507,75.6831,42822.0
2016-06-03 15:40:00,93.4,93.52,93.39,93.51,33914.0,75.6831,75.7804,75.675,75.7723,33914.0
2016-06-03 15:50:00,93.5,93.54,93.43,93.46,107311.0,75.7642,75.7966,75.7074,75.7317,107311.0
2016-06-06 09:30:00,93.5,93.88,93.33,93.64,15296.0,75.7642,76.0721,75.6264,75.8776,15296.0
2016-06-06 09:40:00,93.65,93.99,93.44,93.44,37698.0,75.8857,76.1612,75.7155,75.7155,37698.0
2016-06-06 09:50:00,93.51,93.66,93.43,93.6,22708.0,75.7723,75.8938,75.7074,75.8452,22708.0
2016-06-06 10:00:00,93.55,93.68,93.42,93.5,7793.0,75.8047,75.91,75.6993,75.7642,7793.0
2016-06-06 10:10:00,93.51,93.58,93.38,93.45,16313.0,75.7723,75.829,75.6669,75.7236,16313.0
2016-06-06 10:20:00,93.48,93.6,93.41,93.48,8526.0,75.748,75.8452,75.6912,75.748,8526.0
2016-06-06 10:30:00,93.47,93.52,93.31,93.34,19497.0,75.7398,75.7804,75.6102,75.6345,19497.0
2016-06-06 10:40:00,93.39,93.57,93.34,93.5,31462.0,75.675,75.8209,75.6345,75.7642,31462.0
2016-06-06 10:50:00,93.45,93.53,93.29,93.29,34270.0,75.7236,75.7885,75.594,75.594,34270.0
2016-06-06 11:00:00,93.29,93.37,93.18,93.29,29758.0,75.594,75.6588,75.5049,75.594,29758.0
2016-06-06 11:10:00,93.31,93.33,93.19,93.23,14605.0,75.6102,75.6264,75.513,75.5454,14605.0
2016-06-06 11:20:00,93.2,93.24,92.98,92.99,47606.0,75.5211,75.5535,75.3428,75.3509,47606.0
2016-06-06 11:30:00,93.01,93.13,92.94,93.13,13638.0,75.3671,75.4643,75.3104,75.4643,13638.0
2016-06-06 11:40:00,93.14,93.17,92.98,93.04,10370.0,75.4724,75.4968,75.3428,75.3914,10370.0
2016-06-06 11:50:00,93.03,93.12,92.95,92.99,8145.0,75.3833,75.4562,75.3185,75.3509,8145.0
2016-06-06 12:00:00,93.0,93.03,92.84,92.84,11848.0,75.359,75.3833,75.2294,75.2294,11848.0
2016-06-06 12:10:00,92.88,92.95,92.83,92.95,11224.0,75.2618,75.3185,75.2212,75.3185,11224.0
2016-06-06 12:20:00,92.95,93.0,92.81,92.89,9058.0,75.3185,75.359,75.205,75.2699,9058.0
2016-06-06 12:30:00,92.85,93.06,92.79,92.98,11555.0,75.2375,75.4076,75.1888,75.3428,11555.0
2016-06-06 12:40:00,92.96,93.08,92.93,92.96,17161.0,75.3266,75.4238,75.3023,75.3266,17161.0
2016-06-06 12:50:00,92.82,93.05,92.82,93.03,9872.0,75.2131,75.3995,75.2131,75.3833,9872.0
2016-06-06 13:00:00,93.0,93.14,92.94,93.06,15076.0,75.359,75.4724,75.3104,75.4076,15076.0
2016-06-06 13:10:00,93.06,93.27,93.06,93.15,28987.0,75.4076,75.5778,75.4076,75.4805,28987.0
2016-06-06 13:20:00,93.14,93.3,93.1,93.3,19590.0,75.4724,75.6021,75.44,75.6021,19590.0
2016-06-06 13:30:00,93.3,93.34,93.19,93.22,15495.0,75.6021,75.6345,75.513,75.5373,15495.0
2016-06-06 13:40:00,93.22,93.29,93.17,93.26,12959.0,75.5373,75.594,75.4968,75.5697,12959.0
2016-06-06 13:50:00,93.25,93.43,93.25,93.35,15809.0,75.5616,75.7074,75.5616,75.6426,15809.0
2016-06-06 14:00:00,93.36,93.36,93.2,93.22,19359.0,75.6507,75.6507,75.5211,75.5373,19359.0
2016-06-06 14:10:00,93.24,93.44,93.24,93.38,17190.0,75.5535,75.7155,75.5535,75.6669,17190.0
2016-06-06 14:20:00,93.37,93.48,93.37,93.39,16833.0,75.6588,75.748,75.6588,75.675,16833.0
2016-06-06 14:30:00,93.4,93.43,93.31,93.33,17014.0,75.6831,75.7074,75.6102,75.6264,17014.0
2016-06-06 14:40:00,93.32,93.45,93.32,93.41,16560.0,75.6183,75.7236,75.6183,75.6912,16560.0
2016-06-06 14:50:00,93.42,93.48,93.4,93.4,15519.0,75.6993,75.748,75.6831,75.6831,15519.0
2016-06-06 15:00:00,93.42,93.45,93.35,93.39,14558.0,75.6993,75.7236,75.6426,75.675,14558.0
2016-06-06 15:10:00,93.4,93.43,93.33,93.36,15966.0,75.6831,75.7074,75.6264,75.6507,15966.0
2016-06-06 15:20:00,93.36,93.41,93.3,93.36,16752.0,75.6507,75.6912,75.6021,75.6507,16752.0
2016-06-06 15:30:00,93.35,93.41,93.21,93.25,34768.0,75.6426,75.6912,75.5292,75.5616,34768.0
2016-06-06 15:40:00,93.26,93.43,93.2,93.37,57028.0,75.5697,75.7074,75.5211,75.6588,57028.0
2016-06-06 15:50:00,93.36,93.4,93.29,93.29,86315.0,75.6507,75.6831,75.594,75.594,86315.0
2016-06-07 09:30:00,93.36,93.66,93.36,93.52,15189.0,75.6507,75.8938,75.6507,75.7804,15189.0
2016-06-07 09:40:00,93.51,93.64,93.4,93.56,6092.0,75.7723,75.8776,75.6831,75.8128,6092.0
2016-06-07 09:50:00,93.53,93.58,93.41,93.53,3400.0,75.7885,75.829,75.6912,75.7885,3400.0
2016-06-07 10:00:00,93.5,93.66,93.5,93.52,7784.0,75.7642,75.8938,75.7642,75.7804,7784.0
2016-06-07 10:10:00,93.47,93.6,93.37,93.37,3974.0,75.7398,75.8452,75.6588,75.6588,3974.0
2016-06-07 10:20:00,93.33,93.46,93.33,93.39,4520.0,75.6264,75.7317,75.6264,75.675,4520.0
2016-06-07 10:30:00,93.4,93.44,93.33,93.37,2166.0,75.6831,75.7155,75.6264,75.6588,2166.0
2016-06-07 10:40:00,93.41,93.44,93.29,93.39,9447.0,75.6912,75.7155,75.594,75.675,9447.0
2016-06-07 10:50:00,93.36,93.45,93.33,93.39,2800.0,75.6507,75.7236,75.6264,75.675,2800.0
2016-06-07 11:00:00,93.41,93.59,93.4,93.59,6484.0,75.6912,75.8371,75.6831,75.8371,6484.0
2016-06-07 11:10:00,93.57,93.57,93.48,93.51,3424.0,75.8209,75.8209,75.748,75.7723,3424.0
2016-06-07 11:20:00,93.51,93.54,93.45,93.54,2495.0,75.7723,75.7966,75.7236,75.7966,2495.0
2016-06-07 11:30:00,93.57,93.59,93.54,93.55,2100.0,75.8209,75.8371,75.7966,75.8047,2100.0
2016-06-07 11:40:00,93.56,93.65,93.54,93.63,3752.0,75.8128,75.8857,75.7966,75.8695,3752.0
2016-06-07 11:50:00,93.65,93.65,93.53,93.6,5100.0,75.8857,75.8857,75.7885,75.8452,5100.0
2016-06-07 12:00:00,93.56,93.58,93.49,93.55,3366.0,75.8128,75.829,75.7561,75.8047,3366.0
2016-06-07 12:10:00,93.52,93.62,93.52,93.6,8769.0,75.7804,75.8614,75.7804,75.8452,8769.0
2016-06-07 12:20:00,93.59,93.63,93.56,93.62,2104.0,75.8371,75.8695,75.8128,75.8614,2104.0
2016-06-07 12:30:00,93.61,93.63,93.58,93.6,5998.0,75.8533,75.8695,75.829,75.8452,5998.0
2016-06-07 12:40:00,93.61,93.62,93.5,93.52,3376.0,75.8533,75.8614,75.7642,75.7804,3376.0
2016-06-07 12:50:00,93.51,93.51,93.44,93.47,3424.0,75.7723,75.7723,75.7155,75.7398,3424.0
2016-06-07 13:00:00,93.51,93.51,93.44,93.44,3027.0,75.7723,75.7723,75.7155,75.7155,3027.0
2016-06-07 13:10:00,93.45,93.53,93.43,93.51,5545.0,75.7236,75.7885,75.7074,75.7723,5545.0
2016-06-07 13:20:00,93.54,93.54,93.47,93.52,6231.0,75.7966,75.7966,75.7398,75.7804,6231.0
2016-06-07 13:30:00,93.52,93.58,93.49,93.54,9405.0,75.7804,75.829,75.7561,75.7966,9405.0
2016-06-07 13:40:00,93.54,93.59,93.51,93.51,8462.0,75.7966,75.8371,75.7723,75.7723,8462.0
2016-06-07 13:50:00,93.53,93.53,93.42,93.45,4405.0,75.7885,75.7885,75.6993,75.7236,4405.0
2016-06-07 14:00:00,93.43,93.49,93.41,93.49,3856.0,75.7074,75.7561,75.6912,75.7561,3856.0
2016-06-07 14:10:00,93.48,93.49,93.42,93.44,6130.0,75.748,75.7561,75.6993,75.7155,6130.0
2016-06-07 14:20:00,93.43,93.47,93.41,93.41,5826.0,75.7074,75.7398,75.6912,75.6912,5826.0
2016-06-07 14:30:00,93.42,93.43,93.35,93.36,3601.0,75.6993,75.7074,75.6426,75.6507,3601.0
2016-06-07 14:40:00,93.36,93.36,93.29,93.3,4796.0,75.6507,75.6507,75.594,75.6021,4796.0
2016-06-07 14:50:00,93.29,93.29,93.25,93.28,5072.0,75.594,75.594,75.5616,75.5859,5072.0
2016-06-07 15:00:00,93.26,93.32,93.26,93.29,6972.0,75.5697,75.6183,75.5697,75.594,6972.0
2016-06-07 15:10:00,93.31,93.31,93.2,93.29,5713.0,75.6102,75.6102,75.5211,75.594,5713.0
2016-06-07 15:20:00,93.29,93.29,93.2,93.27,7554.0,75.594,75.594,75.5211,75.5778,7554.0
2016-06-07 15:30:00,93.27,93.31,93.22,93.27,13403.0,75.5778,75.6102,75.5373,75.5778,13403.0
2016-06-07 15:40:00,93.25,93.25,93.12,93.12,11548.0,75.5616,75.5616,75.4562,75.4562,11548.0
2016-06-07 15:50:00,93.12,93.21,93.1,93.2,47006.0,75.4562,75.5292,75.44,75.5211,47006.0
2016-06-08 09:30:00,93.11,93.29,92.8,92.89,12569.0,75.4481,75.594,75.1969,75.2699,12569.0
2016-06-08 09:40:00,92.9,93.03,92.8,92.97,13565.0,75.278,75.3833,75.1969,75.3347,13565.0
2016-06-08 09:50:00,92.97,92.98,92.56,92.66,20888.0,75.3347,75.3428,75.0025,75.0835,20888.0
2016-06-08 10:00:00,92.69,92.75,92.53,92.53,8351.0,75.1078,75.1564,74.9782,74.9782,8351.0
2016-06-08 10:10:00,92.5,92.64,92.44,92.49,13068.0,74.9538,75.0673,74.9052,74.9457,13068.0
2016-06-08 10:20:00,92.46,92.49,92.36,92.42,16870.0,74.9214,74.9457,74.8404,74.889,16870.0
2016-06-08 10:30:00,92.43,92.68,92.42,92.68,16362.0,74.8971,75.0997,74.889,75.0997,16362.0
2016-06-08 10:40:00,92.69,92.71,92.57,92.68,17093.0,75.1078,75.124,75.0106,75.0997,17093.0
2016-06-08 10:50:00,92.69,92.8,92.68,92.73,8860.0,75.1078,75.1969,75.0997,75.1402,8860.0
2016-06-08 11:00:00,92.69,92.77,92.65,92.77,12793.0,75.1078,75.1726,75.0754,75.1726,12793.0
2016-06-08 11:10:00,92.76,92.88,92.74,92.88,7634.0,75.1645,75.2618,75.1483,75.2618,7634.0
2016-06-08 11:20:00,92.9,93.12,92.89,93.1,9832.0,75.278,75.4562,75.2699,75.44,9832.0
2016-06-08 11:30:00,93.1,93.1,92.99,93.01,9250.0,75.44,75.44,75.3509,75.3671,9250.0
2016-06-08 11:40:00,93.05,93.06,92.98,93.06,8690.0,75.3995,75.4076,75.3428,75.4076,8690.0
2016-06-08 11:50:00,93.05,93.19,93.04,93.17,7700.0,75.3995,75.513,75.3914,75.4968,7700.0
2016-06-08 12:00:00,93.17,93.2,93.11,93.17,9937.0,75.4968,75.5211,75.4481,75.4968,9937.0
2016-06-08 12:10:00,93.17,93.19,93.16,93.18,6356.0,75.4968,75.513,75.4887,75.5049,6356.0
2016-06-08 12:20:00,93.17,93.3,93.17,93.29,20822.0,75.4968,75.6021,75.4968,75.594,20822.0
2016-06-08 12:30:00,93.3,93.32,93.05,93.05,48711.0,75.6021,75.6183,75.3995,75.3995,48711.0
2016-06-08 12:40:00,93.03,93.16,93.02,93.05,8870.0,75.3833,75.4887,75.3752,75.3995,8870.0
2016-06-08 12:50:00,93.09,93.11,93.06,93.1,6290.0,75.4319,75.4481,75.4076,75.44,6290.0
2016-06-08 13:00:00,93.1,93.14,93.09,93.11,4479.0,75.44,75.4724,75.4319,75.4481,4479.0
2016-06-08 13:10:00,93.11,93.16,93.07,93.16,6930.0,75.4481,75.4887,75.4157,75.4887,6930.0
2016-06-08 13:20:00,93.15,93.15,93.06,93.13,10268.0,75.4805,75.4805,75.4076,75.4643,10268.0
2016-06-08 13:30:00,93.12,93.28,93.12,93.23,14147.0,75.4562,75.5859,75.4562,75.5454,14147.0
2016-06-08 13:40:00,93.22,93.39,93.21,93.38,36289.0,75.5373,75.675,75.5292,75.6669,36289.0
2016-06-08 13:50:00,93.35,93.36,93.28,93.33,5863.0,75.6426,75.6507,75.5859,75.6264,5863.0
2016-06-08 14:00:00,93.33,93.38,93.3,93.32,9767.0,75.6264,75.6669,75.6021,75.6183,9767.0
2016-06-08 14:10:00,93.34,93.45,93.32,93.38,13467.0,75.6345,75.7236,75.6183,75.6669,13467.0
2016-06-08 14:20:00,93.39,93.46,93.39,93.46,8579.0,75.675,75.7317,75.675,75.7317,8579.0
2016-06-08 14:30:00,93.48,93.51,93.45,93.49,18632.0,75.748,75.7723,75.7236,75.7561,18632.0
2016-06-08 14:40:00,93.49,93.66,93.47,93.57,15260.0,75.7561,75.8938,75.7398,75.8209,15260.0
2016-06-08 14:50:00,93.58,93.58,93.54,93.57,9909.0,75.829,75.829,75.7966,75.8209,9909.0
2016-06-08 15:00:00,93.56,93.57,93.49,93.53,35908.0,75.8128,75.8209,75.7561,75.7885,35908.0
2016-06-08 15:10:00,93.52,93.53,93.43,93.44,13566.0,75.7804,75.7885,75.7074,75.7155,13566.0
2016-06-08 15:20:00,93.44,93.58,93.41,93.57,25358.0,75.7155,75.829,75.6912,75.8209,25358.0
2016-06-08 15:30:00,93.57,93.62,93.55,93.56,26615.0,75.8209,75.8614,75.8047,75.8128,26615.0
2016-06-08 15:40:00,93.56,93.68,93.55,93.63,39537.0,75.8128,75.91,75.8047,75.8695,39537.0
2016-06-08 15:50:00,93.64,93.72,93.62,93.72,123264.0,75.8776,75.9424,75.8614,75.9424,123264.0
2016-06-09 09:30:00,93.67,94.1,93.54,94.09,31514.0,75.9019,76.2503,75.7966,76.2422,31514.0
2016-06-09 09:40:00,94.06,94.06,93.8,93.84,6360.0,76.2179,76.2179,76.0073,76.0397,6360.0
2016-06-09 09:50:00,93.84,94.08,93.75,94.03,9083.0,76.0397,76.2341,75.9667,76.1936,9083.0
2016-06-09 10:00:00,94.03,94.16,94.02,94.14,9357.0,76.1936,76.299,76.1855,76.2828,9357.0
2016-06-09 10:10:00,94.14,94.23,93.98,94.23,6769.0,76.2828,76.3557,76.1531,76.3557,6769.0
2016-06-09 10:20:00,94.24,94.54,94.15,94.41,27207.0,76.3638,76.6069,76.2909,76.5015,27207.0
2016-06-09 10:30:00,94.44,95.38,94.4,94.82,227497.0,76.5258,77.2875,76.4934,76.8338,227497.0
2016-06-09 10:40:00,94.83,95.9,94.81,95.7,324937.0,76.8419,77.7089,76.8257,77.5468,324937.0
2016-06-09 10:50:00,95.65,95.83,95.26,95.35,161761.0,77.5063,77.6522,77.1903,77.2632,161761.0
2016-06-09 11:00:00,95.38,95.72,95.17,95.7,88267.0,77.2875,77.563,77.1174,77.5468,88267.0
2016-06-09 11:10:00,95.68,96.71,95.54,96.5,225510.0,77.5306,78.3653,77.4172,78.1951,225510.0
2016-06-09 11:20:00,96.52,96.64,96.11,96.41,102020.0,78.2113,78.3085,77.8791,78.1222,102020.0
2016-06-09 11:30:00,96.38,96.6,96.1,96.13,120831.0,78.0979,78.2761,77.871,77.8953,120831.0
2016-06-09 11:40:00,96.15,96.15,95.72,95.81,53087.0,77.9115,77.9115,77.563,77.636,53087.0
2016-06-09 11:50:00,95.81,95.84,95.27,95.43,62258.0,77.636,77.6603,77.1984,77.3281,62258.0
2016-06-09 12:00:00,95.43,95.48,95.27,95.29,40601.0,77.3281,77.3686,77.1984,77.2146,40601.0
2016-06-09 12:10:00,95.26,95.32,95.09,95.22,30560.0,77.1903,77.2389,77.0526,77.1579,30560.0
2016-06-09 12:20:00,95.26,95.35,95.1,95.14,41830.0,77.1903,77.2632,77.0607,77.0931,41830.0
2016-06-09 12:30:00,95.12,95.37,95.12,95.36,36903.0,77.0769,77.2794,77.0769,77.2713,36903.0
2016-06-09 12:40:00,95.37,95.38,95.24,95.32,12156.0,77.2794,77.2875,77.1741,77.2389,12156.0
2016-06-09 12:50:00,95.25,95.33,95.13,95.17,22604.0,77.1822,77.247,77.085,77.1174,22604.0
2016-06-09 13:00:00,95.16,95.29,95.12,95.29,13026.0,77.1093,77.2146,77.0769,77.2146,13026.0
2016-06-09 13:10:00,95.27,95.33,95.14,95.33,18422.0,77.1984,77.247,77.0931,77.247,18422.0
2016-06-09 13:20:00,95.34,95.38,95.29,95.38,8805.0,77.2551,77.2875,77.2146,77.2875,8805.0
2016-06-09 13:30:00,95.36,95.57,95.35,95.52,27479.0,77.2713,77.4415,77.2632,77.401,27479.0
2016-06-09 13:40:00,95.53,95.8,95.51,95.74,27544.0,77.4091,77.6279,77.3929,77.5793,27544.0
2016-06-09 13:50:00,95.76,96.02,95.74,96.0,30119.0,77.5955,77.8061,77.5793,77.7899,30119.0
2016-06-09 14:00:00,96.0,96.03,95.9,95.96,44795.0,77.7899,77.8142,77.7089,77.7575,44795.0
2016-06-09 14:10:00,95.96,96.13,95.94,96.1,31191.0,77.7575,77.8953,77.7413,77.871,31191.0
2016-06-09 14:20:00,96.12,96.23,95.99,96.15,25577.0,77.8872,77.9763,77.7818,77.9115,25577.0
2016-06-09 14:30:00,96.16,96.52,96.15,96.49,48247.0,77.9196,78.2113,77.9115,78.187,48247.0
2016-06-09 14:40:00,96.49,96.6,96.41,96.56,31701.0,78.187,78.2761,78.1222,78.2437,31701.0
2016-06-09 14:50:00,96.55,96.55,96.12,96.14,90718.0,78.2356,78.2356,77.8872,77.9034,90718.0
2016-06-09 15:00:00,96.14,96.25,95.98,96.07,65088.0,77.9034,77.9925,77.7737,77.8467,65088.0
2016-06-09 15:10:00,96.08,96.15,96.01,96.1,35410.0,77.8548,77.9115,77.798,77.871,35410.0
2016-06-09 15:20:00,96.1,96.11,95.95,96.08,59524.0,77.871,77.8791,77.7494,77.8548,59524.0
2016-06-09 15:30:00,96.09,96.17,96.06,96.16,67098.0,77.8629,77.9277,77.8386,77.9196,67098.0
2016-06-09 15:40:00,96.16,96.5,96.15,96.45,135220.0,77.9196,78.1951,77.9115,78.1546,135220.0
2016-06-09 15:50:00,96.45,96.54,96.41,96.41,212607.0,78.1546,78.2275,78.1222,78.1222,212607.0
2016-06-10 09:30:00,96.09,97.2,95.98,96.89,118733.0,77.8629,78.7623,77.7737,78.5111,118733.0
2016-06-10 09:40:00,96.86,96.86,96.28,96.51,30819.0,78.4868,78.4868,78.0168,78.2032,30819.0
2016-06-10 09:50:00,96.5,96.63,96.2,96.32,29304.0,78.1951,78.3004,77.952,78.0492,29304.0
2016-06-10 10:00:00,96.33,96.44,95.83,95.88,26575.0,78.0573,78.1465,77.6522,77.6927,26575.0
2016-06-10 10:10:00,95.91,96.24,95.81,96.14,30501.0,77.717,77.9844,77.636,77.9034,30501.0
2016-06-10 10:20:00,96.17,96.25,96.02,96.08,24569.0,77.9277,77.9925,77.8061,77.8548,24569.0
2016-06-10 10:30:00,96.09,96.21,96.04,96.06,21226.0,77.8629,77.9601,77.8223,77.8386,21226.0
2016-06-10 10:40:00,96.07,96.16,96.03,96.11,29472.0,77.8467,77.9196,77.8142,77.8791,29472.0
2016-06-10 10:50:00,96.14,96.24,96.08,96.22,24680.0,77.9034,77.9844,77.8548,77.9682,24680.0
2016-06-10 11:00:00,96.24,96.27,96.16,96.2,18187.0,77.9844,78.0087,77.9196,77.952,18187.0
2016-06-10 11:10:00,96.23,96.31,96.11,96.2,20692.0,77.9763,78.0411,77.8791,77.952,20692.0
2016-06-10 11:20:00,96.16,96.27,96.07,96.09,18197.0,77.9196,78.0087,77.8467,77.8629,18197.0
2016-06-10 11:30:00,96.1,96.18,96.04,96.17,24282.0,77.871,77.9358,77.8223,77.9277,24282.0
2016-06-10 11:40:00,96.17,96.27,96.14,96.16,19747.0,77.9277,78.0087,77.9034,77.9196,19747.0
2016-06-10 11:50:00,96.15,96.32,96.13,96.25,14745.0,77.9115,78.0492,77.8953,77.9925,14745.0
2016-06-10 12:00:00,96.25,96.25,96.06,96.06,13225.0,77.9925,77.9925,77.8386,77.8386,13225.0
2016-06-10 12:10:00,96.05,96.09,95.87,95.88,12344.0,77.8305,77.8629,77.6846,77.6927,12344.0
2016-06-10 12:20:00,95.86,95.94,95.73,95.73,9300.0,77.6765,77.7413,77.5712,77.5712,9300.0
2016-06-10 12:30:00,95.74,95.97,95.67,95.9,23414.0,77.5793,77.7656,77.5225,77.7089,23414.0
2016-06-10 12:40:00,95.85,95.88,95.74,95.76,17426.0,77.6684,77.6927,77.5793,77.5955,17426.0
2016-06-10 12:50:00,95.76,95.92,95.72,95.91,27249.0,77.5955,77.7251,77.563,77.717,27249.0
2016-06-10 13:00:00,95.89,95.91,95.81,95.87,15122.0,77.7008,77.717,77.636,77.6846,15122.0
2016-06-10 13:10:00,95.89,95.91,95.75,95.75,23190.0,77.7008,77.717,77.5874,77.5874,23190.0
2016-06-10 13:20:00,95.75,95.86,95.73,95.79,15018.0,77.5874,77.6765,77.5712,77.6198,15018.0
2016-06-10 13:30:00,95.79,95.84,95.5,95.5,31189.0,77.6198,77.6603,77.3848,77.3848,31189.0
2016-06-10 13:40:00,95.5,95.56,95.41,95.48,14099.0,77.3848,77.4334,77.3119,77.3686,14099.0
2016-06-10 13:50:00,95.45,95.49,95.34,95.45,22120.0,77.3443,77.3767,77.2551,77.3443,22120.0
2016-06-10 14:00:00,95.44,95.5,95.37,95.47,30606.0,77.3362,77.3848,77.2794,77.3605,30606.0
2016-06-10 14:10:00,95.47,95.47,95.34,95.37,19585.0,77.3605,77.3605,77.2551,77.2794,19585.0
2016-06-10 14:20:00,95.38,95.45,95.34,95.43,21741.0,77.2875,77.3443,77.2551,77.3281,21741.0
2016-06-10 14:30:00,95.43,95.52,95.37,95.46,29525.0,77.3281,77.401,77.2794,77.3524,29525.0
2016-06-10 14:40:00,95.46,95.51,95.39,95.49,17673.0,77.3524,77.3929,77.2956,77.3767,17673.0
2016-06-10 14:50:00,95.49,95.54,95.42,95.5,13769.0,77.3767,77.4172,77.32,77.3848,13769.0
2016-06-10 15:00:00,95.5,95.66,95.5,95.63,25766.0,77.3848,77.5144,77.3848,77.4901,25766.0
2016-06-10 15:10:00,95.61,95.62,95.48,95.54,31845.0,77.4739,77.482,77.3686,77.4172,31845.0
2016-06-10 15:20:00,95.53,95.8,95.52,95.8,41226.0,77.4091,77.6279,77.401,77.6279,41226.0
2016-06-10 15:30:00,95.79,96.02,95.77,96.02,63301.0,77.6198,77.8061,77.6036,77.8061,63301.0
2016-06-10 15:40:00,96.01,96.33,95.96,96.32,74144.0,77.798,78.0573,77.7575,78.0492,74144.0
2016-06-10 15:50:00,96.29,96.44,96.24,96.4,211292.0,78.0249,78.1465,77.9844,78.1141,211292.0
2016-06-13 09:30:00,96.02,96.71,95.81,96.0,34765.0,77.8061,78.3653,77.636,77.7899,34765.0
2016-06-13 09:40:00,96.05,96.32,95.73,95.95,34037.0,77.8305,78.0492,77.5712,77.7494,34037.0
2016-06-13 09:50:00,96.07,96.6,96.07,96.48,19074.0,77.8467,78.2761,77.8467,78.1789,19074.0
2016-06-13 10:00:00,96.45,96.61,96.32,96.36,28632.0,78.1546,78.2842,78.0492,78.0816,28632.0
2016-06-13 10:10:00,96.39,96.5,96.21,96.3,16798.0,78.106,78.1951,77.9601,78.033,16798.0
2016-06-13 10:20:00,96.28,96.4,96.03,96.18,25075.0,78.0168,78.1141,77.8142,77.9358,25075.0
2016-06-13 10:30:00,96.21,96.26,95.87,95.92,18010.0,77.9601,78.0006,77.6846,77.7251,18010.0
2016-06-13 10:40:00,95.92,96.1,95.89,96.09,13199.0,77.7251,77.871,77.7008,77.8629,13199.0
2016-06-13 10:50:00,96.1,96.16,95.99,96.02,14214.0,77.871,77.9196,77.7818,77.8061,14214.0
2016-06-13 11:00:00,96.01,96.05,95.81,95.89,15096.0,77.798,77.8305,77.636,77.7008,15096.0
2016-06-13 11:10:00,95.9,95.94,95.76,95.81,9354.0,77.7089,77.7413,77.5955,77.636,9354.0
2016-06-13 11:20:00,95.79,95.97,95.77,95.9,17897.0,77.6198,77.7656,77.6036,77.7089,17897.0
2016-06-13 11:30:00,95.94,96.04,95.61,95.69,22626.0,77.7413,77.8223,77.4739,77.5387,22626.0
2016-06-13 11:40:00,95.67,95.82,95.65,95.75,13820.0,77.5225,77.6441,77.5063,77.5874,13820.0
2016-06-13 11:50:00,95.73,95.84,95.67,95.83,8285.0,77.5712,77.6603,77.5225,77.6522,8285.0
2016-06-13 12:00:00,95.8,95.83,95.68,95.74,24706.0,77.6279,77.6522,77.5306,77.5793,24706.0
2016-06-13 12:10:00,95.71,95.9,95.71,95.86,6039.0,77.5549,77.7089,77.5549,77.6765,6039.0
2016-06-13 12:20:00,95.84,95.94,95.74,95.9,16665.0,77.6603,77.7413,77.5793,77.7089,16665.0
2016-06-13 12:30:00,95.87,95.99,95.84,95.89,12792.0,77.6846,77.7818,77.6603,77.7008,12792.0
2016-06-13 12:40:00,95.87,96.01,95.87,95.93,6494.0,77.6846,77.798,77.6846,77.7332,6494.0
2016-06-13 12:50:00,95.97,96.19,95.97,96.08,16727.0,77.7656,77.9439,77.7656,77.8548,16727.0
2016-06-13 13:00:00,96.1,96.15,95.89,95.9,6290.0,77.871,77.9115,77.7008,77.7089,6290.0
2016-06-13 13:10:00,95.9,95.98,95.87,95.87,5996.0,77.7089,77.7737,77.6846,77.6846,5996.0
2016-06-13 13:20:00,95.88,96.01,95.87,95.92,10544.0,77.6927,77.798,77.6846,77.7251,10544.0
2016-06-13 13:30:00,95.92,95.93,95.81,95.81,7659.0,77.7251,77.7332,77.636,77.636,7659.0
2016-06-13 13:40:00,95.78,95.97,95.77,95.91,8355.0,77.6117,77.7656,77.6036,77.717,8355.0
2016-06-13 13:50:00,95.85,95.91,95.76,95.81,7177.0,77.6684,77.717,77.5955,77.636,7177.0
2016-06-13 14:00:00,95.79,95.91,95.75,95.9,6081.0,77.6198,77.717,77.5874,77.7089,6081.0
2016-06-13 14:10:00,95.91,95.99,95.85,95.9,9322.0,77.717,77.7818,77.6684,77.7089,9322.0
2016-06-13 14:20:00,95.87,95.93,95.77,95.91,25459.0,77.6846,77.7332,77.6036,77.717,25459.0
2016-06-13 14:30:00,95.9,96.12,95.85,96.11,16557.0,77.7089,77.8872,77.6684,77.8791,16557.0
2016-06-13 14:40:00,96.12,96.22,96.01,96.08,11777.0,77.8872,77.9682,77.798,77.8548,11777.0
2016-06-13 14:50:00,96.06,96.06,95.93,96.0,20287.0,77.8386,77.8386,77.7332,77.7899,20287.0
2016-06-13 15:00:00,95.98,96.03,95.87,95.87,27429.0,77.7737,77.8142,77.6846,77.6846,27429.0
2016-06-13 15:10:00,95.91,95.94,95.7,95.91,26011.0,77.717,77.7413,77.5468,77.717,26011.0
2016-06-13 15:20:00,95.93,96.01,95.86,95.98,24343.0,77.7332,77.798,77.6765,77.7737,24343.0
2016-06-13 15:30:00,95.97,96.04,95.84,95.87,31987.0,77.7656,77.8223,77.6603,77.6846,31987.0
2016-06-13 15:40:00,95.86,95.86,95.67,95.69,47954.0,77.6765,77.6765,77.5225,77.5387,47954.0
2016-06-13 15:50:00,95.68,95.7,95.6,95.62,104121.0,77.5306,77.5468,77.4658,77.482,104121.0
2016-06-14 09:30:00,95.33,95.51,94.86,95.08,53238.0,77.247,77.3929,76.8662,77.0444,53238.0
2016-06-14 09:40:00,95.12,95.35,95.01,95.16,30903.0,77.0769,77.2632,76.9877,77.1093,30903.0
2016-06-14 09:50:00,95.11,95.21,94.85,95.17,18380.0,77.0688,77.1498,76.8581,77.1174,18380.0
2016-06-14 10:00:00,95.11,95.25,95.07,95.23,15250.0,77.0688,77.1822,77.0363,77.166,15250.0
2016-06-14 10:10:00,95.23,95.65,95.23,95.6,19908.0,77.166,77.5063,77.166,77.4658,19908.0
2016-06-14 10:20:00,95.59,95.62,95.37,95.48,13574.0,77.4577,77.482,77.2794,77.3686,13574.0
2016-06-14 10:30:00,95.5,95.69,95.49,95.69,19108.0,77.3848,77.5387,77.3767,77.5387,19108.0
2016-06-14 10:40:00,95.69,96.01,95.69,95.73,12990.0,77.5387,77.798,77.5387,77.5712,12990.0
2016-06-14 10:50:00,95.71,95.78,95.57,95.67,11338.0,77.5549,77.6117,77.4415,77.5225,11338.0
2016-06-14 11:00:00,95.68,95.84,95.51,95.81,15644.0,77.5306,77.6603,77.3929,77.636,15644.0
2016-06-14 11:10:00,95.81,95.97,95.79,95.89,20573.0,77.636,77.7656,77.6198,77.7008,20573.0
2016-06-14 11:20:00,95.92,96.06,95.82,95.85,45104.0,77.7251,77.8386,77.6441,77.6684,45104.0
2016-06-14 11:30:00,95.88,96.01,95.78,95.97,23776.0,77.6927,77.798,77.6117,77.7656,23776.0
2016-06-14 11:40:00,95.97,96.1,95.92,96.07,13405.0,77.7656,77.871,77.7251,77.8467,13405.0
2016-06-14 11:50:00,96.06,96.21,96.06,96.09,12748.0,77.8386,77.9601,77.8386,77.8629,12748.0
2016-06-14 12:00:00,96.09,96.11,95.93,95.97,12048.0,77.8629,77.8791,77.7332,77.7656,12048.0
2016-06-14 12:10:00,95.99,96.31,95.99,96.31,12384.0,77.7818,78.0411,77.7818,78.0411,12384.0
2016-06-14 12:20:00,96.28,96.53,96.25,96.44,19838.0,78.0168,78.2194,77.9925,78.1465,19838.0
2016-06-14 12:30:00,96.4,96.57,96.36,96.55,22761.0,78.1141,78.2518,78.0816,78.2356,22761.0
2016-06-14 12:40:00,96.54,96.59,96.47,96.57,21716.0,78.2275,78.268,78.1708,78.2518,21716.0
2016-06-14 12:50:00,96.57,96.57,96.39,96.47,23022.0,78.2518,78.2518,78.106,78.1708,23022.0
2016-06-14 13:00:00,96.48,96.5,96.37,96.38,16751.0,78.1789,78.1951,78.0898,78.0979,16751.0
2016-06-14 13:10:00,96.37,96.44,96.34,96.41,12871.0,78.0898,78.1465,78.0654,78.1222,12871.0
2016-06-14 13:20:00,96.41,96.42,96.24,96.24,14810.0,78.1222,78.1303,77.9844,77.9844,14810.0
2016-06-14 13:30:00,96.23,96.3,96.18,96.28,16544.0,77.9763,78.033,77.9358,78.0168,16544.0
2016-06-14 13:40:00,96.27,96.31,96.2,96.21,17303.0,78.0087,78.0411,77.952,77.9601,17303.0
2016-06-14 13:50:00,96.22,96.33,96.21,96.26,23829.0,77.9682,78.0573,77.9601,78.0006,23829.0
2016-06-14 14:00:00,96.28,96.39,96.25,96.37,8128.0,78.0168,78.106,77.9925,78.0898,8128.0
2016-06-14 14:10:00,96.37,96.49,96.25,96.48,14568.0,78.0898,78.187,77.9925,78.1789,14568.0
2016-06-14 14:20:00,96.48,96.59,96.42,96.55,13265.0,78.1789,78.268,78.1303,78.2356,13265.0
2016-06-14 14:30:00,96.6,96.6,96.36,96.39,13760.0,78.2761,78.2761,78.0816,78.106,13760.0
2016-06-14 14:40:00,96.4,96.47,96.35,96.38,18624.0,78.1141,78.1708,78.0735,78.0979,18624.0
2016-06-14 14:50:00,96.34,96.4,96.24,96.34,22075.0,78.0654,78.1141,77.9844,78.0654,22075.0
2016-06-14 15:00:00,96.37,96.52,96.26,96.46,27751.0,78.0898,78.2113,78.0006,78.1627,27751.0
2016-06-14 15:10:00,96.5,96.67,96.46,96.58,44675.0,78.1951,78.3328,78.1627,78.2599,44675.0
2016-06-14 15:20:00,96.56,96.68,96.52,96.68,32913.0,78.2437,78.3409,78.2113,78.3409,32913.0
2016-06-14 15:30:00,96.68,96.71,96.58,96.68,38851.0,78.3409,78.3653,78.2599,78.3409,38851.0
2016-06-14 15:40:00,96.68,96.81,96.42,96.45,81353.0,78.3409,78.4463,78.1303,78.1546,81353.0
2016-06-14 15:50:00,96.45,96.62,96.44,96.59,91963.0,78.1546,78.2923,78.1465,78.268,91963.0
2016-06-15 09:30:00,96.57,96.74,96.17,96.17,37850.0,78.2518,78.3896,77.9277,77.9277,37850.0
2016-06-15 09:40:00,96.21,96.54,96.18,96.37,57484.0,77.9601,78.2275,77.9358,78.0898,57484.0
2016-06-15 09:50:00,96.39,96.42,96.02,96.08,30533.0,78.106,78.1303,77.8061,77.8548,30533.0
2016-06-15 10:00:00,96.13,96.27,96.05,96.14,55461.0,77.8953,78.0087,77.8305,77.9034,55461.0
2016-06-15 10:10:00,96.11,96.37,96.05,96.29,111762.0,77.8791,78.0898,77.8305,78.0249,111762.0
2016-06-15 10:20:00,96.28,96.32,96.02,96.1,41069.0,78.0168,78.0492,77.8061,77.871,41069.0
2016-06-15 10:30:00,96.1,96.1,95.95,96.1,35457.0,77.871,77.871,77.7494,77.871,35457.0
2016-06-15 10:40:00,96.08,96.08,95.84,95.92,16194.0,77.8548,77.8548,77.6603,77.7251,16194.0
2016-06-15 10:50:00,95.92,95.97,95.57,95.58,17037.0,77.7251,77.7656,77.4415,77.4496,17037.0
2016-06-15 11:00:00,95.58,95.74,95.51,95.65,26879.0,77.4496,77.5793,77.3929,77.5063,26879.0
2016-06-15 11:10:00,95.65,95.82,95.61,95.79,38617.0,77.5063,77.6441,77.4739,77.6198,38617.0
2016-06-15 11:20:00,95.79,95.84,95.74,95.76,35392.0,77.6198,77.6603,77.5793,77.5955,35392.0
2016-06-15 11:30:00,95.78,95.9,95.76,95.87,25585.0,77.6117,77.7089,77.5955,77.6846,25585.0
2016-06-15 11:40:00,95.88,95.91,95.82,95.89,22318.0,77.6927,77.717,77.6441,77.7008,22318.0
2016-06-15 11:50:00,95.92,95.96,95.67,95.67,18560.0,77.7251,77.7575,77.5225,77.5225,18560.0
2016-06-15 12:00:00,95.69,95.79,95.66,95.7,9740.0,77.5387,77.6198,77.5144,77.5468,9740.0
2016-06-15 12:10:00,95.69,95.7,95.56,95.63,27150.0,77.5387,77.5468,77.4334,77.4901,27150.0
2016-06-15 12:20:00,95.66,95.68,95.54,95.54,18869.0,77.5144,77.5306,77.4172,77.4172,18869.0
2016-06-15 12:30:00,95.56,95.72,95.51,95.68,16499.0,77.4334,77.563,77.3929,77.5306,16499.0
2016-06-15 12:40:00,95.67,95.88,95.64,95.87,29793.0,77.5225,77.6927,77.4982,77.6846,29793.0
2016-06-15 12:50:00,95.87,96.01,95.85,95.95,63158.0,77.6846,77.798,77.6684,77.7494,63158.0
2016-06-15 13:00:00,95.95,96.16,95.87,96.04,160564.0,77.7494,77.9196,77.6846,77.8223,160564.0
2016-06-15 13:10:00,96.04,96.12,95.92,96.03,28736.0,77.8223,77.8872,77.7251,77.8142,28736.0
2016-06-15 13:20:00,96.02,96.16,96.0,96.12,32335.0,77.8061,77.9196,77.7899,77.8872,32335.0
2016-06-15 13:30:00,96.12,96.33,96.09,96.32,64280.0,77.8872,78.0573,77.8629,78.0492,64280.0
2016-06-15 13:40:00,96.34,96.5,96.32,96.45,76848.0,78.0654,78.1951,78.0492,78.1546,76848.0
2016-06-15 13:50:00,96.44,96.66,96.43,96.58,78196.0,78.1465,78.3247,78.1384,78.2599,78196.0
2016-06-15 14:00:00,96.62,96.81,96.35,96.42,64868.0,78.2923,78.4463,78.0735,78.1303,64868.0
2016-06-15 14:10:00,96.46,96.51,96.3,96.4,38159.0,78.1627,78.2032,78.033,78.1141,38159.0
2016-06-15 14:20:00,96.4,96.45,96.35,96.39,38179.0,78.1141,78.1546,78.0735,78.106,38179.0
2016-06-15 14:30:00,96.33,96.46,96.22,96.35,41654.0,78.0573,78.1627,77.9682,78.0735,41654.0
2016-06-15 14:40:00,96.32,96.48,96.32,96.39,42412.0,78.0492,78.1789,78.0492,78.106,42412.0
2016-06-15 14:50:00,96.4,96.5,96.28,96.5,21518.0,78.1141,78.1951,78.0168,78.1951,21518.0
2016-06-15 15:00:00,96.47,96.49,96.35,96.36,35395.0,78.1708,78.187,78.0735,78.0816,35395.0
2016-06-15 15:10:00,96.34,96.55,96.34,96.48,90131.0,78.0654,78.2356,78.0654,78.1789,90131.0
2016-06-15 15:20:00,96.49,96.65,96.45,96.52,43114.0,78.187,78.3166,78.1546,78.2113,43114.0
2016-06-15 15:30:00,96.52,96.6,96.28,96.28,90922.0,78.2113,78.2761,78.0168,78.0168,90922.0
2016-06-15 15:40:00,96.29,96.31,96.01,96.05,34996.0,78.0249,78.0411,77.798,77.8305,34996.0
2016-06-15 15:50:00,96.05,96.13,95.96,96.05,91318.0,77.8305,77.8953,77.7575,77.8305,91318.0
2016-06-16 09:30:00,96.07,96.58,95.77,96.47,27814.0,77.8467,78.2599,77.6036,78.1708,27814.0
2016-06-16 09:40:00,96.45,96.46,95.77,95.99,29113.0,78.1546,78.1627,77.6036,77.7818,29113.0
2016-06-16 09:50:00,95.98,96.2,95.86,96.15,12563.0,77.7737,77.952,77.6765,77.9115,12563.0
2016-06-16 10:00:00,96.13,96.19,95.86,96.06,16293.0,77.8953,77.9439,77.6765,77.8386,16293.0
2016-06-16 10:10:00,96.1,96.15,95.88,95.99,16657.0,77.871,77.9115,77.6927,77.7818,16657.0
2016-06-16 10:20:00,96.0,96.1,95.9,96.02,17656.0,77.7899,77.871,77.7089,77.8061,17656.0
2016-06-16 10:30:00,96.03,96.14,95.98,96.01,21589.0,77.8142,77.9034,77.7737,77.798,21589.0
2016-06-16 10:40:00,95.99,96.06,95.93,96.01,67953.0,77.7818,77.8386,77.7332,77.798,67953.0
2016-06-16 10:50:00,96.01,96.08,95.98,96.05,22951.0,77.798,77.8548,77.7737,77.8305,22951.0
2016-06-16 11:00:00,96.02,96.15,95.99,96.09,19115.0,77.8061,77.9115,77.7818,77.8629,19115.0
2016-06-16 11:10:00,96.07,96.26,96.05,96.15,79903.0,77.8467,78.0006,77.8305,77.9115,79903.0
2016-06-16 11:20:00,96.17,96.23,96.05,96.18,26081.0,77.9277,77.9763,77.8305,77.9358,26081.0
2016-06-16 11:30:00,96.21,96.24,96.1,96.14,42710.0,77.9601,77.9844,77.871,77.9034,42710.0
2016-06-16 11:40:00,96.14,96.24,96.1,96.24,37589.0,77.9034,77.9844,77.871,77.9844,37589.0
2016-06-16 11:50:00,96.23,96.23,96.11,96.11,20680.0,77.9763,77.9763,77.8791,77.8791,20680.0
2016-06-16 12:00:00,96.11,96.15,95.98,96.08,71816.0,77.8791,77.9115,77.7737,77.8548,71816.0
2016-06-16 12:10:00,96.05,96.19,95.99,96.11,23939.0,77.8305,77.9439,77.7818,77.8791,23939.0
2016-06-16 12:20:00,96.15,96.48,96.13,96.43,11834.0,77.9115,78.1789,77.8953,78.1384,11834.0
2016-06-16 12:30:00,96.46,96.46,96.33,96.35,31209.0,78.1627,78.1627,78.0573,78.0735,31209.0
2016-06-16 12:40:00,96.35,96.64,96.35,96.5,8789.0,78.0735,78.3085,78.0735,78.1951,8789.0
2016-06-16 12:50:00,96.51,96.51,96.3,96.36,12345.0,78.2032,78.2032,78.033,78.0816,12345.0
2016-06-16 13:00:00,96.39,96.48,96.28,96.33,10645.0,78.106,78.1789,78.0168,78.0573,10645.0
2016-06-16 13:10:00,96.35,96.51,96.34,96.45,26397.0,78.0735,78.2032,78.0654,78.1546,26397.0
2016-06-16 13:20:00,96.44,96.45,96.29,96.34,15382.0,78.1465,78.1546,78.0249,78.0654,15382.0
2016-06-16 13:30:00,96.37,96.4,96.19,96.37,19081.0,78.0898,78.1141,77.9439,78.0898,19081.0
2016-06-16 13:40:00,96.34,96.38,96.22,96.27,13262.0,78.0654,78.0979,77.9682,78.0087,13262.0
2016-06-16 13:50:00,96.33,96.37,96.23,96.3,14938.0,78.0573,78.0898,77.9763,78.033,14938.0
2016-06-16 14:00:00,96.3,96.49,96.3,96.49,18506.0,78.033,78.187,78.033,78.187,18506.0
2016-06-16 14:10:00,96.49,96.62,96.44,96.57,27064.0,78.187,78.2923,78.1465,78.2518,27064.0
2016-06-16 14:20:00,96.57,96.64,96.5,96.6,14387.0,78.2518,78.3085,78.1951,78.2761,14387.0
2016-06-16 14:30:00,96.61,96.65,96.54,96.55,12936.0,78.2842,78.3166,78.2275,78.2356,12936.0
2016-06-16 14:40:00,96.55,96.68,96.53,96.68,25248.0,78.2356,78.3409,78.2194,78.3409,25248.0
2016-06-16 14:50:00,96.67,96.77,96.6,96.63,54518.0,78.3328,78.4139,78.2761,78.3004,54518.0
2016-06-16 15:00:00,96.63,96.69,96.6,96.69,18685.0,78.3004,78.3491,78.2761,78.3491,18685.0
2016-06-16 15:10:00,96.69,96.75,96.65,96.7,22641.0,78.3491,78.3977,78.3166,78.3572,22641.0
2016-06-16 15:20:00,96.71,96.74,96.58,96.66,23951.0,78.3653,78.3896,78.2599,78.3247,23951.0
2016-06-16 15:30:00,96.68,96.71,96.61,96.67,33641.0,78.3409,78.3653,78.2842,78.3328,33641.0
2016-06-16 15:40:00,96.7,96.81,96.65,96.79,36052.0,78.3572,78.4463,78.3166,78.4301,36052.0
2016-06-16 15:50:00,96.79,96.85,96.72,96.78,85318.0,78.4301,78.4787,78.3734,78.422,85318.0
2016-06-17 09:30:00,96.63,96.74,95.7,96.06,122018.0,78.3004,78.3896,77.5468,77.8386,122018.0
2016-06-17 09:40:00,96.0,96.3,95.69,95.86,23526.0,77.7899,78.033,77.5387,77.6765,23526.0
2016-06-17 09:50:00,95.83,95.88,95.73,95.81,18681.0,77.6522,77.6927,77.5712,77.636,18681.0
2016-06-17 10:00:00,95.82,95.85,95.7,95.78,20692.0,77.6441,77.6684,77.5468,77.6117,20692.0
2016-06-17 10:10:00,95.78,96.06,95.78,96.0,37704.0,77.6117,77.8386,77.6117,77.7899,37704.0
2016-06-17 10:20:00,96.03,96.09,95.96,96.06,31319.0,77.8142,77.8629,77.7575,77.8386,31319.0
2016-06-17 10:30:00,96.07,96.11,95.76,95.88,27235.0,77.8467,77.8791,77.5955,77.6927,27235.0
2016-06-17 10:40:00,95.88,96.0,95.87,95.96,18576.0,77.6927,77.7899,77.6846,77.7575,18576.0
2016-06-17 10:50:00,95.93,95.93,95.76,95.78,13248.0,77.7332,77.7332,77.5955,77.6117,13248.0
2016-06-17 11:00:00,95.78,95.79,95.57,95.58,14326.0,77.6117,77.6198,77.4415,77.4496,14326.0
2016-06-17 11:10:00,95.57,95.71,95.54,95.7,17752.0,77.4415,77.5549,77.4172,77.5468,17752.0
2016-06-17 11:20:00,95.7,95.72,95.57,95.59,16397.0,77.5468,77.563,77.4415,77.4577,16397.0
2016-06-17 11:30:00,95.59,95.72,95.58,95.63,13921.0,77.4577,77.563,77.4496,77.4901,13921.0
2016-06-17 11:40:00,95.64,95.73,95.59,95.69,9837.0,77.4982,77.5712,77.4577,77.5387,9837.0
2016-06-17 11:50:00,95.7,95.74,95.68,95.73,19948.0,77.5468,77.5793,77.5306,77.5712,19948.0
2016-06-17 12:00:00,95.73,96.1,95.73,96.1,15420.0,77.5712,77.871,77.5712,77.871,15420.0
2016-06-17 12:10:00,96.14,96.23,96.11,96.23,8657.0,77.9034,77.9763,77.8791,77.9763,8657.0
2016-06-17 12:20:00,96.25,96.34,96.25,96.31,11081.0,77.9925,78.0654,77.9925,78.0411,11081.0
2016-06-17 12:30:00,96.33,96.37,96.29,96.29,14789.0,78.0573,78.0898,78.0249,78.0249,14789.0
2016-06-17 12:40:00,96.27,96.39,96.26,96.34,8786.0,78.0087,78.106,78.0006,78.0654,8786.0
2016-06-17 12:50:00,96.36,96.42,96.35,96.36,5697.0,78.0816,78.1303,78.0735,78.0816,5697.0
2016-06-17 13:00:00,96.36,96.39,96.27,96.38,10217.0,78.0816,78.106,78.0087,78.0979,10217.0
2016-06-17 13:10:00,96.37,96.43,96.29,96.4,7455.0,78.0898,78.1384,78.0249,78.1141,7455.0
2016-06-17 13:20:00,96.4,96.49,96.4,96.41,4378.0,78.1141,78.187,78.1141,78.1222,4378.0
2016-06-17 13:30:00,96.38,96.41,96.3,96.33,7633.0,78.0979,78.1222,78.033,78.0573,7633.0
2016-06-17 13:40:00,96.35,96.44,96.33,96.42,7045.0,78.0735,78.1465,78.0573,78.1303,7045.0
2016-06-17 13:50:00,96.43,96.44,96.34,96.36,18418.0,78.1384,78.1465,78.0654,78.0816,18418.0
2016-06-17 14:00:00,96.36,96.43,96.35,96.4,19872.0,78.0816,78.1384,78.0735,78.1141,19872.0
2016-06-17 14:10:00,96.43,96.58,96.43,96.52,17323.0,78.1384,78.2599,78.1384,78.2113,17323.0
2016-06-17 14:20:00,96.51,96.65,96.51,96.62,13738.0,78.2032,78.3166,78.2032,78.2923,13738.0
2016-06-17 14:30:00,96.62,96.8,96.62,96.75,23835.0,78.2923,78.4382,78.2923,78.3977,23835.0
2016-06-17 14:40:00,96.76,96.85,96.72,96.84,21788.0,78.4058,78.4787,78.3734,78.4706,21788.0
2016-06-17 14:50:00,96.83,96.86,96.78,96.81,21808.0,78.4625,78.4868,78.422,78.4463,21808.0
2016-06-17 15:00:00,96.83,96.87,96.77,96.79,25977.0,78.4625,78.4949,78.4139,78.4301,25977.0
2016-06-17 15:10:00,96.79,96.86,96.75,96.81,30805.0,78.4301,78.4868,78.3977,78.4463,30805.0
2016-06-17 15:20:00,96.8,96.86,96.77,96.83,47580.0,78.4382,78.4868,78.4139,78.4625,47580.0
2016-06-17 15:30:00,96.82,96.94,96.76,96.9,65151.0,78.4544,78.5516,78.4058,78.5192,65151.0
2016-06-17 15:40:00,96.89,97.05,96.85,97.04,133189.0,78.5111,78.6408,78.4787,78.6327,133189.0
2016-06-17 15:50:00,97.05,97.15,96.99,97.1,383592.0,78.6408,78.7218,78.5921,78.6813,383592.0
2016-06-20 09:30:00,97.05,97.75,97.05,97.58,26274.0,78.6408,79.208,78.6408,79.0702,26274.0
2016-06-20 09:40:00,97.57,97.58,97.27,97.41,13504.0,79.0621,79.0702,78.819,78.9325,13504.0
2016-06-20 09:50:00,97.39,97.42,97.11,97.21,21033.0,78.9163,78.9406,78.6894,78.7704,21033.0
2016-06-20 10:00:00,97.24,97.29,97.1,97.2,20522.0,78.7947,78.8352,78.6813,78.7623,20522.0
2016-06-20 10:10:00,97.2,97.22,96.94,96.97,29174.0,78.7623,78.7785,78.5516,78.5759,29174.0
2016-06-20 10:20:00,96.97,96.97,96.79,96.8,25018.0,78.5759,78.5759,78.4301,78.4382,25018.0
2016-06-20 10:30:00,96.87,96.91,96.63,96.79,24307.0,78.4949,78.5273,78.3004,78.4301,24307.0
2016-06-20 10:40:00,96.76,96.99,96.71,96.95,31843.0,78.4058,78.5921,78.3653,78.5597,31843.0
2016-06-20 10:50:00,96.92,97.08,96.91,97.05,33048.0,78.5354,78.6651,78.5273,78.6408,33048.0
2016-06-20 11:00:00,97.05,97.16,97.0,97.08,19580.0,78.6408,78.7299,78.6002,78.6651,19580.0
2016-06-20 11:10:00,97.08,97.09,96.98,97.02,27465.0,78.6651,78.6732,78.584,78.6165,27465.0
2016-06-20 11:20:00,97.02,97.24,97.02,97.23,30382.0,78.6165,78.7947,78.6165,78.7866,30382.0
2016-06-20 11:30:00,97.25,97.34,97.16,97.31,22297.0,78.8028,78.8758,78.7299,78.8514,22297.0
2016-06-20 11:40:00,97.32,97.35,97.13,97.13,15480.0,78.8595,78.8839,78.7056,78.7056,15480.0
2016-06-20 11:50:00,97.15,97.28,97.15,97.15,19257.0,78.7218,78.8271,78.7218,78.7218,19257.0
2016-06-20 12:00:00,97.17,97.17,97.0,97.05,25462.0,78.738,78.738,78.6002,78.6408,25462.0
2016-06-20 12:10:00,97.04,97.04,96.85,96.91,17411.0,78.6327,78.6327,78.4787,78.5273,17411.0
2016-06-20 12:20:00,96.89,96.91,96.75,96.8,15272.0,78.5111,78.5273,78.3977,78.4382,15272.0
2016-06-20 12:30:00,96.81,97.01,96.81,96.99,13975.0,78.4463,78.6084,78.4463,78.5921,13975.0
2016-06-20 12:40:00,97.0,97.08,96.97,97.0,17538.0,78.6002,78.6651,78.5759,78.6002,17538.0
2016-06-20 12:50:00,96.99,97.07,96.97,97.05,10558.0,78.5921,78.657,78.5759,78.6408,10558.0
2016-06-20 13:00:00,97.04,97.1,97.01,97.04,19021.0,78.6327,78.6813,78.6084,78.6327,19021.0
2016-06-20 13:10:00,97.04,97.06,96.9,96.99,17016.0,78.6327,78.6489,78.5192,78.5921,17016.0
2016-06-20 13:20:00,96.98,96.98,96.86,96.88,10842.0,78.584,78.584,78.4868,78.503,10842.0
2016-06-20 13:30:00,96.88,96.91,96.81,96.84,17841.0,78.503,78.5273,78.4463,78.4706,17841.0
2016-06-20 13:40:00,96.83,96.94,96.79,96.93,17003.0,78.4625,78.5516,78.4301,78.5435,17003.0
2016-06-20 13:50:00,96.94,97.02,96.94,96.98,29681.0,78.5516,78.6165,78.5516,78.584,29681.0
2016-06-20 14:00:00,96.98,97.02,96.79,96.9,20483.0,78.584,78.6165,78.4301,78.5192,20483.0
2016-06-20 14:10:00,96.89,97.0,96.85,96.95,32656.0,78.5111,78.6002,78.4787,78.5597,32656.0
2016-06-20 14:20:00,96.95,96.96,96.78,96.85,14604.0,78.5597,78.5678,78.422,78.4787,14604.0
2016-06-20 14:30:00,96.85,96.86,96.8,96.83,19137.0,78.4787,78.4868,78.4382,78.4625,19137.0
2016-06-20 14:40:00,96.85,96.98,96.8,96.93,34777.0,78.4787,78.584,78.4382,78.5435,34777.0
2016-06-20 14:50:00,96.93,96.95,96.87,96.9,11620.0,78.5435,78.5597,78.4949,78.5192,11620.0
2016-06-20 15:00:00,96.91,96.93,96.84,96.87,21243.0,78.5273,78.5435,78.4706,78.4949,21243.0
2016-06-20 15:10:00,96.88,96.88,96.68,96.7,27468.0,78.503,78.503,78.3409,78.3572,27468.0
2016-06-20 15:20:00,96.7,96.81,96.7,96.79,24037.0,78.3572,78.4463,78.3572,78.4301,24037.0
2016-06-20 15:30:00,96.79,96.89,96.79,96.86,28496.0,78.4301,78.5111,78.4301,78.4868,28496.0
2016-06-20 15:40:00,96.85,96.88,96.75,96.75,49396.0,78.4787,78.503,78.3977,78.3977,49396.0
2016-06-20 15:50:00,96.74,96.74,96.58,96.63,108533.0,78.3896,78.3896,78.2599,78.3004,108533.0
2016-06-21 09:30:00,96.95,97.41,96.89,97.3,21052.0,78.5597,78.9325,78.5111,78.8433,21052.0
2016-06-21 09:40:00,97.3,97.3,96.91,97.04,12017.0,78.8433,78.8433,78.5273,78.6327,12017.0
2016-06-21 09:50:00,97.04,97.16,96.94,96.94,14084.0,78.6327,78.7299,78.5516,78.5516,14084.0
2016-06-21 10:00:00,96.93,97.29,96.92,97.23,16231.0,78.5435,78.8352,78.5354,78.7866,16231.0
2016-06-21 10:10:00,97.22,97.35,97.07,97.1,11576.0,78.7785,78.8839,78.657,78.6813,11576.0
2016-06-21 10:20:00,97.07,97.09,96.94,97.04,21448.0,78.657,78.6732,78.5516,78.6327,21448.0
2016-06-21 10:30:00,97.04,97.07,96.95,96.99,17782.0,78.6327,78.657,78.5597,78.5921,17782.0
2016-06-21 10:40:00,97.0,97.08,96.92,96.92,15029.0,78.6002,78.6651,78.5354,78.5354,15029.0
2016-06-21 10:50:00,96.95,96.95,96.79,96.83,11281.0,78.5597,78.5597,78.4301,78.4625,11281.0
2016-06-21 11:00:00,96.83,97.05,96.83,97.01,18433.0,78.4625,78.6408,78.4625,78.6084,18433.0
2016-06-21 11:10:00,96.99,97.12,96.96,97.03,8483.0,78.5921,78.6975,78.5678,78.6246,8483.0
2016-06-21 11:20:00,97.03,97.03,96.94,96.99,9851.0,78.6246,78.6246,78.5516,78.5921,9851.0
2016-06-21 11:30:00,96.99,97.05,96.96,97.0,9003.0,78.5921,78.6408,78.5678,78.6002,9003.0
2016-06-21 11:40:00,97.0,97.11,97.0,97.09,9033.0,78.6002,78.6894,78.6002,78.6732,9033.0
2016-06-21 11:50:00,97.12,97.17,97.06,97.06,6915.0,78.6975,78.738,78.6489,78.6489,6915.0
2016-06-21 12:00:00,97.07,97.16,97.04,97.13,9954.0,78.657,78.7299,78.6327,78.7056,9954.0
2016-06-21 12:10:00,97.13,97.15,97.07,97.09,10944.0,78.7056,78.7218,78.657,78.6732,10944.0
2016-06-21 12:20:00,97.09,97.14,97.07,97.1,6569.0,78.6732,78.7137,78.657,78.6813,6569.0
2016-06-21 12:30:00,97.09,97.2,97.07,97.16,7646.0,78.6732,78.7623,78.657,78.7299,7646.0
2016-06-21 12:40:00,97.15,97.26,97.12,97.2,10424.0,78.7218,78.8109,78.6975,78.7623,10424.0
2016-06-21 12:50:00,97.19,97.22,97.14,97.17,11088.0,78.7542,78.7785,78.7137,78.738,11088.0
2016-06-21 13:00:00,97.17,97.21,97.14,97.18,8673.0,78.738,78.7704,78.7137,78.7461,8673.0
2016-06-21 13:10:00,97.17,97.3,97.16,97.3,11863.0,78.738,78.8433,78.7299,78.8433,11863.0
2016-06-21 13:20:00,97.27,97.31,97.24,97.29,6758.0,78.819,78.8514,78.7947,78.8352,6758.0
2016-06-21 13:30:00,97.3,97.32,97.21,97.26,6860.0,78.8433,78.8595,78.7704,78.8109,6860.0
2016-06-21 13:40:00,97.24,97.3,97.22,97.22,9364.0,78.7947,78.8433,78.7785,78.7785,9364.0
2016-06-21 13:50:00,97.22,97.32,97.22,97.29,8454.0,78.7785,78.8595,78.7785,78.8352,8454.0
2016-06-21 14:00:00,97.3,97.41,97.29,97.37,15162.0,78.8433,78.9325,78.8352,78.9001,15162.0
2016-06-21 14:10:00,97.37,97.53,97.37,97.5,17549.0,78.9001,79.0297,78.9001,79.0054,17549.0
2016-06-21 14:20:00,97.51,97.52,97.42,97.47,26567.0,79.0135,79.0216,78.9406,78.9811,26567.0
2016-06-21 14:30:00,97.46,97.55,97.45,97.5,18411.0,78.973,79.0459,78.9649,79.0054,18411.0
2016-06-21 14:40:00,97.5,97.5,97.37,97.44,47381.0,79.0054,79.0054,78.9001,78.9568,47381.0
2016-06-21 14:50:00,97.44,97.45,97.41,97.41,18215.0,78.9568,78.9649,78.9325,78.9325,18215.0
2016-06-21 15:00:00,97.42,97.47,97.32,97.33,21107.0,78.9406,78.9811,78.8595,78.8677,21107.0
2016-06-21 15:10:00,97.34,97.46,97.34,97.44,20482.0,78.8758,78.973,78.8758,78.9568,20482.0
2016-06-21 15:20:00,97.45,97.48,97.39,97.46,30714.0,78.9649,78.9892,78.9163,78.973,30714.0
2016-06-21 15:30:00,97.47,97.48,97.39,97.42,32907.0,78.9811,78.9892,78.9163,78.9406,32907.0
2016-06-21 15:40:00,97.42,97.44,97.29,97.39,49697.0,78.9406,78.9568,78.8352,78.9163,49697.0
2016-06-21 15:50:00,97.39,97.47,97.31,97.46,139389.0,78.9163,78.9811,78.8514,78.973,139389.0
2016-06-22 09:30:00,97.46,97.46,97.17,97.26,18283.0,78.973,78.973,78.738,78.8109,18283.0
2016-06-22 09:40:00,97.21,97.33,97.19,97.27,18314.0,78.7704,78.8677,78.7542,78.819,18314.0
2016-06-22 09:50:00,97.27,97.27,97.04,97.04,24469.0,78.819,78.819,78.6327,78.6327,24469.0
2016-06-22 10:00:00,97.08,97.18,96.97,97.02,15798.0,78.6651,78.7461,78.5759,78.6165,15798.0
2016-06-22 10:10:00,97.0,97.03,96.94,97.01,37305.0,78.6002,78.6246,78.5516,78.6084,37305.0
2016-06-22 10:20:00,97.03,97.28,97.01,97.24,7701.0,78.6246,78.8271,78.6084,78.7947,7701.0
2016-06-22 10:30:00,97.24,97.25,97.09,97.17,14851.0,78.7947,78.8028,78.6732,78.738,14851.0
2016-06-22 10:40:00,97.18,97.31,97.17,97.25,14875.0,78.7461,78.8514,78.738,78.8028,14875.0
2016-06-22 10:50:00,97.24,97.25,97.14,97.14,22245.0,78.7947,78.8028,78.7137,78.7137,22245.0
2016-06-22 11:00:00,97.14,97.25,97.11,97.19,29966.0,78.7137,78.8028,78.6894,78.7542,29966.0
2016-06-22 11:10:00,97.21,97.24,97.15,97.2,19672.0,78.7704,78.7947,78.7218,78.7623,19672.0
2016-06-22 11:20:00,97.19,97.26,97.14,97.26,24131.0,78.7542,78.8109,78.7137,78.8109,24131.0
2016-06-22 11:30:00,97.26,97.26,97.05,97.15,47369.0,78.8109,78.8109,78.6408,78.7218,47369.0
2016-06-22 11:40:00,97.13,97.24,97.05,97.05,17232.0,78.7056,78.7947,78.6408,78.6408,17232.0
2016-06-22 11:50:00,97.05,97.18,96.97,97.09,27895.0,78.6408,78.7461,78.5759,78.6732,27895.0
2016-06-22 12:00:00,97.11,97.21,97.09,97.17,11625.0,78.6894,78.7704,78.6732,78.738,11625.0
2016-06-22 12:10:00,97.18,97.21,96.99,97.04,6398.0,78.7461,78.7704,78.5921,78.6327,6398.0
2016-06-22 12:20:00,97.05,97.06,96.91,96.98,22878.0,78.6408,78.6489,78.5273,78.584,22878.0
2016-06-22 12:30:00,96.99,97.1,96.94,97.05,18708.0,78.5921,78.6813,78.5516,78.6408,18708.0
2016-06-22 12:40:00,97.04,97.07,97.0,97.0,11214.0,78.6327,78.657,78.6002,78.6002,11214.0
2016-06-22 12:50:00,96.99,97.04,96.97,97.02,9960.0,78.5921,78.6327,78.5759,78.6165,9960.0
2016-06-22 13:00:00,96.99,97.03,96.93,96.95,6864.0,78.5921,78.6246,78.5435,78.5597,6864.0
2016-06-22 13:10:00,96.91,97.02,96.9,97.01,13456.0,78.5273,78.6165,78.5192,78.6084,13456.0
2016-06-22 13:20:00,97.01,97.06,96.99,97.04,3958.0,78.6084,78.6489,78.5921,78.6327,3958.0
2016-06-22 13:30:00,97.05,97.09,97.02,97.05,4866.0,78.6408,78.6732,78.6165,78.6408,4866.0
2016-06-22 13:40:00,97.07,97.18,97.05,97.18,5174.0,78.657,78.7461,78.6408,78.7461,5174.0
2016-06-22 13:50:00,97.19,97.26,97.14,97.19,10720.0,78.7542,78.8109,78.7137,78.7542,10720.0
2016-06-22 14:00:00,97.18,97.19,97.12,97.13,16205.0,78.7461,78.7542,78.6975,78.7056,16205.0
2016-06-22 14:10:00,97.13,97.16,97.07,97.1,30575.0,78.7056,78.7299,78.657,78.6813,30575.0
2016-06-22 14:20:00,97.09,97.17,97.04,97.16,18055.0,78.6732,78.738,78.6327,78.7299,18055.0
2016-06-22 14:30:00,97.16,97.18,97.07,97.08,24913.0,78.7299,78.7461,78.657,78.6651,24913.0
2016-06-22 14:40:00,97.07,97.16,97.05,97.09,24023.0,78.657,78.7299,78.6408,78.6732,24023.0
2016-06-22 14:50:00,97.08,97.17,97.04,97.17,10955.0,78.6651,78.738,78.6327,78.738,10955.0
2016-06-22 15:00:00,97.16,97.25,97.15,97.18,27576.0,78.7299,78.8028,78.7218,78.7461,27576.0
2016-06-22 15:10:00,97.19,97.25,97.13,97.22,22024.0,78.7542,78.8028,78.7056,78.7785,22024.0
2016-06-22 15:20:00,97.23,97.31,97.15,97.22,23346.0,78.7866,78.8514,78.7218,78.7785,23346.0
2016-06-22 15:30:00,97.23,97.31,97.2,97.3,23611.0,78.7866,78.8514,78.7623,78.8433,23611.0
2016-06-22 15:40:00,97.3,97.33,97.15,97.21,54132.0,78.8433,78.8677,78.7218,78.7704,54132.0
2016-06-22 15:50:00,97.21,97.36,97.12,97.35,198344.0,78.7704,78.892,78.6975,78.8839,198344.0
2016-06-23 09:30:00,97.74,97.87,97.52,97.52,21275.0,79.1999,79.3052,79.0216,79.0216,21275.0
2016-06-23 09:40:00,97.44,97.62,97.43,97.52,18450.0,78.9568,79.1026,78.9487,79.0216,18450.0
2016-06-23 09:50:00,97.5,97.53,97.33,97.42,11808.0,79.0054,79.0297,78.8677,78.9406,11808.0
2016-06-23 10:00:00,97.58,97.65,97.51,97.55,10468.0,79.0702,79.127,79.0135,79.0459,10468.0
2016-06-23 10:10:00,97.57,97.72,97.56,97.63,21334.0,79.0621,79.1837,79.054,79.1107,21334.0
2016-06-23 10:20:00,97.63,97.73,97.57,97.58,19146.0,79.1107,79.1918,79.0621,79.0702,19146.0
2016-06-23 10:30:00,97.59,97.66,97.42,97.46,79759.0,79.0783,79.1351,78.9406,78.973,79759.0
2016-06-23 10:40:00,97.47,97.5,97.05,97.05,13060.0,78.9811,79.0054,78.6408,78.6408,13060.0
2016-06-23 10:50:00,97.05,97.08,96.96,97.04,16566.0,78.6408,78.6651,78.5678,78.6327,16566.0
2016-06-23 11:00:00,97.06,97.12,97.02,97.05,13301.0,78.6489,78.6975,78.6165,78.6408,13301.0
2016-06-23 11:10:00,97.08,97.19,97.05,97.15,11759.0,78.6651,78.7542,78.6408,78.7218,11759.0
2016-06-23 11:20:00,97.16,97.17,97.08,97.14,12497.0,78.7299,78.738,78.6651,78.7137,12497.0
2016-06-23 11:30:00,97.15,97.15,97.02,97.03,11172.0,78.7218,78.7218,78.6165,78.6246,11172.0
2016-06-23 11:40:00,97.03,97.1,96.93,96.93,10446.0,78.6246,78.6813,78.5435,78.5435,10446.0
2016-06-23 11:50:00,96.95,97.01,96.95,96.97,5321.0,78.5597,78.6084,78.5597,78.5759,5321.0
2016-06-23 12:00:00,96.97,96.98,96.94,96.95,7193.0,78.5759,78.584,78.5516,78.5597,7193.0
2016-06-23 12:10:00,96.97,96.98,96.84,96.85,8541.0,78.5759,78.584,78.4706,78.4787,8541.0
2016-06-23 12:20:00,96.86,96.9,96.85,96.85,4285.0,78.4868,78.5192,78.4787,78.4787,4285.0
2016-06-23 12:30:00,96.86,96.94,96.84,96.94,9348.0,78.4868,78.5516,78.4706,78.5516,9348.0
2016-06-23 12:40:00,96.92,96.95,96.84,96.89,8773.0,78.5354,78.5597,78.4706,78.5111,8773.0
2016-06-23 12:50:00,96.91,96.95,96.87,96.87,8250.0,78.5273,78.5597,78.4949,78.4949,8250.0
2016-06-23 13:00:00,96.87,96.88,96.76,96.78,21151.0,78.4949,78.503,78.4058,78.422,21151.0
2016-06-23 13:10:00,96.79,96.83,96.75,96.8,7683.0,78.4301,78.4625,78.3977,78.4382,7683.0
2016-06-23 13:20:00,96.81,96.83,96.76,96.77,12430.0,78.4463,78.4625,78.4058,78.4139,12430.0
2016-06-23 13:30:00,96.8,96.82,96.67,96.69,7902.0,78.4382,78.4544,78.3328,78.3491,7902.0
2016-06-23 13:40:00,96.69,96.69,96.56,96.61,29332.0,78.3491,78.3491,78.2437,78.2842,29332.0
2016-06-23 13:50:00,96.63,96.69,96.61,96.64,21864.0,78.3004,78.3491,78.2842,78.3085,21864.0
2016-06-23 14:00:00,96.63,96.71,96.63,96.66,14357.0,78.3004,78.3653,78.3004,78.3247,14357.0
2016-06-23 14:10:00,96.66,96.73,96.65,96.7,9292.0,78.3247,78.3815,78.3166,78.3572,9292.0
2016-06-23 14:20:00,96.72,96.73,96.65,96.65,9798.0,78.3734,78.3815,78.3166,78.3166,9798.0
2016-06-23 14:30:00,96.66,96.72,96.61,96.61,11673.0,78.3247,78.3734,78.2842,78.2842,11673.0
2016-06-23 14:40:00,96.61,96.7,96.59,96.67,17107.0,78.2842,78.3572,78.268,78.3328,17107.0
2016-06-23 14:50:00,96.66,96.77,96.66,96.73,16541.0,78.3247,78.4139,78.3247,78.3815,16541.0
2016-06-23 15:00:00,96.72,96.84,96.71,96.83,15467.0,78.3734,78.4706,78.3653,78.4625,15467.0
2016-06-23 15:10:00,96.85,96.86,96.79,96.8,16157.0,78.4787,78.4868,78.4301,78.4382,16157.0
2016-06-23 15:20:00,96.81,96.84,96.76,96.78,30548.0,78.4463,78.4706,78.4058,78.422,30548.0
2016-06-23 15:30:00,96.78,96.85,96.75,96.78,40279.0,78.422,78.4787,78.3977,78.422,40279.0
2016-06-23 15:40:00,96.76,96.95,96.75,96.92,38907.0,78.4058,78.5597,78.3977,78.5354,38907.0
2016-06-23 15:50:00,96.93,97.12,96.93,97.1,88815.0,78.5435,78.6975,78.5435,78.6813,88815.0
2016-06-24 09:30:00,95.66,95.92,95.44,95.82,68201.0,77.5144,77.7251,77.3362,77.6441,68201.0
2016-06-24 09:40:00,95.72,96.18,95.58,95.92,33978.0,77.563,77.9358,77.4496,77.7251,33978.0
2016-06-24 09:50:00,95.96,96.47,95.96,96.22,27231.0,77.7575,78.1708,77.7575,77.9682,27231.0
2016-06-24 10:00:00,96.26,97.23,96.16,97.15,52989.0,78.0006,78.7866,77.9196,78.7218,52989.0
2016-06-24 10:10:00,97.23,97.44,96.89,96.97,20229.0,78.7866,78.9568,78.5111,78.5759,20229.0
2016-06-24 10:20:00,96.87,97.11,96.75,97.04,17507.0,78.4949,78.6894,78.3977,78.6327,17507.0
2016-06-24 10:30:00,97.04,97.1,96.8,97.1,14897.0,78.6327,78.6813,78.4382,78.6813,14897.0
2016-06-24 10:40:00,97.1,97.16,96.82,97.09,16128.0,78.6813,78.7299,78.4544,78.6732,16128.0
2016-06-24 10:50:00,97.16,97.48,97.14,97.25,11374.0,78.7299,78.9892,78.7137,78.8028,11374.0
2016-06-24 11:00:00,97.25,97.35,97.05,97.35,19633.0,78.8028,78.8839,78.6408,78.8839,19633.0
2016-06-24 11:10:00,97.33,97.46,97.24,97.28,12351.0,78.8677,78.973,78.7947,78.8271,12351.0
2016-06-24 11:20:00,97.27,97.31,97.07,97.27,18334.0,78.819,78.8514,78.657,78.819,18334.0
2016-06-24 11:30:00,97.27,97.36,97.12,97.16,25184.0,78.819,78.892,78.6975,78.7299,25184.0
2016-06-24 11:40:00,97.15,97.56,97.15,97.51,29394.0,78.7218,79.054,78.7218,79.0135,29394.0
2016-06-24 11:50:00,97.54,97.69,97.44,97.69,17260.0,79.0378,79.1594,78.9568,79.1594,17260.0
2016-06-24 12:00:00,97.67,97.77,97.59,97.59,23816.0,79.1432,79.2242,79.0783,79.0783,23816.0
2016-06-24 12:10:00,97.57,97.58,97.39,97.54,16146.0,79.0621,79.0702,78.9163,79.0378,16146.0
2016-06-24 12:20:00,97.55,97.94,97.55,97.88,22810.0,79.0459,79.3619,79.0459,79.3133,22810.0
2016-06-24 12:30:00,97.88,97.93,97.81,97.84,24495.0,79.3133,79.3538,79.2566,79.2809,24495.0
2016-06-24 12:40:00,97.8,97.92,97.71,97.73,42312.0,79.2485,79.3457,79.1756,79.1918,42312.0
2016-06-24 12:50:00,97.77,97.83,97.67,97.77,13681.0,79.2242,79.2728,79.1432,79.2242,13681.0
2016-06-24 13:00:00,97.76,97.88,97.69,97.74,20799.0,79.2161,79.3133,79.1594,79.1999,20799.0
2016-06-24 13:10:00,97.78,97.88,97.65,97.71,15083.0,79.2323,79.3133,79.127,79.1756,15083.0
2016-06-24 13:20:00,97.7,97.73,97.51,97.66,11369.0,79.1675,79.1918,79.0135,79.1351,11369.0
2016-06-24 13:30:00,97.71,98.16,97.71,98.02,52186.0,79.1756,79.5402,79.1756,79.4268,52186.0
2016-06-24 13:40:00,98.01,98.03,97.85,97.98,15701.0,79.4187,79.4349,79.289,79.3944,15701.0
2016-06-24 13:50:00,97.97,98.11,97.89,98.11,14273.0,79.3863,79.4997,79.3214,79.4997,14273.0
2016-06-24 14:00:00,98.06,98.25,98.05,98.21,30123.0,79.4592,79.6131,79.4511,79.5807,30123.0
2016-06-24 14:10:00,98.21,98.35,98.19,98.29,21043.0,79.5807,79.6942,79.5645,79.6456,21043.0
2016-06-24 14:20:00,98.26,98.3,98.1,98.21,29673.0,79.6212,79.6537,79.4916,79.5807,29673.0
2016-06-24 14:30:00,98.21,98.22,97.93,98.17,40528.0,79.5807,79.5888,79.3538,79.5483,40528.0
2016-06-24 14:40:00,98.15,98.23,98.05,98.13,29320.0,79.5321,79.5969,79.4511,79.5159,29320.0
2016-06-24 14:50:00,98.11,98.5,98.1,98.37,37494.0,79.4997,79.8157,79.4916,79.7104,37494.0
2016-06-24 15:00:00,98.38,98.42,98.13,98.23,62835.0,79.7185,79.7509,79.5159,79.5969,62835.0
2016-06-24 15:10:00,98.23,98.25,97.73,97.8,48042.0,79.5969,79.6131,79.1918,79.2485,48042.0
2016-06-24 15:20:00,97.79,98.28,97.74,98.24,110813.0,79.2404,79.6374,79.1999,79.605,110813.0
2016-06-24 15:30:00,98.21,98.35,98.05,98.09,75582.0,79.5807,79.6942,79.4511,79.4835,75582.0
2016-06-24 15:40:00,98.1,98.34,98.03,98.25,107306.0,79.4916,79.6861,79.4349,79.6131,107306.0
2016-06-24 15:50:00,98.26,98.46,97.95,97.98,147567.0,79.6212,79.7833,79.37,79.3944,147567.0
2016-06-27 09:30:00,97.24,97.38,96.81,96.99,48083.0,78.7947,78.9082,78.4463,78.5921,48083.0
2016-06-27 09:40:00,97.06,97.37,96.78,97.07,29097.0,78.6489,78.9001,78.422,78.657,29097.0
2016-06-27 09:50:00,97.0,97.1,96.7,96.7,23071.0,78.6002,78.6813,78.3572,78.3572,23071.0
2016-06-27 10:00:00,96.7,96.94,96.64,96.72,29562.0,78.3572,78.5516,78.3085,78.3734,29562.0
2016-06-27 10:10:00,96.75,96.76,96.41,96.46,18355.0,78.3977,78.4058,78.1222,78.1627,18355.0
2016-06-27 10:20:00,96.47,96.63,96.47,96.5,17713.0,78.1708,78.3004,78.1708,78.1951,17713.0
2016-06-27 10:30:00,96.54,96.59,96.45,96.5,17779.0,78.2275,78.268,78.1546,78.1951,17779.0
2016-06-27 10:40:00,96.53,96.8,96.53,96.75,13045.0,78.2194,78.4382,78.2194,78.3977,13045.0
2016-06-27 10:50:00,96.74,97.12,96.73,96.98,22943.0,78.3896,78.6975,78.3815,78.584,22943.0
2016-06-27 11:00:00,96.98,97.07,96.92,96.98,28601.0,78.584,78.657,78.5354,78.584,28601.0
2016-06-27 11:10:00,96.96,96.98,96.67,96.75,35235.0,78.5678,78.584,78.3328,78.3977,35235.0
2016-06-27 11:20:00,96.73,96.93,96.66,96.93,19443.0,78.3815,78.5435,78.3247,78.5435,19443.0
2016-06-27 11:30:00,96.89,96.96,96.73,96.88,27430.0,78.5111,78.5678,78.3815,78.503,27430.0
2016-06-27 11:40:00,96.85,97.0,96.78,96.94,22795.0,78.4787,78.6002,78.422,78.5516,22795.0
2016-06-27 11:50:00,96.97,96.98,96.85,96.91,20139.0,78.5759,78.584,78.4787,78.5273,20139.0
2016-06-27 12:00:00,96.9,97.03,96.82,97.01,37684.0,78.5192,78.6246,78.4544,78.6084,37684.0
2016-06-27 12:10:00,97.0,97.03,96.88,96.94,16414.0,78.6002,78.6246,78.503,78.5516,16414.0
2016-06-27 12:20:00,96.9,96.99,96.84,96.87,23472.0,78.5192,78.5921,78.4706,78.4949,23472.0
2016-06-27 12:30:00,96.9,97.0,96.75,96.76,34485.0,78.5192,78.6002,78.3977,78.4058,34485.0
2016-06-27 12:40:00,96.75,96.75,96.53,96.62,11830.0,78.3977,78.3977,78.2194,78.2923,11830.0
2016-06-27 12:50:00,96.6,96.64,96.5,96.57,17658.0,78.2761,78.3085,78.1951,78.2518,17658.0
2016-06-27 13:00:00,96.59,96.86,96.59,96.81,38754.0,78.268,78.4868,78.268,78.4463,38754.0
2016-06-27 13:10:00,96.77,96.9,96.75,96.83,13835.0,78.4139,78.5192,78.3977,78.4625,13835.0
2016-06-27 13:20:00,96.82,97.01,96.82,96.96,13648.0,78.4544,78.6084,78.4544,78.5678,13648.0
2016-06-27 13:30:00,96.98,97.02,96.81,96.84,27261.0,78.584,78.6165,78.4463,78.4706,27261.0
2016-06-27 13:40:00,96.83,96.84,96.65,96.8,15136.0,78.4625,78.4706,78.3166,78.4382,15136.0
2016-06-27 13:50:00,96.79,96.96,96.75,96.95,15697.0,78.4301,78.5678,78.3977,78.5597,15697.0
2016-06-27 14:00:00,96.91,97.08,96.91,96.98,28675.0,78.5273,78.6651,78.5273,78.584,28675.0
2016-06-27 14:10:00,96.99,97.05,96.91,96.92,25728.0,78.5921,78.6408,78.5273,78.5354,25728.0
2016-06-27 14:20:00,96.92,97.12,96.91,97.11,29660.0,78.5354,78.6975,78.5273,78.6894,29660.0
2016-06-27 14:30:00,97.08,97.26,97.05,97.17,19713.0,78.6651,78.8109,78.6408,78.738,19713.0
2016-06-27 14:40:00,97.16,97.22,96.95,97.0,17465.0,78.7299,78.7785,78.5597,78.6002,17465.0
2016-06-27 14:50:00,96.99,96.99,96.82,96.92,19781.0,78.5921,78.5921,78.4544,78.5354,19781.0
2016-06-27 15:00:00,96.94,97.08,96.93,96.98,69793.0,78.5516,78.6651,78.5435,78.584,69793.0
2016-06-27 15:10:00,96.96,97.21,96.96,97.03,26715.0,78.5678,78.7704,78.5678,78.6246,26715.0
2016-06-27 15:20:00,97.08,97.15,96.92,97.11,23996.0,78.6651,78.7218,78.5354,78.6894,23996.0
2016-06-27 15:30:00,97.1,97.3,96.94,97.3,59622.0,78.6813,78.8433,78.5516,78.8433,59622.0
2016-06-27 15:40:00,97.28,97.35,97.2,97.31,91780.0,78.8271,78.8839,78.7623,78.8514,91780.0
2016-06-27 15:50:00,97.29,97.29,97.15,97.18,162918.0,78.8352,78.8352,78.7218,78.7461,162918.0
2016-06-28 09:30:00,97.29,97.29,96.06,96.8,63249.0,78.8352,78.8352,77.8386,78.4382,63249.0
2016-06-28 09:40:00,96.81,96.92,96.55,96.69,59748.0,78.4463,78.5354,78.2356,78.3491,59748.0
2016-06-28 09:50:00,96.73,96.87,96.44,96.52,45325.0,78.3815,78.4949,78.1465,78.2113,45325.0
2016-06-28 10:00:00,96.53,96.69,96.25,96.25,11368.0,78.2194,78.3491,77.9925,77.9925,11368.0
2016-06-28 10:10:00,96.28,96.29,95.7,95.71,31854.0,78.0168,78.0249,77.5468,77.5549,31854.0
2016-06-28 10:20:00,95.69,95.77,95.46,95.66,59954.0,77.5387,77.6036,77.3524,77.5144,59954.0
2016-06-28 10:30:00,95.69,95.86,95.59,95.73,34995.0,77.5387,77.6765,77.4577,77.5712,34995.0
2016-06-28 10:40:00,95.72,95.85,95.67,95.79,24268.0,77.563,77.6684,77.5225,77.6198,24268.0
2016-06-28 10:50:00,95.81,95.81,95.57,95.57,20716.0,77.636,77.636,77.4415,77.4415,20716.0
2016-06-28 11:00:00,95.56,95.66,95.48,95.48,17449.0,77.4334,77.5144,77.3686,77.3686,17449.0
2016-06-28 11:10:00,95.53,95.78,95.51,95.69,13869.0,77.4091,77.6117,77.3929,77.5387,13869.0
2016-06-28 11:20:00,95.67,95.73,95.55,95.57,29638.0,77.5225,77.5712,77.4253,77.4415,29638.0
2016-06-28 11:30:00,95.57,95.9,95.54,95.86,25224.0,77.4415,77.7089,77.4172,77.6765,25224.0
2016-06-28 11:40:00,95.87,96.06,95.87,96.0,13287.0,77.6846,77.8386,77.6846,77.7899,13287.0
2016-06-28 11:50:00,96.02,96.04,95.94,96.04,12431.0,77.8061,77.8223,77.7413,77.8223,12431.0
2016-06-28 12:00:00,96.06,96.18,96.04,96.09,11512.0,77.8386,77.9358,77.8223,77.8629,11512.0
2016-06-28 12:10:00,96.08,96.16,96.04,96.16,12069.0,77.8548,77.9196,77.8223,77.9196,12069.0
2016-06-28 12:20:00,96.17,96.2,96.1,96.12,28573.0,77.9277,77.952,77.871,77.8872,28573.0
2016-06-28 12:30:00,96.14,96.19,96.09,96.18,15893.0,77.9034,77.9439,77.8629,77.9358,15893.0
2016-06-28 12:40:00,96.15,96.17,96.09,96.16,11562.0,77.9115,77.9277,77.8629,77.9196,11562.0
2016-06-28 12:50:00,96.14,96.19,96.11,96.16,18629.0,77.9034,77.9439,77.8791,77.9196,18629.0
2016-06-28 13:00:00,96.15,96.25,96.08,96.11,13221.0,77.9115,77.9925,77.8548,77.8791,13221.0
2016-06-28 13:10:00,96.1,96.25,96.09,96.2,10705.0,77.871,77.9925,77.8629,77.952,10705.0
2016-06-28 13:20:00,96.2,96.21,96.05,96.06,8500.0,77.952,77.9601,77.8305,77.8386,8500.0
2016-06-28 13:30:00,96.07,96.07,95.94,95.99,18463.0,77.8467,77.8467,77.7413,77.7818,18463.0
2016-06-28 13:40:00,95.99,96.03,95.91,95.92,7993.0,77.7818,77.8142,77.717,77.7251,7993.0
2016-06-28 13:50:00,95.92,95.97,95.87,95.97,7509.0,77.7251,77.7656,77.6846,77.7656,7509.0
2016-06-28 14:00:00,95.99,96.02,95.77,95.78,11371.0,77.7818,77.8061,77.6036,77.6117,11371.0
2016-06-28 14:10:00,95.75,95.87,95.74,95.86,11421.0,77.5874,77.6846,77.5793,77.6765,11421.0
2016-06-28 14:20:00,95.84,95.93,95.8,95.92,10217.0,77.6603,77.7332,77.6279,77.7251,10217.0
2016-06-28 14:30:00,95.96,96.16,95.83,96.08,41703.0,77.7575,77.9196,77.6522,77.8548,41703.0
2016-06-28 14:40:00,96.07,96.12,96.0,96.12,15652.0,77.8467,77.8872,77.7899,77.8872,15652.0
2016-06-28 14:50:00,96.13,96.21,96.1,96.12,47240.0,77.8953,77.9601,77.871,77.8872,47240.0
2016-06-28 15:00:00,96.14,96.2,96.09,96.11,23059.0,77.9034,77.952,77.8629,77.8791,23059.0
2016-06-28 15:10:00,96.1,96.19,96.02,96.02,25041.0,77.871,77.9439,77.8061,77.8061,25041.0
2016-06-28 15:20:00,96.04,96.14,96.01,96.11,15772.0,77.8223,77.9034,77.798,77.8791,15772.0
2016-06-28 15:30:00,96.12,96.18,96.05,96.1,43755.0,77.8872,77.9358,77.8305,77.871,43755.0
2016-06-28 15:40:00,96.1,96.23,96.08,96.23,77687.0,77.871,77.9763,77.8548,77.9763,77687.0
2016-06-28 15:50:00,96.23,96.26,96.11,96.23,188051.0,77.9763,78.0006,77.8791,77.9763,188051.0
2016-06-29 09:30:00,97.07,97.19,96.29,96.97,49925.0,78.657,78.7542,78.0249,78.5759,49925.0
2016-06-29 09:40:00,97.0,97.18,96.88,96.9,29991.0,78.6002,78.7461,78.503,78.5192,29991.0
2016-06-29 09:50:00,96.91,96.99,96.79,96.93,22877.0,78.5273,78.5921,78.4301,78.5435,22877.0
2016-06-29 10:00:00,96.9,97.06,96.83,97.0,25332.0,78.5192,78.6489,78.4625,78.6002,25332.0
2016-06-29 10:10:00,96.98,97.21,96.94,97.14,19606.0,78.584,78.7704,78.5516,78.7137,19606.0
2016-06-29 10:20:00,97.17,97.22,96.94,97.04,35944.0,78.738,78.7785,78.5516,78.6327,35944.0
2016-06-29 10:30:00,97.04,97.06,96.91,97.02,30531.0,78.6327,78.6489,78.5273,78.6165,30531.0
2016-06-29 10:40:00,97.03,97.08,96.89,96.91,23534.0,78.6246,78.6651,78.5111,78.5273,23534.0
2016-06-29 10:50:00,96.91,96.92,96.56,96.61,40296.0,78.5273,78.5354,78.2437,78.2842,40296.0
2016-06-29 11:00:00,96.6,96.64,96.39,96.45,38508.0,78.2761,78.3085,78.106,78.1546,38508.0
2016-06-29 11:10:00,96.45,96.5,96.38,96.4,30259.0,78.1546,78.1951,78.0979,78.1141,30259.0
2016-06-29 11:20:00,96.4,96.51,96.27,96.51,36380.0,78.1141,78.2032,78.0087,78.2032,36380.0
2016-06-29 11:30:00,96.5,96.52,96.36,96.38,32333.0,78.1951,78.2113,78.0816,78.0979,32333.0
2016-06-29 11:40:00,96.4,96.47,96.32,96.32,33657.0,78.1141,78.1708,78.0492,78.0492,33657.0
2016-06-29 11:50:00,96.33,96.51,96.24,96.44,28527.0,78.0573,78.2032,77.9844,78.1465,28527.0
2016-06-29 12:00:00,96.46,96.51,96.39,96.51,20178.0,78.1627,78.2032,78.106,78.2032,20178.0
2016-06-29 12:10:00,96.52,96.74,96.52,96.72,16362.0,78.2113,78.3896,78.2113,78.3734,16362.0
2016-06-29 12:20:00,96.73,96.78,96.66,96.73,21164.0,78.3815,78.422,78.3247,78.3815,21164.0
2016-06-29 12:30:00,96.74,96.79,96.67,96.78,28481.0,78.3896,78.4301,78.3328,78.422,28481.0
2016-06-29 12:40:00,96.77,96.81,96.69,96.69,11943.0,78.4139,78.4463,78.3491,78.3491,11943.0
2016-06-29 12:50:00,96.68,96.76,96.66,96.76,12517.0,78.3409,78.4058,78.3247,78.4058,12517.0
2016-06-29 13:00:00,96.78,96.88,96.74,96.75,13974.0,78.422,78.503,78.3896,78.3977,13974.0
2016-06-29 13:10:00,96.75,96.84,96.69,96.78,23532.0,78.3977,78.4706,78.3491,78.422,23532.0
2016-06-29 13:20:00,96.77,96.79,96.62,96.63,25179.0,78.4139,78.4301,78.2923,78.3004,25179.0
2016-06-29 13:30:00,96.63,96.72,96.57,96.66,16443.0,78.3004,78.3734,78.2518,78.3247,16443.0
2016-06-29 13:40:00,96.65,96.68,96.56,96.65,16613.0,78.3166,78.3409,78.2437,78.3166,16613.0
2016-06-29 13:50:00,96.65,96.66,96.56,96.58,15590.0,78.3166,78.3247,78.2437,78.2599,15590.0
2016-06-29 14:00:00,96.59,96.67,96.56,96.66,22272.0,78.268,78.3328,78.2437,78.3247,22272.0
2016-06-29 14:10:00,96.65,96.73,96.62,96.65,17229.0,78.3166,78.3815,78.2923,78.3166,17229.0
2016-06-29 14:20:00,96.65,96.87,96.64,96.87,17489.0,78.3166,78.4949,78.3085,78.4949,17489.0
2016-06-29 14:30:00,96.89,96.91,96.79,96.81,24484.0,78.5111,78.5273,78.4301,78.4463,24484.0
2016-06-29 14:40:00,96.81,96.86,96.78,96.83,30477.0,78.4463,78.4868,78.422,78.4625,30477.0
2016-06-29 14:50:00,96.85,96.86,96.7,96.79,72632.0,78.4787,78.4868,78.3572,78.4301,72632.0
2016-06-29 15:00:00,96.79,96.86,96.79,96.84,40783.0,78.4301,78.4868,78.4301,78.4706,40783.0
2016-06-29 15:10:00,96.84,97.22,96.84,97.2,25766.0,78.4706,78.7785,78.4706,78.7623,25766.0
2016-06-29 15:20:00,97.21,97.24,97.13,97.2,41964.0,78.7704,78.7947,78.7056,78.7623,41964.0
2016-06-29 15:30:00,97.2,97.21,97.1,97.11,48188.0,78.7623,78.7704,78.6813,78.6894,48188.0
2016-06-29 15:40:00,97.11,97.15,97.07,97.09,72554.0,78.6894,78.7218,78.657,78.6732,72554.0
2016-06-29 15:50:00,97.1,97.16,97.05,97.14,114327.0,78.6813,78.7299,78.6408,78.7137,114327.0
2016-06-30 09:30:00,97.47,97.98,97.47,97.9,25867.0,78.9811,79.3944,78.9811,79.3295,25867.0
2016-06-30 09:40:00,97.9,98.46,97.86,98.17,24642.0,79.3295,79.7833,79.2971,79.5483,24642.0
2016-06-30 09:50:00,98.25,98.45,98.1,98.22,9529.0,79.6131,79.7752,79.4916,79.5888,9529.0
2016-06-30 10:00:00,98.25,98.68,98.25,98.68,20087.0,79.6131,79.9616,79.6131,79.9616,20087.0
2016-06-30 10:10:00,98.65,98.79,98.56,98.78,14887.0,79.9373,80.0507,79.8643,80.0426,14887.0
2016-06-30 10:20:00,98.73,98.78,98.58,98.73,16438.0,80.0021,80.0426,79.8805,80.0021,16438.0
2016-06-30 10:30:00,98.76,114.66,98.72,113.79,817292.0,80.0264,92.9104,79.994,92.2054,817292.0
2016-06-30 10:40:00,113.5,117.79,112.84,115.15,1782632.0,91.9704,95.4466,91.4356,93.3074,1782632.0
2016-06-30 10:50:00,115.21,116.79,114.01,114.81,1506154.0,93.356,94.6363,92.3837,93.0319,1506154.0
2016-06-30 11:00:00,114.92,115.44,113.0,114.67,1085915.0,93.121,93.5424,91.5652,92.9185,1085915.0
2016-06-30 11:10:00,114.7,115.09,113.83,113.83,884921.0,92.9428,93.2588,92.2378,92.2378,884921.0
2016-06-30 11:20:00,113.82,114.64,110.5,113.3,2560962.0,92.2297,92.8941,89.5395,91.8083,2560962.0
2016-06-30 11:30:00,113.35,113.35,111.39,111.66,1273726.0,91.8488,91.8488,90.2606,90.4794,1273726.0
2016-06-30 11:40:00,111.62,113.34,111.6,112.53,599365.0,90.447,91.8407,90.4308,91.1844,599365.0
2016-06-30 11:50:00,112.56,112.61,111.5,111.79,493135.0,91.2087,91.2492,90.3498,90.5848,493135.0
2016-06-30 12:00:00,111.79,112.95,111.71,112.75,408034.0,90.5848,91.5247,90.5199,91.3627,408034.0
2016-06-30 12:10:00,112.75,112.82,111.8,112.32,272762.0,91.3627,91.4194,90.5929,91.0142,272762.0
2016-06-30 12:20:00,112.33,112.4,111.5,111.87,199402.0,91.0223,91.0791,90.3498,90.6496,199402.0
2016-06-30 12:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:40:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 12:50:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:10:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:20:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:40:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:50:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:10:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:20:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:30:00,107.0,111.45,106.51,110.45,1032568.0,86.7034,90.3093,86.3063,89.4989,1032568.0
2016-06-30 14:40:00,110.43,112.5,110.36,111.9,925011.0,89.4827,91.1601,89.426,90.6739,925011.0
2016-06-30 14:50:00,111.92,113.23,111.89,112.53,547229.0,90.6901,91.7516,90.6658,91.1844,547229.0
2016-06-30 15:00:00,112.52,112.85,111.75,112.52,610707.0,91.1763,91.4437,90.5523,91.1763,610707.0
2016-06-30 15:10:00,112.54,114.0,112.26,114.0,578587.0,91.1925,92.3755,90.9656,92.3755,578587.0
2016-06-30 15:20:00,113.98,114.95,113.83,114.21,645636.0,92.3593,93.1453,92.2378,92.5457,645636.0
2016-06-30 15:30:00,114.2,114.82,113.0,113.78,653481.0,92.5376,93.04,91.5652,92.1973,653481.0
2016-06-30 15:40:00,113.81,114.0,113.34,113.67,589628.0,92.2216,92.3755,91.8407,92.1081,589628.0
2016-06-30 15:50:00,113.67,114.27,113.41,113.47,1058633.0,92.1081,92.5943,91.8975,91.9461,1058633.0
2016-07-01 09:30:00,112.05,112.5,108.54,111.0,933518.0,90.7954,91.1601,87.9512,89.9446,933518.0
2016-07-01 09:40:00,111.0,113.76,110.71,113.64,462424.0,89.9446,92.1811,89.7096,92.0838,462424.0
2016-07-01 09:50:00,113.59,114.59,112.66,113.9,279784.0,92.0433,92.8536,91.2897,92.2945,279784.0
2016-07-01 10:00:00,113.99,114.28,112.76,113.17,170459.0,92.3674,92.6024,91.3708,91.703,170459.0
2016-07-01 10:10:00,113.04,113.74,113.0,113.28,113151.0,91.5976,92.1649,91.5652,91.7921,113151.0
2016-07-01 10:20:00,113.28,113.28,112.51,112.54,198686.0,91.7921,91.7921,91.1682,91.1925,198686.0
2016-07-01 10:30:00,112.51,112.99,111.4,111.71,174754.0,91.1682,91.5571,90.2687,90.5199,174754.0
2016-07-01 10:40:00,111.74,112.23,111.48,111.81,127552.0,90.5442,90.9413,90.3336,90.601,127552.0
2016-07-01 10:50:00,111.82,112.6,111.74,112.44,83255.0,90.6091,91.2411,90.5442,91.1115,83255.0
2016-07-01 11:00:00,112.46,112.47,111.61,111.64,71339.0,91.1277,91.1358,90.4389,90.4632,71339.0
2016-07-01 11:10:00,111.72,112.24,111.7,112.19,80328.0,90.528,90.9494,90.5118,90.9089,80328.0
2016-07-01 11:20:00,112.19,112.53,112.11,112.49,78081.0,90.9089,91.1844,90.8441,91.152,78081.0
2016-07-01 11:30:00,112.47,112.48,112.08,112.15,51640.0,91.1358,91.1439,90.8198,90.8765,51640.0
2016-07-01 11:40:00,112.12,112.26,112.0,112.03,64907.0,90.8522,90.9656,90.7549,90.7792,64907.0
2016-07-01 11:50:00,112.02,112.09,111.75,112.02,90935.0,90.7711,90.8279,90.5523,90.7711,90935.0
2016-07-01 12:00:00,112.03,112.06,111.75,111.79,123198.0,90.7792,90.8035,90.5523,90.5848,123198.0
2016-07-01 12:10:00,111.79,111.92,111.75,111.8,56541.0,90.5848,90.6901,90.5523,90.5929,56541.0
2016-07-01 12:20:00,111.79,111.92,111.75,111.86,53048.0,90.5848,90.6901,90.5523,90.6415,53048.0
2016-07-01 12:30:00,111.86,112.31,111.85,112.1,61358.0,90.6415,91.0061,90.6334,90.836,61358.0
2016-07-01 12:40:00,112.09,112.09,111.88,112.05,68138.0,90.8279,90.8279,90.6577,90.7954,68138.0
2016-07-01 12:50:00,112.05,112.05,111.85,111.98,62177.0,90.7954,90.7954,90.6334,90.7387,62177.0
2016-07-01 13:00:00,112.0,112.38,111.99,112.17,79883.0,90.7549,91.0628,90.7468,90.8927,79883.0
2016-07-01 13:10:00,112.17,112.28,111.95,111.98,66174.0,90.8927,90.9818,90.7144,90.7387,66174.0
2016-07-01 13:20:00,111.98,112.06,111.75,111.77,54829.0,90.7387,90.8035,90.5523,90.5686,54829.0
2016-07-01 13:30:00,111.77,112.0,111.75,111.81,100507.0,90.5686,90.7549,90.5523,90.601,100507.0
2016-07-01 13:40:00,111.79,111.86,111.25,111.44,103542.0,90.5848,90.6415,90.1472,90.3012,103542.0
2016-07-01 13:50:00,111.44,111.87,111.39,111.84,56438.0,90.3012,90.6496,90.2606,90.6253,56438.0
2016-07-01 14:00:00,111.84,112.18,111.83,112.17,64541.0,90.6253,90.9008,90.6172,90.8927,64541.0
2016-07-01 14:10:00,112.14,112.97,112.12,112.95,134085.0,90.8684,91.5409,90.8522,91.5247,134085.0
2016-07-01 14:20:00,112.95,113.34,112.62,112.98,122361.0,91.5247,91.8407,91.2573,91.549,122361.0
2016-07-01 14:30:00,112.94,113.21,112.22,112.31,96871.0,91.5166,91.7354,90.9332,91.0061,96871.0
2016-07-01 14:40:00,112.34,112.44,112.14,112.29,127131.0,91.0304,91.1115,90.8684,90.9899,127131.0
2016-07-01 14:50:00,112.28,112.54,112.07,112.33,94961.0,90.9818,91.1925,90.8116,91.0223,94961.0
2016-07-01 15:00:00,112.34,112.37,111.87,111.91,106574.0,91.0304,91.0547,90.6496,90.682,106574.0
2016-07-01 15:10:00,111.93,111.95,111.62,111.71,110888.0,90.6982,90.7144,90.447,90.5199,110888.0
2016-07-01 15:20:00,111.74,112.2,111.74,112.1,82629.0,90.5442,90.917,90.5442,90.836,82629.0
2016-07-01 15:30:00,112.12,112.13,111.68,111.85,131588.0,90.8522,90.8603,90.4956,90.6334,131588.0
2016-07-01 15:40:00,111.85,112.58,111.85,112.1,222248.0,90.6334,91.2249,90.6334,90.836,222248.0
2016-07-01 15:50:00,112.1,112.35,111.71,111.95,437154.0,90.836,91.0385,90.5199,90.7144,437154.0
2016-07-05 09:30:00,110.0,111.36,109.1,110.82,196674.0,89.1343,90.2363,88.405,89.7988,196674.0
2016-07-05 09:40:00,110.87,111.29,110.15,110.15,102345.0,89.8393,90.1796,89.2558,89.2558,102345.0
2016-07-05 09:50:00,110.12,111.33,110.0,111.25,128880.0,89.2315,90.212,89.1343,90.1472,128880.0
2016-07-05 10:00:00,111.31,111.92,110.96,111.84,92382.0,90.1958,90.6901,89.9122,90.6253,92382.0
2016-07-05 10:10:00,111.83,112.8,111.8,112.34,105948.0,90.6172,91.4032,90.5929,91.0304,105948.0
2016-07-05 10:20:00,112.41,112.42,111.84,112.1,49136.0,91.0872,91.0953,90.6253,90.836,49136.0
2016-07-05 10:30:00,112.1,112.14,111.54,111.88,45453.0,90.836,90.8684,90.3822,90.6577,45453.0
2016-07-05 10:40:00,111.86,112.42,111.8,112.36,40597.0,90.6415,91.0953,90.5929,91.0466,40597.0
2016-07-05 10:50:00,112.36,112.43,111.96,112.28,32755.0,91.0466,91.1034,90.7225,90.9818,32755.0
2016-07-05 11:00:00,112.25,112.62,112.25,112.54,23070.0,90.9575,91.2573,90.9575,91.1925,23070.0
2016-07-05 11:10:00,112.53,112.98,112.33,112.97,36680.0,91.1844,91.549,91.0223,91.5409,36680.0
2016-07-05 11:20:00,112.95,113.11,112.69,112.87,57714.0,91.5247,91.6544,91.314,91.4599,57714.0
2016-07-05 11:30:00,112.86,113.01,112.82,112.97,25974.0,91.4518,91.5733,91.4194,91.5409,25974.0
2016-07-05 11:40:00,112.96,113.07,112.84,112.94,21392.0,91.5328,91.622,91.4356,91.5166,21392.0
2016-07-05 11:50:00,112.93,112.93,112.49,112.65,28639.0,91.5085,91.5085,91.152,91.2816,28639.0
2016-07-05 12:00:00,112.63,112.89,112.56,112.73,42690.0,91.2654,91.4761,91.2087,91.3465,42690.0
2016-07-05 12:10:00,112.74,113.03,112.64,112.95,38525.0,91.3546,91.5895,91.2735,91.5247,38525.0
2016-07-05 12:20:00,112.98,113.0,112.65,112.68,43692.0,91.549,91.5652,91.2816,91.3059,43692.0
2016-07-05 12:30:00,112.69,112.92,112.63,112.64,29875.0,91.314,91.5004,91.2654,91.2735,29875.0
2016-07-05 12:40:00,112.65,112.83,112.65,112.75,27298.0,91.2816,91.4275,91.2816,91.3627,27298.0
2016-07-05 12:50:00,112.73,112.89,112.65,112.84,38729.0,91.3465,91.4761,91.2816,91.4356,38729.0
2016-07-05 13:00:00,112.85,112.85,112.51,112.51,35252.0,91.4437,91.4437,91.1682,91.1682,35252.0
2016-07-05 13:10:00,112.54,112.63,112.38,112.46,25216.0,91.1925,91.2654,91.0628,91.1277,25216.0
2016-07-05 13:20:00,112.41,112.58,112.29,112.29,21732.0,91.0872,91.2249,90.9899,90.9899,21732.0
2016-07-05 13:30:00,112.31,112.31,111.81,111.84,34150.0,91.0061,91.0061,90.601,90.6253,34150.0
2016-07-05 13:40:00,111.84,112.14,111.8,111.96,53274.0,90.6253,90.8684,90.5929,90.7225,53274.0
2016-07-05 13:50:00,111.98,112.01,111.34,111.72,91940.0,90.7387,90.763,90.2201,90.528,91940.0
2016-07-05 14:00:00,111.72,111.99,111.66,111.86,56549.0,90.528,90.7468,90.4794,90.6415,56549.0
2016-07-05 14:10:00,111.87,111.97,111.67,111.73,37522.0,90.6496,90.7306,90.4875,90.5361,37522.0
2016-07-05 14:20:00,111.69,111.71,111.4,111.4,21386.0,90.5037,90.5199,90.2687,90.2687,21386.0
2016-07-05 14:30:00,111.41,111.52,111.31,111.38,39940.0,90.2768,90.366,90.1958,90.2525,39940.0
2016-07-05 14:40:00,111.36,111.39,111.0,111.0,45311.0,90.2363,90.2606,89.9446,89.9446,45311.0
2016-07-05 14:50:00,110.97,111.29,110.95,111.2,39585.0,89.9203,90.1796,89.9041,90.1067,39585.0
2016-07-05 15:00:00,111.24,111.48,111.22,111.36,49123.0,90.1391,90.3336,90.1229,90.2363,49123.0
2016-07-05 15:10:00,111.36,111.37,111.12,111.21,38381.0,90.2363,90.2444,90.0419,90.1148,38381.0
2016-07-05 15:20:00,111.23,111.27,110.99,111.01,50605.0,90.131,90.1634,89.9365,89.9527,50605.0
2016-07-05 15:30:00,111.04,111.04,110.49,110.57,77293.0,89.977,89.977,89.5314,89.5962,77293.0
2016-07-05 15:40:00,110.57,110.65,110.53,110.57,84077.0,89.5962,89.661,89.5638,89.5962,84077.0
2016-07-05 15:50:00,110.58,110.7,110.49,110.57,135278.0,89.6043,89.7015,89.5314,89.5962,135278.0
2016-07-06 09:30:00,110.94,110.96,109.92,110.55,168065.0,89.896,89.9122,89.0695,89.58,168065.0
2016-07-06 09:40:00,110.55,111.68,110.2,111.67,228827.0,89.58,90.4956,89.2964,90.4875,228827.0
2016-07-06 09:50:00,111.54,111.57,110.83,110.83,138885.0,90.3822,90.4065,89.8069,89.8069,138885.0
2016-07-06 10:00:00,110.88,110.98,110.67,110.67,122856.0,89.8474,89.9284,89.6772,89.6772,122856.0
2016-07-06 10:10:00,110.69,110.69,109.61,109.64,110545.0,89.6934,89.6934,88.8183,88.8426,110545.0
2016-07-06 10:20:00,109.64,109.72,109.01,109.18,125405.0,88.8426,88.9074,88.3321,88.4698,125405.0
2016-07-06 10:30:00,109.18,109.3,108.91,109.17,78025.0,88.4698,88.5671,88.2511,88.4617,78025.0
2016-07-06 10:40:00,109.19,109.33,108.92,108.92,68822.0,88.4779,88.5914,88.2592,88.2592,68822.0
2016-07-06 10:50:00,108.96,109.08,108.81,108.9,62669.0,88.2916,88.3888,88.17,88.243,62669.0
2016-07-06 11:00:00,108.92,109.85,108.9,109.77,204930.0,88.2592,89.0128,88.243,88.9479,204930.0
2016-07-06 11:10:00,109.77,110.01,109.68,109.85,99935.0,88.9479,89.1424,88.875,89.0128,99935.0
2016-07-06 11:20:00,109.84,110.01,109.74,109.94,37788.0,89.0047,89.1424,88.9236,89.0857,37788.0
2016-07-06 11:30:00,109.94,110.06,109.78,110.06,61374.0,89.0857,89.1829,88.956,89.1829,61374.0
2016-07-06 11:40:00,110.06,110.24,109.9,109.92,62363.0,89.1829,89.3288,89.0533,89.0695,62363.0
2016-07-06 11:50:00,109.9,110.0,109.79,109.84,36923.0,89.0533,89.1343,88.9641,89.0047,36923.0
2016-07-06 12:00:00,109.83,109.9,109.62,109.8,48747.0,88.9965,89.0533,88.8264,88.9722,48747.0
2016-07-06 12:10:00,109.79,109.9,109.43,109.49,41658.0,88.9641,89.0533,88.6724,88.721,41658.0
2016-07-06 12:20:00,109.53,109.68,109.42,109.53,36656.0,88.7535,88.875,88.6643,88.7535,36656.0
2016-07-06 12:30:00,109.56,109.63,109.35,109.42,39027.0,88.7778,88.8345,88.6076,88.6643,39027.0
2016-07-06 12:40:00,109.44,109.58,109.33,109.33,32324.0,88.6805,88.794,88.5914,88.5914,32324.0
2016-07-06 12:50:00,109.37,109.75,109.26,109.75,39510.0,88.6238,88.9317,88.5347,88.9317,39510.0
2016-07-06 13:00:00,109.77,109.77,109.49,109.74,58150.0,88.9479,88.9479,88.721,88.9236,58150.0
2016-07-06 13:10:00,109.74,109.85,109.54,109.75,48009.0,88.9236,89.0128,88.7616,88.9317,48009.0
2016-07-06 13:20:00,109.73,109.77,109.42,109.56,46136.0,88.9155,88.9479,88.6643,88.7778,46136.0
2016-07-06 13:30:00,109.56,109.63,109.39,109.39,36339.0,88.7778,88.8345,88.64,88.64,36339.0
2016-07-06 13:40:00,109.39,109.52,109.25,109.27,33413.0,88.64,88.7454,88.5266,88.5428,33413.0
2016-07-06 13:50:00,109.26,109.35,109.21,109.29,38064.0,88.5347,88.6076,88.4942,88.559,38064.0
2016-07-06 14:00:00,109.32,109.52,109.26,109.29,37192.0,88.5833,88.7454,88.5347,88.559,37192.0
2016-07-06 14:10:00,109.31,109.52,109.23,109.48,44909.0,88.5752,88.7454,88.5104,88.7129,44909.0
2016-07-06 14:20:00,109.5,109.54,109.27,109.39,28211.0,88.7291,88.7616,88.5428,88.64,28211.0
2016-07-06 14:30:00,109.38,109.44,109.3,109.39,22887.0,88.6319,88.6805,88.5671,88.64,22887.0
2016-07-06 14:40:00,109.39,109.42,109.35,109.36,27740.0,88.64,88.6643,88.6076,88.6157,27740.0
2016-07-06 14:50:00,109.36,109.42,109.29,109.39,32177.0,88.6157,88.6643,88.559,88.64,32177.0
2016-07-06 15:00:00,109.39,109.43,109.29,109.33,36863.0,88.64,88.6724,88.559,88.5914,36863.0
2016-07-06 15:10:00,109.33,109.33,109.1,109.1,46307.0,88.5914,88.5914,88.405,88.405,46307.0
2016-07-06 15:20:00,109.1,109.11,108.8,108.97,98015.0,88.405,88.4131,88.1619,88.2997,98015.0
2016-07-06 15:30:00,108.97,108.97,108.7,108.73,64251.0,88.2997,88.2997,88.0809,88.1052,64251.0
2016-07-06 15:40:00,108.74,109.02,108.73,108.85,82017.0,88.1133,88.3402,88.1052,88.2024,82017.0
2016-07-06 15:50:00,108.84,109.47,108.8,109.17,276747.0,88.1943,88.7048,88.1619,88.4617,276747.0
2016-07-07 09:30:00,110.0,110.25,109.0,110.25,116410.0,89.1343,89.3369,88.324,89.3369,116410.0
2016-07-07 09:40:00,110.15,110.84,110.0,110.22,119378.0,89.2558,89.815,89.1343,89.3126,119378.0
2016-07-07 09:50:00,110.28,110.36,110.0,110.1,44776.0,89.3612,89.426,89.1343,89.2153,44776.0
2016-07-07 10:00:00,110.13,110.32,109.73,110.24,77134.0,89.2396,89.3936,88.9155,89.3288,77134.0
2016-07-07 10:10:00,110.25,110.5,110.0,110.25,43202.0,89.3369,89.5395,89.1343,89.3369,43202.0
2016-07-07 10:20:00,110.24,110.25,110.08,110.19,41442.0,89.3288,89.3369,89.1991,89.2883,41442.0
2016-07-07 10:30:00,110.25,110.27,110.04,110.09,18578.0,89.3369,89.3531,89.1667,89.2072,18578.0
2016-07-07 10:40:00,110.06,110.18,110.01,110.11,30485.0,89.1829,89.2802,89.1424,89.2234,30485.0
2016-07-07 10:50:00,110.12,110.32,110.12,110.21,43305.0,89.2315,89.3936,89.2315,89.3045,43305.0
2016-07-07 11:00:00,110.22,110.43,110.0,110.15,91817.0,89.3126,89.4827,89.1343,89.2558,91817.0
2016-07-07 11:10:00,110.11,110.19,109.88,110.03,78109.0,89.2234,89.2883,89.0371,89.1586,78109.0
2016-07-07 11:20:00,110.05,110.32,110.01,110.28,20411.0,89.1748,89.3936,89.1424,89.3612,20411.0
2016-07-07 11:30:00,110.25,110.29,110.11,110.16,21597.0,89.3369,89.3693,89.2234,89.264,21597.0
2016-07-07 11:40:00,110.17,110.25,110.12,110.13,29702.0,89.2721,89.3369,89.2315,89.2396,29702.0
2016-07-07 11:50:00,110.12,110.25,110.06,110.08,11783.0,89.2315,89.3369,89.1829,89.1991,11783.0
2016-07-07 12:00:00,110.1,110.22,110.03,110.09,19259.0,89.2153,89.3126,89.1586,89.2072,19259.0
2016-07-07 12:10:00,110.11,110.2,110.06,110.2,12550.0,89.2234,89.2964,89.1829,89.2964,12550.0
2016-07-07 12:20:00,110.2,110.23,110.12,110.18,9507.0,89.2964,89.3207,89.2315,89.2802,9507.0
2016-07-07 12:30:00,110.19,110.23,110.12,110.18,12368.0,89.2883,89.3207,89.2315,89.2802,12368.0
2016-07-07 12:40:00,110.15,110.18,109.98,110.07,26696.0,89.2558,89.2802,89.1181,89.191,26696.0
2016-07-07 12:50:00,110.06,110.08,109.97,109.98,42417.0,89.1829,89.1991,89.11,89.1181,42417.0
2016-07-07 13:00:00,109.99,110.25,109.99,110.23,24875.0,89.1262,89.3369,89.1262,89.3207,24875.0
2016-07-07 13:10:00,110.22,110.26,110.21,110.25,17734.0,89.3126,89.345,89.3045,89.3369,17734.0
2016-07-07 13:20:00,110.24,110.27,110.12,110.16,22301.0,89.3288,89.3531,89.2315,89.264,22301.0
2016-07-07 13:30:00,110.13,110.26,110.1,110.24,27867.0,89.2396,89.345,89.2153,89.3288,27867.0
2016-07-07 13:40:00,110.24,110.24,110.11,110.15,15043.0,89.3288,89.3288,89.2234,89.2558,15043.0
2016-07-07 13:50:00,110.15,110.25,110.13,110.23,10513.0,89.2558,89.3369,89.2396,89.3207,10513.0
2016-07-07 14:00:00,110.25,110.26,110.18,110.21,19771.0,89.3369,89.345,89.2802,89.3045,19771.0
2016-07-07 14:10:00,110.19,110.22,110.08,110.2,20237.0,89.2883,89.3126,89.1991,89.2964,20237.0
2016-07-07 14:20:00,110.19,110.23,110.0,110.01,41284.0,89.2883,89.3207,89.1343,89.1424,41284.0
2016-07-07 14:30:00,110.02,110.04,109.52,109.64,62062.0,89.1505,89.1667,88.7454,88.8426,62062.0
2016-07-07 14:40:00,109.61,109.85,109.52,109.82,25887.0,88.8183,89.0128,88.7454,88.9884,25887.0
2016-07-07 14:50:00,109.8,110.01,109.8,110.01,21299.0,88.9722,89.1424,88.9722,89.1424,21299.0
2016-07-07 15:00:00,109.98,110.09,109.87,110.08,30948.0,89.1181,89.2072,89.029,89.1991,30948.0
2016-07-07 15:10:00,110.08,110.18,110.03,110.18,28088.0,89.1991,89.2802,89.1586,89.2802,28088.0
2016-07-07 15:20:00,110.18,110.28,110.08,110.23,40106.0,89.2802,89.3612,89.1991,89.3207,40106.0
2016-07-07 15:30:00,110.23,110.26,110.17,110.25,54955.0,89.3207,89.345,89.2721,89.3369,54955.0
2016-07-07 15:40:00,110.25,110.27,110.14,110.27,88520.0,89.3369,89.3531,89.2477,89.3531,88520.0
2016-07-07 15:50:00,110.26,110.32,110.04,110.05,162660.0,89.345,89.3936,89.1667,89.1748,162660.0
2016-07-08 09:30:00,110.43,110.8,109.43,109.59,28709.0,89.4827,89.7826,88.6724,88.8021,28709.0
2016-07-08 09:40:00,109.75,110.06,109.55,109.98,12348.0,88.9317,89.1829,88.7697,89.1181,12348.0
2016-07-08 09:50:00,110.04,110.29,109.9,110.09,25296.0,89.1667,89.3693,89.0533,89.2072,25296.0
2016-07-08 10:00:00,110.09,110.41,110.03,110.41,14522.0,89.2072,89.4665,89.1586,89.4665,14522.0
2016-07-08 10:10:00,110.38,110.42,110.13,110.36,13902.0,89.4422,89.4746,89.2396,89.426,13902.0
2016-07-08 10:20:00,110.4,110.53,110.24,110.24,41862.0,89.4584,89.5638,89.3288,89.3288,41862.0
2016-07-08 10:30:00,110.25,110.37,110.2,110.37,20844.0,89.3369,89.4341,89.2964,89.4341,20844.0
2016-07-08 10:40:00,110.37,110.74,110.36,110.67,32791.0,89.4341,89.7339,89.426,89.6772,32791.0
2016-07-08 10:50:00,110.67,110.67,110.51,110.57,29255.0,89.6772,89.6772,89.5476,89.5962,29255.0
2016-07-08 11:00:00,110.57,110.62,110.46,110.49,16926.0,89.5962,89.6367,89.507,89.5314,16926.0
2016-07-08 11:10:00,110.54,110.8,110.29,110.3,23779.0,89.5719,89.7826,89.3693,89.3774,23779.0
2016-07-08 11:20:00,110.27,110.31,110.12,110.31,19174.0,89.3531,89.3855,89.2315,89.3855,19174.0
2016-07-08 11:30:00,110.25,110.28,110.06,110.17,14504.0,89.3369,89.3612,89.1829,89.2721,14504.0
2016-07-08 11:40:00,110.17,110.18,110.05,110.17,7818.0,89.2721,89.2802,89.1748,89.2721,7818.0
2016-07-08 11:50:00,110.21,110.29,110.12,110.22,10673.0,89.3045,89.3693,89.2315,89.3126,10673.0
2016-07-08 12:00:00,110.21,110.48,110.19,110.48,13933.0,89.3045,89.5233,89.2883,89.5233,13933.0
2016-07-08 12:10:00,110.48,110.48,110.21,110.22,12353.0,89.5233,89.5233,89.3045,89.3126,12353.0
2016-07-08 12:20:00,110.23,110.28,110.19,110.19,30632.0,89.3207,89.3612,89.2883,89.2883,30632.0
2016-07-08 12:30:00,110.19,110.33,110.19,110.2,20813.0,89.2883,89.4017,89.2883,89.2964,20813.0
2016-07-08 12:40:00,110.17,110.35,110.17,110.3,6549.0,89.2721,89.4179,89.2721,89.3774,6549.0
2016-07-08 12:50:00,110.31,110.35,110.27,110.33,8315.0,89.3855,89.4179,89.3531,89.4017,8315.0
2016-07-08 13:00:00,110.33,110.43,110.31,110.4,8788.0,89.4017,89.4827,89.3855,89.4584,8788.0
2016-07-08 13:10:00,110.36,110.38,110.31,110.32,4150.0,89.426,89.4422,89.3855,89.3936,4150.0
2016-07-08 13:20:00,110.33,110.42,110.3,110.33,18203.0,89.4017,89.4746,89.3774,89.4017,18203.0
2016-07-08 13:30:00,110.33,110.48,110.32,110.43,9286.0,89.4017,89.5233,89.3936,89.4827,9286.0
2016-07-08 13:40:00,110.44,110.48,110.39,110.42,7412.0,89.4908,89.5233,89.4503,89.4746,7412.0
2016-07-08 13:50:00,110.44,110.45,110.38,110.38,10629.0,89.4908,89.4989,89.4422,89.4422,10629.0
2016-07-08 14:00:00,110.39,110.72,110.37,110.67,13641.0,89.4503,89.7177,89.4341,89.6772,13641.0
2016-07-08 14:10:00,110.66,110.75,110.57,110.66,19764.0,89.6691,89.742,89.5962,89.6691,19764.0
2016-07-08 14:20:00,110.67,110.7,110.58,110.67,13054.0,89.6772,89.7015,89.6043,89.6772,13054.0
2016-07-08 14:30:00,110.65,110.77,110.65,110.69,28399.0,89.661,89.7582,89.661,89.6934,28399.0
2016-07-08 14:40:00,110.69,110.72,110.64,110.69,15714.0,89.6934,89.7177,89.6529,89.6934,15714.0
2016-07-08 14:50:00,110.68,110.77,110.65,110.72,10781.0,89.6853,89.7582,89.661,89.7177,10781.0
2016-07-08 15:00:00,110.71,110.77,110.69,110.76,13971.0,89.7096,89.7582,89.6934,89.7501,13971.0
2016-07-08 15:10:00,110.75,110.77,110.71,110.72,17537.0,89.742,89.7582,89.7096,89.7177,17537.0
2016-07-08 15:20:00,110.72,110.8,110.7,110.7,20635.0,89.7177,89.7826,89.7015,89.7015,20635.0
2016-07-08 15:30:00,110.69,110.69,110.54,110.61,26408.0,89.6934,89.6934,89.5719,89.6286,26408.0
2016-07-08 15:40:00,110.6,110.75,110.59,110.73,25133.0,89.6205,89.742,89.6124,89.7258,25133.0
2016-07-08 15:50:00,110.75,110.86,110.6,110.65,106046.0,89.742,89.8312,89.6205,89.661,106046.0
2016-07-11 09:30:00,110.5,110.64,110.06,110.1,38631.0,89.5395,89.6529,89.1829,89.2153,38631.0
2016-07-11 09:40:00,110.23,110.45,110.0,110.13,17228.0,89.3207,89.4989,89.1343,89.2396,17228.0
2016-07-11 09:50:00,110.05,110.13,109.63,109.85,41236.0,89.1748,89.2396,88.8345,89.0128,41236.0
2016-07-11 10:00:00,109.91,110.07,109.75,109.96,27042.0,89.0614,89.191,88.9317,89.1019,27042.0
2016-07-11 10:10:00,109.95,110.09,109.88,110.01,28209.0,89.0938,89.2072,89.0371,89.1424,28209.0
2016-07-11 10:20:00,110.0,110.04,109.92,110.0,30944.0,89.1343,89.1667,89.0695,89.1343,30944.0
2016-07-11 10:30:00,109.98,110.02,109.86,109.98,18083.0,89.1181,89.1505,89.0209,89.1181,18083.0
2016-07-11 10:40:00,110.01,110.15,109.97,110.0,26109.0,89.1424,89.2558,89.11,89.1343,26109.0
2016-07-11 10:50:00,109.96,110.06,109.94,109.97,23498.0,89.1019,89.1829,89.0857,89.11,23498.0
2016-07-11 11:00:00,109.99,110.06,109.87,109.92,30331.0,89.1262,89.1829,89.029,89.0695,30331.0
2016-07-11 11:10:00,109.94,110.49,109.9,110.45,20645.0,89.0857,89.5314,89.0533,89.4989,20645.0
2016-07-11 11:20:00,110.46,110.56,110.3,110.3,21441.0,89.507,89.5881,89.3774,89.3774,21441.0
2016-07-11 11:30:00,110.35,110.35,109.93,109.99,43141.0,89.4179,89.4179,89.0776,89.1262,43141.0
2016-07-11 11:40:00,110.01,110.04,109.92,109.94,14041.0,89.1424,89.1667,89.0695,89.0857,14041.0
2016-07-11 11:50:00,109.92,110.03,109.86,110.01,16576.0,89.0695,89.1586,89.0209,89.1424,16576.0
2016-07-11 12:00:00,109.98,110.01,109.68,109.68,26260.0,89.1181,89.1424,88.875,88.875,26260.0
2016-07-11 12:10:00,109.67,109.79,109.65,109.75,15603.0,88.8669,88.9641,88.8507,88.9317,15603.0
2016-07-11 12:20:00,109.75,109.87,109.69,109.87,11092.0,88.9317,89.029,88.8831,89.029,11092.0
2016-07-11 12:30:00,109.86,110.0,109.72,109.89,24096.0,89.0209,89.1343,88.9074,89.0452,24096.0
2016-07-11 12:40:00,109.9,112.63,109.75,111.18,567677.0,89.0533,91.2654,88.9317,90.0905,567677.0
2016-07-11 12:50:00,111.24,111.77,110.61,111.03,197926.0,90.1391,90.5686,89.6286,89.9689,197926.0
2016-07-11 13:00:00,111.03,111.37,111.03,111.11,55417.0,89.9689,90.2444,89.9689,90.0337,55417.0
2016-07-11 13:10:00,111.08,111.11,110.76,110.99,38382.0,90.0094,90.0337,89.7501,89.9365,38382.0
2016-07-11 13:20:00,110.99,110.99,110.67,110.69,43649.0,89.9365,89.9365,89.6772,89.6934,43649.0
2016-07-11 13:30:00,110.69,110.82,110.69,110.7,14240.0,89.6934,89.7988,89.6934,89.7015,14240.0
2016-07-11 13:40:00,110.72,110.73,110.53,110.58,39582.0,89.7177,89.7258,89.5638,89.6043,39582.0
2016-07-11 13:50:00,110.53,110.58,110.44,110.49,28491.0,89.5638,89.6043,89.4908,89.5314,28491.0
2016-07-11 14:00:00,110.49,110.51,110.29,110.32,23364.0,89.5314,89.5476,89.3693,89.3936,23364.0
2016-07-11 14:10:00,110.33,110.33,110.16,110.2,28470.0,89.4017,89.4017,89.264,89.2964,28470.0
2016-07-11 14:20:00,110.19,110.2,109.97,109.99,53024.0,89.2883,89.2964,89.11,89.1262,53024.0
2016-07-11 14:30:00,109.99,110.06,109.97,110.02,34514.0,89.1262,89.1829,89.11,89.1505,34514.0
2016-07-11 14:40:00,110.01,110.05,109.98,110.0,23790.0,89.1424,89.1748,89.1181,89.1343,23790.0
2016-07-11 14:50:00,110.02,110.02,109.96,110.0,26571.0,89.1505,89.1505,89.1019,89.1343,26571.0
2016-07-11 15:00:00,110.01,110.18,110.0,110.14,52424.0,89.1424,89.2802,89.1343,89.2477,52424.0
2016-07-11 15:10:00,110.18,110.18,110.06,110.06,46206.0,89.2802,89.2802,89.1829,89.1829,46206.0
2016-07-11 15:20:00,110.07,110.07,109.89,109.9,48634.0,89.191,89.191,89.0452,89.0533,48634.0
2016-07-11 15:30:00,109.9,109.92,109.87,109.88,57593.0,89.0533,89.0695,89.029,89.0371,57593.0
2016-07-11 15:40:00,109.88,110.01,109.82,110.0,187361.0,89.0371,89.1424,88.9884,89.1343,187361.0
2016-07-11 15:50:00,110.0,110.29,109.98,110.15,222607.0,89.1343,89.3693,89.1181,89.2558,222607.0
2016-07-12 09:30:00,110.18,110.55,109.47,109.47,48459.0,89.2802,89.58,88.7048,88.7048,48459.0
2016-07-12 09:40:00,109.44,109.48,108.83,109.3,58774.0,88.6805,88.7129,88.1862,88.5671,58774.0
2016-07-12 09:50:00,109.31,109.41,109.0,109.18,51273.0,88.5752,88.6562,88.324,88.4698,51273.0
2016-07-12 10:00:00,109.18,109.31,108.94,109.3,25027.0,88.4698,88.5752,88.2754,88.5671,25027.0
2016-07-12 10:10:00,109.27,109.55,109.17,109.45,32714.0,88.5428,88.7697,88.4617,88.6886,32714.0
2016-07-12 10:20:00,109.52,109.89,109.38,109.47,15655.0,88.7454,89.0452,88.6319,88.7048,15655.0
2016-07-12 10:30:00,109.55,109.58,109.21,109.21,35498.0,88.7697,88.794,88.4942,88.4942,35498.0
2016-07-12 10:40:00,109.2,109.28,109.13,109.2,16432.0,88.4861,88.5509,88.4293,88.4861,16432.0
2016-07-12 10:50:00,109.17,109.46,109.17,109.36,14660.0,88.4617,88.6967,88.4617,88.6157,14660.0
2016-07-12 11:00:00,109.33,109.46,109.23,109.31,23791.0,88.5914,88.6967,88.5104,88.5752,23791.0
2016-07-12 11:10:00,109.29,109.41,109.24,109.38,16463.0,88.559,88.6562,88.5185,88.6319,16463.0
2016-07-12 11:20:00,109.37,109.48,109.25,109.42,19455.0,88.6238,88.7129,88.5266,88.6643,19455.0
2016-07-12 11:30:00,109.43,109.5,109.31,109.43,28003.0,88.6724,88.7291,88.5752,88.6724,28003.0
2016-07-12 11:40:00,109.43,109.43,109.25,109.34,11494.0,88.6724,88.6724,88.5266,88.5995,11494.0
2016-07-12 11:50:00,109.34,109.47,109.28,109.28,19241.0,88.5995,88.7048,88.5509,88.5509,19241.0
2016-07-12 12:00:00,109.27,109.41,109.17,109.38,28378.0,88.5428,88.6562,88.4617,88.6319,28378.0
2016-07-12 12:10:00,109.4,109.47,109.34,109.43,18567.0,88.6481,88.7048,88.5995,88.6724,18567.0
2016-07-12 12:20:00,109.42,109.43,109.34,109.41,12452.0,88.6643,88.6724,88.5995,88.6562,12452.0
2016-07-12 12:30:00,109.37,109.52,109.32,109.5,59425.0,88.6238,88.7454,88.5833,88.7291,59425.0
2016-07-12 12:40:00,109.49,109.64,109.38,109.55,50229.0,88.721,88.8426,88.6319,88.7697,50229.0
2016-07-12 12:50:00,109.54,109.56,109.47,109.55,26201.0,88.7616,88.7778,88.7048,88.7697,26201.0
2016-07-12 13:00:00,109.55,109.64,109.52,109.61,29935.0,88.7697,88.8426,88.7454,88.8183,29935.0
2016-07-12 13:10:00,109.64,109.65,109.52,109.56,12916.0,88.8426,88.8507,88.7454,88.7778,12916.0
2016-07-12 13:20:00,109.55,109.56,109.43,109.48,12913.0,88.7697,88.7778,88.6724,88.7129,12913.0
2016-07-12 13:30:00,109.49,109.57,109.47,109.57,16440.0,88.721,88.7859,88.7048,88.7859,16440.0
2016-07-12 13:40:00,109.58,109.59,109.45,109.45,24897.0,88.794,88.8021,88.6886,88.6886,24897.0
2016-07-12 13:50:00,109.43,109.45,109.37,109.39,8149.0,88.6724,88.6886,88.6238,88.64,8149.0
2016-07-12 14:00:00,109.39,109.48,109.38,109.47,13463.0,88.64,88.7129,88.6319,88.7048,13463.0
2016-07-12 14:10:00,109.47,109.59,109.37,109.59,20338.0,88.7048,88.8021,88.6238,88.8021,20338.0
2016-07-12 14:20:00,109.59,109.84,109.59,109.74,32462.0,88.8021,89.0047,88.8021,88.9236,32462.0
2016-07-12 14:30:00,109.75,109.94,109.75,109.92,21445.0,88.9317,89.0857,88.9317,89.0695,21445.0
2016-07-12 14:40:00,109.95,110.07,109.87,109.92,32275.0,89.0938,89.191,89.029,89.0695,32275.0
2016-07-12 14:50:00,109.91,109.98,109.63,109.73,28750.0,89.0614,89.1181,88.8345,88.9155,28750.0
2016-07-12 15:00:00,109.73,109.75,109.44,109.45,30707.0,88.9155,88.9317,88.6805,88.6886,30707.0
2016-07-12 15:10:00,109.46,109.52,109.25,109.3,27067.0,88.6967,88.7454,88.5266,88.5671,27067.0
2016-07-12 15:20:00,109.3,109.38,109.23,109.36,24429.0,88.5671,88.6319,88.5104,88.6157,24429.0
2016-07-12 15:30:00,109.34,109.35,109.05,109.07,59538.0,88.5995,88.6076,88.3645,88.3807,59538.0
2016-07-12 15:40:00,109.07,109.07,108.86,108.87,82309.0,88.3807,88.3807,88.2105,88.2186,82309.0
2016-07-12 15:50:00,108.88,108.91,108.74,108.75,127995.0,88.2268,88.2511,88.1133,88.1214,127995.0
2016-07-13 09:30:00,108.54,108.92,108.31,108.67,31022.0,87.9512,88.2592,87.7649,88.0566,31022.0
2016-07-13 09:40:00,108.49,108.75,108.2,108.3,21743.0,87.9107,88.1214,87.6757,87.7568,21743.0
2016-07-13 09:50:00,108.26,108.52,108.2,108.41,6939.0,87.7244,87.935,87.6757,87.8459,6939.0
2016-07-13 10:00:00,108.4,108.57,108.31,108.43,14575.0,87.8378,87.9756,87.7649,87.8621,14575.0
2016-07-13 10:10:00,108.43,108.99,108.39,108.99,27980.0,87.8621,88.3159,87.8297,88.3159,27980.0
2016-07-13 10:20:00,109.01,109.07,108.93,109.07,12585.0,88.3321,88.3807,88.2673,88.3807,12585.0
2016-07-13 10:30:00,109.07,109.24,108.96,109.14,17402.0,88.3807,88.5185,88.2916,88.4374,17402.0
2016-07-13 10:40:00,109.15,109.21,109.01,109.19,14127.0,88.4455,88.4942,88.3321,88.4779,14127.0
2016-07-13 10:50:00,109.21,109.21,109.05,109.12,22139.0,88.4942,88.4942,88.3645,88.4212,22139.0
2016-07-13 11:00:00,109.12,109.15,108.99,109.1,14981.0,88.4212,88.4455,88.3159,88.405,14981.0
2016-07-13 11:10:00,109.11,109.59,109.1,109.47,38070.0,88.4131,88.8021,88.405,88.7048,38070.0
2016-07-13 11:20:00,109.48,109.49,108.99,109.08,25532.0,88.7129,88.721,88.3159,88.3888,25532.0
2016-07-13 11:30:00,109.12,109.33,109.0,109.13,18270.0,88.4212,88.5914,88.324,88.4293,18270.0
2016-07-13 11:40:00,109.17,109.23,109.06,109.22,9020.0,88.4617,88.5104,88.3726,88.5023,9020.0
2016-07-13 11:50:00,109.22,109.29,109.03,109.12,12502.0,88.5023,88.559,88.3483,88.4212,12502.0
2016-07-13 12:00:00,109.13,109.26,109.13,109.24,8136.0,88.4293,88.5347,88.4293,88.5185,8136.0
2016-07-13 12:10:00,109.26,109.26,109.12,109.19,6120.0,88.5347,88.5347,88.4212,88.4779,6120.0
2016-07-13 12:20:00,109.22,109.27,109.14,109.14,11263.0,88.5023,88.5428,88.4374,88.4374,11263.0
2016-07-13 12:30:00,109.17,109.17,109.1,109.15,11941.0,88.4617,88.4617,88.405,88.4455,11941.0
2016-07-13 12:40:00,109.2,109.22,109.03,109.03,10300.0,88.4861,88.5023,88.3483,88.3483,10300.0
2016-07-13 12:50:00,109.02,109.12,109.02,109.1,6784.0,88.3402,88.4212,88.3402,88.405,6784.0
2016-07-13 13:00:00,109.14,109.15,109.01,109.06,12817.0,88.4374,88.4455,88.3321,88.3726,12817.0
2016-07-13 13:10:00,109.09,109.21,109.08,109.17,8140.0,88.3969,88.4942,88.3888,88.4617,8140.0
2016-07-13 13:20:00,109.09,109.19,108.99,108.99,7537.0,88.3969,88.4779,88.3159,88.3159,7537.0
2016-07-13 13:30:00,109.03,109.04,108.94,109.01,13969.0,88.3483,88.3564,88.2754,88.3321,13969.0
2016-07-13 13:40:00,109.01,109.03,108.95,108.99,11181.0,88.3321,88.3483,88.2835,88.3159,11181.0
2016-07-13 13:50:00,108.99,109.02,108.9,108.91,11464.0,88.3159,88.3402,88.243,88.2511,11464.0
2016-07-13 14:00:00,108.94,109.0,108.86,108.97,13365.0,88.2754,88.324,88.2105,88.2997,13365.0
2016-07-13 14:10:00,108.99,109.0,108.86,108.9,19866.0,88.3159,88.324,88.2105,88.243,19866.0
2016-07-13 14:20:00,108.92,108.97,108.87,108.9,11537.0,88.2592,88.2997,88.2186,88.243,11537.0
2016-07-13 14:30:00,108.91,108.97,108.82,108.85,13878.0,88.2511,88.2997,88.1781,88.2024,13878.0
2016-07-13 14:40:00,108.85,108.9,108.85,108.89,19420.0,88.2024,88.243,88.2024,88.2349,19420.0
2016-07-13 14:50:00,108.91,108.91,108.78,108.79,18768.0,88.2511,88.2511,88.1457,88.1538,18768.0
2016-07-13 15:00:00,108.79,108.89,108.78,108.81,31436.0,88.1538,88.2349,88.1457,88.17,31436.0
2016-07-13 15:10:00,108.8,108.8,108.68,108.7,30095.0,88.1619,88.1619,88.0647,88.0809,30095.0
2016-07-13 15:20:00,108.7,108.73,108.51,108.51,23618.0,88.0809,88.1052,87.9269,87.9269,23618.0
2016-07-13 15:30:00,108.54,108.7,108.49,108.68,40244.0,87.9512,88.0809,87.9107,88.0647,40244.0
2016-07-13 15:40:00,108.68,108.85,108.67,108.75,37575.0,88.0647,88.2024,88.0566,88.1214,37575.0
2016-07-13 15:50:00,108.75,108.79,108.19,108.33,181305.0,88.1214,88.1538,87.6676,87.7811,181305.0
2016-07-14 09:30:00,108.61,108.89,108.33,108.7,54034.0,88.008,88.2349,87.7811,88.0809,54034.0
2016-07-14 09:40:00,108.74,109.13,108.62,109.08,74579.0,88.1133,88.4293,88.0161,88.3888,74579.0
2016-07-14 09:50:00,109.1,109.22,108.88,109.13,76616.0,88.405,88.5023,88.2268,88.4293,76616.0
2016-07-14 10:00:00,109.16,109.16,108.96,108.97,19474.0,88.4536,88.4536,88.2916,88.2997,19474.0
2016-07-14 10:10:00,109.05,109.15,108.77,108.85,20820.0,88.3645,88.4455,88.1376,88.2024,20820.0
2016-07-14 10:20:00,108.85,109.29,108.77,109.17,18389.0,88.2024,88.559,88.1376,88.4617,18389.0
2016-07-14 10:30:00,109.18,109.3,109.05,109.26,11671.0,88.4698,88.5671,88.3645,88.5347,11671.0
2016-07-14 10:40:00,109.25,109.55,109.22,109.43,31711.0,88.5266,88.7697,88.5023,88.6724,31711.0
2016-07-14 10:50:00,109.43,109.45,109.14,109.45,6629.0,88.6724,88.6886,88.4374,88.6886,6629.0
2016-07-14 11:00:00,109.37,109.61,109.37,109.41,13996.0,88.6238,88.8183,88.6238,88.6562,13996.0
2016-07-14 11:10:00,109.45,109.54,109.31,109.38,16255.0,88.6886,88.7616,88.5752,88.6319,16255.0
2016-07-14 11:20:00,109.47,109.74,109.34,109.36,28909.0,88.7048,88.9236,88.5995,88.6157,28909.0
2016-07-14 11:30:00,109.36,109.42,109.07,109.16,13483.0,88.6157,88.6643,88.3807,88.4536,13483.0
2016-07-14 11:40:00,109.15,109.21,109.01,109.16,8859.0,88.4455,88.4942,88.3321,88.4536,8859.0
2016-07-14 11:50:00,109.21,109.26,109.09,109.16,34020.0,88.4942,88.5347,88.3969,88.4536,34020.0
2016-07-14 12:00:00,109.14,109.15,109.05,109.15,4889.0,88.4374,88.4455,88.3645,88.4455,4889.0
2016-07-14 12:10:00,109.09,109.09,108.92,109.06,7563.0,88.3969,88.3969,88.2592,88.3726,7563.0
2016-07-14 12:20:00,109.01,109.26,108.98,109.26,8962.0,88.3321,88.5347,88.3078,88.5347,8962.0
2016-07-14 12:30:00,109.18,109.26,109.11,109.21,6618.0,88.4698,88.5347,88.4131,88.4942,6618.0
2016-07-14 12:40:00,109.21,109.3,109.06,109.06,7774.0,88.4942,88.5671,88.3726,88.3726,7774.0
2016-07-14 12:50:00,109.06,109.18,108.98,109.02,23888.0,88.3726,88.4698,88.3078,88.3402,23888.0
2016-07-14 13:00:00,109.05,109.08,108.76,108.81,19843.0,88.3645,88.3888,88.1295,88.17,19843.0
2016-07-14 13:10:00,108.77,108.83,108.4,108.4,16869.0,88.1376,88.1862,87.8378,87.8378,16869.0
2016-07-14 13:20:00,108.41,108.56,108.33,108.45,18339.0,87.8459,87.9675,87.7811,87.8783,18339.0
2016-07-14 13:30:00,108.44,108.47,108.1,108.17,19443.0,87.8702,87.8945,87.5947,87.6514,19443.0
2016-07-14 13:40:00,108.18,108.33,108.08,108.33,26591.0,87.6595,87.7811,87.5785,87.7811,26591.0
2016-07-14 13:50:00,108.26,108.36,108.26,108.28,15229.0,87.7244,87.8054,87.7244,87.7406,15229.0
2016-07-14 14:00:00,108.3,108.4,108.25,108.33,19625.0,87.7568,87.8378,87.7163,87.7811,19625.0
2016-07-14 14:10:00,108.33,108.5,108.29,108.45,13756.0,87.7811,87.9188,87.7487,87.8783,13756.0
2016-07-14 14:20:00,108.45,108.46,108.18,108.25,17879.0,87.8783,87.8864,87.6595,87.7163,17879.0
2016-07-14 14:30:00,108.22,108.36,108.14,108.24,21467.0,87.6919,87.8054,87.6271,87.7082,21467.0
2016-07-14 14:40:00,108.25,108.29,108.18,108.2,28249.0,87.7163,87.7487,87.6595,87.6757,28249.0
2016-07-14 14:50:00,108.2,108.33,108.2,108.27,9982.0,87.6757,87.7811,87.6757,87.7325,9982.0
2016-07-14 15:00:00,108.32,108.41,108.27,108.4,25004.0,87.773,87.8459,87.7325,87.8378,25004.0
2016-07-14 15:10:00,108.41,108.44,108.22,108.23,16056.0,87.8459,87.8702,87.6919,87.7,16056.0
2016-07-14 15:20:00,108.22,108.33,108.17,108.22,25200.0,87.6919,87.7811,87.6514,87.6919,25200.0
2016-07-14 15:30:00,108.22,108.24,108.02,108.05,38577.0,87.6919,87.7082,87.5299,87.5542,38577.0
2016-07-14 15:40:00,108.06,108.23,107.97,108.12,67582.0,87.5623,87.7,87.4894,87.6109,67582.0
2016-07-14 15:50:00,108.11,108.28,107.87,107.93,123275.0,87.6028,87.7406,87.4083,87.457,123275.0
2016-07-15 09:30:00,108.43,108.71,107.83,108.71,70822.0,87.8621,88.089,87.3759,88.089,70822.0
2016-07-15 09:40:00,108.72,108.87,108.41,108.6,12289.0,88.0971,88.2186,87.8459,87.9999,12289.0
2016-07-15 09:50:00,108.66,108.81,108.45,108.59,16678.0,88.0485,88.17,87.8783,87.9918,16678.0
2016-07-15 10:00:00,108.61,109.42,108.61,109.42,39893.0,88.008,88.6643,88.008,88.6643,39893.0
2016-07-15 10:10:00,109.33,109.43,109.12,109.16,26153.0,88.5914,88.6724,88.4212,88.4536,26153.0
2016-07-15 10:20:00,109.17,109.28,109.12,109.27,16338.0,88.4617,88.5509,88.4212,88.5428,16338.0
2016-07-15 10:30:00,109.22,109.33,109.08,109.11,16680.0,88.5023,88.5914,88.3888,88.4131,16680.0
2016-07-15 10:40:00,109.13,109.26,108.99,109.21,21308.0,88.4293,88.5347,88.3159,88.4942,21308.0
2016-07-15 10:50:00,109.21,109.3,109.1,109.21,14463.0,88.4942,88.5671,88.405,88.4942,14463.0
2016-07-15 11:00:00,109.27,109.3,108.92,108.93,19022.0,88.5428,88.5671,88.2592,88.2673,19022.0
2016-07-15 11:10:00,108.86,109.02,108.8,108.98,23019.0,88.2105,88.3402,88.1619,88.3078,23019.0
2016-07-15 11:20:00,108.98,109.09,108.98,109.07,31389.0,88.3078,88.3969,88.3078,88.3807,31389.0
2016-07-15 11:30:00,109.07,109.59,108.98,109.48,54853.0,88.3807,88.8021,88.3078,88.7129,54853.0
2016-07-15 11:40:00,109.49,109.63,109.32,109.55,31915.0,88.721,88.8345,88.5833,88.7697,31915.0
2016-07-15 11:50:00,109.57,109.74,109.53,109.73,60289.0,88.7859,88.9236,88.7535,88.9155,60289.0
2016-07-15 12:00:00,109.76,109.91,109.71,109.89,54278.0,88.9398,89.0614,88.8993,89.0452,54278.0
2016-07-15 12:10:00,109.87,109.91,109.76,109.81,60384.0,89.029,89.0614,88.9398,88.9803,60384.0
2016-07-15 12:20:00,109.81,109.84,109.71,109.79,20815.0,88.9803,89.0047,88.8993,88.9641,20815.0
2016-07-15 12:30:00,109.79,109.84,109.7,109.7,20828.0,88.9641,89.0047,88.8912,88.8912,20828.0
2016-07-15 12:40:00,109.69,109.85,109.69,109.75,54260.0,88.8831,89.0128,88.8831,88.9317,54260.0
2016-07-15 12:50:00,109.71,109.82,109.68,109.72,18808.0,88.8993,88.9884,88.875,88.9074,18808.0
2016-07-15 13:00:00,109.71,109.89,109.65,109.89,20530.0,88.8993,89.0452,88.8507,89.0452,20530.0
2016-07-15 13:10:00,109.89,109.95,109.75,109.86,35118.0,89.0452,89.0938,88.9317,89.0209,35118.0
2016-07-15 13:20:00,109.87,110.21,109.86,110.05,60589.0,89.029,89.3045,89.0209,89.1748,60589.0
2016-07-15 13:30:00,110.06,110.24,110.01,110.15,68964.0,89.1829,89.3288,89.1424,89.2558,68964.0
2016-07-15 13:40:00,110.1,110.41,110.1,110.38,65744.0,89.2153,89.4665,89.2153,89.4422,65744.0
2016-07-15 13:50:00,110.37,110.41,110.32,110.4,34668.0,89.4341,89.4665,89.3936,89.4584,34668.0
2016-07-15 14:00:00,110.4,110.44,110.29,110.3,29866.0,89.4584,89.4908,89.3693,89.3774,29866.0
2016-07-15 14:10:00,110.28,110.29,110.11,110.22,17403.0,89.3612,89.3693,89.2234,89.3126,17403.0
2016-07-15 14:20:00,110.23,110.49,110.22,110.38,33177.0,89.3207,89.5314,89.3126,89.4422,33177.0
2016-07-15 14:30:00,110.38,110.71,110.14,110.71,70856.0,89.4422,89.7096,89.2477,89.7096,70856.0
2016-07-15 14:40:00,110.71,112.0,110.64,111.32,338260.0,89.7096,90.7549,89.6529,90.2039,338260.0
2016-07-15 14:50:00,111.29,111.35,111.0,111.2,76893.0,90.1796,90.2282,89.9446,90.1067,76893.0
2016-07-15 15:00:00,111.21,111.57,111.11,111.34,91746.0,90.1148,90.4065,90.0337,90.2201,91746.0
2016-07-15 15:10:00,111.29,111.61,111.2,111.27,87263.0,90.1796,90.4389,90.1067,90.1634,87263.0
2016-07-15 15:20:00,111.26,111.99,111.14,111.84,143179.0,90.1553,90.7468,90.0581,90.6253,143179.0
2016-07-15 15:30:00,111.81,111.91,111.33,111.36,103131.0,90.601,90.682,90.212,90.2363,103131.0
2016-07-15 15:40:00,111.34,111.36,110.87,110.92,123651.0,90.2201,90.2363,89.8393,89.8798,123651.0
2016-07-15 15:50:00,110.92,111.18,110.6,110.62,284912.0,89.8798,90.0905,89.6205,89.6367,284912.0
2016-07-18 09:30:00,110.39,110.94,110.37,110.56,43934.0,89.4503,89.896,89.4341,89.5881,43934.0
2016-07-18 09:40:00,110.6,110.85,110.39,110.5,23352.0,89.6205,89.8231,89.4503,89.5395,23352.0
2016-07-18 09:50:00,110.54,110.61,110.25,110.25,8772.0,89.5719,89.6286,89.3369,89.3369,8772.0
2016-07-18 10:00:00,110.27,110.46,110.02,110.05,19323.0,89.3531,89.507,89.1505,89.1748,19323.0
2016-07-18 10:10:00,110.02,110.02,109.48,109.53,22368.0,89.1505,89.1505,88.7129,88.7535,22368.0
2016-07-18 10:20:00,109.58,109.68,109.51,109.58,17755.0,88.794,88.875,88.7372,88.794,17755.0
2016-07-18 10:30:00,109.62,109.76,109.55,109.65,8207.0,88.8264,88.9398,88.7697,88.8507,8207.0
2016-07-18 10:40:00,109.65,110.05,109.63,110.0,5012.0,88.8507,89.1748,88.8345,89.1343,5012.0
2016-07-18 10:50:00,110.06,110.07,109.9,109.91,4343.0,89.1829,89.191,89.0533,89.0614,4343.0
2016-07-18 11:00:00,109.9,109.92,109.59,109.75,19326.0,89.0533,89.0695,88.8021,88.9317,19326.0
2016-07-18 11:10:00,109.72,109.76,109.5,109.52,11939.0,88.9074,88.9398,88.7291,88.7454,11939.0
2016-07-18 11:20:00,109.54,109.56,109.28,109.39,17111.0,88.7616,88.7778,88.5509,88.64,17111.0
2016-07-18 11:30:00,109.42,109.53,109.42,109.5,6271.0,88.6643,88.7535,88.6643,88.7291,6271.0
2016-07-18 11:40:00,109.48,109.5,109.29,109.29,18333.0,88.7129,88.7291,88.559,88.559,18333.0
2016-07-18 11:50:00,109.35,109.39,109.28,109.31,13725.0,88.6076,88.64,88.5509,88.5752,13725.0
2016-07-18 12:00:00,109.28,109.37,109.25,109.29,8605.0,88.5509,88.6238,88.5266,88.559,8605.0
2016-07-18 12:10:00,109.31,109.39,109.28,109.28,4480.0,88.5752,88.64,88.5509,88.5509,4480.0
2016-07-18 12:20:00,109.27,109.36,109.23,109.23,3766.0,88.5428,88.6157,88.5104,88.5104,3766.0
2016-07-18 12:30:00,109.24,109.31,109.08,109.14,11232.0,88.5185,88.5752,88.3888,88.4374,11232.0
2016-07-18 12:40:00,109.1,109.16,109.0,109.0,13572.0,88.405,88.4536,88.324,88.324,13572.0
2016-07-18 12:50:00,109.02,109.16,108.98,109.16,7546.0,88.3402,88.4536,88.3078,88.4536,7546.0
2016-07-18 13:00:00,109.19,109.19,109.03,109.04,9189.0,88.4779,88.4779,88.3483,88.3564,9189.0
2016-07-18 13:10:00,109.05,109.1,109.02,109.1,4605.0,88.3645,88.405,88.3402,88.405,4605.0
2016-07-18 13:20:00,109.1,109.13,109.06,109.1,8893.0,88.405,88.4293,88.3726,88.405,8893.0
2016-07-18 13:30:00,109.16,109.28,109.11,109.28,2157.0,88.4536,88.5509,88.4131,88.5509,2157.0
2016-07-18 13:40:00,109.31,109.45,109.31,109.33,8424.0,88.5752,88.6886,88.5752,88.5914,8424.0
2016-07-18 13:50:00,109.33,109.37,109.23,109.34,15877.0,88.5914,88.6238,88.5104,88.5995,15877.0
2016-07-18 14:00:00,109.32,109.4,109.28,109.33,13628.0,88.5833,88.6481,88.5509,88.5914,13628.0
2016-07-18 14:10:00,109.3,109.38,109.28,109.31,8080.0,88.5671,88.6319,88.5509,88.5752,8080.0
2016-07-18 14:20:00,109.33,109.51,109.27,109.47,9521.0,88.5914,88.7372,88.5428,88.7048,9521.0
2016-07-18 14:30:00,109.43,109.44,109.37,109.42,6392.0,88.6724,88.6805,88.6238,88.6643,6392.0
2016-07-18 14:40:00,109.41,109.43,109.38,109.41,8372.0,88.6562,88.6724,88.6319,88.6562,8372.0
2016-07-18 14:50:00,109.42,109.43,109.36,109.43,5547.0,88.6643,88.6724,88.6157,88.6724,5547.0
2016-07-18 15:00:00,109.44,109.47,109.33,109.36,12054.0,88.6805,88.7048,88.5914,88.6157,12054.0
2016-07-18 15:10:00,109.4,109.51,109.38,109.4,8867.0,88.6481,88.7372,88.6319,88.6481,8867.0
2016-07-18 15:20:00,109.44,109.62,109.44,109.61,9873.0,88.6805,88.8264,88.6805,88.8183,9873.0
2016-07-18 15:30:00,109.59,109.62,109.52,109.52,12826.0,88.8021,88.8264,88.7454,88.7454,12826.0
2016-07-18 15:40:00,109.54,109.61,109.49,109.57,28446.0,88.7616,88.8183,88.721,88.7859,28446.0
2016-07-18 15:50:00,109.57,109.59,109.33,109.4,84275.0,88.7859,88.8021,88.5914,88.6481,84275.0
2016-07-19 09:30:00,109.38,109.68,108.99,109.02,14730.0,88.6319,88.875,88.3159,88.3402,14730.0
2016-07-19 09:40:00,108.96,109.21,108.75,108.97,8441.0,88.2916,88.4942,88.1214,88.2997,8441.0
2016-07-19 09:50:00,108.97,109.24,108.79,108.84,42545.0,88.2997,88.5185,88.1538,88.1943,42545.0
2016-07-19 10:00:00,108.86,108.99,108.73,108.73,41746.0,88.2105,88.3159,88.1052,88.1052,41746.0
2016-07-19 10:10:00,108.86,109.05,108.85,108.87,7825.0,88.2105,88.3645,88.2024,88.2186,7825.0
2016-07-19 10:20:00,108.85,109.28,108.85,109.23,14499.0,88.2024,88.5509,88.2024,88.5104,14499.0
2016-07-19 10:30:00,109.23,109.41,109.23,109.23,4449.0,88.5104,88.6562,88.5104,88.5104,4449.0
2016-07-19 10:40:00,109.23,109.3,109.17,109.21,4013.0,88.5104,88.5671,88.4617,88.4942,4013.0
2016-07-19 10:50:00,109.25,109.33,109.24,109.25,4260.0,88.5266,88.5914,88.5185,88.5266,4260.0
2016-07-19 11:00:00,109.23,109.37,109.17,109.33,6189.0,88.5104,88.6238,88.4617,88.5914,6189.0
2016-07-19 11:10:00,109.33,109.37,109.22,109.3,5685.0,88.5914,88.6238,88.5023,88.5671,5685.0
2016-07-19 11:20:00,109.31,109.42,109.31,109.37,11966.0,88.5752,88.6643,88.5752,88.6238,11966.0
2016-07-19 11:30:00,109.36,109.37,109.22,109.22,19881.0,88.6157,88.6238,88.5023,88.5023,19881.0
2016-07-19 11:40:00,109.24,109.3,109.11,109.24,6531.0,88.5185,88.5671,88.4131,88.5185,6531.0
2016-07-19 11:50:00,109.2,109.2,109.1,109.13,2570.0,88.4861,88.4861,88.405,88.4293,2570.0
2016-07-19 12:00:00,109.17,109.34,109.13,109.31,3446.0,88.4617,88.5995,88.4293,88.5752,3446.0
2016-07-19 12:10:00,109.28,109.39,109.28,109.38,7375.0,88.5509,88.64,88.5509,88.6319,7375.0
2016-07-19 12:20:00,109.4,109.54,109.39,109.4,6511.0,88.6481,88.7616,88.64,88.6481,6511.0
2016-07-19 12:30:00,109.39,109.49,109.36,109.41,4835.0,88.64,88.721,88.6157,88.6562,4835.0
2016-07-19 12:40:00,109.4,109.51,109.39,109.46,5527.0,88.6481,88.7372,88.64,88.6967,5527.0
2016-07-19 12:50:00,109.52,109.62,109.38,109.38,12848.0,88.7454,88.8264,88.6319,88.6319,12848.0
2016-07-19 13:00:00,109.35,109.4,109.34,109.34,6815.0,88.6076,88.6481,88.5995,88.5995,6815.0
2016-07-19 13:10:00,109.3,109.31,109.13,109.18,9280.0,88.5671,88.5752,88.4293,88.4698,9280.0
2016-07-19 13:20:00,109.18,109.21,109.09,109.18,8881.0,88.4698,88.4942,88.3969,88.4698,8881.0
2016-07-19 13:30:00,109.16,109.17,109.1,109.14,9181.0,88.4536,88.4617,88.405,88.4374,9181.0
2016-07-19 13:40:00,109.14,109.38,109.14,109.38,13746.0,88.4374,88.6319,88.4374,88.6319,13746.0
2016-07-19 13:50:00,109.38,109.4,109.29,109.3,7634.0,88.6319,88.6481,88.559,88.5671,7634.0
2016-07-19 14:00:00,109.28,109.36,109.26,109.34,10915.0,88.5509,88.6157,88.5347,88.5995,10915.0
2016-07-19 14:10:00,109.36,109.4,109.35,109.37,6009.0,88.6157,88.6481,88.6076,88.6238,6009.0
2016-07-19 14:20:00,109.37,109.38,109.23,109.24,17740.0,88.6238,88.6319,88.5104,88.5185,17740.0
2016-07-19 14:30:00,109.25,109.3,109.24,109.26,8424.0,88.5266,88.5671,88.5185,88.5347,8424.0
2016-07-19 14:40:00,109.25,109.35,109.24,109.31,11809.0,88.5266,88.6076,88.5185,88.5752,11809.0
2016-07-19 14:50:00,109.33,109.35,109.28,109.3,6873.0,88.5914,88.6076,88.5509,88.5671,6873.0
2016-07-19 15:00:00,109.3,109.3,109.25,109.3,8265.0,88.5671,88.5671,88.5266,88.5671,8265.0
2016-07-19 15:10:00,109.28,109.33,109.27,109.33,16102.0,88.5509,88.5914,88.5428,88.5914,16102.0
2016-07-19 15:20:00,109.33,109.35,109.23,109.23,16903.0,88.5914,88.6076,88.5104,88.5104,16903.0
2016-07-19 15:30:00,109.22,109.33,109.15,109.29,26251.0,88.5023,88.5914,88.4455,88.559,26251.0
2016-07-19 15:40:00,109.31,109.32,109.24,109.29,40861.0,88.5752,88.5833,88.5185,88.559,40861.0
2016-07-19 15:50:00,109.3,109.43,109.13,109.28,173274.0,88.5671,88.6724,88.4293,88.5509,173274.0
2016-07-20 09:30:00,109.01,109.44,108.6,108.87,13493.0,88.3321,88.6805,87.9999,88.2186,13493.0
2016-07-20 09:40:00,108.81,108.81,108.52,108.76,21730.0,88.17,88.17,87.935,88.1295,21730.0
2016-07-20 09:50:00,108.72,109.02,108.72,108.95,24618.0,88.0971,88.3402,88.0971,88.2835,24618.0
2016-07-20 10:00:00,108.95,109.21,108.91,109.21,24597.0,88.2835,88.4942,88.2511,88.4942,24597.0
2016-07-20 10:10:00,109.13,109.18,108.99,109.07,10928.0,88.4293,88.4698,88.3159,88.3807,10928.0
2016-07-20 10:20:00,109.06,109.25,109.06,109.09,21711.0,88.3726,88.5266,88.3726,88.3969,21711.0
2016-07-20 10:30:00,109.08,109.13,108.98,109.05,17634.0,88.3888,88.4293,88.3078,88.3645,17634.0
2016-07-20 10:40:00,108.99,109.23,108.95,109.19,10920.0,88.3159,88.5104,88.2835,88.4779,10920.0
2016-07-20 10:50:00,109.12,109.35,109.12,109.3,9131.0,88.4212,88.6076,88.4212,88.5671,9131.0
2016-07-20 11:00:00,109.29,109.34,109.01,109.09,20620.0,88.559,88.5995,88.3321,88.3969,20620.0
2016-07-20 11:10:00,109.11,109.22,109.08,109.13,12665.0,88.4131,88.5023,88.3888,88.4293,12665.0
2016-07-20 11:20:00,109.21,109.37,109.2,109.29,6552.0,88.4942,88.6238,88.4861,88.559,6552.0
2016-07-20 11:30:00,109.36,109.45,109.26,109.3,17584.0,88.6157,88.6886,88.5347,88.5671,17584.0
2016-07-20 11:40:00,109.33,109.49,109.32,109.41,6340.0,88.5914,88.721,88.5833,88.6562,6340.0
2016-07-20 11:50:00,109.4,109.4,109.23,109.24,3400.0,88.6481,88.6481,88.5104,88.5185,3400.0
2016-07-20 12:00:00,109.2,109.25,109.0,109.08,13634.0,88.4861,88.5266,88.324,88.3888,13634.0
2016-07-20 12:10:00,109.01,109.08,108.96,109.04,22108.0,88.3321,88.3888,88.2916,88.3564,22108.0
2016-07-20 12:20:00,109.02,109.06,108.91,109.04,17427.0,88.3402,88.3726,88.2511,88.3564,17427.0
2016-07-20 12:30:00,108.99,109.24,108.99,109.08,6757.0,88.3159,88.5185,88.3159,88.3888,6757.0
2016-07-20 12:40:00,109.06,109.13,109.01,109.09,20889.0,88.3726,88.4293,88.3321,88.3969,20889.0
2016-07-20 12:50:00,109.06,109.12,109.05,109.07,1967.0,88.3726,88.4212,88.3645,88.3807,1967.0
2016-07-20 13:00:00,109.01,109.03,108.97,108.98,6022.0,88.3321,88.3483,88.2997,88.3078,6022.0
2016-07-20 13:10:00,108.98,109.04,108.95,109.04,8056.0,88.3078,88.3564,88.2835,88.3564,8056.0
2016-07-20 13:20:00,109.02,109.24,108.95,109.19,13878.0,88.3402,88.5185,88.2835,88.4779,13878.0
2016-07-20 13:30:00,109.16,109.28,109.16,109.16,12721.0,88.4536,88.5509,88.4536,88.4536,12721.0
2016-07-20 13:40:00,109.14,109.17,109.07,109.16,4414.0,88.4374,88.4617,88.3807,88.4536,4414.0
2016-07-20 13:50:00,109.15,109.16,109.02,109.05,9798.0,88.4455,88.4536,88.3402,88.3645,9798.0
2016-07-20 14:00:00,109.02,109.25,109.02,109.25,20545.0,88.3402,88.5266,88.3402,88.5266,20545.0
2016-07-20 14:10:00,109.25,109.25,109.19,109.19,37546.0,88.5266,88.5266,88.4779,88.4779,37546.0
2016-07-20 14:20:00,109.19,109.27,109.14,109.14,14673.0,88.4779,88.5428,88.4374,88.4374,14673.0
2016-07-20 14:30:00,109.12,109.25,109.11,109.25,7549.0,88.4212,88.5266,88.4131,88.5266,7549.0
2016-07-20 14:40:00,109.22,109.26,109.2,109.23,14492.0,88.5023,88.5347,88.4861,88.5104,14492.0
2016-07-20 14:50:00,109.25,109.29,109.19,109.25,30594.0,88.5266,88.559,88.4779,88.5266,30594.0
2016-07-20 15:00:00,109.27,109.29,109.22,109.24,35204.0,88.5428,88.559,88.5023,88.5185,35204.0
2016-07-20 15:10:00,109.25,109.31,109.23,109.27,26519.0,88.5266,88.5752,88.5104,88.5428,26519.0
2016-07-20 15:20:00,109.27,109.36,109.26,109.33,31993.0,88.5428,88.6157,88.5347,88.5914,31993.0
2016-07-20 15:30:00,109.35,109.38,109.19,109.21,48599.0,88.6076,88.6319,88.4779,88.4942,48599.0
2016-07-20 15:40:00,109.22,109.29,109.21,109.28,38643.0,88.5023,88.559,88.4942,88.5509,38643.0
2016-07-20 15:50:00,109.28,109.29,109.11,109.11,77125.0,88.5509,88.559,88.4131,88.4131,77125.0
2016-07-21 09:30:00,109.39,109.39,108.62,108.86,31455.0,88.64,88.64,88.0161,88.2105,31455.0
2016-07-21 09:40:00,108.83,109.13,108.58,109.12,19546.0,88.1862,88.4293,87.9837,88.4212,19546.0
2016-07-21 09:50:00,109.04,109.27,108.97,109.05,11349.0,88.3564,88.5428,88.2997,88.3645,11349.0
2016-07-21 10:00:00,108.97,109.09,108.96,109.0,13481.0,88.2997,88.3969,88.2916,88.324,13481.0
2016-07-21 10:10:00,109.01,109.08,108.96,108.96,16133.0,88.3321,88.3888,88.2916,88.2916,16133.0
2016-07-21 10:20:00,108.96,109.1,108.79,108.97,15950.0,88.2916,88.405,88.1538,88.2997,15950.0
2016-07-21 10:30:00,108.96,109.34,108.96,109.29,27522.0,88.2916,88.5995,88.2916,88.559,27522.0
2016-07-21 10:40:00,109.29,109.66,109.24,109.52,25451.0,88.559,88.8588,88.5185,88.7454,25451.0
2016-07-21 10:50:00,109.56,109.56,109.31,109.31,6743.0,88.7778,88.7778,88.5752,88.5752,6743.0
2016-07-21 11:00:00,109.3,109.5,109.29,109.47,12207.0,88.5671,88.7291,88.559,88.7048,12207.0
2016-07-21 11:10:00,109.47,109.55,109.42,109.52,11351.0,88.7048,88.7697,88.6643,88.7454,11351.0
2016-07-21 11:20:00,109.5,109.6,109.46,109.6,15989.0,88.7291,88.8102,88.6967,88.8102,15989.0
2016-07-21 11:30:00,109.6,109.6,109.44,109.45,11695.0,88.8102,88.8102,88.6805,88.6886,11695.0
2016-07-21 11:40:00,109.39,109.41,109.27,109.27,11460.0,88.64,88.6562,88.5428,88.5428,11460.0
2016-07-21 11:50:00,109.25,109.26,109.15,109.22,11252.0,88.5266,88.5347,88.4455,88.5023,11252.0
2016-07-21 12:00:00,109.22,109.26,109.17,109.21,11272.0,88.5023,88.5347,88.4617,88.4942,11272.0
2016-07-21 12:10:00,109.22,109.28,109.17,109.26,15294.0,88.5023,88.5509,88.4617,88.5347,15294.0
2016-07-21 12:20:00,109.27,109.28,109.17,109.21,5739.0,88.5428,88.5509,88.4617,88.4942,5739.0
2016-07-21 12:30:00,109.2,109.21,109.14,109.17,5795.0,88.4861,88.4942,88.4374,88.4617,5795.0
2016-07-21 12:40:00,109.17,109.53,109.05,109.4,54995.0,88.4617,88.7535,88.3645,88.6481,54995.0
2016-07-21 12:50:00,109.36,109.36,109.22,109.23,12159.0,88.6157,88.6157,88.5023,88.5104,12159.0
2016-07-21 13:00:00,109.24,109.31,109.15,109.24,8173.0,88.5185,88.5752,88.4455,88.5185,8173.0
2016-07-21 13:10:00,109.27,109.28,109.17,109.2,7436.0,88.5428,88.5509,88.4617,88.4861,7436.0
2016-07-21 13:20:00,109.19,109.34,109.19,109.3,17678.0,88.4779,88.5995,88.4779,88.5671,17678.0
2016-07-21 13:30:00,109.31,109.32,109.2,109.3,14157.0,88.5752,88.5833,88.4861,88.5671,14157.0
2016-07-21 13:40:00,109.3,109.3,109.12,109.14,10957.0,88.5671,88.5671,88.4212,88.4374,10957.0
2016-07-21 13:50:00,109.12,109.28,109.11,109.23,11396.0,88.4212,88.5509,88.4131,88.5104,11396.0
2016-07-21 14:00:00,109.21,109.24,109.16,109.21,12968.0,88.4942,88.5185,88.4536,88.4942,12968.0
2016-07-21 14:10:00,109.21,109.81,109.14,109.78,53159.0,88.4942,88.9803,88.4374,88.956,53159.0
2016-07-21 14:20:00,109.83,109.86,109.57,109.75,29310.0,88.9965,89.0209,88.7859,88.9317,29310.0
2016-07-21 14:30:00,109.72,109.77,109.52,109.52,33766.0,88.9074,88.9479,88.7454,88.7454,33766.0
2016-07-21 14:40:00,109.53,109.55,109.46,109.5,15651.0,88.7535,88.7697,88.6967,88.7291,15651.0
2016-07-21 14:50:00,109.5,109.55,109.43,109.51,12706.0,88.7291,88.7697,88.6724,88.7372,12706.0
2016-07-21 15:00:00,109.49,109.54,109.42,109.46,11160.0,88.721,88.7616,88.6643,88.6967,11160.0
2016-07-21 15:10:00,109.43,109.44,109.35,109.38,29704.0,88.6724,88.6805,88.6076,88.6319,29704.0
2016-07-21 15:20:00,109.39,109.43,109.38,109.38,15543.0,88.64,88.6724,88.6319,88.6319,15543.0
2016-07-21 15:30:00,109.38,109.4,109.23,109.24,21360.0,88.6319,88.6481,88.5104,88.5185,21360.0
2016-07-21 15:40:00,109.23,109.58,109.22,109.53,41947.0,88.5104,88.794,88.5023,88.7535,41947.0
2016-07-21 15:50:00,109.53,109.61,109.39,109.53,70847.0,88.7535,88.8183,88.64,88.7535,70847.0
2016-07-22 09:30:00,109.5,109.85,109.38,109.78,23548.0,88.7291,89.0128,88.6319,88.956,23548.0
2016-07-22 09:40:00,109.8,110.14,109.69,110.06,31242.0,88.9722,89.2477,88.8831,89.1829,31242.0
2016-07-22 09:50:00,110.03,110.22,109.87,109.88,11932.0,89.1586,89.3126,89.029,89.0371,11932.0
2016-07-22 10:00:00,109.8,109.87,109.72,109.75,11237.0,88.9722,89.029,88.9074,88.9317,11237.0
2016-07-22 10:10:00,109.74,109.78,109.6,109.6,8767.0,88.9236,88.956,88.8102,88.8102,8767.0
2016-07-22 10:20:00,109.61,109.79,109.61,109.76,8560.0,88.8183,88.9641,88.8183,88.9398,8560.0
2016-07-22 10:30:00,109.76,109.97,109.72,109.72,21172.0,88.9398,89.11,88.9074,88.9074,21172.0
2016-07-22 10:40:00,109.7,109.79,109.54,109.75,32200.0,88.8912,88.9641,88.7616,88.9317,32200.0
2016-07-22 10:50:00,109.81,109.82,109.7,109.72,5378.0,88.9803,88.9884,88.8912,88.9074,5378.0
2016-07-22 11:00:00,109.67,109.71,109.62,109.67,3742.0,88.8669,88.8993,88.8264,88.8669,3742.0
2016-07-22 11:10:00,109.64,109.66,109.53,109.59,14607.0,88.8426,88.8588,88.7535,88.8021,14607.0
2016-07-22 11:20:00,109.6,109.72,109.56,109.64,24379.0,88.8102,88.9074,88.7778,88.8426,24379.0
2016-07-22 11:30:00,109.63,110.14,109.59,109.9,39207.0,88.8345,89.2477,88.8021,89.0533,39207.0
2016-07-22 11:40:00,109.88,110.18,109.83,110.07,20351.0,89.0371,89.2802,88.9965,89.191,20351.0
2016-07-22 11:50:00,110.11,110.13,109.94,109.99,18525.0,89.2234,89.2396,89.0857,89.1262,18525.0
2016-07-22 12:00:00,109.95,110.1,109.81,109.85,15618.0,89.0938,89.2153,88.9803,89.0128,15618.0
2016-07-22 12:10:00,109.76,109.88,109.76,109.85,1119.0,88.9398,89.0371,88.9398,89.0128,1119.0
2016-07-22 12:20:00,109.86,109.97,109.83,109.97,10410.0,89.0209,89.11,88.9965,89.11,10410.0
2016-07-22 12:30:00,109.93,110.0,109.92,109.97,7413.0,89.0776,89.1343,89.0695,89.11,7413.0
2016-07-22 12:40:00,109.99,110.0,109.94,109.96,7329.0,89.1262,89.1343,89.0857,89.1019,7329.0
2016-07-22 12:50:00,109.97,110.0,109.9,109.9,8977.0,89.11,89.1343,89.0533,89.0533,8977.0
2016-07-22 13:00:00,109.92,110.0,109.9,109.98,10537.0,89.0695,89.1343,89.0533,89.1181,10537.0
2016-07-22 13:10:00,109.99,110.05,109.93,110.04,6099.0,89.1262,89.1748,89.0776,89.1667,6099.0
2016-07-22 13:20:00,110.03,110.08,110.0,110.02,25690.0,89.1586,89.1991,89.1343,89.1505,25690.0
2016-07-22 13:30:00,110.0,110.04,109.97,109.99,4780.0,89.1343,89.1667,89.11,89.1262,4780.0
2016-07-22 13:40:00,109.99,110.02,109.98,110.01,14793.0,89.1262,89.1505,89.1181,89.1424,14793.0
2016-07-22 13:50:00,110.0,110.02,109.95,109.97,11134.0,89.1343,89.1505,89.0938,89.11,11134.0
2016-07-22 14:00:00,109.94,109.94,109.82,109.86,6428.0,89.0857,89.0857,88.9884,89.0209,6428.0
2016-07-22 14:10:00,109.84,109.86,109.8,109.86,9317.0,89.0047,89.0209,88.9722,89.0209,9317.0
2016-07-22 14:20:00,109.85,109.92,109.76,109.91,9348.0,89.0128,89.0695,88.9398,89.0614,9348.0
2016-07-22 14:30:00,109.92,109.99,109.9,109.97,19856.0,89.0695,89.1262,89.0533,89.11,19856.0
2016-07-22 14:40:00,109.98,110.02,109.95,109.95,10824.0,89.1181,89.1505,89.0938,89.0938,10824.0
2016-07-22 14:50:00,109.97,109.99,109.9,109.9,16667.0,89.11,89.1262,89.0533,89.0533,16667.0
2016-07-22 15:00:00,109.89,109.94,109.87,109.93,10304.0,89.0452,89.0857,89.029,89.0776,10304.0
2016-07-22 15:10:00,109.93,109.95,109.86,109.87,14615.0,89.0776,89.0938,89.0209,89.029,14615.0
2016-07-22 15:20:00,109.87,109.88,109.71,109.71,22290.0,89.029,89.0371,88.8993,88.8993,22290.0
2016-07-22 15:30:00,109.73,109.8,109.7,109.76,19403.0,88.9155,88.9722,88.8912,88.9398,19403.0
2016-07-22 15:40:00,109.77,109.8,109.73,109.79,36474.0,88.9479,88.9722,88.9155,88.9641,36474.0
2016-07-22 15:50:00,109.79,109.93,109.78,109.89,77273.0,88.9641,89.0776,88.956,89.0452,77273.0
2016-07-25 09:30:00,110.32,110.87,110.0,110.79,57816.0,89.3936,89.8393,89.1343,89.7744,57816.0
2016-07-25 09:40:00,110.79,111.36,110.73,110.74,84402.0,89.7744,90.2363,89.7258,89.7339,84402.0
2016-07-25 09:50:00,110.66,110.81,110.37,110.39,56908.0,89.6691,89.7907,89.4341,89.4503,56908.0
2016-07-25 10:00:00,110.42,110.87,110.42,110.68,24429.0,89.4746,89.8393,89.4746,89.6853,24429.0
2016-07-25 10:10:00,110.62,110.76,110.38,110.54,33632.0,89.6367,89.7501,89.4422,89.5719,33632.0
2016-07-25 10:20:00,110.43,110.64,110.32,110.56,18436.0,89.4827,89.6529,89.3936,89.5881,18436.0
2016-07-25 10:30:00,110.61,110.63,110.44,110.5,12424.0,89.6286,89.6448,89.4908,89.5395,12424.0
2016-07-25 10:40:00,110.5,110.66,110.38,110.52,20864.0,89.5395,89.6691,89.4422,89.5557,20864.0
2016-07-25 10:50:00,110.52,110.63,110.44,110.47,21284.0,89.5557,89.6448,89.4908,89.5151,21284.0
2016-07-25 11:00:00,110.49,110.49,110.31,110.36,16159.0,89.5314,89.5314,89.3855,89.426,16159.0
2016-07-25 11:10:00,110.35,110.44,110.32,110.35,20118.0,89.4179,89.4908,89.3936,89.4179,20118.0
2016-07-25 11:20:00,110.37,110.62,110.35,110.57,10781.0,89.4341,89.6367,89.4179,89.5962,10781.0
2016-07-25 11:30:00,110.57,110.64,110.51,110.54,22197.0,89.5962,89.6529,89.5476,89.5719,22197.0
2016-07-25 11:40:00,110.54,110.61,110.52,110.61,10705.0,89.5719,89.6286,89.5557,89.6286,10705.0
2016-07-25 11:50:00,110.58,110.73,110.57,110.6,10036.0,89.6043,89.7258,89.5962,89.6205,10036.0
2016-07-25 12:00:00,110.59,110.65,110.54,110.55,9285.0,89.6124,89.661,89.5719,89.58,9285.0
2016-07-25 12:10:00,110.57,110.58,110.48,110.49,6027.0,89.5962,89.6043,89.5233,89.5314,6027.0
2016-07-25 12:20:00,110.52,110.63,110.36,110.45,36037.0,89.5557,89.6448,89.426,89.4989,36037.0
2016-07-25 12:30:00,110.43,110.53,110.36,110.52,10643.0,89.4827,89.5638,89.426,89.5557,10643.0
2016-07-25 12:40:00,110.53,110.8,110.53,110.74,11661.0,89.5638,89.7826,89.5638,89.7339,11661.0
2016-07-25 12:50:00,110.72,111.02,110.72,110.91,28103.0,89.7177,89.9608,89.7177,89.8717,28103.0
2016-07-25 13:00:00,110.88,110.93,110.82,110.84,13385.0,89.8474,89.8879,89.7988,89.815,13385.0
2016-07-25 13:10:00,110.84,110.86,110.75,110.83,12329.0,89.815,89.8312,89.742,89.8069,12329.0
2016-07-25 13:20:00,110.83,110.92,110.81,110.91,14691.0,89.8069,89.8798,89.7907,89.8717,14691.0
2016-07-25 13:30:00,110.95,111.03,110.92,111.0,16735.0,89.9041,89.9689,89.8798,89.9446,16735.0
2016-07-25 13:40:00,111.02,111.02,110.89,110.94,12529.0,89.9608,89.9608,89.8555,89.896,12529.0
2016-07-25 13:50:00,110.96,111.03,110.95,110.98,20980.0,89.9122,89.9689,89.9041,89.9284,20980.0
2016-07-25 14:00:00,110.98,111.02,110.92,110.97,16771.0,89.9284,89.9608,89.8798,89.9203,16771.0
2016-07-25 14:10:00,110.97,111.0,110.9,110.92,14404.0,89.9203,89.9446,89.8636,89.8798,14404.0
2016-07-25 14:20:00,110.92,111.02,110.92,110.99,23952.0,89.8798,89.9608,89.8798,89.9365,23952.0
2016-07-25 14:30:00,110.99,111.02,110.95,110.98,15770.0,89.9365,89.9608,89.9041,89.9284,15770.0
2016-07-25 14:40:00,110.97,111.04,110.96,110.98,22663.0,89.9203,89.977,89.9122,89.9284,22663.0
2016-07-25 14:50:00,111.0,111.01,110.94,110.98,14564.0,89.9446,89.9527,89.896,89.9284,14564.0
2016-07-25 15:00:00,110.96,110.96,110.85,110.91,15500.0,89.9122,89.9122,89.8231,89.8717,15500.0
2016-07-25 15:10:00,110.9,110.91,110.82,110.82,14759.0,89.8636,89.8717,89.7988,89.7988,14759.0
2016-07-25 15:20:00,110.82,111.0,110.81,110.98,26576.0,89.7988,89.9446,89.7907,89.9284,26576.0
2016-07-25 15:30:00,110.98,111.03,110.96,111.03,53057.0,89.9284,89.9689,89.9122,89.9689,53057.0
2016-07-25 15:40:00,111.04,111.1,110.99,111.0,75885.0,89.977,90.0256,89.9365,89.9446,75885.0
2016-07-25 15:50:00,111.0,111.01,110.89,110.96,108363.0,89.9446,89.9527,89.8555,89.9122,108363.0
2016-07-26 09:30:00,111.0,111.25,110.99,111.24,17071.0,89.9446,90.1472,89.9365,90.1391,17071.0
2016-07-26 09:40:00,111.18,111.45,110.84,111.03,41193.0,90.0905,90.3093,89.815,89.9689,41193.0
2016-07-26 09:50:00,111.03,111.16,110.95,111.09,15180.0,89.9689,90.0743,89.9041,90.0175,15180.0
2016-07-26 10:00:00,111.08,111.31,111.02,111.31,11213.0,90.0094,90.1958,89.9608,90.1958,11213.0
2016-07-26 10:10:00,111.32,111.35,111.05,111.09,12514.0,90.2039,90.2282,89.9851,90.0175,12514.0
2016-07-26 10:20:00,111.12,111.3,111.07,111.15,36640.0,90.0419,90.1877,90.0013,90.0662,36640.0
2016-07-26 10:30:00,111.12,111.35,111.12,111.35,34076.0,90.0419,90.2282,90.0419,90.2282,34076.0
2016-07-26 10:40:00,111.34,111.36,111.03,111.03,10888.0,90.2201,90.2363,89.9689,89.9689,10888.0
2016-07-26 10:50:00,111.05,111.05,110.65,110.65,13172.0,89.9851,89.9851,89.661,89.661,13172.0
2016-07-26 11:00:00,110.58,110.64,110.07,110.07,11095.0,89.6043,89.6529,89.191,89.191,11095.0
2016-07-26 11:10:00,110.07,110.15,109.75,109.79,22797.0,89.191,89.2558,88.9317,88.9641,22797.0
2016-07-26 11:20:00,109.78,109.92,109.71,109.92,10927.0,88.956,89.0695,88.8993,89.0695,10927.0
2016-07-26 11:30:00,109.97,110.02,109.85,109.86,11592.0,89.11,89.1505,89.0128,89.0209,11592.0
2016-07-26 11:40:00,109.83,109.94,109.8,109.89,9984.0,88.9965,89.0857,88.9722,89.0452,9984.0
2016-07-26 11:50:00,109.89,110.14,109.85,110.14,10321.0,89.0452,89.2477,89.0128,89.2477,10321.0
2016-07-26 12:00:00,110.13,110.14,110.0,110.0,4276.0,89.2396,89.2477,89.1343,89.1343,4276.0
2016-07-26 12:10:00,110.0,110.03,109.96,110.03,7276.0,89.1343,89.1586,89.1019,89.1586,7276.0
2016-07-26 12:20:00,110.07,110.27,110.07,110.23,6152.0,89.191,89.3531,89.191,89.3207,6152.0
2016-07-26 12:30:00,110.19,110.19,110.01,110.01,4373.0,89.2883,89.2883,89.1424,89.1424,4373.0
2016-07-26 12:40:00,110.01,110.08,110.0,110.04,5177.0,89.1424,89.1991,89.1343,89.1667,5177.0
2016-07-26 12:50:00,110.0,110.03,109.86,109.89,3932.0,89.1343,89.1586,89.0209,89.0452,3932.0
2016-07-26 13:00:00,109.88,109.88,109.79,109.79,6283.0,89.0371,89.0371,88.9641,88.9641,6283.0
2016-07-26 13:10:00,109.77,109.91,109.77,109.88,4876.0,88.9479,89.0614,88.9479,89.0371,4876.0
2016-07-26 13:20:00,109.87,109.87,109.6,109.61,20425.0,89.029,89.029,88.8102,88.8183,20425.0
2016-07-26 13:30:00,109.63,109.79,109.63,109.79,4774.0,88.8345,88.9641,88.8345,88.9641,4774.0
2016-07-26 13:40:00,109.77,109.92,109.77,109.89,9451.0,88.9479,89.0695,88.9479,89.0452,9451.0
2016-07-26 13:50:00,109.91,109.95,109.84,109.84,4683.0,89.0614,89.0938,89.0047,89.0047,4683.0
2016-07-26 14:00:00,109.85,109.94,109.81,109.81,9113.0,89.0128,89.0857,88.9803,88.9803,9113.0
2016-07-26 14:10:00,109.8,109.81,109.73,109.76,7369.0,88.9722,88.9803,88.9155,88.9398,7369.0
2016-07-26 14:20:00,109.75,109.81,109.74,109.76,6598.0,88.9317,88.9803,88.9236,88.9398,6598.0
2016-07-26 14:30:00,109.77,109.83,109.66,109.76,8205.0,88.9479,88.9965,88.8588,88.9398,8205.0
2016-07-26 14:40:00,109.75,109.78,109.62,109.62,8188.0,88.9317,88.956,88.8264,88.8264,8188.0
2016-07-26 14:50:00,109.63,109.63,109.49,109.49,8117.0,88.8345,88.8345,88.721,88.721,8117.0
2016-07-26 15:00:00,109.5,109.62,109.48,109.53,15100.0,88.7291,88.8264,88.7129,88.7535,15100.0
2016-07-26 15:10:00,109.51,109.53,109.4,109.41,10789.0,88.7372,88.7535,88.6481,88.6562,10789.0
2016-07-26 15:20:00,109.37,109.51,109.37,109.51,9340.0,88.6238,88.7372,88.6238,88.7372,9340.0
2016-07-26 15:30:00,109.56,109.56,109.47,109.49,12637.0,88.7778,88.7778,88.7048,88.721,12637.0
2016-07-26 15:40:00,109.48,109.48,109.27,109.3,24211.0,88.7129,88.7129,88.5428,88.5671,24211.0
2016-07-26 15:50:00,109.29,109.58,109.26,109.58,67023.0,88.559,88.794,88.5347,88.794,67023.0
2016-07-27 09:30:00,109.94,109.94,108.75,109.04,52064.0,89.0857,89.0857,88.1214,88.3564,52064.0
2016-07-27 09:40:00,108.95,108.95,108.49,108.64,17764.0,88.2835,88.2835,87.9107,88.0323,17764.0
2016-07-27 09:50:00,108.65,108.73,108.23,108.3,39243.0,88.0404,88.1052,87.7,87.7568,39243.0
2016-07-27 10:00:00,108.3,108.64,108.14,108.55,22508.0,87.7568,88.0323,87.6271,87.9593,22508.0
2016-07-27 10:10:00,108.49,108.91,108.38,108.38,50629.0,87.9107,88.2511,87.8216,87.8216,50629.0
2016-07-27 10:20:00,108.4,108.59,108.4,108.45,29161.0,87.8378,87.9918,87.8378,87.8783,29161.0
2016-07-27 10:30:00,108.45,108.78,108.43,108.7,18092.0,87.8783,88.1457,87.8621,88.0809,18092.0
2016-07-27 10:40:00,108.69,109.14,108.56,109.14,28523.0,88.0728,88.4374,87.9675,88.4374,28523.0
2016-07-27 10:50:00,109.18,109.33,108.88,108.88,34839.0,88.4698,88.5914,88.2268,88.2268,34839.0
2016-07-27 11:00:00,108.91,108.91,108.7,108.84,11211.0,88.2511,88.2511,88.0809,88.1943,11211.0
2016-07-27 11:10:00,108.83,108.95,108.76,108.87,11446.0,88.1862,88.2835,88.1295,88.2186,11446.0
2016-07-27 11:20:00,108.87,109.25,108.64,109.21,34422.0,88.2186,88.5266,88.0323,88.4942,34422.0
2016-07-27 11:30:00,109.22,109.22,109.0,109.0,14058.0,88.5023,88.5023,88.324,88.324,14058.0
2016-07-27 11:40:00,109.02,109.08,108.96,109.07,9877.0,88.3402,88.3888,88.2916,88.3807,9877.0
2016-07-27 11:50:00,109.04,109.13,108.82,108.9,8454.0,88.3564,88.4293,88.1781,88.243,8454.0
2016-07-27 12:00:00,108.9,109.08,108.85,109.0,11357.0,88.243,88.3888,88.2024,88.324,11357.0
2016-07-27 12:10:00,109.02,109.11,109.02,109.09,18873.0,88.3402,88.4131,88.3402,88.3969,18873.0
2016-07-27 12:20:00,109.08,109.08,108.92,108.94,4516.0,88.3888,88.3888,88.2592,88.2754,4516.0
2016-07-27 12:30:00,108.88,108.94,108.81,108.94,5143.0,88.2268,88.2754,88.17,88.2754,5143.0
2016-07-27 12:40:00,109.01,109.05,108.9,108.94,12138.0,88.3321,88.3645,88.243,88.2754,12138.0
2016-07-27 12:50:00,108.89,108.9,108.77,108.77,5503.0,88.2349,88.243,88.1376,88.1376,5503.0
2016-07-27 13:00:00,108.85,108.92,108.73,108.88,7249.0,88.2024,88.2592,88.1052,88.2268,7249.0
2016-07-27 13:10:00,108.88,109.04,108.79,108.98,6550.0,88.2268,88.3564,88.1538,88.3078,6550.0
2016-07-27 13:20:00,108.97,109.0,108.96,108.98,7352.0,88.2997,88.324,88.2916,88.3078,7352.0
2016-07-27 13:30:00,108.95,109.09,108.93,109.06,16801.0,88.2835,88.3969,88.2673,88.3726,16801.0
2016-07-27 13:40:00,109.06,109.12,109.03,109.03,19288.0,88.3726,88.4212,88.3483,88.3483,19288.0
2016-07-27 13:50:00,109.03,109.09,108.97,109.0,34441.0,88.3483,88.3969,88.2997,88.324,34441.0
2016-07-27 14:00:00,108.97,109.1,108.64,109.09,54777.0,88.2997,88.405,88.0323,88.3969,54777.0
2016-07-27 14:10:00,109.07,109.54,109.07,109.38,37659.0,88.3807,88.7616,88.3807,88.6319,37659.0
2016-07-27 14:20:00,109.39,109.45,109.21,109.21,11067.0,88.64,88.6886,88.4942,88.4942,11067.0
2016-07-27 14:30:00,109.21,109.4,109.2,109.28,13676.0,88.4942,88.6481,88.4861,88.5509,13676.0
2016-07-27 14:40:00,109.29,109.36,109.1,109.12,17710.0,88.559,88.6157,88.405,88.4212,17710.0
2016-07-27 14:50:00,109.09,109.26,109.04,109.06,11293.0,88.3969,88.5347,88.3564,88.3726,11293.0
2016-07-27 15:00:00,109.12,109.24,108.96,109.0,17945.0,88.4212,88.5185,88.2916,88.324,17945.0
2016-07-27 15:10:00,108.94,109.07,108.93,108.95,17507.0,88.2754,88.3807,88.2673,88.2835,17507.0
2016-07-27 15:20:00,108.93,108.96,108.59,108.68,36945.0,88.2673,88.2916,87.9918,88.0647,36945.0
2016-07-27 15:30:00,108.74,108.75,108.53,108.73,43883.0,88.1133,88.1214,87.9431,88.1052,43883.0
2016-07-27 15:40:00,108.73,108.77,108.53,108.56,54679.0,88.1052,88.1376,87.9431,87.9675,54679.0
2016-07-27 15:50:00,108.55,108.56,108.19,108.2,144953.0,87.9593,87.9675,87.6676,87.6757,144953.0
2016-07-28 09:30:00,109.48,109.99,108.41,109.93,108739.0,88.7129,89.1262,87.8459,89.0776,108739.0
2016-07-28 09:40:00,109.92,111.16,109.92,110.74,149479.0,89.0695,90.0743,89.0695,89.7339,149479.0
2016-07-28 09:50:00,110.79,111.62,110.63,111.51,64362.0,89.7744,90.447,89.6448,90.3579,64362.0
2016-07-28 10:00:00,111.47,111.76,111.03,111.08,109910.0,90.3255,90.5605,89.9689,90.0094,109910.0
2016-07-28 10:10:00,111.13,111.13,110.26,110.27,69697.0,90.05,90.05,89.345,89.3531,69697.0
2016-07-28 10:20:00,110.29,110.65,110.01,110.61,57066.0,89.3693,89.661,89.1424,89.6286,57066.0
2016-07-28 10:30:00,110.68,110.81,110.39,110.46,44881.0,89.6853,89.7907,89.4503,89.507,44881.0
2016-07-28 10:40:00,110.34,110.66,110.22,110.41,26312.0,89.4098,89.6691,89.3126,89.4665,26312.0
2016-07-28 10:50:00,110.42,110.72,110.41,110.71,19044.0,89.4746,89.7177,89.4665,89.7096,19044.0
2016-07-28 11:00:00,110.71,110.72,110.48,110.48,19945.0,89.7096,89.7177,89.5233,89.5233,19945.0
2016-07-28 11:10:00,110.5,110.68,110.32,110.58,19050.0,89.5395,89.6853,89.3936,89.6043,19050.0
2016-07-28 11:20:00,110.53,110.59,110.41,110.41,21556.0,89.5638,89.6124,89.4665,89.4665,21556.0
2016-07-28 11:30:00,110.46,110.49,110.3,110.33,38901.0,89.507,89.5314,89.3774,89.4017,38901.0
2016-07-28 11:40:00,110.31,110.4,110.17,110.28,55132.0,89.3855,89.4584,89.2721,89.3612,55132.0
2016-07-28 11:50:00,110.25,110.57,110.11,110.49,43500.0,89.3369,89.5962,89.2234,89.5314,43500.0
2016-07-28 12:00:00,110.49,111.27,110.49,111.2,43825.0,89.5314,90.1634,89.5314,90.1067,43825.0
2016-07-28 12:10:00,111.22,111.62,111.21,111.62,14480.0,90.1229,90.447,90.1148,90.447,14480.0
2016-07-28 12:20:00,111.57,111.67,111.51,111.51,21512.0,90.4065,90.4875,90.3579,90.3579,21512.0
2016-07-28 12:30:00,111.5,111.61,111.43,111.47,9278.0,90.3498,90.4389,90.293,90.3255,9278.0
2016-07-28 12:40:00,111.43,111.64,111.42,111.48,16957.0,90.293,90.4632,90.2849,90.3336,16957.0
2016-07-28 12:50:00,111.44,111.58,111.44,111.54,14738.0,90.3012,90.4146,90.3012,90.3822,14738.0
2016-07-28 13:00:00,111.52,111.77,111.52,111.76,12585.0,90.366,90.5686,90.366,90.5605,12585.0
2016-07-28 13:10:00,111.78,111.89,111.69,111.85,17059.0,90.5767,90.6658,90.5037,90.6334,17059.0
2016-07-28 13:20:00,111.89,111.91,111.85,111.86,22561.0,90.6658,90.682,90.6334,90.6415,22561.0
2016-07-28 13:30:00,111.87,111.87,111.68,111.84,19457.0,90.6496,90.6496,90.4956,90.6253,19457.0
2016-07-28 13:40:00,111.84,111.85,111.7,111.74,25345.0,90.6253,90.6334,90.5118,90.5442,25345.0
2016-07-28 13:50:00,111.75,111.76,111.63,111.74,28002.0,90.5523,90.5605,90.4551,90.5442,28002.0
2016-07-28 14:00:00,111.75,111.83,111.71,111.75,47566.0,90.5523,90.6172,90.5199,90.5523,47566.0
2016-07-28 14:10:00,111.77,111.9,111.75,111.89,16661.0,90.5686,90.6739,90.5523,90.6658,16661.0
2016-07-28 14:20:00,111.86,111.87,111.81,111.81,20371.0,90.6415,90.6496,90.601,90.601,20371.0
2016-07-28 14:30:00,111.8,111.8,111.56,111.57,26135.0,90.5929,90.5929,90.3984,90.4065,26135.0
2016-07-28 14:40:00,111.58,111.58,111.42,111.42,18423.0,90.4146,90.4146,90.2849,90.2849,18423.0
2016-07-28 14:50:00,111.45,111.73,111.44,111.73,24003.0,90.3093,90.5361,90.3012,90.5361,24003.0
2016-07-28 15:00:00,111.71,111.9,111.7,111.88,24362.0,90.5199,90.6739,90.5118,90.6577,24362.0
2016-07-28 15:10:00,111.9,111.97,111.89,111.9,19462.0,90.6739,90.7306,90.6658,90.6739,19462.0
2016-07-28 15:20:00,111.91,111.99,111.87,111.97,28522.0,90.682,90.7468,90.6496,90.7306,28522.0
2016-07-28 15:30:00,111.97,112.04,111.96,112.04,52533.0,90.7306,90.7873,90.7225,90.7873,52533.0
2016-07-28 15:40:00,112.04,112.22,111.95,111.95,110060.0,90.7873,90.9332,90.7144,90.7144,110060.0
2016-07-28 15:50:00,111.96,111.96,111.25,111.29,305999.0,90.7225,90.7225,90.1472,90.1796,305999.0
2016-07-29 09:30:00,111.02,111.92,110.88,111.62,30351.0,89.9608,90.6901,89.8474,90.447,30351.0
2016-07-29 09:40:00,111.64,111.64,110.79,110.84,12929.0,90.4632,90.4632,89.7744,89.815,12929.0
2016-07-29 09:50:00,110.89,110.9,110.62,110.62,14178.0,89.8555,89.8636,89.6367,89.6367,14178.0
2016-07-29 10:00:00,110.62,110.72,110.37,110.5,25903.0,89.6367,89.7177,89.4341,89.5395,25903.0
2016-07-29 10:10:00,110.5,110.65,110.44,110.54,15371.0,89.5395,89.661,89.4908,89.5719,15371.0
2016-07-29 10:20:00,110.54,110.56,110.35,110.39,15678.0,89.5719,89.5881,89.4179,89.4503,15678.0
2016-07-29 10:30:00,110.36,110.6,110.36,110.57,21740.0,89.426,89.6205,89.426,89.5962,21740.0
2016-07-29 10:40:00,110.58,110.6,110.47,110.56,16244.0,89.6043,89.6205,89.5151,89.5881,16244.0
2016-07-29 10:50:00,110.55,110.58,110.43,110.47,16825.0,89.58,89.6043,89.4827,89.5151,16825.0
2016-07-29 11:00:00,110.5,110.53,110.32,110.4,15134.0,89.5395,89.5638,89.3936,89.4584,15134.0
2016-07-29 11:10:00,110.39,110.48,110.35,110.41,17422.0,89.4503,89.5233,89.4179,89.4665,17422.0
2016-07-29 11:20:00,110.41,110.52,110.4,110.47,11960.0,89.4665,89.5557,89.4584,89.5151,11960.0
2016-07-29 11:30:00,110.47,110.56,110.43,110.5,13742.0,89.5151,89.5881,89.4827,89.5395,13742.0
2016-07-29 11:40:00,110.53,110.54,110.44,110.45,10856.0,89.5638,89.5719,89.4908,89.4989,10856.0
2016-07-29 11:50:00,110.47,110.52,110.41,110.44,8706.0,89.5151,89.5557,89.4665,89.4908,8706.0
2016-07-29 12:00:00,110.45,110.63,110.45,110.55,10904.0,89.4989,89.6448,89.4989,89.58,10904.0
2016-07-29 12:10:00,110.56,110.59,110.43,110.46,12617.0,89.5881,89.6124,89.4827,89.507,12617.0
2016-07-29 12:20:00,110.45,110.49,110.35,110.35,12230.0,89.4989,89.5314,89.4179,89.4179,12230.0
2016-07-29 12:30:00,110.33,110.37,110.3,110.33,9282.0,89.4017,89.4341,89.3774,89.4017,9282.0
2016-07-29 12:40:00,110.32,110.33,110.27,110.29,10196.0,89.3936,89.4017,89.3531,89.3693,10196.0
2016-07-29 12:50:00,110.28,110.43,110.28,110.41,13075.0,89.3612,89.4827,89.3612,89.4665,13075.0
2016-07-29 13:00:00,110.42,110.56,110.42,110.55,16090.0,89.4746,89.5881,89.4746,89.58,16090.0
2016-07-29 13:10:00,110.53,110.58,110.51,110.56,8600.0,89.5638,89.6043,89.5476,89.5881,8600.0
2016-07-29 13:20:00,110.57,111.11,110.57,110.93,62965.0,89.5962,90.0337,89.5962,89.8879,62965.0
2016-07-29 13:30:00,110.93,111.34,110.8,111.0,86312.0,89.8879,90.2201,89.7826,89.9446,86312.0
2016-07-29 13:40:00,110.99,110.99,110.39,110.6,68424.0,89.9365,89.9365,89.4503,89.6205,68424.0
2016-07-29 13:50:00,110.63,110.65,110.51,110.6,16578.0,89.6448,89.661,89.5476,89.6205,16578.0
2016-07-29 14:00:00,110.58,110.66,110.55,110.59,17838.0,89.6043,89.6691,89.58,89.6124,17838.0
2016-07-29 14:10:00,110.54,110.7,110.54,110.63,14099.0,89.5719,89.7015,89.5719,89.6448,14099.0
2016-07-29 14:20:00,110.65,111.16,110.63,111.05,39405.0,89.661,90.0743,89.6448,89.9851,39405.0
2016-07-29 14:30:00,111.01,111.06,110.96,111.02,33740.0,89.9527,89.9932,89.9122,89.9608,33740.0
2016-07-29 14:40:00,111.02,111.04,110.85,110.93,15280.0,89.9608,89.977,89.8231,89.8879,15280.0
2016-07-29 14:50:00,110.91,110.95,110.84,110.95,14782.0,89.8717,89.9041,89.815,89.9041,14782.0
2016-07-29 15:00:00,110.93,110.98,110.77,110.84,16796.0,89.8879,89.9284,89.7582,89.815,16796.0
2016-07-29 15:10:00,110.83,110.88,110.74,110.76,20306.0,89.8069,89.8474,89.7339,89.7501,20306.0
2016-07-29 15:20:00,110.77,110.78,110.66,110.69,19947.0,89.7582,89.7663,89.6691,89.6934,19947.0
2016-07-29 15:30:00,110.69,110.75,110.6,110.61,28373.0,89.6934,89.742,89.6205,89.6286,28373.0
2016-07-29 15:40:00,110.61,110.78,110.57,110.78,61509.0,89.6286,89.7663,89.5962,89.7663,61509.0
2016-07-29 15:50:00,110.78,110.91,110.75,110.75,66305.0,89.7663,89.8717,89.742,89.742,66305.0
2016-08-01 09:30:00,109.16,109.82,109.0,109.25,78307.0,88.4536,88.9884,88.324,88.5266,78307.0
2016-08-01 09:40:00,109.29,109.78,108.75,109.73,74053.0,88.559,88.956,88.1214,88.9155,74053.0
2016-08-01 09:50:00,109.73,110.3,109.64,110.25,54425.0,88.9155,89.3774,88.8426,89.3369,54425.0
2016-08-01 10:00:00,110.3,110.71,110.23,110.64,47724.0,89.3774,89.7096,89.3207,89.6529,47724.0
2016-08-01 10:10:00,110.61,110.75,110.48,110.56,15913.0,89.6286,89.742,89.5233,89.5881,15913.0
2016-08-01 10:20:00,110.51,110.75,110.46,110.59,10150.0,89.5476,89.742,89.507,89.6124,10150.0
2016-08-01 10:30:00,110.55,110.91,110.54,110.85,19790.0,89.58,89.8717,89.5719,89.8231,19790.0
2016-08-01 10:40:00,110.88,110.93,110.79,110.84,20497.0,89.8474,89.8879,89.7744,89.815,20497.0
2016-08-01 10:50:00,110.86,110.95,110.75,110.75,25405.0,89.8312,89.9041,89.742,89.742,25405.0
2016-08-01 11:00:00,110.74,110.77,110.32,110.69,41878.0,89.7339,89.7582,89.3936,89.6934,41878.0
2016-08-01 11:10:00,110.72,110.72,110.44,110.53,13223.0,89.7177,89.7177,89.4908,89.5638,13223.0
2016-08-01 11:20:00,110.54,110.8,110.46,110.8,15478.0,89.5719,89.7826,89.507,89.7826,15478.0
2016-08-01 11:30:00,110.77,111.0,110.72,111.0,19315.0,89.7582,89.9446,89.7177,89.9446,19315.0
2016-08-01 11:40:00,110.98,111.0,110.78,110.87,32196.0,89.9284,89.9446,89.7663,89.8393,32196.0
2016-08-01 11:50:00,110.8,110.81,110.67,110.68,17069.0,89.7826,89.7907,89.6772,89.6853,17069.0
2016-08-01 12:00:00,110.69,110.74,110.57,110.62,13476.0,89.6934,89.7339,89.5962,89.6367,13476.0
2016-08-01 12:10:00,110.62,110.62,110.35,110.35,8651.0,89.6367,89.6367,89.4179,89.4179,8651.0
2016-08-01 12:20:00,110.34,110.36,110.25,110.27,7100.0,89.4098,89.426,89.3369,89.3531,7100.0
2016-08-01 12:30:00,110.31,110.39,110.25,110.39,11847.0,89.3855,89.4503,89.3369,89.4503,11847.0
2016-08-01 12:40:00,110.4,110.45,110.33,110.41,9457.0,89.4584,89.4989,89.4017,89.4665,9457.0
2016-08-01 12:50:00,110.41,110.42,110.28,110.31,12063.0,89.4665,89.4746,89.3612,89.3855,12063.0
2016-08-01 13:00:00,110.31,110.35,110.27,110.3,8272.0,89.3855,89.4179,89.3531,89.3774,8272.0
2016-08-01 13:10:00,110.3,110.37,110.26,110.36,12339.0,89.3774,89.4341,89.345,89.426,12339.0
2016-08-01 13:20:00,110.37,110.39,110.3,110.37,7706.0,89.4341,89.4503,89.3774,89.4341,7706.0
2016-08-01 13:30:00,110.36,110.45,110.3,110.42,11972.0,89.426,89.4989,89.3774,89.4746,11972.0
2016-08-01 13:40:00,110.41,110.45,110.2,110.28,12026.0,89.4665,89.4989,89.2964,89.3612,12026.0
2016-08-01 13:50:00,110.29,110.34,110.18,110.34,21838.0,89.3693,89.4098,89.2802,89.4098,21838.0
2016-08-01 14:00:00,110.31,110.46,110.28,110.39,13510.0,89.3855,89.507,89.3612,89.4503,13510.0
2016-08-01 14:10:00,110.38,110.55,110.36,110.51,26758.0,89.4422,89.58,89.426,89.5476,26758.0
2016-08-01 14:20:00,110.52,110.55,110.18,110.22,23627.0,89.5557,89.58,89.2802,89.3126,23627.0
2016-08-01 14:30:00,110.18,110.59,110.16,110.57,29874.0,89.2802,89.6124,89.264,89.5962,29874.0
2016-08-01 14:40:00,110.57,110.85,110.47,110.82,28246.0,89.5962,89.8231,89.5151,89.7988,28246.0
2016-08-01 14:50:00,110.84,110.88,110.7,110.7,23346.0,89.815,89.8474,89.7015,89.7015,23346.0
2016-08-01 15:00:00,110.71,110.74,110.59,110.68,11941.0,89.7096,89.7339,89.6124,89.6853,11941.0
2016-08-01 15:10:00,110.68,110.75,110.54,110.65,20593.0,89.6853,89.742,89.5719,89.661,20593.0
2016-08-01 15:20:00,110.65,110.85,110.64,110.78,25858.0,89.661,89.8231,89.6529,89.7663,25858.0
2016-08-01 15:30:00,110.77,110.82,110.66,110.7,68152.0,89.7582,89.7988,89.6691,89.7015,68152.0
2016-08-01 15:40:00,110.7,111.0,110.69,110.92,58849.0,89.7015,89.9446,89.6934,89.8798,58849.0
2016-08-01 15:50:00,110.92,110.93,110.77,110.89,69772.0,89.8798,89.8879,89.7582,89.8555,69772.0
2016-08-02 09:30:00,110.63,110.8,110.23,110.26,35141.0,89.6448,89.7826,89.3207,89.345,35141.0
2016-08-02 09:40:00,110.26,110.5,109.97,110.02,12149.0,89.345,89.5395,89.11,89.1505,12149.0
2016-08-02 09:50:00,109.93,110.27,109.93,110.21,19323.0,89.0776,89.3531,89.0776,89.3045,19323.0
2016-08-02 10:00:00,110.17,110.22,109.98,110.22,18877.0,89.2721,89.3126,89.1181,89.3126,18877.0
2016-08-02 10:10:00,110.21,110.54,110.21,110.34,14793.0,89.3045,89.5719,89.3045,89.4098,14793.0
2016-08-02 10:20:00,110.35,110.52,110.32,110.42,11014.0,89.4179,89.5557,89.3936,89.4746,11014.0
2016-08-02 10:30:00,110.46,110.63,110.44,110.56,22536.0,89.507,89.6448,89.4908,89.5881,22536.0
2016-08-02 10:40:00,110.56,110.56,110.33,110.4,25383.0,89.5881,89.5881,89.4017,89.4584,25383.0
2016-08-02 10:50:00,110.38,110.46,110.31,110.44,19158.0,89.4422,89.507,89.3855,89.4908,19158.0
2016-08-02 11:00:00,110.43,110.7,110.42,110.66,17686.0,89.4827,89.7015,89.4746,89.6691,17686.0
2016-08-02 11:10:00,110.65,111.0,110.64,110.9,41364.0,89.661,89.9446,89.6529,89.8636,41364.0
2016-08-02 11:20:00,110.87,110.95,110.52,110.52,11270.0,89.8393,89.9041,89.5557,89.5557,11270.0
2016-08-02 11:30:00,110.52,110.76,110.52,110.76,11863.0,89.5557,89.7501,89.5557,89.7501,11863.0
2016-08-02 11:40:00,110.76,110.76,110.62,110.68,9242.0,89.7501,89.7501,89.6367,89.6853,9242.0
2016-08-02 11:50:00,110.7,110.71,110.54,110.6,8689.0,89.7015,89.7096,89.5719,89.6205,8689.0
2016-08-02 12:00:00,110.59,110.68,110.45,110.63,19636.0,89.6124,89.6853,89.4989,89.6448,19636.0
2016-08-02 12:10:00,110.63,110.8,110.62,110.76,16522.0,89.6448,89.7826,89.6367,89.7501,16522.0
2016-08-02 12:20:00,110.72,110.8,110.7,110.78,19525.0,89.7177,89.7826,89.7015,89.7663,19525.0
2016-08-02 12:30:00,110.78,110.86,110.73,110.84,16289.0,89.7663,89.8312,89.7258,89.815,16289.0
2016-08-02 12:40:00,110.83,111.0,110.82,110.96,24020.0,89.8069,89.9446,89.7988,89.9122,24020.0
2016-08-02 12:50:00,110.95,111.0,110.91,110.95,16976.0,89.9041,89.9446,89.8717,89.9041,16976.0
2016-08-02 13:00:00,110.96,111.0,110.95,110.96,16716.0,89.9122,89.9446,89.9041,89.9122,16716.0
2016-08-02 13:10:00,110.96,111.0,110.82,110.82,32888.0,89.9122,89.9446,89.7988,89.7988,32888.0
2016-08-02 13:20:00,110.81,110.87,110.7,110.87,10526.0,89.7907,89.8393,89.7015,89.8393,10526.0
2016-08-02 13:30:00,110.85,110.93,110.81,110.87,11408.0,89.8231,89.8879,89.7907,89.8393,11408.0
2016-08-02 13:40:00,110.87,111.08,110.83,111.08,22753.0,89.8393,90.0094,89.8069,90.0094,22753.0
2016-08-02 13:50:00,111.08,111.27,111.02,111.2,42717.0,90.0094,90.1634,89.9608,90.1067,42717.0
2016-08-02 14:00:00,111.2,111.59,111.12,111.55,49213.0,90.1067,90.4227,90.0419,90.3903,49213.0
2016-08-02 14:10:00,111.56,111.78,111.52,111.67,64687.0,90.3984,90.5767,90.366,90.4875,64687.0
2016-08-02 14:20:00,111.63,111.96,111.63,111.67,52506.0,90.4551,90.7225,90.4551,90.4875,52506.0
2016-08-02 14:30:00,111.69,111.93,111.66,111.84,36291.0,90.5037,90.6982,90.4794,90.6253,36291.0
2016-08-02 14:40:00,111.86,111.94,111.65,111.65,46306.0,90.6415,90.7063,90.4713,90.4713,46306.0
2016-08-02 14:50:00,111.7,111.9,111.7,111.83,25703.0,90.5118,90.6739,90.5118,90.6172,25703.0
2016-08-02 15:00:00,111.82,111.88,111.8,111.83,23451.0,90.6091,90.6577,90.5929,90.6172,23451.0
2016-08-02 15:10:00,111.83,111.99,111.83,111.95,37731.0,90.6172,90.7468,90.6172,90.7144,37731.0
2016-08-02 15:20:00,111.95,112.3,111.92,112.16,65270.0,90.7144,90.998,90.6901,90.8846,65270.0
2016-08-02 15:30:00,112.14,112.45,112.1,112.4,57613.0,90.8684,91.1196,90.836,91.0791,57613.0
2016-08-02 15:40:00,112.4,112.41,112.16,112.4,84265.0,91.0791,91.0872,90.8846,91.0791,84265.0
2016-08-02 15:50:00,112.41,112.41,112.1,112.2,188365.0,91.0872,91.0872,90.836,90.917,188365.0
2016-08-03 09:30:00,112.17,112.18,110.51,110.7,32348.0,90.8927,90.9008,89.5476,89.7015,32348.0
2016-08-03 09:40:00,110.97,111.11,110.71,111.09,37256.0,89.9203,90.0337,89.7096,90.0175,37256.0
2016-08-03 09:50:00,111.06,111.61,111.0,111.23,47905.0,89.9932,90.4389,89.9446,90.131,47905.0
2016-08-03 10:00:00,111.37,111.8,110.95,110.95,24919.0,90.2444,90.5929,89.9041,89.9041,24919.0
2016-08-03 10:10:00,110.95,111.14,110.86,110.92,15824.0,89.9041,90.0581,89.8312,89.8798,15824.0
2016-08-03 10:20:00,110.88,110.96,110.41,110.52,31896.0,89.8474,89.9122,89.4665,89.5557,31896.0
2016-08-03 10:30:00,110.49,110.86,110.46,110.6,20945.0,89.5314,89.8312,89.507,89.6205,20945.0
2016-08-03 10:40:00,110.54,110.63,110.38,110.38,21594.0,89.5719,89.6448,89.4422,89.4422,21594.0
2016-08-03 10:50:00,110.34,110.84,110.22,110.78,15521.0,89.4098,89.815,89.3126,89.7663,15521.0
2016-08-03 11:00:00,110.76,110.76,110.43,110.62,16678.0,89.7501,89.7501,89.4827,89.6367,16678.0
2016-08-03 11:10:00,110.61,110.75,110.47,110.47,10631.0,89.6286,89.742,89.5151,89.5151,10631.0
2016-08-03 11:20:00,110.53,110.66,110.37,110.41,11190.0,89.5638,89.6691,89.4341,89.4665,11190.0
2016-08-03 11:30:00,110.42,110.64,110.42,110.64,12073.0,89.4746,89.6529,89.4746,89.6529,12073.0
2016-08-03 11:40:00,110.66,110.67,110.46,110.6,9743.0,89.6691,89.6772,89.507,89.6205,9743.0
2016-08-03 11:50:00,110.61,110.84,110.53,110.84,10910.0,89.6286,89.815,89.5638,89.815,10910.0
2016-08-03 12:00:00,110.8,110.82,110.32,110.36,20135.0,89.7826,89.7988,89.3936,89.426,20135.0
2016-08-03 12:10:00,110.39,110.42,110.23,110.27,15071.0,89.4503,89.4746,89.3207,89.3531,15071.0
2016-08-03 12:20:00,110.27,110.34,110.09,110.13,13450.0,89.3531,89.4098,89.2072,89.2396,13450.0
2016-08-03 12:30:00,110.11,110.21,109.95,110.2,18328.0,89.2234,89.3045,89.0938,89.2964,18328.0
2016-08-03 12:40:00,110.19,110.47,110.19,110.3,8216.0,89.2883,89.5151,89.2883,89.3774,8216.0
2016-08-03 12:50:00,110.31,110.42,110.3,110.35,14250.0,89.3855,89.4746,89.3774,89.4179,14250.0
2016-08-03 13:00:00,110.37,110.4,110.16,110.23,10128.0,89.4341,89.4584,89.264,89.3207,10128.0
2016-08-03 13:10:00,110.21,110.26,110.03,110.03,8403.0,89.3045,89.345,89.1586,89.1586,8403.0
2016-08-03 13:20:00,110.07,110.1,110.01,110.1,11377.0,89.191,89.2153,89.1424,89.2153,11377.0
2016-08-03 13:30:00,110.1,110.17,110.07,110.14,10780.0,89.2153,89.2721,89.191,89.2477,10780.0
2016-08-03 13:40:00,110.18,110.18,110.02,110.09,11582.0,89.2802,89.2802,89.1505,89.2072,11582.0
2016-08-03 13:50:00,110.1,110.27,110.1,110.27,11208.0,89.2153,89.3531,89.2153,89.3531,11208.0
2016-08-03 14:00:00,110.24,110.38,110.22,110.31,8856.0,89.3288,89.4422,89.3126,89.3855,8856.0
2016-08-03 14:10:00,110.26,110.36,110.15,110.15,13191.0,89.345,89.426,89.2558,89.2558,13191.0
2016-08-03 14:20:00,110.14,110.22,110.08,110.15,9747.0,89.2477,89.3126,89.1991,89.2558,9747.0
2016-08-03 14:30:00,110.16,110.3,110.11,110.22,12839.0,89.264,89.3774,89.2234,89.3126,12839.0
2016-08-03 14:40:00,110.23,110.37,110.23,110.36,9855.0,89.3207,89.4341,89.3207,89.426,9855.0
2016-08-03 14:50:00,110.33,110.36,110.2,110.24,10108.0,89.4017,89.426,89.2964,89.3288,10108.0
2016-08-03 15:00:00,110.25,110.28,110.11,110.19,13681.0,89.3369,89.3612,89.2234,89.2883,13681.0
2016-08-03 15:10:00,110.22,110.26,110.05,110.07,19779.0,89.3126,89.345,89.1748,89.191,19779.0
2016-08-03 15:20:00,110.07,110.28,110.05,110.28,18005.0,89.191,89.3612,89.1748,89.3612,18005.0
2016-08-03 15:30:00,110.27,110.42,110.17,110.33,27199.0,89.3531,89.4746,89.2721,89.4017,27199.0
2016-08-03 15:40:00,110.35,110.47,110.3,110.44,30946.0,89.4179,89.5151,89.3774,89.4908,30946.0
2016-08-03 15:50:00,110.43,110.63,110.36,110.41,84600.0,89.4827,89.6448,89.426,89.4665,84600.0
2016-08-04 09:30:00,110.71,111.3,110.5,111.27,16170.0,89.7096,90.1877,89.5395,90.1634,16170.0
2016-08-04 09:40:00,111.26,111.43,110.95,111.42,19422.0,90.1553,90.293,89.9041,90.2849,19422.0
2016-08-04 09:50:00,111.42,111.42,110.94,110.94,9001.0,90.2849,90.2849,89.896,89.896,9001.0
2016-08-04 10:00:00,111.01,111.2,111.0,111.07,5005.0,89.9527,90.1067,89.9446,90.0013,5005.0
2016-08-04 10:10:00,111.12,111.12,110.9,110.9,5322.0,90.0419,90.0419,89.8636,89.8636,5322.0
2016-08-04 10:20:00,110.87,110.97,110.46,110.46,8462.0,89.8393,89.9203,89.507,89.507,8462.0
2016-08-04 10:30:00,110.47,110.53,110.35,110.49,8209.0,89.5151,89.5638,89.4179,89.5314,8209.0
2016-08-04 10:40:00,110.51,110.64,110.45,110.57,6843.0,89.5476,89.6529,89.4989,89.5962,6843.0
2016-08-04 10:50:00,110.57,110.61,110.53,110.61,10782.0,89.5962,89.6286,89.5638,89.6286,10782.0
2016-08-04 11:00:00,110.59,110.59,110.44,110.44,7465.0,89.6124,89.6124,89.4908,89.4908,7465.0
2016-08-04 11:10:00,110.46,110.52,110.41,110.52,5424.0,89.507,89.5557,89.4665,89.5557,5424.0
2016-08-04 11:20:00,110.51,110.51,110.25,110.39,5568.0,89.5476,89.5476,89.3369,89.4503,5568.0
2016-08-04 11:30:00,110.4,110.58,110.4,110.54,9023.0,89.4584,89.6043,89.4584,89.5719,9023.0
2016-08-04 11:40:00,110.61,110.85,110.61,110.7,5801.0,89.6286,89.8231,89.6286,89.7015,5801.0
2016-08-04 11:50:00,110.7,110.82,110.7,110.74,5822.0,89.7015,89.7988,89.7015,89.7339,5822.0
2016-08-04 12:00:00,110.73,110.89,110.73,110.81,5043.0,89.7258,89.8555,89.7258,89.7907,5043.0
2016-08-04 12:10:00,110.88,110.92,110.8,110.82,7816.0,89.8474,89.8798,89.7826,89.7988,7816.0
2016-08-04 12:20:00,110.8,110.88,110.8,110.81,2604.0,89.7826,89.8474,89.7826,89.7907,2604.0
2016-08-04 12:30:00,110.84,110.87,110.75,110.75,6081.0,89.815,89.8393,89.742,89.742,6081.0
2016-08-04 12:40:00,110.75,110.9,110.74,110.84,3624.0,89.742,89.8636,89.7339,89.815,3624.0
2016-08-04 12:50:00,110.85,110.96,110.52,110.52,17566.0,89.8231,89.9122,89.5557,89.5557,17566.0
2016-08-04 13:00:00,110.51,110.57,110.41,110.41,7617.0,89.5476,89.5962,89.4665,89.4665,7617.0
2016-08-04 13:10:00,110.38,110.45,110.37,110.43,3660.0,89.4422,89.4989,89.4341,89.4827,3660.0
2016-08-04 13:20:00,110.46,110.46,110.35,110.35,6141.0,89.507,89.507,89.4179,89.4179,6141.0
2016-08-04 13:30:00,110.31,110.34,110.22,110.26,4142.0,89.3855,89.4098,89.3126,89.345,4142.0
2016-08-04 13:40:00,110.25,110.26,110.18,110.24,7006.0,89.3369,89.345,89.2802,89.3288,7006.0
2016-08-04 13:50:00,110.25,110.29,110.16,110.19,6537.0,89.3369,89.3693,89.264,89.2883,6537.0
2016-08-04 14:00:00,110.19,110.34,110.19,110.31,8030.0,89.2883,89.4098,89.2883,89.3855,8030.0
2016-08-04 14:10:00,110.35,110.44,110.3,110.39,5845.0,89.4179,89.4908,89.3774,89.4503,5845.0
2016-08-04 14:20:00,110.43,110.47,110.39,110.4,9840.0,89.4827,89.5151,89.4503,89.4584,9840.0
2016-08-04 14:30:00,110.38,110.46,110.38,110.41,4892.0,89.4422,89.507,89.4422,89.4665,4892.0
2016-08-04 14:40:00,110.41,110.44,110.38,110.4,3002.0,89.4665,89.4908,89.4422,89.4584,3002.0
2016-08-04 14:50:00,110.4,110.48,110.39,110.42,8797.0,89.4584,89.5233,89.4503,89.4746,8797.0
2016-08-04 15:00:00,110.42,110.45,110.38,110.44,5446.0,89.4746,89.4989,89.4422,89.4908,5446.0
2016-08-04 15:10:00,110.44,110.44,110.2,110.3,13843.0,89.4908,89.4908,89.2964,89.3774,13843.0
2016-08-04 15:20:00,110.3,110.42,110.3,110.42,7716.0,89.3774,89.4746,89.3774,89.4746,7716.0
2016-08-04 15:30:00,110.42,110.65,110.42,110.64,11206.0,89.4746,89.661,89.4746,89.6529,11206.0
2016-08-04 15:40:00,110.66,110.72,110.53,110.69,19213.0,89.6691,89.7177,89.5638,89.6934,19213.0
2016-08-04 15:50:00,110.69,110.73,110.66,110.69,44211.0,89.6934,89.7258,89.6691,89.6934,44211.0
2016-08-05 09:30:00,110.83,111.0,110.51,110.86,8529.0,89.8069,89.9446,89.5476,89.8312,8529.0
2016-08-05 09:40:00,110.87,111.0,110.82,110.95,13901.0,89.8393,89.9446,89.7988,89.9041,13901.0
2016-08-05 09:50:00,110.99,111.02,110.85,111.02,63512.0,89.9365,89.9608,89.8231,89.9608,63512.0
2016-08-05 10:00:00,111.07,111.36,111.04,111.2,10268.0,90.0013,90.2363,89.977,90.1067,10268.0
2016-08-05 10:10:00,111.19,111.19,110.92,110.93,14634.0,90.0986,90.0986,89.8798,89.8879,14634.0
2016-08-05 10:20:00,110.94,111.13,110.86,111.08,15765.0,89.896,90.05,89.8312,90.0094,15765.0
2016-08-05 10:30:00,111.06,111.2,111.06,111.18,6346.0,89.9932,90.1067,89.9932,90.0905,6346.0
2016-08-05 10:40:00,111.21,111.5,111.21,111.48,7238.0,90.1148,90.3498,90.1148,90.3336,7238.0
2016-08-05 10:50:00,111.53,111.69,111.5,111.66,11995.0,90.3741,90.5037,90.3498,90.4794,11995.0
2016-08-05 11:00:00,111.71,111.87,111.5,111.5,21818.0,90.5199,90.6496,90.3498,90.3498,21818.0
2016-08-05 11:10:00,111.46,111.59,111.41,111.54,7505.0,90.3174,90.4227,90.2768,90.3822,7505.0
2016-08-05 11:20:00,111.54,111.57,111.44,111.54,6089.0,90.3822,90.4065,90.3012,90.3822,6089.0
2016-08-05 11:30:00,111.57,111.58,111.25,111.25,12572.0,90.4065,90.4146,90.1472,90.1472,12572.0
2016-08-05 11:40:00,111.23,111.32,111.16,111.29,8651.0,90.131,90.2039,90.0743,90.1796,8651.0
2016-08-05 11:50:00,111.27,111.29,111.09,111.18,11597.0,90.1634,90.1796,90.0175,90.0905,11597.0
2016-08-05 12:00:00,111.19,111.26,111.17,111.25,11900.0,90.0986,90.1553,90.0824,90.1472,11900.0
2016-08-05 12:10:00,111.25,111.43,111.25,111.42,15149.0,90.1472,90.293,90.1472,90.2849,15149.0
2016-08-05 12:20:00,111.41,111.43,111.33,111.33,8766.0,90.2768,90.293,90.212,90.212,8766.0
2016-08-05 12:30:00,111.37,111.42,111.29,111.29,6319.0,90.2444,90.2849,90.1796,90.1796,6319.0
2016-08-05 12:40:00,111.28,111.42,111.28,111.31,11830.0,90.1715,90.2849,90.1715,90.1958,11830.0
2016-08-05 12:50:00,111.35,111.43,111.28,111.42,14523.0,90.2282,90.293,90.1715,90.2849,14523.0
2016-08-05 13:00:00,111.39,111.41,111.27,111.33,5421.0,90.2606,90.2768,90.1634,90.212,5421.0
2016-08-05 13:10:00,111.34,111.34,111.09,111.2,18096.0,90.2201,90.2201,90.0175,90.1067,18096.0
2016-08-05 13:20:00,111.22,111.22,110.97,110.98,6554.0,90.1229,90.1229,89.9203,89.9284,6554.0
2016-08-05 13:30:00,110.98,111.07,110.98,111.03,13516.0,89.9284,90.0013,89.9284,89.9689,13516.0
2016-08-05 13:40:00,111.03,111.13,111.02,111.1,10470.0,89.9689,90.05,89.9608,90.0256,10470.0
2016-08-05 13:50:00,111.1,111.12,110.9,111.06,13670.0,90.0256,90.0419,89.8636,89.9932,13670.0
2016-08-05 14:00:00,111.05,111.13,110.96,111.05,12302.0,89.9851,90.05,89.9122,89.9851,12302.0
2016-08-05 14:10:00,111.05,111.05,110.91,110.94,10432.0,89.9851,89.9851,89.8717,89.896,10432.0
2016-08-05 14:20:00,110.94,110.96,110.88,110.94,11810.0,89.896,89.9122,89.8474,89.896,11810.0
2016-08-05 14:30:00,110.94,110.94,110.87,110.87,9635.0,89.896,89.896,89.8393,89.8393,9635.0
2016-08-05 14:40:00,110.88,110.94,110.78,110.91,26539.0,89.8474,89.896,89.7663,89.8717,26539.0
2016-08-05 14:50:00,110.9,111.32,110.88,111.32,20865.0,89.8636,90.2039,89.8474,90.2039,20865.0
2016-08-05 15:00:00,111.29,111.54,111.28,111.53,24653.0,90.1796,90.3822,90.1715,90.3741,24653.0
2016-08-05 15:10:00,111.54,111.61,111.41,111.42,11884.0,90.3822,90.4389,90.2768,90.2849,11884.0
2016-08-05 15:20:00,111.41,111.44,111.22,111.38,11393.0,90.2768,90.3012,90.1229,90.2525,11393.0
2016-08-05 15:30:00,111.36,111.48,111.3,111.42,13026.0,90.2363,90.3336,90.1877,90.2849,13026.0
2016-08-05 15:40:00,111.4,111.57,111.37,111.5,56206.0,90.2687,90.4065,90.2444,90.3498,56206.0
2016-08-05 15:50:00,111.51,111.69,111.42,111.65,68263.0,90.3579,90.5037,90.2849,90.4713,68263.0
2016-08-08 09:30:00,111.63,111.8,111.08,111.34,22600.0,90.4551,90.5929,90.0094,90.2201,22600.0
2016-08-08 09:40:00,111.43,111.46,111.02,111.05,4660.0,90.293,90.3174,89.9608,89.9851,4660.0
2016-08-08 09:50:00,111.11,111.34,111.01,111.06,5120.0,90.0337,90.2201,89.9527,89.9932,5120.0
2016-08-08 10:00:00,111.11,111.3,110.61,110.78,18104.0,90.0337,90.1877,89.6286,89.7663,18104.0
2016-08-08 10:10:00,110.85,110.96,110.78,110.95,9265.0,89.8231,89.9122,89.7663,89.9041,9265.0
2016-08-08 10:20:00,110.94,111.34,110.94,111.12,11300.0,89.896,90.2201,89.896,90.0419,11300.0
2016-08-08 10:30:00,111.06,111.06,110.73,111.0,5282.0,89.9932,89.9932,89.7258,89.9446,5282.0
2016-08-08 10:40:00,110.96,111.07,110.89,110.95,3878.0,89.9122,90.0013,89.8555,89.9041,3878.0
2016-08-08 10:50:00,110.89,111.06,110.77,110.77,6027.0,89.8555,89.9932,89.7582,89.7582,6027.0
2016-08-08 11:00:00,110.8,110.8,110.49,110.6,14787.0,89.7826,89.7826,89.5314,89.6205,14787.0
2016-08-08 11:10:00,110.58,110.63,110.34,110.35,12947.0,89.6043,89.6448,89.4098,89.4179,12947.0
2016-08-08 11:20:00,110.35,110.54,110.3,110.53,7802.0,89.4179,89.5719,89.3774,89.5638,7802.0
2016-08-08 11:30:00,110.49,110.51,110.41,110.44,1918.0,89.5314,89.5476,89.4665,89.4908,1918.0
2016-08-08 11:40:00,110.54,110.55,110.41,110.48,7820.0,89.5719,89.58,89.4665,89.5233,7820.0
2016-08-08 11:50:00,110.52,110.58,110.38,110.38,5097.0,89.5557,89.6043,89.4422,89.4422,5097.0
2016-08-08 12:00:00,110.36,110.56,110.36,110.45,4335.0,89.426,89.5881,89.426,89.4989,4335.0
2016-08-08 12:10:00,110.44,110.6,110.44,110.6,5904.0,89.4908,89.6205,89.4908,89.6205,5904.0
2016-08-08 12:20:00,110.57,110.63,110.5,110.51,4512.0,89.5962,89.6448,89.5395,89.5476,4512.0
2016-08-08 12:30:00,110.55,110.59,110.4,110.44,9210.0,89.58,89.6124,89.4584,89.4908,9210.0
2016-08-08 12:40:00,110.39,110.48,110.32,110.4,5715.0,89.4503,89.5233,89.3936,89.4584,5715.0
2016-08-08 12:50:00,110.38,110.43,110.37,110.4,2700.0,89.4422,89.4827,89.4341,89.4584,2700.0
2016-08-08 13:00:00,110.39,110.39,109.98,110.08,28083.0,89.4503,89.4503,89.1181,89.1991,28083.0
2016-08-08 13:10:00,110.14,110.23,110.11,110.14,3046.0,89.2477,89.3207,89.2234,89.2477,3046.0
2016-08-08 13:20:00,110.11,110.19,110.06,110.09,3910.0,89.2234,89.2883,89.1829,89.2072,3910.0
2016-08-08 13:30:00,110.07,110.2,110.07,110.14,7962.0,89.191,89.2964,89.191,89.2477,7962.0
2016-08-08 13:40:00,110.14,110.23,110.07,110.07,9675.0,89.2477,89.3207,89.191,89.191,9675.0
2016-08-08 13:50:00,110.09,110.33,110.04,110.33,7716.0,89.2072,89.4017,89.1667,89.4017,7716.0
2016-08-08 14:00:00,110.32,110.33,110.2,110.23,9773.0,89.3936,89.4017,89.2964,89.3207,9773.0
2016-08-08 14:10:00,110.23,110.32,110.2,110.2,13358.0,89.3207,89.3936,89.2964,89.2964,13358.0
2016-08-08 14:20:00,110.2,110.29,110.18,110.24,9646.0,89.2964,89.3693,89.2802,89.3288,9646.0
2016-08-08 14:30:00,110.23,110.4,110.21,110.39,6001.0,89.3207,89.4584,89.3045,89.4503,6001.0
2016-08-08 14:40:00,110.39,110.39,110.24,110.27,10721.0,89.4503,89.4503,89.3288,89.3531,10721.0
2016-08-08 14:50:00,110.27,110.51,110.25,110.47,23189.0,89.3531,89.5476,89.3369,89.5151,23189.0
2016-08-08 15:00:00,110.45,110.46,110.32,110.4,11589.0,89.4989,89.507,89.3936,89.4584,11589.0
2016-08-08 15:10:00,110.39,110.39,110.27,110.36,9145.0,89.4503,89.4503,89.3531,89.426,9145.0
2016-08-08 15:20:00,110.35,110.44,110.27,110.39,8380.0,89.4179,89.4908,89.3531,89.4503,8380.0
2016-08-08 15:30:00,110.38,110.43,110.33,110.41,10037.0,89.4422,89.4827,89.4017,89.4665,10037.0
2016-08-08 15:40:00,110.41,110.57,110.37,110.56,17307.0,89.4665,89.5962,89.4341,89.5881,17307.0
2016-08-08 15:50:00,110.57,110.73,110.54,110.69,43918.0,89.5962,89.7258,89.5719,89.6934,43918.0
2016-08-09 09:30:00,110.42,111.07,110.39,110.58,21137.0,89.4746,90.0013,89.4503,89.6043,21137.0
2016-08-09 09:40:00,110.6,110.6,110.25,110.48,16544.0,89.6205,89.6205,89.3369,89.5233,16544.0
2016-08-09 09:50:00,110.41,110.67,110.36,110.55,5551.0,89.4665,89.6772,89.426,89.58,5551.0
2016-08-09 10:00:00,110.56,110.75,110.55,110.59,5030.0,89.5881,89.742,89.58,89.6124,5030.0
2016-08-09 10:10:00,110.54,110.64,110.52,110.59,3606.0,89.5719,89.6529,89.5557,89.6124,3606.0
2016-08-09 10:20:00,110.59,110.72,110.44,110.52,8358.0,89.6124,89.7177,89.4908,89.5557,8358.0
2016-08-09 10:30:00,110.54,110.61,110.47,110.53,9674.0,89.5719,89.6286,89.5151,89.5638,9674.0
2016-08-09 10:40:00,110.5,110.66,110.48,110.58,9624.0,89.5395,89.6691,89.5233,89.6043,9624.0
2016-08-09 10:50:00,110.63,110.68,110.48,110.5,8729.0,89.6448,89.6853,89.5233,89.5395,8729.0
2016-08-09 11:00:00,110.48,110.62,110.48,110.52,7651.0,89.5233,89.6367,89.5233,89.5557,7651.0
2016-08-09 11:10:00,110.55,110.57,110.32,110.39,15726.0,89.58,89.5962,89.3936,89.4503,15726.0
2016-08-09 11:20:00,110.35,110.36,110.25,110.3,13762.0,89.4179,89.426,89.3369,89.3774,13762.0
2016-08-09 11:30:00,110.31,110.38,110.25,110.34,10382.0,89.3855,89.4422,89.3369,89.4098,10382.0
2016-08-09 11:40:00,110.35,110.51,110.35,110.44,8253.0,89.4179,89.5476,89.4179,89.4908,8253.0
2016-08-09 11:50:00,110.41,110.47,110.38,110.44,4200.0,89.4665,89.5151,89.4422,89.4908,4200.0
2016-08-09 12:00:00,110.46,110.49,110.39,110.49,4601.0,89.507,89.5314,89.4503,89.5314,4601.0
2016-08-09 12:10:00,110.45,110.49,110.41,110.43,5178.0,89.4989,89.5314,89.4665,89.4827,5178.0
2016-08-09 12:20:00,110.46,110.46,110.26,110.32,5173.0,89.507,89.507,89.345,89.3936,5173.0
2016-08-09 12:30:00,110.32,110.47,110.29,110.43,4150.0,89.3936,89.5151,89.3693,89.4827,4150.0
2016-08-09 12:40:00,110.44,110.45,110.36,110.43,4606.0,89.4908,89.4989,89.426,89.4827,4606.0
2016-08-09 12:50:00,110.35,110.48,110.33,110.45,7203.0,89.4179,89.5233,89.4017,89.4989,7203.0
2016-08-09 13:00:00,110.43,110.52,110.38,110.38,2638.0,89.4827,89.5557,89.4422,89.4422,2638.0
2016-08-09 13:10:00,110.42,110.48,110.36,110.46,4212.0,89.4746,89.5233,89.426,89.507,4212.0
2016-08-09 13:20:00,110.48,110.6,110.43,110.6,4525.0,89.5233,89.6205,89.4827,89.6205,4525.0
2016-08-09 13:30:00,110.58,110.63,110.5,110.55,3844.0,89.6043,89.6448,89.5395,89.58,3844.0
2016-08-09 13:40:00,110.5,110.52,110.45,110.51,4362.0,89.5395,89.5557,89.4989,89.5476,4362.0
2016-08-09 13:50:00,110.49,110.64,110.48,110.62,9103.0,89.5314,89.6529,89.5233,89.6367,9103.0
2016-08-09 14:00:00,110.64,110.7,110.5,110.57,20859.0,89.6529,89.7015,89.5395,89.5962,20859.0
2016-08-09 14:10:00,110.59,110.84,110.59,110.82,11642.0,89.6124,89.815,89.6124,89.7988,11642.0
2016-08-09 14:20:00,110.81,110.82,110.72,110.74,7513.0,89.7907,89.7988,89.7177,89.7339,7513.0
2016-08-09 14:30:00,110.73,110.73,110.46,110.47,7842.0,89.7258,89.7258,89.507,89.5151,7842.0
2016-08-09 14:40:00,110.47,110.58,110.42,110.42,14179.0,89.5151,89.6043,89.4746,89.4746,14179.0
2016-08-09 14:50:00,110.44,110.56,110.44,110.5,4591.0,89.4908,89.5881,89.4908,89.5395,4591.0
2016-08-09 15:00:00,110.5,110.53,110.48,110.5,5162.0,89.5395,89.5638,89.5233,89.5395,5162.0
2016-08-09 15:10:00,110.51,110.54,110.46,110.52,7219.0,89.5476,89.5719,89.507,89.5557,7219.0
2016-08-09 15:20:00,110.51,110.63,110.5,110.61,8968.0,89.5476,89.6448,89.5395,89.6286,8968.0
2016-08-09 15:30:00,110.56,110.69,110.54,110.59,9978.0,89.5881,89.6934,89.5719,89.6124,9978.0
2016-08-09 15:40:00,110.58,110.69,110.47,110.47,20406.0,89.6043,89.6934,89.5151,89.5151,20406.0
2016-08-09 15:50:00,110.48,110.65,110.36,110.46,103211.0,89.5233,89.661,89.426,89.507,103211.0
2016-08-10 09:30:00,110.44,110.99,110.44,110.89,7800.0,89.4908,89.9365,89.4908,89.8555,7800.0
2016-08-10 09:40:00,110.95,110.98,110.79,110.96,23030.0,89.9041,89.9284,89.7744,89.9122,23030.0
2016-08-10 09:50:00,110.86,111.31,110.85,111.27,32544.0,89.8312,90.1958,89.8231,90.1634,32544.0
2016-08-10 10:00:00,111.32,112.01,111.3,111.92,51376.0,90.2039,90.763,90.1877,90.6901,51376.0
2016-08-10 10:10:00,111.92,112.0,111.8,111.98,6918.0,90.6901,90.7549,90.5929,90.7387,6918.0
2016-08-10 10:20:00,112.0,112.1,111.91,111.93,12527.0,90.7549,90.836,90.682,90.6982,12527.0
2016-08-10 10:30:00,111.92,111.94,111.76,111.83,5680.0,90.6901,90.7063,90.5605,90.6172,5680.0
2016-08-10 10:40:00,111.8,111.8,111.58,111.64,5227.0,90.5929,90.5929,90.4146,90.4632,5227.0
2016-08-10 10:50:00,111.63,111.64,111.5,111.54,6809.0,90.4551,90.4632,90.3498,90.3822,6809.0
2016-08-10 11:00:00,111.54,111.59,111.51,111.54,4980.0,90.3822,90.4227,90.3579,90.3822,4980.0
2016-08-10 11:10:00,111.52,111.58,111.4,111.58,9894.0,90.366,90.4146,90.2687,90.4146,9894.0
2016-08-10 11:20:00,111.51,111.63,111.49,111.6,3789.0,90.3579,90.4551,90.3417,90.4308,3789.0
2016-08-10 11:30:00,111.62,111.86,111.61,111.79,9160.0,90.447,90.6415,90.4389,90.5848,9160.0
2016-08-10 11:40:00,111.8,111.93,111.79,111.9,23303.0,90.5929,90.6982,90.5848,90.6739,23303.0
2016-08-10 11:50:00,111.84,111.93,111.77,111.77,13350.0,90.6253,90.6982,90.5686,90.5686,13350.0
2016-08-10 12:00:00,111.76,111.93,111.76,111.86,2711.0,90.5605,90.6982,90.5605,90.6415,2711.0
2016-08-10 12:10:00,111.87,111.87,111.69,111.7,4882.0,90.6496,90.6496,90.5037,90.5118,4882.0
2016-08-10 12:20:00,111.72,111.72,111.48,111.53,13723.0,90.528,90.528,90.3336,90.3741,13723.0
2016-08-10 12:30:00,111.54,111.61,111.51,111.61,4000.0,90.3822,90.4389,90.3579,90.4389,4000.0
2016-08-10 12:40:00,111.6,111.6,111.51,111.55,4115.0,90.4308,90.4308,90.3579,90.3903,4115.0
2016-08-10 12:50:00,111.55,111.63,111.55,111.63,9224.0,90.3903,90.4551,90.3903,90.4551,9224.0
2016-08-10 13:00:00,111.62,111.64,111.57,111.57,3831.0,90.447,90.4632,90.4065,90.4065,3831.0
2016-08-10 13:10:00,111.58,111.59,111.5,111.5,1920.0,90.4146,90.4227,90.3498,90.3498,1920.0
2016-08-10 13:20:00,111.51,111.54,111.5,111.5,2005.0,90.3579,90.3822,90.3498,90.3498,2005.0
2016-08-10 13:30:00,111.52,111.56,111.51,111.53,3849.0,90.366,90.3984,90.3579,90.3741,3849.0
2016-08-10 13:40:00,111.52,111.53,111.49,111.49,4008.0,90.366,90.3741,90.3417,90.3417,4008.0
2016-08-10 13:50:00,111.48,111.56,111.48,111.51,3913.0,90.3336,90.3984,90.3336,90.3579,3913.0
2016-08-10 14:00:00,111.51,111.55,111.49,111.52,6963.0,90.3579,90.3903,90.3417,90.366,6963.0
2016-08-10 14:10:00,111.54,111.59,111.47,111.49,5317.0,90.3822,90.4227,90.3255,90.3417,5317.0
2016-08-10 14:20:00,111.48,111.51,111.45,111.5,7631.0,90.3336,90.3579,90.3093,90.3498,7631.0
2016-08-10 14:30:00,111.5,111.57,111.46,111.57,7797.0,90.3498,90.4065,90.3174,90.4065,7797.0
2016-08-10 14:40:00,111.54,111.62,111.54,111.62,4964.0,90.3822,90.447,90.3822,90.447,4964.0
2016-08-10 14:50:00,111.6,111.71,111.59,111.65,6810.0,90.4308,90.5199,90.4227,90.4713,6810.0
2016-08-10 15:00:00,111.63,111.64,111.57,111.62,6116.0,90.4551,90.4632,90.4065,90.447,6116.0
2016-08-10 15:10:00,111.59,111.61,111.48,111.51,5722.0,90.4227,90.4389,90.3336,90.3579,5722.0
2016-08-10 15:20:00,111.53,111.58,111.5,111.5,6891.0,90.3741,90.4146,90.3498,90.3498,6891.0
2016-08-10 15:30:00,111.49,111.61,111.49,111.59,14012.0,90.3417,90.4389,90.3417,90.4227,14012.0
2016-08-10 15:40:00,111.59,111.69,111.56,111.64,25719.0,90.4227,90.5037,90.3984,90.4632,25719.0
2016-08-10 15:50:00,111.63,111.77,111.59,111.71,42401.0,90.4551,90.5686,90.4227,90.5199,42401.0
2016-08-11 09:30:00,112.0,112.0,111.24,111.43,30616.0,90.7549,90.7549,90.1391,90.293,30616.0
2016-08-11 09:40:00,111.5,111.5,111.07,111.41,19618.0,90.3498,90.3498,90.0013,90.2768,19618.0
2016-08-11 09:50:00,111.28,111.67,111.25,111.54,36942.0,90.1715,90.4875,90.1472,90.3822,36942.0
2016-08-11 10:00:00,111.52,111.52,111.34,111.46,6570.0,90.366,90.366,90.2201,90.3174,6570.0
2016-08-11 10:10:00,111.43,111.57,111.28,111.46,8715.0,90.293,90.4065,90.1715,90.3174,8715.0
2016-08-11 10:20:00,111.46,111.57,111.41,111.47,14153.0,90.3174,90.4065,90.2768,90.3255,14153.0
2016-08-11 10:30:00,111.5,111.84,111.49,111.79,65809.0,90.3498,90.6253,90.3417,90.5848,65809.0
2016-08-11 10:40:00,111.78,112.23,111.77,112.21,32557.0,90.5767,90.9413,90.5686,90.9251,32557.0
2016-08-11 10:50:00,112.22,112.22,112.11,112.13,5000.0,90.9332,90.9332,90.8441,90.8603,5000.0
2016-08-11 11:00:00,112.12,112.3,112.05,112.23,82802.0,90.8522,90.998,90.7954,90.9413,82802.0
2016-08-11 11:10:00,112.27,112.56,112.23,112.52,70478.0,90.9737,91.2087,90.9413,91.1763,70478.0
2016-08-11 11:20:00,112.52,112.56,112.12,112.29,22244.0,91.1763,91.2087,90.8522,90.9899,22244.0
2016-08-11 11:30:00,112.29,112.4,112.27,112.31,14827.0,90.9899,91.0791,90.9737,91.0061,14827.0
2016-08-11 11:40:00,112.34,112.42,112.31,112.36,6344.0,91.0304,91.0953,91.0061,91.0466,6344.0
2016-08-11 11:50:00,112.37,112.42,112.31,112.36,10301.0,91.0547,91.0953,91.0061,91.0466,10301.0
2016-08-11 12:00:00,112.37,112.37,111.95,111.99,11902.0,91.0547,91.0547,90.7144,90.7468,11902.0
2016-08-11 12:10:00,111.99,112.19,111.99,112.17,12190.0,90.7468,90.9089,90.7468,90.8927,12190.0
2016-08-11 12:20:00,112.17,112.47,112.17,112.42,19091.0,90.8927,91.1358,90.8927,91.0953,19091.0
2016-08-11 12:30:00,112.44,112.54,112.4,112.4,9388.0,91.1115,91.1925,91.0791,91.0791,9388.0
2016-08-11 12:40:00,112.37,112.42,112.27,112.34,18514.0,91.0547,91.0953,90.9737,91.0304,18514.0
2016-08-11 12:50:00,112.34,112.46,112.24,112.44,24070.0,91.0304,91.1277,90.9494,91.1115,24070.0
2016-08-11 13:00:00,112.43,112.57,112.42,112.49,34484.0,91.1034,91.2168,91.0953,91.152,34484.0
2016-08-11 13:10:00,112.51,112.56,112.47,112.56,12640.0,91.1682,91.2087,91.1358,91.2087,12640.0
2016-08-11 13:20:00,112.54,112.75,112.5,112.59,30039.0,91.1925,91.3627,91.1601,91.233,30039.0
2016-08-11 13:30:00,112.63,112.66,112.51,112.63,39546.0,91.2654,91.2897,91.1682,91.2654,39546.0
2016-08-11 13:40:00,112.63,112.7,112.09,112.15,46454.0,91.2654,91.3221,90.8279,90.8765,46454.0
2016-08-11 13:50:00,112.11,112.13,112.02,112.06,7748.0,90.8441,90.8603,90.7711,90.8035,7748.0
2016-08-11 14:00:00,112.07,112.19,112.06,112.19,7560.0,90.8116,90.9089,90.8035,90.9089,7560.0
2016-08-11 14:10:00,112.17,112.33,112.16,112.16,17060.0,90.8927,91.0223,90.8846,90.8846,17060.0
2016-08-11 14:20:00,112.18,112.32,112.09,112.09,15597.0,90.9008,91.0142,90.8279,90.8279,15597.0
2016-08-11 14:30:00,112.06,112.63,112.05,112.37,64487.0,90.8035,91.2654,90.7954,91.0547,64487.0
2016-08-11 14:40:00,112.36,112.37,112.17,112.17,9334.0,91.0466,91.0547,90.8927,90.8927,9334.0
2016-08-11 14:50:00,112.16,112.21,112.03,112.09,9617.0,90.8846,90.9251,90.7792,90.8279,9617.0
2016-08-11 15:00:00,112.1,112.15,111.97,112.06,31247.0,90.836,90.8765,90.7306,90.8035,31247.0
2016-08-11 15:10:00,112.09,112.38,112.06,112.15,33996.0,90.8279,91.0628,90.8035,90.8765,33996.0
2016-08-11 15:20:00,112.14,112.14,112.01,112.06,10804.0,90.8684,90.8684,90.763,90.8035,10804.0
2016-08-11 15:30:00,112.06,112.35,112.03,112.2,27290.0,90.8035,91.0385,90.7792,90.917,27290.0
2016-08-11 15:40:00,112.21,112.33,112.19,112.32,23613.0,90.9251,91.0223,90.9089,91.0142,23613.0
2016-08-11 15:50:00,112.31,112.32,111.94,112.03,84202.0,91.0061,91.0142,90.7063,90.7792,84202.0
2016-08-12 09:30:00,111.81,112.07,111.61,111.96,14939.0,90.601,90.8116,90.4389,90.7225,14939.0
2016-08-12 09:40:00,112.05,112.26,112.01,112.26,2246.0,90.7954,90.9656,90.763,90.9656,2246.0
2016-08-12 09:50:00,112.2,112.29,111.73,111.8,26107.0,90.917,90.9899,90.5361,90.5929,26107.0
2016-08-12 10:00:00,111.81,111.87,111.53,111.86,12080.0,90.601,90.6496,90.3741,90.6415,12080.0
2016-08-12 10:10:00,111.9,112.0,111.79,111.92,10713.0,90.6739,90.7549,90.5848,90.6901,10713.0
2016-08-12 10:20:00,111.96,112.08,111.91,112.08,11118.0,90.7225,90.8198,90.682,90.8198,11118.0
2016-08-12 10:30:00,112.08,112.14,112.04,112.14,14865.0,90.8198,90.8684,90.7873,90.8684,14865.0
2016-08-12 10:40:00,112.14,112.38,112.14,112.22,11129.0,90.8684,91.0628,90.8684,90.9332,11129.0
2016-08-12 10:50:00,112.25,112.51,112.23,112.28,8301.0,90.9575,91.1682,90.9413,90.9818,8301.0
2016-08-12 11:00:00,112.29,112.41,112.25,112.3,7184.0,90.9899,91.0872,90.9575,90.998,7184.0
2016-08-12 11:10:00,112.31,112.5,112.31,112.38,10599.0,91.0061,91.1601,91.0061,91.0628,10599.0
2016-08-12 11:20:00,112.42,112.42,112.24,112.34,11807.0,91.0953,91.0953,90.9494,91.0304,11807.0
2016-08-12 11:30:00,112.36,112.43,112.27,112.27,5900.0,91.0466,91.1034,90.9737,90.9737,5900.0
2016-08-12 11:40:00,112.28,112.34,112.18,112.29,6587.0,90.9818,91.0304,90.9008,90.9899,6587.0
2016-08-12 11:50:00,112.26,112.31,112.19,112.31,7438.0,90.9656,91.0061,90.9089,91.0061,7438.0
2016-08-12 12:00:00,112.36,112.39,112.16,112.16,13218.0,91.0466,91.0709,90.8846,90.8846,13218.0
2016-08-12 12:10:00,112.19,112.32,112.11,112.3,11852.0,90.9089,91.0142,90.8441,90.998,11852.0
2016-08-12 12:20:00,112.28,112.35,112.24,112.28,9661.0,90.9818,91.0385,90.9494,90.9818,9661.0
2016-08-12 12:30:00,112.3,112.36,112.18,112.18,8400.0,90.998,91.0466,90.9008,90.9008,8400.0
2016-08-12 12:40:00,112.2,112.44,112.17,112.37,12020.0,90.917,91.1115,90.8927,91.0547,12020.0
2016-08-12 12:50:00,112.37,112.39,112.16,112.21,8914.0,91.0547,91.0709,90.8846,90.9251,8914.0
2016-08-12 13:00:00,112.18,112.21,111.83,111.87,13725.0,90.9008,90.9251,90.6172,90.6496,13725.0
2016-08-12 13:10:00,111.83,111.83,111.5,111.51,15744.0,90.6172,90.6172,90.3498,90.3579,15744.0
2016-08-12 13:20:00,111.49,111.86,111.49,111.82,14763.0,90.3417,90.6415,90.3417,90.6091,14763.0
2016-08-12 13:30:00,111.82,111.84,111.64,111.73,8763.0,90.6091,90.6253,90.4632,90.5361,8763.0
2016-08-12 13:40:00,111.7,111.76,111.69,111.7,8609.0,90.5118,90.5605,90.5037,90.5118,8609.0
2016-08-12 13:50:00,111.73,111.75,111.66,111.72,6622.0,90.5361,90.5523,90.4794,90.528,6622.0
2016-08-12 14:00:00,111.7,111.72,111.63,111.63,10984.0,90.5118,90.528,90.4551,90.4551,10984.0
2016-08-12 14:10:00,111.66,111.74,111.64,111.64,6721.0,90.4794,90.5442,90.4632,90.4632,6721.0
2016-08-12 14:20:00,111.62,111.62,111.47,111.6,6602.0,90.447,90.447,90.3255,90.4308,6602.0
2016-08-12 14:30:00,111.6,111.69,111.59,111.64,7317.0,90.4308,90.5037,90.4227,90.4632,7317.0
2016-08-12 14:40:00,111.62,111.74,111.54,111.62,18394.0,90.447,90.5442,90.3822,90.447,18394.0
2016-08-12 14:50:00,111.62,111.65,111.48,111.58,10702.0,90.447,90.4713,90.3336,90.4146,10702.0
2016-08-12 15:00:00,111.58,111.72,111.56,111.71,9161.0,90.4146,90.528,90.3984,90.5199,9161.0
2016-08-12 15:10:00,111.71,111.71,111.58,111.7,9628.0,90.5199,90.5199,90.4146,90.5118,9628.0
2016-08-12 15:20:00,111.69,111.7,111.58,111.63,13491.0,90.5037,90.5118,90.4146,90.4551,13491.0
2016-08-12 15:30:00,111.64,111.72,111.53,111.71,24813.0,90.4632,90.528,90.3741,90.5199,24813.0
2016-08-12 15:40:00,111.69,111.74,111.64,111.7,32525.0,90.5037,90.5442,90.4632,90.5118,32525.0
2016-08-12 15:50:00,111.7,111.7,111.47,111.47,64369.0,90.5118,90.5118,90.3255,90.3255,64369.0
2016-08-15 09:30:00,111.47,111.73,111.1,111.1,12776.0,90.3255,90.5361,90.0256,90.0256,12776.0
2016-08-15 09:40:00,111.25,111.56,111.15,111.56,129885.0,90.1472,90.3984,90.0662,90.3984,129885.0
2016-08-15 09:50:00,111.4,111.77,111.29,111.32,7130.0,90.2687,90.5686,90.1796,90.2039,7130.0
2016-08-15 10:00:00,111.25,111.25,111.09,111.1,7692.0,90.1472,90.1472,90.0175,90.0256,7692.0
2016-08-15 10:10:00,111.1,111.2,111.04,111.16,5422.0,90.0256,90.1067,89.977,90.0743,5422.0
2016-08-15 10:20:00,111.2,111.38,111.18,111.38,5979.0,90.1067,90.2525,90.0905,90.2525,5979.0
2016-08-15 10:30:00,111.38,111.49,111.38,111.49,1646.0,90.2525,90.3417,90.2525,90.3417,1646.0
2016-08-15 10:40:00,111.5,111.71,111.47,111.47,11584.0,90.3498,90.5199,90.3255,90.3255,11584.0
2016-08-15 10:50:00,111.51,111.51,111.23,111.25,3134.0,90.3579,90.3579,90.131,90.1472,3134.0
2016-08-15 11:00:00,111.25,111.3,111.2,111.26,5823.0,90.1472,90.1877,90.1067,90.1553,5823.0
2016-08-15 11:10:00,111.25,112.75,111.25,111.78,304841.0,90.1472,91.3627,90.1472,90.5767,304841.0
2016-08-15 11:20:00,111.81,111.81,111.46,111.51,20361.0,90.601,90.601,90.3174,90.3579,20361.0
2016-08-15 11:30:00,111.5,111.59,111.45,111.51,28282.0,90.3498,90.4227,90.3093,90.3579,28282.0
2016-08-15 11:40:00,111.5,111.5,111.34,111.44,13546.0,90.3498,90.3498,90.2201,90.3012,13546.0
2016-08-15 11:50:00,111.44,111.62,111.43,111.51,8670.0,90.3012,90.447,90.293,90.3579,8670.0
2016-08-15 12:00:00,111.55,111.6,111.51,111.53,7979.0,90.3903,90.4308,90.3579,90.3741,7979.0
2016-08-15 12:10:00,111.55,111.55,111.4,111.4,6772.0,90.3903,90.3903,90.2687,90.2687,6772.0
2016-08-15 12:20:00,111.43,111.45,111.34,111.43,6470.0,90.293,90.3093,90.2201,90.293,6470.0
2016-08-15 12:30:00,111.43,111.43,111.33,111.36,11480.0,90.293,90.293,90.212,90.2363,11480.0
2016-08-15 12:40:00,111.34,111.39,111.22,111.37,15168.0,90.2201,90.2606,90.1229,90.2444,15168.0
2016-08-15 12:50:00,111.3,111.49,111.3,111.44,5021.0,90.1877,90.3417,90.1877,90.3012,5021.0
2016-08-15 13:00:00,111.48,111.6,111.29,111.33,27745.0,90.3336,90.4308,90.1796,90.212,27745.0
2016-08-15 13:10:00,111.28,111.49,111.28,111.45,6642.0,90.1715,90.3417,90.1715,90.3093,6642.0
2016-08-15 13:20:00,111.46,111.5,111.39,111.5,5439.0,90.3174,90.3498,90.2606,90.3498,5439.0
2016-08-15 13:30:00,111.49,111.49,111.39,111.44,9892.0,90.3417,90.3417,90.2606,90.3012,9892.0
2016-08-15 13:40:00,111.46,111.49,111.44,111.46,4900.0,90.3174,90.3417,90.3012,90.3174,4900.0
2016-08-15 13:50:00,111.44,111.49,111.43,111.44,7889.0,90.3012,90.3417,90.293,90.3012,7889.0
2016-08-15 14:00:00,111.43,111.5,111.43,111.47,7726.0,90.293,90.3498,90.293,90.3255,7726.0
2016-08-15 14:10:00,111.48,111.65,111.43,111.56,33122.0,90.3336,90.4713,90.293,90.3984,33122.0
2016-08-15 14:20:00,111.53,111.7,111.46,111.7,7673.0,90.3741,90.5118,90.3174,90.5118,7673.0
2016-08-15 14:30:00,111.71,111.75,111.64,111.75,6974.0,90.5199,90.5523,90.4632,90.5523,6974.0
2016-08-15 14:40:00,111.77,111.83,111.74,111.75,58363.0,90.5686,90.6172,90.5442,90.5523,58363.0
2016-08-15 14:50:00,111.75,111.78,111.67,111.7,10063.0,90.5523,90.5767,90.4875,90.5118,10063.0
2016-08-15 15:00:00,111.73,111.86,111.72,111.86,8655.0,90.5361,90.6415,90.528,90.6415,8655.0
2016-08-15 15:10:00,111.87,111.9,111.72,111.76,13051.0,90.6496,90.6739,90.528,90.5605,13051.0
2016-08-15 15:20:00,111.74,111.81,111.69,111.78,15470.0,90.5442,90.601,90.5037,90.5767,15470.0
2016-08-15 15:30:00,111.77,111.79,111.7,111.74,35388.0,90.5686,90.5848,90.5118,90.5442,35388.0
2016-08-15 15:40:00,111.75,111.89,111.72,111.81,30404.0,90.5523,90.6658,90.528,90.601,30404.0
2016-08-15 15:50:00,111.81,111.91,111.78,111.81,53196.0,90.601,90.682,90.5767,90.601,53196.0
2016-08-16 09:30:00,111.35,111.84,111.01,111.36,12524.0,90.2282,90.6253,89.9527,90.2363,12524.0
2016-08-16 09:40:00,111.32,111.36,110.92,111.14,7526.0,90.2039,90.2363,89.8798,90.0581,7526.0
2016-08-16 09:50:00,111.07,111.7,111.01,111.7,11950.0,90.0013,90.5118,89.9527,90.5118,11950.0
2016-08-16 10:00:00,111.73,111.73,111.05,111.21,7105.0,90.5361,90.5361,89.9851,90.1148,7105.0
2016-08-16 10:10:00,111.27,111.47,111.1,111.24,6738.0,90.1634,90.3255,90.0256,90.1391,6738.0
2016-08-16 10:20:00,111.22,111.54,111.22,111.48,14171.0,90.1229,90.3822,90.1229,90.3336,14171.0
2016-08-16 10:30:00,111.46,111.5,111.35,111.37,138847.0,90.3174,90.3498,90.2282,90.2444,138847.0
2016-08-16 10:40:00,111.39,111.71,111.39,111.66,9556.0,90.2606,90.5199,90.2606,90.4794,9556.0
2016-08-16 10:50:00,111.64,111.67,111.52,111.54,8162.0,90.4632,90.4875,90.366,90.3822,8162.0
2016-08-16 11:00:00,111.54,111.62,111.36,111.39,8727.0,90.3822,90.447,90.2363,90.2606,8727.0
2016-08-16 11:10:00,111.35,111.49,111.35,111.36,7376.0,90.2282,90.3417,90.2282,90.2363,7376.0
2016-08-16 11:20:00,111.37,111.51,111.36,111.45,3500.0,90.2444,90.3579,90.2363,90.3093,3500.0
2016-08-16 11:30:00,111.43,111.49,111.39,111.46,7701.0,90.293,90.3417,90.2606,90.3174,7701.0
2016-08-16 11:40:00,111.42,111.52,111.33,111.52,5100.0,90.2849,90.366,90.212,90.366,5100.0
2016-08-16 11:50:00,111.48,111.65,111.47,111.64,10092.0,90.3336,90.4713,90.3255,90.4632,10092.0
2016-08-16 12:00:00,111.66,111.77,111.63,111.69,8423.0,90.4794,90.5686,90.4551,90.5037,8423.0
2016-08-16 12:10:00,111.72,111.84,111.72,111.79,29844.0,90.528,90.6253,90.528,90.5848,29844.0
2016-08-16 12:20:00,111.82,111.83,111.73,111.82,6352.0,90.6091,90.6172,90.5361,90.6091,6352.0
2016-08-16 12:30:00,111.79,111.86,111.77,111.77,4647.0,90.5848,90.6415,90.5686,90.5686,4647.0
2016-08-16 12:40:00,111.77,111.77,111.68,111.68,5417.0,90.5686,90.5686,90.4956,90.4956,5417.0
2016-08-16 12:50:00,111.7,111.7,111.62,111.63,4837.0,90.5118,90.5118,90.447,90.4551,4837.0
2016-08-16 13:00:00,111.63,111.76,111.63,111.75,10784.0,90.4551,90.5605,90.4551,90.5523,10784.0
2016-08-16 13:10:00,111.75,111.77,111.7,111.7,7221.0,90.5523,90.5686,90.5118,90.5118,7221.0
2016-08-16 13:20:00,111.73,111.77,111.72,111.74,13753.0,90.5361,90.5686,90.528,90.5442,13753.0
2016-08-16 13:30:00,111.74,111.76,111.64,111.75,13516.0,90.5442,90.5605,90.4632,90.5523,13516.0
2016-08-16 13:40:00,111.73,111.73,111.63,111.7,5761.0,90.5361,90.5361,90.4551,90.5118,5761.0
2016-08-16 13:50:00,111.7,111.73,111.65,111.66,7620.0,90.5118,90.5361,90.4713,90.4794,7620.0
2016-08-16 14:00:00,111.65,111.86,111.65,111.84,18502.0,90.4713,90.6415,90.4713,90.6253,18502.0
2016-08-16 14:10:00,111.86,111.86,111.69,111.74,11665.0,90.6415,90.6415,90.5037,90.5442,11665.0
2016-08-16 14:20:00,111.73,111.76,111.64,111.72,18677.0,90.5361,90.5605,90.4632,90.528,18677.0
2016-08-16 14:30:00,111.72,111.74,111.51,111.6,19400.0,90.528,90.5442,90.3579,90.4308,19400.0
2016-08-16 14:40:00,111.6,111.62,111.48,111.55,59333.0,90.4308,90.447,90.3336,90.3903,59333.0
2016-08-16 14:50:00,111.55,111.72,111.47,111.67,19783.0,90.3903,90.528,90.3255,90.4875,19783.0
2016-08-16 15:00:00,111.67,111.72,111.64,111.7,10691.0,90.4875,90.528,90.4632,90.5118,10691.0
2016-08-16 15:10:00,111.72,111.74,111.66,111.71,12445.0,90.528,90.5442,90.4794,90.5199,12445.0
2016-08-16 15:20:00,111.7,111.79,111.68,111.69,18307.0,90.5118,90.5848,90.4956,90.5037,18307.0
2016-08-16 15:30:00,111.69,111.71,111.48,111.5,27193.0,90.5037,90.5199,90.3336,90.3498,27193.0
2016-08-16 15:40:00,111.5,111.56,111.49,111.56,92018.0,90.3498,90.3984,90.3417,90.3984,92018.0
2016-08-16 15:50:00,111.56,111.67,111.45,111.52,84040.0,90.3984,90.4875,90.3093,90.366,84040.0
2016-08-17 09:30:00,111.69,112.0,111.51,111.7,20790.0,90.5037,90.7549,90.3579,90.5118,20790.0
2016-08-17 09:40:00,111.73,111.91,111.7,111.79,7545.0,90.5361,90.682,90.5118,90.5848,7545.0
2016-08-17 09:50:00,111.78,111.94,111.43,111.49,10214.0,90.5767,90.7063,90.293,90.3417,10214.0
2016-08-17 10:00:00,111.45,111.71,111.45,111.66,8024.0,90.3093,90.5199,90.3093,90.4794,8024.0
2016-08-17 10:10:00,111.71,111.96,111.62,111.96,12617.0,90.5199,90.7225,90.447,90.7225,12617.0
2016-08-17 10:20:00,111.95,111.95,111.8,111.81,23312.0,90.7144,90.7144,90.5929,90.601,23312.0
2016-08-17 10:30:00,111.78,111.81,111.61,111.72,17494.0,90.5767,90.601,90.4389,90.528,17494.0
2016-08-17 10:40:00,111.75,111.95,111.74,111.94,8571.0,90.5523,90.7144,90.5442,90.7063,8571.0
2016-08-17 10:50:00,111.95,112.72,111.91,112.39,168414.0,90.7144,91.3384,90.682,91.0709,168414.0
2016-08-17 11:00:00,112.34,112.74,112.31,112.49,50455.0,91.0304,91.3546,91.0061,91.152,50455.0
2016-08-17 11:10:00,112.49,112.51,112.23,112.38,14234.0,91.152,91.1682,90.9413,91.0628,14234.0
2016-08-17 11:20:00,112.41,112.7,112.36,112.48,38985.0,91.0872,91.3221,91.0466,91.1439,38985.0
2016-08-17 11:30:00,112.48,112.65,112.47,112.61,23213.0,91.1439,91.2816,91.1358,91.2492,23213.0
2016-08-17 11:40:00,112.62,112.74,112.53,112.66,12511.0,91.2573,91.3546,91.1844,91.2897,12511.0
2016-08-17 11:50:00,112.64,112.85,112.57,112.79,21219.0,91.2735,91.4437,91.2168,91.3951,21219.0
2016-08-17 12:00:00,112.79,113.0,112.79,112.82,41964.0,91.3951,91.5652,91.3951,91.4194,41964.0
2016-08-17 12:10:00,112.8,112.87,112.61,112.65,13403.0,91.4032,91.4599,91.2492,91.2816,13403.0
2016-08-17 12:20:00,112.57,112.7,112.56,112.58,8144.0,91.2168,91.3221,91.2087,91.2249,8144.0
2016-08-17 12:30:00,112.56,112.72,112.56,112.67,11228.0,91.2087,91.3384,91.2087,91.2978,11228.0
2016-08-17 12:40:00,112.66,112.96,112.6,112.96,14036.0,91.2897,91.5328,91.2411,91.5328,14036.0
2016-08-17 12:50:00,112.99,113.12,112.96,113.0,25706.0,91.5571,91.6625,91.5328,91.5652,25706.0
2016-08-17 13:00:00,113.01,113.03,112.91,112.92,31705.0,91.5733,91.5895,91.4923,91.5004,31705.0
2016-08-17 13:10:00,112.92,113.04,112.88,113.03,20597.0,91.5004,91.5976,91.468,91.5895,20597.0
2016-08-17 13:20:00,113.02,113.04,112.97,113.01,32587.0,91.5814,91.5976,91.5409,91.5733,32587.0
2016-08-17 13:30:00,113.01,113.04,112.98,113.02,16301.0,91.5733,91.5976,91.549,91.5814,16301.0
2016-08-17 13:40:00,113.02,113.04,112.88,113.02,18888.0,91.5814,91.5976,91.468,91.5814,18888.0
2016-08-17 13:50:00,113.03,113.04,112.98,112.99,14124.0,91.5895,91.5976,91.549,91.5571,14124.0
2016-08-17 14:00:00,112.98,113.11,112.84,113.06,31621.0,91.549,91.6544,91.4356,91.6139,31621.0
2016-08-17 14:10:00,113.08,113.58,113.02,113.52,39872.0,91.6301,92.0352,91.5814,91.9866,39872.0
2016-08-17 14:20:00,113.55,113.57,113.4,113.42,12872.0,92.0109,92.0271,91.8894,91.9056,12872.0
2016-08-17 14:30:00,113.39,113.45,113.25,113.36,11146.0,91.8813,91.9299,91.7678,91.8569,11146.0
2016-08-17 14:40:00,113.34,113.54,113.34,113.44,21693.0,91.8407,92.0028,91.8407,91.9218,21693.0
2016-08-17 14:50:00,113.43,113.53,113.43,113.5,22464.0,91.9137,91.9947,91.9137,91.9704,22464.0
2016-08-17 15:00:00,113.49,113.49,113.36,113.39,15094.0,91.9623,91.9623,91.8569,91.8813,15094.0
2016-08-17 15:10:00,113.4,113.52,113.38,113.51,35865.0,91.8894,91.9866,91.8732,91.9785,35865.0
2016-08-17 15:20:00,113.51,113.74,113.49,113.72,34767.0,91.9785,92.1649,91.9623,92.1487,34767.0
2016-08-17 15:30:00,113.74,113.74,113.55,113.62,33862.0,92.1649,92.1649,92.0109,92.0676,33862.0
2016-08-17 15:40:00,113.62,113.63,113.33,113.54,91062.0,92.0676,92.0757,91.8326,92.0028,91062.0
2016-08-17 15:50:00,113.55,113.56,113.36,113.45,88156.0,92.0109,92.019,91.8569,91.9299,88156.0
2016-08-18 09:30:00,113.59,113.88,112.99,113.76,19088.0,92.0433,92.2783,91.5571,92.1811,19088.0
2016-08-18 09:40:00,113.76,113.77,113.27,113.49,14410.0,92.1811,92.1892,91.784,91.9623,14410.0
2016-08-18 09:50:00,113.43,113.54,113.07,113.1,16886.0,91.9137,92.0028,91.622,91.6463,16886.0
2016-08-18 10:00:00,113.02,113.07,112.75,112.89,13401.0,91.5814,91.622,91.3627,91.4761,13401.0
2016-08-18 10:10:00,112.86,113.14,112.86,113.14,12693.0,91.4518,91.6787,91.4518,91.6787,12693.0
2016-08-18 10:20:00,113.14,113.26,113.07,113.07,16296.0,91.6787,91.7759,91.622,91.622,16296.0
2016-08-18 10:30:00,113.08,113.09,112.91,112.99,13836.0,91.6301,91.6382,91.4923,91.5571,13836.0
2016-08-18 10:40:00,112.98,113.02,112.71,113.02,16232.0,91.549,91.5814,91.3302,91.5814,16232.0
2016-08-18 10:50:00,113.02,113.32,113.0,113.17,19521.0,91.5814,91.8245,91.5652,91.703,19521.0
2016-08-18 11:00:00,113.13,113.23,113.03,113.21,13665.0,91.6706,91.7516,91.5895,91.7354,13665.0
2016-08-18 11:10:00,113.22,113.26,113.11,113.11,5955.0,91.7435,91.7759,91.6544,91.6544,5955.0
2016-08-18 11:20:00,113.13,113.22,113.09,113.13,8401.0,91.6706,91.7435,91.6382,91.6706,8401.0
2016-08-18 11:30:00,113.12,113.12,112.95,112.95,10706.0,91.6625,91.6625,91.5247,91.5247,10706.0
2016-08-18 11:40:00,112.96,112.98,112.9,112.97,6832.0,91.5328,91.549,91.4842,91.5409,6832.0
2016-08-18 11:50:00,112.95,112.95,112.7,112.72,10177.0,91.5247,91.5247,91.3221,91.3384,10177.0
2016-08-18 12:00:00,112.66,112.68,112.52,112.58,16086.0,91.2897,91.3059,91.1763,91.2249,16086.0
2016-08-18 12:10:00,112.56,112.72,112.52,112.72,5322.0,91.2087,91.3384,91.1763,91.3384,5322.0
2016-08-18 12:20:00,112.67,112.76,112.6,112.6,13413.0,91.2978,91.3708,91.2411,91.2411,13413.0
2016-08-18 12:30:00,112.6,112.79,112.59,112.76,11029.0,91.2411,91.3951,91.233,91.3708,11029.0
2016-08-18 12:40:00,112.74,112.75,112.64,112.71,7911.0,91.3546,91.3627,91.2735,91.3302,7911.0
2016-08-18 12:50:00,112.71,112.72,112.5,112.58,14406.0,91.3302,91.3384,91.1601,91.2249,14406.0
2016-08-18 13:00:00,112.56,112.72,112.56,112.68,20195.0,91.2087,91.3384,91.2087,91.3059,20195.0
2016-08-18 13:10:00,112.69,112.7,112.59,112.62,6161.0,91.314,91.3221,91.233,91.2573,6161.0
2016-08-18 13:20:00,112.65,112.65,112.57,112.6,7680.0,91.2816,91.2816,91.2168,91.2411,7680.0
2016-08-18 13:30:00,112.59,112.6,112.48,112.52,7799.0,91.233,91.2411,91.1439,91.1763,7799.0
2016-08-18 13:40:00,112.52,112.62,112.5,112.53,4949.0,91.1763,91.2573,91.1601,91.1844,4949.0
2016-08-18 13:50:00,112.49,112.55,112.45,112.49,10501.0,91.152,91.2006,91.1196,91.152,10501.0
2016-08-18 14:00:00,112.51,112.52,112.27,112.33,13913.0,91.1682,91.1763,90.9737,91.0223,13913.0
2016-08-18 14:10:00,112.33,112.36,112.22,112.22,9399.0,91.0223,91.0466,90.9332,90.9332,9399.0
2016-08-18 14:20:00,112.23,112.27,112.18,112.2,12042.0,90.9413,90.9737,90.9008,90.917,12042.0
2016-08-18 14:30:00,112.19,112.38,112.18,112.34,10772.0,90.9089,91.0628,90.9008,91.0304,10772.0
2016-08-18 14:40:00,112.32,112.38,112.32,112.35,7846.0,91.0142,91.0628,91.0142,91.0385,7846.0
2016-08-18 14:50:00,112.38,112.77,112.38,112.73,18231.0,91.0628,91.3789,91.0628,91.3465,18231.0
2016-08-18 15:00:00,112.75,113.1,112.75,113.0,30944.0,91.3627,91.6463,91.3627,91.5652,30944.0
2016-08-18 15:10:00,113.02,113.28,113.01,113.17,35281.0,91.5814,91.7921,91.5733,91.703,35281.0
2016-08-18 15:20:00,113.14,113.26,113.12,113.22,22699.0,91.6787,91.7759,91.6625,91.7435,22699.0
2016-08-18 15:30:00,113.23,113.35,113.21,113.28,22795.0,91.7516,91.8488,91.7354,91.7921,22795.0
2016-08-18 15:40:00,113.27,113.33,113.08,113.08,31480.0,91.784,91.8326,91.6301,91.6301,31480.0
2016-08-18 15:50:00,113.1,113.18,113.05,113.08,63930.0,91.6463,91.7111,91.6058,91.6301,63930.0
2016-08-19 09:30:00,112.93,112.95,112.38,112.94,45609.0,91.5085,91.5247,91.0628,91.5166,45609.0
2016-08-19 09:40:00,112.8,112.96,112.55,112.83,10025.0,91.4032,91.5328,91.2006,91.4275,10025.0
2016-08-19 09:50:00,112.9,113.0,112.5,112.97,29346.0,91.4842,91.5652,91.1601,91.5409,29346.0
2016-08-19 10:00:00,113.03,113.11,112.94,113.04,10350.0,91.5895,91.6544,91.5166,91.5976,10350.0
2016-08-19 10:10:00,112.93,113.1,112.92,112.98,39961.0,91.5085,91.6463,91.5004,91.549,39961.0
2016-08-19 10:20:00,112.98,113.0,112.78,112.95,7169.0,91.549,91.5652,91.387,91.5247,7169.0
2016-08-19 10:30:00,112.93,112.96,112.78,112.91,8896.0,91.5085,91.5328,91.387,91.4923,8896.0
2016-08-19 10:40:00,112.93,113.0,112.89,112.9,10928.0,91.5085,91.5652,91.4761,91.4842,10928.0
2016-08-19 10:50:00,112.87,112.9,112.76,112.83,13299.0,91.4599,91.4842,91.3708,91.4275,13299.0
2016-08-19 11:00:00,112.83,113.08,112.83,113.03,65270.0,91.4275,91.6301,91.4275,91.5895,65270.0
2016-08-19 11:10:00,113.07,113.12,113.0,113.05,19611.0,91.622,91.6625,91.5652,91.6058,19611.0
2016-08-19 11:20:00,113.09,113.32,112.97,113.32,18627.0,91.6382,91.8245,91.5409,91.8245,18627.0
2016-08-19 11:30:00,113.3,113.38,113.26,113.34,16892.0,91.8083,91.8732,91.7759,91.8407,16892.0
2016-08-19 11:40:00,113.36,113.57,113.35,113.56,20703.0,91.8569,92.0271,91.8488,92.019,20703.0
2016-08-19 11:50:00,113.44,113.7,113.39,113.69,24440.0,91.9218,92.1325,91.8813,92.1244,24440.0
2016-08-19 12:00:00,113.75,114.12,113.64,113.95,24508.0,92.173,92.4728,92.0838,92.335,24508.0
2016-08-19 12:10:00,113.92,113.96,113.54,113.59,19153.0,92.3107,92.3431,92.0028,92.0433,19153.0
2016-08-19 12:20:00,113.57,113.67,113.47,113.56,9403.0,92.0271,92.1081,91.9461,92.019,9403.0
2016-08-19 12:30:00,113.57,113.6,113.47,113.58,7723.0,92.0271,92.0514,91.9461,92.0352,7723.0
2016-08-19 12:40:00,113.55,113.57,113.4,113.44,5983.0,92.0109,92.0271,91.8894,91.9218,5983.0
2016-08-19 12:50:00,113.44,113.46,113.27,113.42,6709.0,91.9218,91.938,91.784,91.9056,6709.0
2016-08-19 13:00:00,113.44,113.51,113.38,113.51,20006.0,91.9218,91.9785,91.8732,91.9785,20006.0
2016-08-19 13:10:00,113.48,113.65,113.41,113.65,36321.0,91.9542,92.0919,91.8975,92.0919,36321.0
2016-08-19 13:20:00,113.65,113.96,113.62,113.95,70084.0,92.0919,92.3431,92.0676,92.335,70084.0
2016-08-19 13:30:00,113.93,114.05,113.92,113.98,29774.0,92.3188,92.4161,92.3107,92.3593,29774.0
2016-08-19 13:40:00,113.97,114.04,113.96,114.02,20906.0,92.3512,92.408,92.3431,92.3918,20906.0
2016-08-19 13:50:00,114.01,114.03,113.94,114.0,14971.0,92.3837,92.3999,92.3269,92.3755,14971.0
2016-08-19 14:00:00,114.0,114.07,113.95,114.03,72895.0,92.3755,92.4323,92.335,92.3999,72895.0
2016-08-19 14:10:00,114.04,114.08,114.0,114.06,37085.0,92.408,92.4404,92.3755,92.4242,37085.0
2016-08-19 14:20:00,114.07,114.08,114.01,114.03,16321.0,92.4323,92.4404,92.3837,92.3999,16321.0
2016-08-19 14:30:00,114.04,114.05,113.8,113.97,46490.0,92.408,92.4161,92.2135,92.3512,46490.0
2016-08-19 14:40:00,113.97,113.97,113.72,113.73,22342.0,92.3512,92.3512,92.1487,92.1568,22342.0
2016-08-19 14:50:00,113.73,113.74,113.54,113.62,14718.0,92.1568,92.1649,92.0028,92.0676,14718.0
2016-08-19 15:00:00,113.59,113.71,113.54,113.71,12761.0,92.0433,92.1406,92.0028,92.1406,12761.0
2016-08-19 15:10:00,113.73,113.74,113.61,113.65,8283.0,92.1568,92.1649,92.0595,92.0919,8283.0
2016-08-19 15:20:00,113.65,113.66,113.45,113.57,26720.0,92.0919,92.1,91.9299,92.0271,26720.0
2016-08-19 15:30:00,113.56,113.56,113.29,113.29,44196.0,92.019,92.019,91.8002,91.8002,44196.0
2016-08-19 15:40:00,113.31,113.59,113.17,113.59,102833.0,91.8164,92.0433,91.703,92.0433,102833.0
2016-08-19 15:50:00,113.58,114.04,113.48,113.61,240602.0,92.0352,92.408,91.9542,92.0595,240602.0
2016-08-22 09:30:00,113.41,113.82,113.19,113.33,30508.0,91.8975,92.2297,91.7192,91.8326,30508.0
2016-08-22 09:40:00,113.35,113.46,113.24,113.3,19779.0,91.8488,91.938,91.7597,91.8083,19779.0
2016-08-22 09:50:00,113.24,113.58,113.18,113.58,11503.0,91.7597,92.0352,91.7111,92.0352,11503.0
2016-08-22 10:00:00,113.59,113.81,113.54,113.81,9106.0,92.0433,92.2216,92.0028,92.2216,9106.0
2016-08-22 10:10:00,113.8,113.83,113.39,113.39,15789.0,92.2135,92.2378,91.8813,91.8813,15789.0
2016-08-22 10:20:00,113.38,113.56,113.38,113.54,9341.0,91.8732,92.019,91.8732,92.0028,9341.0
2016-08-22 10:30:00,113.56,113.64,113.53,113.59,14100.0,92.019,92.0838,91.9947,92.0433,14100.0
2016-08-22 10:40:00,113.57,113.63,113.4,113.59,16209.0,92.0271,92.0757,91.8894,92.0433,16209.0
2016-08-22 10:50:00,113.6,113.76,113.51,113.75,17788.0,92.0514,92.1811,91.9785,92.173,17788.0
2016-08-22 11:00:00,113.79,113.82,113.7,113.82,12875.0,92.2054,92.2297,92.1325,92.2297,12875.0
2016-08-22 11:10:00,113.82,113.96,113.66,113.66,16446.0,92.2297,92.3431,92.1,92.1,16446.0
2016-08-22 11:20:00,113.66,113.71,113.3,113.35,14866.0,92.1,92.1406,91.8083,91.8488,14866.0
2016-08-22 11:30:00,113.36,113.45,113.32,113.4,9650.0,91.8569,91.9299,91.8245,91.8894,9650.0
2016-08-22 11:40:00,113.39,113.65,113.39,113.59,3400.0,91.8813,92.0919,91.8813,92.0433,3400.0
2016-08-22 11:50:00,113.66,113.78,113.6,113.64,5765.0,92.1,92.1973,92.0514,92.0838,5765.0
2016-08-22 12:00:00,113.64,113.72,113.57,113.71,7194.0,92.0838,92.1487,92.0271,92.1406,7194.0
2016-08-22 12:10:00,113.66,113.82,113.65,113.8,7647.0,92.1,92.2297,92.0919,92.2135,7647.0
2016-08-22 12:20:00,113.76,113.95,113.73,113.84,13898.0,92.1811,92.335,92.1568,92.2459,13898.0
2016-08-22 12:30:00,113.85,113.91,113.68,113.68,21753.0,92.254,92.3026,92.1162,92.1162,21753.0
2016-08-22 12:40:00,113.68,113.8,113.55,113.6,13388.0,92.1162,92.2135,92.0109,92.0514,13388.0
2016-08-22 12:50:00,113.67,113.67,113.54,113.62,2802.0,92.1081,92.1081,92.0028,92.0676,2802.0
2016-08-22 13:00:00,113.62,113.69,113.56,113.69,4309.0,92.0676,92.1244,92.019,92.1244,4309.0
2016-08-22 13:10:00,113.68,113.75,113.6,113.7,5954.0,92.1162,92.173,92.0514,92.1325,5954.0
2016-08-22 13:20:00,113.67,113.72,113.62,113.71,5700.0,92.1081,92.1487,92.0676,92.1406,5700.0
2016-08-22 13:30:00,113.66,113.7,113.58,113.67,5900.0,92.1,92.1325,92.0352,92.1081,5900.0
2016-08-22 13:40:00,113.64,113.8,113.63,113.76,8072.0,92.0838,92.2135,92.0757,92.1811,8072.0
2016-08-22 13:50:00,113.74,113.75,113.66,113.75,3375.0,92.1649,92.173,92.1,92.173,3375.0
2016-08-22 14:00:00,113.75,113.88,113.74,113.88,16546.0,92.173,92.2783,92.1649,92.2783,16546.0
2016-08-22 14:10:00,113.91,114.0,113.82,113.82,13196.0,92.3026,92.3755,92.2297,92.2297,13196.0
2016-08-22 14:20:00,113.85,113.9,113.74,113.75,4174.0,92.254,92.2945,92.1649,92.173,4174.0
2016-08-22 14:30:00,113.7,113.81,113.69,113.7,12632.0,92.1325,92.2216,92.1244,92.1325,12632.0
2016-08-22 14:40:00,113.74,113.85,113.7,113.83,7500.0,92.1649,92.254,92.1325,92.2378,7500.0
2016-08-22 14:50:00,113.86,113.86,113.75,113.82,4450.0,92.2621,92.2621,92.173,92.2297,4450.0
2016-08-22 15:00:00,113.8,113.89,113.8,113.87,4753.0,92.2135,92.2864,92.2135,92.2702,4753.0
2016-08-22 15:10:00,113.89,113.98,113.85,113.88,21551.0,92.2864,92.3593,92.254,92.2783,21551.0
2016-08-22 15:20:00,113.88,113.96,113.88,113.9,19032.0,92.2783,92.3431,92.2783,92.2945,19032.0
2016-08-22 15:30:00,113.9,114.16,113.89,114.01,36323.0,92.2945,92.5052,92.2864,92.3837,36323.0
2016-08-22 15:40:00,114.02,114.16,113.96,113.96,26584.0,92.3918,92.5052,92.3431,92.3431,26584.0
2016-08-22 15:50:00,113.96,113.97,113.85,113.9,81269.0,92.3431,92.3512,92.254,92.2945,81269.0
2016-08-23 09:30:00,113.31,113.45,112.98,113.01,28906.0,92.3183,92.4324,92.0494,92.0739,28906.0
2016-08-23 09:40:00,113.0,113.28,112.9,112.91,16914.0,92.0657,92.2939,91.9843,91.9924,16914.0
2016-08-23 09:50:00,112.91,113.13,112.7,113.13,29867.0,91.9924,92.1717,91.8213,92.1717,29867.0
2016-08-23 10:00:00,113.14,113.52,113.09,113.46,15184.0,92.1798,92.4894,92.1391,92.4405,15184.0
2016-08-23 10:10:00,113.44,113.59,113.4,113.58,13346.0,92.4242,92.5464,92.3916,92.5383,13346.0
2016-08-23 10:20:00,113.58,113.74,113.52,113.72,32171.0,92.5383,92.6687,92.4894,92.6524,32171.0
2016-08-23 10:30:00,113.72,113.76,113.52,113.57,17338.0,92.6524,92.6849,92.4894,92.5301,17338.0
2016-08-23 10:40:00,113.58,113.91,113.52,113.83,21659.0,92.5383,92.8072,92.4894,92.742,21659.0
2016-08-23 10:50:00,113.8,113.83,113.58,113.66,12210.0,92.7175,92.742,92.5383,92.6035,12210.0
2016-08-23 11:00:00,113.69,113.69,113.34,113.61,18095.0,92.6279,92.6279,92.3428,92.5627,18095.0
2016-08-23 11:10:00,113.61,113.68,113.47,113.59,24074.0,92.5627,92.6198,92.4487,92.5464,24074.0
2016-08-23 11:20:00,113.54,113.54,113.35,113.44,27160.0,92.5057,92.5057,92.3509,92.4242,27160.0
2016-08-23 11:30:00,113.39,113.52,113.36,113.41,8856.0,92.3835,92.4894,92.3591,92.3998,8856.0
2016-08-23 11:40:00,113.41,113.52,113.33,113.52,11725.0,92.3998,92.4894,92.3346,92.4894,11725.0
2016-08-23 11:50:00,113.54,113.6,113.42,113.45,8316.0,92.5057,92.5546,92.4079,92.4324,8316.0
2016-08-23 12:00:00,113.45,113.59,113.39,113.59,8334.0,92.4324,92.5464,92.3835,92.5464,8334.0
2016-08-23 12:10:00,113.52,113.58,113.44,113.49,8817.0,92.4894,92.5383,92.4242,92.465,8817.0
2016-08-23 12:20:00,113.51,113.61,113.44,113.56,20397.0,92.4813,92.5627,92.4242,92.522,20397.0
2016-08-23 12:30:00,113.53,113.56,113.34,113.38,17472.0,92.4976,92.522,92.3428,92.3753,17472.0
2016-08-23 12:40:00,113.4,113.44,113.37,113.4,5084.0,92.3916,92.4242,92.3672,92.3916,5084.0
2016-08-23 12:50:00,113.42,113.45,113.28,113.36,8402.0,92.4079,92.4324,92.2939,92.3591,8402.0
2016-08-23 13:00:00,113.36,113.43,113.32,113.38,4913.0,92.3591,92.4161,92.3265,92.3753,4913.0
2016-08-23 13:10:00,113.36,113.47,113.31,113.34,12264.0,92.3591,92.4487,92.3183,92.3428,12264.0
2016-08-23 13:20:00,113.36,113.37,113.17,113.21,11344.0,92.3591,92.3672,92.2043,92.2368,11344.0
2016-08-23 13:30:00,113.18,113.29,113.16,113.29,12315.0,92.2124,92.302,92.1961,92.302,12315.0
2016-08-23 13:40:00,113.27,113.36,113.19,113.2,14569.0,92.2857,92.3591,92.2205,92.2287,14569.0
2016-08-23 13:50:00,113.17,113.25,113.16,113.22,7480.0,92.2043,92.2694,92.1961,92.245,7480.0
2016-08-23 14:00:00,113.24,113.25,113.12,113.16,9049.0,92.2613,92.2694,92.1635,92.1961,9049.0
2016-08-23 14:10:00,113.12,113.16,112.98,113.11,17278.0,92.1635,92.1961,92.0494,92.1554,17278.0
2016-08-23 14:20:00,113.16,113.19,113.08,113.1,10770.0,92.1961,92.2205,92.1309,92.1472,10770.0
2016-08-23 14:30:00,113.13,113.2,113.04,113.04,10898.0,92.1717,92.2287,92.0983,92.0983,10898.0
2016-08-23 14:40:00,113.09,113.17,113.0,113.12,14998.0,92.1391,92.2043,92.0657,92.1635,14998.0
2016-08-23 14:50:00,113.11,113.2,113.08,113.14,15437.0,92.1554,92.2287,92.1309,92.1798,15437.0
2016-08-23 15:00:00,113.17,113.19,113.08,113.19,19414.0,92.2043,92.2205,92.1309,92.2205,19414.0
2016-08-23 15:10:00,113.16,113.2,113.08,113.14,18604.0,92.1961,92.2287,92.1309,92.1798,18604.0
2016-08-23 15:20:00,113.13,113.18,113.07,113.08,27198.0,92.1717,92.2124,92.1228,92.1309,27198.0
2016-08-23 15:30:00,113.08,113.17,113.06,113.15,24831.0,92.1309,92.2043,92.1146,92.188,24831.0
2016-08-23 15:40:00,113.16,113.2,113.05,113.11,45712.0,92.1961,92.2287,92.1065,92.1554,45712.0
2016-08-23 15:50:00,113.11,113.14,112.99,113.11,304087.0,92.1554,92.1798,92.0576,92.1554,304087.0
2016-08-24 09:30:00,112.78,112.78,112.08,112.17,33784.0,91.8865,91.8865,91.3162,91.3895,33784.0
2016-08-24 09:40:00,112.01,112.18,111.74,112.11,22460.0,91.2592,91.3977,91.0392,91.3406,22460.0
2016-08-24 09:50:00,112.05,112.13,111.97,112.04,167057.0,91.2917,91.3569,91.2266,91.2836,167057.0
2016-08-24 10:00:00,112.0,112.08,111.92,112.03,46511.0,91.251,91.3162,91.1858,91.2754,46511.0
2016-08-24 10:10:00,112.02,112.11,111.81,111.91,110443.0,91.2673,91.3406,91.0962,91.1777,110443.0
2016-08-24 10:20:00,111.97,112.0,111.81,111.98,28346.0,91.2266,91.251,91.0962,91.2347,28346.0
2016-08-24 10:30:00,111.96,111.99,111.5,111.59,34558.0,91.2184,91.2429,90.8436,90.917,34558.0
2016-08-24 10:40:00,111.53,111.54,111.2,111.45,35884.0,90.8681,90.8762,90.5992,90.8029,35884.0
2016-08-24 10:50:00,111.39,111.58,111.37,111.47,9145.0,90.754,90.9088,90.7377,90.8192,9145.0
2016-08-24 11:00:00,111.47,111.47,111.22,111.3,11755.0,90.8192,90.8192,90.6155,90.6807,11755.0
2016-08-24 11:10:00,111.32,111.48,111.26,111.36,17318.0,90.697,90.8273,90.6481,90.7296,17318.0
2016-08-24 11:20:00,111.33,111.36,111.09,111.15,13335.0,90.7051,90.7296,90.5096,90.5585,13335.0
2016-08-24 11:30:00,111.19,111.21,111.0,111.2,15859.0,90.5911,90.6074,90.4363,90.5992,15859.0
2016-08-24 11:40:00,111.18,111.3,111.01,111.23,38039.0,90.5829,90.6807,90.4444,90.6237,38039.0
2016-08-24 11:50:00,111.23,111.42,111.21,111.41,16981.0,90.6237,90.7785,90.6074,90.7703,16981.0
2016-08-24 12:00:00,111.4,111.66,111.4,111.66,12059.0,90.7622,90.974,90.7622,90.974,12059.0
2016-08-24 12:10:00,111.64,111.7,111.59,111.63,9431.0,90.9577,91.0066,90.917,90.9495,9431.0
2016-08-24 12:20:00,111.63,111.65,111.54,111.59,8374.0,90.9495,90.9658,90.8762,90.917,8374.0
2016-08-24 12:30:00,111.57,111.67,111.55,111.67,6733.0,90.9007,90.9821,90.8844,90.9821,6733.0
2016-08-24 12:40:00,111.64,111.68,111.56,111.56,10764.0,90.9577,90.9903,90.8925,90.8925,10764.0
2016-08-24 12:50:00,111.55,111.62,111.53,111.56,6221.0,90.8844,90.9414,90.8681,90.8925,6221.0
2016-08-24 13:00:00,111.57,111.81,111.56,111.81,28150.0,90.9007,91.0962,90.8925,91.0962,28150.0
2016-08-24 13:10:00,111.81,112.06,111.75,111.77,54152.0,91.0962,91.2999,91.0473,91.0636,54152.0
2016-08-24 13:20:00,111.77,111.8,111.67,111.73,3301.0,91.0636,91.0881,90.9821,91.031,3301.0
2016-08-24 13:30:00,111.67,111.73,111.64,111.66,6215.0,90.9821,91.031,90.9577,90.974,6215.0
2016-08-24 13:40:00,111.64,111.64,111.49,111.53,11939.0,90.9577,90.9577,90.8355,90.8681,11939.0
2016-08-24 13:50:00,111.51,111.57,111.48,111.52,5817.0,90.8518,90.9007,90.8273,90.8599,5817.0
2016-08-24 14:00:00,111.55,111.57,111.46,111.48,13530.0,90.8844,90.9007,90.811,90.8273,13530.0
2016-08-24 14:10:00,111.45,111.52,111.42,111.47,7134.0,90.8029,90.8599,90.7785,90.8192,7134.0
2016-08-24 14:20:00,111.47,111.61,111.39,111.59,15573.0,90.8192,90.9333,90.754,90.917,15573.0
2016-08-24 14:30:00,111.58,111.6,111.5,111.58,12562.0,90.9088,90.9251,90.8436,90.9088,12562.0
2016-08-24 14:40:00,111.58,111.69,111.55,111.55,7233.0,90.9088,90.9984,90.8844,90.8844,7233.0
2016-08-24 14:50:00,111.54,111.61,111.54,111.58,8244.0,90.8762,90.9333,90.8762,90.9088,8244.0
2016-08-24 15:00:00,111.58,111.61,111.45,111.45,12987.0,90.9088,90.9333,90.8029,90.8029,12987.0
2016-08-24 15:10:00,111.47,111.54,111.43,111.49,12456.0,90.8192,90.8762,90.7866,90.8355,12456.0
2016-08-24 15:20:00,111.5,111.52,111.45,111.5,12384.0,90.8436,90.8599,90.8029,90.8436,12384.0
2016-08-24 15:30:00,111.5,111.52,111.35,111.35,23191.0,90.8436,90.8599,90.7214,90.7214,23191.0
2016-08-24 15:40:00,111.35,111.38,111.21,111.25,64525.0,90.7214,90.7459,90.6074,90.6399,64525.0
2016-08-24 15:50:00,111.24,111.34,111.0,111.06,188821.0,90.6318,90.7133,90.4363,90.4851,188821.0
2016-08-25 09:30:00,110.9,111.43,110.7,111.01,15065.0,90.3548,90.7866,90.1918,90.4444,15065.0
2016-08-25 09:40:00,111.02,111.4,111.0,111.34,11220.0,90.4526,90.7622,90.4363,90.7133,11220.0
2016-08-25 09:50:00,111.3,111.83,111.22,111.34,18968.0,90.6807,91.1125,90.6155,90.7133,18968.0
2016-08-25 10:00:00,111.45,111.46,111.23,111.26,12409.0,90.8029,90.811,90.6237,90.6481,12409.0
2016-08-25 10:10:00,111.29,111.41,111.19,111.19,6591.0,90.6725,90.7703,90.5911,90.5911,6591.0
2016-08-25 10:20:00,111.25,111.68,111.24,111.68,7882.0,90.6399,90.9903,90.6318,90.9903,7882.0
2016-08-25 10:30:00,111.67,111.9,111.66,111.9,17312.0,90.9821,91.1695,90.974,91.1695,17312.0
2016-08-25 10:40:00,111.94,112.05,111.86,111.92,10201.0,91.2021,91.2917,91.1369,91.1858,10201.0
2016-08-25 10:50:00,111.91,111.98,111.81,111.88,6101.0,91.1777,91.2347,91.0962,91.1532,6101.0
2016-08-25 11:00:00,111.86,112.05,111.86,112.02,6119.0,91.1369,91.2917,91.1369,91.2673,6119.0
2016-08-25 11:10:00,112.03,112.03,111.59,111.59,12500.0,91.2754,91.2754,90.917,90.917,12500.0
2016-08-25 11:20:00,111.59,111.71,111.53,111.69,3240.0,90.917,91.0147,90.8681,90.9984,3240.0
2016-08-25 11:30:00,111.67,111.86,111.67,111.85,16349.0,90.9821,91.1369,90.9821,91.1288,16349.0
2016-08-25 11:40:00,111.86,111.88,111.72,111.72,5966.0,91.1369,91.1532,91.0229,91.0229,5966.0
2016-08-25 11:50:00,111.78,111.78,111.49,111.57,5975.0,91.0718,91.0718,90.8355,90.9007,5975.0
2016-08-25 12:00:00,111.55,111.74,111.53,111.61,8346.0,90.8844,91.0392,90.8681,90.9333,8346.0
2016-08-25 12:10:00,111.63,111.72,111.62,111.71,2929.0,90.9495,91.0229,90.9414,91.0147,2929.0
2016-08-25 12:20:00,111.69,111.84,111.66,111.7,15367.0,90.9984,91.1206,90.974,91.0066,15367.0
2016-08-25 12:30:00,111.61,111.73,111.59,111.6,3218.0,90.9333,91.031,90.917,90.9251,3218.0
2016-08-25 12:40:00,111.64,111.83,111.61,111.62,13997.0,90.9577,91.1125,90.9333,90.9414,13997.0
2016-08-25 12:50:00,111.61,111.63,111.54,111.63,5600.0,90.9333,90.9495,90.8762,90.9495,5600.0
2016-08-25 13:00:00,111.58,111.64,111.48,111.51,4000.0,90.9088,90.9577,90.8273,90.8518,4000.0
2016-08-25 13:10:00,111.52,111.56,111.42,111.53,7509.0,90.8599,90.8925,90.7785,90.8681,7509.0
2016-08-25 13:20:00,111.5,111.51,111.38,111.46,9362.0,90.8436,90.8518,90.7459,90.811,9362.0
2016-08-25 13:30:00,111.39,111.41,111.27,111.3,9931.0,90.754,90.7703,90.6562,90.6807,9931.0
2016-08-25 13:40:00,111.28,111.29,111.16,111.17,10437.0,90.6644,90.6725,90.5666,90.5748,10437.0
2016-08-25 13:50:00,111.19,111.21,111.14,111.14,7002.0,90.5911,90.6074,90.5503,90.5503,7002.0
2016-08-25 14:00:00,111.12,111.27,111.07,111.1,15161.0,90.534,90.6562,90.4933,90.5177,15161.0
2016-08-25 14:10:00,111.1,111.14,111.0,111.01,4425.0,90.5177,90.5503,90.4363,90.4444,4425.0
2016-08-25 14:20:00,111.01,111.05,110.99,111.02,9716.0,90.4444,90.477,90.4281,90.4526,9716.0
2016-08-25 14:30:00,111.04,111.08,110.96,110.96,15048.0,90.4689,90.5014,90.4037,90.4037,15048.0
2016-08-25 14:40:00,110.96,111.16,110.96,111.15,6960.0,90.4037,90.5666,90.4037,90.5585,6960.0
2016-08-25 14:50:00,111.17,111.19,111.02,111.05,12234.0,90.5748,90.5911,90.4526,90.477,12234.0
2016-08-25 15:00:00,111.06,111.07,110.98,111.07,13360.0,90.4851,90.4933,90.42,90.4933,13360.0
2016-08-25 15:10:00,111.07,111.07,110.89,110.96,33851.0,90.4933,90.4933,90.3466,90.4037,33851.0
2016-08-25 15:20:00,111.02,111.03,110.97,110.97,5984.0,90.4526,90.4607,90.4118,90.4118,5984.0
2016-08-25 15:30:00,110.97,111.01,110.94,110.94,16780.0,90.4118,90.4444,90.3874,90.3874,16780.0
2016-08-25 15:40:00,110.95,111.03,110.88,111.03,27236.0,90.3955,90.4607,90.3385,90.4607,27236.0
2016-08-25 15:50:00,111.03,111.03,110.9,111.0,49176.0,90.4607,90.4607,90.3548,90.4363,49176.0
2016-08-26 09:30:00,111.18,111.51,110.64,111.51,34727.0,90.5829,90.8518,90.143,90.8518,34727.0
2016-08-26 09:40:00,111.56,111.61,111.39,111.49,3008.0,90.8925,90.9333,90.754,90.8355,3008.0
2016-08-26 09:50:00,111.41,111.51,111.29,111.45,31979.0,90.7703,90.8518,90.6725,90.8029,31979.0
2016-08-26 10:00:00,111.4,111.4,110.96,111.27,15771.0,90.7622,90.7622,90.4037,90.6562,15771.0
2016-08-26 10:10:00,111.29,112.08,111.26,112.05,28045.0,90.6725,91.3162,90.6481,91.2917,28045.0
2016-08-26 10:20:00,112.0,112.1,111.91,111.93,6989.0,91.251,91.3325,91.1777,91.194,6989.0
2016-08-26 10:30:00,112.05,112.08,111.89,112.03,15821.0,91.2917,91.3162,91.1614,91.2754,15821.0
2016-08-26 10:40:00,112.08,112.25,112.03,112.25,10938.0,91.3162,91.4547,91.2754,91.4547,10938.0
2016-08-26 10:50:00,112.24,112.4,112.11,112.32,15745.0,91.4465,91.5769,91.3406,91.5117,15745.0
2016-08-26 11:00:00,112.33,112.33,111.99,111.99,28500.0,91.5199,91.5199,91.2429,91.2429,28500.0
2016-08-26 11:10:00,111.97,112.22,111.95,112.11,6634.0,91.2266,91.4302,91.2103,91.3406,6634.0
2016-08-26 11:20:00,112.11,112.11,111.78,111.94,6005.0,91.3406,91.3406,91.0718,91.2021,6005.0
2016-08-26 11:30:00,111.94,112.01,111.63,111.63,6143.0,91.2021,91.2592,90.9495,90.9495,6143.0
2016-08-26 11:40:00,111.62,111.62,111.5,111.5,3882.0,90.9414,90.9414,90.8436,90.8436,3882.0
2016-08-26 11:50:00,111.49,111.49,111.24,111.26,7918.0,90.8355,90.8355,90.6318,90.6481,7918.0
2016-08-26 12:00:00,111.27,111.27,110.95,111.03,6936.0,90.6562,90.6562,90.3955,90.4607,6936.0
2016-08-26 12:10:00,111.0,111.0,110.79,110.94,9531.0,90.4363,90.4363,90.2652,90.3874,9531.0
2016-08-26 12:20:00,110.98,111.01,110.87,110.87,4822.0,90.42,90.4444,90.3303,90.3303,4822.0
2016-08-26 12:30:00,110.95,111.11,110.86,111.06,1924.0,90.3955,90.5259,90.3222,90.4851,1924.0
2016-08-26 12:40:00,111.15,111.37,111.15,111.37,1400.0,90.5585,90.7377,90.5585,90.7377,1400.0
2016-08-26 12:50:00,111.35,111.36,111.22,111.28,3421.0,90.7214,90.7296,90.6155,90.6644,3421.0
2016-08-26 13:00:00,111.26,111.34,111.12,111.12,2600.0,90.6481,90.7133,90.534,90.534,2600.0
2016-08-26 13:10:00,111.16,111.28,111.09,111.09,3300.0,90.5666,90.6644,90.5096,90.5096,3300.0
2016-08-26 13:20:00,111.14,111.31,111.08,111.23,2700.0,90.5503,90.6888,90.5014,90.6237,2700.0
2016-08-26 13:30:00,111.29,111.32,111.16,111.24,3542.0,90.6725,90.697,90.5666,90.6318,3542.0
2016-08-26 13:40:00,111.22,111.34,111.21,111.22,2500.0,90.6155,90.7133,90.6074,90.6155,2500.0
2016-08-26 13:50:00,111.17,111.25,111.1,111.25,4727.0,90.5748,90.6399,90.5177,90.6399,4727.0
2016-08-26 14:00:00,111.21,111.29,111.11,111.26,8181.0,90.6074,90.6725,90.5259,90.6481,8181.0
2016-08-26 14:10:00,111.26,111.29,110.96,110.96,6732.0,90.6481,90.6725,90.4037,90.4037,6732.0
2016-08-26 14:20:00,110.95,111.03,110.89,110.93,18479.0,90.3955,90.4607,90.3466,90.3792,18479.0
2016-08-26 14:30:00,110.94,111.19,110.91,111.15,18389.0,90.3874,90.5911,90.3629,90.5585,18389.0
2016-08-26 14:40:00,111.17,111.21,111.02,111.02,4701.0,90.5748,90.6074,90.4526,90.4526,4701.0
2016-08-26 14:50:00,111.04,111.15,110.97,111.12,5110.0,90.4689,90.5585,90.4118,90.534,5110.0
2016-08-26 15:00:00,111.18,111.21,111.1,111.18,6939.0,90.5829,90.6074,90.5177,90.5829,6939.0
2016-08-26 15:10:00,111.19,111.24,111.1,111.12,5811.0,90.5911,90.6318,90.5177,90.534,5811.0
2016-08-26 15:20:00,111.14,111.16,111.07,111.1,13328.0,90.5503,90.5666,90.4933,90.5177,13328.0
2016-08-26 15:30:00,111.1,111.19,111.0,111.05,17241.0,90.5177,90.5911,90.4363,90.477,17241.0
2016-08-26 15:40:00,111.05,111.07,110.8,110.96,16152.0,90.477,90.4933,90.2733,90.4037,16152.0
2016-08-26 15:50:00,110.94,111.0,110.79,110.9,48429.0,90.3874,90.4363,90.2652,90.3548,48429.0
2016-08-29 09:30:00,110.58,111.49,110.58,111.49,63141.0,90.0941,90.8355,90.0941,90.8355,63141.0
2016-08-29 09:40:00,111.35,111.78,111.23,111.77,9328.0,90.7214,91.0718,90.6237,91.0636,9328.0
2016-08-29 09:50:00,111.77,112.0,111.76,111.92,7235.0,91.0636,91.251,91.0555,91.1858,7235.0
2016-08-29 10:00:00,111.95,111.99,111.74,111.94,11513.0,91.2103,91.2429,91.0392,91.2021,11513.0
2016-08-29 10:10:00,111.95,112.0,111.88,111.92,42988.0,91.2103,91.251,91.1532,91.1858,42988.0
2016-08-29 10:20:00,111.92,111.96,111.86,111.96,4650.0,91.1858,91.2184,91.1369,91.2184,4650.0
2016-08-29 10:30:00,111.99,112.0,111.76,111.96,17091.0,91.2429,91.251,91.0555,91.2184,17091.0
2016-08-29 10:40:00,111.99,112.0,111.83,111.87,7004.0,91.2429,91.251,91.1125,91.1451,7004.0
2016-08-29 10:50:00,111.87,112.0,111.76,111.76,6424.0,91.1451,91.251,91.0555,91.0555,6424.0
2016-08-29 11:00:00,111.76,111.9,111.76,111.78,6800.0,91.0555,91.1695,91.0555,91.0718,6800.0
2016-08-29 11:10:00,111.78,111.78,111.58,111.58,2856.0,91.0718,91.0718,90.9088,90.9088,2856.0
2016-08-29 11:20:00,111.64,111.79,111.62,111.67,19707.0,90.9577,91.0799,90.9414,90.9821,19707.0
2016-08-29 11:30:00,111.64,111.72,111.63,111.7,2500.0,90.9577,91.0229,90.9495,91.0066,2500.0
2016-08-29 11:40:00,111.7,111.77,111.58,111.67,5401.0,91.0066,91.0636,90.9088,90.9821,5401.0
2016-08-29 11:50:00,111.64,111.74,111.56,111.63,7400.0,90.9577,91.0392,90.8925,90.9495,7400.0
2016-08-29 12:00:00,111.62,111.7,111.6,111.6,6749.0,90.9414,91.0066,90.9251,90.9251,6749.0
2016-08-29 12:10:00,111.66,111.67,111.5,111.51,6998.0,90.974,90.9821,90.8436,90.8518,6998.0
2016-08-29 12:20:00,111.51,111.64,111.5,111.64,10563.0,90.8518,90.9577,90.8436,90.9577,10563.0
2016-08-29 12:30:00,111.61,111.66,111.54,111.58,12315.0,90.9333,90.974,90.8762,90.9088,12315.0
2016-08-29 12:40:00,111.57,111.64,111.52,111.55,10311.0,90.9007,90.9577,90.8599,90.8844,10311.0
2016-08-29 12:50:00,111.56,111.62,111.53,111.53,4150.0,90.8925,90.9414,90.8681,90.8681,4150.0
2016-08-29 13:00:00,111.57,111.6,111.47,111.52,11249.0,90.9007,90.9251,90.8192,90.8599,11249.0
2016-08-29 13:10:00,111.57,111.61,111.49,111.49,4000.0,90.9007,90.9333,90.8355,90.8355,4000.0
2016-08-29 13:20:00,111.49,111.61,111.49,111.61,5770.0,90.8355,90.9333,90.8355,90.9333,5770.0
2016-08-29 13:30:00,111.61,111.63,111.46,111.46,15523.0,90.9333,90.9495,90.811,90.811,15523.0
2016-08-29 13:40:00,111.52,111.52,111.45,111.52,5843.0,90.8599,90.8599,90.8029,90.8599,5843.0
2016-08-29 13:50:00,111.5,111.5,111.43,111.5,7691.0,90.8436,90.8436,90.7866,90.8436,7691.0
2016-08-29 14:00:00,111.53,111.54,111.4,111.45,5031.0,90.8681,90.8762,90.7622,90.8029,5031.0
2016-08-29 14:10:00,111.39,111.41,111.36,111.4,12162.0,90.754,90.7703,90.7296,90.7622,12162.0
2016-08-29 14:20:00,111.41,111.49,111.41,111.41,63082.0,90.7703,90.8355,90.7703,90.7703,63082.0
2016-08-29 14:30:00,111.43,111.57,111.43,111.52,6689.0,90.7866,90.9007,90.7866,90.8599,6689.0
2016-08-29 14:40:00,111.52,111.59,111.47,111.47,5766.0,90.8599,90.917,90.8192,90.8192,5766.0
2016-08-29 14:50:00,111.47,111.58,111.47,111.58,7858.0,90.8192,90.9088,90.8192,90.9088,7858.0
2016-08-29 15:00:00,111.57,111.6,111.54,111.6,7635.0,90.9007,90.9251,90.8762,90.9251,7635.0
2016-08-29 15:10:00,111.61,111.66,111.61,111.65,3454.0,90.9333,90.974,90.9333,90.9658,3454.0
2016-08-29 15:20:00,111.67,111.73,111.63,111.69,15925.0,90.9821,91.031,90.9495,90.9984,15925.0
2016-08-29 15:30:00,111.68,111.7,111.66,111.7,12414.0,90.9903,91.0066,90.974,91.0066,12414.0
2016-08-29 15:40:00,111.68,111.76,111.65,111.65,23706.0,90.9903,91.0555,90.9658,90.9658,23706.0
2016-08-29 15:50:00,111.66,111.72,111.62,111.67,66634.0,90.974,91.0229,90.9414,90.9821,66634.0
2016-08-30 09:30:00,99.25,99.57,98.75,99.2,1283042.0,80.8631,81.1238,80.4557,80.8223,1283042.0
2016-08-30 09:40:00,99.15,99.49,99.05,99.26,639846.0,80.7816,81.0586,80.7001,80.8712,639846.0
2016-08-30 09:50:00,99.27,99.3,99.05,99.06,226632.0,80.8793,80.9038,80.7001,80.7083,226632.0
2016-08-30 10:00:00,99.06,99.19,99.02,99.15,165203.0,80.7083,80.8142,80.6757,80.7816,165203.0
2016-08-30 10:10:00,99.16,100.24,99.13,100.0,464342.0,80.7897,81.6696,80.7653,81.4741,464342.0
2016-08-30 10:20:00,99.99,100.02,99.33,99.5,254483.0,81.466,81.4904,80.9282,81.0667,254483.0
2016-08-30 10:30:00,99.51,99.69,99.4,99.59,188019.0,81.0749,81.2215,80.9853,81.1401,188019.0
2016-08-30 10:40:00,99.61,99.76,99.22,99.64,206629.0,81.1564,81.2786,80.8386,81.1808,206629.0
2016-08-30 10:50:00,99.67,99.89,99.44,99.86,179889.0,81.2052,81.3845,81.0179,81.36,179889.0
2016-08-30 11:00:00,99.86,100.08,99.55,99.57,215959.0,81.36,81.5393,81.1075,81.1238,215959.0
2016-08-30 11:10:00,99.55,99.83,99.34,99.39,179542.0,81.1075,81.3356,80.9364,80.9771,179542.0
2016-08-30 11:20:00,99.4,99.6,99.15,99.44,134930.0,80.9853,81.1482,80.7816,81.0179,134930.0
2016-08-30 11:30:00,99.42,99.43,99.16,99.32,117256.0,81.0016,81.0097,80.7897,80.9201,117256.0
2016-08-30 11:40:00,99.33,99.36,99.15,99.33,93739.0,80.9282,80.9527,80.7816,80.9282,93739.0
2016-08-30 11:50:00,99.33,99.44,99.28,99.35,108170.0,80.9282,81.0179,80.8875,80.9445,108170.0
2016-08-30 12:00:00,99.34,99.56,99.28,99.39,148182.0,80.9364,81.1156,80.8875,80.9771,148182.0
2016-08-30 12:10:00,99.42,99.44,99.17,99.19,79165.0,81.0016,81.0179,80.7979,80.8142,79165.0
2016-08-30 12:20:00,99.2,99.45,99.2,99.45,73823.0,80.8223,81.026,80.8223,81.026,73823.0
2016-08-30 12:30:00,99.46,99.47,99.3,99.31,56190.0,81.0341,81.0423,80.9038,80.9119,56190.0
2016-08-30 12:40:00,99.3,99.32,99.24,99.25,48414.0,80.9038,80.9201,80.8549,80.8631,48414.0
2016-08-30 12:50:00,99.26,99.3,99.23,99.28,49912.0,80.8712,80.9038,80.8468,80.8875,49912.0
2016-08-30 13:00:00,99.28,99.28,99.23,99.26,60556.0,80.8875,80.8875,80.8468,80.8712,60556.0
2016-08-30 13:10:00,99.26,99.29,99.17,99.2,58908.0,80.8712,80.8956,80.7979,80.8223,58908.0
2016-08-30 13:20:00,99.2,99.22,99.15,99.15,40431.0,80.8223,80.8386,80.7816,80.7816,40431.0
2016-08-30 13:30:00,99.16,99.26,99.15,99.23,66991.0,80.7897,80.8712,80.7816,80.8468,66991.0
2016-08-30 13:40:00,99.23,99.37,99.22,99.37,69946.0,80.8468,80.9608,80.8386,80.9608,69946.0
2016-08-30 13:50:00,99.37,99.67,99.34,99.64,128931.0,80.9608,81.2052,80.9364,81.1808,128931.0
2016-08-30 14:00:00,99.65,99.72,99.33,99.34,113293.0,81.189,81.246,80.9282,80.9364,113293.0
2016-08-30 14:10:00,99.35,99.54,99.34,99.42,74163.0,80.9445,81.0993,80.9364,81.0016,74163.0
2016-08-30 14:20:00,99.41,99.65,99.38,99.58,72212.0,80.9934,81.189,80.969,81.1319,72212.0
2016-08-30 14:30:00,99.59,99.6,99.4,99.56,114271.0,81.1401,81.1482,80.9853,81.1156,114271.0
2016-08-30 14:40:00,99.56,99.64,99.41,99.45,93013.0,81.1156,81.1808,80.9934,81.026,93013.0
2016-08-30 14:50:00,99.44,99.58,99.42,99.5,69224.0,81.0179,81.1319,81.0016,81.0667,69224.0
2016-08-30 15:00:00,99.49,99.61,99.38,99.39,100709.0,81.0586,81.1564,80.969,80.9771,100709.0
2016-08-30 15:10:00,99.39,99.39,99.16,99.26,160067.0,80.9771,80.9771,80.7897,80.8712,160067.0
2016-08-30 15:20:00,99.27,99.43,99.24,99.39,83093.0,80.8793,81.0097,80.8549,80.9771,83093.0
2016-08-30 15:30:00,99.39,99.57,99.38,99.55,163229.0,80.9771,81.1238,80.969,81.1075,163229.0
2016-08-30 15:40:00,99.55,99.75,99.55,99.65,144430.0,81.1075,81.2704,81.1075,81.189,144430.0
2016-08-30 15:50:00,99.65,99.74,99.6,99.66,272506.0,81.189,81.2623,81.1482,81.1971,272506.0
2016-08-31 09:30:00,99.95,101.14,99.89,100.35,331489.0,81.4334,82.4029,81.3845,81.7593,331489.0
2016-08-31 09:40:00,100.41,100.62,99.83,100.03,173528.0,81.8082,81.9792,81.3356,81.4986,173528.0
2016-08-31 09:50:00,100.02,100.63,99.95,100.44,179067.0,81.4904,81.9874,81.4334,81.8326,179067.0
2016-08-31 10:00:00,100.43,100.74,100.26,100.29,120322.0,81.8244,82.077,81.6859,81.7104,120322.0
2016-08-31 10:10:00,100.29,100.47,100.14,100.38,72474.0,81.7104,81.857,81.5882,81.7837,72474.0
2016-08-31 10:20:00,100.38,100.73,100.33,100.36,54357.0,81.7837,82.0689,81.743,81.7674,54357.0
2016-08-31 10:30:00,100.39,100.68,100.33,100.64,66198.0,81.7919,82.0281,81.743,81.9955,66198.0
2016-08-31 10:40:00,100.62,100.63,100.19,100.28,48627.0,81.9792,81.9874,81.6289,81.7022,48627.0
2016-08-31 10:50:00,100.27,100.28,100.06,100.17,41141.0,81.6941,81.7022,81.523,81.6126,41141.0
2016-08-31 11:00:00,100.14,100.31,100.09,100.16,41974.0,81.5882,81.7267,81.5474,81.6045,41974.0
2016-08-31 11:10:00,100.14,100.15,99.75,99.81,67800.0,81.5882,81.5963,81.2704,81.3193,67800.0
2016-08-31 11:20:00,99.81,99.99,99.75,99.76,46466.0,81.3193,81.466,81.2704,81.2786,46466.0
2016-08-31 11:30:00,99.76,100.04,99.71,100.02,44585.0,81.2786,81.5067,81.2378,81.4904,44585.0
2016-08-31 11:40:00,100.01,100.01,99.84,99.86,23792.0,81.4823,81.4823,81.3438,81.36,23792.0
2016-08-31 11:50:00,99.84,99.95,99.75,99.75,33980.0,81.3438,81.4334,81.2704,81.2704,33980.0
2016-08-31 12:00:00,99.75,99.75,99.53,99.57,37677.0,81.2704,81.2704,81.0912,81.1238,37677.0
2016-08-31 12:10:00,99.56,99.63,99.51,99.56,27199.0,81.1156,81.1727,81.0749,81.1156,27199.0
2016-08-31 12:20:00,99.55,99.75,99.55,99.62,36634.0,81.1075,81.2704,81.1075,81.1645,36634.0
2016-08-31 12:30:00,99.62,99.88,99.5,99.78,46693.0,81.1645,81.3763,81.0667,81.2949,46693.0
2016-08-31 12:40:00,99.77,99.85,99.72,99.82,27409.0,81.2867,81.3519,81.246,81.3275,27409.0
2016-08-31 12:50:00,99.84,99.84,99.64,99.65,26439.0,81.3438,81.3438,81.1808,81.189,26439.0
2016-08-31 13:00:00,99.65,99.68,99.53,99.58,33880.0,81.189,81.2134,81.0912,81.1319,33880.0
2016-08-31 13:10:00,99.56,99.71,99.55,99.66,39022.0,81.1156,81.2378,81.1075,81.1971,39022.0
2016-08-31 13:20:00,99.67,99.75,99.64,99.72,33631.0,81.2052,81.2704,81.1808,81.246,33631.0
2016-08-31 13:30:00,99.74,99.8,99.69,99.78,27625.0,81.2623,81.3112,81.2215,81.2949,27625.0
2016-08-31 13:40:00,99.78,99.96,99.78,99.91,30699.0,81.2949,81.4415,81.2949,81.4008,30699.0
2016-08-31 13:50:00,99.92,100.11,99.9,100.09,43067.0,81.4089,81.5637,81.3926,81.5474,43067.0
2016-08-31 14:00:00,100.1,100.26,100.07,100.2,32505.0,81.5556,81.6859,81.5311,81.6371,32505.0
2016-08-31 14:10:00,100.21,100.28,100.13,100.13,48116.0,81.6452,81.7022,81.58,81.58,48116.0
2016-08-31 14:20:00,100.15,100.23,100.13,100.13,40153.0,81.5963,81.6615,81.58,81.58,40153.0
2016-08-31 14:30:00,100.14,100.2,100.09,100.17,35688.0,81.5882,81.6371,81.5474,81.6126,35688.0
2016-08-31 14:40:00,100.17,100.17,99.9,99.92,40884.0,81.6126,81.6126,81.3926,81.4089,40884.0
2016-08-31 14:50:00,99.93,99.96,99.79,99.79,31084.0,81.4171,81.4415,81.303,81.303,31084.0
2016-08-31 15:00:00,99.8,100.07,99.8,100.07,35625.0,81.3112,81.5311,81.3112,81.5311,35625.0
2016-08-31 15:10:00,100.06,100.08,99.93,99.93,41756.0,81.523,81.5393,81.4171,81.4171,41756.0
2016-08-31 15:20:00,99.93,99.93,99.56,99.61,89372.0,81.4171,81.4171,81.1156,81.1564,89372.0
2016-08-31 15:30:00,99.59,99.66,99.5,99.52,193794.0,81.1401,81.1971,81.0667,81.083,193794.0
2016-08-31 15:40:00,99.52,99.85,99.5,99.83,179209.0,81.083,81.3519,81.0667,81.3356,179209.0
2016-08-31 15:50:00,99.84,99.96,99.82,99.9,149831.0,81.3438,81.4415,81.3275,81.3926,149831.0
2016-09-01 09:30:00,100.06,100.44,99.81,100.36,52285.0,81.523,81.8326,81.3193,81.7674,52285.0
2016-09-01 09:40:00,100.25,100.45,100.08,100.23,30211.0,81.6778,81.8407,81.5393,81.6615,30211.0
2016-09-01 09:50:00,100.16,100.24,99.82,100.03,29190.0,81.6045,81.6696,81.3275,81.4986,29190.0
2016-09-01 10:00:00,100.0,100.13,99.92,100.08,16793.0,81.4741,81.58,81.4089,81.5393,16793.0
2016-09-01 10:10:00,100.09,100.13,99.96,99.98,22450.0,81.5474,81.58,81.4415,81.4578,22450.0
2016-09-01 10:20:00,99.99,99.99,99.77,99.78,21531.0,81.466,81.466,81.2867,81.2949,21531.0
2016-09-01 10:30:00,99.8,99.84,99.62,99.77,25460.0,81.3112,81.3438,81.1645,81.2867,25460.0
2016-09-01 10:40:00,99.77,99.84,99.7,99.79,15715.0,81.2867,81.3438,81.2297,81.303,15715.0
2016-09-01 10:50:00,99.81,99.82,99.5,99.59,36553.0,81.3193,81.3275,81.0667,81.1401,36553.0
2016-09-01 11:00:00,99.6,99.83,99.6,99.8,21551.0,81.1482,81.3356,81.1482,81.3112,21551.0
2016-09-01 11:10:00,99.82,99.88,99.79,99.84,12620.0,81.3275,81.3763,81.303,81.3438,12620.0
2016-09-01 11:20:00,99.85,99.89,99.72,99.89,16148.0,81.3519,81.3845,81.246,81.3845,16148.0
2016-09-01 11:30:00,99.88,99.89,99.79,99.79,15335.0,81.3763,81.3845,81.303,81.303,15335.0
2016-09-01 11:40:00,99.82,99.86,99.74,99.81,19368.0,81.3275,81.36,81.2623,81.3193,19368.0
2016-09-01 11:50:00,99.82,99.82,99.72,99.73,22486.0,81.3275,81.3275,81.246,81.2541,22486.0
2016-09-01 12:00:00,99.73,99.74,99.66,99.7,13256.0,81.2541,81.2623,81.1971,81.2297,13256.0
2016-09-01 12:10:00,99.72,99.79,99.69,99.73,12227.0,81.246,81.303,81.2215,81.2541,12227.0
2016-09-01 12:20:00,99.73,99.77,99.67,99.69,16335.0,81.2541,81.2867,81.2052,81.2215,16335.0
2016-09-01 12:30:00,99.69,99.77,99.69,99.74,14164.0,81.2215,81.2867,81.2215,81.2623,14164.0
2016-09-01 12:40:00,99.76,99.76,99.67,99.68,7228.0,81.2786,81.2786,81.2052,81.2134,7228.0
2016-09-01 12:50:00,99.69,99.69,99.62,99.65,17717.0,81.2215,81.2215,81.1645,81.189,17717.0
2016-09-01 13:00:00,99.66,99.67,99.57,99.59,8371.0,81.1971,81.2052,81.1238,81.1401,8371.0
2016-09-01 13:10:00,99.59,99.63,99.5,99.63,26673.0,81.1401,81.1727,81.0667,81.1727,26673.0
2016-09-01 13:20:00,99.64,99.66,99.53,99.61,19861.0,81.1808,81.1971,81.0912,81.1564,19861.0
2016-09-01 13:30:00,99.62,99.74,99.6,99.69,17004.0,81.1645,81.2623,81.1482,81.2215,17004.0
2016-09-01 13:40:00,99.72,99.72,99.59,99.65,11113.0,81.246,81.246,81.1401,81.189,11113.0
2016-09-01 13:50:00,99.66,99.7,99.54,99.54,10913.0,81.1971,81.2297,81.0993,81.0993,10913.0
2016-09-01 14:00:00,99.56,99.61,99.5,99.58,17581.0,81.1156,81.1564,81.0667,81.1319,17581.0
2016-09-01 14:10:00,99.6,99.61,99.5,99.52,11311.0,81.1482,81.1564,81.0667,81.083,11311.0
2016-09-01 14:20:00,99.54,99.78,99.5,99.78,23984.0,81.0993,81.2949,81.0667,81.2949,23984.0
2016-09-01 14:30:00,99.78,99.79,99.5,99.5,23557.0,81.2949,81.303,81.0667,81.0667,23557.0
2016-09-01 14:40:00,99.55,99.69,99.52,99.61,13171.0,81.1075,81.2215,81.083,81.1564,13171.0
2016-09-01 14:50:00,99.61,99.66,99.57,99.59,10434.0,81.1564,81.1971,81.1238,81.1401,10434.0
2016-09-01 15:00:00,99.6,99.61,99.5,99.56,15611.0,81.1482,81.1564,81.0667,81.1156,15611.0
2016-09-01 15:10:00,99.55,99.58,99.5,99.51,14123.0,81.1075,81.1319,81.0667,81.0749,14123.0
2016-09-01 15:20:00,99.52,99.59,99.52,99.56,12936.0,81.083,81.1401,81.083,81.1156,12936.0
2016-09-01 15:30:00,99.56,99.57,99.43,99.46,67819.0,81.1156,81.1238,81.0097,81.0341,67819.0
2016-09-01 15:40:00,99.46,99.61,99.44,99.53,50188.0,81.0341,81.1564,81.0179,81.0912,50188.0
2016-09-01 15:50:00,99.52,99.55,99.46,99.5,109967.0,81.083,81.1075,81.0341,81.0667,109967.0
2016-09-02 09:30:00,100.0,100.03,99.57,99.97,44350.0,81.4741,81.4986,81.1238,81.4497,44350.0
2016-09-02 09:40:00,99.95,100.2,99.81,99.98,66390.0,81.4334,81.6371,81.3193,81.4578,66390.0
2016-09-02 09:50:00,99.98,100.25,99.92,100.14,72723.0,81.4578,81.6778,81.4089,81.5882,72723.0
2016-09-02 10:00:00,100.11,100.15,99.93,99.95,46143.0,81.5637,81.5963,81.4171,81.4334,46143.0
2016-09-02 10:10:00,99.96,100.06,99.82,100.0,23304.0,81.4415,81.523,81.3275,81.4741,23304.0
2016-09-02 10:20:00,100.01,100.03,99.86,99.97,27496.0,81.4823,81.4986,81.36,81.4497,27496.0
2016-09-02 10:30:00,99.99,100.08,99.89,100.05,22433.0,81.466,81.5393,81.3845,81.5148,22433.0
2016-09-02 10:40:00,100.05,100.1,99.95,100.01,18666.0,81.5148,81.5556,81.4334,81.4823,18666.0
2016-09-02 10:50:00,100.01,100.13,99.95,99.98,19355.0,81.4823,81.58,81.4334,81.4578,19355.0
2016-09-02 11:00:00,100.0,100.17,99.99,100.15,21664.0,81.4741,81.6126,81.466,81.5963,21664.0
2016-09-02 11:10:00,100.16,100.19,100.01,100.07,26327.0,81.6045,81.6289,81.4823,81.5311,26327.0
2016-09-02 11:20:00,100.1,100.1,99.96,100.01,15618.0,81.5556,81.5556,81.4415,81.4823,15618.0
2016-09-02 11:30:00,100.02,100.06,99.95,100.03,10856.0,81.4904,81.523,81.4334,81.4986,10856.0
2016-09-02 11:40:00,100.04,100.14,99.98,100.11,18205.0,81.5067,81.5882,81.4578,81.5637,18205.0
2016-09-02 11:50:00,100.14,100.16,100.07,100.12,12871.0,81.5882,81.6045,81.5311,81.5719,12871.0
2016-09-02 12:00:00,100.12,100.13,100.04,100.08,7600.0,81.5719,81.58,81.5067,81.5393,7600.0
2016-09-02 12:10:00,100.09,100.09,99.98,100.0,10255.0,81.5474,81.5474,81.4578,81.4741,10255.0
2016-09-02 12:20:00,100.01,100.05,99.96,100.05,4628.0,81.4823,81.5148,81.4415,81.5148,4628.0
2016-09-02 12:30:00,100.06,100.1,100.01,100.07,7889.0,81.523,81.5556,81.4823,81.5311,7889.0
2016-09-02 12:40:00,100.07,100.07,100.02,100.06,5450.0,81.5311,81.5311,81.4904,81.523,5450.0
2016-09-02 12:50:00,100.05,100.14,100.05,100.06,11212.0,81.5148,81.5882,81.5148,81.523,11212.0
2016-09-02 13:00:00,100.07,100.11,100.04,100.09,10240.0,81.5311,81.5637,81.5067,81.5474,10240.0
2016-09-02 13:10:00,100.1,100.22,100.1,100.2,12756.0,81.5556,81.6534,81.5556,81.6371,12756.0
2016-09-02 13:20:00,100.22,100.27,100.18,100.21,9817.0,81.6534,81.6941,81.6208,81.6452,9817.0
2016-09-02 13:30:00,100.2,100.21,99.97,99.97,11904.0,81.6371,81.6452,81.4497,81.4497,11904.0
2016-09-02 13:40:00,99.96,100.03,99.88,100.01,19993.0,81.4415,81.4986,81.3763,81.4823,19993.0
2016-09-02 13:50:00,100.03,100.09,99.99,100.09,11485.0,81.4986,81.5474,81.466,81.5474,11485.0
2016-09-02 14:00:00,100.07,100.08,99.69,99.79,29124.0,81.5311,81.5393,81.2215,81.303,29124.0
2016-09-02 14:10:00,99.77,99.83,99.71,99.71,10507.0,81.2867,81.3356,81.2378,81.2378,10507.0
2016-09-02 14:20:00,99.69,99.69,99.57,99.63,25515.0,81.2215,81.2215,81.1238,81.1727,25515.0
2016-09-02 14:30:00,99.64,99.68,99.42,99.49,26642.0,81.1808,81.2134,81.0016,81.0586,26642.0
2016-09-02 14:40:00,99.49,99.62,99.42,99.49,28390.0,81.0586,81.1645,81.0016,81.0586,28390.0
2016-09-02 14:50:00,99.49,99.53,99.41,99.46,32986.0,81.0586,81.0912,80.9934,81.0341,32986.0
2016-09-02 15:00:00,99.46,99.54,99.42,99.51,37142.0,81.0341,81.0993,81.0016,81.0749,37142.0
2016-09-02 15:10:00,99.47,99.57,99.43,99.52,38492.0,81.0423,81.1238,81.0097,81.083,38492.0
2016-09-02 15:20:00,99.52,99.59,99.45,99.52,43512.0,81.083,81.1401,81.026,81.083,43512.0
2016-09-02 15:30:00,99.51,99.65,99.49,99.55,52157.0,81.0749,81.189,81.0586,81.1075,52157.0
2016-09-02 15:40:00,99.56,99.61,99.54,99.54,54008.0,81.1156,81.1564,81.0993,81.0993,54008.0
2016-09-02 15:50:00,99.55,99.61,99.17,99.32,460118.0,81.1075,81.1564,80.7979,80.9201,460118.0
2016-09-06 09:30:00,99.63,99.89,99.35,99.38,30827.0,81.1727,81.3845,80.9445,80.969,30827.0
2016-09-06 09:40:00,99.39,99.39,99.21,99.24,18047.0,80.9771,80.9771,80.8305,80.8549,18047.0
2016-09-06 09:50:00,99.24,99.4,99.13,99.26,39367.0,80.8549,80.9853,80.7653,80.8712,39367.0
2016-09-06 10:00:00,99.25,99.45,99.22,99.42,28919.0,80.8631,81.026,80.8386,81.0016,28919.0
2016-09-06 10:10:00,99.44,99.46,99.17,99.3,33394.0,81.0179,81.0341,80.7979,80.9038,33394.0
2016-09-06 10:20:00,99.3,99.46,99.29,99.38,11751.0,80.9038,81.0341,80.8956,80.969,11751.0
2016-09-06 10:30:00,99.37,99.49,99.37,99.47,15788.0,80.9608,81.0586,80.9608,81.0423,15788.0
2016-09-06 10:40:00,99.46,99.47,99.33,99.37,15239.0,81.0341,81.0423,80.9282,80.9608,15239.0
2016-09-06 10:50:00,99.38,99.46,99.38,99.4,10402.0,80.969,81.0341,80.969,80.9853,10402.0
2016-09-06 11:00:00,99.4,99.41,99.34,99.39,8973.0,80.9853,80.9934,80.9364,80.9771,8973.0
2016-09-06 11:10:00,99.4,99.49,99.4,99.44,13271.0,80.9853,81.0586,80.9853,81.0179,13271.0
2016-09-06 11:20:00,99.46,99.63,99.44,99.59,14843.0,81.0341,81.1727,81.0179,81.1401,14843.0
2016-09-06 11:30:00,99.58,99.7,99.53,99.7,12282.0,81.1319,81.2297,81.0912,81.2297,12282.0
2016-09-06 11:40:00,99.69,99.73,99.6,99.69,9512.0,81.2215,81.2541,81.1482,81.2215,9512.0
2016-09-06 11:50:00,99.69,99.77,99.68,99.76,12165.0,81.2215,81.2867,81.2134,81.2786,12165.0
2016-09-06 12:00:00,99.77,99.8,99.72,99.77,11426.0,81.2867,81.3112,81.246,81.2867,11426.0
2016-09-06 12:10:00,99.78,99.8,99.74,99.78,11686.0,81.2949,81.3112,81.2623,81.2949,11686.0
2016-09-06 12:20:00,99.78,99.81,99.68,99.7,25676.0,81.2949,81.3193,81.2134,81.2297,25676.0
2016-09-06 12:30:00,99.69,99.77,99.67,99.71,7895.0,81.2215,81.2867,81.2052,81.2378,7895.0
2016-09-06 12:40:00,99.71,99.74,99.68,99.72,10862.0,81.2378,81.2623,81.2134,81.246,10862.0
2016-09-06 12:50:00,99.71,99.75,99.69,99.72,7714.0,81.2378,81.2704,81.2215,81.246,7714.0
2016-09-06 13:00:00,99.72,99.78,99.7,99.78,12256.0,81.246,81.2949,81.2297,81.2949,12256.0
2016-09-06 13:10:00,99.79,99.8,99.71,99.73,8963.0,81.303,81.3112,81.2378,81.2541,8963.0
2016-09-06 13:20:00,99.72,99.75,99.69,99.75,8385.0,81.246,81.2704,81.2215,81.2704,8385.0
2016-09-06 13:30:00,99.74,99.76,99.69,99.72,12429.0,81.2623,81.2786,81.2215,81.246,12429.0
2016-09-06 13:40:00,99.73,99.82,99.73,99.73,10608.0,81.2541,81.3275,81.2541,81.2541,10608.0
2016-09-06 13:50:00,99.73,99.73,99.61,99.63,9256.0,81.2541,81.2541,81.1564,81.1727,9256.0
2016-09-06 14:00:00,99.64,99.68,99.59,99.61,12979.0,81.1808,81.2134,81.1401,81.1564,12979.0
2016-09-06 14:10:00,99.62,99.75,99.62,99.68,12620.0,81.1645,81.2704,81.1645,81.2134,12620.0
2016-09-06 14:20:00,99.66,99.79,99.66,99.76,13632.0,81.1971,81.303,81.1971,81.2786,13632.0
2016-09-06 14:30:00,99.75,99.76,99.71,99.71,12884.0,81.2704,81.2786,81.2378,81.2378,12884.0
2016-09-06 14:40:00,99.73,99.76,99.6,99.63,12066.0,81.2541,81.2786,81.1482,81.1727,12066.0
2016-09-06 14:50:00,99.64,99.73,99.64,99.71,10336.0,81.1808,81.2541,81.1808,81.2378,10336.0
2016-09-06 15:00:00,99.72,99.72,99.68,99.71,14055.0,81.246,81.246,81.2134,81.2378,14055.0
2016-09-06 15:10:00,99.71,99.73,99.65,99.73,18098.0,81.2378,81.2541,81.189,81.2541,18098.0
2016-09-06 15:20:00,99.72,99.76,99.71,99.76,14369.0,81.246,81.2786,81.2378,81.2786,14369.0
2016-09-06 15:30:00,99.75,99.75,99.6,99.63,32890.0,81.2704,81.2704,81.1482,81.1727,32890.0
2016-09-06 15:40:00,99.62,99.79,99.62,99.68,61472.0,81.1645,81.303,81.1645,81.2134,61472.0
2016-09-06 15:50:00,99.68,99.8,99.67,99.79,98138.0,81.2134,81.3112,81.2052,81.303,98138.0
2016-09-07 09:30:00,99.64,99.77,99.03,99.21,32913.0,81.1808,81.2867,80.6838,80.8305,32913.0
2016-09-07 09:40:00,99.21,99.35,99.02,99.19,154752.0,80.8305,80.9445,80.6757,80.8142,154752.0
2016-09-07 09:50:00,99.13,99.24,99.06,99.23,74133.0,80.7653,80.8549,80.7083,80.8468,74133.0
2016-09-07 10:00:00,99.21,99.21,98.86,99.05,80242.0,80.8305,80.8305,80.5453,80.7001,80242.0
2016-09-07 10:10:00,99.06,99.35,98.98,99.12,31058.0,80.7083,80.9445,80.6431,80.7571,31058.0
2016-09-07 10:20:00,99.15,99.32,99.02,99.09,25790.0,80.7816,80.9201,80.6757,80.7327,25790.0
2016-09-07 10:30:00,99.09,99.19,99.04,99.08,20444.0,80.7327,80.8142,80.692,80.7245,20444.0
2016-09-07 10:40:00,99.06,99.09,99.0,99.02,26585.0,80.7083,80.7327,80.6594,80.6757,26585.0
2016-09-07 10:50:00,99.06,99.2,99.04,99.06,21289.0,80.7083,80.8223,80.692,80.7083,21289.0
2016-09-07 11:00:00,99.06,99.17,99.02,99.04,11374.0,80.7083,80.7979,80.6757,80.692,11374.0
2016-09-07 11:10:00,99.06,99.06,98.9,98.96,21462.0,80.7083,80.7083,80.5779,80.6268,21462.0
2016-09-07 11:20:00,98.98,99.01,98.9,98.99,19944.0,80.6431,80.6675,80.5779,80.6512,19944.0
2016-09-07 11:30:00,99.0,99.02,98.9,98.91,18263.0,80.6594,80.6757,80.5779,80.586,18263.0
2016-09-07 11:40:00,98.93,99.01,98.9,99.0,16055.0,80.6023,80.6675,80.5779,80.6594,16055.0
2016-09-07 11:50:00,98.98,99.14,98.96,99.08,11167.0,80.6431,80.7734,80.6268,80.7245,11167.0
2016-09-07 12:00:00,99.09,99.12,99.01,99.01,22366.0,80.7327,80.7571,80.6675,80.6675,22366.0
2016-09-07 12:10:00,98.99,99.03,98.9,98.93,12881.0,80.6512,80.6838,80.5779,80.6023,12881.0
2016-09-07 12:20:00,98.9,98.93,98.9,98.92,13448.0,80.5779,80.6023,80.5779,80.5942,13448.0
2016-09-07 12:30:00,98.91,98.96,98.9,98.96,9623.0,80.586,80.6268,80.5779,80.6268,9623.0
2016-09-07 12:40:00,98.95,99.03,98.93,98.99,15720.0,80.6186,80.6838,80.6023,80.6512,15720.0
2016-09-07 12:50:00,99.02,99.06,98.93,98.93,29547.0,80.6757,80.7083,80.6023,80.6023,29547.0
2016-09-07 13:00:00,98.92,99.04,98.92,98.98,23256.0,80.5942,80.692,80.5942,80.6431,23256.0
2016-09-07 13:10:00,98.99,99.06,98.99,99.04,13260.0,80.6512,80.7083,80.6512,80.692,13260.0
2016-09-07 13:20:00,99.03,99.16,99.01,99.05,12501.0,80.6838,80.7897,80.6675,80.7001,12501.0
2016-09-07 13:30:00,99.06,99.11,99.02,99.05,6003.0,80.7083,80.749,80.6757,80.7001,6003.0
2016-09-07 13:40:00,99.03,99.04,98.96,98.96,16477.0,80.6838,80.692,80.6268,80.6268,16477.0
2016-09-07 13:50:00,98.97,98.99,98.91,98.95,15718.0,80.6349,80.6512,80.586,80.6186,15718.0
2016-09-07 14:00:00,98.95,99.08,98.94,99.04,14201.0,80.6186,80.7245,80.6105,80.692,14201.0
2016-09-07 14:10:00,99.06,99.15,99.04,99.06,12268.0,80.7083,80.7816,80.692,80.7083,12268.0
2016-09-07 14:20:00,99.04,99.19,99.04,99.08,8095.0,80.692,80.8142,80.692,80.7245,8095.0
2016-09-07 14:30:00,99.09,99.21,99.08,99.19,13462.0,80.7327,80.8305,80.7245,80.8142,13462.0
2016-09-07 14:40:00,99.21,99.21,99.1,99.16,12789.0,80.8305,80.8305,80.7408,80.7897,12789.0
2016-09-07 14:50:00,99.17,99.24,99.11,99.18,17635.0,80.7979,80.8549,80.749,80.806,17635.0
2016-09-07 15:00:00,99.19,99.23,99.13,99.13,10287.0,80.8142,80.8468,80.7653,80.7653,10287.0
2016-09-07 15:10:00,99.13,99.15,99.11,99.14,7937.0,80.7653,80.7816,80.749,80.7734,7937.0
2016-09-07 15:20:00,99.14,99.18,99.07,99.08,9988.0,80.7734,80.806,80.7164,80.7245,9988.0
2016-09-07 15:30:00,99.09,99.17,99.08,99.14,29233.0,80.7327,80.7979,80.7245,80.7734,29233.0
2016-09-07 15:40:00,99.15,99.24,99.14,99.21,33892.0,80.7816,80.8549,80.7734,80.8305,33892.0
2016-09-07 15:50:00,99.2,99.21,99.04,99.15,63276.0,80.8223,80.8305,80.692,80.7816,63276.0
2016-09-08 09:30:00,99.05,99.19,98.62,98.75,31872.0,80.7001,80.8142,80.3498,80.4557,31872.0
2016-09-08 09:40:00,98.75,98.91,98.63,98.82,23370.0,80.4557,80.586,80.3579,80.5127,23370.0
2016-09-08 09:50:00,98.79,99.06,98.71,98.72,21564.0,80.4883,80.7083,80.4231,80.4312,21564.0
2016-09-08 10:00:00,98.76,98.94,98.75,98.92,13082.0,80.4638,80.6105,80.4557,80.5942,13082.0
2016-09-08 10:10:00,98.91,98.91,98.76,98.83,63609.0,80.586,80.586,80.4638,80.5209,63609.0
2016-09-08 10:20:00,98.83,98.88,98.69,98.71,33642.0,80.5209,80.5616,80.4068,80.4231,33642.0
2016-09-08 10:30:00,98.71,98.83,98.63,98.7,18136.0,80.4231,80.5209,80.3579,80.4149,18136.0
2016-09-08 10:40:00,98.7,98.7,98.56,98.58,13311.0,80.4149,80.4149,80.3009,80.3172,13311.0
2016-09-08 10:50:00,98.57,98.64,98.55,98.63,11522.0,80.309,80.3661,80.2927,80.3579,11522.0
2016-09-08 11:00:00,98.64,98.74,98.56,98.71,20730.0,80.3661,80.4475,80.3009,80.4231,20730.0
2016-09-08 11:10:00,98.65,98.71,98.55,98.55,9863.0,80.3742,80.4231,80.2927,80.2927,9863.0
2016-09-08 11:20:00,98.55,98.68,98.53,98.59,15884.0,80.2927,80.3987,80.2764,80.3253,15884.0
2016-09-08 11:30:00,98.6,98.83,98.57,98.73,21745.0,80.3335,80.5209,80.309,80.4394,21745.0
2016-09-08 11:40:00,98.7,98.72,98.6,98.63,8221.0,80.4149,80.4312,80.3335,80.3579,8221.0
2016-09-08 11:50:00,98.61,98.7,98.54,98.55,9842.0,80.3416,80.4149,80.2846,80.2927,9842.0
2016-09-08 12:00:00,98.55,98.59,98.5,98.51,12843.0,80.2927,80.3253,80.252,80.2601,12843.0
2016-09-08 12:10:00,98.51,98.52,98.42,98.47,25264.0,80.2601,80.2683,80.1868,80.2276,25264.0
2016-09-08 12:20:00,98.46,98.49,98.38,98.4,5685.0,80.2194,80.2439,80.1542,80.1705,5685.0
2016-09-08 12:30:00,98.41,98.47,98.38,98.43,7061.0,80.1787,80.2276,80.1542,80.195,7061.0
2016-09-08 12:40:00,98.41,98.43,98.35,98.35,6032.0,80.1787,80.195,80.1298,80.1298,6032.0
2016-09-08 12:50:00,98.35,98.46,98.3,98.42,11437.0,80.1298,80.2194,80.0891,80.1868,11437.0
2016-09-08 13:00:00,98.41,98.45,98.38,98.45,9050.0,80.1787,80.2113,80.1542,80.2113,9050.0
2016-09-08 13:10:00,98.42,98.5,98.37,98.5,21150.0,80.1868,80.252,80.1461,80.252,21150.0
2016-09-08 13:20:00,98.51,98.68,98.5,98.57,49232.0,80.2601,80.3987,80.252,80.309,49232.0
2016-09-08 13:30:00,98.57,98.57,98.46,98.46,2700.0,80.309,80.309,80.2194,80.2194,2700.0
2016-09-08 13:40:00,98.44,98.45,98.35,98.36,5799.0,80.2031,80.2113,80.1298,80.1379,5799.0
2016-09-08 13:50:00,98.33,98.37,98.28,98.37,5118.0,80.1135,80.1461,80.0728,80.1461,5118.0
2016-09-08 14:00:00,98.33,98.34,98.27,98.31,7100.0,80.1135,80.1216,80.0646,80.0972,7100.0
2016-09-08 14:10:00,98.32,98.38,98.29,98.29,5817.0,80.1053,80.1542,80.0809,80.0809,5817.0
2016-09-08 14:20:00,98.31,98.34,98.25,98.25,9801.0,80.0972,80.1216,80.0483,80.0483,9801.0
2016-09-08 14:30:00,98.24,98.3,98.23,98.28,12468.0,80.0402,80.0891,80.032,80.0728,12468.0
2016-09-08 14:40:00,98.27,98.3,98.2,98.27,33317.0,80.0646,80.0891,80.0076,80.0646,33317.0
2016-09-08 14:50:00,98.26,98.33,98.26,98.31,8269.0,80.0565,80.1135,80.0565,80.0972,8269.0
2016-09-08 15:00:00,98.3,98.3,98.14,98.14,27884.0,80.0891,80.0891,79.9587,79.9587,27884.0
2016-09-08 15:10:00,98.14,98.18,98.08,98.08,18624.0,79.9587,79.9913,79.9098,79.9098,18624.0
2016-09-08 15:20:00,98.08,98.14,98.07,98.12,23712.0,79.9098,79.9587,79.9017,79.9424,23712.0
2016-09-08 15:30:00,98.11,98.17,98.09,98.14,35995.0,79.9342,79.9831,79.918,79.9587,35995.0
2016-09-08 15:40:00,98.13,98.19,98.05,98.09,72434.0,79.9505,79.9994,79.8854,79.918,72434.0
2016-09-08 15:50:00,98.08,98.18,98.0,98.06,88539.0,79.9098,79.9913,79.8446,79.8935,88539.0
2016-09-09 09:30:00,97.79,97.87,97.14,97.67,50907.0,79.6735,79.7387,79.144,79.5758,50907.0
2016-09-09 09:40:00,97.66,97.89,97.34,97.78,25835.0,79.5676,79.755,79.3069,79.6654,25835.0
2016-09-09 09:50:00,97.77,97.86,97.5,97.56,29941.0,79.6572,79.7306,79.4373,79.4861,29941.0
2016-09-09 10:00:00,97.5,97.69,97.38,97.6,31393.0,79.4373,79.5921,79.3395,79.5187,31393.0
2016-09-09 10:10:00,97.59,97.83,97.59,97.6,22387.0,79.5106,79.7061,79.5106,79.5187,22387.0
2016-09-09 10:20:00,97.54,97.61,97.39,97.39,21842.0,79.4698,79.5269,79.3476,79.3476,21842.0
2016-09-09 10:30:00,97.38,97.64,97.37,97.61,22564.0,79.3395,79.5513,79.3313,79.5269,22564.0
2016-09-09 10:40:00,97.66,97.7,97.57,97.57,14830.0,79.5676,79.6002,79.4943,79.4943,14830.0
2016-09-09 10:50:00,97.54,97.65,97.47,97.65,7913.0,79.4698,79.5595,79.4128,79.5595,7913.0
2016-09-09 11:00:00,97.63,97.7,97.52,97.67,7758.0,79.5432,79.6002,79.4536,79.5758,7758.0
2016-09-09 11:10:00,97.67,97.7,97.55,97.66,11296.0,79.5758,79.6002,79.478,79.5676,11296.0
2016-09-09 11:20:00,97.67,97.83,97.66,97.83,10462.0,79.5758,79.7061,79.5676,79.7061,10462.0
2016-09-09 11:30:00,97.79,97.87,97.74,97.81,17299.0,79.6735,79.7387,79.6328,79.6898,17299.0
2016-09-09 11:40:00,97.82,97.9,97.77,97.89,24669.0,79.698,79.7632,79.6572,79.755,24669.0
2016-09-09 11:50:00,97.88,97.88,97.65,97.76,13357.0,79.7469,79.7469,79.5595,79.6491,13357.0
2016-09-09 12:00:00,97.77,97.79,97.64,97.64,13097.0,79.6572,79.6735,79.5513,79.5513,13097.0
2016-09-09 12:10:00,97.68,97.68,97.52,97.52,5684.0,79.5839,79.5839,79.4536,79.4536,5684.0
2016-09-09 12:20:00,97.53,97.64,97.5,97.5,10217.0,79.4617,79.5513,79.4373,79.4373,10217.0
2016-09-09 12:30:00,97.5,97.53,97.4,97.48,8079.0,79.4373,79.4617,79.3558,79.421,8079.0
2016-09-09 12:40:00,97.46,97.6,97.43,97.53,18641.0,79.4047,79.5187,79.3802,79.4617,18641.0
2016-09-09 12:50:00,97.51,97.57,97.45,97.52,8200.0,79.4454,79.4943,79.3965,79.4536,8200.0
2016-09-09 13:00:00,97.5,97.5,97.27,97.35,43450.0,79.4373,79.4373,79.2499,79.315,43450.0
2016-09-09 13:10:00,97.35,97.6,97.29,97.51,61638.0,79.315,79.5187,79.2662,79.4454,61638.0
2016-09-09 13:20:00,97.55,97.65,97.51,97.55,24294.0,79.478,79.5595,79.4454,79.478,24294.0
2016-09-09 13:30:00,97.55,97.56,97.36,97.4,23127.0,79.478,79.4861,79.3232,79.3558,23127.0
2016-09-09 13:40:00,97.38,97.41,97.32,97.35,18758.0,79.3395,79.3639,79.2906,79.315,18758.0
2016-09-09 13:50:00,97.33,97.51,97.29,97.48,28102.0,79.2988,79.4454,79.2662,79.421,28102.0
2016-09-09 14:00:00,97.44,97.44,97.25,97.31,22782.0,79.3884,79.3884,79.2336,79.2825,22782.0
2016-09-09 14:10:00,97.28,97.33,97.08,97.13,53874.0,79.258,79.2988,79.0951,79.1358,53874.0
2016-09-09 14:20:00,97.11,97.19,97.09,97.15,12742.0,79.1195,79.1847,79.1032,79.1521,12742.0
2016-09-09 14:30:00,97.17,97.18,97.08,97.12,12929.0,79.1684,79.1765,79.0951,79.1277,12929.0
2016-09-09 14:40:00,97.12,97.12,96.81,96.84,27773.0,79.1277,79.1277,78.8751,78.8995,27773.0
2016-09-09 14:50:00,96.84,96.94,96.84,96.87,14243.0,78.8995,78.981,78.8995,78.924,14243.0
2016-09-09 15:00:00,96.87,96.93,96.8,96.91,16400.0,78.924,78.9729,78.8669,78.9566,16400.0
2016-09-09 15:10:00,96.86,96.9,96.76,96.82,27668.0,78.9158,78.9484,78.8343,78.8832,27668.0
2016-09-09 15:20:00,96.83,96.9,96.81,96.83,22823.0,78.8914,78.9484,78.8751,78.8914,22823.0
2016-09-09 15:30:00,96.84,96.85,96.74,96.75,37321.0,78.8995,78.9077,78.8181,78.8262,37321.0
2016-09-09 15:40:00,96.75,96.76,96.44,96.47,59333.0,78.8262,78.8343,78.5736,78.5981,59333.0
2016-09-09 15:50:00,96.47,96.5,96.16,96.18,131435.0,78.5981,78.6225,78.3455,78.3618,131435.0
2016-09-12 09:30:00,96.58,96.58,96.17,96.31,32556.0,78.6877,78.6877,78.3537,78.4677,32556.0
2016-09-12 09:40:00,96.36,96.57,96.07,96.15,29337.0,78.5085,78.6795,78.2722,78.3374,29337.0
2016-09-12 09:50:00,96.08,96.15,95.8,95.87,80319.0,78.2803,78.3374,78.0522,78.1092,80319.0
2016-09-12 10:00:00,95.92,96.6,95.92,96.43,64146.0,78.15,78.704,78.15,78.5655,64146.0
2016-09-12 10:10:00,96.46,96.55,96.32,96.52,21767.0,78.5899,78.6633,78.4759,78.6388,21767.0
2016-09-12 10:20:00,96.57,96.72,96.52,96.62,20377.0,78.6795,78.8018,78.6388,78.7203,20377.0
2016-09-12 10:30:00,96.66,96.75,96.59,96.7,25162.0,78.7529,78.8262,78.6958,78.7855,25162.0
2016-09-12 10:40:00,96.72,96.8,96.57,96.66,27490.0,78.8018,78.8669,78.6795,78.7529,27490.0
2016-09-12 10:50:00,96.67,96.71,96.5,96.71,21588.0,78.761,78.7936,78.6225,78.7936,21588.0
2016-09-12 11:00:00,96.69,96.71,96.48,96.55,15027.0,78.7773,78.7936,78.6062,78.6633,15027.0
2016-09-12 11:10:00,96.57,96.66,96.39,96.64,28510.0,78.6795,78.7529,78.5329,78.7366,28510.0
2016-09-12 11:20:00,96.67,96.73,96.63,96.7,18512.0,78.761,78.8099,78.7284,78.7855,18512.0
2016-09-12 11:30:00,96.72,96.86,96.6,96.83,25702.0,78.8018,78.9158,78.704,78.8914,25702.0
2016-09-12 11:40:00,96.89,96.96,96.87,96.91,15798.0,78.9403,78.9973,78.924,78.9566,15798.0
2016-09-12 11:50:00,96.91,96.95,96.82,96.87,19573.0,78.9566,78.9891,78.8832,78.924,19573.0
2016-09-12 12:00:00,96.87,96.91,96.76,96.9,16811.0,78.924,78.9566,78.8343,78.9484,16811.0
2016-09-12 12:10:00,96.91,97.19,96.81,97.18,26251.0,78.9566,79.1847,78.8751,79.1765,26251.0
2016-09-12 12:20:00,97.19,97.24,96.84,96.9,44149.0,79.1847,79.2254,78.8995,78.9484,44149.0
2016-09-12 12:30:00,96.9,96.97,96.82,96.82,19230.0,78.9484,79.0054,78.8832,78.8832,19230.0
2016-09-12 12:40:00,96.82,97.06,96.75,97.05,24572.0,78.8832,79.0788,78.8262,79.0706,24572.0
2016-09-12 12:50:00,97.05,97.37,97.05,97.36,35602.0,79.0706,79.3313,79.0706,79.3232,35602.0
2016-09-12 13:00:00,97.38,97.5,97.28,97.43,27443.0,79.3395,79.4373,79.258,79.3802,27443.0
2016-09-12 13:10:00,97.42,97.77,97.35,97.37,37960.0,79.3721,79.6572,79.315,79.3313,37960.0
2016-09-12 13:20:00,97.36,97.57,97.1,97.11,21865.0,79.3232,79.4943,79.1114,79.1195,21865.0
2016-09-12 13:30:00,97.12,97.25,96.96,97.2,36312.0,79.1277,79.2336,78.9973,79.1928,36312.0
2016-09-12 13:40:00,97.17,97.25,97.03,97.23,16655.0,79.1684,79.2336,79.0543,79.2173,16655.0
2016-09-12 13:50:00,97.22,97.36,97.14,97.34,14229.0,79.2091,79.3232,79.144,79.3069,14229.0
2016-09-12 14:00:00,97.32,97.45,97.24,97.34,18168.0,79.2906,79.3965,79.2254,79.3069,18168.0
2016-09-12 14:10:00,97.37,97.44,97.31,97.4,18802.0,79.3313,79.3884,79.2825,79.3558,18802.0
2016-09-12 14:20:00,97.44,97.51,97.39,97.45,18379.0,79.3884,79.4454,79.3476,79.3965,18379.0
2016-09-12 14:30:00,97.48,97.64,97.36,97.56,23211.0,79.421,79.5513,79.3232,79.4861,23211.0
2016-09-12 14:40:00,97.6,97.65,97.46,97.53,25073.0,79.5187,79.5595,79.4047,79.4617,25073.0
2016-09-12 14:50:00,97.53,97.58,97.44,97.46,15830.0,79.4617,79.5024,79.3884,79.4047,15830.0
2016-09-12 15:00:00,97.5,97.6,97.48,97.58,27451.0,79.4373,79.5187,79.421,79.5024,27451.0
2016-09-12 15:10:00,97.6,97.6,97.37,97.39,27791.0,79.5187,79.5187,79.3313,79.3476,27791.0
2016-09-12 15:20:00,97.36,97.49,97.32,97.42,26943.0,79.3232,79.4291,79.2906,79.3721,26943.0
2016-09-12 15:30:00,97.42,97.5,97.35,97.5,49830.0,79.3721,79.4373,79.315,79.4373,49830.0
2016-09-12 15:40:00,97.5,97.68,97.49,97.53,75812.0,79.4373,79.5839,79.4291,79.4617,75812.0
2016-09-12 15:50:00,97.53,97.57,97.32,97.52,132771.0,79.4617,79.4943,79.2906,79.4536,132771.0
2016-09-13 09:30:00,97.25,97.27,96.75,97.16,36909.0,79.2336,79.2499,78.8262,79.1602,36909.0
2016-09-13 09:40:00,97.14,97.16,96.6,96.83,20170.0,79.144,79.1602,78.704,78.8914,20170.0
2016-09-13 09:50:00,96.82,96.84,96.63,96.65,31615.0,78.8832,78.8995,78.7284,78.7447,31615.0
2016-09-13 10:00:00,96.64,96.86,96.5,96.6,19582.0,78.7366,78.9158,78.6225,78.704,19582.0
2016-09-13 10:10:00,96.51,96.79,96.51,96.7,21806.0,78.6307,78.8588,78.6307,78.7855,21806.0
2016-09-13 10:20:00,96.62,96.75,96.46,96.46,21878.0,78.7203,78.8262,78.5899,78.5899,21878.0
2016-09-13 10:30:00,96.5,96.76,96.47,96.63,21014.0,78.6225,78.8343,78.5981,78.7284,21014.0
2016-09-13 10:40:00,96.61,96.75,96.49,96.54,27318.0,78.7121,78.8262,78.6144,78.6551,27318.0
2016-09-13 10:50:00,96.53,96.54,96.38,96.44,20109.0,78.647,78.6551,78.5247,78.5736,20109.0
2016-09-13 11:00:00,96.41,96.47,96.3,96.31,24483.0,78.5492,78.5981,78.4596,78.4677,24483.0
2016-09-13 11:10:00,96.31,96.34,96.2,96.29,89175.0,78.4677,78.4922,78.3781,78.4514,89175.0
2016-09-13 11:20:00,96.27,96.63,96.25,96.5,71665.0,78.4351,78.7284,78.4188,78.6225,71665.0
2016-09-13 11:30:00,96.48,96.55,96.37,96.5,22732.0,78.6062,78.6633,78.5166,78.6225,22732.0
2016-09-13 11:40:00,96.5,96.56,96.41,96.41,15890.0,78.6225,78.6714,78.5492,78.5492,15890.0
2016-09-13 11:50:00,96.42,96.49,96.4,96.47,12329.0,78.5573,78.6144,78.541,78.5981,12329.0
2016-09-13 12:00:00,96.49,96.54,96.37,96.48,13693.0,78.6144,78.6551,78.5166,78.6062,13693.0
2016-09-13 12:10:00,96.48,96.54,96.37,96.5,17486.0,78.6062,78.6551,78.5166,78.6225,17486.0
2016-09-13 12:20:00,96.49,96.54,96.3,96.36,13109.0,78.6144,78.6551,78.4596,78.5085,13109.0
2016-09-13 12:30:00,96.33,96.33,96.21,96.23,10560.0,78.484,78.484,78.3862,78.4025,10560.0
2016-09-13 12:40:00,96.24,96.25,96.04,96.09,22655.0,78.4107,78.4188,78.2477,78.2885,22655.0
2016-09-13 12:50:00,96.08,96.15,95.98,96.15,25527.0,78.2803,78.3374,78.1989,78.3374,25527.0
2016-09-13 13:00:00,96.14,96.14,95.98,96.05,35212.0,78.3292,78.3292,78.1989,78.2559,35212.0
2016-09-13 13:10:00,96.04,96.46,96.02,96.42,19267.0,78.2477,78.5899,78.2314,78.5573,19267.0
2016-09-13 13:20:00,96.45,96.53,96.39,96.52,20462.0,78.5818,78.647,78.5329,78.6388,20462.0
2016-09-13 13:30:00,96.53,96.58,96.34,96.5,20614.0,78.647,78.6877,78.4922,78.6225,20614.0
2016-09-13 13:40:00,96.49,96.61,96.37,96.45,8257.0,78.6144,78.7121,78.5166,78.5818,8257.0
2016-09-13 13:50:00,96.47,96.47,96.29,96.37,8286.0,78.5981,78.5981,78.4514,78.5166,8286.0
2016-09-13 14:00:00,96.36,96.5,96.35,96.46,16385.0,78.5085,78.6225,78.5003,78.5899,16385.0
2016-09-13 14:10:00,96.43,96.47,96.32,96.42,11797.0,78.5655,78.5981,78.4759,78.5573,11797.0
2016-09-13 14:20:00,96.4,96.46,96.35,96.4,10119.0,78.541,78.5899,78.5003,78.541,10119.0
2016-09-13 14:30:00,96.38,96.4,96.27,96.38,9160.0,78.5247,78.541,78.4351,78.5247,9160.0
2016-09-13 14:40:00,96.39,96.5,96.37,96.47,13786.0,78.5329,78.6225,78.5166,78.5981,13786.0
2016-09-13 14:50:00,96.48,96.51,96.31,96.31,22479.0,78.6062,78.6307,78.4677,78.4677,22479.0
2016-09-13 15:00:00,96.32,96.34,96.16,96.2,18551.0,78.4759,78.4922,78.3455,78.3781,18551.0
2016-09-13 15:10:00,96.2,96.31,96.08,96.24,25579.0,78.3781,78.4677,78.2803,78.4107,25579.0
2016-09-13 15:20:00,96.27,96.35,96.13,96.21,26509.0,78.4351,78.5003,78.3211,78.3862,26509.0
2016-09-13 15:30:00,96.22,96.32,96.17,96.23,34200.0,78.3944,78.4759,78.3537,78.4025,34200.0
2016-09-13 15:40:00,96.21,96.22,95.98,96.09,85367.0,78.3862,78.3944,78.1989,78.2885,85367.0
2016-09-13 15:50:00,96.09,96.31,96.0,96.04,115378.0,78.2885,78.4677,78.2151,78.2477,115378.0
2016-09-14 09:30:00,96.44,96.55,95.82,96.03,48224.0,78.5736,78.6633,78.0685,78.2396,48224.0
2016-09-14 09:40:00,96.13,96.35,95.93,96.17,46752.0,78.3211,78.5003,78.1581,78.3537,46752.0
2016-09-14 09:50:00,96.14,96.16,95.87,96.02,12107.0,78.3292,78.3455,78.1092,78.2314,12107.0
2016-09-14 10:00:00,96.02,96.53,95.99,96.3,45531.0,78.2314,78.647,78.207,78.4596,45531.0
2016-09-14 10:10:00,96.27,96.48,96.14,96.21,10159.0,78.4351,78.6062,78.3292,78.3862,10159.0
2016-09-14 10:20:00,96.2,96.44,96.17,96.36,36286.0,78.3781,78.5736,78.3537,78.5085,36286.0
2016-09-14 10:30:00,96.4,96.51,96.3,96.34,15375.0,78.541,78.6307,78.4596,78.4922,15375.0
2016-09-14 10:40:00,96.36,96.52,96.27,96.32,24057.0,78.5085,78.6388,78.4351,78.4759,24057.0
2016-09-14 10:50:00,96.33,96.35,96.12,96.2,14234.0,78.484,78.5003,78.3129,78.3781,14234.0
2016-09-14 11:00:00,96.19,96.31,96.1,96.26,25545.0,78.3699,78.4677,78.2966,78.427,25545.0
2016-09-14 11:10:00,96.24,96.42,96.13,96.26,58812.0,78.4107,78.5573,78.3211,78.427,58812.0
2016-09-14 11:20:00,96.26,96.44,96.2,96.25,26285.0,78.427,78.5736,78.3781,78.4188,26285.0
2016-09-14 11:30:00,96.21,96.31,96.07,96.29,24490.0,78.3862,78.4677,78.2722,78.4514,24490.0
2016-09-14 11:40:00,96.28,96.39,96.2,96.23,11797.0,78.4433,78.5329,78.3781,78.4025,11797.0
2016-09-14 11:50:00,96.19,96.24,96.11,96.13,11878.0,78.3699,78.4107,78.3048,78.3211,11878.0
2016-09-14 12:00:00,96.17,96.25,96.03,96.1,19237.0,78.3537,78.4188,78.2396,78.2966,19237.0
2016-09-14 12:10:00,96.13,96.23,96.07,96.15,16767.0,78.3211,78.4025,78.2722,78.3374,16767.0
2016-09-14 12:20:00,96.14,96.24,96.1,96.13,11838.0,78.3292,78.4107,78.2966,78.3211,11838.0
2016-09-14 12:30:00,96.14,96.28,96.1,96.11,16575.0,78.3292,78.4433,78.2966,78.3048,16575.0
2016-09-14 12:40:00,96.1,96.3,96.06,96.19,21940.0,78.2966,78.4596,78.264,78.3699,21940.0
2016-09-14 12:50:00,96.2,96.33,96.12,96.2,9022.0,78.3781,78.484,78.3129,78.3781,9022.0
2016-09-14 13:00:00,96.17,96.19,96.08,96.19,7050.0,78.3537,78.3699,78.2803,78.3699,7050.0
2016-09-14 13:10:00,96.14,96.23,96.11,96.21,7992.0,78.3292,78.4025,78.3048,78.3862,7992.0
2016-09-14 13:20:00,96.22,96.35,96.12,96.19,11550.0,78.3944,78.5003,78.3129,78.3699,11550.0
2016-09-14 13:30:00,96.17,96.29,96.12,96.19,13015.0,78.3537,78.4514,78.3129,78.3699,13015.0
2016-09-14 13:40:00,96.2,96.2,95.98,95.98,19458.0,78.3781,78.3781,78.1989,78.1989,19458.0
2016-09-14 13:50:00,96.0,96.05,95.91,95.99,12203.0,78.2151,78.2559,78.1418,78.207,12203.0
2016-09-14 14:00:00,95.97,95.99,95.72,95.72,12031.0,78.1907,78.207,77.987,77.987,12031.0
2016-09-14 14:10:00,95.74,95.94,95.66,95.87,14678.0,78.0033,78.1663,77.9381,78.1092,14678.0
2016-09-14 14:20:00,95.86,95.95,95.76,95.9,12963.0,78.1011,78.1744,78.0196,78.1337,12963.0
2016-09-14 14:30:00,95.9,95.96,95.84,95.89,19912.0,78.1337,78.1826,78.0848,78.1255,19912.0
2016-09-14 14:40:00,95.9,96.0,95.87,95.94,12172.0,78.1337,78.2151,78.1092,78.1663,12172.0
2016-09-14 14:50:00,95.94,96.05,95.9,95.99,16900.0,78.1663,78.2559,78.1337,78.207,16900.0
2016-09-14 15:00:00,95.98,96.05,95.97,96.0,26455.0,78.1989,78.2559,78.1907,78.2151,26455.0
2016-09-14 15:10:00,96.0,96.0,95.82,95.85,17020.0,78.2151,78.2151,78.0685,78.0929,17020.0
2016-09-14 15:20:00,95.85,95.88,95.71,95.77,20152.0,78.0929,78.1174,77.9789,78.0278,20152.0
2016-09-14 15:30:00,95.8,95.99,95.79,95.86,24936.0,78.0522,78.207,78.0441,78.1011,24936.0
2016-09-14 15:40:00,95.87,96.05,95.87,96.03,32202.0,78.1092,78.2559,78.1092,78.2396,32202.0
2016-09-14 15:50:00,96.02,96.02,95.77,95.99,136360.0,78.2314,78.2314,78.0278,78.207,136360.0
2016-09-15 09:30:00,95.6,95.76,95.27,95.35,60117.0,77.8892,78.0196,77.6204,77.6856,60117.0
2016-09-15 09:40:00,95.28,95.53,95.22,95.53,32235.0,77.6285,77.8322,77.5796,77.8322,32235.0
2016-09-15 09:50:00,95.53,95.74,95.39,95.62,15597.0,77.8322,78.0033,77.7182,77.9055,15597.0
2016-09-15 10:00:00,95.62,95.8,95.52,95.67,32211.0,77.9055,78.0522,77.8241,77.9463,32211.0
2016-09-15 10:10:00,95.67,96.08,95.65,96.07,33972.0,77.9463,78.2803,77.93,78.2722,33972.0
2016-09-15 10:20:00,96.07,96.11,95.93,95.93,11740.0,78.2722,78.3048,78.1581,78.1581,11740.0
2016-09-15 10:30:00,95.9,95.9,95.75,95.81,18199.0,78.1337,78.1337,78.0115,78.0603,18199.0
2016-09-15 10:40:00,95.79,95.97,95.75,95.93,35206.0,78.0441,78.1907,78.0115,78.1581,35206.0
2016-09-15 10:50:00,95.92,96.15,95.87,96.1,49312.0,78.15,78.3374,78.1092,78.2966,49312.0
2016-09-15 11:00:00,96.08,96.17,96.07,96.17,15082.0,78.2803,78.3537,78.2722,78.3537,15082.0
2016-09-15 11:10:00,96.14,96.14,95.94,95.94,26775.0,78.3292,78.3292,78.1663,78.1663,26775.0
2016-09-15 11:20:00,95.93,96.21,95.91,96.18,52106.0,78.1581,78.3862,78.1418,78.3618,52106.0
2016-09-15 11:30:00,96.2,96.27,96.18,96.18,11923.0,78.3781,78.4351,78.3618,78.3618,11923.0
2016-09-15 11:40:00,96.22,96.25,95.99,96.02,7393.0,78.3944,78.4188,78.207,78.2314,7393.0
2016-09-15 11:50:00,96.02,96.21,96.02,96.03,9240.0,78.2314,78.3862,78.2314,78.2396,9240.0
2016-09-15 12:00:00,96.01,96.11,96.01,96.03,11734.0,78.2233,78.3048,78.2233,78.2396,11734.0
2016-09-15 12:10:00,96.0,96.06,95.88,95.88,21348.0,78.2151,78.264,78.1174,78.1174,21348.0
2016-09-15 12:20:00,95.9,95.95,95.8,95.9,41504.0,78.1337,78.1744,78.0522,78.1337,41504.0
2016-09-15 12:30:00,95.91,95.97,95.75,95.84,14539.0,78.1418,78.1907,78.0115,78.0848,14539.0
2016-09-15 12:40:00,95.87,95.91,95.8,95.9,18489.0,78.1092,78.1418,78.0522,78.1337,18489.0
2016-09-15 12:50:00,95.93,95.97,95.91,95.93,6022.0,78.1581,78.1907,78.1418,78.1581,6022.0
2016-09-15 13:00:00,95.97,96.08,95.92,95.97,9009.0,78.1907,78.2803,78.15,78.1907,9009.0
2016-09-15 13:10:00,95.97,96.19,95.89,96.07,27481.0,78.1907,78.3699,78.1255,78.2722,27481.0
2016-09-15 13:20:00,96.09,96.09,95.87,95.93,30112.0,78.2885,78.2885,78.1092,78.1581,30112.0
2016-09-15 13:30:00,95.97,96.12,95.97,95.97,23333.0,78.1907,78.3129,78.1907,78.1907,23333.0
2016-09-15 13:40:00,95.97,96.13,95.96,96.13,20199.0,78.1907,78.3211,78.1826,78.3211,20199.0
2016-09-15 13:50:00,96.13,96.17,96.06,96.11,9401.0,78.3211,78.3537,78.264,78.3048,9401.0
2016-09-15 14:00:00,96.12,96.17,96.0,96.14,11807.0,78.3129,78.3537,78.2151,78.3292,11807.0
2016-09-15 14:10:00,96.16,96.32,96.11,96.25,49704.0,78.3455,78.4759,78.3048,78.4188,49704.0
2016-09-15 14:20:00,96.28,96.29,96.21,96.26,7314.0,78.4433,78.4514,78.3862,78.427,7314.0
2016-09-15 14:30:00,96.28,96.34,96.21,96.22,14284.0,78.4433,78.4922,78.3862,78.3944,14284.0
2016-09-15 14:40:00,96.2,96.22,96.08,96.1,9326.0,78.3781,78.3944,78.2803,78.2966,9326.0
2016-09-15 14:50:00,96.08,96.12,96.03,96.07,15890.0,78.2803,78.3129,78.2396,78.2722,15890.0
2016-09-15 15:00:00,96.08,96.17,96.08,96.13,8580.0,78.2803,78.3537,78.2803,78.3211,8580.0
2016-09-15 15:10:00,96.13,96.15,96.05,96.06,10685.0,78.3211,78.3374,78.2559,78.264,10685.0
2016-09-15 15:20:00,96.03,96.06,95.91,96.01,23865.0,78.2396,78.264,78.1418,78.2233,23865.0
2016-09-15 15:30:00,96.03,96.03,95.91,95.99,32414.0,78.2396,78.2396,78.1418,78.207,32414.0
2016-09-15 15:40:00,96.01,96.08,95.96,95.97,35424.0,78.2233,78.2803,78.1826,78.1907,35424.0
2016-09-15 15:50:00,95.97,96.08,95.9,96.03,62838.0,78.1907,78.2803,78.1337,78.2396,62838.0
2016-09-16 09:30:00,96.08,96.4,95.9,96.31,155962.0,78.2803,78.541,78.1337,78.4677,155962.0
2016-09-16 09:40:00,96.33,96.63,95.76,95.92,21904.0,78.484,78.7284,78.0196,78.15,21904.0
2016-09-16 09:50:00,95.94,95.94,95.65,95.81,36859.0,78.1663,78.1663,77.93,78.0603,36859.0
2016-09-16 10:00:00,95.84,95.91,95.65,95.66,33646.0,78.0848,78.1418,77.93,77.9381,33646.0
2016-09-16 10:10:00,95.68,95.68,95.53,95.63,34826.0,77.9544,77.9544,77.8322,77.9137,34826.0
2016-09-16 10:20:00,95.63,95.69,95.48,95.59,12803.0,77.9137,77.9626,77.7915,77.8811,12803.0
2016-09-16 10:30:00,95.6,95.68,95.51,95.68,5922.0,77.8892,77.9544,77.8159,77.9544,5922.0
2016-09-16 10:40:00,95.63,95.8,95.62,95.68,10350.0,77.9137,78.0522,77.9055,77.9544,10350.0
2016-09-16 10:50:00,95.65,95.73,95.62,95.63,11764.0,77.93,77.9952,77.9055,77.9137,11764.0
2016-09-16 11:00:00,95.6,95.63,95.49,95.5,10282.0,77.8892,77.9137,77.7996,77.8078,10282.0
2016-09-16 11:10:00,95.48,95.62,95.48,95.54,15609.0,77.7915,77.9055,77.7915,77.8404,15609.0
2016-09-16 11:20:00,95.55,95.58,95.42,95.47,13427.0,77.8485,77.873,77.7426,77.7833,13427.0
2016-09-16 11:30:00,95.53,95.55,95.4,95.44,12091.0,77.8322,77.8485,77.7263,77.7589,12091.0
2016-09-16 11:40:00,95.43,95.45,95.33,95.4,14380.0,77.7507,77.767,77.6693,77.7263,14380.0
2016-09-16 11:50:00,95.38,95.43,95.32,95.43,9720.0,77.71,77.7507,77.6611,77.7507,9720.0
2016-09-16 12:00:00,95.43,95.69,95.42,95.67,10980.0,77.7507,77.9626,77.7426,77.9463,10980.0
2016-09-16 12:10:00,95.69,95.77,95.62,95.76,7461.0,77.9626,78.0278,77.9055,78.0196,7461.0
2016-09-16 12:20:00,95.76,95.82,95.71,95.71,6405.0,78.0196,78.0685,77.9789,77.9789,6405.0
2016-09-16 12:30:00,95.73,95.75,95.57,95.57,9496.0,77.9952,78.0115,77.8648,77.8648,9496.0
2016-09-16 12:40:00,95.57,95.63,95.49,95.6,5752.0,77.8648,77.9137,77.7996,77.8892,5752.0
2016-09-16 12:50:00,95.67,95.67,95.6,95.64,4350.0,77.9463,77.9463,77.8892,77.9218,4350.0
2016-09-16 13:00:00,95.64,95.73,95.59,95.63,7502.0,77.9218,77.9952,77.8811,77.9137,7502.0
2016-09-16 13:10:00,95.63,95.64,95.53,95.56,6700.0,77.9137,77.9218,77.8322,77.8567,6700.0
2016-09-16 13:20:00,95.54,95.78,95.54,95.76,7646.0,77.8404,78.0359,77.8404,78.0196,7646.0
2016-09-16 13:30:00,95.73,95.74,95.61,95.7,8799.0,77.9952,78.0033,77.8974,77.9707,8799.0
2016-09-16 13:40:00,95.66,95.69,95.52,95.58,6300.0,77.9381,77.9626,77.8241,77.873,6300.0
2016-09-16 13:50:00,95.6,95.7,95.59,95.69,5567.0,77.8892,77.9707,77.8811,77.9626,5567.0
2016-09-16 14:00:00,95.68,95.72,95.64,95.7,23355.0,77.9544,77.987,77.9218,77.9707,23355.0
2016-09-16 14:10:00,95.69,95.77,95.68,95.7,12442.0,77.9626,78.0278,77.9544,77.9707,12442.0
2016-09-16 14:20:00,95.7,95.76,95.69,95.75,7773.0,77.9707,78.0196,77.9626,78.0115,7773.0
2016-09-16 14:30:00,95.75,95.8,95.75,95.8,11748.0,78.0115,78.0522,78.0115,78.0522,11748.0
2016-09-16 14:40:00,95.79,95.83,95.77,95.78,15533.0,78.0441,78.0766,78.0278,78.0359,15533.0
2016-09-16 14:50:00,95.77,95.78,95.63,95.65,19404.0,78.0278,78.0359,77.9137,77.93,19404.0
2016-09-16 15:00:00,95.64,95.69,95.6,95.61,12393.0,77.9218,77.9626,77.8892,77.8974,12393.0
2016-09-16 15:10:00,95.61,95.62,95.53,95.54,10138.0,77.8974,77.9055,77.8322,77.8404,10138.0
2016-09-16 15:20:00,95.54,95.66,95.54,95.64,10123.0,77.8404,77.9381,77.8404,77.9218,10123.0
2016-09-16 15:30:00,95.63,95.89,95.62,95.87,28611.0,77.9137,78.1255,77.9055,78.1092,28611.0
2016-09-16 15:40:00,95.88,95.89,95.59,95.66,76745.0,78.1174,78.1255,77.8811,77.9381,76745.0
2016-09-16 15:50:00,95.65,95.79,95.42,95.48,174258.0,77.93,78.0441,77.7426,77.7915,174258.0
2016-09-19 09:30:00,95.89,95.97,95.63,95.66,25695.0,78.1255,78.1907,77.9137,77.9381,25695.0
2016-09-19 09:40:00,95.63,95.66,95.49,95.53,10377.0,77.9137,77.9381,77.7996,77.8322,10377.0
2016-09-19 09:50:00,95.53,95.65,95.26,95.33,26080.0,77.8322,77.93,77.6122,77.6693,26080.0
2016-09-19 10:00:00,95.4,95.74,95.38,95.7,16515.0,77.7263,78.0033,77.71,77.9707,16515.0
2016-09-19 10:10:00,95.71,95.84,95.57,95.72,127009.0,77.9789,78.0848,77.8648,77.987,127009.0
2016-09-19 10:20:00,95.73,95.85,95.64,95.81,45196.0,77.9952,78.0929,77.9218,78.0603,45196.0
2016-09-19 10:30:00,95.8,96.05,95.76,95.99,48854.0,78.0522,78.2559,78.0196,78.207,48854.0
2016-09-19 10:40:00,95.98,96.14,95.7,96.0,39603.0,78.1989,78.3292,77.9707,78.2151,39603.0
2016-09-19 10:50:00,96.03,96.21,96.0,96.05,12466.0,78.2396,78.3862,78.2151,78.2559,12466.0
2016-09-19 11:00:00,96.07,96.09,95.98,96.09,12903.0,78.2722,78.2885,78.1989,78.2885,12903.0
2016-09-19 11:10:00,96.11,96.14,96.01,96.06,8032.0,78.3048,78.3292,78.2233,78.264,8032.0
2016-09-19 11:20:00,96.06,96.21,95.99,96.04,61924.0,78.264,78.3862,78.207,78.2477,61924.0
2016-09-19 11:30:00,96.06,96.15,96.06,96.08,20236.0,78.264,78.3374,78.264,78.2803,20236.0
2016-09-19 11:40:00,96.08,96.12,96.03,96.07,5463.0,78.2803,78.3129,78.2396,78.2722,5463.0
2016-09-19 11:50:00,96.08,96.17,96.06,96.14,10237.0,78.2803,78.3537,78.264,78.3292,10237.0
2016-09-19 12:00:00,96.14,96.19,96.14,96.15,4521.0,78.3292,78.3699,78.3292,78.3374,4521.0
2016-09-19 12:10:00,96.13,96.13,95.91,95.95,19172.0,78.3211,78.3211,78.1418,78.1744,19172.0
2016-09-19 12:20:00,95.93,95.96,95.87,95.94,6457.0,78.1581,78.1826,78.1092,78.1663,6457.0
2016-09-19 12:30:00,95.92,95.98,95.77,95.78,9484.0,78.15,78.1989,78.0278,78.0359,9484.0
2016-09-19 12:40:00,95.77,95.87,95.77,95.85,7226.0,78.0278,78.1092,78.0278,78.0929,7226.0
2016-09-19 12:50:00,95.88,96.05,95.86,95.97,9588.0,78.1174,78.2559,78.1011,78.1907,9588.0
2016-09-19 13:00:00,95.96,96.01,95.89,96.01,5408.0,78.1826,78.2233,78.1255,78.2233,5408.0
2016-09-19 13:10:00,96.01,96.01,95.92,95.94,6402.0,78.2233,78.2233,78.15,78.1663,6402.0
2016-09-19 13:20:00,95.93,96.05,95.93,95.98,11026.0,78.1581,78.2559,78.1581,78.1989,11026.0
2016-09-19 13:30:00,95.98,95.98,95.79,95.82,10403.0,78.1989,78.1989,78.0441,78.0685,10403.0
2016-09-19 13:40:00,95.75,95.77,95.67,95.72,7610.0,78.0115,78.0278,77.9463,77.987,7610.0
2016-09-19 13:50:00,95.73,95.84,95.66,95.84,8675.0,77.9952,78.0848,77.9381,78.0848,8675.0
2016-09-19 14:00:00,95.79,95.87,95.79,95.86,5757.0,78.0441,78.1092,78.0441,78.1011,5757.0
2016-09-19 14:10:00,95.82,95.84,95.77,95.77,7753.0,78.0685,78.0848,78.0278,78.0278,7753.0
2016-09-19 14:20:00,95.74,95.79,95.7,95.78,7056.0,78.0033,78.0441,77.9707,78.0359,7056.0
2016-09-19 14:30:00,95.79,95.83,95.77,95.79,8556.0,78.0441,78.0766,78.0278,78.0441,8556.0
2016-09-19 14:40:00,95.77,95.8,95.7,95.7,10469.0,78.0278,78.0522,77.9707,77.9707,10469.0
2016-09-19 14:50:00,95.71,95.99,95.7,95.99,19678.0,77.9789,78.207,77.9707,78.207,19678.0
2016-09-19 15:00:00,95.99,96.0,95.78,95.8,13416.0,78.207,78.2151,78.0359,78.0522,13416.0
2016-09-19 15:10:00,95.8,95.8,95.64,95.73,12554.0,78.0522,78.0522,77.9218,77.9952,12554.0
2016-09-19 15:20:00,95.7,95.72,95.64,95.66,8470.0,77.9707,77.987,77.9218,77.9381,8470.0
2016-09-19 15:30:00,95.65,95.65,95.52,95.56,25413.0,77.93,77.93,77.8241,77.8567,25413.0
2016-09-19 15:40:00,95.58,95.73,95.54,95.67,31180.0,77.873,77.9952,77.8404,77.9463,31180.0
2016-09-19 15:50:00,95.66,95.68,95.37,95.46,141649.0,77.9381,77.9544,77.7019,77.7752,141649.0
2016-09-20 09:30:00,95.51,96.0,95.51,95.78,33838.0,77.8159,78.2151,77.8159,78.0359,33838.0
2016-09-20 09:40:00,95.74,95.87,95.53,95.73,61854.0,78.0033,78.1092,77.8322,77.9952,61854.0
2016-09-20 09:50:00,95.72,95.84,95.54,95.79,80038.0,77.987,78.0848,77.8404,78.0441,80038.0
2016-09-20 10:00:00,95.78,95.79,95.58,95.76,63558.0,78.0359,78.0441,77.873,78.0196,63558.0
2016-09-20 10:10:00,95.78,95.85,95.62,95.74,46638.0,78.0359,78.0929,77.9055,78.0033,46638.0
2016-09-20 10:20:00,95.73,95.82,95.7,95.8,27745.0,77.9952,78.0685,77.9707,78.0522,27745.0
2016-09-20 10:30:00,95.78,95.91,95.73,95.77,41566.0,78.0359,78.1418,77.9952,78.0278,41566.0
2016-09-20 10:40:00,95.76,95.77,95.7,95.71,9131.0,78.0196,78.0278,77.9707,77.9789,9131.0
2016-09-20 10:50:00,95.71,95.71,95.6,95.69,12980.0,77.9789,77.9789,77.8892,77.9626,12980.0
2016-09-20 11:00:00,95.69,95.74,95.6,95.61,26669.0,77.9626,78.0033,77.8892,77.8974,26669.0
2016-09-20 11:10:00,95.61,95.63,95.47,95.62,17818.0,77.8974,77.9137,77.7833,77.9055,17818.0
2016-09-20 11:20:00,95.61,95.67,95.48,95.49,44487.0,77.8974,77.9463,77.7915,77.7996,44487.0
2016-09-20 11:30:00,95.5,95.56,95.41,95.49,44919.0,77.8078,77.8567,77.7344,77.7996,44919.0
2016-09-20 11:40:00,95.5,95.62,95.49,95.54,13142.0,77.8078,77.9055,77.7996,77.8404,13142.0
2016-09-20 11:50:00,95.57,95.78,95.57,95.59,31977.0,77.8648,78.0359,77.8648,77.8811,31977.0
2016-09-20 12:00:00,95.6,95.64,95.56,95.61,21658.0,77.8892,77.9218,77.8567,77.8974,21658.0
2016-09-20 12:10:00,95.61,95.67,95.6,95.66,14570.0,77.8974,77.9463,77.8892,77.9381,14570.0
2016-09-20 12:20:00,95.68,95.78,95.67,95.75,17637.0,77.9544,78.0359,77.9463,78.0115,17637.0
2016-09-20 12:30:00,95.73,95.77,95.7,95.71,14307.0,77.9952,78.0278,77.9707,77.9789,14307.0
2016-09-20 12:40:00,95.7,95.74,95.65,95.66,12580.0,77.9707,78.0033,77.93,77.9381,12580.0
2016-09-20 12:50:00,95.64,95.73,95.57,95.57,22295.0,77.9218,77.9952,77.8648,77.8648,22295.0
2016-09-20 13:00:00,95.6,95.65,95.56,95.61,10225.0,77.8892,77.93,77.8567,77.8974,10225.0
2016-09-20 13:10:00,95.6,95.71,95.6,95.68,10295.0,77.8892,77.9789,77.8892,77.9544,10295.0
2016-09-20 13:20:00,95.68,95.81,95.63,95.78,17565.0,77.9544,78.0603,77.9137,78.0359,17565.0
2016-09-20 13:30:00,95.76,95.77,95.7,95.7,12926.0,78.0196,78.0278,77.9707,77.9707,12926.0
2016-09-20 13:40:00,95.69,95.71,95.57,95.62,13315.0,77.9626,77.9789,77.8648,77.9055,13315.0
2016-09-20 13:50:00,95.62,95.69,95.61,95.61,7295.0,77.9055,77.9626,77.8974,77.8974,7295.0
2016-09-20 14:00:00,95.64,95.74,95.63,95.68,8040.0,77.9218,78.0033,77.9137,77.9544,8040.0
2016-09-20 14:10:00,95.67,95.76,95.67,95.73,10939.0,77.9463,78.0196,77.9463,77.9952,10939.0
2016-09-20 14:20:00,95.73,95.76,95.68,95.69,4953.0,77.9952,78.0196,77.9544,77.9626,4953.0
2016-09-20 14:30:00,95.68,95.69,95.64,95.69,9136.0,77.9544,77.9626,77.9218,77.9626,9136.0
2016-09-20 14:40:00,95.7,95.71,95.58,95.63,12705.0,77.9707,77.9789,77.873,77.9137,12705.0
2016-09-20 14:50:00,95.63,95.71,95.56,95.57,20142.0,77.9137,77.9789,77.8567,77.8648,20142.0
2016-09-20 15:00:00,95.58,95.6,95.52,95.6,16246.0,77.873,77.8892,77.8241,77.8892,16246.0
2016-09-20 15:10:00,95.6,95.69,95.58,95.61,12005.0,77.8892,77.9626,77.873,77.8974,12005.0
2016-09-20 15:20:00,95.6,95.66,95.59,95.62,30832.0,77.8892,77.9381,77.8811,77.9055,30832.0
2016-09-20 15:30:00,95.63,95.7,95.56,95.7,26042.0,77.9137,77.9707,77.8567,77.9707,26042.0
2016-09-20 15:40:00,95.69,95.71,95.6,95.65,35910.0,77.9626,77.9789,77.8892,77.93,35910.0
2016-09-20 15:50:00,95.65,95.67,95.5,95.52,96010.0,77.93,77.9463,77.8078,77.8241,96010.0
2016-09-21 09:30:00,95.4,95.67,95.13,95.58,30370.0,77.7263,77.9463,77.5063,77.873,30370.0
2016-09-21 09:40:00,95.54,95.79,95.37,95.67,27715.0,77.8404,78.0441,77.7019,77.9463,27715.0
2016-09-21 09:50:00,95.68,96.08,95.57,96.03,19753.0,77.9544,78.2803,77.8648,78.2396,19753.0
2016-09-21 10:00:00,95.99,96.1,95.87,96.09,33719.0,78.207,78.2966,78.1092,78.2885,33719.0
2016-09-21 10:10:00,96.08,96.17,96.01,96.12,18893.0,78.2803,78.3537,78.2233,78.3129,18893.0
2016-09-21 10:20:00,96.11,96.26,96.09,96.14,16681.0,78.3048,78.427,78.2885,78.3292,16681.0
2016-09-21 10:30:00,96.16,96.19,96.02,96.07,22274.0,78.3455,78.3699,78.2314,78.2722,22274.0
2016-09-21 10:40:00,96.07,96.09,95.95,96.03,17822.0,78.2722,78.2885,78.1744,78.2396,17822.0
2016-09-21 10:50:00,96.03,96.1,95.95,95.96,11360.0,78.2396,78.2966,78.1744,78.1826,11360.0
2016-09-21 11:00:00,95.95,96.03,95.94,95.95,14498.0,78.1744,78.2396,78.1663,78.1744,14498.0
2016-09-21 11:10:00,95.93,95.95,95.87,95.91,11999.0,78.1581,78.1744,78.1092,78.1418,11999.0
2016-09-21 11:20:00,95.91,95.95,95.85,95.95,8610.0,78.1418,78.1744,78.0929,78.1744,8610.0
2016-09-21 11:30:00,95.93,95.94,95.83,95.91,14129.0,78.1581,78.1663,78.0766,78.1418,14129.0
2016-09-21 11:40:00,95.9,95.98,95.84,95.96,15634.0,78.1337,78.1989,78.0848,78.1826,15634.0
2016-09-21 11:50:00,95.94,95.95,95.79,95.85,16424.0,78.1663,78.1744,78.0441,78.0929,16424.0
2016-09-21 12:00:00,95.83,95.95,95.79,95.94,12512.0,78.0766,78.1744,78.0441,78.1663,12512.0
2016-09-21 12:10:00,95.92,95.93,95.75,95.81,12200.0,78.15,78.1581,78.0115,78.0603,12200.0
2016-09-21 12:20:00,95.85,95.86,95.71,95.73,13261.0,78.0929,78.1011,77.9789,77.9952,13261.0
2016-09-21 12:30:00,95.72,95.76,95.64,95.68,13913.0,77.987,78.0196,77.9218,77.9544,13913.0
2016-09-21 12:40:00,95.65,95.7,95.62,95.65,6969.0,77.93,77.9707,77.9055,77.93,6969.0
2016-09-21 12:50:00,95.63,95.79,95.63,95.79,7068.0,77.9137,78.0441,77.9137,78.0441,7068.0
2016-09-21 13:00:00,95.82,95.84,95.74,95.77,6826.0,78.0685,78.0848,78.0033,78.0278,6826.0
2016-09-21 13:10:00,95.76,95.79,95.7,95.72,5848.0,78.0196,78.0441,77.9707,77.987,5848.0
2016-09-21 13:20:00,95.73,95.77,95.68,95.74,10465.0,77.9952,78.0278,77.9544,78.0033,10465.0
2016-09-21 13:30:00,95.74,95.79,95.74,95.75,11683.0,78.0033,78.0441,78.0033,78.0115,11683.0
2016-09-21 13:40:00,95.75,95.77,95.72,95.76,8013.0,78.0115,78.0278,77.987,78.0196,8013.0
2016-09-21 13:50:00,95.77,95.77,95.63,95.75,14886.0,78.0278,78.0278,77.9137,78.0115,14886.0
2016-09-21 14:00:00,95.75,96.06,95.75,96.06,25179.0,78.0115,78.264,78.0115,78.264,25179.0
2016-09-21 14:10:00,96.06,96.33,96.06,96.33,24992.0,78.264,78.484,78.264,78.484,24992.0
2016-09-21 14:20:00,96.33,96.34,95.88,95.99,26773.0,78.484,78.4922,78.1174,78.207,26773.0
2016-09-21 14:30:00,95.98,96.13,95.94,96.1,16874.0,78.1989,78.3211,78.1663,78.2966,16874.0
2016-09-21 14:40:00,96.08,96.29,96.06,96.11,13995.0,78.2803,78.4514,78.264,78.3048,13995.0
2016-09-21 14:50:00,96.09,96.31,96.09,96.3,17794.0,78.2885,78.4677,78.2885,78.4596,17794.0
2016-09-21 15:00:00,96.27,96.34,96.15,96.27,23359.0,78.4351,78.4922,78.3374,78.4351,23359.0
2016-09-21 15:10:00,96.27,96.38,96.26,96.29,11023.0,78.4351,78.5247,78.427,78.4514,11023.0
2016-09-21 15:20:00,96.28,96.43,96.26,96.39,17048.0,78.4433,78.5655,78.427,78.5329,17048.0
2016-09-21 15:30:00,96.41,96.53,96.41,96.49,46205.0,78.5492,78.647,78.5492,78.6144,46205.0
2016-09-21 15:40:00,96.48,96.63,96.47,96.57,66384.0,78.6062,78.7284,78.5981,78.6795,66384.0
2016-09-21 15:50:00,96.57,96.58,96.34,96.37,83790.0,78.6795,78.6877,78.4922,78.5166,83790.0
2016-09-22 09:30:00,96.36,96.99,96.36,96.75,30822.0,78.5085,79.0217,78.5085,78.8262,30822.0
2016-09-22 09:40:00,96.7,96.82,96.46,96.57,19240.0,78.7855,78.8832,78.5899,78.6795,19240.0
2016-09-22 09:50:00,96.57,96.83,96.57,96.6,25927.0,78.6795,78.8914,78.6795,78.704,25927.0
2016-09-22 10:00:00,96.5,96.57,96.46,96.57,12339.0,78.6225,78.6795,78.5899,78.6795,12339.0
2016-09-22 10:10:00,96.51,96.66,96.48,96.61,10909.0,78.6307,78.7529,78.6062,78.7121,10909.0
2016-09-22 10:20:00,96.64,96.73,96.62,96.7,6151.0,78.7366,78.8099,78.7203,78.7855,6151.0
2016-09-22 10:30:00,96.68,96.73,96.5,96.5,8882.0,78.7692,78.8099,78.6225,78.6225,8882.0
2016-09-22 10:40:00,96.49,96.53,96.39,96.42,14193.0,78.6144,78.647,78.5329,78.5573,14193.0
2016-09-22 10:50:00,96.42,96.42,96.23,96.26,7648.0,78.5573,78.5573,78.4025,78.427,7648.0
2016-09-22 11:00:00,96.2,96.25,96.07,96.11,19711.0,78.3781,78.4188,78.2722,78.3048,19711.0
2016-09-22 11:10:00,96.12,96.23,96.12,96.12,15573.0,78.3129,78.4025,78.3129,78.3129,15573.0
2016-09-22 11:20:00,96.11,96.13,96.04,96.07,11495.0,78.3048,78.3211,78.2477,78.2722,11495.0
2016-09-22 11:30:00,96.05,96.19,96.05,96.07,15527.0,78.2559,78.3699,78.2559,78.2722,15527.0
2016-09-22 11:40:00,96.08,96.23,96.05,96.18,30165.0,78.2803,78.4025,78.2559,78.3618,30165.0
2016-09-22 11:50:00,96.18,96.23,96.18,96.22,11787.0,78.3618,78.4025,78.3618,78.3944,11787.0
2016-09-22 12:00:00,96.22,96.24,96.08,96.11,19726.0,78.3944,78.4107,78.2803,78.3048,19726.0
2016-09-22 12:10:00,96.12,96.15,96.02,96.03,12710.0,78.3129,78.3374,78.2314,78.2396,12710.0
2016-09-22 12:20:00,96.03,96.11,95.98,96.09,11184.0,78.2396,78.3048,78.1989,78.2885,11184.0
2016-09-22 12:30:00,96.08,96.12,96.04,96.09,14295.0,78.2803,78.3129,78.2477,78.2885,14295.0
2016-09-22 12:40:00,96.09,96.11,96.02,96.05,10641.0,78.2885,78.3048,78.2314,78.2559,10641.0
2016-09-22 12:50:00,96.04,96.06,95.97,96.05,11207.0,78.2477,78.264,78.1907,78.2559,11207.0
2016-09-22 13:00:00,96.06,96.18,96.04,96.16,12329.0,78.264,78.3618,78.2477,78.3455,12329.0
2016-09-22 13:10:00,96.16,96.32,96.16,96.22,31879.0,78.3455,78.4759,78.3455,78.3944,31879.0
2016-09-22 13:20:00,96.2,96.24,96.11,96.13,14226.0,78.3781,78.4107,78.3048,78.3211,14226.0
2016-09-22 13:30:00,96.14,96.2,96.08,96.17,11893.0,78.3292,78.3781,78.2803,78.3537,11893.0
2016-09-22 13:40:00,96.17,96.17,96.02,96.06,13338.0,78.3537,78.3537,78.2314,78.264,13338.0
2016-09-22 13:50:00,96.07,96.1,95.93,95.94,17004.0,78.2722,78.2966,78.1581,78.1663,17004.0
2016-09-22 14:00:00,95.92,96.06,95.89,95.98,20885.0,78.15,78.264,78.1255,78.1989,20885.0
2016-09-22 14:10:00,95.97,96.0,95.69,95.76,30908.0,78.1907,78.2151,77.9626,78.0196,30908.0
2016-09-22 14:20:00,95.76,95.79,95.67,95.71,12021.0,78.0196,78.0441,77.9463,77.9789,12021.0
2016-09-22 14:30:00,95.69,95.75,95.63,95.7,12542.0,77.9626,78.0115,77.9137,77.9707,12542.0
2016-09-22 14:40:00,95.72,95.88,95.69,95.88,17474.0,77.987,78.1174,77.9626,78.1174,17474.0
2016-09-22 14:50:00,95.85,96.03,95.82,96.01,18541.0,78.0929,78.2396,78.0685,78.2233,18541.0
2016-09-22 15:00:00,96.03,96.05,95.98,96.01,12550.0,78.2396,78.2559,78.1989,78.2233,12550.0
2016-09-22 15:10:00,96.01,96.11,95.99,96.02,14855.0,78.2233,78.3048,78.207,78.2314,14855.0
2016-09-22 15:20:00,96.01,96.04,95.93,95.99,27470.0,78.2233,78.2477,78.1581,78.207,27470.0
2016-09-22 15:30:00,95.99,96.06,95.95,95.99,31111.0,78.207,78.264,78.1744,78.207,31111.0
2016-09-22 15:40:00,96.01,96.18,95.98,96.15,34190.0,78.2233,78.3618,78.1989,78.3374,34190.0
2016-09-22 15:50:00,96.13,96.23,96.1,96.1,64534.0,78.3211,78.4025,78.2966,78.2966,64534.0
2016-09-23 09:30:00,95.75,95.81,95.09,95.26,89941.0,78.0115,78.0603,77.4737,77.6122,89941.0
2016-09-23 09:40:00,95.18,95.18,94.85,95.13,103366.0,77.5471,77.5471,77.2782,77.5063,103366.0
2016-09-23 09:50:00,95.11,95.25,94.97,95.02,50336.0,77.49,77.6041,77.376,77.4167,50336.0
2016-09-23 10:00:00,95.06,95.1,94.77,94.82,58409.0,77.4493,77.4819,77.213,77.2538,58409.0
2016-09-23 10:10:00,94.84,95.21,94.81,95.21,49683.0,77.27,77.5715,77.2456,77.5715,49683.0
2016-09-23 10:20:00,95.17,95.44,95.16,95.33,28864.0,77.5389,77.7589,77.5308,77.6693,28864.0
2016-09-23 10:30:00,95.35,96.33,95.28,95.83,268036.0,77.6856,78.484,77.6285,78.0766,268036.0
2016-09-23 10:40:00,95.79,97.27,95.79,97.19,439366.0,78.0441,79.2499,78.0441,79.1847,439366.0
2016-09-23 10:50:00,97.16,97.72,96.81,96.81,294503.0,79.1602,79.6165,78.8751,78.8751,294503.0
2016-09-23 11:00:00,96.84,96.88,96.21,96.59,118422.0,78.8995,78.9321,78.3862,78.6958,118422.0
2016-09-23 11:10:00,96.61,96.93,96.38,96.71,164998.0,78.7121,78.9729,78.5247,78.7936,164998.0
2016-09-23 11:20:00,96.72,96.94,96.56,96.68,159906.0,78.8018,78.981,78.6714,78.7692,159906.0
2016-09-23 11:30:00,96.6,96.8,96.38,96.44,101311.0,78.704,78.8669,78.5247,78.5736,101311.0
2016-09-23 11:40:00,96.44,96.56,95.61,95.77,240089.0,78.5736,78.6714,77.8974,78.0278,240089.0
2016-09-23 11:50:00,95.79,96.51,95.76,96.48,102941.0,78.0441,78.6307,78.0196,78.6062,102941.0
2016-09-23 12:00:00,96.46,96.46,96.18,96.2,113305.0,78.5899,78.5899,78.3618,78.3781,113305.0
2016-09-23 12:10:00,96.17,96.27,96.08,96.16,50926.0,78.3537,78.4351,78.2803,78.3455,50926.0
2016-09-23 12:20:00,96.17,96.25,96.01,96.05,83291.0,78.3537,78.4188,78.2233,78.2559,83291.0
2016-09-23 12:30:00,96.08,96.38,96.04,96.36,72444.0,78.2803,78.5247,78.2477,78.5085,72444.0
2016-09-23 12:40:00,96.35,96.52,96.32,96.38,15465.0,78.5003,78.6388,78.4759,78.5247,15465.0
2016-09-23 12:50:00,96.38,96.52,96.32,96.33,18039.0,78.5247,78.6388,78.4759,78.484,18039.0
2016-09-23 13:00:00,96.33,96.33,96.15,96.33,20905.0,78.484,78.484,78.3374,78.484,20905.0
2016-09-23 13:10:00,96.35,96.35,96.15,96.2,12389.0,78.5003,78.5003,78.3374,78.3781,12389.0
2016-09-23 13:20:00,96.19,96.21,96.06,96.07,39483.0,78.3699,78.3862,78.264,78.2722,39483.0
2016-09-23 13:30:00,96.07,96.13,95.97,96.11,59810.0,78.2722,78.3211,78.1907,78.3048,59810.0
2016-09-23 13:40:00,96.11,96.13,95.95,96.04,10927.0,78.3048,78.3211,78.1744,78.2477,10927.0
2016-09-23 13:50:00,96.03,96.15,95.98,96.06,11245.0,78.2396,78.3374,78.1989,78.264,11245.0
2016-09-23 14:00:00,96.06,96.24,96.05,96.22,99580.0,78.264,78.4107,78.2559,78.3944,99580.0
2016-09-23 14:10:00,96.17,96.25,96.08,96.12,15476.0,78.3537,78.4188,78.2803,78.3129,15476.0
2016-09-23 14:20:00,96.09,96.19,96.04,96.11,46154.0,78.2885,78.3699,78.2477,78.3048,46154.0
2016-09-23 14:30:00,96.08,96.13,96.04,96.04,36104.0,78.2803,78.3211,78.2477,78.2477,36104.0
2016-09-23 14:40:00,96.04,96.04,95.86,95.97,48614.0,78.2477,78.2477,78.1011,78.1907,48614.0
2016-09-23 14:50:00,95.96,95.99,95.87,95.93,51985.0,78.1826,78.207,78.1092,78.1581,51985.0
2016-09-23 15:00:00,95.92,95.96,95.9,95.93,16133.0,78.15,78.1826,78.1337,78.1581,16133.0
2016-09-23 15:10:00,95.93,95.93,95.83,95.88,42040.0,78.1581,78.1581,78.0766,78.1174,42040.0
2016-09-23 15:20:00,95.89,96.03,95.88,96.03,24379.0,78.1255,78.2396,78.1174,78.2396,24379.0
2016-09-23 15:30:00,96.02,96.16,95.99,96.01,64608.0,78.2314,78.3455,78.207,78.2233,64608.0
2016-09-23 15:40:00,96.01,96.02,95.88,95.93,56210.0,78.2233,78.2314,78.1174,78.1581,56210.0
2016-09-23 15:50:00,95.92,96.05,95.85,95.85,236888.0,78.15,78.2559,78.0929,78.0929,236888.0
2016-09-26 09:30:00,95.46,95.83,95.44,95.58,17903.0,77.7752,78.0766,77.7589,77.873,17903.0
2016-09-26 09:40:00,95.55,96.07,95.55,95.79,33580.0,77.8485,78.2722,77.8485,78.0441,33580.0
2016-09-26 09:50:00,95.78,96.17,95.73,95.85,71778.0,78.0359,78.3537,77.9952,78.0929,71778.0
2016-09-26 10:00:00,95.79,96.05,95.69,95.84,23787.0,78.0441,78.2559,77.9626,78.0848,23787.0
2016-09-26 10:10:00,95.81,96.12,95.79,95.97,14964.0,78.0603,78.3129,78.0441,78.1907,14964.0
2016-09-26 10:20:00,95.98,96.16,95.91,95.91,11395.0,78.1989,78.3455,78.1418,78.1418,11395.0
2016-09-26 10:30:00,95.94,96.04,95.82,95.86,20443.0,78.1663,78.2477,78.0685,78.1011,20443.0
2016-09-26 10:40:00,95.82,95.9,95.7,95.88,9968.0,78.0685,78.1337,77.9707,78.1174,9968.0
2016-09-26 10:50:00,95.92,95.96,95.75,95.81,10113.0,78.15,78.1826,78.0115,78.0603,10113.0
2016-09-26 11:00:00,95.82,95.96,95.75,95.75,12940.0,78.0685,78.1826,78.0115,78.0115,12940.0
2016-09-26 11:10:00,95.77,95.84,95.66,95.74,10158.0,78.0278,78.0848,77.9381,78.0033,10158.0
2016-09-26 11:20:00,95.75,95.79,95.65,95.72,8116.0,78.0115,78.0441,77.93,77.987,8116.0
2016-09-26 11:30:00,95.74,95.83,95.68,95.78,9325.0,78.0033,78.0766,77.9544,78.0359,9325.0
2016-09-26 11:40:00,95.75,95.77,95.68,95.68,6955.0,78.0115,78.0278,77.9544,77.9544,6955.0
2016-09-26 11:50:00,95.67,95.79,95.64,95.7,6255.0,77.9463,78.0441,77.9218,77.9707,6255.0
2016-09-26 12:00:00,95.69,95.75,95.62,95.73,3870.0,77.9626,78.0115,77.9055,77.9952,3870.0
2016-09-26 12:10:00,95.71,95.77,95.6,95.6,7451.0,77.9789,78.0278,77.8892,77.8892,7451.0
2016-09-26 12:20:00,95.63,95.72,95.63,95.7,6500.0,77.9137,77.987,77.9137,77.9707,6500.0
2016-09-26 12:30:00,95.69,95.75,95.64,95.75,5002.0,77.9626,78.0115,77.9218,78.0115,5002.0
2016-09-26 12:40:00,95.72,95.82,95.64,95.71,23402.0,77.987,78.0685,77.9218,77.9789,23402.0
2016-09-26 12:50:00,95.7,95.81,95.67,95.71,6400.0,77.9707,78.0603,77.9463,77.9789,6400.0
2016-09-26 13:00:00,95.67,95.77,95.65,95.71,4808.0,77.9463,78.0278,77.93,77.9789,4808.0
2016-09-26 13:10:00,95.7,95.77,95.66,95.66,6190.0,77.9707,78.0278,77.9381,77.9381,6190.0
2016-09-26 13:20:00,95.66,95.67,95.45,95.46,26845.0,77.9381,77.9463,77.767,77.7752,26845.0
2016-09-26 13:30:00,95.49,95.5,95.36,95.4,6901.0,77.7996,77.8078,77.6937,77.7263,6901.0
2016-09-26 13:40:00,95.4,95.45,95.33,95.38,32279.0,77.7263,77.767,77.6693,77.71,32279.0
2016-09-26 13:50:00,95.41,95.45,95.31,95.36,8734.0,77.7344,77.767,77.653,77.6937,8734.0
2016-09-26 14:00:00,95.34,95.43,95.34,95.38,7893.0,77.6774,77.7507,77.6774,77.71,7893.0
2016-09-26 14:10:00,95.38,95.41,95.26,95.4,9697.0,77.71,77.7344,77.6122,77.7263,9697.0
2016-09-26 14:20:00,95.39,95.46,95.27,95.45,8859.0,77.7182,77.7752,77.6204,77.767,8859.0
2016-09-26 14:30:00,95.48,95.48,95.27,95.3,12379.0,77.7915,77.7915,77.6204,77.6448,12379.0
2016-09-26 14:40:00,95.3,95.37,95.25,95.26,7840.0,77.6448,77.7019,77.6041,77.6122,7840.0
2016-09-26 14:50:00,95.3,95.32,95.24,95.26,9129.0,77.6448,77.6611,77.5959,77.6122,9129.0
2016-09-26 15:00:00,95.25,95.33,95.22,95.28,25796.0,77.6041,77.6693,77.5796,77.6285,25796.0
2016-09-26 15:10:00,95.29,95.46,95.27,95.37,12421.0,77.6367,77.7752,77.6204,77.7019,12421.0
2016-09-26 15:20:00,95.36,95.5,95.35,95.47,14542.0,77.6937,77.8078,77.6856,77.7833,14542.0
2016-09-26 15:30:00,95.47,95.57,95.42,95.48,30717.0,77.7833,77.8648,77.7426,77.7915,30717.0
2016-09-26 15:40:00,95.48,95.52,95.34,95.4,27008.0,77.7915,77.8241,77.6774,77.7263,27008.0
2016-09-26 15:50:00,95.39,95.43,95.26,95.34,65652.0,77.7182,77.7507,77.6122,77.6774,65652.0
2016-09-27 09:30:00,95.75,95.86,95.39,95.54,16917.0,78.0115,78.1011,77.7182,77.8404,16917.0
2016-09-27 09:40:00,95.47,95.85,95.4,95.42,7737.0,77.7833,78.0929,77.7263,77.7426,7737.0
2016-09-27 09:50:00,95.38,95.51,95.1,95.1,27168.0,77.71,77.8159,77.4819,77.4819,27168.0
2016-09-27 10:00:00,95.11,95.24,95.03,95.13,37245.0,77.49,77.5959,77.4248,77.5063,37245.0
2016-09-27 10:10:00,95.12,95.31,95.09,95.31,12537.0,77.4982,77.653,77.4737,77.653,12537.0
2016-09-27 10:20:00,95.31,95.35,95.16,95.22,6301.0,77.653,77.6856,77.5308,77.5796,6301.0
2016-09-27 10:30:00,95.24,95.24,95.02,95.02,5700.0,77.5959,77.5959,77.4167,77.4167,5700.0
2016-09-27 10:40:00,95.05,95.07,94.9,94.9,13060.0,77.4411,77.4574,77.3189,77.3189,13060.0
2016-09-27 10:50:00,94.9,94.97,94.86,94.9,10476.0,77.3189,77.376,77.2863,77.3189,10476.0
2016-09-27 11:00:00,94.93,94.94,94.78,94.79,28030.0,77.3434,77.3515,77.2212,77.2293,28030.0
2016-09-27 11:10:00,94.79,94.84,94.75,94.78,9708.0,77.2293,77.27,77.1967,77.2212,9708.0
2016-09-27 11:20:00,94.76,94.84,94.66,94.82,17285.0,77.2049,77.27,77.1234,77.2538,17285.0
2016-09-27 11:30:00,94.82,94.95,94.82,94.84,20765.0,77.2538,77.3597,77.2538,77.27,20765.0
2016-09-27 11:40:00,94.85,94.85,94.71,94.76,12224.0,77.2782,77.2782,77.1641,77.2049,12224.0
2016-09-27 11:50:00,94.75,94.85,94.72,94.81,11555.0,77.1967,77.2782,77.1723,77.2456,11555.0
2016-09-27 12:00:00,94.81,95.06,94.81,95.0,17095.0,77.2456,77.4493,77.2456,77.4004,17095.0
2016-09-27 12:10:00,94.99,94.99,94.9,94.99,12925.0,77.3923,77.3923,77.3189,77.3923,12925.0
2016-09-27 12:20:00,94.99,95.26,94.99,95.1,7484.0,77.3923,77.6122,77.3923,77.4819,7484.0
2016-09-27 12:30:00,95.11,95.13,95.03,95.08,7424.0,77.49,77.5063,77.4248,77.4656,7424.0
2016-09-27 12:40:00,95.1,95.1,94.98,95.02,11292.0,77.4819,77.4819,77.3841,77.4167,11292.0
2016-09-27 12:50:00,95.02,95.07,94.98,95.07,8151.0,77.4167,77.4574,77.3841,77.4574,8151.0
2016-09-27 13:00:00,95.08,95.14,94.95,94.97,14174.0,77.4656,77.5145,77.3597,77.376,14174.0
2016-09-27 13:10:00,94.96,95.0,94.89,94.91,10915.0,77.3678,77.4004,77.3108,77.3271,10915.0
2016-09-27 13:20:00,94.93,94.97,94.85,94.94,7475.0,77.3434,77.376,77.2782,77.3515,7475.0
2016-09-27 13:30:00,94.95,94.99,94.82,94.82,13801.0,77.3597,77.3923,77.2538,77.2538,13801.0
2016-09-27 13:40:00,94.82,94.82,94.62,94.65,19613.0,77.2538,77.2538,77.0908,77.1152,19613.0
2016-09-27 13:50:00,94.65,94.71,94.59,94.63,19823.0,77.1152,77.1641,77.0664,77.099,19823.0
2016-09-27 14:00:00,94.64,94.67,94.54,94.55,16433.0,77.1071,77.1315,77.0256,77.0338,16433.0
2016-09-27 14:10:00,94.56,94.63,94.53,94.58,17510.0,77.0419,77.099,77.0175,77.0582,17510.0
2016-09-27 14:20:00,94.59,94.59,94.48,94.51,30828.0,77.0664,77.0664,76.9767,77.0012,30828.0
2016-09-27 14:30:00,94.53,94.57,94.5,94.55,22303.0,77.0175,77.0501,76.993,77.0338,22303.0
2016-09-27 14:40:00,94.54,94.57,94.46,94.47,10515.0,77.0256,77.0501,76.9604,76.9686,10515.0
2016-09-27 14:50:00,94.47,94.5,94.45,94.46,9978.0,76.9686,76.993,76.9523,76.9604,9978.0
2016-09-27 15:00:00,94.46,94.67,94.46,94.6,32616.0,76.9604,77.1315,76.9604,77.0745,32616.0
2016-09-27 15:10:00,94.61,94.65,94.6,94.62,14391.0,77.0827,77.1152,77.0745,77.0908,14391.0
2016-09-27 15:20:00,94.62,94.63,94.53,94.56,13029.0,77.0908,77.099,77.0175,77.0419,13029.0
2016-09-27 15:30:00,94.56,94.61,94.49,94.61,35116.0,77.0419,77.0827,76.9849,77.0827,35116.0
2016-09-27 15:40:00,94.63,94.7,94.56,94.62,43975.0,77.099,77.156,77.0419,77.0908,43975.0
2016-09-27 15:50:00,94.62,94.74,94.57,94.66,164738.0,77.0908,77.1886,77.0501,77.1234,164738.0
2016-09-28 09:30:00,94.98,95.4,94.74,94.91,26652.0,77.3841,77.7263,77.1886,77.3271,26652.0
2016-09-28 09:40:00,94.86,95.02,94.76,94.85,30730.0,77.2863,77.4167,77.2049,77.2782,30730.0
2016-09-28 09:50:00,94.85,94.99,94.75,94.75,9899.0,77.2782,77.3923,77.1967,77.1967,9899.0
2016-09-28 10:00:00,94.78,94.87,94.74,94.74,9832.0,77.2212,77.2945,77.1886,77.1886,9832.0
2016-09-28 10:10:00,94.71,94.88,94.58,94.81,14328.0,77.1641,77.3026,77.0582,77.2456,14328.0
2016-09-28 10:20:00,94.84,94.92,94.63,94.68,20460.0,77.27,77.3352,77.099,77.1397,20460.0
2016-09-28 10:30:00,94.7,94.86,94.68,94.81,11978.0,77.156,77.2863,77.1397,77.2456,11978.0
2016-09-28 10:40:00,94.82,94.86,94.67,94.7,15710.0,77.2538,77.2863,77.1315,77.156,15710.0
2016-09-28 10:50:00,94.71,94.74,94.65,94.71,10786.0,77.1641,77.1886,77.1152,77.1641,10786.0
2016-09-28 11:00:00,94.73,94.73,94.66,94.69,7522.0,77.1804,77.1804,77.1234,77.1478,7522.0
2016-09-28 11:10:00,94.69,94.72,94.61,94.69,13475.0,77.1478,77.1723,77.0827,77.1478,13475.0
2016-09-28 11:20:00,94.69,94.72,94.64,94.68,8744.0,77.1478,77.1723,77.1071,77.1397,8744.0
2016-09-28 11:30:00,94.69,94.73,94.67,94.7,8771.0,77.1478,77.1804,77.1315,77.156,8771.0
2016-09-28 11:40:00,94.72,94.9,94.68,94.88,16909.0,77.1723,77.3189,77.1397,77.3026,16909.0
2016-09-28 11:50:00,94.88,94.92,94.81,94.88,10460.0,77.3026,77.3352,77.2456,77.3026,10460.0
2016-09-28 12:00:00,94.88,94.88,94.74,94.74,4523.0,77.3026,77.3026,77.1886,77.1886,4523.0
2016-09-28 12:10:00,94.77,94.85,94.71,94.71,7416.0,77.213,77.2782,77.1641,77.1641,7416.0
2016-09-28 12:20:00,94.72,94.73,94.63,94.7,4800.0,77.1723,77.1804,77.099,77.156,4800.0
2016-09-28 12:30:00,94.67,94.76,94.65,94.75,5035.0,77.1315,77.2049,77.1152,77.1967,5035.0
2016-09-28 12:40:00,94.73,94.81,94.71,94.75,6173.0,77.1804,77.2456,77.1641,77.1967,6173.0
2016-09-28 12:50:00,94.75,94.82,94.75,94.8,4698.0,77.1967,77.2538,77.1967,77.2375,4698.0
2016-09-28 13:00:00,94.81,94.82,94.72,94.75,5190.0,77.2456,77.2538,77.1723,77.1967,5190.0
2016-09-28 13:10:00,94.77,94.83,94.75,94.75,6798.0,77.213,77.2619,77.1967,77.1967,6798.0
2016-09-28 13:20:00,94.77,94.81,94.72,94.72,4520.0,77.213,77.2456,77.1723,77.1723,4520.0
2016-09-28 13:30:00,94.74,94.86,94.73,94.81,8307.0,77.1886,77.2863,77.1804,77.2456,8307.0
2016-09-28 13:40:00,94.85,94.9,94.79,94.79,9274.0,77.2782,77.3189,77.2293,77.2293,9274.0
2016-09-28 13:50:00,94.81,94.89,94.8,94.88,6203.0,77.2456,77.3108,77.2375,77.3026,6203.0
2016-09-28 14:00:00,94.86,94.9,94.82,94.9,5497.0,77.2863,77.3189,77.2538,77.3189,5497.0
2016-09-28 14:10:00,94.88,94.99,94.87,94.96,20086.0,77.3026,77.3923,77.2945,77.3678,20086.0
2016-09-28 14:20:00,94.96,95.04,94.9,94.97,6452.0,77.3678,77.433,77.3189,77.376,6452.0
2016-09-28 14:30:00,94.97,95.0,94.88,94.93,12437.0,77.376,77.4004,77.3026,77.3434,12437.0
2016-09-28 14:40:00,94.94,95.02,94.89,94.92,9418.0,77.3515,77.4167,77.3108,77.3352,9418.0
2016-09-28 14:50:00,94.94,95.01,94.93,94.95,13922.0,77.3515,77.4086,77.3434,77.3597,13922.0
2016-09-28 15:00:00,94.98,94.98,94.91,94.95,8652.0,77.3841,77.3841,77.3271,77.3597,8652.0
2016-09-28 15:10:00,94.94,94.97,94.88,94.93,9714.0,77.3515,77.376,77.3026,77.3434,9714.0
2016-09-28 15:20:00,94.93,94.96,94.87,94.89,10195.0,77.3434,77.3678,77.2945,77.3108,10195.0
2016-09-28 15:30:00,94.89,94.94,94.87,94.94,17327.0,77.3108,77.3515,77.2945,77.3515,17327.0
2016-09-28 15:40:00,94.94,95.05,94.92,95.03,26799.0,77.3515,77.4411,77.3352,77.4248,26799.0
2016-09-28 15:50:00,95.02,95.18,94.99,95.09,86876.0,77.4167,77.5471,77.3923,77.4737,86876.0
2016-09-29 09:30:00,95.36,95.74,94.96,95.13,32256.0,77.6937,78.0033,77.3678,77.5063,32256.0
2016-09-29 09:40:00,94.95,95.6,94.94,95.6,28099.0,77.3597,77.8892,77.3515,77.8892,28099.0
2016-09-29 09:50:00,95.63,95.63,95.41,95.46,6124.0,77.9137,77.9137,77.7344,77.7752,6124.0
2016-09-29 10:00:00,95.45,95.84,95.44,95.73,26368.0,77.767,78.0848,77.7589,77.9952,26368.0
2016-09-29 10:10:00,95.72,95.86,95.53,95.86,32487.0,77.987,78.1011,77.8322,78.1011,32487.0
2016-09-29 10:20:00,95.85,95.85,95.58,95.68,11513.0,78.0929,78.0929,77.873,77.9544,11513.0
2016-09-29 10:30:00,95.69,95.88,95.68,95.75,21317.0,77.9626,78.1174,77.9544,78.0115,21317.0
2016-09-29 10:40:00,95.79,95.84,95.65,95.68,14101.0,78.0441,78.0848,77.93,77.9544,14101.0
2016-09-29 10:50:00,95.68,95.86,95.65,95.72,31187.0,77.9544,78.1011,77.93,77.987,31187.0
2016-09-29 11:00:00,95.72,95.73,95.63,95.72,17198.0,77.987,77.9952,77.9137,77.987,17198.0
2016-09-29 11:10:00,95.71,95.81,95.66,95.77,46160.0,77.9789,78.0603,77.9381,78.0278,46160.0
2016-09-29 11:20:00,95.8,95.86,95.73,95.83,16037.0,78.0522,78.1011,77.9952,78.0766,16037.0
2016-09-29 11:30:00,95.87,95.99,95.77,95.77,23591.0,78.1092,78.207,78.0278,78.0278,23591.0
2016-09-29 11:40:00,95.76,95.96,95.76,95.92,14298.0,78.0196,78.1826,78.0196,78.15,14298.0
2016-09-29 11:50:00,95.92,95.97,95.84,95.91,19364.0,78.15,78.1907,78.0848,78.1418,19364.0
2016-09-29 12:00:00,95.88,95.95,95.78,95.93,12879.0,78.1174,78.1744,78.0359,78.1581,12879.0
2016-09-29 12:10:00,95.94,96.0,95.82,95.87,16045.0,78.1663,78.2151,78.0685,78.1092,16045.0
2016-09-29 12:20:00,95.88,95.91,95.78,95.85,18637.0,78.1174,78.1418,78.0359,78.0929,18637.0
2016-09-29 12:30:00,95.86,95.87,95.54,95.61,12406.0,78.1011,78.1092,77.8404,77.8974,12406.0
2016-09-29 12:40:00,95.58,95.64,95.49,95.51,24800.0,77.873,77.9218,77.7996,77.8159,24800.0
2016-09-29 12:50:00,95.5,95.6,95.46,95.52,39125.0,77.8078,77.8892,77.7752,77.8241,39125.0
2016-09-29 13:00:00,95.52,95.52,95.4,95.45,19598.0,77.8241,77.8241,77.7263,77.767,19598.0
2016-09-29 13:10:00,95.42,95.56,95.39,95.43,15904.0,77.7426,77.8567,77.7182,77.7507,15904.0
2016-09-29 13:20:00,95.42,95.43,95.24,95.25,16338.0,77.7426,77.7507,77.5959,77.6041,16338.0
2016-09-29 13:30:00,95.25,95.37,95.16,95.18,16216.0,77.6041,77.7019,77.5308,77.5471,16216.0
2016-09-29 13:40:00,95.13,95.13,94.94,95.04,11061.0,77.5063,77.5063,77.3515,77.433,11061.0
2016-09-29 13:50:00,95.04,95.05,94.88,94.94,14669.0,77.433,77.4411,77.3026,77.3515,14669.0
2016-09-29 14:00:00,94.92,94.93,94.79,94.82,16218.0,77.3352,77.3434,77.2293,77.2538,16218.0
2016-09-29 14:10:00,94.82,94.85,94.76,94.81,12203.0,77.2538,77.2782,77.2049,77.2456,12203.0
2016-09-29 14:20:00,94.81,95.0,94.81,94.93,9974.0,77.2456,77.4004,77.2456,77.3434,9974.0
2016-09-29 14:30:00,94.94,95.15,94.93,95.08,14978.0,77.3515,77.5226,77.3434,77.4656,14978.0
2016-09-29 14:40:00,95.07,95.1,94.93,95.03,10407.0,77.4574,77.4819,77.3434,77.4248,10407.0
2016-09-29 14:50:00,95.03,95.04,94.83,94.89,9202.0,77.4248,77.433,77.2619,77.3108,9202.0
2016-09-29 15:00:00,94.92,94.92,94.78,94.85,18385.0,77.3352,77.3352,77.2212,77.2782,18385.0
2016-09-29 15:10:00,94.84,94.9,94.71,94.82,12863.0,77.27,77.3189,77.1641,77.2538,12863.0
2016-09-29 15:20:00,94.81,94.81,94.65,94.79,17527.0,77.2456,77.2456,77.1152,77.2293,17527.0
2016-09-29 15:30:00,94.77,94.96,94.76,94.96,19311.0,77.213,77.3678,77.2049,77.3678,19311.0
2016-09-29 15:40:00,94.97,94.97,94.76,94.83,24847.0,77.376,77.376,77.2049,77.2619,24847.0
2016-09-29 15:50:00,94.83,94.85,94.64,94.66,60656.0,77.2619,77.2782,77.1071,77.1234,60656.0
2016-09-30 09:30:00,94.96,95.13,94.69,95.0,15992.0,77.3678,77.5063,77.1478,77.4004,15992.0
2016-09-30 09:40:00,94.92,95.31,94.84,95.31,34601.0,77.3352,77.653,77.27,77.653,34601.0
2016-09-30 09:50:00,95.29,95.46,95.13,95.26,13753.0,77.6367,77.7752,77.5063,77.6122,13753.0
2016-09-30 10:00:00,95.22,95.53,95.22,95.51,12172.0,77.5796,77.8322,77.5796,77.8159,12172.0
2016-09-30 10:10:00,95.49,95.53,95.32,95.32,8777.0,77.7996,77.8322,77.6611,77.6611,8777.0
2016-09-30 10:20:00,95.3,95.58,95.28,95.5,24882.0,77.6448,77.873,77.6285,77.8078,24882.0
2016-09-30 10:30:00,95.5,95.63,95.5,95.56,22491.0,77.8078,77.9137,77.8078,77.8567,22491.0
2016-09-30 10:40:00,95.54,95.76,95.5,95.68,26046.0,77.8404,78.0196,77.8078,77.9544,26046.0
2016-09-30 10:50:00,95.7,95.73,95.5,95.57,8414.0,77.9707,77.9952,77.8078,77.8648,8414.0
2016-09-30 11:00:00,95.63,95.63,95.55,95.56,4614.0,77.9137,77.9137,77.8485,77.8567,4614.0
2016-09-30 11:10:00,95.57,95.74,95.57,95.7,7537.0,77.8648,78.0033,77.8648,77.9707,7537.0
2016-09-30 11:20:00,95.71,95.79,95.65,95.65,12823.0,77.9789,78.0441,77.93,77.93,12823.0
2016-09-30 11:30:00,95.66,95.67,95.5,95.5,7291.0,77.9381,77.9463,77.8078,77.8078,7291.0
2016-09-30 11:40:00,95.5,95.53,95.5,95.52,21005.0,77.8078,77.8322,77.8078,77.8241,21005.0
2016-09-30 11:50:00,95.54,95.64,95.5,95.61,10109.0,77.8404,77.9218,77.8078,77.8974,10109.0
2016-09-30 12:00:00,95.62,95.68,95.48,95.48,12016.0,77.9055,77.9544,77.7915,77.7915,12016.0
2016-09-30 12:10:00,95.48,95.51,95.4,95.49,7053.0,77.7915,77.8159,77.7263,77.7996,7053.0
2016-09-30 12:20:00,95.48,95.62,95.48,95.6,4347.0,77.7915,77.9055,77.7915,77.8892,4347.0
2016-09-30 12:30:00,95.58,95.59,95.48,95.53,3501.0,77.873,77.8811,77.7915,77.8322,3501.0
2016-09-30 12:40:00,95.56,95.56,95.47,95.5,3545.0,77.8567,77.8567,77.7833,77.8078,3545.0
2016-09-30 12:50:00,95.5,95.56,95.46,95.48,5204.0,77.8078,77.8567,77.7752,77.7915,5204.0
2016-09-30 13:00:00,95.53,95.63,95.52,95.59,3886.0,77.8322,77.9137,77.8241,77.8811,3886.0
2016-09-30 13:10:00,95.55,95.6,95.5,95.55,6249.0,77.8485,77.8892,77.8078,77.8485,6249.0
2016-09-30 13:20:00,95.56,95.57,95.39,95.39,4300.0,77.8567,77.8648,77.7182,77.7182,4300.0
2016-09-30 13:30:00,95.41,95.57,95.41,95.57,13606.0,77.7344,77.8648,77.7344,77.8648,13606.0
2016-09-30 13:40:00,95.57,95.71,95.57,95.59,10761.0,77.8648,77.9789,77.8648,77.8811,10761.0
2016-09-30 13:50:00,95.6,95.62,95.56,95.59,8809.0,77.8892,77.9055,77.8567,77.8811,8809.0
2016-09-30 14:00:00,95.59,95.65,95.59,95.61,7224.0,77.8811,77.93,77.8811,77.8974,7224.0
2016-09-30 14:10:00,95.62,95.66,95.6,95.66,8547.0,77.9055,77.9381,77.8892,77.9381,8547.0
2016-09-30 14:20:00,95.64,95.69,95.6,95.68,9689.0,77.9218,77.9626,77.8892,77.9544,9689.0
2016-09-30 14:30:00,95.66,95.75,95.64,95.72,19655.0,77.9381,78.0115,77.9218,77.987,19655.0
2016-09-30 14:40:00,95.71,95.76,95.7,95.72,7788.0,77.9789,78.0196,77.9707,77.987,7788.0
2016-09-30 14:50:00,95.74,95.74,95.66,95.71,5173.0,78.0033,78.0033,77.9381,77.9789,5173.0
2016-09-30 15:00:00,95.72,95.85,95.72,95.85,19523.0,77.987,78.0929,77.987,78.0929,19523.0
2016-09-30 15:10:00,95.87,95.93,95.86,95.88,20411.0,78.1092,78.1581,78.1011,78.1174,20411.0
2016-09-30 15:20:00,95.86,96.0,95.86,95.95,22284.0,78.1011,78.2151,78.1011,78.1744,22284.0
2016-09-30 15:30:00,95.95,96.04,95.93,96.03,36808.0,78.1744,78.2477,78.1581,78.2396,36808.0
2016-09-30 15:40:00,96.03,96.23,96.0,96.09,81578.0,78.2396,78.4025,78.2151,78.2885,81578.0
2016-09-30 15:50:00,96.09,96.09,95.54,95.58,101242.0,78.2885,78.2885,77.8404,77.873,101242.0
2016-10-03 09:30:00,95.3,95.4,95.02,95.09,35141.0,77.6448,77.7263,77.4167,77.4737,35141.0
2016-10-03 09:40:00,95.07,95.16,94.93,95.0,21783.0,77.4574,77.5308,77.3434,77.4004,21783.0
2016-10-03 09:50:00,95.0,95.12,94.92,95.03,15713.0,77.4004,77.4982,77.3352,77.4248,15713.0
2016-10-03 10:00:00,95.04,95.27,95.03,95.03,12456.0,77.433,77.6204,77.4248,77.4248,12456.0
2016-10-03 10:10:00,95.05,95.05,94.92,94.93,12228.0,77.4411,77.4411,77.3352,77.3434,12228.0
2016-10-03 10:20:00,94.94,94.95,94.88,94.95,23583.0,77.3515,77.3597,77.3026,77.3597,23583.0
2016-10-03 10:30:00,94.92,95.0,94.92,94.95,13097.0,77.3352,77.4004,77.3352,77.3597,13097.0
2016-10-03 10:40:00,94.94,95.01,94.89,94.99,17461.0,77.3515,77.4086,77.3108,77.3923,17461.0
2016-10-03 10:50:00,94.99,95.08,94.96,95.08,12851.0,77.3923,77.4656,77.3678,77.4656,12851.0
2016-10-03 11:00:00,95.06,95.08,94.97,95.01,9063.0,77.4493,77.4656,77.376,77.4086,9063.0
2016-10-03 11:10:00,95.01,95.1,94.98,95.09,11289.0,77.4086,77.4819,77.3841,77.4737,11289.0
2016-10-03 11:20:00,95.06,95.24,95.04,95.24,8615.0,77.4493,77.5959,77.433,77.5959,8615.0
2016-10-03 11:30:00,95.27,95.51,95.24,95.49,11204.0,77.6204,77.8159,77.5959,77.7996,11204.0
2016-10-03 11:40:00,95.48,95.56,95.44,95.44,17134.0,77.7915,77.8567,77.7589,77.7589,17134.0
2016-10-03 11:50:00,95.4,95.4,95.29,95.31,15624.0,77.7263,77.7263,77.6367,77.653,15624.0
2016-10-03 12:00:00,95.3,95.31,95.24,95.28,9186.0,77.6448,77.653,77.5959,77.6285,9186.0
2016-10-03 12:10:00,95.27,95.31,95.27,95.3,11158.0,77.6204,77.653,77.6204,77.6448,11158.0
2016-10-03 12:20:00,95.27,95.28,95.17,95.2,15382.0,77.6204,77.6285,77.5389,77.5634,15382.0
2016-10-03 12:30:00,95.2,95.29,95.17,95.29,10469.0,77.5634,77.6367,77.5389,77.6367,10469.0
2016-10-03 12:40:00,95.3,95.36,95.27,95.36,15691.0,77.6448,77.6937,77.6204,77.6937,15691.0
2016-10-03 12:50:00,95.38,95.38,95.22,95.32,36180.0,77.71,77.71,77.5796,77.6611,36180.0
2016-10-03 13:00:00,95.3,95.34,95.23,95.25,14739.0,77.6448,77.6774,77.5878,77.6041,14739.0
2016-10-03 13:10:00,95.24,95.3,95.19,95.29,13957.0,77.5959,77.6448,77.5552,77.6367,13957.0
2016-10-03 13:20:00,95.31,95.33,95.27,95.3,10185.0,77.653,77.6693,77.6204,77.6448,10185.0
2016-10-03 13:30:00,95.25,95.34,95.17,95.34,17455.0,77.6041,77.6774,77.5389,77.6774,17455.0
2016-10-03 13:40:00,95.35,95.39,95.29,95.3,7071.0,77.6856,77.7182,77.6367,77.6448,7071.0
2016-10-03 13:50:00,95.3,95.45,95.3,95.44,8334.0,77.6448,77.767,77.6448,77.7589,8334.0
2016-10-03 14:00:00,95.43,95.46,95.38,95.38,9502.0,77.7507,77.7752,77.71,77.71,9502.0
2016-10-03 14:10:00,95.39,95.41,95.32,95.32,6496.0,77.7182,77.7344,77.6611,77.6611,6496.0
2016-10-03 14:20:00,95.31,95.41,95.3,95.4,10396.0,77.653,77.7344,77.6448,77.7263,10396.0
2016-10-03 14:30:00,95.38,95.53,95.38,95.49,44816.0,77.71,77.8322,77.71,77.7996,44816.0
2016-10-03 14:40:00,95.48,95.49,95.4,95.46,23202.0,77.7915,77.7996,77.7263,77.7752,23202.0
2016-10-03 14:50:00,95.46,95.54,95.44,95.54,14660.0,77.7752,77.8404,77.7589,77.8404,14660.0
2016-10-03 15:00:00,95.52,95.53,95.42,95.44,14846.0,77.8241,77.8322,77.7426,77.7589,14846.0
2016-10-03 15:10:00,95.46,95.51,95.43,95.51,10901.0,77.7752,77.8159,77.7507,77.8159,10901.0
2016-10-03 15:20:00,95.53,95.54,95.45,95.48,13220.0,77.8322,77.8404,77.767,77.7915,13220.0
2016-10-03 15:30:00,95.47,95.59,95.39,95.54,40277.0,77.7833,77.8811,77.7182,77.8404,40277.0
2016-10-03 15:40:00,95.53,95.61,95.4,95.42,25011.0,77.8322,77.8974,77.7263,77.7426,25011.0
2016-10-03 15:50:00,95.41,95.51,95.3,95.41,65107.0,77.7344,77.8159,77.6448,77.7344,65107.0
2016-10-04 09:30:00,96.24,96.24,95.11,95.34,45952.0,78.4107,78.4107,77.49,77.6774,45952.0
2016-10-04 09:40:00,95.39,95.79,95.27,95.54,58640.0,77.7182,78.0441,77.6204,77.8404,58640.0
2016-10-04 09:50:00,95.53,95.74,95.42,95.73,31007.0,77.8322,78.0033,77.7426,77.9952,31007.0
2016-10-04 10:00:00,95.67,95.82,95.42,95.45,13503.0,77.9463,78.0685,77.7426,77.767,13503.0
2016-10-04 10:10:00,95.48,95.48,95.16,95.31,18911.0,77.7915,77.7915,77.5308,77.653,18911.0
2016-10-04 10:20:00,95.31,95.53,95.28,95.52,12740.0,77.653,77.8322,77.6285,77.8241,12740.0
2016-10-04 10:30:00,95.52,95.52,95.25,95.48,15232.0,77.8241,77.8241,77.6041,77.7915,15232.0
2016-10-04 10:40:00,95.47,95.59,95.46,95.47,13219.0,77.7833,77.8811,77.7752,77.7833,13219.0
2016-10-04 10:50:00,95.51,95.64,95.43,95.51,10379.0,77.8159,77.9218,77.7507,77.8159,10379.0
2016-10-04 11:00:00,95.5,95.52,95.33,95.38,32780.0,77.8078,77.8241,77.6693,77.71,32780.0
2016-10-04 11:10:00,95.35,95.46,95.19,95.33,11657.0,77.6856,77.7752,77.5552,77.6693,11657.0
2016-10-04 11:20:00,95.29,95.53,95.27,95.51,10316.0,77.6367,77.8322,77.6204,77.8159,10316.0
2016-10-04 11:30:00,95.52,95.57,95.34,95.34,8216.0,77.8241,77.8648,77.6774,77.6774,8216.0
2016-10-04 11:40:00,95.3,95.57,95.28,95.51,14966.0,77.6448,77.8648,77.6285,77.8159,14966.0
2016-10-04 11:50:00,95.45,95.51,95.26,95.33,19282.0,77.767,77.8159,77.6122,77.6693,19282.0
2016-10-04 12:00:00,95.32,95.42,95.28,95.28,11882.0,77.6611,77.7426,77.6285,77.6285,11882.0
2016-10-04 12:10:00,95.35,95.57,95.33,95.5,17055.0,77.6856,77.8648,77.6693,77.8078,17055.0
2016-10-04 12:20:00,95.48,95.68,95.45,95.62,9081.0,77.7915,77.9544,77.767,77.9055,9081.0
2016-10-04 12:30:00,95.6,95.64,95.51,95.59,7826.0,77.8892,77.9218,77.8159,77.8811,7826.0
2016-10-04 12:40:00,95.59,95.71,95.5,95.5,15778.0,77.8811,77.9789,77.8078,77.8078,15778.0
2016-10-04 12:50:00,95.47,95.52,95.36,95.4,13924.0,77.7833,77.8241,77.6937,77.7263,13924.0
2016-10-04 13:00:00,95.38,95.42,95.26,95.28,12348.0,77.71,77.7426,77.6122,77.6285,12348.0
2016-10-04 13:10:00,95.28,95.45,95.15,95.45,42511.0,77.6285,77.767,77.5226,77.767,42511.0
2016-10-04 13:20:00,95.43,95.46,95.29,95.38,12349.0,77.7507,77.7752,77.6367,77.71,12349.0
2016-10-04 13:30:00,95.38,95.51,95.38,95.47,14023.0,77.71,77.8159,77.71,77.7833,14023.0
2016-10-04 13:40:00,95.45,95.51,95.4,95.49,14659.0,77.767,77.8159,77.7263,77.7996,14659.0
2016-10-04 13:50:00,95.48,95.6,95.32,95.45,16480.0,77.7915,77.8892,77.6611,77.767,16480.0
2016-10-04 14:00:00,95.45,95.58,95.45,95.51,26503.0,77.767,77.873,77.767,77.8159,26503.0
2016-10-04 14:10:00,95.48,95.49,95.36,95.36,10950.0,77.7915,77.7996,77.6937,77.6937,10950.0
2016-10-04 14:20:00,95.37,95.38,95.18,95.26,34216.0,77.7019,77.71,77.5471,77.6122,34216.0
2016-10-04 14:30:00,95.25,95.33,95.18,95.23,15082.0,77.6041,77.6693,77.5471,77.5878,15082.0
2016-10-04 14:40:00,95.23,95.33,95.13,95.19,17998.0,77.5878,77.6693,77.5063,77.5552,17998.0
2016-10-04 14:50:00,95.2,95.24,95.06,95.13,13675.0,77.5634,77.5959,77.4493,77.5063,13675.0
2016-10-04 15:00:00,95.12,95.18,95.08,95.17,24680.0,77.4982,77.5471,77.4656,77.5389,24680.0
2016-10-04 15:10:00,95.14,95.18,95.1,95.1,15472.0,77.5145,77.5471,77.4819,77.4819,15472.0
2016-10-04 15:20:00,95.13,95.26,95.12,95.16,23139.0,77.5063,77.6122,77.4982,77.5308,23139.0
2016-10-04 15:30:00,95.18,95.27,95.16,95.24,30924.0,77.5471,77.6204,77.5308,77.5959,30924.0
2016-10-04 15:40:00,95.23,95.25,95.09,95.1,51632.0,77.5878,77.6041,77.4737,77.4819,51632.0
2016-10-04 15:50:00,95.09,95.1,94.85,95.03,112601.0,77.4737,77.4819,77.2782,77.4248,112601.0
2016-10-05 09:30:00,95.01,95.01,94.77,94.94,17819.0,77.4086,77.4086,77.213,77.3515,17819.0
2016-10-05 09:40:00,94.93,95.27,94.78,95.01,34371.0,77.3434,77.6204,77.2212,77.4086,34371.0
2016-10-05 09:50:00,95.01,95.11,94.76,94.95,11068.0,77.4086,77.49,77.2049,77.3597,11068.0
2016-10-05 10:00:00,94.97,95.14,94.92,95.07,14853.0,77.376,77.5145,77.3352,77.4574,14853.0
2016-10-05 10:10:00,95.08,95.08,94.77,94.83,6390.0,77.4656,77.4656,77.213,77.2619,6390.0
2016-10-05 10:20:00,94.82,95.0,94.82,94.91,8551.0,77.2538,77.4004,77.2538,77.3271,8551.0
2016-10-05 10:30:00,94.9,94.96,94.64,94.79,28660.0,77.3189,77.3678,77.1071,77.2293,28660.0
2016-10-05 10:40:00,94.77,94.94,94.72,94.81,18390.0,77.213,77.3515,77.1723,77.2456,18390.0
2016-10-05 10:50:00,94.83,94.92,94.8,94.86,7870.0,77.2619,77.3352,77.2375,77.2863,7870.0
2016-10-05 11:00:00,94.86,95.11,94.86,95.08,8070.0,77.2863,77.49,77.2863,77.4656,8070.0
2016-10-05 11:10:00,95.04,95.08,94.98,95.02,10408.0,77.433,77.4656,77.3841,77.4167,10408.0
2016-10-05 11:20:00,95.04,95.16,95.04,95.13,12487.0,77.433,77.5308,77.433,77.5063,12487.0
2016-10-05 11:30:00,95.15,95.25,95.12,95.19,14913.0,77.5226,77.6041,77.4982,77.5552,14913.0
2016-10-05 11:40:00,95.2,95.24,95.1,95.15,8319.0,77.5634,77.5959,77.4819,77.5226,8319.0
2016-10-05 11:50:00,95.15,95.15,95.0,95.02,15778.0,77.5226,77.5226,77.4004,77.4167,15778.0
2016-10-05 12:00:00,95.05,95.14,94.97,94.97,12210.0,77.4411,77.5145,77.376,77.376,12210.0
2016-10-05 12:10:00,94.98,95.05,94.97,94.99,6107.0,77.3841,77.4411,77.376,77.3923,6107.0
2016-10-05 12:20:00,94.98,95.0,94.9,94.9,5550.0,77.3841,77.4004,77.3189,77.3189,5550.0
2016-10-05 12:30:00,94.92,94.98,94.9,94.96,8250.0,77.3352,77.3841,77.3189,77.3678,8250.0
2016-10-05 12:40:00,94.96,94.99,94.95,94.98,7765.0,77.3678,77.3923,77.3597,77.3841,7765.0
2016-10-05 12:50:00,94.98,95.0,94.9,94.94,7852.0,77.3841,77.4004,77.3189,77.3515,7852.0
2016-10-05 13:00:00,94.96,94.96,94.89,94.89,5631.0,77.3678,77.3678,77.3108,77.3108,5631.0
2016-10-05 13:10:00,94.9,94.93,94.79,94.91,21707.0,77.3189,77.3434,77.2293,77.3271,21707.0
2016-10-05 13:20:00,94.89,94.91,94.83,94.85,7205.0,77.3108,77.3271,77.2619,77.2782,7205.0
2016-10-05 13:30:00,94.85,94.89,94.79,94.81,8738.0,77.2782,77.3108,77.2293,77.2456,8738.0
2016-10-05 13:40:00,94.79,94.79,94.71,94.71,14211.0,77.2293,77.2293,77.1641,77.1641,14211.0
2016-10-05 13:50:00,94.72,94.75,94.61,94.62,23412.0,77.1723,77.1967,77.0827,77.0908,23412.0
2016-10-05 14:00:00,94.61,94.67,94.6,94.61,17088.0,77.0827,77.1315,77.0745,77.0827,17088.0
2016-10-05 14:10:00,94.61,94.62,94.52,94.56,14629.0,77.0827,77.0908,77.0093,77.0419,14629.0
2016-10-05 14:20:00,94.56,94.68,94.56,94.64,15657.0,77.0419,77.1397,77.0419,77.1071,15657.0
2016-10-05 14:30:00,94.63,94.72,94.61,94.7,9727.0,77.099,77.1723,77.0827,77.156,9727.0
2016-10-05 14:40:00,94.7,94.75,94.67,94.71,9848.0,77.156,77.1967,77.1315,77.1641,9848.0
2016-10-05 14:50:00,94.72,94.74,94.59,94.64,35732.0,77.1723,77.1886,77.0664,77.1071,35732.0
2016-10-05 15:00:00,94.65,94.89,94.65,94.86,14407.0,77.1152,77.3108,77.1152,77.2863,14407.0
2016-10-05 15:10:00,94.88,94.89,94.71,94.74,22993.0,77.3026,77.3108,77.1641,77.1886,22993.0
2016-10-05 15:20:00,94.74,94.78,94.61,94.61,18442.0,77.1886,77.2212,77.0827,77.0827,18442.0
2016-10-05 15:30:00,94.63,94.84,94.63,94.81,50943.0,77.099,77.27,77.099,77.2456,50943.0
2016-10-05 15:40:00,94.82,94.91,94.67,94.71,86880.0,77.2538,77.3271,77.1315,77.1641,86880.0
2016-10-05 15:50:00,94.7,94.8,94.57,94.75,168015.0,77.156,77.2375,77.0501,77.1967,168015.0
2016-10-06 09:30:00,94.5,94.83,94.46,94.68,24339.0,76.993,77.2619,76.9604,77.1397,24339.0
2016-10-06 09:40:00,94.67,94.78,94.56,94.67,8756.0,77.1315,77.2212,77.0419,77.1315,8756.0
2016-10-06 09:50:00,94.67,95.02,94.67,94.84,20596.0,77.1315,77.4167,77.1315,77.27,20596.0
2016-10-06 10:00:00,94.88,95.11,94.85,95.1,9312.0,77.3026,77.49,77.2782,77.4819,9312.0
2016-10-06 10:10:00,95.05,95.11,94.9,94.95,12813.0,77.4411,77.49,77.3189,77.3597,12813.0
2016-10-06 10:20:00,94.96,95.05,94.95,94.97,15603.0,77.3678,77.4411,77.3597,77.376,15603.0
2016-10-06 10:30:00,94.99,95.17,94.97,95.16,10543.0,77.3923,77.5389,77.376,77.5308,10543.0
2016-10-06 10:40:00,95.1,95.2,95.1,95.13,8800.0,77.4819,77.5634,77.4819,77.5063,8800.0
2016-10-06 10:50:00,95.13,95.13,95.05,95.05,11244.0,77.5063,77.5063,77.4411,77.4411,11244.0
2016-10-06 11:00:00,95.04,95.13,94.94,95.0,9068.0,77.433,77.5063,77.3515,77.4004,9068.0
2016-10-06 11:10:00,95.0,95.09,94.95,95.02,8183.0,77.4004,77.4737,77.3597,77.4167,8183.0
2016-10-06 11:20:00,95.05,95.09,94.95,95.0,6035.0,77.4411,77.4737,77.3597,77.4004,6035.0
2016-10-06 11:30:00,94.99,95.03,94.8,94.8,10691.0,77.3923,77.4248,77.2375,77.2375,10691.0
2016-10-06 11:40:00,94.79,94.96,94.69,94.85,15611.0,77.2293,77.3678,77.1478,77.2782,15611.0
2016-10-06 11:50:00,94.87,95.11,94.85,95.05,10060.0,77.2945,77.49,77.2782,77.4411,10060.0
2016-10-06 12:00:00,95.06,95.15,95.03,95.08,9601.0,77.4493,77.5226,77.4248,77.4656,9601.0
2016-10-06 12:10:00,95.08,95.15,95.02,95.09,5352.0,77.4656,77.5226,77.4167,77.4737,5352.0
2016-10-06 12:20:00,95.11,95.15,95.09,95.15,4777.0,77.49,77.5226,77.4737,77.5226,4777.0
2016-10-06 12:30:00,95.15,95.18,95.09,95.16,4855.0,77.5226,77.5471,77.4737,77.5308,4855.0
2016-10-06 12:40:00,95.16,95.44,95.14,95.37,14221.0,77.5308,77.7589,77.5145,77.7019,14221.0
2016-10-06 12:50:00,95.4,95.48,95.38,95.46,12853.0,77.7263,77.7915,77.71,77.7752,12853.0
2016-10-06 13:00:00,95.47,95.5,95.42,95.47,8200.0,77.7833,77.8078,77.7426,77.7833,8200.0
2016-10-06 13:10:00,95.49,95.56,95.46,95.53,7672.0,77.7996,77.8567,77.7752,77.8322,7672.0
2016-10-06 13:20:00,95.5,95.54,95.37,95.41,6003.0,77.8078,77.8404,77.7019,77.7344,6003.0
2016-10-06 13:30:00,95.44,95.49,95.4,95.4,5007.0,77.7589,77.7996,77.7263,77.7263,5007.0
2016-10-06 13:40:00,95.41,95.49,95.35,95.49,5320.0,77.7344,77.7996,77.6856,77.7996,5320.0
2016-10-06 13:50:00,95.48,95.57,95.45,95.52,8629.0,77.7915,77.8648,77.767,77.8241,8629.0
2016-10-06 14:00:00,95.52,95.53,95.4,95.44,9110.0,77.8241,77.8322,77.7263,77.7589,9110.0
2016-10-06 14:10:00,95.43,95.43,95.22,95.23,9430.0,77.7507,77.7507,77.5796,77.5878,9430.0
2016-10-06 14:20:00,95.24,95.31,95.22,95.31,5400.0,77.5959,77.653,77.5796,77.653,5400.0
2016-10-06 14:30:00,95.3,95.3,95.14,95.22,13699.0,77.6448,77.6448,77.5145,77.5796,13699.0
2016-10-06 14:40:00,95.23,95.23,95.11,95.2,9452.0,77.5878,77.5878,77.49,77.5634,9452.0
2016-10-06 14:50:00,95.21,95.29,95.17,95.17,7043.0,77.5715,77.6367,77.5389,77.5389,7043.0
2016-10-06 15:00:00,95.18,95.22,95.02,95.02,13222.0,77.5471,77.5796,77.4167,77.4167,13222.0
2016-10-06 15:10:00,95.04,95.13,95.0,95.05,12953.0,77.433,77.5063,77.4004,77.4411,12953.0
2016-10-06 15:20:00,95.06,95.13,95.05,95.08,14174.0,77.4493,77.5063,77.4411,77.4656,14174.0
2016-10-06 15:30:00,95.07,95.12,94.99,95.05,68360.0,77.4574,77.4982,77.3923,77.4411,68360.0
2016-10-06 15:40:00,95.05,95.07,94.96,95.07,69523.0,77.4411,77.4574,77.3678,77.4574,69523.0
2016-10-06 15:50:00,95.05,95.13,94.93,95.07,151110.0,77.4411,77.5063,77.3434,77.4574,151110.0
2016-10-07 09:30:00,95.36,95.52,94.96,95.04,28397.0,77.6937,77.8241,77.3678,77.433,28397.0
2016-10-07 09:40:00,94.96,95.08,94.79,94.79,9651.0,77.3678,77.4656,77.2293,77.2293,9651.0
2016-10-07 09:50:00,94.79,94.89,94.68,94.81,10799.0,77.2293,77.3108,77.1397,77.2456,10799.0
2016-10-07 10:00:00,94.76,94.9,94.68,94.79,13202.0,77.2049,77.3189,77.1397,77.2293,13202.0
2016-10-07 10:10:00,94.8,94.86,94.67,94.71,11883.0,77.2375,77.2863,77.1315,77.1641,11883.0
2016-10-07 10:20:00,94.72,94.84,94.68,94.77,14736.0,77.1723,77.27,77.1397,77.213,14736.0
2016-10-07 10:30:00,94.77,94.81,94.7,94.79,13574.0,77.213,77.2456,77.156,77.2293,13574.0
2016-10-07 10:40:00,94.78,94.8,94.66,94.67,8720.0,77.2212,77.2375,77.1234,77.1315,8720.0
2016-10-07 10:50:00,94.67,94.7,94.45,94.45,13071.0,77.1315,77.156,76.9523,76.9523,13071.0
2016-10-07 11:00:00,94.47,94.59,94.45,94.48,13928.0,76.9686,77.0664,76.9523,76.9767,13928.0
2016-10-07 11:10:00,94.45,94.48,94.4,94.4,12289.0,76.9523,76.9767,76.9116,76.9116,12289.0
2016-10-07 11:20:00,94.4,94.56,94.39,94.54,11456.0,76.9116,77.0419,76.9034,77.0256,11456.0
2016-10-07 11:30:00,94.55,94.57,94.4,94.44,11988.0,77.0338,77.0501,76.9116,76.9441,11988.0
2016-10-07 11:40:00,94.44,94.45,94.31,94.34,13625.0,76.9441,76.9523,76.8382,76.8627,13625.0
2016-10-07 11:50:00,94.31,94.52,94.28,94.49,13970.0,76.8382,77.0093,76.8138,76.9849,13970.0
2016-10-07 12:00:00,94.49,94.63,94.42,94.5,11000.0,76.9849,77.099,76.9279,76.993,11000.0
2016-10-07 12:10:00,94.53,94.68,94.53,94.62,8447.0,77.0175,77.1397,77.0175,77.0908,8447.0
2016-10-07 12:20:00,94.62,94.7,94.58,94.69,9966.0,77.0908,77.156,77.0582,77.1478,9966.0
2016-10-07 12:30:00,94.69,94.81,94.66,94.77,16309.0,77.1478,77.2456,77.1234,77.213,16309.0
2016-10-07 12:40:00,94.77,95.02,94.77,94.91,41344.0,77.213,77.4167,77.213,77.3271,41344.0
2016-10-07 12:50:00,94.9,94.9,94.78,94.86,5389.0,77.3189,77.3189,77.2212,77.2863,5389.0
2016-10-07 13:00:00,94.89,94.89,94.66,94.72,10068.0,77.3108,77.3108,77.1234,77.1723,10068.0
2016-10-07 13:10:00,94.7,94.78,94.7,94.74,3587.0,77.156,77.2212,77.156,77.1886,3587.0
2016-10-07 13:20:00,94.76,94.84,94.72,94.84,13875.0,77.2049,77.27,77.1723,77.27,13875.0
2016-10-07 13:30:00,94.89,95.21,94.86,95.16,10795.0,77.3108,77.5715,77.2863,77.5308,10795.0
2016-10-07 13:40:00,95.17,95.31,95.15,95.25,10487.0,77.5389,77.653,77.5226,77.6041,10487.0
2016-10-07 13:50:00,95.25,95.38,95.23,95.23,10067.0,77.6041,77.71,77.5878,77.5878,10067.0
2016-10-07 14:00:00,95.28,95.38,95.27,95.28,11636.0,77.6285,77.71,77.6204,77.6285,11636.0
2016-10-07 14:10:00,95.3,95.41,95.28,95.28,14469.0,77.6448,77.7344,77.6285,77.6285,14469.0
2016-10-07 14:20:00,95.32,95.37,95.29,95.32,9006.0,77.6611,77.7019,77.6367,77.6611,9006.0
2016-10-07 14:30:00,95.32,95.35,95.26,95.26,7767.0,77.6611,77.6856,77.6122,77.6122,7767.0
2016-10-07 14:40:00,95.26,95.36,95.26,95.35,14201.0,77.6122,77.6937,77.6122,77.6856,14201.0
2016-10-07 14:50:00,95.35,95.39,95.32,95.34,10744.0,77.6856,77.7182,77.6611,77.6774,10744.0
2016-10-07 15:00:00,95.35,95.35,95.25,95.26,18223.0,77.6856,77.6856,77.6041,77.6122,18223.0
2016-10-07 15:10:00,95.27,95.28,95.14,95.15,11950.0,77.6204,77.6285,77.5145,77.5226,11950.0
2016-10-07 15:20:00,95.15,95.27,95.14,95.26,16058.0,77.5226,77.6204,77.5145,77.6122,16058.0
2016-10-07 15:30:00,95.25,95.3,95.24,95.27,25204.0,77.6041,77.6448,77.5959,77.6204,25204.0
2016-10-07 15:40:00,95.28,95.41,95.24,95.39,68049.0,77.6285,77.7344,77.5959,77.7182,68049.0
2016-10-07 15:50:00,95.4,95.4,95.19,95.21,85696.0,77.7263,77.7263,77.5552,77.5715,85696.0
2016-10-10 09:30:00,95.21,95.95,95.21,95.94,18482.0,77.5715,78.1744,77.5715,78.1663,18482.0
2016-10-10 09:40:00,95.97,96.42,95.97,96.36,14266.0,78.1907,78.5573,78.1907,78.5085,14266.0
2016-10-10 09:50:00,96.33,96.54,96.28,96.39,19059.0,78.484,78.6551,78.4433,78.5329,19059.0
2016-10-10 10:00:00,96.41,96.5,96.31,96.31,12633.0,78.5492,78.6225,78.4677,78.4677,12633.0
2016-10-10 10:10:00,96.34,96.39,96.18,96.3,32933.0,78.4922,78.5329,78.3618,78.4596,32933.0
2016-10-10 10:20:00,96.26,96.31,96.05,96.06,28233.0,78.427,78.4677,78.2559,78.264,28233.0
2016-10-10 10:30:00,96.08,96.08,95.94,96.08,6814.0,78.2803,78.2803,78.1663,78.2803,6814.0
2016-10-10 10:40:00,96.06,96.06,95.93,95.95,7705.0,78.264,78.264,78.1581,78.1744,7705.0
2016-10-10 10:50:00,95.95,96.0,95.86,95.88,7760.0,78.1744,78.2151,78.1011,78.1174,7760.0
2016-10-10 11:00:00,95.89,95.95,95.72,95.81,10134.0,78.1255,78.1744,77.987,78.0603,10134.0
2016-10-10 11:10:00,95.83,96.0,95.79,95.98,8383.0,78.0766,78.2151,78.0441,78.1989,8383.0
2016-10-10 11:20:00,96.0,96.23,95.84,95.88,23378.0,78.2151,78.4025,78.0848,78.1174,23378.0
2016-10-10 11:30:00,95.82,95.84,95.72,95.72,12839.0,78.0685,78.0848,77.987,77.987,12839.0
2016-10-10 11:40:00,95.72,95.77,95.72,95.76,5952.0,77.987,78.0278,77.987,78.0196,5952.0
2016-10-10 11:50:00,95.78,95.8,95.66,95.67,7919.0,78.0359,78.0522,77.9381,77.9463,7919.0
2016-10-10 12:00:00,95.66,95.75,95.66,95.68,7725.0,77.9381,78.0115,77.9381,77.9544,7725.0
2016-10-10 12:10:00,95.68,95.71,95.63,95.63,6431.0,77.9544,77.9789,77.9137,77.9137,6431.0
2016-10-10 12:20:00,95.66,95.66,95.52,95.6,6535.0,77.9381,77.9381,77.8241,77.8892,6535.0
2016-10-10 12:30:00,95.62,95.62,95.49,95.5,9049.0,77.9055,77.9055,77.7996,77.8078,9049.0
2016-10-10 12:40:00,95.53,95.54,95.46,95.54,6762.0,77.8322,77.8404,77.7752,77.8404,6762.0
2016-10-10 12:50:00,95.54,95.54,95.36,95.4,5918.0,77.8404,77.8404,77.6937,77.7263,5918.0
2016-10-10 13:00:00,95.42,95.53,95.4,95.53,7154.0,77.7426,77.8322,77.7263,77.8322,7154.0
2016-10-10 13:10:00,95.5,95.57,95.44,95.56,4918.0,77.8078,77.8648,77.7589,77.8567,4918.0
2016-10-10 13:20:00,95.58,95.66,95.54,95.63,6962.0,77.873,77.9381,77.8404,77.9137,6962.0
2016-10-10 13:30:00,95.64,95.7,95.53,95.55,7204.0,77.9218,77.9707,77.8322,77.8485,7204.0
2016-10-10 13:40:00,95.55,95.62,95.49,95.49,6925.0,77.8485,77.9055,77.7996,77.7996,6925.0
2016-10-10 13:50:00,95.46,95.57,95.43,95.5,7060.0,77.7752,77.8648,77.7507,77.8078,7060.0
2016-10-10 14:00:00,95.52,95.6,95.44,95.52,11030.0,77.8241,77.8892,77.7589,77.8241,11030.0
2016-10-10 14:10:00,95.51,95.59,95.48,95.58,9900.0,77.8159,77.8811,77.7915,77.873,9900.0
2016-10-10 14:20:00,95.57,95.62,95.46,95.54,11004.0,77.8648,77.9055,77.7752,77.8404,11004.0
2016-10-10 14:30:00,95.56,95.73,95.55,95.73,16006.0,77.8567,77.9952,77.8485,77.9952,16006.0
2016-10-10 14:40:00,95.73,95.73,95.58,95.67,15029.0,77.9952,77.9952,77.873,77.9463,15029.0
2016-10-10 14:50:00,95.63,95.66,95.54,95.55,13560.0,77.9137,77.9381,77.8404,77.8485,13560.0
2016-10-10 15:00:00,95.58,95.67,95.58,95.66,12921.0,77.873,77.9463,77.873,77.9381,12921.0
2016-10-10 15:10:00,95.66,95.71,95.59,95.66,12933.0,77.9381,77.9789,77.8811,77.9381,12933.0
2016-10-10 15:20:00,95.67,95.71,95.61,95.62,21207.0,77.9463,77.9789,77.8974,77.9055,21207.0
2016-10-10 15:30:00,95.62,95.65,95.56,95.56,18336.0,77.9055,77.93,77.8567,77.8567,18336.0
2016-10-10 15:40:00,95.59,95.71,95.58,95.67,43472.0,77.8811,77.9789,77.873,77.9463,43472.0
2016-10-10 15:50:00,95.67,95.71,95.59,95.62,84568.0,77.9463,77.9789,77.8811,77.9055,84568.0
2016-10-11 09:30:00,95.74,95.9,95.09,95.15,25787.0,78.0033,78.1337,77.4737,77.5226,25787.0
2016-10-11 09:40:00,95.14,95.39,95.11,95.27,22580.0,77.5145,77.7182,77.49,77.6204,22580.0
2016-10-11 09:50:00,95.27,95.27,95.02,95.05,8973.0,77.6204,77.6204,77.4167,77.4411,8973.0
2016-10-11 10:00:00,95.02,95.17,95.01,95.17,13666.0,77.4167,77.5389,77.4086,77.5389,13666.0
2016-10-11 10:10:00,95.12,95.15,94.75,94.75,12468.0,77.4982,77.5226,77.1967,77.1967,12468.0
2016-10-11 10:20:00,94.79,94.96,94.71,94.79,17320.0,77.2293,77.3678,77.1641,77.2293,17320.0
2016-10-11 10:30:00,94.8,95.02,94.8,94.86,13237.0,77.2375,77.4167,77.2375,77.2863,13237.0
2016-10-11 10:40:00,94.89,95.09,94.87,95.07,7363.0,77.3108,77.4737,77.2945,77.4574,7363.0
2016-10-11 10:50:00,95.05,95.08,94.84,94.93,14712.0,77.4411,77.4656,77.27,77.3434,14712.0
2016-10-11 11:00:00,94.95,95.0,94.82,94.84,7614.0,77.3597,77.4004,77.2538,77.27,7614.0
2016-10-11 11:10:00,94.88,94.93,94.71,94.76,5776.0,77.3026,77.3434,77.1641,77.2049,5776.0
2016-10-11 11:20:00,94.74,94.86,94.72,94.73,10745.0,77.1886,77.2863,77.1723,77.1804,10745.0
2016-10-11 11:30:00,94.75,94.8,94.67,94.67,5490.0,77.1967,77.2375,77.1315,77.1315,5490.0
2016-10-11 11:40:00,94.72,94.82,94.7,94.74,8590.0,77.1723,77.2538,77.156,77.1886,8590.0
2016-10-11 11:50:00,94.72,94.79,94.65,94.79,7883.0,77.1723,77.2293,77.1152,77.2293,7883.0
2016-10-11 12:00:00,94.85,94.97,94.85,94.9,7550.0,77.2782,77.376,77.2782,77.3189,7550.0
2016-10-11 12:10:00,94.89,94.92,94.82,94.92,7146.0,77.3108,77.3352,77.2538,77.3352,7146.0
2016-10-11 12:20:00,94.95,94.96,94.88,94.9,5510.0,77.3597,77.3678,77.3026,77.3189,5510.0
2016-10-11 12:30:00,94.91,94.96,94.83,94.96,10240.0,77.3271,77.3678,77.2619,77.3678,10240.0
2016-10-11 12:40:00,94.92,94.97,94.91,94.92,4370.0,77.3352,77.376,77.3271,77.3352,4370.0
2016-10-11 12:50:00,94.88,94.88,94.73,94.75,7807.0,77.3026,77.3026,77.1804,77.1967,7807.0
2016-10-11 13:00:00,94.74,94.77,94.62,94.63,9151.0,77.1886,77.213,77.0908,77.099,9151.0
2016-10-11 13:10:00,94.62,94.63,94.45,94.54,31056.0,77.0908,77.099,76.9523,77.0256,31056.0
2016-10-11 13:20:00,94.5,94.6,94.46,94.53,9104.0,76.993,77.0745,76.9604,77.0175,9104.0
2016-10-11 13:30:00,94.51,94.56,94.48,94.54,10901.0,77.0012,77.0419,76.9767,77.0256,10901.0
2016-10-11 13:40:00,94.53,94.57,94.36,94.4,17599.0,77.0175,77.0501,76.879,76.9116,17599.0
2016-10-11 13:50:00,94.4,94.44,94.34,94.41,8356.0,76.9116,76.9441,76.8627,76.9197,8356.0
2016-10-11 14:00:00,94.43,94.53,94.41,94.48,5911.0,76.936,77.0175,76.9197,76.9767,5911.0
2016-10-11 14:10:00,94.53,94.55,94.35,94.42,11133.0,77.0175,77.0338,76.8708,76.9279,11133.0
2016-10-11 14:20:00,94.41,94.47,94.39,94.42,8800.0,76.9197,76.9686,76.9034,76.9279,8800.0
2016-10-11 14:30:00,94.42,94.47,94.41,94.45,6589.0,76.9279,76.9686,76.9197,76.9523,6589.0
2016-10-11 14:40:00,94.46,94.57,94.39,94.55,11994.0,76.9604,77.0501,76.9034,77.0338,11994.0
2016-10-11 14:50:00,94.56,94.62,94.51,94.57,11014.0,77.0419,77.0908,77.0012,77.0501,11014.0
2016-10-11 15:00:00,94.57,94.59,94.49,94.51,15508.0,77.0501,77.0664,76.9849,77.0012,15508.0
2016-10-11 15:10:00,94.53,94.54,94.49,94.53,10030.0,77.0175,77.0256,76.9849,77.0175,10030.0
2016-10-11 15:20:00,94.52,94.6,94.51,94.54,11303.0,77.0093,77.0745,77.0012,77.0256,11303.0
2016-10-11 15:30:00,94.54,94.61,94.52,94.6,22406.0,77.0256,77.0827,77.0093,77.0745,22406.0
2016-10-11 15:40:00,94.59,94.75,94.58,94.73,42864.0,77.0664,77.1967,77.0582,77.1804,42864.0
2016-10-11 15:50:00,94.73,94.73,94.57,94.62,44546.0,77.1804,77.1804,77.0501,77.0908,44546.0
2016-10-12 09:30:00,94.69,94.82,94.61,94.8,14491.0,77.1478,77.2538,77.0827,77.2375,14491.0
2016-10-12 09:40:00,94.76,94.94,94.74,94.75,12007.0,77.2049,77.3515,77.1886,77.1967,12007.0
2016-10-12 09:50:00,94.75,94.81,94.69,94.72,14209.0,77.1967,77.2456,77.1478,77.1723,14209.0
2016-10-12 10:00:00,94.69,94.78,94.65,94.75,23377.0,77.1478,77.2212,77.1152,77.1967,23377.0
2016-10-12 10:10:00,94.71,94.86,94.71,94.75,10726.0,77.1641,77.2863,77.1641,77.1967,10726.0
2016-10-12 10:20:00,94.78,94.87,94.75,94.77,7150.0,77.2212,77.2945,77.1967,77.213,7150.0
2016-10-12 10:30:00,94.8,94.92,94.8,94.92,7874.0,77.2375,77.3352,77.2375,77.3352,7874.0
2016-10-12 10:40:00,94.91,94.91,94.74,94.74,11748.0,77.3271,77.3271,77.1886,77.1886,11748.0
2016-10-12 10:50:00,94.72,94.73,94.6,94.72,7776.0,77.1723,77.1804,77.0745,77.1723,7776.0
2016-10-12 11:00:00,94.76,94.84,94.76,94.81,7858.0,77.2049,77.27,77.2049,77.2456,7858.0
2016-10-12 11:10:00,94.84,94.86,94.71,94.73,7721.0,77.27,77.2863,77.1641,77.1804,7721.0
2016-10-12 11:20:00,94.73,94.84,94.71,94.74,8694.0,77.1804,77.27,77.1641,77.1886,8694.0
2016-10-12 11:30:00,94.79,94.89,94.79,94.85,10954.0,77.2293,77.3108,77.2293,77.2782,10954.0
2016-10-12 11:40:00,94.87,94.87,94.73,94.73,11530.0,77.2945,77.2945,77.1804,77.1804,11530.0
2016-10-12 11:50:00,94.78,94.83,94.76,94.76,6100.0,77.2212,77.2619,77.2049,77.2049,6100.0
2016-10-12 12:00:00,94.78,94.85,94.76,94.78,10400.0,77.2212,77.2782,77.2049,77.2212,10400.0
2016-10-12 12:10:00,94.8,94.9,94.8,94.88,5133.0,77.2375,77.3189,77.2375,77.3026,5133.0
2016-10-12 12:20:00,94.94,95.04,94.93,95.0,8933.0,77.3515,77.433,77.3434,77.4004,8933.0
2016-10-12 12:30:00,95.01,95.08,94.99,95.05,11850.0,77.4086,77.4656,77.3923,77.4411,11850.0
2016-10-12 12:40:00,95.07,95.12,95.05,95.05,6300.0,77.4574,77.4982,77.4411,77.4411,6300.0
2016-10-12 12:50:00,95.04,95.14,95.03,95.04,9159.0,77.433,77.5145,77.4248,77.433,9159.0
2016-10-12 13:00:00,95.06,95.06,94.98,95.02,8265.0,77.4493,77.4493,77.3841,77.4167,8265.0
2016-10-12 13:10:00,95.01,95.04,94.96,94.97,6939.0,77.4086,77.433,77.3678,77.376,6939.0
2016-10-12 13:20:00,94.97,95.01,94.97,95.0,5723.0,77.376,77.4086,77.376,77.4004,5723.0
2016-10-12 13:30:00,95.0,95.0,94.94,94.96,7896.0,77.4004,77.4004,77.3515,77.3678,7896.0
2016-10-12 13:40:00,94.96,95.0,94.94,94.97,6428.0,77.3678,77.4004,77.3515,77.376,6428.0
2016-10-12 13:50:00,94.95,95.01,94.93,95.0,11350.0,77.3597,77.4086,77.3434,77.4004,11350.0
2016-10-12 14:00:00,94.99,95.01,94.86,94.91,14837.0,77.3923,77.4086,77.2863,77.3271,14837.0
2016-10-12 14:10:00,94.96,95.07,94.96,95.02,11578.0,77.3678,77.4574,77.3678,77.4167,11578.0
2016-10-12 14:20:00,95.05,95.1,95.0,95.0,11501.0,77.4411,77.4819,77.4004,77.4004,11501.0
2016-10-12 14:30:00,95.0,95.09,94.98,95.09,15839.0,77.4004,77.4737,77.3841,77.4737,15839.0
2016-10-12 14:40:00,95.11,95.12,95.06,95.11,8071.0,77.49,77.4982,77.4493,77.49,8071.0
2016-10-12 14:50:00,95.11,95.17,95.08,95.11,10155.0,77.49,77.5389,77.4656,77.49,10155.0
2016-10-12 15:00:00,95.1,95.13,95.05,95.12,12571.0,77.4819,77.5063,77.4411,77.4982,12571.0
2016-10-12 15:10:00,95.12,95.23,95.12,95.2,17260.0,77.4982,77.5878,77.4982,77.5634,17260.0
2016-10-12 15:20:00,95.2,95.23,95.1,95.13,17949.0,77.5634,77.5878,77.4819,77.5063,17949.0
2016-10-12 15:30:00,95.13,95.13,95.01,95.07,22691.0,77.5063,77.5063,77.4086,77.4574,22691.0
2016-10-12 15:40:00,95.06,95.16,95.05,95.13,36784.0,77.4493,77.5308,77.4411,77.5063,36784.0
2016-10-12 15:50:00,95.14,95.15,94.9,94.95,77749.0,77.5145,77.5226,77.3189,77.3597,77749.0
2016-10-13 09:30:00,94.64,94.81,94.56,94.72,23934.0,77.1071,77.2456,77.0419,77.1723,23934.0
2016-10-13 09:40:00,94.71,94.72,94.39,94.45,15393.0,77.1641,77.1723,76.9034,76.9523,15393.0
2016-10-13 09:50:00,94.51,94.55,94.2,94.21,15836.0,77.0012,77.0338,76.7486,76.7568,15836.0
2016-10-13 10:00:00,94.21,94.46,94.21,94.45,12106.0,76.7568,76.9604,76.7568,76.9523,12106.0
2016-10-13 10:10:00,94.45,94.54,94.41,94.44,10106.0,76.9523,77.0256,76.9197,76.9441,10106.0
2016-10-13 10:20:00,94.43,94.54,94.4,94.52,9249.0,76.936,77.0256,76.9116,77.0093,9249.0
2016-10-13 10:30:00,94.53,94.73,94.51,94.69,12476.0,77.0175,77.1804,77.0012,77.1478,12476.0
2016-10-13 10:40:00,94.72,94.76,94.67,94.67,15551.0,77.1723,77.2049,77.1315,77.1315,15551.0
2016-10-13 10:50:00,94.67,94.78,94.65,94.78,8409.0,77.1315,77.2212,77.1152,77.2212,8409.0
2016-10-13 11:00:00,94.77,95.06,94.76,94.97,14853.0,77.213,77.4493,77.2049,77.376,14853.0
2016-10-13 11:10:00,94.96,94.96,94.77,94.82,17590.0,77.3678,77.3678,77.213,77.2538,17590.0
2016-10-13 11:20:00,94.82,94.82,94.67,94.68,14098.0,77.2538,77.2538,77.1315,77.1397,14098.0
2016-10-13 11:30:00,94.67,94.74,94.62,94.69,16545.0,77.1315,77.1886,77.0908,77.1478,16545.0
2016-10-13 11:40:00,94.69,94.73,94.6,94.64,8200.0,77.1478,77.1804,77.0745,77.1071,8200.0
2016-10-13 11:50:00,94.63,94.69,94.63,94.64,6139.0,77.099,77.1478,77.099,77.1071,6139.0
2016-10-13 12:00:00,94.64,94.69,94.58,94.67,6419.0,77.1071,77.1478,77.0582,77.1315,6419.0
2016-10-13 12:10:00,94.67,94.77,94.67,94.75,6726.0,77.1315,77.213,77.1315,77.1967,6726.0
2016-10-13 12:20:00,94.74,94.74,94.66,94.67,5942.0,77.1886,77.1886,77.1234,77.1315,5942.0
2016-10-13 12:30:00,94.68,94.82,94.66,94.82,5000.0,77.1397,77.2538,77.1234,77.2538,5000.0
2016-10-13 12:40:00,94.81,94.9,94.8,94.9,7848.0,77.2456,77.3189,77.2375,77.3189,7848.0
2016-10-13 12:50:00,94.89,94.89,94.79,94.79,6872.0,77.3108,77.3108,77.2293,77.2293,6872.0
2016-10-13 13:00:00,94.8,94.86,94.79,94.83,5670.0,77.2375,77.2863,77.2293,77.2619,5670.0
2016-10-13 13:10:00,94.83,94.84,94.76,94.84,7781.0,77.2619,77.27,77.2049,77.27,7781.0
2016-10-13 13:20:00,94.84,94.93,94.81,94.93,9392.0,77.27,77.3434,77.2456,77.3434,9392.0
2016-10-13 13:30:00,94.91,94.91,94.82,94.89,9545.0,77.3271,77.3271,77.2538,77.3108,9545.0
2016-10-13 13:40:00,94.89,95.03,94.89,94.98,9125.0,77.3108,77.4248,77.3108,77.3841,9125.0
2016-10-13 13:50:00,94.98,95.22,94.98,95.21,14867.0,77.3841,77.5796,77.3841,77.5715,14867.0
2016-10-13 14:00:00,95.2,95.34,95.12,95.13,12575.0,77.5634,77.6774,77.4982,77.5063,12575.0
2016-10-13 14:10:00,95.14,95.14,95.07,95.09,14268.0,77.5145,77.5145,77.4574,77.4737,14268.0
2016-10-13 14:20:00,95.09,95.29,95.09,95.23,14944.0,77.4737,77.6367,77.4737,77.5878,14944.0
2016-10-13 14:30:00,95.23,95.35,95.21,95.23,17065.0,77.5878,77.6856,77.5715,77.5878,17065.0
2016-10-13 14:40:00,95.23,95.45,95.23,95.42,20427.0,77.5878,77.767,77.5878,77.7426,20427.0
2016-10-13 14:50:00,95.41,95.54,95.31,95.4,14129.0,77.7344,77.8404,77.653,77.7263,14129.0
2016-10-13 15:00:00,95.4,95.53,95.4,95.48,18151.0,77.7263,77.8322,77.7263,77.7915,18151.0
2016-10-13 15:10:00,95.48,95.64,95.47,95.6,26778.0,77.7915,77.9218,77.7833,77.8892,26778.0
2016-10-13 15:20:00,95.6,95.72,95.6,95.7,96459.0,77.8892,77.987,77.8892,77.9707,96459.0
2016-10-13 15:30:00,95.71,95.75,95.6,95.69,40637.0,77.9789,78.0115,77.8892,77.9626,40637.0
2016-10-13 15:40:00,95.7,95.91,95.68,95.77,82434.0,77.9707,78.1418,77.9544,78.0278,82434.0
2016-10-13 15:50:00,95.76,95.83,95.52,95.63,142200.0,78.0196,78.0766,77.8241,77.9137,142200.0
2016-10-14 09:30:00,95.95,97.18,95.94,96.73,78367.0,78.1744,79.1765,78.1663,78.8099,78367.0
2016-10-14 09:40:00,96.73,96.96,96.44,96.63,52336.0,78.8099,78.9973,78.5736,78.7284,52336.0
2016-10-14 09:50:00,96.59,96.94,96.44,96.88,41385.0,78.6958,78.981,78.5736,78.9321,41385.0
2016-10-14 10:00:00,96.83,96.87,96.25,96.37,76181.0,78.8914,78.924,78.4188,78.5166,76181.0
2016-10-14 10:10:00,96.35,96.67,96.35,96.58,33346.0,78.5003,78.761,78.5003,78.6877,33346.0
2016-10-14 10:20:00,96.56,96.56,96.35,96.37,33755.0,78.6714,78.6714,78.5003,78.5166,33755.0
2016-10-14 10:30:00,96.39,96.44,96.3,96.37,27321.0,78.5329,78.5736,78.4596,78.5166,27321.0
2016-10-14 10:40:00,96.38,96.49,96.37,96.39,21006.0,78.5247,78.6144,78.5166,78.5329,21006.0
2016-10-14 10:50:00,96.37,96.54,96.35,96.4,38404.0,78.5166,78.6551,78.5003,78.541,38404.0
2016-10-14 11:00:00,96.4,96.4,96.15,96.22,17325.0,78.541,78.541,78.3374,78.3944,17325.0
2016-10-14 11:10:00,96.2,96.26,96.13,96.17,25753.0,78.3781,78.427,78.3211,78.3537,25753.0
2016-10-14 11:20:00,96.17,96.31,96.14,96.21,25971.0,78.3537,78.4677,78.3292,78.3862,25971.0
2016-10-14 11:30:00,96.2,96.43,96.18,96.3,37659.0,78.3781,78.5655,78.3618,78.4596,37659.0
2016-10-14 11:40:00,96.32,96.34,96.19,96.22,22039.0,78.4759,78.4922,78.3699,78.3944,22039.0
2016-10-14 11:50:00,96.22,96.27,96.14,96.24,20360.0,78.3944,78.4351,78.3292,78.4107,20360.0
2016-10-14 12:00:00,96.23,96.36,96.22,96.36,22774.0,78.4025,78.5085,78.3944,78.5085,22774.0
2016-10-14 12:10:00,96.36,96.41,96.36,96.38,25108.0,78.5085,78.5492,78.5085,78.5247,25108.0
2016-10-14 12:20:00,96.39,96.58,96.36,96.55,15622.0,78.5329,78.6877,78.5085,78.6633,15622.0
2016-10-14 12:30:00,96.56,96.75,96.48,96.49,29319.0,78.6714,78.8262,78.6062,78.6144,29319.0
2016-10-14 12:40:00,96.5,96.54,96.39,96.39,16545.0,78.6225,78.6551,78.5329,78.5329,16545.0
2016-10-14 12:50:00,96.39,96.48,96.36,96.38,14845.0,78.5329,78.6062,78.5085,78.5247,14845.0
2016-10-14 13:00:00,96.38,96.49,96.36,96.49,12195.0,78.5247,78.6144,78.5085,78.6144,12195.0
2016-10-14 13:10:00,96.48,96.53,96.46,96.5,14464.0,78.6062,78.647,78.5899,78.6225,14464.0
2016-10-14 13:20:00,96.49,96.55,96.45,96.55,15722.0,78.6144,78.6633,78.5818,78.6633,15722.0
2016-10-14 13:30:00,96.55,96.77,96.55,96.62,23289.0,78.6633,78.8425,78.6633,78.7203,23289.0
2016-10-14 13:40:00,96.61,96.64,96.57,96.63,29910.0,78.7121,78.7366,78.6795,78.7284,29910.0
2016-10-14 13:50:00,96.64,96.64,96.49,96.54,15838.0,78.7366,78.7366,78.6144,78.6551,15838.0
2016-10-14 14:00:00,96.54,96.6,96.52,96.58,29780.0,78.6551,78.704,78.6388,78.6877,29780.0
2016-10-14 14:10:00,96.57,96.7,96.57,96.7,25094.0,78.6795,78.7855,78.6795,78.7855,25094.0
2016-10-14 14:20:00,96.72,96.83,96.7,96.71,28815.0,78.8018,78.8914,78.7855,78.7936,28815.0
2016-10-14 14:30:00,96.72,96.74,96.58,96.62,21917.0,78.8018,78.8181,78.6877,78.7203,21917.0
2016-10-14 14:40:00,96.62,96.63,96.57,96.6,20830.0,78.7203,78.7284,78.6795,78.704,20830.0
2016-10-14 14:50:00,96.59,96.63,96.42,96.43,19399.0,78.6958,78.7284,78.5573,78.5655,19399.0
2016-10-14 15:00:00,96.43,96.45,96.4,96.44,22288.0,78.5655,78.5818,78.541,78.5736,22288.0
2016-10-14 15:10:00,96.44,96.46,96.4,96.42,25757.0,78.5736,78.5899,78.541,78.5573,25757.0
2016-10-14 15:20:00,96.42,96.54,96.41,96.49,28657.0,78.5573,78.6551,78.5492,78.6144,28657.0
2016-10-14 15:30:00,96.49,96.59,96.44,96.55,41828.0,78.6144,78.6958,78.5736,78.6633,41828.0
2016-10-14 15:40:00,96.55,96.56,96.44,96.47,84648.0,78.6633,78.6714,78.5736,78.5981,84648.0
2016-10-14 15:50:00,96.47,96.56,96.39,96.4,125401.0,78.5981,78.6714,78.5329,78.541,125401.0
2016-10-17 09:30:00,96.4,96.69,96.06,96.17,19737.0,78.541,78.7773,78.264,78.3537,19737.0
2016-10-17 09:40:00,96.15,96.32,96.09,96.21,17694.0,78.3374,78.4759,78.2885,78.3862,17694.0
2016-10-17 09:50:00,96.24,96.35,96.14,96.3,19331.0,78.4107,78.5003,78.3292,78.4596,19331.0
2016-10-17 10:00:00,96.28,96.28,96.02,96.14,18671.0,78.4433,78.4433,78.2314,78.3292,18671.0
2016-10-17 10:10:00,96.18,96.21,96.06,96.2,19345.0,78.3618,78.3862,78.264,78.3781,19345.0
2016-10-17 10:20:00,96.19,96.29,96.19,96.26,9040.0,78.3699,78.4514,78.3699,78.427,9040.0
2016-10-17 10:30:00,96.26,96.27,96.15,96.15,13133.0,78.427,78.4351,78.3374,78.3374,13133.0
2016-10-17 10:40:00,96.18,96.2,96.05,96.06,14734.0,78.3618,78.3781,78.2559,78.264,14734.0
2016-10-17 10:50:00,96.06,96.12,95.98,96.11,14480.0,78.264,78.3129,78.1989,78.3048,14480.0
2016-10-17 11:00:00,96.12,96.31,96.1,96.29,18046.0,78.3129,78.4677,78.2966,78.4514,18046.0
2016-10-17 11:10:00,96.31,96.56,96.28,96.5,11653.0,78.4677,78.6714,78.4433,78.6225,11653.0
2016-10-17 11:20:00,96.47,96.53,96.29,96.4,10856.0,78.5981,78.647,78.4514,78.541,10856.0
2016-10-17 11:30:00,96.38,96.47,96.33,96.47,8523.0,78.5247,78.5981,78.484,78.5981,8523.0
2016-10-17 11:40:00,96.49,96.58,96.46,96.54,6350.0,78.6144,78.6877,78.5899,78.6551,6350.0
2016-10-17 11:50:00,96.54,96.57,96.5,96.55,6663.0,78.6551,78.6795,78.6225,78.6633,6663.0
2016-10-17 12:00:00,96.53,96.55,96.44,96.48,6567.0,78.647,78.6633,78.5736,78.6062,6567.0
2016-10-17 12:10:00,96.48,96.49,96.38,96.41,7113.0,78.6062,78.6144,78.5247,78.5492,7113.0
2016-10-17 12:20:00,96.42,96.45,96.29,96.29,5323.0,78.5573,78.5818,78.4514,78.4514,5323.0
2016-10-17 12:30:00,96.24,96.4,96.24,96.35,6784.0,78.4107,78.541,78.4107,78.5003,6784.0
2016-10-17 12:40:00,96.35,96.54,96.35,96.54,6357.0,78.5003,78.6551,78.5003,78.6551,6357.0
2016-10-17 12:50:00,96.49,96.54,96.45,96.47,5998.0,78.6144,78.6551,78.5818,78.5981,5998.0
2016-10-17 13:00:00,96.47,96.5,96.41,96.47,11162.0,78.5981,78.6225,78.5492,78.5981,11162.0
2016-10-17 13:10:00,96.45,96.54,96.37,96.43,5750.0,78.5818,78.6551,78.5166,78.5655,5750.0
2016-10-17 13:20:00,96.44,96.44,96.32,96.35,8560.0,78.5736,78.5736,78.4759,78.5003,8560.0
2016-10-17 13:30:00,96.34,96.35,96.26,96.26,6673.0,78.4922,78.5003,78.427,78.427,6673.0
2016-10-17 13:40:00,96.27,96.42,96.26,96.38,9035.0,78.4351,78.5573,78.427,78.5247,9035.0
2016-10-17 13:50:00,96.38,96.44,96.35,96.41,7494.0,78.5247,78.5736,78.5003,78.5492,7494.0
2016-10-17 14:00:00,96.42,96.49,96.4,96.48,9076.0,78.5573,78.6144,78.541,78.6062,9076.0
2016-10-17 14:10:00,96.48,96.51,96.43,96.44,11970.0,78.6062,78.6307,78.5655,78.5736,11970.0
2016-10-17 14:20:00,96.44,96.48,96.33,96.48,11201.0,78.5736,78.6062,78.484,78.6062,11201.0
2016-10-17 14:30:00,96.46,96.48,96.36,96.36,10302.0,78.5899,78.6062,78.5085,78.5085,10302.0
2016-10-17 14:40:00,96.37,96.53,96.36,96.48,11835.0,78.5166,78.647,78.5085,78.6062,11835.0
2016-10-17 14:50:00,96.48,96.55,96.48,96.53,7763.0,78.6062,78.6633,78.6062,78.647,7763.0
2016-10-17 15:00:00,96.51,96.59,96.51,96.55,11077.0,78.6307,78.6958,78.6307,78.6633,11077.0
2016-10-17 15:10:00,96.53,96.53,96.41,96.47,11088.0,78.647,78.647,78.5492,78.5981,11088.0
2016-10-17 15:20:00,96.49,96.71,96.47,96.71,18937.0,78.6144,78.7936,78.5981,78.7936,18937.0
2016-10-17 15:30:00,96.66,96.76,96.65,96.73,25439.0,78.7529,78.8343,78.7447,78.8099,25439.0
2016-10-17 15:40:00,96.72,96.73,96.6,96.63,35979.0,78.8018,78.8099,78.704,78.7284,35979.0
2016-10-17 15:50:00,96.63,96.75,96.62,96.74,106580.0,78.7284,78.8262,78.7203,78.8181,106580.0
2016-10-18 09:30:00,97.24,97.4,97.08,97.16,16781.0,79.2254,79.3558,79.0951,79.1602,16781.0
2016-10-18 09:40:00,97.18,97.3,97.0,97.05,26918.0,79.1765,79.2743,79.0299,79.0706,26918.0
2016-10-18 09:50:00,97.02,97.12,96.81,96.81,28336.0,79.0462,79.1277,78.8751,78.8751,28336.0
2016-10-18 10:00:00,96.81,96.88,96.76,96.87,11397.0,78.8751,78.9321,78.8343,78.924,11397.0
2016-10-18 10:10:00,96.86,96.86,96.62,96.63,13032.0,78.9158,78.9158,78.7203,78.7284,13032.0
2016-10-18 10:20:00,96.66,96.72,96.57,96.7,12205.0,78.7529,78.8018,78.6795,78.7855,12205.0
2016-10-18 10:30:00,96.73,96.73,96.51,96.51,8401.0,78.8099,78.8099,78.6307,78.6307,8401.0
2016-10-18 10:40:00,96.5,96.54,96.4,96.49,16316.0,78.6225,78.6551,78.541,78.6144,16316.0
2016-10-18 10:50:00,96.47,96.53,96.47,96.5,7863.0,78.5981,78.647,78.5981,78.6225,7863.0
2016-10-18 11:00:00,96.52,96.63,96.52,96.57,7500.0,78.6388,78.7284,78.6388,78.6795,7500.0
2016-10-18 11:10:00,96.59,96.72,96.57,96.67,10816.0,78.6958,78.8018,78.6795,78.761,10816.0
2016-10-18 11:20:00,96.65,96.72,96.58,96.71,15825.0,78.7447,78.8018,78.6877,78.7936,15825.0
2016-10-18 11:30:00,96.71,96.86,96.7,96.85,10647.0,78.7936,78.9158,78.7855,78.9077,10647.0
2016-10-18 11:40:00,96.82,96.85,96.72,96.75,5600.0,78.8832,78.9077,78.8018,78.8262,5600.0
2016-10-18 11:50:00,96.77,96.8,96.7,96.78,9532.0,78.8425,78.8669,78.7855,78.8506,9532.0
2016-10-18 12:00:00,96.78,96.8,96.7,96.71,6207.0,78.8506,78.8669,78.7855,78.7936,6207.0
2016-10-18 12:10:00,96.73,96.76,96.7,96.72,8435.0,78.8099,78.8343,78.7855,78.8018,8435.0
2016-10-18 12:20:00,96.74,96.74,96.62,96.62,7530.0,78.8181,78.8181,78.7203,78.7203,7530.0
2016-10-18 12:30:00,96.64,96.73,96.57,96.59,7303.0,78.7366,78.8099,78.6795,78.6958,7303.0
2016-10-18 12:40:00,96.61,96.62,96.57,96.62,7125.0,78.7121,78.7203,78.6795,78.7203,7125.0
2016-10-18 12:50:00,96.61,96.61,96.49,96.53,10127.0,78.7121,78.7121,78.6144,78.647,10127.0
2016-10-18 13:00:00,96.54,96.59,96.51,96.54,7442.0,78.6551,78.6958,78.6307,78.6551,7442.0
2016-10-18 13:10:00,96.54,96.61,96.49,96.6,8564.0,78.6551,78.7121,78.6144,78.704,8564.0
2016-10-18 13:20:00,96.58,96.6,96.51,96.51,4614.0,78.6877,78.704,78.6307,78.6307,4614.0
2016-10-18 13:30:00,96.51,96.53,96.43,96.51,7824.0,78.6307,78.647,78.5655,78.6307,7824.0
2016-10-18 13:40:00,96.51,96.53,96.46,96.47,8178.0,78.6307,78.647,78.5899,78.5981,8178.0
2016-10-18 13:50:00,96.47,96.51,96.43,96.48,10865.0,78.5981,78.6307,78.5655,78.6062,10865.0
2016-10-18 14:00:00,96.48,96.52,96.44,96.5,8903.0,78.6062,78.6388,78.5736,78.6225,8903.0
2016-10-18 14:10:00,96.48,96.51,96.33,96.49,16437.0,78.6062,78.6307,78.484,78.6144,16437.0
2016-10-18 14:20:00,96.51,96.57,96.5,96.56,12587.0,78.6307,78.6795,78.6225,78.6714,12587.0
2016-10-18 14:30:00,96.57,96.58,96.5,96.5,18148.0,78.6795,78.6877,78.6225,78.6225,18148.0
2016-10-18 14:40:00,96.5,96.59,96.5,96.53,14640.0,78.6225,78.6958,78.6225,78.647,14640.0
2016-10-18 14:50:00,96.53,96.61,96.51,96.52,10186.0,78.647,78.7121,78.6307,78.6388,10186.0
2016-10-18 15:00:00,96.53,96.55,96.5,96.51,15492.0,78.647,78.6633,78.6225,78.6307,15492.0
2016-10-18 15:10:00,96.5,96.53,96.34,96.37,21244.0,78.6225,78.647,78.4922,78.5166,21244.0
2016-10-18 15:20:00,96.38,96.43,96.31,96.39,21234.0,78.5247,78.5655,78.4677,78.5329,21234.0
2016-10-18 15:30:00,96.4,96.46,96.33,96.37,31627.0,78.541,78.5899,78.484,78.5166,31627.0
2016-10-18 15:40:00,96.37,96.41,96.29,96.3,40063.0,78.5166,78.5492,78.4514,78.4596,40063.0
2016-10-18 15:50:00,96.33,96.39,96.24,96.28,85377.0,78.484,78.5329,78.4107,78.4433,85377.0
2016-10-19 09:30:00,96.2,96.32,95.6,95.61,14938.0,78.3781,78.4759,77.8892,77.8974,14938.0
2016-10-19 09:40:00,95.69,95.86,95.45,95.48,7352.0,77.9626,78.1011,77.767,77.7915,7352.0
2016-10-19 09:50:00,95.48,95.54,95.42,95.42,10729.0,77.7915,77.8404,77.7426,77.7426,10729.0
2016-10-19 10:00:00,95.43,95.59,95.24,95.27,9714.0,77.7507,77.8811,77.5959,77.6204,9714.0
2016-10-19 10:10:00,95.17,95.36,95.08,95.3,9033.0,77.5389,77.6937,77.4656,77.6448,9033.0
2016-10-19 10:20:00,95.31,95.56,95.29,95.5,9641.0,77.653,77.8567,77.6367,77.8078,9641.0
2016-10-19 10:30:00,95.5,95.53,95.4,95.49,7124.0,77.8078,77.8322,77.7263,77.7996,7124.0
2016-10-19 10:40:00,95.46,95.5,95.32,95.42,11449.0,77.7752,77.8078,77.6611,77.7426,11449.0
2016-10-19 10:50:00,95.42,95.49,95.37,95.4,7383.0,77.7426,77.7996,77.7019,77.7263,7383.0
2016-10-19 11:00:00,95.4,95.51,95.36,95.45,8609.0,77.7263,77.8159,77.6937,77.767,8609.0
2016-10-19 11:10:00,95.48,95.51,95.4,95.44,36237.0,77.7915,77.8159,77.7263,77.7589,36237.0
2016-10-19 11:20:00,95.44,95.45,95.33,95.39,11965.0,77.7589,77.767,77.6693,77.7182,11965.0
2016-10-19 11:30:00,95.39,95.4,95.3,95.34,9000.0,77.7182,77.7263,77.6448,77.6774,9000.0
2016-10-19 11:40:00,95.32,95.47,95.31,95.47,9954.0,77.6611,77.7833,77.653,77.7833,9954.0
2016-10-19 11:50:00,95.49,95.53,95.36,95.42,19275.0,77.7996,77.8322,77.6937,77.7426,19275.0
2016-10-19 12:00:00,95.45,95.45,95.35,95.38,6600.0,77.767,77.767,77.6856,77.71,6600.0
2016-10-19 12:10:00,95.37,95.42,95.32,95.33,13436.0,77.7019,77.7426,77.6611,77.6693,13436.0
2016-10-19 12:20:00,95.33,95.44,95.33,95.39,23315.0,77.6693,77.7589,77.6693,77.7182,23315.0
2016-10-19 12:30:00,95.39,95.44,95.38,95.4,9960.0,77.7182,77.7589,77.71,77.7263,9960.0
2016-10-19 12:40:00,95.41,95.64,95.4,95.63,17009.0,77.7344,77.9218,77.7263,77.9137,17009.0
2016-10-19 12:50:00,95.63,95.72,95.59,95.64,10151.0,77.9137,77.987,77.8811,77.9218,10151.0
2016-10-19 13:00:00,95.64,95.68,95.51,95.55,9341.0,77.9218,77.9544,77.8159,77.8485,9341.0
2016-10-19 13:10:00,95.51,95.54,95.45,95.45,9216.0,77.8159,77.8404,77.767,77.767,9216.0
2016-10-19 13:20:00,95.45,95.56,95.4,95.5,7757.0,77.767,77.8567,77.7263,77.8078,7757.0
2016-10-19 13:30:00,95.48,95.5,95.41,95.47,6925.0,77.7915,77.8078,77.7344,77.7833,6925.0
2016-10-19 13:40:00,95.48,95.68,95.48,95.59,10494.0,77.7915,77.9544,77.7915,77.8811,10494.0
2016-10-19 13:50:00,95.65,95.65,95.58,95.62,9751.0,77.93,77.93,77.873,77.9055,9751.0
2016-10-19 14:00:00,95.62,95.68,95.61,95.64,8746.0,77.9055,77.9544,77.8974,77.9218,8746.0
2016-10-19 14:10:00,95.68,95.68,95.58,95.61,10807.0,77.9544,77.9544,77.873,77.8974,10807.0
2016-10-19 14:20:00,95.59,95.63,95.56,95.6,7802.0,77.8811,77.9137,77.8567,77.8892,7802.0
2016-10-19 14:30:00,95.6,95.65,95.55,95.62,8323.0,77.8892,77.93,77.8485,77.9055,8323.0
2016-10-19 14:40:00,95.64,95.68,95.62,95.62,6648.0,77.9218,77.9544,77.9055,77.9055,6648.0
2016-10-19 14:50:00,95.6,95.62,95.52,95.57,9086.0,77.8892,77.9055,77.8241,77.8648,9086.0
2016-10-19 15:00:00,95.6,95.63,95.57,95.61,10342.0,77.8892,77.9137,77.8648,77.8974,10342.0
2016-10-19 15:10:00,95.62,95.67,95.58,95.65,20767.0,77.9055,77.9463,77.873,77.93,20767.0
2016-10-19 15:20:00,95.64,95.64,95.52,95.54,14503.0,77.9218,77.9218,77.8241,77.8404,14503.0
2016-10-19 15:30:00,95.55,95.64,95.51,95.62,30211.0,77.8485,77.9218,77.8159,77.9055,30211.0
2016-10-19 15:40:00,95.62,95.65,95.59,95.62,27700.0,77.9055,77.93,77.8811,77.9055,27700.0
2016-10-19 15:50:00,95.62,95.66,95.58,95.62,59985.0,77.9055,77.9381,77.873,77.9055,59985.0
2016-10-20 09:30:00,95.69,95.75,95.38,95.46,14649.0,77.9626,78.0115,77.71,77.7752,14649.0
2016-10-20 09:40:00,95.37,95.54,95.27,95.54,11935.0,77.7019,77.8404,77.6204,77.8404,11935.0
2016-10-20 09:50:00,95.52,95.69,95.46,95.63,16080.0,77.8241,77.9626,77.7752,77.9137,16080.0
2016-10-20 10:00:00,95.68,95.8,95.67,95.74,10188.0,77.9544,78.0522,77.9463,78.0033,10188.0
2016-10-20 10:10:00,95.72,95.73,95.45,95.45,9808.0,77.987,77.9952,77.767,77.767,9808.0
2016-10-20 10:20:00,95.46,95.59,95.4,95.4,20794.0,77.7752,77.8811,77.7263,77.7263,20794.0
2016-10-20 10:30:00,95.39,95.4,95.18,95.28,9589.0,77.7182,77.7263,77.5471,77.6285,9589.0
2016-10-20 10:40:00,95.3,95.37,95.25,95.26,8895.0,77.6448,77.7019,77.6041,77.6122,8895.0
2016-10-20 10:50:00,95.23,95.36,95.23,95.25,11518.0,77.5878,77.6937,77.5878,77.6041,11518.0
2016-10-20 11:00:00,95.3,95.34,95.26,95.32,7112.0,77.6448,77.6774,77.6122,77.6611,7112.0
2016-10-20 11:10:00,95.33,95.47,95.27,95.42,25823.0,77.6693,77.7833,77.6204,77.7426,25823.0
2016-10-20 11:20:00,95.42,95.53,95.38,95.41,21395.0,77.7426,77.8322,77.71,77.7344,21395.0
2016-10-20 11:30:00,95.41,95.48,95.31,95.31,5358.0,77.7344,77.7915,77.653,77.653,5358.0
2016-10-20 11:40:00,95.31,95.36,95.26,95.35,9930.0,77.653,77.6937,77.6122,77.6856,9930.0
2016-10-20 11:50:00,95.36,95.41,95.27,95.41,7359.0,77.6937,77.7344,77.6204,77.7344,7359.0
2016-10-20 12:00:00,95.42,95.56,95.3,95.3,21964.0,77.7426,77.8567,77.6448,77.6448,21964.0
2016-10-20 12:10:00,95.32,95.39,95.27,95.3,5428.0,77.6611,77.7182,77.6204,77.6448,5428.0
2016-10-20 12:20:00,95.29,95.32,95.23,95.31,3652.0,77.6367,77.6611,77.5878,77.653,3652.0
2016-10-20 12:30:00,95.34,95.39,95.27,95.39,7130.0,77.6774,77.7182,77.6204,77.7182,7130.0
2016-10-20 12:40:00,95.43,95.6,95.41,95.45,23278.0,77.7507,77.8892,77.7344,77.767,23278.0
2016-10-20 12:50:00,95.45,95.48,95.37,95.48,9518.0,77.767,77.7915,77.7019,77.7915,9518.0
2016-10-20 13:00:00,95.44,95.47,95.35,95.35,4397.0,77.7589,77.7833,77.6856,77.6856,4397.0
2016-10-20 13:10:00,95.35,95.35,95.25,95.25,16858.0,77.6856,77.6856,77.6041,77.6041,16858.0
2016-10-20 13:20:00,95.23,95.28,95.15,95.24,4505.0,77.5878,77.6285,77.5226,77.5959,4505.0
2016-10-20 13:30:00,95.24,95.29,95.2,95.21,5386.0,77.5959,77.6367,77.5634,77.5715,5386.0
2016-10-20 13:40:00,95.2,95.27,95.2,95.22,5189.0,77.5634,77.6204,77.5634,77.5796,5189.0
2016-10-20 13:50:00,95.19,95.2,95.05,95.14,7925.0,77.5552,77.5634,77.4411,77.5145,7925.0
2016-10-20 14:00:00,95.19,95.28,95.12,95.24,12096.0,77.5552,77.6285,77.4982,77.5959,12096.0
2016-10-20 14:10:00,95.22,95.26,95.14,95.26,8927.0,77.5796,77.6122,77.5145,77.6122,8927.0
2016-10-20 14:20:00,95.25,95.27,95.08,95.17,8845.0,77.6041,77.6204,77.4656,77.5389,8845.0
2016-10-20 14:30:00,95.17,95.27,95.1,95.19,7866.0,77.5389,77.6204,77.4819,77.5552,7866.0
2016-10-20 14:40:00,95.17,95.25,95.14,95.22,7601.0,77.5389,77.6041,77.5145,77.5796,7601.0
2016-10-20 14:50:00,95.22,95.28,95.14,95.15,10586.0,77.5796,77.6285,77.5145,77.5226,10586.0
2016-10-20 15:00:00,95.15,95.17,95.04,95.11,21177.0,77.5226,77.5389,77.433,77.49,21177.0
2016-10-20 15:10:00,95.12,95.16,95.07,95.15,16169.0,77.4982,77.5308,77.4574,77.5226,16169.0
2016-10-20 15:20:00,95.17,95.19,95.04,95.04,19102.0,77.5389,77.5552,77.433,77.433,19102.0
2016-10-20 15:30:00,95.04,95.14,95.01,95.08,40856.0,77.433,77.5145,77.4086,77.4656,40856.0
2016-10-20 15:40:00,95.07,95.16,95.01,95.13,53837.0,77.4574,77.5308,77.4086,77.5063,53837.0
2016-10-20 15:50:00,95.13,95.22,95.07,95.09,75407.0,77.5063,77.5796,77.4574,77.4737,75407.0
2016-10-21 09:30:00,95.02,95.02,94.25,94.25,77149.0,77.4167,77.4167,76.7893,76.7893,77149.0
2016-10-21 09:40:00,94.22,94.36,94.03,94.33,31464.0,76.7649,76.879,76.6101,76.8545,31464.0
2016-10-21 09:50:00,94.33,94.58,94.32,94.32,24328.0,76.8545,77.0582,76.8464,76.8464,24328.0
2016-10-21 10:00:00,94.31,94.65,94.31,94.52,48509.0,76.8382,77.1152,76.8382,77.0093,48509.0
2016-10-21 10:10:00,94.5,94.66,94.49,94.6,15456.0,76.993,77.1234,76.9849,77.0745,15456.0
2016-10-21 10:20:00,94.61,94.83,94.6,94.75,12167.0,77.0827,77.2619,77.0745,77.1967,12167.0
2016-10-21 10:30:00,94.78,94.88,94.57,94.57,11804.0,77.2212,77.3026,77.0501,77.0501,11804.0
2016-10-21 10:40:00,94.56,94.64,94.52,94.56,22874.0,77.0419,77.1071,77.0093,77.0419,22874.0
2016-10-21 10:50:00,94.57,94.66,94.56,94.66,12629.0,77.0501,77.1234,77.0419,77.1234,12629.0
2016-10-21 11:00:00,94.65,94.66,94.58,94.63,9915.0,77.1152,77.1234,77.0582,77.099,9915.0
2016-10-21 11:10:00,94.62,94.73,94.57,94.66,25058.0,77.0908,77.1804,77.0501,77.1234,25058.0
2016-10-21 11:20:00,94.66,94.72,94.58,94.71,9924.0,77.1234,77.1723,77.0582,77.1641,9924.0
2016-10-21 11:30:00,94.71,94.77,94.57,94.71,18986.0,77.1641,77.213,77.0501,77.1641,18986.0
2016-10-21 11:40:00,94.71,94.78,94.65,94.66,22033.0,77.1641,77.2212,77.1152,77.1234,22033.0
2016-10-21 11:50:00,94.65,94.67,94.58,94.62,17276.0,77.1152,77.1315,77.0582,77.0908,17276.0
2016-10-21 12:00:00,94.64,94.68,94.61,94.64,17506.0,77.1071,77.1397,77.0827,77.1071,17506.0
2016-10-21 12:10:00,94.65,94.71,94.58,94.71,15978.0,77.1152,77.1641,77.0582,77.1641,15978.0
2016-10-21 12:20:00,94.7,95.13,94.68,95.13,69467.0,77.156,77.5063,77.1397,77.5063,69467.0
2016-10-21 12:30:00,95.09,95.2,95.0,95.0,18192.0,77.4737,77.5634,77.4004,77.4004,18192.0
2016-10-21 12:40:00,95.0,95.05,94.97,95.01,12179.0,77.4004,77.4411,77.376,77.4086,12179.0
2016-10-21 12:50:00,95.0,95.01,94.91,95.0,6645.0,77.4004,77.4086,77.3271,77.4004,6645.0
2016-10-21 13:00:00,95.01,95.05,94.99,95.03,4522.0,77.4086,77.4411,77.3923,77.4248,4522.0
2016-10-21 13:10:00,95.01,95.17,95.01,95.1,6904.0,77.4086,77.5389,77.4086,77.4819,6904.0
2016-10-21 13:20:00,95.09,95.15,95.05,95.07,13508.0,77.4737,77.5226,77.4411,77.4574,13508.0
2016-10-21 13:30:00,95.05,95.13,94.98,95.13,10128.0,77.4411,77.5063,77.3841,77.5063,10128.0
2016-10-21 13:40:00,95.14,95.15,95.08,95.08,6854.0,77.5145,77.5226,77.4656,77.4656,6854.0
2016-10-21 13:50:00,95.09,95.11,95.0,95.02,9646.0,77.4737,77.49,77.4004,77.4167,9646.0
2016-10-21 14:00:00,95.05,95.1,94.99,95.0,13006.0,77.4411,77.4819,77.3923,77.4004,13006.0
2016-10-21 14:10:00,95.0,95.03,95.0,95.03,13727.0,77.4004,77.4248,77.4004,77.4248,13727.0
2016-10-21 14:20:00,95.03,95.09,95.0,95.05,7917.0,77.4248,77.4737,77.4004,77.4411,7917.0
2016-10-21 14:30:00,95.05,95.15,95.04,95.15,7887.0,77.4411,77.5226,77.433,77.5226,7887.0
2016-10-21 14:40:00,95.15,95.24,95.1,95.18,19457.0,77.5226,77.5959,77.4819,77.5471,19457.0
2016-10-21 14:50:00,95.17,95.22,95.15,95.21,12033.0,77.5389,77.5796,77.5226,77.5715,12033.0
2016-10-21 15:00:00,95.22,95.33,95.21,95.29,14372.0,77.5796,77.6693,77.5715,77.6367,14372.0
2016-10-21 15:10:00,95.28,95.28,95.17,95.21,18920.0,77.6285,77.6285,77.5389,77.5715,18920.0
2016-10-21 15:20:00,95.18,95.21,95.12,95.18,18372.0,77.5471,77.5715,77.4982,77.5471,18372.0
2016-10-21 15:30:00,95.18,95.25,95.12,95.25,21954.0,77.5471,77.6041,77.4982,77.6041,21954.0
2016-10-21 15:40:00,95.24,95.35,95.19,95.31,58923.0,77.5959,77.6856,77.5552,77.653,58923.0
2016-10-21 15:50:00,95.31,95.39,95.27,95.36,93930.0,77.653,77.7182,77.6204,77.6937,93930.0
2016-10-24 09:30:00,95.71,96.0,95.64,95.87,21216.0,77.9789,78.2151,77.9218,78.1092,21216.0
2016-10-24 09:40:00,95.86,95.96,95.61,95.93,13603.0,78.1011,78.1826,77.8974,78.1581,13603.0
2016-10-24 09:50:00,95.94,95.94,95.68,95.76,38093.0,78.1663,78.1663,77.9544,78.0196,38093.0
2016-10-24 10:00:00,95.7,95.7,95.33,95.33,7478.0,77.9707,77.9707,77.6693,77.6693,7478.0
2016-10-24 10:10:00,95.27,95.35,95.17,95.24,6084.0,77.6204,77.6856,77.5389,77.5959,6084.0
2016-10-24 10:20:00,95.24,95.36,95.19,95.25,8154.0,77.5959,77.6937,77.5552,77.6041,8154.0
2016-10-24 10:30:00,95.22,95.34,95.18,95.19,5739.0,77.5796,77.6774,77.5471,77.5552,5739.0
2016-10-24 10:40:00,95.22,95.22,95.05,95.1,9672.0,77.5796,77.5796,77.4411,77.4819,9672.0
2016-10-24 10:50:00,95.11,95.18,95.03,95.18,9331.0,77.49,77.5471,77.4248,77.5471,9331.0
2016-10-24 11:00:00,95.16,95.19,95.05,95.08,6066.0,77.5308,77.5552,77.4411,77.4656,6066.0
2016-10-24 11:10:00,95.12,95.18,95.03,95.05,8768.0,77.4982,77.5471,77.4248,77.4411,8768.0
2016-10-24 11:20:00,95.05,95.14,94.98,94.99,16899.0,77.4411,77.5145,77.3841,77.3923,16899.0
2016-10-24 11:30:00,95.01,95.18,95.01,95.1,7140.0,77.4086,77.5471,77.4086,77.4819,7140.0
2016-10-24 11:40:00,95.12,95.16,95.06,95.1,6079.0,77.4982,77.5308,77.4493,77.4819,6079.0
2016-10-24 11:50:00,95.1,95.17,95.07,95.16,6318.0,77.4819,77.5389,77.4574,77.5308,6318.0
2016-10-24 12:00:00,95.17,95.23,95.15,95.21,11552.0,77.5389,77.5878,77.5226,77.5715,11552.0
2016-10-24 12:10:00,95.22,95.23,95.17,95.17,23212.0,77.5796,77.5878,77.5389,77.5389,23212.0
2016-10-24 12:20:00,95.2,95.23,95.1,95.1,7706.0,77.5634,77.5878,77.4819,77.4819,7706.0
2016-10-24 12:30:00,95.09,95.12,95.06,95.07,7282.0,77.4737,77.4982,77.4493,77.4574,7282.0
2016-10-24 12:40:00,95.08,95.23,95.07,95.22,6017.0,77.4656,77.5878,77.4574,77.5796,6017.0
2016-10-24 12:50:00,95.21,95.26,95.2,95.2,3482.0,77.5715,77.6122,77.5634,77.5634,3482.0
2016-10-24 13:00:00,95.2,95.3,95.2,95.3,4106.0,77.5634,77.6448,77.5634,77.6448,4106.0
2016-10-24 13:10:00,95.3,95.31,95.25,95.26,3500.0,77.6448,77.653,77.6041,77.6122,3500.0
2016-10-24 13:20:00,95.25,95.32,95.24,95.28,5965.0,77.6041,77.6611,77.5959,77.6285,5965.0
2016-10-24 13:30:00,95.27,95.27,95.19,95.19,3800.0,77.6204,77.6204,77.5552,77.5552,3800.0
2016-10-24 13:40:00,95.18,95.27,95.15,95.24,3445.0,77.5471,77.6204,77.5226,77.5959,3445.0
2016-10-24 13:50:00,95.25,95.35,95.2,95.25,12971.0,77.6041,77.6856,77.5634,77.6041,12971.0
2016-10-24 14:00:00,95.27,95.35,95.23,95.35,16510.0,77.6204,77.6856,77.5878,77.6856,16510.0
2016-10-24 14:10:00,95.34,95.35,95.26,95.28,15184.0,77.6774,77.6856,77.6122,77.6285,15184.0
2016-10-24 14:20:00,95.29,95.4,95.28,95.37,9110.0,77.6367,77.7263,77.6285,77.7019,9110.0
2016-10-24 14:30:00,95.37,95.39,95.34,95.36,10390.0,77.7019,77.7182,77.6774,77.6937,10390.0
2016-10-24 14:40:00,95.36,95.38,95.3,95.31,7226.0,77.6937,77.71,77.6448,77.653,7226.0
2016-10-24 14:50:00,95.33,95.33,95.26,95.28,9965.0,77.6693,77.6693,77.6122,77.6285,9965.0
2016-10-24 15:00:00,95.28,95.34,95.26,95.33,9570.0,77.6285,77.6774,77.6122,77.6693,9570.0
2016-10-24 15:10:00,95.35,95.37,95.29,95.36,10071.0,77.6856,77.7019,77.6367,77.6937,10071.0
2016-10-24 15:20:00,95.36,95.37,95.29,95.31,11489.0,77.6937,77.7019,77.6367,77.653,11489.0
2016-10-24 15:30:00,95.31,95.33,95.22,95.28,45250.0,77.653,77.6693,77.5796,77.6285,45250.0
2016-10-24 15:40:00,95.28,95.37,95.28,95.33,25087.0,77.6285,77.7019,77.6285,77.6693,25087.0
2016-10-24 15:50:00,95.32,95.37,95.25,95.25,70077.0,77.6611,77.7019,77.6041,77.6041,70077.0
2016-10-25 09:30:00,95.5,95.5,94.98,95.05,15847.0,77.8078,77.8078,77.3841,77.4411,15847.0
2016-10-25 09:40:00,95.01,95.12,94.99,95.03,10012.0,77.4086,77.4982,77.3923,77.4248,10012.0
2016-10-25 09:50:00,95.03,95.06,94.98,94.99,9985.0,77.4248,77.4493,77.3841,77.3923,9985.0
2016-10-25 10:00:00,95.01,95.11,94.99,95.06,12016.0,77.4086,77.49,77.3923,77.4493,12016.0
2016-10-25 10:10:00,95.07,95.17,95.05,95.12,6695.0,77.4574,77.5389,77.4411,77.4982,6695.0
2016-10-25 10:20:00,95.12,95.14,94.99,94.99,6725.0,77.4982,77.5145,77.3923,77.3923,6725.0
2016-10-25 10:30:00,95.0,95.27,94.99,95.27,10646.0,77.4004,77.6204,77.3923,77.6204,10646.0
2016-10-25 10:40:00,95.24,95.31,95.21,95.3,5731.0,77.5959,77.653,77.5715,77.6448,5731.0
2016-10-25 10:50:00,95.3,95.3,95.18,95.22,6899.0,77.6448,77.6448,77.5471,77.5796,6899.0
2016-10-25 11:00:00,95.24,95.31,95.24,95.31,3170.0,77.5959,77.653,77.5959,77.653,3170.0
2016-10-25 11:10:00,95.28,95.36,95.27,95.33,10834.0,77.6285,77.6937,77.6204,77.6693,10834.0
2016-10-25 11:20:00,95.32,95.36,95.27,95.36,11330.0,77.6611,77.6937,77.6204,77.6937,11330.0
2016-10-25 11:30:00,95.35,95.45,95.34,95.43,8902.0,77.6856,77.767,77.6774,77.7507,8902.0
2016-10-25 11:40:00,95.43,95.47,95.37,95.4,9845.0,77.7507,77.7833,77.7019,77.7263,9845.0
2016-10-25 11:50:00,95.38,95.38,95.3,95.36,5138.0,77.71,77.71,77.6448,77.6937,5138.0
2016-10-25 12:00:00,95.34,95.47,95.33,95.47,7412.0,77.6774,77.7833,77.6693,77.7833,7412.0
2016-10-25 12:10:00,95.47,95.51,95.45,95.51,5075.0,77.7833,77.8159,77.767,77.8159,5075.0
2016-10-25 12:20:00,95.5,95.55,95.47,95.5,8651.0,77.8078,77.8485,77.7833,77.8078,8651.0
2016-10-25 12:30:00,95.49,95.57,95.49,95.57,5158.0,77.7996,77.8648,77.7996,77.8648,5158.0
2016-10-25 12:40:00,95.55,95.59,95.55,95.58,9805.0,77.8485,77.8811,77.8485,77.873,9805.0
2016-10-25 12:50:00,95.58,95.69,95.52,95.64,15674.0,77.873,77.9626,77.8241,77.9218,15674.0
2016-10-25 13:00:00,95.61,95.75,95.56,95.66,19734.0,77.8974,78.0115,77.8567,77.9381,19734.0
2016-10-25 13:10:00,95.66,95.8,95.64,95.79,16429.0,77.9381,78.0522,77.9218,78.0441,16429.0
2016-10-25 13:20:00,95.79,95.86,95.69,95.73,14348.0,78.0441,78.1011,77.9626,77.9952,14348.0
2016-10-25 13:30:00,95.71,95.82,95.71,95.74,10646.0,77.9789,78.0685,77.9789,78.0033,10646.0
2016-10-25 13:40:00,95.73,95.74,95.58,95.65,12082.0,77.9952,78.0033,77.873,77.93,12082.0
2016-10-25 13:50:00,95.66,95.75,95.65,95.67,14576.0,77.9381,78.0115,77.93,77.9463,14576.0
2016-10-25 14:00:00,95.67,95.76,95.63,95.73,8647.0,77.9463,78.0196,77.9137,77.9952,8647.0
2016-10-25 14:10:00,95.72,95.81,95.72,95.79,7064.0,77.987,78.0603,77.987,78.0441,7064.0
2016-10-25 14:20:00,95.82,95.86,95.79,95.81,6921.0,78.0685,78.1011,78.0441,78.0603,6921.0
2016-10-25 14:30:00,95.81,95.81,95.68,95.71,10839.0,78.0603,78.0603,77.9544,77.9789,10839.0
2016-10-25 14:40:00,95.7,95.8,95.65,95.75,14105.0,77.9707,78.0522,77.93,78.0115,14105.0
2016-10-25 14:50:00,95.74,95.76,95.71,95.73,12904.0,78.0033,78.0196,77.9789,77.9952,12904.0
2016-10-25 15:00:00,95.73,95.79,95.73,95.78,14449.0,77.9952,78.0441,77.9952,78.0359,14449.0
2016-10-25 15:10:00,95.78,95.78,95.7,95.7,13795.0,78.0359,78.0359,77.9707,77.9707,13795.0
2016-10-25 15:20:00,95.71,95.81,95.71,95.81,19372.0,77.9789,78.0603,77.9789,78.0603,19372.0
2016-10-25 15:30:00,95.79,95.79,95.73,95.76,24409.0,78.0441,78.0441,77.9952,78.0196,24409.0
2016-10-25 15:40:00,95.75,95.85,95.66,95.76,45443.0,78.0115,78.0929,77.9381,78.0196,45443.0
2016-10-25 15:50:00,95.77,95.86,95.73,95.82,81188.0,78.0278,78.1011,77.9952,78.0685,81188.0
2016-10-26 09:30:00,95.9,96.16,95.86,95.86,19568.0,78.1337,78.3455,78.1011,78.1011,19568.0
2016-10-26 09:40:00,95.92,96.03,95.68,95.68,12540.0,78.15,78.2396,77.9544,77.9544,12540.0
2016-10-26 09:50:00,95.67,95.76,95.4,95.48,8904.0,77.9463,78.0196,77.7263,77.7915,8904.0
2016-10-26 10:00:00,95.5,95.61,95.48,95.52,9584.0,77.8078,77.8974,77.7915,77.8241,9584.0
2016-10-26 10:10:00,95.54,95.57,95.42,95.55,10852.0,77.8404,77.8648,77.7426,77.8485,10852.0
2016-10-26 10:20:00,95.56,95.74,95.56,95.69,10970.0,77.8567,78.0033,77.8567,77.9626,10970.0
2016-10-26 10:30:00,95.69,95.85,95.66,95.74,12973.0,77.9626,78.0929,77.9381,78.0033,12973.0
2016-10-26 10:40:00,95.77,95.95,95.74,95.88,7096.0,78.0278,78.1744,78.0033,78.1174,7096.0
2016-10-26 10:50:00,95.87,96.04,95.8,96.04,10879.0,78.1092,78.2477,78.0522,78.2477,10879.0
2016-10-26 11:00:00,96.0,96.0,95.74,95.75,22867.0,78.2151,78.2151,78.0033,78.0115,22867.0
2016-10-26 11:10:00,95.78,95.86,95.7,95.85,11667.0,78.0359,78.1011,77.9707,78.0929,11667.0
2016-10-26 11:20:00,95.85,95.94,95.8,95.93,7177.0,78.0929,78.1663,78.0522,78.1581,7177.0
2016-10-26 11:30:00,95.96,96.0,95.86,96.0,9250.0,78.1826,78.2151,78.1011,78.2151,9250.0
2016-10-26 11:40:00,95.99,96.06,95.91,96.04,8303.0,78.207,78.264,78.1418,78.2477,8303.0
2016-10-26 11:50:00,96.03,96.1,96.01,96.01,5983.0,78.2396,78.2966,78.2233,78.2233,5983.0
2016-10-26 12:00:00,96.01,96.12,95.99,96.07,9074.0,78.2233,78.3129,78.207,78.2722,9074.0
2016-10-26 12:10:00,96.09,96.44,96.09,96.43,17832.0,78.2885,78.5736,78.2885,78.5655,17832.0
2016-10-26 12:20:00,96.44,96.47,96.36,96.39,14479.0,78.5736,78.5981,78.5085,78.5329,14479.0
2016-10-26 12:30:00,96.36,96.38,96.31,96.34,4825.0,78.5085,78.5247,78.4677,78.4922,4825.0
2016-10-26 12:40:00,96.32,96.32,96.25,96.25,7139.0,78.4759,78.4759,78.4188,78.4188,7139.0
2016-10-26 12:50:00,96.25,96.3,96.21,96.29,10988.0,78.4188,78.4596,78.3862,78.4514,10988.0
2016-10-26 13:00:00,96.32,96.33,96.27,96.27,5131.0,78.4759,78.484,78.4351,78.4351,5131.0
2016-10-26 13:10:00,96.26,96.38,96.26,96.36,10150.0,78.427,78.5247,78.427,78.5085,10150.0
2016-10-26 13:20:00,96.38,96.4,96.36,96.37,8450.0,78.5247,78.541,78.5085,78.5166,8450.0
2016-10-26 13:30:00,96.35,96.38,96.27,96.34,5327.0,78.5003,78.5247,78.4351,78.4922,5327.0
2016-10-26 13:40:00,96.36,96.4,96.27,96.32,10969.0,78.5085,78.541,78.4351,78.4759,10969.0
2016-10-26 13:50:00,96.31,96.36,96.24,96.36,9328.0,78.4677,78.5085,78.4107,78.5085,9328.0
2016-10-26 14:00:00,96.36,96.42,96.28,96.28,12825.0,78.5085,78.5573,78.4433,78.4433,12825.0
2016-10-26 14:10:00,96.28,96.39,96.27,96.31,32770.0,78.4433,78.5329,78.4351,78.4677,32770.0
2016-10-26 14:20:00,96.32,96.39,96.31,96.34,7457.0,78.4759,78.5329,78.4677,78.4922,7457.0
2016-10-26 14:30:00,96.33,96.44,96.33,96.42,7684.0,78.484,78.5736,78.484,78.5573,7684.0
2016-10-26 14:40:00,96.41,96.52,96.41,96.43,16205.0,78.5492,78.6388,78.5492,78.5655,16205.0
2016-10-26 14:50:00,96.42,96.45,96.38,96.44,9655.0,78.5573,78.5818,78.5247,78.5736,9655.0
2016-10-26 15:00:00,96.43,96.43,96.31,96.35,10131.0,78.5655,78.5655,78.4677,78.5003,10131.0
2016-10-26 15:10:00,96.36,96.41,96.35,96.39,9936.0,78.5085,78.5492,78.5003,78.5329,9936.0
2016-10-26 15:20:00,96.38,96.51,96.38,96.5,11747.0,78.5247,78.6307,78.5247,78.6225,11747.0
2016-10-26 15:30:00,96.5,96.5,96.39,96.41,18269.0,78.6225,78.6225,78.5329,78.5492,18269.0
2016-10-26 15:40:00,96.41,96.42,96.24,96.28,40768.0,78.5492,78.5573,78.4107,78.4433,40768.0
2016-10-26 15:50:00,96.28,96.29,96.11,96.16,81542.0,78.4433,78.4514,78.3048,78.3455,81542.0
2016-10-27 09:30:00,96.7,96.95,96.09,96.29,46553.0,78.7855,78.9891,78.2885,78.4514,46553.0
2016-10-27 09:40:00,96.34,96.88,96.2,96.86,30218.0,78.4922,78.9321,78.3781,78.9158,30218.0
2016-10-27 09:50:00,96.86,96.95,96.63,96.75,51794.0,78.9158,78.9891,78.7284,78.8262,51794.0
2016-10-27 10:00:00,96.77,96.9,96.55,96.59,42558.0,78.8425,78.9484,78.6633,78.6958,42558.0
2016-10-27 10:10:00,96.54,96.64,96.38,96.4,37004.0,78.6551,78.7366,78.5247,78.541,37004.0
2016-10-27 10:20:00,96.4,96.54,96.3,96.37,25523.0,78.541,78.6551,78.4596,78.5166,25523.0
2016-10-27 10:30:00,96.38,96.9,96.34,96.69,46223.0,78.5247,78.9484,78.4922,78.7773,46223.0
2016-10-27 10:40:00,96.69,96.69,96.48,96.56,30128.0,78.7773,78.7773,78.6062,78.6714,30128.0
2016-10-27 10:50:00,96.59,96.6,96.17,96.21,46696.0,78.6958,78.704,78.3537,78.3862,46696.0
2016-10-27 11:00:00,96.22,96.37,96.15,96.33,26738.0,78.3944,78.5166,78.3374,78.484,26738.0
2016-10-27 11:10:00,96.36,96.46,96.23,96.44,19736.0,78.5085,78.5899,78.4025,78.5736,19736.0
2016-10-27 11:20:00,96.4,96.54,96.34,96.37,13201.0,78.541,78.6551,78.4922,78.5166,13201.0
2016-10-27 11:30:00,96.35,96.42,96.26,96.28,18029.0,78.5003,78.5573,78.427,78.4433,18029.0
2016-10-27 11:40:00,96.26,96.37,96.08,96.3,34499.0,78.427,78.5166,78.2803,78.4596,34499.0
2016-10-27 11:50:00,96.31,96.43,96.22,96.39,20519.0,78.4677,78.5655,78.3944,78.5329,20519.0
2016-10-27 12:00:00,96.36,96.57,96.35,96.44,25716.0,78.5085,78.6795,78.5003,78.5736,25716.0
2016-10-27 12:10:00,96.43,96.53,96.38,96.38,16356.0,78.5655,78.647,78.5247,78.5247,16356.0
2016-10-27 12:20:00,96.38,96.43,96.23,96.25,19053.0,78.5247,78.5655,78.4025,78.4188,19053.0
2016-10-27 12:30:00,96.24,96.31,96.01,96.19,19430.0,78.4107,78.4677,78.2233,78.3699,19430.0
2016-10-27 12:40:00,96.16,96.21,96.1,96.18,15202.0,78.3455,78.3862,78.2966,78.3618,15202.0
2016-10-27 12:50:00,96.17,96.54,96.17,96.51,22380.0,78.3537,78.6551,78.3537,78.6307,22380.0
2016-10-27 13:00:00,96.47,96.66,96.44,96.6,50942.0,78.5981,78.7529,78.5736,78.704,50942.0
2016-10-27 13:10:00,96.6,96.77,96.44,96.48,26180.0,78.704,78.8425,78.5736,78.6062,26180.0
2016-10-27 13:20:00,96.48,96.65,96.39,96.41,40426.0,78.6062,78.7447,78.5329,78.5492,40426.0
2016-10-27 13:30:00,96.4,96.57,96.33,96.57,16607.0,78.541,78.6795,78.484,78.6795,16607.0
2016-10-27 13:40:00,96.54,97.16,96.45,96.81,164600.0,78.6551,79.1602,78.5818,78.8751,164600.0
2016-10-27 13:50:00,96.84,97.56,96.79,97.2,158396.0,78.8995,79.4861,78.8588,79.1928,158396.0
2016-10-27 14:00:00,97.26,97.27,96.89,96.96,28320.0,79.2417,79.2499,78.9403,78.9973,28320.0
2016-10-27 14:10:00,96.95,97.26,96.7,96.75,24224.0,78.9891,79.2417,78.7855,78.8262,24224.0
2016-10-27 14:20:00,96.7,96.87,96.58,96.62,19899.0,78.7855,78.924,78.6877,78.7203,19899.0
2016-10-27 14:30:00,96.58,96.8,96.53,96.57,19825.0,78.6877,78.8669,78.647,78.6795,19825.0
2016-10-27 14:40:00,96.54,96.62,96.4,96.46,33507.0,78.6551,78.7203,78.541,78.5899,33507.0
2016-10-27 14:50:00,96.48,96.5,96.09,96.22,20701.0,78.6062,78.6225,78.2885,78.3944,20701.0
2016-10-27 15:00:00,96.22,96.41,96.22,96.3,23443.0,78.3944,78.5492,78.3944,78.4596,23443.0
2016-10-27 15:10:00,96.28,96.28,96.04,96.04,44171.0,78.4433,78.4433,78.2477,78.2477,44171.0
2016-10-27 15:20:00,96.07,96.14,95.91,96.04,39370.0,78.2722,78.3292,78.1418,78.2477,39370.0
2016-10-27 15:30:00,96.04,96.24,95.96,96.16,51836.0,78.2477,78.4107,78.1826,78.3455,51836.0
2016-10-27 15:40:00,96.16,96.25,95.82,95.87,94008.0,78.3455,78.4188,78.0685,78.1092,94008.0
2016-10-27 15:50:00,95.88,95.93,95.34,95.48,315592.0,78.1174,78.1581,77.6774,77.7915,315592.0
2016-10-28 09:30:00,97.68,101.61,97.68,101.07,559659.0,79.5839,82.7858,79.5839,82.3459,559659.0
2016-10-28 09:40:00,101.2,101.93,100.02,100.11,309021.0,82.4518,83.0466,81.4904,81.5637,309021.0
2016-10-28 09:50:00,100.08,100.66,99.92,100.48,140772.0,81.5393,82.0118,81.4089,81.8652,140772.0
2016-10-28 10:00:00,100.52,101.6,100.52,100.85,131576.0,81.8978,82.7777,81.8978,82.1666,131576.0
2016-10-28 10:10:00,100.85,100.9,100.5,100.54,53661.0,82.1666,82.2074,81.8815,81.9141,53661.0
2016-10-28 10:20:00,100.54,100.61,100.15,100.24,77610.0,81.9141,81.9711,81.5963,81.6696,77610.0
2016-10-28 10:30:00,100.27,101.13,100.24,101.13,63248.0,81.6941,82.3948,81.6696,82.3948,63248.0
2016-10-28 10:40:00,101.05,101.25,100.9,100.98,37285.0,82.3296,82.4925,82.2074,82.2726,37285.0
2016-10-28 10:50:00,100.97,101.0,100.81,100.97,29837.0,82.2644,82.2889,82.1341,82.2644,29837.0
2016-10-28 11:00:00,100.97,101.33,100.91,101.2,62678.0,82.2644,82.5577,82.2155,82.4518,62678.0
2016-10-28 11:10:00,101.2,101.32,101.08,101.15,35414.0,82.4518,82.5496,82.354,82.4111,35414.0
2016-10-28 11:20:00,101.2,101.25,101.06,101.22,19708.0,82.4518,82.4925,82.3377,82.4681,19708.0
2016-10-28 11:30:00,101.24,101.41,101.2,101.26,36750.0,82.4844,82.6229,82.4518,82.5007,36750.0
2016-10-28 11:40:00,101.25,101.38,101.11,101.22,22893.0,82.4925,82.5985,82.3785,82.4681,22893.0
2016-10-28 11:50:00,101.2,101.37,101.14,101.18,31147.0,82.4518,82.5903,82.4029,82.4355,31147.0
2016-10-28 12:00:00,101.14,101.44,101.14,101.38,30568.0,82.4029,82.6473,82.4029,82.5985,30568.0
2016-10-28 12:10:00,101.39,101.62,101.39,101.6,130410.0,82.6066,82.794,82.6066,82.7777,130410.0
2016-10-28 12:20:00,101.62,101.84,101.58,101.84,70712.0,82.794,82.9732,82.7614,82.9732,70712.0
2016-10-28 12:30:00,101.84,101.99,101.8,101.88,54417.0,82.9732,83.0954,82.9406,83.0058,54417.0
2016-10-28 12:40:00,101.88,102.06,101.65,101.99,56696.0,83.0058,83.1525,82.8184,83.0954,56696.0
2016-10-28 12:50:00,101.97,102.3,101.96,102.03,43372.0,83.0792,83.348,83.071,83.128,43372.0
2016-10-28 13:00:00,102.0,102.01,101.59,101.66,58187.0,83.1036,83.1117,82.7695,82.8266,58187.0
2016-10-28 13:10:00,101.74,102.0,101.42,101.8,45238.0,82.8918,83.1036,82.631,82.9406,45238.0
2016-10-28 13:20:00,101.85,101.96,101.61,101.7,36909.0,82.9814,83.071,82.7858,82.8592,36909.0
2016-10-28 13:30:00,101.69,101.71,101.42,101.6,91601.0,82.851,82.8673,82.631,82.7777,91601.0
2016-10-28 13:40:00,101.62,102.02,101.6,101.79,69935.0,82.794,83.1199,82.7777,82.9325,69935.0
2016-10-28 13:50:00,101.82,102.17,101.72,102.09,35681.0,82.9569,83.2421,82.8755,83.1769,35681.0
2016-10-28 14:00:00,102.08,102.46,102.05,102.33,48396.0,83.1688,83.4784,83.1443,83.3725,48396.0
2016-10-28 14:10:00,102.34,102.7,102.32,102.66,69126.0,83.3806,83.6739,83.3643,83.6413,69126.0
2016-10-28 14:20:00,102.61,102.83,102.37,102.45,124769.0,83.6006,83.7798,83.405,83.4702,124769.0
2016-10-28 14:30:00,102.45,102.76,102.39,102.5,67166.0,83.4702,83.7228,83.4213,83.511,67166.0
2016-10-28 14:40:00,102.5,102.58,102.38,102.46,51974.0,83.511,83.5761,83.4132,83.4784,51974.0
2016-10-28 14:50:00,102.48,102.93,102.4,102.93,184973.0,83.4947,83.8613,83.4295,83.8613,184973.0
2016-10-28 15:00:00,102.89,103.15,102.83,102.99,194237.0,83.8287,84.0405,83.7798,83.9102,194237.0
2016-10-28 15:10:00,102.98,103.16,102.86,103.06,71760.0,83.902,84.0487,83.8043,83.9672,71760.0
2016-10-28 15:20:00,103.06,103.28,102.93,103.16,57919.0,83.9672,84.1465,83.8613,84.0487,57919.0
2016-10-28 15:30:00,103.15,103.36,102.95,103.1,194186.0,84.0405,84.2116,83.8776,83.9998,194186.0
2016-10-28 15:40:00,103.1,103.11,102.67,102.78,161606.0,83.9998,84.008,83.6495,83.7391,161606.0
2016-10-28 15:50:00,102.79,102.87,102.09,102.42,234533.0,83.7472,83.8124,83.1769,83.4458,234533.0
2016-10-31 09:30:00,102.44,102.44,101.46,102.15,41837.0,83.4621,83.4621,82.6636,83.2258,41837.0
2016-10-31 09:40:00,102.13,102.5,101.93,102.1,28736.0,83.2095,83.511,83.0466,83.1851,28736.0
2016-10-31 09:50:00,102.1,102.35,101.97,102.18,37783.0,83.1851,83.3888,83.0792,83.2502,37783.0
2016-10-31 10:00:00,102.18,102.21,101.9,102.03,22298.0,83.2502,83.2747,83.0221,83.128,22298.0
2016-10-31 10:10:00,102.03,102.34,102.0,102.27,38770.0,83.128,83.3806,83.1036,83.3236,38770.0
2016-10-31 10:20:00,102.26,102.56,102.26,102.56,29773.0,83.3154,83.5598,83.3154,83.5598,29773.0
2016-10-31 10:30:00,102.57,102.59,102.36,102.47,31517.0,83.568,83.5843,83.3969,83.4865,31517.0
2016-10-31 10:40:00,102.48,102.55,102.36,102.52,80432.0,83.4947,83.5517,83.3969,83.5273,80432.0
2016-10-31 10:50:00,102.52,102.78,102.5,102.66,37689.0,83.5273,83.7391,83.511,83.6413,37689.0
2016-10-31 11:00:00,102.66,102.66,102.33,102.41,29363.0,83.6413,83.6413,83.3725,83.4376,29363.0
2016-10-31 11:10:00,102.42,102.59,102.41,102.58,23040.0,83.4458,83.5843,83.4376,83.5761,23040.0
2016-10-31 11:20:00,102.58,102.64,102.49,102.62,28468.0,83.5761,83.625,83.5028,83.6087,28468.0
2016-10-31 11:30:00,102.63,102.9,102.61,102.84,29623.0,83.6169,83.8369,83.6006,83.788,29623.0
2016-10-31 11:40:00,102.83,102.93,102.76,102.92,19325.0,83.7798,83.8613,83.7228,83.8532,19325.0
2016-10-31 11:50:00,102.92,103.04,102.88,102.93,24936.0,83.8532,83.9509,83.8206,83.8613,24936.0
2016-10-31 12:00:00,102.92,102.96,102.75,102.77,17364.0,83.8532,83.8857,83.7146,83.7309,17364.0
2016-10-31 12:10:00,102.75,102.78,102.61,102.63,13252.0,83.7146,83.7391,83.6006,83.6169,13252.0
2016-10-31 12:20:00,102.61,102.68,102.47,102.67,26589.0,83.6006,83.6576,83.4865,83.6495,26589.0
2016-10-31 12:30:00,102.69,102.81,102.67,102.81,20647.0,83.6658,83.7635,83.6495,83.7635,20647.0
2016-10-31 12:40:00,102.81,102.85,102.7,102.76,12402.0,83.7635,83.7961,83.6739,83.7228,12402.0
2016-10-31 12:50:00,102.78,102.8,102.66,102.74,17737.0,83.7391,83.7554,83.6413,83.7065,17737.0
2016-10-31 13:00:00,102.73,102.78,102.62,102.7,20517.0,83.6984,83.7391,83.6087,83.6739,20517.0
2016-10-31 13:10:00,102.69,102.75,102.67,102.74,18448.0,83.6658,83.7146,83.6495,83.7065,18448.0
2016-10-31 13:20:00,102.72,102.78,102.69,102.7,12985.0,83.6902,83.7391,83.6658,83.6739,12985.0
2016-10-31 13:30:00,102.69,102.69,102.55,102.6,53458.0,83.6658,83.6658,83.5517,83.5924,53458.0
2016-10-31 13:40:00,102.59,102.61,102.46,102.61,13133.0,83.5843,83.6006,83.4784,83.6006,13133.0
2016-10-31 13:50:00,102.6,102.61,102.22,102.42,16071.0,83.5924,83.6006,83.2828,83.4458,16071.0
2016-10-31 14:00:00,102.43,102.47,102.32,102.32,36039.0,83.4539,83.4865,83.3643,83.3643,36039.0
2016-10-31 14:10:00,102.32,102.35,102.16,102.25,21297.0,83.3643,83.3888,83.234,83.3073,21297.0
2016-10-31 14:20:00,102.25,102.35,102.2,102.25,72423.0,83.3073,83.3888,83.2665,83.3073,72423.0
2016-10-31 14:30:00,102.22,102.24,102.05,102.18,23052.0,83.2828,83.2991,83.1443,83.2502,23052.0
2016-10-31 14:40:00,102.19,102.19,102.04,102.04,25211.0,83.2584,83.2584,83.1362,83.1362,25211.0
2016-10-31 14:50:00,102.02,102.12,102.0,102.11,26187.0,83.1199,83.2014,83.1036,83.1932,26187.0
2016-10-31 15:00:00,102.12,102.22,102.1,102.13,31496.0,83.2014,83.2828,83.1851,83.2095,31496.0
2016-10-31 15:10:00,102.13,102.23,102.1,102.17,26378.0,83.2095,83.291,83.1851,83.2421,26378.0
2016-10-31 15:20:00,102.16,102.4,102.15,102.4,35065.0,83.234,83.4295,83.2258,83.4295,35065.0
2016-10-31 15:30:00,102.39,102.42,102.32,102.39,59646.0,83.4213,83.4458,83.3643,83.4213,59646.0
2016-10-31 15:40:00,102.4,102.52,102.31,102.5,82012.0,83.4295,83.5273,83.3562,83.511,82012.0
2016-10-31 15:50:00,102.5,102.54,102.38,102.46,153393.0,83.511,83.5436,83.4132,83.4784,153393.0
2016-11-01 09:30:00,102.6,102.6,101.89,101.92,11720.0,83.5924,83.5924,83.014,83.0384,11720.0
2016-11-01 09:40:00,101.91,102.08,101.58,102.08,17060.0,83.0303,83.1688,82.7614,83.1688,17060.0
2016-11-01 09:50:00,102.06,102.22,101.94,101.94,20434.0,83.1525,83.2828,83.0547,83.0547,20434.0
2016-11-01 10:00:00,101.99,102.27,101.81,101.94,10612.0,83.0954,83.3236,82.9488,83.0547,10612.0
2016-11-01 10:10:00,101.9,102.14,101.9,102.01,15152.0,83.0221,83.2177,83.0221,83.1117,15152.0
2016-11-01 10:20:00,102.0,102.0,101.78,101.8,13795.0,83.1036,83.1036,82.9243,82.9406,13795.0
2016-11-01 10:30:00,101.79,101.84,101.63,101.78,29284.0,82.9325,82.9732,82.8021,82.9243,29284.0
2016-11-01 10:40:00,101.74,101.88,101.63,101.88,6799.0,82.8918,83.0058,82.8021,83.0058,6799.0
2016-11-01 10:50:00,101.87,101.87,101.66,101.69,9265.0,82.9977,82.9977,82.8266,82.851,9265.0
2016-11-01 11:00:00,101.68,101.68,101.45,101.55,9642.0,82.8429,82.8429,82.6555,82.737,9642.0
2016-11-01 11:10:00,101.54,101.68,101.52,101.61,21164.0,82.7288,82.8429,82.7125,82.7858,21164.0
2016-11-01 11:20:00,101.63,101.66,101.6,101.61,15949.0,82.8021,82.8266,82.7777,82.7858,15949.0
2016-11-01 11:30:00,101.6,101.64,101.51,101.59,61281.0,82.7777,82.8103,82.7044,82.7695,61281.0
2016-11-01 11:40:00,101.57,101.68,101.55,101.63,13610.0,82.7533,82.8429,82.737,82.8021,13610.0
2016-11-01 11:50:00,101.64,101.87,101.64,101.72,23998.0,82.8103,82.9977,82.8103,82.8755,23998.0
2016-11-01 12:00:00,101.72,101.73,101.6,101.61,10471.0,82.8755,82.8836,82.7777,82.7858,10471.0
2016-11-01 12:10:00,101.6,101.64,101.6,101.64,17470.0,82.7777,82.8103,82.7777,82.8103,17470.0
2016-11-01 12:20:00,101.61,101.66,101.59,101.6,12433.0,82.7858,82.8266,82.7695,82.7777,12433.0
2016-11-01 12:30:00,101.6,101.78,101.59,101.59,10349.0,82.7777,82.9243,82.7695,82.7695,10349.0
2016-11-01 12:40:00,101.62,101.77,101.57,101.61,12195.0,82.794,82.9162,82.7533,82.7858,12195.0
2016-11-01 12:50:00,101.61,101.71,101.58,101.71,8725.0,82.7858,82.8673,82.7614,82.8673,8725.0
2016-11-01 13:00:00,101.71,101.74,101.6,101.69,7901.0,82.8673,82.8918,82.7777,82.851,7901.0
2016-11-01 13:10:00,101.71,101.71,101.59,101.67,12584.0,82.8673,82.8673,82.7695,82.8347,12584.0
2016-11-01 13:20:00,101.69,101.76,101.58,101.76,10046.0,82.851,82.9081,82.7614,82.9081,10046.0
2016-11-01 13:30:00,101.79,101.88,101.77,101.86,14976.0,82.9325,83.0058,82.9162,82.9895,14976.0
2016-11-01 13:40:00,101.86,101.96,101.8,101.9,35618.0,82.9895,83.071,82.9406,83.0221,35618.0
2016-11-01 13:50:00,101.89,101.99,101.85,101.96,18091.0,83.014,83.0954,82.9814,83.071,18091.0
2016-11-01 14:00:00,101.97,101.97,101.87,101.89,19188.0,83.0792,83.0792,82.9977,83.014,19188.0
2016-11-01 14:10:00,101.88,101.9,101.77,101.84,20906.0,83.0058,83.0221,82.9162,82.9732,20906.0
2016-11-01 14:20:00,101.84,102.18,101.82,102.13,27137.0,82.9732,83.2502,82.9569,83.2095,27137.0
2016-11-01 14:30:00,102.15,102.15,101.96,102.08,19447.0,83.2258,83.2258,83.071,83.1688,19447.0
2016-11-01 14:40:00,102.06,102.13,101.98,101.98,18927.0,83.1525,83.2095,83.0873,83.0873,18927.0
2016-11-01 14:50:00,102.0,102.03,101.9,101.93,10758.0,83.1036,83.128,83.0221,83.0466,10758.0
2016-11-01 15:00:00,101.9,102.04,101.89,101.96,18091.0,83.0221,83.1362,83.014,83.071,18091.0
2016-11-01 15:10:00,101.96,102.18,101.9,102.16,23217.0,83.071,83.2502,83.0221,83.234,23217.0
2016-11-01 15:20:00,102.15,102.17,102.02,102.08,26641.0,83.2258,83.2421,83.1199,83.1688,26641.0
2016-11-01 15:30:00,102.08,102.1,101.9,102.1,53767.0,83.1688,83.1851,83.0221,83.1851,53767.0
2016-11-01 15:40:00,102.1,102.16,101.91,102.08,39727.0,83.1851,83.234,83.0303,83.1688,39727.0
2016-11-01 15:50:00,102.07,102.11,101.91,101.99,64733.0,83.1606,83.1932,83.0303,83.0954,64733.0
2016-11-02 09:30:00,101.9,102.18,101.89,102.1,10528.0,83.0221,83.2502,83.014,83.1851,10528.0
2016-11-02 09:40:00,102.09,102.44,101.79,102.22,22394.0,83.1769,83.4621,82.9325,83.2828,22394.0
2016-11-02 09:50:00,102.27,102.42,101.87,101.95,47163.0,83.3236,83.4458,82.9977,83.0629,47163.0
2016-11-02 10:00:00,101.95,102.16,101.82,101.93,9004.0,83.0629,83.234,82.9569,83.0466,9004.0
2016-11-02 10:10:00,101.9,102.06,101.78,101.88,12214.0,83.0221,83.1525,82.9243,83.0058,12214.0
2016-11-02 10:20:00,101.85,101.96,101.68,101.87,10028.0,82.9814,83.071,82.8429,82.9977,10028.0
2016-11-02 10:30:00,101.92,101.93,101.75,101.76,12025.0,83.0384,83.0466,82.8999,82.9081,12025.0
2016-11-02 10:40:00,101.76,101.79,101.52,101.76,10020.0,82.9081,82.9325,82.7125,82.9081,10020.0
2016-11-02 10:50:00,101.74,101.74,101.5,101.62,15033.0,82.8918,82.8918,82.6962,82.794,15033.0
2016-11-02 11:00:00,101.67,101.72,101.43,101.56,7581.0,82.8347,82.8755,82.6392,82.7451,7581.0
2016-11-02 11:10:00,101.56,101.68,101.41,101.48,14791.0,82.7451,82.8429,82.6229,82.6799,14791.0
2016-11-02 11:20:00,101.44,101.5,101.24,101.29,31283.0,82.6473,82.6962,82.4844,82.5251,31283.0
2016-11-02 11:30:00,101.31,101.34,101.16,101.31,24228.0,82.5414,82.5659,82.4192,82.5414,24228.0
2016-11-02 11:40:00,101.3,101.45,101.27,101.27,12782.0,82.5333,82.6555,82.5088,82.5088,12782.0
2016-11-02 11:50:00,101.28,101.48,101.28,101.45,13352.0,82.517,82.6799,82.517,82.6555,13352.0
2016-11-02 12:00:00,101.48,101.86,101.48,101.84,15816.0,82.6799,82.9895,82.6799,82.9732,15816.0
2016-11-02 12:10:00,101.9,101.96,101.76,101.86,15201.0,83.0221,83.071,82.9081,82.9895,15201.0
2016-11-02 12:20:00,101.88,101.98,101.81,101.86,30171.0,83.0058,83.0873,82.9488,82.9895,30171.0
2016-11-02 12:30:00,101.88,101.94,101.84,101.94,24684.0,83.0058,83.0547,82.9732,83.0547,24684.0
2016-11-02 12:40:00,101.97,102.33,101.95,102.31,25583.0,83.0792,83.3725,83.0629,83.3562,25583.0
2016-11-02 12:50:00,102.31,102.33,102.06,102.09,32191.0,83.3562,83.3725,83.1525,83.1769,32191.0
2016-11-02 13:00:00,102.11,102.22,102.05,102.22,13706.0,83.1932,83.2828,83.1443,83.2828,13706.0
2016-11-02 13:10:00,102.2,102.22,102.05,102.11,15016.0,83.2665,83.2828,83.1443,83.1932,15016.0
2016-11-02 13:20:00,102.12,102.27,102.08,102.2,10001.0,83.2014,83.3236,83.1688,83.2665,10001.0
2016-11-02 13:30:00,102.19,102.22,102.14,102.21,8503.0,83.2584,83.2828,83.2177,83.2747,8503.0
2016-11-02 13:40:00,102.21,102.28,102.13,102.13,28298.0,83.2747,83.3317,83.2095,83.2095,28298.0
2016-11-02 13:50:00,102.14,102.2,102.11,102.16,10409.0,83.2177,83.2665,83.1932,83.234,10409.0
2016-11-02 14:00:00,102.15,102.19,101.88,101.92,37883.0,83.2258,83.2584,83.0058,83.0384,37883.0
2016-11-02 14:10:00,101.94,102.0,101.79,101.91,12169.0,83.0547,83.1036,82.9325,83.0303,12169.0
2016-11-02 14:20:00,101.91,102.0,101.84,101.95,7899.0,83.0303,83.1036,82.9732,83.0629,7899.0
2016-11-02 14:30:00,101.98,102.13,101.88,102.06,17956.0,83.0873,83.2095,83.0058,83.1525,17956.0
2016-11-02 14:40:00,102.07,102.15,101.99,102.01,13115.0,83.1606,83.2258,83.0954,83.1117,13115.0
2016-11-02 14:50:00,102.02,102.13,102.0,102.0,12946.0,83.1199,83.2095,83.1036,83.1036,12946.0
2016-11-02 15:00:00,101.99,102.13,101.97,102.11,12757.0,83.0954,83.2095,83.0792,83.1932,12757.0
2016-11-02 15:10:00,102.15,102.2,101.98,101.98,22822.0,83.2258,83.2665,83.0873,83.0873,22822.0
2016-11-02 15:20:00,102.01,102.15,101.98,102.12,12572.0,83.1117,83.2258,83.0873,83.2014,12572.0
2016-11-02 15:30:00,102.11,102.11,101.98,102.0,38755.0,83.1932,83.1932,83.0873,83.1036,38755.0
2016-11-02 15:40:00,102.01,102.07,101.99,102.04,53948.0,83.1117,83.1606,83.0954,83.1362,53948.0
2016-11-02 15:50:00,102.05,102.1,101.86,101.86,93041.0,83.1443,83.1851,82.9895,82.9895,93041.0
2016-11-03 09:30:00,101.72,101.83,101.22,101.42,21241.0,82.8755,82.9651,82.4681,82.631,21241.0
2016-11-03 09:40:00,101.41,101.71,101.41,101.64,16836.0,82.6229,82.8673,82.6229,82.8103,16836.0
2016-11-03 09:50:00,101.59,101.67,101.44,101.44,18227.0,82.7695,82.8347,82.6473,82.6473,18227.0
2016-11-03 10:00:00,101.41,101.52,101.27,101.27,17161.0,82.6229,82.7125,82.5088,82.5088,17161.0
2016-11-03 10:10:00,101.26,101.42,101.19,101.4,15016.0,82.5007,82.631,82.4437,82.6147,15016.0
2016-11-03 10:20:00,101.39,101.4,101.21,101.22,7820.0,82.6066,82.6147,82.4599,82.4681,7820.0
2016-11-03 10:30:00,101.2,101.2,101.02,101.02,7291.0,82.4518,82.4518,82.3051,82.3051,7291.0
2016-11-03 10:40:00,101.04,101.09,100.93,101.01,12565.0,82.3214,82.3622,82.2318,82.297,12565.0
2016-11-03 10:50:00,101.02,101.02,100.8,100.93,8868.0,82.3051,82.3051,82.1259,82.2318,8868.0
2016-11-03 11:00:00,100.95,101.0,100.86,100.94,7132.0,82.2481,82.2889,82.1748,82.24,7132.0
2016-11-03 11:10:00,100.94,100.94,100.84,100.91,11946.0,82.24,82.24,82.1585,82.2155,11946.0
2016-11-03 11:20:00,100.91,100.91,100.76,100.86,10430.0,82.2155,82.2155,82.0933,82.1748,10430.0
2016-11-03 11:30:00,100.81,100.84,100.69,100.69,10383.0,82.1341,82.1585,82.0363,82.0363,10383.0
2016-11-03 11:40:00,100.69,100.7,100.57,100.58,6410.0,82.0363,82.0444,81.9385,81.9467,6410.0
2016-11-03 11:50:00,100.58,100.69,100.57,100.62,11098.0,81.9467,82.0363,81.9385,81.9792,11098.0
2016-11-03 12:00:00,100.64,100.71,100.63,100.63,8209.0,81.9955,82.0526,81.9874,81.9874,8209.0
2016-11-03 12:10:00,100.64,100.66,100.41,100.41,13401.0,81.9955,82.0118,81.8082,81.8082,13401.0
2016-11-03 12:20:00,100.42,100.52,100.41,100.48,10798.0,81.8163,81.8978,81.8082,81.8652,10798.0
2016-11-03 12:30:00,100.51,100.58,100.44,100.56,6150.0,81.8896,81.9467,81.8326,81.9304,6150.0
2016-11-03 12:40:00,100.6,100.65,100.55,100.6,12176.0,81.963,82.0037,81.9222,81.963,12176.0
2016-11-03 12:50:00,100.61,100.77,100.59,100.76,7736.0,81.9711,82.1015,81.9548,82.0933,7736.0
2016-11-03 13:00:00,100.75,100.82,100.71,100.8,12845.0,82.0852,82.1422,82.0526,82.1259,12845.0
2016-11-03 13:10:00,100.76,100.77,100.56,100.61,11562.0,82.0933,82.1015,81.9304,81.9711,11562.0
2016-11-03 13:20:00,100.59,100.77,100.59,100.73,7196.0,81.9548,82.1015,81.9548,82.0689,7196.0
2016-11-03 13:30:00,100.71,100.72,100.54,100.55,9028.0,82.0526,82.0607,81.9141,81.9222,9028.0
2016-11-03 13:40:00,100.55,100.55,100.4,100.44,7976.0,81.9222,81.9222,81.8,81.8326,7976.0
2016-11-03 13:50:00,100.46,100.51,100.41,100.45,11410.0,81.8489,81.8896,81.8082,81.8407,11410.0
2016-11-03 14:00:00,100.45,100.49,100.39,100.48,9864.0,81.8407,81.8733,81.7919,81.8652,9864.0
2016-11-03 14:10:00,100.51,100.77,100.5,100.77,8230.0,81.8896,82.1015,81.8815,82.1015,8230.0
2016-11-03 14:20:00,100.77,100.78,100.6,100.63,18393.0,82.1015,82.1096,81.963,81.9874,18393.0
2016-11-03 14:30:00,100.64,100.7,100.61,100.64,15380.0,81.9955,82.0444,81.9711,81.9955,15380.0
2016-11-03 14:40:00,100.64,100.74,100.61,100.74,16000.0,81.9955,82.077,81.9711,82.077,16000.0
2016-11-03 14:50:00,100.73,100.8,100.7,100.8,15867.0,82.0689,82.1259,82.0444,82.1259,15867.0
2016-11-03 15:00:00,100.79,100.79,100.63,100.69,15686.0,82.1178,82.1178,81.9874,82.0363,15686.0
2016-11-03 15:10:00,100.69,100.77,100.59,100.61,22700.0,82.0363,82.1015,81.9548,81.9711,22700.0
2016-11-03 15:20:00,100.62,100.73,100.61,100.68,16600.0,81.9792,82.0689,81.9711,82.0281,16600.0
2016-11-03 15:30:00,100.68,100.75,100.6,100.63,37337.0,82.0281,82.0852,81.963,81.9874,37337.0
2016-11-03 15:40:00,100.63,100.67,100.51,100.62,76993.0,81.9874,82.02,81.8896,81.9792,76993.0
2016-11-03 15:50:00,100.63,100.74,100.55,100.69,93179.0,81.9874,82.077,81.9222,82.0363,93179.0
2016-11-04 09:30:00,100.8,100.88,100.5,100.67,13425.0,82.1259,82.1911,81.8815,82.02,13425.0
2016-11-04 09:40:00,100.7,100.97,100.66,100.97,7154.0,82.0444,82.2644,82.0118,82.2644,7154.0
2016-11-04 09:50:00,100.99,101.06,100.61,100.66,29207.0,82.2807,82.3377,81.9711,82.0118,29207.0
2016-11-04 10:00:00,100.67,100.73,100.2,100.2,10832.0,82.02,82.0689,81.6371,81.6371,10832.0
2016-11-04 10:10:00,100.18,100.31,100.12,100.29,11269.0,81.6208,81.7267,81.5719,81.7104,11269.0
2016-11-04 10:20:00,100.29,100.29,99.93,99.98,10250.0,81.7104,81.7104,81.4171,81.4578,10250.0
2016-11-04 10:30:00,99.99,100.19,99.96,100.11,13647.0,81.466,81.6289,81.4415,81.5637,13647.0
2016-11-04 10:40:00,100.1,100.18,100.01,100.01,18349.0,81.5556,81.6208,81.4823,81.4823,18349.0
2016-11-04 10:50:00,99.98,100.07,99.84,99.9,9372.0,81.4578,81.5311,81.3438,81.3926,9372.0
2016-11-04 11:00:00,99.9,99.97,99.79,99.81,13382.0,81.3926,81.4497,81.303,81.3193,13382.0
2016-11-04 11:10:00,99.81,100.2,99.8,100.19,14104.0,81.3193,81.6371,81.3112,81.6289,14104.0
2016-11-04 11:20:00,100.2,100.56,100.2,100.37,15583.0,81.6371,81.9304,81.6371,81.7756,15583.0
2016-11-04 11:30:00,100.35,100.41,100.24,100.25,12707.0,81.7593,81.8082,81.6696,81.6778,12707.0
2016-11-04 11:40:00,100.28,100.38,100.23,100.33,4900.0,81.7022,81.7837,81.6615,81.743,4900.0
2016-11-04 11:50:00,100.3,100.4,100.23,100.4,10120.0,81.7185,81.8,81.6615,81.8,10120.0
2016-11-04 12:00:00,100.39,100.39,100.26,100.36,6872.0,81.7919,81.7919,81.6859,81.7674,6872.0
2016-11-04 12:10:00,100.3,100.4,100.29,100.3,6755.0,81.7185,81.8,81.7104,81.7185,6755.0
2016-11-04 12:20:00,100.3,100.45,100.3,100.43,9754.0,81.7185,81.8407,81.7185,81.8244,9754.0
2016-11-04 12:30:00,100.4,100.52,100.4,100.48,8826.0,81.8,81.8978,81.8,81.8652,8826.0
2016-11-04 12:40:00,100.49,100.6,100.39,100.39,8620.0,81.8733,81.963,81.7919,81.7919,8620.0
2016-11-04 12:50:00,100.41,100.49,100.37,100.41,6533.0,81.8082,81.8733,81.7756,81.8082,6533.0
2016-11-04 13:00:00,100.39,100.41,100.26,100.32,10661.0,81.7919,81.8082,81.6859,81.7348,10661.0
2016-11-04 13:10:00,100.32,100.32,100.16,100.16,4814.0,81.7348,81.7348,81.6045,81.6045,4814.0
2016-11-04 13:20:00,100.21,100.32,100.19,100.31,14371.0,81.6452,81.7348,81.6289,81.7267,14371.0
2016-11-04 13:30:00,100.3,100.37,100.23,100.3,13807.0,81.7185,81.7756,81.6615,81.7185,13807.0
2016-11-04 13:40:00,100.31,100.36,100.23,100.36,16466.0,81.7267,81.7674,81.6615,81.7674,16466.0
2016-11-04 13:50:00,100.33,100.33,100.26,100.3,8643.0,81.743,81.743,81.6859,81.7185,8643.0
2016-11-04 14:00:00,100.29,100.36,100.28,100.35,10739.0,81.7104,81.7674,81.7022,81.7593,10739.0
2016-11-04 14:10:00,100.35,100.4,100.27,100.29,16041.0,81.7593,81.8,81.6941,81.7104,16041.0
2016-11-04 14:20:00,100.29,100.31,100.18,100.18,23577.0,81.7104,81.7267,81.6208,81.6208,23577.0
2016-11-04 14:30:00,100.18,100.21,100.06,100.08,25346.0,81.6208,81.6452,81.523,81.5393,25346.0
2016-11-04 14:40:00,100.09,100.25,100.09,100.16,16780.0,81.5474,81.6778,81.5474,81.6045,16780.0
2016-11-04 14:50:00,100.17,100.31,100.17,100.29,12908.0,81.6126,81.7267,81.6126,81.7104,12908.0
2016-11-04 15:00:00,100.3,100.34,100.26,100.28,18702.0,81.7185,81.7511,81.6859,81.7022,18702.0
2016-11-04 15:10:00,100.27,100.4,100.24,100.39,15051.0,81.6941,81.8,81.6696,81.7919,15051.0
2016-11-04 15:20:00,100.39,100.42,100.25,100.31,27548.0,81.7919,81.8163,81.6778,81.7267,27548.0
2016-11-04 15:30:00,100.31,100.38,100.12,100.2,43366.0,81.7267,81.7837,81.5719,81.6371,43366.0
2016-11-04 15:40:00,100.18,100.2,99.94,99.99,45766.0,81.6208,81.6371,81.4252,81.466,45766.0
2016-11-04 15:50:00,99.98,100.09,99.9,100.02,82351.0,81.4578,81.5474,81.3926,81.4904,82351.0
2016-11-07 09:30:00,100.56,101.09,100.45,100.89,24536.0,81.9304,82.3622,81.8407,82.1992,24536.0
2016-11-07 09:40:00,100.92,101.15,100.87,101.1,10469.0,82.2237,82.4111,82.1829,82.3703,10469.0
2016-11-07 09:50:00,101.15,101.23,100.95,100.95,11811.0,82.4111,82.4762,82.2481,82.2481,11811.0
2016-11-07 10:00:00,100.91,101.03,100.76,100.78,15047.0,82.2155,82.3133,82.0933,82.1096,15047.0
2016-11-07 10:10:00,100.76,100.91,100.76,100.82,14320.0,82.0933,82.2155,82.0933,82.1422,14320.0
2016-11-07 10:20:00,100.8,100.94,100.71,100.77,10923.0,82.1259,82.24,82.0526,82.1015,10923.0
2016-11-07 10:30:00,100.77,100.97,100.75,100.84,24718.0,82.1015,82.2644,82.0852,82.1585,24718.0
2016-11-07 10:40:00,100.85,101.01,100.77,100.99,25269.0,82.1666,82.297,82.1015,82.2807,25269.0
2016-11-07 10:50:00,100.98,101.0,100.82,100.94,19228.0,82.2726,82.2889,82.1422,82.24,19228.0
2016-11-07 11:00:00,100.95,101.02,100.87,100.98,20284.0,82.2481,82.3051,82.1829,82.2726,20284.0
2016-11-07 11:10:00,100.96,100.98,100.86,100.87,9940.0,82.2563,82.2726,82.1748,82.1829,9940.0
2016-11-07 11:20:00,100.85,101.0,100.83,100.95,9020.0,82.1666,82.2889,82.1503,82.2481,9020.0
2016-11-07 11:30:00,100.95,101.21,100.95,101.16,10588.0,82.2481,82.4599,82.2481,82.4192,10588.0
2016-11-07 11:40:00,101.13,101.29,101.13,101.18,7934.0,82.3948,82.5251,82.3948,82.4355,7934.0
2016-11-07 11:50:00,101.17,101.32,101.11,101.3,4216.0,82.4274,82.5496,82.3785,82.5333,4216.0
2016-11-07 12:00:00,101.32,101.43,101.31,101.31,11195.0,82.5496,82.6392,82.5414,82.5414,11195.0
2016-11-07 12:10:00,101.28,101.38,101.23,101.38,6314.0,82.517,82.5985,82.4762,82.5985,6314.0
2016-11-07 12:20:00,101.39,101.47,101.33,101.42,7162.0,82.6066,82.6718,82.5577,82.631,7162.0
2016-11-07 12:30:00,101.41,101.43,101.23,101.26,5300.0,82.6229,82.6392,82.4762,82.5007,5300.0
2016-11-07 12:40:00,101.23,101.41,101.22,101.39,6084.0,82.4762,82.6229,82.4681,82.6066,6084.0
2016-11-07 12:50:00,101.38,101.48,101.33,101.4,6364.0,82.5985,82.6799,82.5577,82.6147,6364.0
2016-11-07 13:00:00,101.41,101.46,101.33,101.45,8236.0,82.6229,82.6636,82.5577,82.6555,8236.0
2016-11-07 13:10:00,101.45,101.47,101.35,101.35,4717.0,82.6555,82.6718,82.574,82.574,4717.0
2016-11-07 13:20:00,101.35,101.54,101.33,101.54,11159.0,82.574,82.7288,82.5577,82.7288,11159.0
2016-11-07 13:30:00,101.52,101.64,101.49,101.56,9319.0,82.7125,82.8103,82.6881,82.7451,9319.0
2016-11-07 13:40:00,101.54,101.56,101.49,101.49,6248.0,82.7288,82.7451,82.6881,82.6881,6248.0
2016-11-07 13:50:00,101.48,101.49,101.42,101.42,11441.0,82.6799,82.6881,82.631,82.631,11441.0
2016-11-07 14:00:00,101.39,101.48,101.28,101.47,14037.0,82.6066,82.6799,82.517,82.6718,14037.0
2016-11-07 14:10:00,101.48,101.53,101.4,101.53,9813.0,82.6799,82.7207,82.6147,82.7207,9813.0
2016-11-07 14:20:00,101.53,101.57,101.48,101.5,9032.0,82.7207,82.7533,82.6799,82.6962,9032.0
2016-11-07 14:30:00,101.49,101.52,101.39,101.47,7241.0,82.6881,82.7125,82.6066,82.6718,7241.0
2016-11-07 14:40:00,101.46,101.53,101.4,101.43,9178.0,82.6636,82.7207,82.6147,82.6392,9178.0
2016-11-07 14:50:00,101.4,101.44,101.37,101.41,7751.0,82.6147,82.6473,82.5903,82.6229,7751.0
2016-11-07 15:00:00,101.43,101.46,101.31,101.31,14454.0,82.6392,82.6636,82.5414,82.5414,14454.0
2016-11-07 15:10:00,101.33,101.53,101.32,101.51,19710.0,82.5577,82.7207,82.5496,82.7044,19710.0
2016-11-07 15:20:00,101.49,101.55,101.42,101.43,17720.0,82.6881,82.737,82.631,82.6392,17720.0
2016-11-07 15:30:00,101.43,101.43,101.27,101.34,34849.0,82.6392,82.6392,82.5088,82.5659,34849.0
2016-11-07 15:40:00,101.35,101.67,101.34,101.66,58631.0,82.574,82.8347,82.5659,82.8266,58631.0
2016-11-07 15:50:00,101.67,101.71,101.53,101.62,129878.0,82.8347,82.8673,82.7207,82.794,129878.0
2016-11-08 09:30:00,101.66,102.92,101.43,102.85,32922.0,82.8266,83.8532,82.6392,83.7961,32922.0
2016-11-08 09:40:00,102.76,102.94,102.64,102.73,11770.0,83.7228,83.8694,83.625,83.6984,11770.0
2016-11-08 09:50:00,102.75,102.95,102.57,102.77,14947.0,83.7146,83.8776,83.568,83.7309,14947.0
2016-11-08 10:00:00,102.78,102.88,102.57,102.66,12446.0,83.7391,83.8206,83.568,83.6413,12446.0
2016-11-08 10:10:00,102.74,102.93,102.62,102.8,14153.0,83.7065,83.8613,83.6087,83.7554,14153.0
2016-11-08 10:20:00,102.75,102.82,102.58,102.58,8263.0,83.7146,83.7717,83.5761,83.5761,8263.0
2016-11-08 10:30:00,102.64,102.7,102.35,102.41,8306.0,83.625,83.6739,83.3888,83.4376,8306.0
2016-11-08 10:40:00,102.41,102.45,102.25,102.44,7363.0,83.4376,83.4702,83.3073,83.4621,7363.0
2016-11-08 10:50:00,102.44,102.51,102.3,102.3,18509.0,83.4621,83.5191,83.348,83.348,18509.0
2016-11-08 11:00:00,102.33,102.55,102.26,102.44,14611.0,83.3725,83.5517,83.3154,83.4621,14611.0
2016-11-08 11:10:00,102.39,102.51,102.19,102.19,12978.0,83.4213,83.5191,83.2584,83.2584,12978.0
2016-11-08 11:20:00,102.2,102.27,101.97,102.14,25072.0,83.2665,83.3236,83.0792,83.2177,25072.0
2016-11-08 11:30:00,102.15,102.4,102.14,102.21,29407.0,83.2258,83.4295,83.2177,83.2747,29407.0
2016-11-08 11:40:00,102.14,102.34,102.03,102.34,11494.0,83.2177,83.3806,83.128,83.3806,11494.0
2016-11-08 11:50:00,102.34,102.42,102.13,102.25,30744.0,83.3806,83.4458,83.2095,83.3073,30744.0
2016-11-08 12:00:00,102.26,102.61,102.26,102.59,15127.0,83.3154,83.6006,83.3154,83.5843,15127.0
2016-11-08 12:10:00,102.64,102.7,102.34,102.34,12000.0,83.625,83.6739,83.3806,83.3806,12000.0
2016-11-08 12:20:00,102.34,102.44,102.27,102.38,7500.0,83.3806,83.4621,83.3236,83.4132,7500.0
2016-11-08 12:30:00,102.38,102.45,102.27,102.35,11843.0,83.4132,83.4702,83.3236,83.3888,11843.0
2016-11-08 12:40:00,102.35,102.45,102.28,102.45,6965.0,83.3888,83.4702,83.3317,83.4702,6965.0
2016-11-08 12:50:00,102.45,102.54,102.32,102.43,8380.0,83.4702,83.5436,83.3643,83.4539,8380.0
2016-11-08 13:00:00,102.45,102.5,102.33,102.4,47718.0,83.4702,83.511,83.3725,83.4295,47718.0
2016-11-08 13:10:00,102.41,102.54,102.38,102.54,8069.0,83.4376,83.5436,83.4132,83.5436,8069.0
2016-11-08 13:20:00,102.52,102.61,102.39,102.49,17853.0,83.5273,83.6006,83.4213,83.5028,17853.0
2016-11-08 13:30:00,102.48,102.6,102.4,102.4,17020.0,83.4947,83.5924,83.4295,83.4295,17020.0
2016-11-08 13:40:00,102.45,102.5,101.95,102.15,66250.0,83.4702,83.511,83.0629,83.2258,66250.0
2016-11-08 13:50:00,102.18,102.21,101.73,101.85,59864.0,83.2502,83.2747,82.8836,82.9814,59864.0
2016-11-08 14:00:00,101.79,102.2,101.78,102.02,22533.0,82.9325,83.2665,82.9243,83.1199,22533.0
2016-11-08 14:10:00,101.97,102.01,101.86,101.91,10373.0,83.0792,83.1117,82.9895,83.0303,10373.0
2016-11-08 14:20:00,101.91,101.98,101.73,101.84,60784.0,83.0303,83.0873,82.8836,82.9732,60784.0
2016-11-08 14:30:00,101.84,101.93,101.7,101.72,8263.0,82.9732,83.0466,82.8592,82.8755,8263.0
2016-11-08 14:40:00,101.73,101.76,101.55,101.63,11971.0,82.8836,82.9081,82.737,82.8021,11971.0
2016-11-08 14:50:00,101.63,101.68,101.54,101.58,17694.0,82.8021,82.8429,82.7288,82.7614,17694.0
2016-11-08 15:00:00,101.57,101.74,101.54,101.74,21904.0,82.7533,82.8918,82.7288,82.8918,21904.0
2016-11-08 15:10:00,101.74,101.8,101.71,101.73,25005.0,82.8918,82.9406,82.8673,82.8836,25005.0
2016-11-08 15:20:00,101.75,101.81,101.65,101.65,20756.0,82.8999,82.9488,82.8184,82.8184,20756.0
2016-11-08 15:30:00,101.66,101.78,101.6,101.69,29248.0,82.8266,82.9243,82.7777,82.851,29248.0
2016-11-08 15:40:00,101.69,101.69,101.48,101.52,62634.0,82.851,82.851,82.6799,82.7125,62634.0
2016-11-08 15:50:00,101.52,101.55,101.17,101.2,141358.0,82.7125,82.737,82.4274,82.4518,141358.0
2016-11-09 09:30:00,99.32,99.5,98.3,98.42,97192.0,80.9201,81.0667,80.0891,80.1868,97192.0
2016-11-09 09:40:00,98.45,100.13,98.43,100.09,38848.0,80.2113,81.58,80.195,81.5474,38848.0
2016-11-09 09:50:00,100.18,100.21,99.78,99.9,20295.0,81.6208,81.6452,81.2949,81.3926,20295.0
2016-11-09 10:00:00,99.87,100.21,99.79,100.08,18366.0,81.3682,81.6452,81.303,81.5393,18366.0
2016-11-09 10:10:00,100.12,100.39,100.08,100.14,22726.0,81.5719,81.7919,81.5393,81.5882,22726.0
2016-11-09 10:20:00,100.21,100.31,99.75,100.01,32945.0,81.6452,81.7267,81.2704,81.4823,32945.0
2016-11-09 10:30:00,99.91,100.05,99.72,99.95,22118.0,81.4008,81.5148,81.246,81.4334,22118.0
2016-11-09 10:40:00,99.95,99.98,99.8,99.82,20865.0,81.4334,81.4578,81.3112,81.3275,20865.0
2016-11-09 10:50:00,99.81,99.94,99.71,99.83,16214.0,81.3193,81.4252,81.2378,81.3356,16214.0
2016-11-09 11:00:00,99.83,99.94,99.7,99.78,67267.0,81.3356,81.4252,81.2297,81.2949,67267.0
2016-11-09 11:10:00,99.82,100.1,99.82,100.0,31927.0,81.3275,81.5556,81.3275,81.4741,31927.0
2016-11-09 11:20:00,100.03,100.07,99.78,100.07,82838.0,81.4986,81.5311,81.2949,81.5311,82838.0
2016-11-09 11:30:00,100.13,100.66,100.02,100.65,14741.0,81.58,82.0118,81.4904,82.0037,14741.0
2016-11-09 11:40:00,100.65,100.73,100.46,100.63,13745.0,82.0037,82.0689,81.8489,81.9874,13745.0
2016-11-09 11:50:00,100.67,100.83,100.54,100.58,13475.0,82.02,82.1503,81.9141,81.9467,13475.0
2016-11-09 12:00:00,100.59,100.74,100.55,100.55,6552.0,81.9548,82.077,81.9222,81.9222,6552.0
2016-11-09 12:10:00,100.54,100.92,100.54,100.64,10352.0,81.9141,82.2237,81.9141,81.9955,10352.0
2016-11-09 12:20:00,100.66,100.78,100.63,100.78,6218.0,82.0118,82.1096,81.9874,82.1096,6218.0
2016-11-09 12:30:00,100.85,101.0,100.78,100.83,11062.0,82.1666,82.2889,82.1096,82.1503,11062.0
2016-11-09 12:40:00,100.86,100.97,100.59,100.68,8483.0,82.1748,82.2644,81.9548,82.0281,8483.0
2016-11-09 12:50:00,100.75,100.93,100.7,100.88,7427.0,82.0852,82.2318,82.0444,82.1911,7427.0
2016-11-09 13:00:00,100.89,101.02,100.81,100.81,32025.0,82.1992,82.3051,82.1341,82.1341,32025.0
2016-11-09 13:10:00,100.82,100.9,100.63,100.7,16729.0,82.1422,82.2074,81.9874,82.0444,16729.0
2016-11-09 13:20:00,100.7,100.7,100.2,100.3,14875.0,82.0444,82.0444,81.6371,81.7185,14875.0
2016-11-09 13:30:00,100.32,100.49,100.29,100.3,13814.0,81.7348,81.8733,81.7104,81.7185,13814.0
2016-11-09 13:40:00,100.31,100.43,100.3,100.42,15371.0,81.7267,81.8244,81.7185,81.8163,15371.0
2016-11-09 13:50:00,100.45,100.62,100.41,100.41,12498.0,81.8407,81.9792,81.8082,81.8082,12498.0
2016-11-09 14:00:00,100.45,100.52,100.25,100.32,12228.0,81.8407,81.8978,81.6778,81.7348,12228.0
2016-11-09 14:10:00,100.32,100.6,100.29,100.57,18554.0,81.7348,81.963,81.7104,81.9385,18554.0
2016-11-09 14:20:00,100.59,100.59,100.37,100.47,15372.0,81.9548,81.9548,81.7756,81.857,15372.0
2016-11-09 14:30:00,100.45,100.95,100.45,100.95,14198.0,81.8407,82.2481,81.8407,82.2481,14198.0
2016-11-09 14:40:00,100.98,101.0,100.66,100.68,24311.0,82.2726,82.2889,82.0118,82.0281,24311.0
2016-11-09 14:50:00,100.7,100.7,100.49,100.49,15955.0,82.0444,82.0444,81.8733,81.8733,15955.0
2016-11-09 15:00:00,100.53,100.6,100.34,100.57,26036.0,81.9059,81.963,81.7511,81.9385,26036.0
2016-11-09 15:10:00,100.56,100.74,100.55,100.64,17746.0,81.9304,82.077,81.9222,81.9955,17746.0
2016-11-09 15:20:00,100.62,100.75,100.55,100.57,22421.0,81.9792,82.0852,81.9222,81.9385,22421.0
2016-11-09 15:30:00,100.59,100.62,100.42,100.47,36204.0,81.9548,81.9792,81.8163,81.857,36204.0
2016-11-09 15:40:00,100.48,100.51,100.32,100.41,64909.0,81.8652,81.8896,81.7348,81.8082,64909.0
2016-11-09 15:50:00,100.43,100.51,100.38,100.46,91040.0,81.8244,81.8896,81.7837,81.8489,91040.0
2016-11-10 09:30:00,100.22,100.22,98.94,99.02,41176.0,81.6534,81.6534,80.6105,80.6757,41176.0
2016-11-10 09:40:00,99.12,99.13,98.61,98.74,18107.0,80.7571,80.7653,80.3416,80.4475,18107.0
2016-11-10 09:50:00,98.77,98.87,97.95,98.06,36212.0,80.472,80.5535,79.8039,79.8935,36212.0
2016-11-10 10:00:00,98.1,98.22,97.88,98.01,29654.0,79.9261,80.0239,79.7469,79.8528,29654.0
2016-11-10 10:10:00,98.0,98.12,97.56,97.61,47791.0,79.8446,79.9424,79.4861,79.5269,47791.0
2016-11-10 10:20:00,97.6,98.24,97.6,98.24,21264.0,79.5187,80.0402,79.5187,80.0402,21264.0
2016-11-10 10:30:00,98.3,98.3,97.94,98.23,27654.0,80.0891,80.0891,79.7957,80.032,27654.0
2016-11-10 10:40:00,98.3,98.93,98.28,98.79,78992.0,80.0891,80.6023,80.0728,80.4883,78992.0
2016-11-10 10:50:00,98.79,99.0,98.61,98.97,42846.0,80.4883,80.6594,80.3416,80.6349,42846.0
2016-11-10 11:00:00,98.91,98.97,98.26,98.62,25668.0,80.586,80.6349,80.0565,80.3498,25668.0
2016-11-10 11:10:00,98.62,98.74,98.42,98.69,26815.0,80.3498,80.4475,80.1868,80.4068,26815.0
2016-11-10 11:20:00,98.65,98.81,98.47,98.67,27276.0,80.3742,80.5046,80.2276,80.3905,27276.0
2016-11-10 11:30:00,98.66,98.82,98.41,98.54,82499.0,80.3824,80.5127,80.1787,80.2846,82499.0
2016-11-10 11:40:00,98.54,98.84,98.48,98.53,27517.0,80.2846,80.529,80.2357,80.2764,27517.0
2016-11-10 11:50:00,98.4,98.57,98.22,98.22,22692.0,80.1705,80.309,80.0239,80.0239,22692.0
2016-11-10 12:00:00,98.2,98.29,98.09,98.14,34049.0,80.0076,80.0809,79.918,79.9587,34049.0
2016-11-10 12:10:00,98.15,98.45,98.1,98.26,47241.0,79.9668,80.2113,79.9261,80.0565,47241.0
2016-11-10 12:20:00,98.22,98.23,97.8,97.88,26364.0,80.0239,80.032,79.6817,79.7469,26364.0
2016-11-10 12:30:00,97.88,98.15,97.8,97.99,36121.0,79.7469,79.9668,79.6817,79.8365,36121.0
2016-11-10 12:40:00,97.96,97.97,97.65,97.7,33172.0,79.812,79.8202,79.5595,79.6002,33172.0
2016-11-10 12:50:00,97.71,98.04,97.7,97.83,29457.0,79.6084,79.8772,79.6002,79.7061,29457.0
2016-11-10 13:00:00,97.83,97.95,97.7,97.88,34063.0,79.7061,79.8039,79.6002,79.7469,34063.0
2016-11-10 13:10:00,97.88,98.06,97.88,97.99,15388.0,79.7469,79.8935,79.7469,79.8365,15388.0
2016-11-10 13:20:00,98.03,98.07,97.8,97.84,23800.0,79.8691,79.9017,79.6817,79.7143,23800.0
2016-11-10 13:30:00,97.84,97.91,97.63,97.8,22917.0,79.7143,79.7713,79.5432,79.6817,22917.0
2016-11-10 13:40:00,97.79,97.83,97.54,97.67,30473.0,79.6735,79.7061,79.4698,79.5758,30473.0
2016-11-10 13:50:00,97.68,97.68,97.26,97.26,49332.0,79.5839,79.5839,79.2417,79.2417,49332.0
2016-11-10 14:00:00,97.26,97.54,97.25,97.4,32863.0,79.2417,79.4698,79.2336,79.3558,32863.0
2016-11-10 14:10:00,97.4,97.45,97.21,97.35,33977.0,79.3558,79.3965,79.201,79.315,33977.0
2016-11-10 14:20:00,97.31,97.42,96.93,97.31,44770.0,79.2825,79.3721,78.9729,79.2825,44770.0
2016-11-10 14:30:00,97.3,97.57,97.26,97.31,27647.0,79.2743,79.4943,79.2417,79.2825,27647.0
2016-11-10 14:40:00,97.31,97.37,97.25,97.26,42508.0,79.2825,79.3313,79.2336,79.2417,42508.0
2016-11-10 14:50:00,97.28,97.38,97.23,97.36,36886.0,79.258,79.3395,79.2173,79.3232,36886.0
2016-11-10 15:00:00,97.34,97.55,97.32,97.54,48199.0,79.3069,79.478,79.2906,79.4698,48199.0
2016-11-10 15:10:00,97.54,97.79,97.47,97.54,45983.0,79.4698,79.6735,79.4128,79.4698,45983.0
2016-11-10 15:20:00,97.55,97.57,97.16,97.31,42528.0,79.478,79.4943,79.1602,79.2825,42528.0
2016-11-10 15:30:00,97.26,97.31,97.1,97.15,49585.0,79.2417,79.2825,79.1114,79.1521,49585.0
2016-11-10 15:40:00,97.16,97.35,97.04,97.34,96964.0,79.1602,79.315,79.0625,79.3069,96964.0
2016-11-10 15:50:00,97.34,97.34,97.18,97.21,150291.0,79.3069,79.3069,79.1765,79.201,150291.0
2016-11-11 09:30:00,97.18,97.3,96.26,96.34,48974.0,79.1765,79.2743,78.427,78.4922,48974.0
2016-11-11 09:40:00,96.35,97.67,96.35,97.67,43002.0,78.5003,79.5758,78.5003,79.5758,43002.0
2016-11-11 09:50:00,97.58,98.35,97.58,97.94,34852.0,79.5024,80.1298,79.5024,79.7957,34852.0
2016-11-11 10:00:00,97.95,98.29,97.8,98.0,17088.0,79.8039,80.0809,79.6817,79.8446,17088.0
2016-11-11 10:10:00,98.01,98.32,98.01,98.32,17806.0,79.8528,80.1053,79.8528,80.1053,17806.0
2016-11-11 10:20:00,98.3,98.32,97.87,98.01,17793.0,80.0891,80.1053,79.7387,79.8528,17793.0
2016-11-11 10:30:00,98.03,98.28,98.03,98.19,10987.0,79.8691,80.0728,79.8691,79.9994,10987.0
2016-11-11 10:40:00,98.12,98.27,97.84,97.84,15398.0,79.9424,80.0646,79.7143,79.7143,15398.0
2016-11-11 10:50:00,97.85,98.18,97.84,98.14,16040.0,79.7224,79.9913,79.7143,79.9587,16040.0
2016-11-11 11:00:00,98.11,98.11,97.8,97.8,4100.0,79.9342,79.9342,79.6817,79.6817,4100.0
2016-11-11 11:10:00,97.81,97.83,97.53,97.53,12668.0,79.6898,79.7061,79.4617,79.4617,12668.0
2016-11-11 11:20:00,97.53,97.59,97.47,97.48,18099.0,79.4617,79.5106,79.4128,79.421,18099.0
2016-11-11 11:30:00,97.52,97.53,97.3,97.39,12142.0,79.4536,79.4617,79.2743,79.3476,12142.0
2016-11-11 11:40:00,97.42,97.47,97.25,97.34,8994.0,79.3721,79.4128,79.2336,79.3069,8994.0
2016-11-11 11:50:00,97.39,97.49,97.35,97.46,5402.0,79.3476,79.4291,79.315,79.4047,5402.0
2016-11-11 12:00:00,97.54,97.66,97.38,97.62,8333.0,79.4698,79.5676,79.3395,79.535,8333.0
2016-11-11 12:10:00,97.67,97.92,97.6,97.86,9993.0,79.5758,79.7794,79.5187,79.7306,9993.0
2016-11-11 12:20:00,97.81,97.83,97.62,97.77,9005.0,79.6898,79.7061,79.535,79.6572,9005.0
2016-11-11 12:30:00,97.78,97.88,97.74,97.88,5625.0,79.6654,79.7469,79.6328,79.7469,5625.0
2016-11-11 12:40:00,97.85,97.89,97.74,97.74,6974.0,79.7224,79.755,79.6328,79.6328,6974.0
2016-11-11 12:50:00,97.77,97.8,97.51,97.52,3900.0,79.6572,79.6817,79.4454,79.4536,3900.0
2016-11-11 13:00:00,97.53,97.6,97.41,97.51,9512.0,79.4617,79.5187,79.3639,79.4454,9512.0
2016-11-11 13:10:00,97.5,97.5,97.32,97.33,2500.0,79.4373,79.4373,79.2906,79.2988,2500.0
2016-11-11 13:20:00,97.37,97.48,97.26,97.35,7700.0,79.3313,79.421,79.2417,79.315,7700.0
2016-11-11 13:30:00,97.39,97.5,97.37,97.38,5103.0,79.3476,79.4373,79.3313,79.3395,5103.0
2016-11-11 13:40:00,97.39,97.45,97.36,97.4,3963.0,79.3476,79.3965,79.3232,79.3558,3963.0
2016-11-11 13:50:00,97.41,97.41,97.15,97.15,7265.0,79.3639,79.3639,79.1521,79.1521,7265.0
2016-11-11 14:00:00,97.1,97.38,97.1,97.27,13386.0,79.1114,79.3395,79.1114,79.2499,13386.0
2016-11-11 14:10:00,97.24,97.31,97.17,97.3,3959.0,79.2254,79.2825,79.1684,79.2743,3959.0
2016-11-11 14:20:00,97.34,97.39,97.22,97.29,6493.0,79.3069,79.3476,79.2091,79.2662,6493.0
2016-11-11 14:30:00,97.34,97.34,97.15,97.27,4235.0,79.3069,79.3069,79.1521,79.2499,4235.0
2016-11-11 14:40:00,97.21,97.33,97.21,97.21,5906.0,79.201,79.2988,79.201,79.201,5906.0
2016-11-11 14:50:00,97.22,97.27,97.03,97.07,9598.0,79.2091,79.2499,79.0543,79.0869,9598.0
2016-11-11 15:00:00,97.07,97.17,97.0,97.11,16586.0,79.0869,79.1684,79.0299,79.1195,16586.0
2016-11-11 15:10:00,97.12,97.19,97.05,97.05,12339.0,79.1277,79.1847,79.0706,79.0706,12339.0
2016-11-11 15:20:00,97.05,97.2,97.05,97.17,18222.0,79.0706,79.1928,79.0706,79.1684,18222.0
2016-11-11 15:30:00,97.19,97.28,97.06,97.1,20621.0,79.1847,79.258,79.0788,79.1114,20621.0
2016-11-11 15:40:00,97.11,97.23,97.06,97.09,32398.0,79.1195,79.2173,79.0788,79.1032,32398.0
2016-11-11 15:50:00,97.09,97.3,97.08,97.19,57065.0,79.1032,79.2743,79.0951,79.1847,57065.0
2016-11-14 09:30:00,97.12,97.24,96.77,97.19,22076.0,79.1277,79.2254,78.8425,79.1847,22076.0
2016-11-14 09:40:00,97.2,97.34,96.76,96.83,19673.0,79.1928,79.3069,78.8343,78.8914,19673.0
2016-11-14 09:50:00,96.81,96.85,96.57,96.73,29258.0,78.8751,78.9077,78.6795,78.8099,29258.0
2016-11-14 10:00:00,96.71,96.8,96.5,96.78,14102.0,78.7936,78.8669,78.6225,78.8506,14102.0
2016-11-14 10:10:00,96.7,97.03,96.7,96.97,16085.0,78.7855,79.0543,78.7855,79.0054,16085.0
2016-11-14 10:20:00,97.01,97.17,96.94,97.05,13802.0,79.038,79.1684,78.981,79.0706,13802.0
2016-11-14 10:30:00,97.06,97.19,96.99,97.04,18878.0,79.0788,79.1847,79.0217,79.0625,18878.0
2016-11-14 10:40:00,97.03,97.25,97.02,97.14,10679.0,79.0543,79.2336,79.0462,79.144,10679.0
2016-11-14 10:50:00,97.19,97.23,97.06,97.16,12057.0,79.1847,79.2173,79.0788,79.1602,12057.0
2016-11-14 11:00:00,97.18,97.33,97.04,97.21,14999.0,79.1765,79.2988,79.0625,79.201,14999.0
2016-11-14 11:10:00,97.22,97.43,97.21,97.41,10947.0,79.2091,79.3802,79.201,79.3639,10947.0
2016-11-14 11:20:00,97.39,97.42,97.22,97.27,17803.0,79.3476,79.3721,79.2091,79.2499,17803.0
2016-11-14 11:30:00,97.31,97.56,97.31,97.55,14984.0,79.2825,79.4861,79.2825,79.478,14984.0
2016-11-14 11:40:00,97.52,97.64,97.43,97.62,10593.0,79.4536,79.5513,79.3802,79.535,10593.0
2016-11-14 11:50:00,97.6,97.75,97.48,97.48,20921.0,79.5187,79.6409,79.421,79.421,20921.0
2016-11-14 12:00:00,97.43,97.56,97.4,97.45,13203.0,79.3802,79.4861,79.3558,79.3965,13203.0
2016-11-14 12:10:00,97.44,97.62,97.44,97.53,9317.0,79.3884,79.535,79.3884,79.4617,9317.0
2016-11-14 12:20:00,97.52,97.65,97.49,97.65,10712.0,79.4536,79.5595,79.4291,79.5595,10712.0
2016-11-14 12:30:00,97.59,97.81,97.57,97.57,10754.0,79.5106,79.6898,79.4943,79.4943,10754.0
2016-11-14 12:40:00,97.62,97.66,97.5,97.58,17553.0,79.535,79.5676,79.4373,79.5024,17553.0
2016-11-14 12:50:00,97.63,97.74,97.6,97.71,14688.0,79.5432,79.6328,79.5187,79.6084,14688.0
2016-11-14 13:00:00,97.71,97.71,97.6,97.69,11687.0,79.6084,79.6084,79.5187,79.5921,11687.0
2016-11-14 13:10:00,97.65,97.68,97.49,97.55,10642.0,79.5595,79.5839,79.4291,79.478,10642.0
2016-11-14 13:20:00,97.58,97.78,97.57,97.76,51158.0,79.5024,79.6654,79.4943,79.6491,51158.0
2016-11-14 13:30:00,97.74,98.05,97.74,97.93,55132.0,79.6328,79.8854,79.6328,79.7876,55132.0
2016-11-14 13:40:00,97.92,97.97,97.73,97.81,111146.0,79.7794,79.8202,79.6246,79.6898,111146.0
2016-11-14 13:50:00,97.81,97.93,97.76,97.88,47009.0,79.6898,79.7876,79.6491,79.7469,47009.0
2016-11-14 14:00:00,97.87,98.65,97.86,98.57,32011.0,79.7387,80.3742,79.7306,80.309,32011.0
2016-11-14 14:10:00,98.53,99.04,98.48,98.48,67842.0,80.2764,80.692,80.2357,80.2357,67842.0
2016-11-14 14:20:00,98.47,98.67,98.46,98.63,13784.0,80.2276,80.3905,80.2194,80.3579,13784.0
2016-11-14 14:30:00,98.61,98.82,98.58,98.74,24311.0,80.3416,80.5127,80.3172,80.4475,24311.0
2016-11-14 14:40:00,98.69,98.89,98.59,98.83,23211.0,80.4068,80.5697,80.3253,80.5209,23211.0
2016-11-14 14:50:00,98.82,99.06,98.76,99.03,46079.0,80.5127,80.7083,80.4638,80.6838,46079.0
2016-11-14 15:00:00,99.03,99.11,98.85,98.86,40405.0,80.6838,80.749,80.5372,80.5453,40405.0
2016-11-14 15:10:00,98.85,99.09,98.85,99.04,31317.0,80.5372,80.7327,80.5372,80.692,31317.0
2016-11-14 15:20:00,99.08,99.09,98.96,99.05,50647.0,80.7245,80.7327,80.6268,80.7001,50647.0
2016-11-14 15:30:00,99.06,99.14,98.9,98.93,44081.0,80.7083,80.7734,80.5779,80.6023,44081.0
2016-11-14 15:40:00,98.93,99.1,98.78,98.87,77462.0,80.6023,80.7408,80.4801,80.5535,77462.0
2016-11-14 15:50:00,98.87,98.97,98.85,98.91,83213.0,80.5535,80.6349,80.5372,80.586,83213.0
2016-11-15 09:30:00,98.93,99.63,98.93,99.55,20457.0,80.6023,81.1727,80.6023,81.1075,20457.0
2016-11-15 09:40:00,99.5,99.86,99.36,99.43,18980.0,81.0667,81.36,80.9527,81.0097,18980.0
2016-11-15 09:50:00,99.32,99.51,99.01,99.01,34823.0,80.9201,81.0749,80.6675,80.6675,34823.0
2016-11-15 10:00:00,99.02,99.13,98.71,98.98,16214.0,80.6757,80.7653,80.4231,80.6431,16214.0
2016-11-15 10:10:00,99.03,99.08,98.82,98.87,21955.0,80.6838,80.7245,80.5127,80.5535,21955.0
2016-11-15 10:20:00,98.89,99.25,98.88,99.14,12230.0,80.5697,80.8631,80.5616,80.7734,12230.0
2016-11-15 10:30:00,99.12,99.27,98.9,99.08,21360.0,80.7571,80.8793,80.5779,80.7245,21360.0
2016-11-15 10:40:00,99.08,99.46,99.07,99.15,18983.0,80.7245,81.0341,80.7164,80.7816,18983.0
2016-11-15 10:50:00,99.12,99.38,99.01,99.38,12693.0,80.7571,80.969,80.6675,80.969,12693.0
2016-11-15 11:00:00,99.38,99.5,99.23,99.3,17121.0,80.969,81.0667,80.8468,80.9038,17121.0
2016-11-15 11:10:00,99.24,99.34,99.05,99.34,17232.0,80.8549,80.9364,80.7001,80.9364,17232.0
2016-11-15 11:20:00,99.3,99.34,99.14,99.34,16189.0,80.9038,80.9364,80.7734,80.9364,16189.0
2016-11-15 11:30:00,99.34,99.35,99.04,99.08,9660.0,80.9364,80.9445,80.692,80.7245,9660.0
2016-11-15 11:40:00,99.08,99.23,99.04,99.21,10237.0,80.7245,80.8468,80.692,80.8305,10237.0
2016-11-15 11:50:00,99.21,99.52,99.12,99.37,12373.0,80.8305,81.083,80.7571,80.9608,12373.0
2016-11-15 12:00:00,99.32,99.48,99.18,99.32,18846.0,80.9201,81.0504,80.806,80.9201,18846.0
2016-11-15 12:10:00,99.34,99.55,99.26,99.27,19199.0,80.9364,81.1075,80.8712,80.8793,19199.0
2016-11-15 12:20:00,99.26,99.48,99.19,99.34,10724.0,80.8712,81.0504,80.8142,80.9364,10724.0
2016-11-15 12:30:00,99.33,99.41,99.27,99.4,10495.0,80.9282,80.9934,80.8793,80.9853,10495.0
2016-11-15 12:40:00,99.35,99.43,99.18,99.19,10722.0,80.9445,81.0097,80.806,80.8142,10722.0
2016-11-15 12:50:00,99.2,99.23,99.1,99.17,6862.0,80.8223,80.8468,80.7408,80.7979,6862.0
2016-11-15 13:00:00,99.15,99.28,99.1,99.19,8677.0,80.7816,80.8875,80.7408,80.8142,8677.0
2016-11-15 13:10:00,99.17,99.29,99.09,99.29,8000.0,80.7979,80.8956,80.7327,80.8956,8000.0
2016-11-15 13:20:00,99.26,99.26,99.09,99.1,7825.0,80.8712,80.8712,80.7327,80.7408,7825.0
2016-11-15 13:30:00,99.16,99.34,99.12,99.19,8648.0,80.7897,80.9364,80.7571,80.8142,8648.0
2016-11-15 13:40:00,99.15,99.37,99.15,99.18,13200.0,80.7816,80.9608,80.7816,80.806,13200.0
2016-11-15 13:50:00,99.17,99.26,99.12,99.21,8915.0,80.7979,80.8712,80.7571,80.8305,8915.0
2016-11-15 14:00:00,99.23,99.34,99.17,99.3,18469.0,80.8468,80.9364,80.7979,80.9038,18469.0
2016-11-15 14:10:00,99.33,99.42,99.23,99.3,12264.0,80.9282,81.0016,80.8468,80.9038,12264.0
2016-11-15 14:20:00,99.28,99.41,99.26,99.36,13264.0,80.8875,80.9934,80.8712,80.9527,13264.0
2016-11-15 14:30:00,99.36,99.51,99.26,99.47,22461.0,80.9527,81.0749,80.8712,81.0423,22461.0
2016-11-15 14:40:00,99.47,99.58,99.36,99.52,27156.0,81.0423,81.1319,80.9527,81.083,27156.0
2016-11-15 14:50:00,99.55,99.69,99.31,99.31,20785.0,81.1075,81.2215,80.9119,80.9119,20785.0
2016-11-15 15:00:00,99.31,99.42,99.23,99.26,20506.0,80.9119,81.0016,80.8468,80.8712,20506.0
2016-11-15 15:10:00,99.27,99.29,99.19,99.19,16893.0,80.8793,80.8956,80.8142,80.8142,16893.0
2016-11-15 15:20:00,99.2,99.26,99.1,99.15,11559.0,80.8223,80.8712,80.7408,80.7816,11559.0
2016-11-15 15:30:00,99.12,99.18,99.01,99.03,25213.0,80.7571,80.806,80.6675,80.6838,25213.0
2016-11-15 15:40:00,99.05,99.19,99.01,99.13,31325.0,80.7001,80.8142,80.6675,80.7653,31325.0
2016-11-15 15:50:00,99.13,99.18,99.04,99.17,60211.0,80.7653,80.806,80.692,80.7979,60211.0
2016-11-16 09:30:00,99.2,99.54,99.16,99.38,16153.0,80.8223,81.0993,80.7897,80.969,16153.0
2016-11-16 09:40:00,99.21,99.71,99.05,99.63,11713.0,80.8305,81.2378,80.7001,81.1727,11713.0
2016-11-16 09:50:00,99.67,99.68,99.17,99.23,6297.0,81.2052,81.2134,80.7979,80.8468,6297.0
2016-11-16 10:00:00,99.23,99.67,99.23,99.45,28684.0,80.8468,81.2052,80.8468,81.026,28684.0
2016-11-16 10:10:00,99.49,99.7,99.42,99.69,19618.0,81.0586,81.2297,81.0016,81.2215,19618.0
2016-11-16 10:20:00,99.68,99.86,99.59,99.78,12355.0,81.2134,81.36,81.1401,81.2949,12355.0
2016-11-16 10:30:00,99.79,100.07,99.79,99.82,14653.0,81.303,81.5311,81.303,81.3275,14653.0
2016-11-16 10:40:00,99.82,100.03,99.72,100.0,13820.0,81.3275,81.4986,81.246,81.4741,13820.0
2016-11-16 10:50:00,99.97,100.03,99.8,99.93,10871.0,81.4497,81.4986,81.3112,81.4171,10871.0
2016-11-16 11:00:00,99.88,99.93,99.73,99.77,11800.0,81.3763,81.4171,81.2541,81.2867,11800.0
2016-11-16 11:10:00,99.76,100.03,99.72,99.98,9475.0,81.2786,81.4986,81.246,81.4578,9475.0
2016-11-16 11:20:00,99.98,100.07,99.93,100.01,11369.0,81.4578,81.5311,81.4171,81.4823,11369.0
2016-11-16 11:30:00,100.02,100.1,99.92,100.06,105089.0,81.4904,81.5556,81.4089,81.523,105089.0
2016-11-16 11:40:00,100.08,100.09,99.79,99.83,13330.0,81.5393,81.5474,81.303,81.3356,13330.0
2016-11-16 11:50:00,99.86,99.88,99.62,99.63,11338.0,81.36,81.3763,81.1645,81.1727,11338.0
2016-11-16 12:00:00,99.63,99.83,99.53,99.78,81110.0,81.1727,81.3356,81.0912,81.2949,81110.0
2016-11-16 12:10:00,99.78,99.78,99.61,99.69,10579.0,81.2949,81.2949,81.1564,81.2215,10579.0
2016-11-16 12:20:00,99.71,99.72,99.34,99.37,4889.0,81.2378,81.246,80.9364,80.9608,4889.0
2016-11-16 12:30:00,99.4,99.51,99.26,99.33,8031.0,80.9853,81.0749,80.8712,80.9282,8031.0
2016-11-16 12:40:00,99.3,99.41,99.25,99.28,10478.0,80.9038,80.9934,80.8631,80.8875,10478.0
2016-11-16 12:50:00,99.28,99.29,99.13,99.2,24311.0,80.8875,80.8956,80.7653,80.8223,24311.0
2016-11-16 13:00:00,99.2,99.28,99.14,99.16,10817.0,80.8223,80.8875,80.7734,80.7897,10817.0
2016-11-16 13:10:00,99.21,99.36,99.19,99.33,11493.0,80.8305,80.9527,80.8142,80.9282,11493.0
2016-11-16 13:20:00,99.28,99.33,99.21,99.26,4890.0,80.8875,80.9282,80.8305,80.8712,4890.0
2016-11-16 13:30:00,99.28,99.34,99.25,99.34,6200.0,80.8875,80.9364,80.8631,80.9364,6200.0
2016-11-16 13:40:00,99.3,99.38,99.25,99.28,10638.0,80.9038,80.969,80.8631,80.8875,10638.0
2016-11-16 13:50:00,99.31,99.38,99.26,99.34,11591.0,80.9119,80.969,80.8712,80.9364,11591.0
2016-11-16 14:00:00,99.33,99.38,99.22,99.34,12298.0,80.9282,80.969,80.8386,80.9364,12298.0
2016-11-16 14:10:00,99.36,99.46,99.34,99.39,13830.0,80.9527,81.0341,80.9364,80.9771,13830.0
2016-11-16 14:20:00,99.39,99.43,99.33,99.35,6664.0,80.9771,81.0097,80.9282,80.9445,6664.0
2016-11-16 14:30:00,99.3,99.33,99.19,99.24,11787.0,80.9038,80.9282,80.8142,80.8549,11787.0
2016-11-16 14:40:00,99.24,99.33,99.2,99.29,12685.0,80.8549,80.9282,80.8223,80.8956,12685.0
2016-11-16 14:50:00,99.3,99.31,99.26,99.3,14081.0,80.9038,80.9119,80.8712,80.9038,14081.0
2016-11-16 15:00:00,99.28,99.33,99.23,99.3,26014.0,80.8875,80.9282,80.8468,80.9038,26014.0
2016-11-16 15:10:00,99.3,99.32,99.2,99.29,48587.0,80.9038,80.9201,80.8223,80.8956,48587.0
2016-11-16 15:20:00,99.3,99.4,99.25,99.4,26897.0,80.9038,80.9853,80.8631,80.9853,26897.0
2016-11-16 15:30:00,99.4,99.45,99.35,99.36,16898.0,80.9853,81.026,80.9445,80.9527,16898.0
2016-11-16 15:40:00,99.37,99.45,99.28,99.3,40927.0,80.9608,81.026,80.8875,80.9038,40927.0
2016-11-16 15:50:00,99.31,99.36,99.23,99.32,53846.0,80.9119,80.9527,80.8468,80.9201,53846.0
2016-11-17 09:30:00,99.09,99.55,98.19,98.72,26636.0,80.7327,81.1075,79.9994,80.4312,26636.0
2016-11-17 09:40:00,98.73,98.9,98.49,98.84,20775.0,80.4394,80.5779,80.2439,80.529,20775.0
2016-11-17 09:50:00,98.83,99.01,98.63,98.88,11469.0,80.5209,80.6675,80.3579,80.5616,11469.0
2016-11-17 10:00:00,98.92,99.56,98.91,99.55,15826.0,80.5942,81.1156,80.586,81.1075,15826.0
2016-11-17 10:10:00,99.54,100.02,99.52,99.89,36900.0,81.0993,81.4904,81.083,81.3845,36900.0
2016-11-17 10:20:00,99.9,99.94,99.52,99.61,33299.0,81.3926,81.4252,81.083,81.1564,33299.0
2016-11-17 10:30:00,99.66,99.75,99.4,99.62,28588.0,81.1971,81.2704,80.9853,81.1645,28588.0
2016-11-17 10:40:00,99.6,99.6,99.23,99.25,17011.0,81.1482,81.1482,80.8468,80.8631,17011.0
2016-11-17 10:50:00,99.21,99.51,99.12,99.4,27228.0,80.8305,81.0749,80.7571,80.9853,27228.0
2016-11-17 11:00:00,99.39,99.47,99.24,99.47,16199.0,80.9771,81.0423,80.8549,81.0423,16199.0
2016-11-17 11:10:00,99.41,99.52,99.2,99.33,20004.0,80.9934,81.083,80.8223,80.9282,20004.0
2016-11-17 11:20:00,99.3,99.35,99.0,99.08,10110.0,80.9038,80.9445,80.6594,80.7245,10110.0
2016-11-17 11:30:00,99.1,99.36,98.98,99.33,8397.0,80.7408,80.9527,80.6431,80.9282,8397.0
2016-11-17 11:40:00,99.33,99.54,99.19,99.54,14324.0,80.9282,81.0993,80.8142,81.0993,14324.0
2016-11-17 11:50:00,99.55,99.61,99.25,99.49,6515.0,81.1075,81.1564,80.8631,81.0586,6515.0
2016-11-17 12:00:00,99.45,99.69,99.41,99.68,8024.0,81.026,81.2215,80.9934,81.2134,8024.0
2016-11-17 12:10:00,99.66,99.8,99.53,99.62,11070.0,81.1971,81.3112,81.0912,81.1645,11070.0
2016-11-17 12:20:00,99.66,99.9,99.65,99.9,20402.0,81.1971,81.3926,81.189,81.3926,20402.0
2016-11-17 12:30:00,99.97,100.01,99.81,99.84,15186.0,81.4497,81.4823,81.3193,81.3438,15186.0
2016-11-17 12:40:00,99.81,99.95,99.74,99.87,34756.0,81.3193,81.4334,81.2623,81.3682,34756.0
2016-11-17 12:50:00,99.91,99.95,99.8,99.88,25727.0,81.4008,81.4334,81.3112,81.3763,25727.0
2016-11-17 13:00:00,99.92,100.01,99.78,99.95,18026.0,81.4089,81.4823,81.2949,81.4334,18026.0
2016-11-17 13:10:00,99.94,100.01,99.8,99.9,11587.0,81.4252,81.4823,81.3112,81.3926,11587.0
2016-11-17 13:20:00,99.95,99.99,99.79,99.92,18295.0,81.4334,81.466,81.303,81.4089,18295.0
2016-11-17 13:30:00,99.93,99.99,99.81,99.87,12173.0,81.4171,81.466,81.3193,81.3682,12173.0
2016-11-17 13:40:00,99.85,99.97,99.69,99.84,34624.0,81.3519,81.4497,81.2215,81.3438,34624.0
2016-11-17 13:50:00,99.88,99.98,99.79,99.85,60184.0,81.3763,81.4578,81.303,81.3519,60184.0
2016-11-17 14:00:00,99.82,99.95,99.73,99.83,19040.0,81.3275,81.4334,81.2541,81.3356,19040.0
2016-11-17 14:10:00,99.82,99.97,99.8,99.88,16899.0,81.3275,81.4497,81.3112,81.3763,16899.0
2016-11-17 14:20:00,99.8,99.9,99.53,99.66,27923.0,81.3112,81.3926,81.0912,81.1971,27923.0
2016-11-17 14:30:00,99.6,99.84,99.59,99.78,29819.0,81.1482,81.3438,81.1401,81.2949,29819.0
2016-11-17 14:40:00,99.8,99.81,99.31,99.31,144835.0,81.3112,81.3193,80.9119,80.9119,144835.0
2016-11-17 14:50:00,99.31,99.5,99.01,99.34,31608.0,80.9119,81.0667,80.6675,80.9364,31608.0
2016-11-17 15:00:00,99.29,99.34,99.24,99.24,18694.0,80.8956,80.9364,80.8549,80.8549,18694.0
2016-11-17 15:10:00,99.21,99.25,99.09,99.11,18643.0,80.8305,80.8631,80.7327,80.749,18643.0
2016-11-17 15:20:00,99.12,99.2,99.08,99.17,23330.0,80.7571,80.8223,80.7245,80.7979,23330.0
2016-11-17 15:30:00,99.18,99.23,99.07,99.14,30642.0,80.806,80.8468,80.7164,80.7734,30642.0
2016-11-17 15:40:00,99.14,99.21,99.1,99.16,39925.0,80.7734,80.8305,80.7408,80.7897,39925.0
2016-11-17 15:50:00,99.13,99.21,99.03,99.16,96648.0,80.7653,80.8305,80.6838,80.7897,96648.0
2016-11-18 09:30:00,98.96,99.23,98.86,99.22,55442.0,80.6268,80.8468,80.5453,80.8386,55442.0
2016-11-18 09:40:00,99.23,99.61,99.21,99.49,19449.0,80.8468,81.1564,80.8305,81.0586,19449.0
2016-11-18 09:50:00,99.42,99.43,99.25,99.35,22082.0,81.0016,81.0097,80.8631,80.9445,22082.0
2016-11-18 10:00:00,99.3,99.47,99.06,99.38,62535.0,80.9038,81.0423,80.7083,80.969,62535.0
2016-11-18 10:10:00,99.35,99.63,99.28,99.46,21863.0,80.9445,81.1727,80.8875,81.0341,21863.0
2016-11-18 10:20:00,99.4,99.62,99.32,99.43,38832.0,80.9853,81.1645,80.9201,81.0097,38832.0
2016-11-18 10:30:00,99.41,99.42,99.26,99.33,8978.0,80.9934,81.0016,80.8712,80.9282,8978.0
2016-11-18 10:40:00,99.35,99.35,98.91,98.91,11842.0,80.9445,80.9445,80.586,80.586,11842.0
2016-11-18 10:50:00,98.89,98.94,98.82,98.87,15279.0,80.5697,80.6105,80.5127,80.5535,15279.0
2016-11-18 11:00:00,98.84,98.92,98.6,98.6,10962.0,80.529,80.5942,80.3335,80.3335,10962.0
2016-11-18 11:10:00,98.6,98.63,98.5,98.53,12628.0,80.3335,80.3579,80.252,80.2764,12628.0
2016-11-18 11:20:00,98.55,98.75,98.51,98.69,11379.0,80.2927,80.4557,80.2601,80.4068,11379.0
2016-11-18 11:30:00,98.67,98.72,98.4,98.45,9045.0,80.3905,80.4312,80.1705,80.2113,9045.0
2016-11-18 11:40:00,98.45,98.45,98.03,98.04,14991.0,80.2113,80.2113,79.8691,79.8772,14991.0
2016-11-18 11:50:00,98.02,98.31,98.02,98.31,16688.0,79.8609,80.0972,79.8609,80.0972,16688.0
2016-11-18 12:00:00,98.28,98.34,98.16,98.21,9964.0,80.0728,80.1216,79.975,80.0157,9964.0
2016-11-18 12:10:00,98.25,98.26,98.15,98.15,8922.0,80.0483,80.0565,79.9668,79.9668,8922.0
2016-11-18 12:20:00,98.14,98.22,98.07,98.08,8900.0,79.9587,80.0239,79.9017,79.9098,8900.0
2016-11-18 12:30:00,98.1,98.26,98.07,98.16,18339.0,79.9261,80.0565,79.9017,79.975,18339.0
2016-11-18 12:40:00,98.16,98.16,97.97,98.03,11440.0,79.975,79.975,79.8202,79.8691,11440.0
2016-11-18 12:50:00,98.04,98.04,97.94,98.04,7458.0,79.8772,79.8772,79.7957,79.8772,7458.0
2016-11-18 13:00:00,98.04,98.11,97.99,98.03,7686.0,79.8772,79.9342,79.8365,79.8691,7686.0
2016-11-18 13:10:00,98.03,98.03,97.99,98.02,4900.0,79.8691,79.8691,79.8365,79.8609,4900.0
2016-11-18 13:20:00,98.02,98.07,97.91,97.95,13655.0,79.8609,79.9017,79.7713,79.8039,13655.0
2016-11-18 13:30:00,97.96,98.06,97.93,97.96,8490.0,79.812,79.8935,79.7876,79.812,8490.0
2016-11-18 13:40:00,97.97,98.02,97.95,97.95,11038.0,79.8202,79.8609,79.8039,79.8039,11038.0
2016-11-18 13:50:00,97.95,98.03,97.95,98.03,8599.0,79.8039,79.8691,79.8039,79.8691,8599.0
2016-11-18 14:00:00,98.04,98.05,97.96,97.98,8751.0,79.8772,79.8854,79.812,79.8283,8751.0
2016-11-18 14:10:00,97.95,98.04,97.95,97.98,17224.0,79.8039,79.8772,79.8039,79.8283,17224.0
2016-11-18 14:20:00,97.99,98.03,97.93,97.98,15035.0,79.8365,79.8691,79.7876,79.8283,15035.0
2016-11-18 14:30:00,98.0,98.04,97.98,98.01,7932.0,79.8446,79.8772,79.8283,79.8528,7932.0
2016-11-18 14:40:00,98.02,98.12,97.98,98.12,14260.0,79.8609,79.9424,79.8283,79.9424,14260.0
2016-11-18 14:50:00,98.12,98.16,98.07,98.14,11765.0,79.9424,79.975,79.9017,79.9587,11765.0
2016-11-18 15:00:00,98.16,98.27,98.13,98.21,9304.0,79.975,80.0646,79.9505,80.0157,9304.0
2016-11-18 15:10:00,98.22,98.41,98.21,98.41,12787.0,80.0239,80.1787,80.0157,80.1787,12787.0
2016-11-18 15:20:00,98.43,98.59,98.41,98.56,20013.0,80.195,80.3253,80.1787,80.3009,20013.0
2016-11-18 15:30:00,98.57,98.57,98.42,98.48,31523.0,80.309,80.309,80.1868,80.2357,31523.0
2016-11-18 15:40:00,98.49,98.67,98.42,98.57,55494.0,80.2439,80.3905,80.1868,80.309,55494.0
2016-11-18 15:50:00,98.58,98.61,98.5,98.55,81714.0,80.3172,80.3416,80.252,80.2927,81714.0
2016-11-21 09:30:00,97.47,97.55,96.69,96.98,48397.0,79.9147,79.9803,79.2752,79.5129,48397.0
2016-11-21 09:40:00,97.03,97.26,96.95,97.16,54097.0,79.5539,79.7425,79.4883,79.6605,54097.0
2016-11-21 09:50:00,97.19,97.45,97.15,97.39,24245.0,79.6851,79.8983,79.6523,79.8491,24245.0
2016-11-21 10:00:00,97.43,97.6,97.3,97.48,20606.0,79.8819,80.0213,79.7753,79.9229,20606.0
2016-11-21 10:10:00,97.5,97.86,97.49,97.8,32985.0,79.9393,80.2344,79.9311,80.1852,32985.0
2016-11-21 10:20:00,97.76,97.95,97.71,97.79,14688.0,80.1524,80.3082,80.1115,80.177,14688.0
2016-11-21 10:30:00,97.82,97.84,97.63,97.84,13401.0,80.2016,80.218,80.0459,80.218,13401.0
2016-11-21 10:40:00,97.87,97.87,97.67,97.77,11925.0,80.2426,80.2426,80.0787,80.1606,11925.0
2016-11-21 10:50:00,97.78,97.96,97.74,97.94,24366.0,80.1688,80.3164,80.136,80.3,24366.0
2016-11-21 11:00:00,97.96,97.97,97.68,97.68,29243.0,80.3164,80.3246,80.0869,80.0869,29243.0
2016-11-21 11:10:00,97.72,97.82,97.62,97.78,38764.0,80.1196,80.2016,80.0377,80.1688,38764.0
2016-11-21 11:20:00,97.8,97.82,97.63,97.67,15852.0,80.1852,80.2016,80.0459,80.0787,15852.0
2016-11-21 11:30:00,97.65,97.77,97.64,97.69,14166.0,80.0623,80.1606,80.0541,80.0951,14166.0
2016-11-21 11:40:00,97.68,97.77,97.63,97.65,26233.0,80.0869,80.1606,80.0459,80.0623,26233.0
2016-11-21 11:50:00,97.65,97.95,97.65,97.95,12406.0,80.0623,80.3082,80.0623,80.3082,12406.0
2016-11-21 12:00:00,97.88,98.1,97.86,97.94,15192.0,80.2508,80.4312,80.2344,80.3,15192.0
2016-11-21 12:10:00,97.97,98.09,97.92,97.99,12450.0,80.3246,80.423,80.2836,80.341,12450.0
2016-11-21 12:20:00,97.98,98.04,97.89,97.89,10159.0,80.3328,80.382,80.259,80.259,10159.0
2016-11-21 12:30:00,97.91,97.98,97.82,97.98,10695.0,80.2754,80.3328,80.2016,80.3328,10695.0
2016-11-21 12:40:00,97.98,97.98,97.82,97.94,12583.0,80.3328,80.3328,80.2016,80.3,12583.0
2016-11-21 12:50:00,97.9,98.01,97.86,97.94,9529.0,80.2672,80.3574,80.2344,80.3,9529.0
2016-11-21 13:00:00,97.97,98.13,97.97,98.04,13050.0,80.3246,80.4558,80.3246,80.382,13050.0
2016-11-21 13:10:00,98.08,98.27,98.06,98.19,14885.0,80.4148,80.5706,80.3984,80.505,14885.0
2016-11-21 13:20:00,98.2,98.26,98.12,98.12,9831.0,80.5132,80.5624,80.4476,80.4476,9831.0
2016-11-21 13:30:00,98.12,98.34,98.12,98.29,24029.0,80.4476,80.628,80.4476,80.587,24029.0
2016-11-21 13:40:00,98.27,98.36,98.22,98.25,7457.0,80.5706,80.6444,80.5296,80.5542,7457.0
2016-11-21 13:50:00,98.25,98.28,98.07,98.12,12148.0,80.5542,80.5788,80.4066,80.4476,12148.0
2016-11-21 14:00:00,98.09,98.09,97.92,97.92,16176.0,80.423,80.423,80.2836,80.2836,16176.0
2016-11-21 14:10:00,97.95,97.97,97.8,97.84,18453.0,80.3082,80.3246,80.1852,80.218,18453.0
2016-11-21 14:20:00,97.82,97.92,97.71,97.84,17953.0,80.2016,80.2836,80.1115,80.218,17953.0
2016-11-21 14:30:00,97.84,97.92,97.76,97.78,18778.0,80.218,80.2836,80.1524,80.1688,18778.0
2016-11-21 14:40:00,97.78,97.86,97.74,97.78,20156.0,80.1688,80.2344,80.136,80.1688,20156.0
2016-11-21 14:50:00,97.78,97.86,97.66,97.66,22352.0,80.1688,80.2344,80.0705,80.0705,22352.0
2016-11-21 15:00:00,97.65,97.83,97.64,97.73,34329.0,80.0623,80.2098,80.0541,80.1278,34329.0
2016-11-21 15:10:00,97.72,97.78,97.64,97.68,27599.0,80.1196,80.1688,80.0541,80.0869,27599.0
2016-11-21 15:20:00,97.68,97.79,97.64,97.7,31948.0,80.0869,80.177,80.0541,80.1033,31948.0
2016-11-21 15:30:00,97.68,97.72,97.63,97.7,48216.0,80.0869,80.1196,80.0459,80.1033,48216.0
2016-11-21 15:40:00,97.69,97.83,97.67,97.76,60161.0,80.0951,80.2098,80.0787,80.1524,60161.0
2016-11-21 15:50:00,97.77,97.84,97.74,97.79,60898.0,80.1606,80.218,80.136,80.177,60898.0
2016-11-22 09:30:00,98.14,98.28,97.72,97.93,21024.0,80.464,80.5788,80.1196,80.2918,21024.0
2016-11-22 09:40:00,98.03,98.07,97.52,97.85,16068.0,80.3738,80.4066,79.9557,80.2262,16068.0
2016-11-22 09:50:00,97.83,98.18,97.7,97.97,17665.0,80.2098,80.4968,80.1033,80.3246,17665.0
2016-11-22 10:00:00,97.93,98.0,97.61,97.61,8001.0,80.2918,80.3492,80.0295,80.0295,8001.0
2016-11-22 10:10:00,97.68,97.75,97.6,97.6,13765.0,80.0869,80.1442,80.0213,80.0213,13765.0
2016-11-22 10:20:00,97.57,97.85,97.57,97.69,11728.0,79.9967,80.2262,79.9967,80.0951,11728.0
2016-11-22 10:30:00,97.75,97.89,97.72,97.84,9623.0,80.1442,80.259,80.1196,80.218,9623.0
2016-11-22 10:40:00,97.85,97.93,97.73,97.88,12970.0,80.2262,80.2918,80.1278,80.2508,12970.0
2016-11-22 10:50:00,97.91,97.91,97.78,97.88,9260.0,80.2754,80.2754,80.1688,80.2508,9260.0
2016-11-22 11:00:00,97.86,98.03,97.78,97.87,13908.0,80.2344,80.3738,80.1688,80.2426,13908.0
2016-11-22 11:10:00,97.92,97.93,97.8,97.8,10504.0,80.2836,80.2918,80.1852,80.1852,10504.0
2016-11-22 11:20:00,97.78,97.83,97.68,97.72,10668.0,80.1688,80.2098,80.0869,80.1196,10668.0
2016-11-22 11:30:00,97.76,97.79,97.53,97.58,11883.0,80.1524,80.177,79.9639,80.0049,11883.0
2016-11-22 11:40:00,97.62,97.68,97.55,97.67,21723.0,80.0377,80.0869,79.9803,80.0787,21723.0
2016-11-22 11:50:00,97.66,97.7,97.52,97.69,17584.0,80.0705,80.1033,79.9557,80.0951,17584.0
2016-11-22 12:00:00,97.69,97.93,97.65,97.88,42582.0,80.0951,80.2918,80.0623,80.2508,42582.0
2016-11-22 12:10:00,97.85,98.02,97.85,97.94,32744.0,80.2262,80.3656,80.2262,80.3,32744.0
2016-11-22 12:20:00,97.96,98.01,97.87,97.99,14518.0,80.3164,80.3574,80.2426,80.341,14518.0
2016-11-22 12:30:00,98.02,98.1,97.99,98.02,11635.0,80.3656,80.4312,80.341,80.3656,11635.0
2016-11-22 12:40:00,98.06,98.08,97.92,97.92,9167.0,80.3984,80.4148,80.2836,80.2836,9167.0
2016-11-22 12:50:00,97.95,98.04,97.95,97.99,8514.0,80.3082,80.382,80.3082,80.341,8514.0
2016-11-22 13:00:00,97.99,98.08,97.93,98.02,7095.0,80.341,80.4148,80.2918,80.3656,7095.0
2016-11-22 13:10:00,98.03,98.04,97.99,98.03,12065.0,80.3738,80.382,80.341,80.3738,12065.0
2016-11-22 13:20:00,98.04,98.04,97.91,97.92,9037.0,80.382,80.382,80.2754,80.2836,9037.0
2016-11-22 13:30:00,97.93,97.97,97.9,97.94,8656.0,80.2918,80.3246,80.2672,80.3,8656.0
2016-11-22 13:40:00,97.94,98.05,97.91,97.94,16130.0,80.3,80.3902,80.2754,80.3,16130.0
2016-11-22 13:50:00,97.95,98.0,97.89,97.92,19284.0,80.3082,80.3492,80.259,80.2836,19284.0
2016-11-22 14:00:00,97.91,97.94,97.7,97.75,8842.0,80.2754,80.3,80.1033,80.1442,8842.0
2016-11-22 14:10:00,97.74,97.76,97.63,97.63,8658.0,80.136,80.1524,80.0459,80.0459,8658.0
2016-11-22 14:20:00,97.65,97.69,97.57,97.58,10563.0,80.0623,80.0951,79.9967,80.0049,10563.0
2016-11-22 14:30:00,97.57,97.79,97.56,97.74,13284.0,79.9967,80.177,79.9885,80.136,13284.0
2016-11-22 14:40:00,97.76,97.83,97.74,97.79,11711.0,80.1524,80.2098,80.136,80.177,11711.0
2016-11-22 14:50:00,97.78,97.81,97.7,97.74,13457.0,80.1688,80.1934,80.1033,80.136,13457.0
2016-11-22 15:00:00,97.78,97.82,97.75,97.8,16827.0,80.1688,80.2016,80.1442,80.1852,16827.0
2016-11-22 15:10:00,97.8,97.81,97.74,97.78,14697.0,80.1852,80.1934,80.136,80.1688,14697.0
2016-11-22 15:20:00,97.77,97.84,97.74,97.83,23849.0,80.1606,80.218,80.136,80.2098,23849.0
2016-11-22 15:30:00,97.83,97.93,97.81,97.84,26209.0,80.2098,80.2918,80.1934,80.218,26209.0
2016-11-22 15:40:00,97.83,97.87,97.77,97.83,43183.0,80.2098,80.2426,80.1606,80.2098,43183.0
2016-11-22 15:50:00,97.81,97.93,97.69,97.72,96664.0,80.1934,80.2918,80.0951,80.1196,96664.0
2016-11-23 09:30:00,97.44,97.86,97.33,97.75,18351.0,79.8901,80.2344,79.7999,80.1442,18351.0
2016-11-23 09:40:00,97.68,97.87,97.54,97.66,25872.0,80.0869,80.2426,79.9721,80.0705,25872.0
2016-11-23 09:50:00,97.65,97.89,97.6,97.67,12385.0,80.0623,80.259,80.0213,80.0787,12385.0
2016-11-23 10:00:00,97.68,97.8,97.44,97.66,13954.0,80.0869,80.1852,79.8901,80.0705,13954.0
2016-11-23 10:10:00,97.69,97.72,97.54,97.54,10366.0,80.0951,80.1196,79.9721,79.9721,10366.0
2016-11-23 10:20:00,97.56,97.68,97.52,97.59,12050.0,79.9885,80.0869,79.9557,80.0131,12050.0
2016-11-23 10:30:00,97.6,97.65,97.46,97.51,12588.0,80.0213,80.0623,79.9065,79.9475,12588.0
2016-11-23 10:40:00,97.54,97.58,97.37,97.38,13944.0,79.9721,80.0049,79.8327,79.8409,13944.0
2016-11-23 10:50:00,97.38,97.5,97.22,97.27,34248.0,79.8409,79.9393,79.7097,79.7507,34248.0
2016-11-23 11:00:00,97.25,97.27,96.93,96.93,12260.0,79.7343,79.7507,79.4719,79.4719,12260.0
2016-11-23 11:10:00,96.88,97.07,96.86,96.87,10366.0,79.4309,79.5867,79.4145,79.4227,10366.0
2016-11-23 11:20:00,96.9,96.96,96.79,96.89,9950.0,79.4473,79.4965,79.3572,79.4391,9950.0
2016-11-23 11:30:00,96.83,96.94,96.75,96.94,14798.0,79.3899,79.4801,79.3244,79.4801,14798.0
2016-11-23 11:40:00,96.9,96.9,96.75,96.84,9229.0,79.4473,79.4473,79.3244,79.3981,9229.0
2016-11-23 11:50:00,96.82,96.97,96.73,96.82,14132.0,79.3817,79.5047,79.308,79.3817,14132.0
2016-11-23 12:00:00,96.81,96.82,96.75,96.8,9082.0,79.3736,79.3817,79.3244,79.3654,9082.0
2016-11-23 12:10:00,96.79,96.82,96.64,96.73,15300.0,79.3572,79.3817,79.2342,79.308,15300.0
2016-11-23 12:20:00,96.71,96.78,96.66,96.71,4710.0,79.2916,79.349,79.2506,79.2916,4710.0
2016-11-23 12:30:00,96.73,96.75,96.64,96.67,10706.0,79.308,79.3244,79.2342,79.2588,10706.0
2016-11-23 12:40:00,96.64,96.72,96.59,96.67,11671.0,79.2342,79.2998,79.1932,79.2588,11671.0
2016-11-23 12:50:00,96.65,96.68,96.6,96.62,9371.0,79.2424,79.267,79.2014,79.2178,9371.0
2016-11-23 13:00:00,96.64,96.68,96.53,96.55,11005.0,79.2342,79.267,79.144,79.1604,11005.0
2016-11-23 13:10:00,96.56,96.57,96.39,96.49,15559.0,79.1686,79.1768,79.0292,79.1112,15559.0
2016-11-23 13:20:00,96.47,96.51,96.41,96.49,42090.0,79.0948,79.1276,79.0456,79.1112,42090.0
2016-11-23 13:30:00,96.48,96.59,96.47,96.56,23630.0,79.103,79.1932,79.0948,79.1686,23630.0
2016-11-23 13:40:00,96.57,96.69,96.48,96.64,20083.0,79.1768,79.2752,79.103,79.2342,20083.0
2016-11-23 13:50:00,96.63,96.84,96.63,96.82,15562.0,79.226,79.3981,79.226,79.3817,15562.0
2016-11-23 14:00:00,96.81,96.93,96.75,96.86,19682.0,79.3736,79.4719,79.3244,79.4145,19682.0
2016-11-23 14:10:00,96.87,97.04,96.85,96.95,12769.0,79.4227,79.5621,79.4063,79.4883,12769.0
2016-11-23 14:20:00,96.92,97.07,96.88,97.01,12832.0,79.4637,79.5867,79.4309,79.5375,12832.0
2016-11-23 14:30:00,97.02,97.11,97.0,97.02,21914.0,79.5457,79.6195,79.5293,79.5457,21914.0
2016-11-23 14:40:00,97.04,97.16,96.98,97.12,14226.0,79.5621,79.6605,79.5129,79.6277,14226.0
2016-11-23 14:50:00,97.13,97.29,97.13,97.16,22700.0,79.6359,79.7671,79.6359,79.6605,22700.0
2016-11-23 15:00:00,97.17,97.3,97.14,97.19,28156.0,79.6687,79.7753,79.6441,79.6851,28156.0
2016-11-23 15:10:00,97.15,97.18,97.08,97.1,21315.0,79.6523,79.6769,79.5949,79.6113,21315.0
2016-11-23 15:20:00,97.11,97.13,96.98,96.99,30794.0,79.6195,79.6359,79.5129,79.5211,30794.0
2016-11-23 15:30:00,96.99,97.2,96.92,97.02,31173.0,79.5211,79.6933,79.4637,79.5457,31173.0
2016-11-23 15:40:00,97.03,97.09,96.97,96.98,52494.0,79.5539,79.6031,79.5047,79.5129,52494.0
2016-11-23 15:50:00,96.98,97.21,96.92,97.13,123531.0,79.5129,79.7015,79.4637,79.6359,123531.0
2016-11-25 09:30:00,97.68,97.98,97.24,97.79,19227.0,80.0869,80.3328,79.7261,80.177,19227.0
2016-11-25 09:40:00,97.74,97.82,97.43,97.58,15276.0,80.136,80.2016,79.8819,80.0049,15276.0
2016-11-25 09:50:00,97.55,97.55,97.07,97.35,10492.0,79.9803,79.9803,79.5867,79.8163,10492.0
2016-11-25 10:00:00,97.33,97.38,97.16,97.21,14899.0,79.7999,79.8409,79.6605,79.7015,14899.0
2016-11-25 10:10:00,97.22,97.29,97.15,97.15,8326.0,79.7097,79.7671,79.6523,79.6523,8326.0
2016-11-25 10:20:00,97.15,97.35,97.05,97.3,12285.0,79.6523,79.8163,79.5703,79.7753,12285.0
2016-11-25 10:30:00,97.29,97.55,97.25,97.49,16705.0,79.7671,79.9803,79.7343,79.9311,16705.0
2016-11-25 10:40:00,97.54,97.8,97.49,97.63,15457.0,79.9721,80.1852,79.9311,80.0459,15457.0
2016-11-25 10:50:00,97.64,97.81,97.59,97.79,12380.0,80.0541,80.1934,80.0131,80.177,12380.0
2016-11-25 11:00:00,97.76,97.82,97.51,97.52,14166.0,80.1524,80.2016,79.9475,79.9557,14166.0
2016-11-25 11:10:00,97.56,97.67,97.54,97.62,12598.0,79.9885,80.0787,79.9721,80.0377,12598.0
2016-11-25 11:20:00,97.58,97.71,97.57,97.65,9150.0,80.0049,80.1115,79.9967,80.0623,9150.0
2016-11-25 11:30:00,97.62,97.65,97.47,97.61,31327.0,80.0377,80.0623,79.9147,80.0295,31327.0
2016-11-25 11:40:00,97.61,97.73,97.49,97.7,12778.0,80.0295,80.1278,79.9311,80.1033,12778.0
2016-11-25 11:50:00,97.66,97.78,97.64,97.76,13894.0,80.0705,80.1688,80.0541,80.1524,13894.0
2016-11-25 12:00:00,97.74,97.75,97.55,97.55,11487.0,80.136,80.1442,79.9803,79.9803,11487.0
2016-11-25 12:10:00,97.53,97.67,97.5,97.65,25452.0,79.9639,80.0787,79.9393,80.0623,25452.0
2016-11-25 12:20:00,97.65,97.78,97.6,97.63,30466.0,80.0623,80.1688,80.0213,80.0459,30466.0
2016-11-25 12:30:00,97.6,97.7,97.54,97.69,19990.0,80.0213,80.1033,79.9721,80.0951,19990.0
2016-11-25 12:40:00,97.7,97.73,97.45,97.48,30255.0,80.1033,80.1278,79.8983,79.9229,30255.0
2016-11-25 12:50:00,97.49,97.6,97.43,97.59,40159.0,79.9311,80.0213,79.8819,80.0131,40159.0
2016-11-28 09:30:00,97.65,98.3,97.65,97.92,19631.0,80.0623,80.5952,80.0623,80.2836,19631.0
2016-11-28 09:40:00,97.81,97.93,97.54,97.54,17095.0,80.1934,80.2918,79.9721,79.9721,17095.0
2016-11-28 09:50:00,97.55,97.79,97.53,97.69,11938.0,79.9803,80.177,79.9639,80.0951,11938.0
2016-11-28 10:00:00,97.69,97.8,97.58,97.7,12643.0,80.0951,80.1852,80.0049,80.1033,12643.0
2016-11-28 10:10:00,97.73,97.73,97.5,97.6,7841.0,80.1278,80.1278,79.9393,80.0213,7841.0
2016-11-28 10:20:00,97.64,97.74,97.6,97.74,9365.0,80.0541,80.136,80.0213,80.136,9365.0
2016-11-28 10:30:00,97.74,97.88,97.68,97.81,25059.0,80.136,80.2508,80.0869,80.1934,25059.0
2016-11-28 10:40:00,97.82,98.1,97.82,98.09,14552.0,80.2016,80.4312,80.2016,80.423,14552.0
2016-11-28 10:50:00,98.08,98.27,98.05,98.25,14670.0,80.4148,80.5706,80.3902,80.5542,14670.0
2016-11-28 11:00:00,98.28,98.44,98.26,98.32,15839.0,80.5788,80.71,80.5624,80.6116,15839.0
2016-11-28 11:10:00,98.36,98.38,98.17,98.2,11809.0,80.6444,80.6608,80.4886,80.5132,11809.0
2016-11-28 11:20:00,98.17,98.26,98.04,98.05,9751.0,80.4886,80.5624,80.382,80.3902,9751.0
2016-11-28 11:30:00,98.05,98.14,98.01,98.06,9410.0,80.3902,80.464,80.3574,80.3984,9410.0
2016-11-28 11:40:00,98.09,98.19,98.06,98.13,14575.0,80.423,80.505,80.3984,80.4558,14575.0
2016-11-28 11:50:00,98.08,98.2,97.96,98.2,10050.0,80.4148,80.5132,80.3164,80.5132,10050.0
2016-11-28 12:00:00,98.21,98.28,98.16,98.24,10270.0,80.5214,80.5788,80.4804,80.546,10270.0
2016-11-28 12:10:00,98.27,98.27,98.1,98.18,9178.0,80.5706,80.5706,80.4312,80.4968,9178.0
2016-11-28 12:20:00,98.2,98.28,98.17,98.18,7407.0,80.5132,80.5788,80.4886,80.4968,7407.0
2016-11-28 12:30:00,98.18,98.48,98.18,98.41,8049.0,80.4968,80.7428,80.4968,80.6854,8049.0
2016-11-28 12:40:00,98.45,98.48,98.29,98.29,10812.0,80.7182,80.7428,80.587,80.587,10812.0
2016-11-28 12:50:00,98.29,98.38,98.27,98.27,12877.0,80.587,80.6608,80.5706,80.5706,12877.0
2016-11-28 13:00:00,98.28,98.42,98.26,98.41,40323.0,80.5788,80.6936,80.5624,80.6854,40323.0
2016-11-28 13:10:00,98.38,98.43,98.2,98.2,8631.0,80.6608,80.7018,80.5132,80.5132,8631.0
2016-11-28 13:20:00,98.21,98.27,98.05,98.21,12979.0,80.5214,80.5706,80.3902,80.5214,12979.0
2016-11-28 13:30:00,98.21,98.24,98.07,98.07,6854.0,80.5214,80.546,80.4066,80.4066,6854.0
2016-11-28 13:40:00,98.08,98.13,98.02,98.07,7863.0,80.4148,80.4558,80.3656,80.4066,7863.0
2016-11-28 13:50:00,98.05,98.08,97.92,98.05,10864.0,80.3902,80.4148,80.2836,80.3902,10864.0
2016-11-28 14:00:00,98.03,98.2,98.01,98.13,17481.0,80.3738,80.5132,80.3574,80.4558,17481.0
2016-11-28 14:10:00,98.15,98.23,98.09,98.23,9134.0,80.4722,80.5378,80.423,80.5378,9134.0
2016-11-28 14:20:00,98.24,98.32,98.19,98.22,10505.0,80.546,80.6116,80.505,80.5296,10505.0
2016-11-28 14:30:00,98.22,98.26,98.17,98.17,11621.0,80.5296,80.5624,80.4886,80.4886,11621.0
2016-11-28 14:40:00,98.16,98.18,97.99,98.04,14027.0,80.4804,80.4968,80.341,80.382,14027.0
2016-11-28 14:50:00,98.04,98.06,97.93,97.99,11170.0,80.382,80.3984,80.2918,80.341,11170.0
2016-11-28 15:00:00,98.01,98.11,97.97,98.05,18318.0,80.3574,80.4394,80.3246,80.3902,18318.0
2016-11-28 15:10:00,98.02,98.06,97.91,97.92,10084.0,80.3656,80.3984,80.2754,80.2836,10084.0
2016-11-28 15:20:00,97.92,97.94,97.65,97.65,42217.0,80.2836,80.3,80.0623,80.0623,42217.0
2016-11-28 15:30:00,97.66,97.8,97.66,97.8,24126.0,80.0705,80.1852,80.0705,80.1852,24126.0
2016-11-28 15:40:00,97.8,97.85,97.75,97.8,38735.0,80.1852,80.2262,80.1442,80.1852,38735.0
2016-11-28 15:50:00,97.8,97.88,97.78,97.85,81325.0,80.1852,80.2508,80.1688,80.2262,81325.0
2016-11-29 09:30:00,97.77,98.0,97.16,97.27,14494.0,80.1606,80.3492,79.6605,79.7507,14494.0
2016-11-29 09:40:00,97.3,97.34,97.12,97.15,26790.0,79.7753,79.8081,79.6277,79.6523,26790.0
2016-11-29 09:50:00,97.17,97.28,97.06,97.14,30419.0,79.6687,79.7589,79.5785,79.6441,30419.0
2016-11-29 10:00:00,97.18,97.37,97.16,97.37,26207.0,79.6769,79.8327,79.6605,79.8327,26207.0
2016-11-29 10:10:00,97.37,97.47,97.16,97.24,16977.0,79.8327,79.9147,79.6605,79.7261,16977.0
2016-11-29 10:20:00,97.29,97.46,97.2,97.46,8733.0,79.7671,79.9065,79.6933,79.9065,8733.0
2016-11-29 10:30:00,97.43,97.66,97.43,97.65,13572.0,79.8819,80.0705,79.8819,80.0623,13572.0
2016-11-29 10:40:00,97.63,97.66,97.49,97.61,19374.0,80.0459,80.0705,79.9311,80.0295,19374.0
2016-11-29 10:50:00,97.59,97.7,97.55,97.7,9755.0,80.0131,80.1033,79.9803,80.1033,9755.0
2016-11-29 11:00:00,97.7,97.89,97.67,97.7,35018.0,80.1033,80.259,80.0787,80.1033,35018.0
2016-11-29 11:10:00,97.65,97.82,97.61,97.82,27010.0,80.0623,80.2016,80.0295,80.2016,27010.0
2016-11-29 11:20:00,97.85,98.05,97.8,98.0,20536.0,80.2262,80.3902,80.1852,80.3492,20536.0
2016-11-29 11:30:00,98.01,98.24,97.99,98.03,15077.0,80.3574,80.546,80.341,80.3738,15077.0
2016-11-29 11:40:00,98.01,98.22,98.01,98.21,14597.0,80.3574,80.5296,80.3574,80.5214,14597.0
2016-11-29 11:50:00,98.21,98.36,98.21,98.32,18482.0,80.5214,80.6444,80.5214,80.6116,18482.0
2016-11-29 12:00:00,98.33,98.48,98.31,98.48,21543.0,80.6198,80.7428,80.6034,80.7428,21543.0
2016-11-29 12:10:00,98.46,98.59,98.43,98.53,21270.0,80.7264,80.833,80.7018,80.7838,21270.0
2016-11-29 12:20:00,98.54,98.65,98.48,98.61,17943.0,80.792,80.8821,80.7428,80.8494,17943.0
2016-11-29 12:30:00,98.6,98.62,98.45,98.52,12637.0,80.8412,80.8576,80.7182,80.7756,12637.0
2016-11-29 12:40:00,98.54,98.54,98.4,98.45,12187.0,80.792,80.792,80.6772,80.7182,12187.0
2016-11-29 12:50:00,98.49,98.65,98.44,98.58,12540.0,80.751,80.8821,80.71,80.8248,12540.0
2016-11-29 13:00:00,98.56,98.66,98.53,98.66,13643.0,80.8084,80.8903,80.7838,80.8903,13643.0
2016-11-29 13:10:00,98.67,98.72,98.59,98.66,8493.0,80.8985,80.9395,80.833,80.8903,8493.0
2016-11-29 13:20:00,98.64,98.64,98.57,98.58,29652.0,80.8739,80.8739,80.8166,80.8248,29652.0
2016-11-29 13:30:00,98.61,98.62,98.57,98.6,13699.0,80.8494,80.8576,80.8166,80.8412,13699.0
2016-11-29 13:40:00,98.6,98.66,98.6,98.61,12439.0,80.8412,80.8903,80.8412,80.8494,12439.0
2016-11-29 13:50:00,98.61,98.66,98.55,98.58,11224.0,80.8494,80.8903,80.8002,80.8248,11224.0
2016-11-29 14:00:00,98.6,98.65,98.42,98.42,17888.0,80.8412,80.8821,80.6936,80.6936,17888.0
2016-11-29 14:10:00,98.42,98.5,98.39,98.43,10021.0,80.6936,80.7592,80.669,80.7018,10021.0
2016-11-29 14:20:00,98.42,98.46,98.4,98.45,12053.0,80.6936,80.7264,80.6772,80.7182,12053.0
2016-11-29 14:30:00,98.45,98.57,98.41,98.54,28281.0,80.7182,80.8166,80.6854,80.792,28281.0
2016-11-29 14:40:00,98.53,98.61,98.51,98.58,13938.0,80.7838,80.8494,80.7674,80.8248,13938.0
2016-11-29 14:50:00,98.57,98.57,98.47,98.54,11713.0,80.8166,80.8166,80.7346,80.792,11713.0
2016-11-29 15:00:00,98.54,98.55,98.28,98.31,18799.0,80.792,80.8002,80.5788,80.6034,18799.0
2016-11-29 15:10:00,98.29,98.3,98.16,98.17,15003.0,80.587,80.5952,80.4804,80.4886,15003.0
2016-11-29 15:20:00,98.18,98.24,98.12,98.17,19790.0,80.4968,80.546,80.4476,80.4886,19790.0
2016-11-29 15:30:00,98.17,98.25,98.14,98.19,26635.0,80.4886,80.5542,80.464,80.505,26635.0
2016-11-29 15:40:00,98.2,98.3,98.13,98.14,42777.0,80.5132,80.5952,80.4558,80.464,42777.0
2016-11-29 15:50:00,98.14,98.24,98.08,98.14,59003.0,80.464,80.546,80.4148,80.464,59003.0
2016-11-30 09:30:00,97.45,97.74,97.21,97.65,23293.0,79.8983,80.136,79.7015,80.0623,23293.0
2016-11-30 09:40:00,97.67,97.92,97.53,97.73,29964.0,80.0787,80.2836,79.9639,80.1278,29964.0
2016-11-30 09:50:00,97.7,97.75,97.39,97.39,37238.0,80.1033,80.1442,79.8491,79.8491,37238.0
2016-11-30 10:00:00,97.37,97.45,97.05,97.05,12201.0,79.8327,79.8983,79.5703,79.5703,12201.0
2016-11-30 10:10:00,97.01,97.08,96.55,96.55,12442.0,79.5375,79.5949,79.1604,79.1604,12442.0
2016-11-30 10:20:00,96.56,96.89,96.53,96.86,15517.0,79.1686,79.4391,79.144,79.4145,15517.0
2016-11-30 10:30:00,96.89,97.05,96.84,96.96,13874.0,79.4391,79.5703,79.3981,79.4965,13874.0
2016-11-30 10:40:00,96.99,97.0,96.79,96.96,14964.0,79.5211,79.5293,79.3572,79.4965,14964.0
2016-11-30 10:50:00,96.95,97.21,96.92,97.14,11760.0,79.4883,79.7015,79.4637,79.6441,11760.0
2016-11-30 11:00:00,97.13,97.15,97.01,97.04,9570.0,79.6359,79.6523,79.5375,79.5621,9570.0
2016-11-30 11:10:00,97.04,97.04,96.85,96.89,6850.0,79.5621,79.5621,79.4063,79.4391,6850.0
2016-11-30 11:20:00,96.89,96.94,96.79,96.87,11391.0,79.4391,79.4801,79.3572,79.4227,11391.0
2016-11-30 11:30:00,96.94,97.01,96.77,96.95,9849.0,79.4801,79.5375,79.3408,79.4883,9849.0
2016-11-30 11:40:00,96.95,97.09,96.89,97.06,9705.0,79.4883,79.6031,79.4391,79.5785,9705.0
2016-11-30 11:50:00,97.07,97.1,96.97,97.02,11485.0,79.5867,79.6113,79.5047,79.5457,11485.0
2016-11-30 12:00:00,97.04,97.04,96.91,96.98,7360.0,79.5621,79.5621,79.4555,79.5129,7360.0
2016-11-30 12:10:00,96.97,97.21,96.96,97.21,16450.0,79.5047,79.7015,79.4965,79.7015,16450.0
2016-11-30 12:20:00,97.23,97.35,97.18,97.21,10076.0,79.7179,79.8163,79.6769,79.7015,10076.0
2016-11-30 12:30:00,97.21,97.25,97.15,97.21,7893.0,79.7015,79.7343,79.6523,79.7015,7893.0
2016-11-30 12:40:00,97.2,97.29,97.19,97.23,8280.0,79.6933,79.7671,79.6851,79.7179,8280.0
2016-11-30 12:50:00,97.24,97.29,97.22,97.28,6234.0,79.7261,79.7671,79.7097,79.7589,6234.0
2016-11-30 13:00:00,97.28,97.5,97.28,97.5,14530.0,79.7589,79.9393,79.7589,79.9393,14530.0
2016-11-30 13:10:00,97.5,97.65,97.45,97.61,23667.0,79.9393,80.0623,79.8983,80.0295,23667.0
2016-11-30 13:20:00,97.61,97.69,97.58,97.69,18650.0,80.0295,80.0951,80.0049,80.0951,18650.0
2016-11-30 13:30:00,97.68,97.7,97.56,97.62,29775.0,80.0869,80.1033,79.9885,80.0377,29775.0
2016-11-30 13:40:00,97.62,97.75,97.59,97.75,19667.0,80.0377,80.1442,80.0131,80.1442,19667.0
2016-11-30 13:50:00,97.75,97.83,97.7,97.8,21908.0,80.1442,80.2098,80.1033,80.1852,21908.0
2016-11-30 14:00:00,97.82,97.93,97.74,97.85,22404.0,80.2016,80.2918,80.136,80.2262,22404.0
2016-11-30 14:10:00,97.86,97.9,97.83,97.86,31554.0,80.2344,80.2672,80.2098,80.2344,31554.0
2016-11-30 14:20:00,97.86,97.86,97.72,97.78,32265.0,80.2344,80.2344,80.1196,80.1688,32265.0
2016-11-30 14:30:00,97.78,97.82,97.63,97.75,49867.0,80.1688,80.2016,80.0459,80.1442,49867.0
2016-11-30 14:40:00,97.76,97.87,97.62,97.8,74186.0,80.1524,80.2426,80.0377,80.1852,74186.0
2016-11-30 14:50:00,97.79,97.98,97.75,97.83,28007.0,80.177,80.3328,80.1442,80.2098,28007.0
2016-11-30 15:00:00,97.82,97.86,97.75,97.8,53153.0,80.2016,80.2344,80.1442,80.1852,53153.0
2016-11-30 15:10:00,97.82,97.97,97.81,97.95,48956.0,80.2016,80.3246,80.1934,80.3082,48956.0
2016-11-30 15:20:00,97.94,98.0,97.79,97.79,71291.0,80.3,80.3492,80.177,80.177,71291.0
2016-11-30 15:30:00,97.79,97.8,97.16,97.16,162444.0,80.177,80.1852,79.6605,79.6605,162444.0
2016-11-30 15:40:00,97.17,97.3,97.1,97.2,118163.0,79.6687,79.7753,79.6113,79.6933,118163.0
2016-11-30 15:50:00,97.21,97.22,96.66,96.7,366882.0,79.7015,79.7097,79.2506,79.2834,366882.0
2016-12-01 09:30:00,96.5,96.69,96.02,96.54,29209.0,79.1194,79.2752,78.7258,79.1522,29209.0
2016-12-01 09:40:00,96.47,97.1,96.34,96.97,38080.0,79.0948,79.6113,78.9882,79.5047,38080.0
2016-12-01 09:50:00,96.94,97.34,96.94,97.15,17731.0,79.4801,79.8081,79.4801,79.6523,17731.0
2016-12-01 10:00:00,97.15,97.18,96.96,97.03,11143.0,79.6523,79.6769,79.4965,79.5539,11143.0
2016-12-01 10:10:00,97.12,97.23,96.98,97.2,13512.0,79.6277,79.7179,79.5129,79.6933,13512.0
2016-12-01 10:20:00,97.15,97.2,96.9,96.94,11929.0,79.6523,79.6933,79.4473,79.4801,11929.0
2016-12-01 10:30:00,96.91,97.33,96.81,97.33,12781.0,79.4555,79.7999,79.3736,79.7999,12781.0
2016-12-01 10:40:00,97.28,97.33,97.19,97.23,22632.0,79.7589,79.7999,79.6851,79.7179,22632.0
2016-12-01 10:50:00,97.26,97.28,96.86,96.97,35630.0,79.7425,79.7589,79.4145,79.5047,35630.0
2016-12-01 11:00:00,97.0,97.15,96.94,97.04,16782.0,79.5293,79.6523,79.4801,79.5621,16782.0
2016-12-01 11:10:00,97.01,97.04,96.61,96.8,18499.0,79.5375,79.5621,79.2096,79.3654,18499.0
2016-12-01 11:20:00,96.8,96.85,96.65,96.65,12311.0,79.3654,79.4063,79.2424,79.2424,12311.0
2016-12-01 11:30:00,96.7,96.7,96.29,96.35,12048.0,79.2834,79.2834,78.9472,78.9964,12048.0
2016-12-01 11:40:00,96.31,96.54,96.06,96.35,52193.0,78.9636,79.1522,78.7586,78.9964,52193.0
2016-12-01 11:50:00,96.35,96.51,96.32,96.38,13961.0,78.9964,79.1276,78.9718,79.021,13961.0
2016-12-01 12:00:00,96.37,96.42,96.15,96.23,21559.0,79.0128,79.0538,78.8324,78.898,21559.0
2016-12-01 12:10:00,96.2,96.23,96.09,96.11,5610.0,78.8734,78.898,78.7832,78.7996,5610.0
2016-12-01 12:20:00,96.08,96.09,96.03,96.03,7380.0,78.775,78.7832,78.734,78.734,7380.0
2016-12-01 12:30:00,96.07,96.1,95.99,96.06,10356.0,78.7668,78.7914,78.7012,78.7586,10356.0
2016-12-01 12:40:00,96.02,96.02,95.83,95.92,16515.0,78.7258,78.7258,78.5701,78.6438,16515.0
2016-12-01 12:50:00,95.91,95.92,95.79,95.89,8521.0,78.6356,78.6438,78.5373,78.6193,8521.0
2016-12-01 13:00:00,95.94,95.95,95.81,95.81,7719.0,78.6602,78.6684,78.5537,78.5537,7719.0
2016-12-01 13:10:00,95.82,95.84,95.71,95.76,6408.0,78.5619,78.5783,78.4717,78.5127,6408.0
2016-12-01 13:20:00,95.76,95.78,95.72,95.74,5166.0,78.5127,78.5291,78.4799,78.4963,5166.0
2016-12-01 13:30:00,95.71,95.82,95.68,95.81,8185.0,78.4717,78.5619,78.4471,78.5537,8185.0
2016-12-01 13:40:00,95.81,95.91,95.8,95.84,10314.0,78.5537,78.6356,78.5455,78.5783,10314.0
2016-12-01 13:50:00,95.82,95.9,95.79,95.87,8085.0,78.5619,78.6275,78.5373,78.6029,8085.0
2016-12-01 14:00:00,95.88,95.97,95.85,95.97,12800.0,78.6111,78.6848,78.5865,78.6848,12800.0
2016-12-01 14:10:00,95.95,96.0,95.9,95.91,23340.0,78.6684,78.7094,78.6275,78.6356,23340.0
2016-12-01 14:20:00,95.91,96.23,95.9,96.14,19545.0,78.6356,78.898,78.6275,78.8242,19545.0
2016-12-01 14:30:00,96.1,96.17,96.07,96.08,15797.0,78.7914,78.8488,78.7668,78.775,15797.0
2016-12-01 14:40:00,96.1,96.33,96.08,96.28,26466.0,78.7914,78.98,78.775,78.939,26466.0
2016-12-01 14:50:00,96.26,96.38,96.24,96.28,19380.0,78.9226,79.021,78.9062,78.939,19380.0
2016-12-01 15:00:00,96.25,96.3,96.16,96.21,15809.0,78.9144,78.9554,78.8406,78.8816,15809.0
2016-12-01 15:10:00,96.2,96.24,96.12,96.12,12449.0,78.8734,78.9062,78.8078,78.8078,12449.0
2016-12-01 15:20:00,96.12,96.17,96.07,96.12,20161.0,78.8078,78.8488,78.7668,78.8078,20161.0
2016-12-01 15:30:00,96.13,96.16,95.89,95.94,28911.0,78.816,78.8406,78.6193,78.6602,28911.0
2016-12-01 15:40:00,95.94,96.1,95.9,96.04,55576.0,78.6602,78.7914,78.6275,78.7422,55576.0
2016-12-01 15:50:00,96.03,96.3,96.03,96.28,81231.0,78.734,78.9554,78.734,78.939,81231.0
2016-12-02 09:30:00,96.58,97.52,96.58,97.49,21018.0,79.185,79.9557,79.185,79.9311,21018.0
2016-12-02 09:40:00,97.61,97.64,97.03,97.1,18070.0,80.0295,80.0541,79.5539,79.6113,18070.0
2016-12-02 09:50:00,97.1,97.34,96.86,96.86,46259.0,79.6113,79.8081,79.4145,79.4145,46259.0
2016-12-02 10:00:00,96.97,97.05,96.68,96.88,12534.0,79.5047,79.5703,79.267,79.4309,12534.0
2016-12-02 10:10:00,96.88,96.88,96.71,96.77,14536.0,79.4309,79.4309,79.2916,79.3408,14536.0
2016-12-02 10:20:00,96.8,96.97,96.77,96.89,14210.0,79.3654,79.5047,79.3408,79.4391,14210.0
2016-12-02 10:30:00,96.85,96.89,96.7,96.76,9903.0,79.4063,79.4391,79.2834,79.3326,9903.0
2016-12-02 10:40:00,96.72,96.83,96.68,96.7,19632.0,79.2998,79.3899,79.267,79.2834,19632.0
2016-12-02 10:50:00,96.7,96.97,96.69,96.97,4116.0,79.2834,79.5047,79.2752,79.5047,4116.0
2016-12-02 11:00:00,96.97,97.02,96.82,96.91,21754.0,79.5047,79.5457,79.3817,79.4555,21754.0
2016-12-02 11:10:00,96.9,97.12,96.89,97.07,29742.0,79.4473,79.6277,79.4391,79.5867,29742.0
2016-12-02 11:20:00,97.09,97.21,96.88,96.92,9010.0,79.6031,79.7015,79.4309,79.4637,9010.0
2016-12-02 11:30:00,96.94,96.98,96.75,96.75,4012.0,79.4801,79.5129,79.3244,79.3244,4012.0
2016-12-02 11:40:00,96.73,96.88,96.73,96.79,4729.0,79.308,79.4309,79.308,79.3572,4729.0
2016-12-02 11:50:00,96.8,96.93,96.8,96.86,3000.0,79.3654,79.4719,79.3654,79.4145,3000.0
2016-12-02 12:00:00,96.85,97.03,96.82,96.93,11755.0,79.4063,79.5539,79.3817,79.4719,11755.0
2016-12-02 12:10:00,96.92,97.04,96.9,96.96,7322.0,79.4637,79.5621,79.4473,79.4965,7322.0
2016-12-02 12:20:00,96.96,97.01,96.88,97.0,7328.0,79.4965,79.5375,79.4309,79.5293,7328.0
2016-12-02 12:30:00,97.0,97.04,96.94,97.03,16098.0,79.5293,79.5621,79.4801,79.5539,16098.0
2016-12-02 12:40:00,96.99,97.02,96.81,96.83,5644.0,79.5211,79.5457,79.3736,79.3899,5644.0
2016-12-02 12:50:00,96.87,96.87,96.68,96.81,4947.0,79.4227,79.4227,79.267,79.3736,4947.0
2016-12-02 13:00:00,96.88,96.88,96.75,96.83,3072.0,79.4309,79.4309,79.3244,79.3899,3072.0
2016-12-02 13:10:00,96.82,96.85,96.73,96.73,4796.0,79.3817,79.4063,79.308,79.308,4796.0
2016-12-02 13:20:00,96.78,96.78,96.57,96.57,3615.0,79.349,79.349,79.1768,79.1768,3615.0
2016-12-02 13:30:00,96.55,96.64,96.51,96.59,6431.0,79.1604,79.2342,79.1276,79.1932,6431.0
2016-12-02 13:40:00,96.59,96.75,96.58,96.58,8098.0,79.1932,79.3244,79.185,79.185,8098.0
2016-12-02 13:50:00,96.62,96.81,96.58,96.71,19453.0,79.2178,79.3736,79.185,79.2916,19453.0
2016-12-02 14:00:00,96.75,96.77,96.67,96.73,12200.0,79.3244,79.3408,79.2588,79.308,12200.0
2016-12-02 14:10:00,96.71,96.76,96.2,96.29,43743.0,79.2916,79.3326,78.8734,78.9472,43743.0
2016-12-02 14:20:00,96.31,96.58,96.31,96.57,7478.0,78.9636,79.185,78.9636,79.1768,7478.0
2016-12-02 14:30:00,96.57,96.58,96.5,96.58,10316.0,79.1768,79.185,79.1194,79.185,10316.0
2016-12-02 14:40:00,96.59,96.6,96.49,96.53,9127.0,79.1932,79.2014,79.1112,79.144,9127.0
2016-12-02 14:50:00,96.54,96.7,96.5,96.64,8344.0,79.1522,79.2834,79.1194,79.2342,8344.0
2016-12-02 15:00:00,96.67,96.7,96.64,96.64,10249.0,79.2588,79.2834,79.2342,79.2342,10249.0
2016-12-02 15:10:00,96.66,96.84,96.65,96.84,14700.0,79.2506,79.3981,79.2424,79.3981,14700.0
2016-12-02 15:20:00,96.84,96.92,96.83,96.91,11212.0,79.3981,79.4637,79.3899,79.4555,11212.0
2016-12-02 15:30:00,96.91,96.99,96.88,96.94,36744.0,79.4555,79.5211,79.4309,79.4801,36744.0
2016-12-02 15:40:00,96.95,97.0,96.88,96.95,41189.0,79.4883,79.5293,79.4309,79.4883,41189.0
2016-12-02 15:50:00,96.93,97.17,96.89,97.08,85154.0,79.4719,79.6687,79.4391,79.5949,85154.0
2016-12-05 09:30:00,96.95,97.26,96.46,97.13,17305.0,79.4883,79.7425,79.0866,79.6359,17305.0
2016-12-05 09:40:00,97.1,97.28,96.99,97.11,12338.0,79.6113,79.7589,79.5211,79.6195,12338.0
2016-12-05 09:50:00,97.05,97.5,97.05,97.46,6488.0,79.5703,79.9393,79.5703,79.9065,6488.0
2016-12-05 10:00:00,97.46,97.66,97.43,97.44,13426.0,79.9065,80.0705,79.8819,79.8901,13426.0
2016-12-05 10:10:00,97.49,97.63,97.4,97.41,4689.0,79.9311,80.0459,79.8573,79.8655,4689.0
2016-12-05 10:20:00,97.38,97.56,97.38,97.56,11271.0,79.8409,79.9885,79.8409,79.9885,11271.0
2016-12-05 10:30:00,97.53,97.64,97.42,97.55,10493.0,79.9639,80.0541,79.8737,79.9803,10493.0
2016-12-05 10:40:00,97.52,97.65,97.48,97.56,6329.0,79.9557,80.0623,79.9229,79.9885,6329.0
2016-12-05 10:50:00,97.57,97.58,97.26,97.27,10670.0,79.9967,80.0049,79.7425,79.7507,10670.0
2016-12-05 11:00:00,97.24,97.41,97.24,97.41,5100.0,79.7261,79.8655,79.7261,79.8655,5100.0
2016-12-05 11:10:00,97.41,97.48,97.36,97.46,7470.0,79.8655,79.9229,79.8245,79.9065,7470.0
2016-12-05 11:20:00,97.47,97.62,97.47,97.59,7739.0,79.9147,80.0377,79.9147,80.0131,7739.0
2016-12-05 11:30:00,97.58,97.68,97.57,97.59,8917.0,80.0049,80.0869,79.9967,80.0131,8917.0
2016-12-05 11:40:00,97.64,97.79,97.6,97.78,11972.0,80.0541,80.177,80.0213,80.1688,11972.0
2016-12-05 11:50:00,97.77,97.88,97.74,97.76,10210.0,80.1606,80.2508,80.136,80.1524,10210.0
2016-12-05 12:00:00,97.81,97.85,97.8,97.83,16961.0,80.1934,80.2262,80.1852,80.2098,16961.0
2016-12-05 12:10:00,97.86,97.92,97.76,97.9,16927.0,80.2344,80.2836,80.1524,80.2672,16927.0
2016-12-05 12:20:00,97.9,97.98,97.87,97.98,5533.0,80.2672,80.3328,80.2426,80.3328,5533.0
2016-12-05 12:30:00,97.96,98.08,97.96,98.02,11773.0,80.3164,80.4148,80.3164,80.3656,11773.0
2016-12-05 12:40:00,98.05,98.05,97.97,97.99,10097.0,80.3902,80.3902,80.3246,80.341,10097.0
2016-12-05 12:50:00,97.99,98.03,97.98,97.99,5386.0,80.341,80.3738,80.3328,80.341,5386.0
2016-12-05 13:00:00,98.0,98.03,97.93,97.93,5971.0,80.3492,80.3738,80.2918,80.2918,5971.0
2016-12-05 13:10:00,97.93,98.13,97.93,98.12,15406.0,80.2918,80.4558,80.2918,80.4476,15406.0
2016-12-05 13:20:00,98.14,98.15,97.9,97.95,6506.0,80.464,80.4722,80.2672,80.3082,6506.0
2016-12-05 13:30:00,97.94,97.95,97.89,97.89,3300.0,80.3,80.3082,80.259,80.259,3300.0
2016-12-05 13:40:00,97.93,97.97,97.93,97.96,5988.0,80.2918,80.3246,80.2918,80.3164,5988.0
2016-12-05 13:50:00,97.95,98.0,97.9,97.9,9151.0,80.3082,80.3492,80.2672,80.2672,9151.0
2016-12-05 14:00:00,97.9,97.93,97.87,97.87,9453.0,80.2672,80.2918,80.2426,80.2426,9453.0
2016-12-05 14:10:00,97.87,97.88,97.78,97.82,5476.0,80.2426,80.2508,80.1688,80.2016,5476.0
2016-12-05 14:20:00,97.82,97.91,97.8,97.9,10398.0,80.2016,80.2754,80.1852,80.2672,10398.0
2016-12-05 14:30:00,97.89,97.89,97.79,97.86,6083.0,80.259,80.259,80.177,80.2344,6083.0
2016-12-05 14:40:00,97.86,97.91,97.85,97.9,7101.0,80.2344,80.2754,80.2262,80.2672,7101.0
2016-12-05 14:50:00,97.87,97.9,97.83,97.84,7672.0,80.2426,80.2672,80.2098,80.218,7672.0
2016-12-05 15:00:00,97.83,97.85,97.79,97.83,10787.0,80.2098,80.2262,80.177,80.2098,10787.0
2016-12-05 15:10:00,97.85,97.9,97.74,97.75,12123.0,80.2262,80.2672,80.136,80.1442,12123.0
2016-12-05 15:20:00,97.74,97.77,97.67,97.69,16622.0,80.136,80.1606,80.0787,80.0951,16622.0
2016-12-05 15:30:00,97.69,97.72,97.58,97.58,20891.0,80.0951,80.1196,80.0049,80.0049,20891.0
2016-12-05 15:40:00,97.57,97.78,97.57,97.73,34198.0,79.9967,80.1688,79.9967,80.1278,34198.0
2016-12-05 15:50:00,97.73,97.92,97.68,97.88,64834.0,80.1278,80.2836,80.0869,80.2508,64834.0
2016-12-06 09:30:00,98.08,98.7,98.08,98.33,15322.0,80.4148,80.9231,80.4148,80.6198,15322.0
2016-12-06 09:40:00,98.38,98.46,98.19,98.33,8854.0,80.6608,80.7264,80.505,80.6198,8854.0
2016-12-06 09:50:00,98.35,98.35,98.17,98.34,12883.0,80.6362,80.6362,80.4886,80.628,12883.0
2016-12-06 10:00:00,98.25,98.25,98.12,98.15,6316.0,80.5542,80.5542,80.4476,80.4722,6316.0
2016-12-06 10:10:00,98.2,98.3,97.98,98.01,9080.0,80.5132,80.5952,80.3328,80.3574,9080.0
2016-12-06 10:20:00,98.03,98.05,97.66,97.79,11399.0,80.3738,80.3902,80.0705,80.177,11399.0
2016-12-06 10:30:00,97.77,97.77,97.51,97.54,9643.0,80.1606,80.1606,79.9475,79.9721,9643.0
2016-12-06 10:40:00,97.53,97.65,97.51,97.53,11349.0,79.9639,80.0623,79.9475,79.9639,11349.0
2016-12-06 10:50:00,97.53,98.1,97.53,98.08,14901.0,79.9639,80.4312,79.9639,80.4148,14901.0
2016-12-06 11:00:00,98.04,98.09,97.95,98.09,7884.0,80.382,80.423,80.3082,80.423,7884.0
2016-12-06 11:10:00,98.05,98.13,98.05,98.13,10022.0,80.3902,80.4558,80.3902,80.4558,10022.0
2016-12-06 11:20:00,98.1,98.23,98.05,98.21,8645.0,80.4312,80.5378,80.3902,80.5214,8645.0
2016-12-06 11:30:00,98.23,98.35,98.13,98.23,10260.0,80.5378,80.6362,80.4558,80.5378,10260.0
2016-12-06 11:40:00,98.23,98.24,98.15,98.22,11750.0,80.5378,80.546,80.4722,80.5296,11750.0
2016-12-06 11:50:00,98.22,98.35,98.11,98.19,26942.0,80.5296,80.6362,80.4394,80.505,26942.0
2016-12-06 12:00:00,98.25,98.34,98.1,98.15,10514.0,80.5542,80.628,80.4312,80.4722,10514.0
2016-12-06 12:10:00,98.15,98.25,98.13,98.24,5878.0,80.4722,80.5542,80.4558,80.546,5878.0
2016-12-06 12:20:00,98.23,98.31,98.19,98.19,5084.0,80.5378,80.6034,80.505,80.505,5084.0
2016-12-06 12:30:00,98.19,98.24,98.11,98.19,4400.0,80.505,80.546,80.4394,80.505,4400.0
2016-12-06 12:40:00,98.19,98.19,98.11,98.16,4450.0,80.505,80.505,80.4394,80.4804,4450.0
2016-12-06 12:50:00,98.15,98.18,98.12,98.18,4759.0,80.4722,80.4968,80.4476,80.4968,4759.0
2016-12-06 13:00:00,98.23,98.25,98.13,98.13,10747.0,80.5378,80.5542,80.4558,80.4558,10747.0
2016-12-06 13:10:00,98.11,98.54,98.1,98.54,33560.0,80.4394,80.792,80.4312,80.792,33560.0
2016-12-06 13:20:00,98.48,98.52,98.41,98.42,7277.0,80.7428,80.7756,80.6854,80.6936,7277.0
2016-12-06 13:30:00,98.41,98.41,98.18,98.22,13027.0,80.6854,80.6854,80.4968,80.5296,13027.0
2016-12-06 13:40:00,98.25,98.34,98.21,98.33,7016.0,80.5542,80.628,80.5214,80.6198,7016.0
2016-12-06 13:50:00,98.35,98.5,98.35,98.4,13325.0,80.6362,80.7592,80.6362,80.6772,13325.0
2016-12-06 14:00:00,98.41,98.43,98.37,98.43,8841.0,80.6854,80.7018,80.6526,80.7018,8841.0
2016-12-06 14:10:00,98.43,98.58,98.4,98.48,24593.0,80.7018,80.8248,80.6772,80.7428,24593.0
2016-12-06 14:20:00,98.49,98.58,98.36,98.36,27505.0,80.751,80.8248,80.6444,80.6444,27505.0
2016-12-06 14:30:00,98.36,98.37,98.27,98.3,7305.0,80.6444,80.6526,80.5706,80.5952,7305.0
2016-12-06 14:40:00,98.33,98.34,98.26,98.29,8767.0,80.6198,80.628,80.5624,80.587,8767.0
2016-12-06 14:50:00,98.27,98.3,98.16,98.22,10868.0,80.5706,80.5952,80.4804,80.5296,10868.0
2016-12-06 15:00:00,98.2,98.37,98.18,98.35,15350.0,80.5132,80.6526,80.4968,80.6362,15350.0
2016-12-06 15:10:00,98.33,98.37,98.26,98.27,15231.0,80.6198,80.6526,80.5624,80.5706,15231.0
2016-12-06 15:20:00,98.26,98.27,98.08,98.15,27364.0,80.5624,80.5706,80.4148,80.4722,27364.0
2016-12-06 15:30:00,98.15,98.26,98.04,98.2,37406.0,80.4722,80.5624,80.382,80.5132,37406.0
2016-12-06 15:40:00,98.2,98.29,98.14,98.26,23843.0,80.5132,80.587,80.464,80.5624,23843.0
2016-12-06 15:50:00,98.24,98.5,98.18,98.49,87032.0,80.546,80.7592,80.4968,80.751,87032.0
2016-12-07 09:30:00,98.5,98.85,98.21,98.58,15476.0,80.7592,81.0461,80.5214,80.8248,15476.0
2016-12-07 09:40:00,98.66,98.71,98.11,98.12,9746.0,80.8903,80.9313,80.4394,80.4476,9746.0
2016-12-07 09:50:00,98.19,98.28,97.99,98.1,11067.0,80.505,80.5788,80.341,80.4312,11067.0
2016-12-07 10:00:00,98.01,98.08,97.81,97.81,5697.0,80.3574,80.4148,80.1934,80.1934,5697.0
2016-12-07 10:10:00,97.81,97.84,97.66,97.7,20863.0,80.1934,80.218,80.0705,80.1033,20863.0
2016-12-07 10:20:00,97.74,98.07,97.7,98.02,17243.0,80.136,80.4066,80.1033,80.3656,17243.0
2016-12-07 10:30:00,97.99,98.1,97.91,98.04,9389.0,80.341,80.4312,80.2754,80.382,9389.0
2016-12-07 10:40:00,98.05,98.24,98.04,98.21,9865.0,80.3902,80.546,80.382,80.5214,9865.0
2016-12-07 10:50:00,98.25,98.39,98.14,98.14,10809.0,80.5542,80.669,80.464,80.464,10809.0
2016-12-07 11:00:00,98.15,98.17,97.96,97.96,10339.0,80.4722,80.4886,80.3164,80.3164,10339.0
2016-12-07 11:10:00,98.01,98.05,97.93,97.95,8957.0,80.3574,80.3902,80.2918,80.3082,8957.0
2016-12-07 11:20:00,97.95,98.13,97.92,98.08,8286.0,80.3082,80.4558,80.2836,80.4148,8286.0
2016-12-07 11:30:00,98.12,98.23,98.11,98.12,3644.0,80.4476,80.5378,80.4394,80.4476,3644.0
2016-12-07 11:40:00,98.09,98.32,98.09,98.28,9011.0,80.423,80.6116,80.423,80.5788,9011.0
2016-12-07 11:50:00,98.24,98.38,98.21,98.35,5483.0,80.546,80.6608,80.5214,80.6362,5483.0
2016-12-07 12:00:00,98.37,98.37,98.24,98.31,9706.0,80.6526,80.6526,80.546,80.6034,9706.0
2016-12-07 12:10:00,98.31,98.45,98.3,98.44,7875.0,80.6034,80.7182,80.5952,80.71,7875.0
2016-12-07 12:20:00,98.4,98.57,98.39,98.5,6348.0,80.6772,80.8166,80.669,80.7592,6348.0
2016-12-07 12:30:00,98.51,98.59,98.46,98.47,5703.0,80.7674,80.833,80.7264,80.7346,5703.0
2016-12-07 12:40:00,98.45,98.53,98.38,98.41,11599.0,80.7182,80.7838,80.6608,80.6854,11599.0
2016-12-07 12:50:00,98.41,98.93,98.41,98.93,25820.0,80.6854,81.1117,80.6854,81.1117,25820.0
2016-12-07 13:00:00,98.92,98.92,98.7,98.77,6758.0,81.1035,81.1035,80.9231,80.9805,6758.0
2016-12-07 13:10:00,98.73,98.76,98.52,98.52,7237.0,80.9477,80.9723,80.7756,80.7756,7237.0
2016-12-07 13:20:00,98.52,98.85,98.52,98.69,9771.0,80.7756,81.0461,80.7756,80.9149,9771.0
2016-12-07 13:30:00,98.67,98.79,98.59,98.64,6821.0,80.8985,80.9969,80.833,80.8739,6821.0
2016-12-07 13:40:00,98.64,98.87,98.61,98.79,9107.0,80.8739,81.0625,80.8494,80.9969,9107.0
2016-12-07 13:50:00,98.76,98.98,98.74,98.94,9864.0,80.9723,81.1527,80.9559,81.1199,9864.0
2016-12-07 14:00:00,98.88,98.91,98.8,98.84,9158.0,81.0707,81.0953,81.0051,81.0379,9158.0
2016-12-07 14:10:00,98.84,98.96,98.81,98.95,6784.0,81.0379,81.1363,81.0133,81.1281,6784.0
2016-12-07 14:20:00,98.9,98.91,98.83,98.87,4364.0,81.0871,81.0953,81.0297,81.0625,4364.0
2016-12-07 14:30:00,98.88,98.94,98.82,98.83,10347.0,81.0707,81.1199,81.0215,81.0297,10347.0
2016-12-07 14:40:00,98.84,98.88,98.69,98.76,8357.0,81.0379,81.0707,80.9149,80.9723,8357.0
2016-12-07 14:50:00,98.76,98.94,98.75,98.88,6906.0,80.9723,81.1199,80.9641,81.0707,6906.0
2016-12-07 15:00:00,98.85,98.94,98.78,98.86,10422.0,81.0461,81.1199,80.9887,81.0543,10422.0
2016-12-07 15:10:00,98.88,98.92,98.82,98.88,11592.0,81.0707,81.1035,81.0215,81.0707,11592.0
2016-12-07 15:20:00,98.89,99.18,98.88,99.11,28797.0,81.0789,81.3167,81.0707,81.2593,28797.0
2016-12-07 15:30:00,99.09,99.29,99.06,99.23,25843.0,81.2429,81.4069,81.2183,81.3577,25843.0
2016-12-07 15:40:00,99.23,99.23,99.04,99.04,26895.0,81.3577,81.3577,81.2019,81.2019,26895.0
2016-12-07 15:50:00,99.04,99.22,98.93,99.13,105534.0,81.2019,81.3495,81.1117,81.2757,105534.0
2016-12-08 09:30:00,99.08,99.32,98.67,99.06,18668.0,81.2347,81.4315,80.8985,81.2183,18668.0
2016-12-08 09:40:00,99.1,99.21,98.85,99.07,11708.0,81.2511,81.3413,81.0461,81.2265,11708.0
2016-12-08 09:50:00,99.08,99.42,99.08,99.42,8035.0,81.2347,81.5135,81.2347,81.5135,8035.0
2016-12-08 10:00:00,99.38,99.48,99.0,99.14,30997.0,81.4807,81.5627,81.1691,81.2839,30997.0
2016-12-08 10:10:00,99.16,99.24,98.91,99.09,11717.0,81.3003,81.3659,81.0953,81.2429,11717.0
2016-12-08 10:20:00,99.09,99.36,98.88,99.05,32007.0,81.2429,81.4643,81.0707,81.2101,32007.0
2016-12-08 10:30:00,99.06,99.35,98.91,99.0,26708.0,81.2183,81.4561,81.0953,81.1691,26708.0
2016-12-08 10:40:00,98.96,99.05,98.89,99.02,7941.0,81.1363,81.2101,81.0789,81.1855,7941.0
2016-12-08 10:50:00,99.07,99.08,98.87,98.97,5940.0,81.2265,81.2347,81.0625,81.1445,5940.0
2016-12-08 11:00:00,98.97,98.97,98.84,98.89,3910.0,81.1445,81.1445,81.0379,81.0789,3910.0
2016-12-08 11:10:00,98.86,98.89,98.78,98.79,9137.0,81.0543,81.0789,80.9887,80.9969,9137.0
2016-12-08 11:20:00,98.78,98.82,98.65,98.71,12491.0,80.9887,81.0215,80.8821,80.9313,12491.0
2016-12-08 11:30:00,98.67,98.78,98.62,98.68,7216.0,80.8985,80.9887,80.8576,80.9067,7216.0
2016-12-08 11:40:00,98.63,98.69,98.57,98.65,5276.0,80.8657,80.9149,80.8166,80.8821,5276.0
2016-12-08 11:50:00,98.61,98.68,98.55,98.55,5737.0,80.8494,80.9067,80.8002,80.8002,5737.0
2016-12-08 12:00:00,98.62,98.65,98.54,98.57,5177.0,80.8576,80.8821,80.792,80.8166,5177.0
2016-12-08 12:10:00,98.62,98.71,98.54,98.7,10545.0,80.8576,80.9313,80.792,80.9231,10545.0
2016-12-08 12:20:00,98.66,98.91,98.61,98.88,12501.0,80.8903,81.0953,80.8494,81.0707,12501.0
2016-12-08 12:30:00,98.88,99.01,98.76,98.83,11544.0,81.0707,81.1773,80.9723,81.0297,11544.0
2016-12-08 12:40:00,98.82,98.96,98.8,98.88,4900.0,81.0215,81.1363,81.0051,81.0707,4900.0
2016-12-08 12:50:00,98.85,98.86,98.78,98.78,4570.0,81.0461,81.0543,80.9887,80.9887,4570.0
2016-12-08 13:00:00,98.81,98.83,98.69,98.75,5150.0,81.0133,81.0297,80.9149,80.9641,5150.0
2016-12-08 13:10:00,98.73,98.81,98.68,98.74,5720.0,80.9477,81.0133,80.9067,80.9559,5720.0
2016-12-08 13:20:00,98.75,98.79,98.6,98.7,16172.0,80.9641,80.9969,80.8412,80.9231,16172.0
2016-12-08 13:30:00,98.69,98.95,98.69,98.95,9588.0,80.9149,81.1281,80.9149,81.1281,9588.0
2016-12-08 13:40:00,99.01,99.01,98.62,98.74,10128.0,81.1773,81.1773,80.8576,80.9559,10128.0
2016-12-08 13:50:00,98.7,98.8,98.68,98.7,6468.0,80.9231,81.0051,80.9067,80.9231,6468.0
2016-12-08 14:00:00,98.72,98.79,98.65,98.69,7338.0,80.9395,80.9969,80.8821,80.9149,7338.0
2016-12-08 14:10:00,98.65,98.77,98.56,98.56,7721.0,80.8821,80.9805,80.8084,80.8084,7721.0
2016-12-08 14:20:00,98.52,98.62,98.49,98.51,6547.0,80.7756,80.8576,80.751,80.7674,6547.0
2016-12-08 14:30:00,98.55,98.6,98.39,98.4,10213.0,80.8002,80.8412,80.669,80.6772,10213.0
2016-12-08 14:40:00,98.44,98.46,98.34,98.39,9638.0,80.71,80.7264,80.628,80.669,9638.0
2016-12-08 14:50:00,98.42,98.51,98.39,98.41,9803.0,80.6936,80.7674,80.669,80.6854,9803.0
2016-12-08 15:00:00,98.43,98.46,98.39,98.45,10685.0,80.7018,80.7264,80.669,80.7182,10685.0
2016-12-08 15:10:00,98.46,98.53,98.35,98.35,38566.0,80.7264,80.7838,80.6362,80.6362,38566.0
2016-12-08 15:20:00,98.36,98.46,98.32,98.38,11842.0,80.6444,80.7264,80.6116,80.6608,11842.0
2016-12-08 15:30:00,98.37,98.45,98.35,98.44,20198.0,80.6526,80.7182,80.6362,80.71,20198.0
2016-12-08 15:40:00,98.45,98.49,98.31,98.36,30337.0,80.7182,80.751,80.6034,80.6444,30337.0
2016-12-08 15:50:00,98.36,98.49,98.29,98.41,103055.0,80.6444,80.751,80.587,80.6854,103055.0
2016-12-09 09:30:00,98.43,98.6,98.12,98.51,20558.0,80.7018,80.8412,80.4476,80.7674,20558.0
2016-12-09 09:40:00,98.58,98.62,98.31,98.6,24608.0,80.8248,80.8576,80.6034,80.8412,24608.0
2016-12-09 09:50:00,98.61,98.64,98.21,98.34,13588.0,80.8494,80.8739,80.5214,80.628,13588.0
2016-12-09 10:00:00,98.4,98.74,98.33,98.67,32969.0,80.6772,80.9559,80.6198,80.8985,32969.0
2016-12-09 10:10:00,98.68,98.95,98.6,98.72,20645.0,80.9067,81.1281,80.8412,80.9395,20645.0
2016-12-09 10:20:00,98.73,98.77,98.51,98.51,28282.0,80.9477,80.9805,80.7674,80.7674,28282.0
2016-12-09 10:30:00,98.53,98.59,98.36,98.45,11915.0,80.7838,80.833,80.6444,80.7182,11915.0
2016-12-09 10:40:00,98.46,98.53,98.35,98.44,11501.0,80.7264,80.7838,80.6362,80.71,11501.0
2016-12-09 10:50:00,98.49,98.49,98.25,98.37,11484.0,80.751,80.751,80.5542,80.6526,11484.0
2016-12-09 11:00:00,98.39,98.46,98.31,98.36,18309.0,80.669,80.7264,80.6034,80.6444,18309.0
2016-12-09 11:10:00,98.36,98.53,98.36,98.42,20781.0,80.6444,80.7838,80.6444,80.6936,20781.0
2016-12-09 11:20:00,98.44,98.49,98.3,98.33,21811.0,80.71,80.751,80.5952,80.6198,21811.0
2016-12-09 11:30:00,98.37,98.4,98.32,98.33,12050.0,80.6526,80.6772,80.6116,80.6198,12050.0
2016-12-09 11:40:00,98.31,98.38,98.21,98.38,8142.0,80.6034,80.6608,80.5214,80.6608,8142.0
2016-12-09 11:50:00,98.4,98.44,98.31,98.34,14142.0,80.6772,80.71,80.6034,80.628,14142.0
2016-12-09 12:00:00,98.37,98.46,98.34,98.45,23332.0,80.6526,80.7264,80.628,80.7182,23332.0
2016-12-09 12:10:00,98.44,98.48,98.3,98.33,12681.0,80.71,80.7428,80.5952,80.6198,12681.0
2016-12-09 12:20:00,98.33,98.44,98.29,98.4,45145.0,80.6198,80.71,80.587,80.6772,45145.0
2016-12-09 12:30:00,98.38,98.6,98.38,98.43,20045.0,80.6608,80.8412,80.6608,80.7018,20045.0
2016-12-09 12:40:00,98.44,98.58,98.32,98.55,21017.0,80.71,80.8248,80.6116,80.8002,21017.0
2016-12-09 12:50:00,98.56,98.81,98.54,98.8,19066.0,80.8084,81.0133,80.792,81.0051,19066.0
2016-12-09 13:00:00,98.82,98.95,98.81,98.94,21320.0,81.0215,81.1281,81.0133,81.1199,21320.0
2016-12-09 13:10:00,98.94,99.53,98.94,99.4,169337.0,81.1199,81.6037,81.1199,81.4971,169337.0
2016-12-09 13:20:00,99.38,99.58,99.28,99.5,39307.0,81.4807,81.6446,81.3987,81.5791,39307.0
2016-12-09 13:30:00,99.48,99.91,99.48,99.89,33010.0,81.5627,81.9152,81.5627,81.8988,33010.0
2016-12-09 13:40:00,99.9,99.94,99.84,99.92,17415.0,81.907,81.9398,81.8578,81.9234,17415.0
2016-12-09 13:50:00,99.93,100.22,99.92,100.19,66127.0,81.9316,82.1694,81.9234,82.1448,66127.0
2016-12-09 14:00:00,100.16,100.19,99.85,99.96,37053.0,82.1202,82.1448,81.866,81.9562,37053.0
2016-12-09 14:10:00,99.96,100.08,99.93,99.98,24112.0,81.9562,82.0546,81.9316,81.9726,24112.0
2016-12-09 14:20:00,99.99,100.22,99.95,100.06,34747.0,81.9808,82.1694,81.948,82.0382,34747.0
2016-12-09 14:30:00,100.02,100.1,99.95,100.1,33574.0,82.0054,82.071,81.948,82.071,33574.0
2016-12-09 14:40:00,100.07,100.37,100.02,100.28,28617.0,82.0464,82.2924,82.0054,82.2186,28617.0
2016-12-09 14:50:00,100.26,100.68,100.24,100.63,64831.0,82.2022,82.5465,82.1858,82.5055,64831.0
2016-12-09 15:00:00,100.58,100.69,100.38,100.52,32622.0,82.4645,82.5547,82.3006,82.4153,32622.0
2016-12-09 15:10:00,100.51,100.57,100.41,100.44,29753.0,82.4071,82.4563,82.3252,82.3498,29753.0
2016-12-09 15:20:00,100.46,100.47,100.18,100.27,38328.0,82.3661,82.3743,82.1366,82.2104,38328.0
2016-12-09 15:30:00,100.27,100.35,100.23,100.27,48782.0,82.2104,82.276,82.1776,82.2104,48782.0
2016-12-09 15:40:00,100.27,100.35,100.2,100.28,86027.0,82.2104,82.276,82.153,82.2186,86027.0
2016-12-09 15:50:00,100.29,100.33,100.14,100.33,176137.0,82.2268,82.2596,82.1038,82.2596,176137.0
2016-12-12 09:30:00,100.25,100.54,100.04,100.46,30103.0,82.194,82.4317,82.0218,82.3661,30103.0
2016-12-12 09:40:00,100.41,100.71,100.38,100.57,16697.0,82.3252,82.5711,82.3006,82.4563,16697.0
2016-12-12 09:50:00,100.5,100.57,100.42,100.5,9939.0,82.3989,82.4563,82.3334,82.3989,9939.0
2016-12-12 10:00:00,100.44,100.89,100.39,100.89,12815.0,82.3498,82.7187,82.3088,82.7187,12815.0
2016-12-12 10:10:00,100.85,101.06,100.77,100.98,13721.0,82.6859,82.8581,82.6203,82.7925,13721.0
2016-12-12 10:20:00,100.99,100.99,100.71,100.74,9500.0,82.8007,82.8007,82.5711,82.5957,9500.0
2016-12-12 10:30:00,100.7,100.74,100.54,100.6,8868.0,82.5629,82.5957,82.4317,82.4809,8868.0
2016-12-12 10:40:00,100.59,100.67,100.55,100.66,8557.0,82.4727,82.5383,82.4399,82.5301,8557.0
2016-12-12 10:50:00,100.63,100.83,100.62,100.74,7295.0,82.5055,82.6695,82.4973,82.5957,7295.0
2016-12-12 11:00:00,100.71,101.7,100.7,101.44,57581.0,82.5711,83.3828,82.5629,83.1696,57581.0
2016-12-12 11:10:00,101.56,101.56,100.74,100.87,12636.0,83.268,83.268,82.5957,82.7023,12636.0
2016-12-12 11:20:00,100.87,101.01,100.83,101.01,14059.0,82.7023,82.8171,82.6695,82.8171,14059.0
2016-12-12 11:30:00,101.04,101.33,100.99,101.25,4700.0,82.8417,83.0795,82.8007,83.0139,4700.0
2016-12-12 11:40:00,101.19,101.26,101.09,101.18,6497.0,82.9647,83.0221,82.8827,82.9565,6497.0
2016-12-12 11:50:00,101.15,101.21,101.02,101.02,5100.0,82.9319,82.9811,82.8253,82.8253,5100.0
2016-12-12 12:00:00,101.1,101.14,101.0,101.05,4484.0,82.8909,82.9237,82.8089,82.8499,4484.0
2016-12-12 12:10:00,101.05,101.06,100.82,100.82,5396.0,82.8499,82.8581,82.6613,82.6613,5396.0
2016-12-12 12:20:00,100.82,100.98,100.82,100.91,8418.0,82.6613,82.7925,82.6613,82.7351,8418.0
2016-12-12 12:30:00,100.87,101.12,100.87,101.12,10636.0,82.7023,82.9073,82.7023,82.9073,10636.0
2016-12-12 12:40:00,101.1,101.28,101.07,101.25,6984.0,82.8909,83.0385,82.8663,83.0139,6984.0
2016-12-12 12:50:00,101.25,101.4,101.24,101.32,11497.0,83.0139,83.1368,83.0057,83.0713,11497.0
2016-12-12 13:00:00,101.32,101.47,101.29,101.45,9341.0,83.0713,83.1942,83.0467,83.1778,9341.0
2016-12-12 13:10:00,101.43,101.52,101.36,101.5,14310.0,83.1614,83.2352,83.104,83.2188,14310.0
2016-12-12 13:20:00,101.48,101.54,101.44,101.45,9885.0,83.2024,83.2516,83.1696,83.1778,9885.0
2016-12-12 13:30:00,101.47,101.52,101.37,101.37,6475.0,83.1942,83.2352,83.1122,83.1122,6475.0
2016-12-12 13:40:00,101.42,101.43,101.25,101.25,4926.0,83.1532,83.1614,83.0139,83.0139,4926.0
2016-12-12 13:50:00,101.28,101.52,101.28,101.52,16528.0,83.0385,83.2352,83.0385,83.2352,16528.0
2016-12-12 14:00:00,101.48,101.5,101.35,101.48,8132.0,83.2024,83.2188,83.0959,83.2024,8132.0
2016-12-12 14:10:00,101.48,101.68,101.39,101.67,14719.0,83.2024,83.3664,83.1286,83.3582,14719.0
2016-12-12 14:20:00,101.67,101.74,101.32,101.37,13851.0,83.3582,83.4156,83.0713,83.1122,13851.0
2016-12-12 14:30:00,101.39,101.42,101.0,101.05,33638.0,83.1286,83.1532,82.8089,82.8499,33638.0
2016-12-12 14:40:00,101.04,101.13,101.0,101.09,11288.0,82.8417,82.9155,82.8089,82.8827,11288.0
2016-12-12 14:50:00,101.06,101.08,100.97,100.98,11724.0,82.8581,82.8745,82.7843,82.7925,11724.0
2016-12-12 15:00:00,100.99,101.01,100.9,100.98,7899.0,82.8007,82.8171,82.7269,82.7925,7899.0
2016-12-12 15:10:00,101.01,101.03,100.84,100.93,16305.0,82.8171,82.8335,82.6777,82.7515,16305.0
2016-12-12 15:20:00,100.93,101.07,100.83,101.0,8371.0,82.7515,82.8663,82.6695,82.8089,8371.0
2016-12-12 15:30:00,100.98,101.05,100.93,101.01,18549.0,82.7925,82.8499,82.7515,82.8171,18549.0
2016-12-12 15:40:00,101.01,101.16,100.96,101.11,30688.0,82.8171,82.9401,82.7761,82.8991,30688.0
2016-12-12 15:50:00,101.12,101.28,101.02,101.1,105756.0,82.9073,83.0385,82.8253,82.8909,105756.0
2016-12-13 09:30:00,101.18,101.49,101.11,101.28,16464.0,82.9565,83.2106,82.8991,83.0385,16464.0
2016-12-13 09:40:00,101.24,101.47,101.16,101.34,13526.0,83.0057,83.1942,82.9401,83.0877,13526.0
2016-12-13 09:50:00,101.42,101.95,101.41,101.95,15010.0,83.1532,83.5878,83.145,83.5878,15010.0
2016-12-13 10:00:00,101.96,101.96,101.45,101.54,11054.0,83.596,83.596,83.1778,83.2516,11054.0
2016-12-13 10:10:00,101.6,101.66,101.21,101.22,6712.0,83.3008,83.35,82.9811,82.9893,6712.0
2016-12-13 10:20:00,101.22,101.29,100.97,100.98,19481.0,82.9893,83.0467,82.7843,82.7925,19481.0
2016-12-13 10:30:00,100.96,101.23,100.96,101.14,12485.0,82.7761,82.9975,82.7761,82.9237,12485.0
2016-12-13 10:40:00,101.19,101.2,100.91,101.09,7072.0,82.9647,82.9729,82.7351,82.8827,7072.0
2016-12-13 10:50:00,101.1,101.3,101.05,101.06,7916.0,82.8909,83.0549,82.8499,82.8581,7916.0
2016-12-13 11:00:00,101.06,101.15,100.99,101.12,10415.0,82.8581,82.9319,82.8007,82.9073,10415.0
2016-12-13 11:10:00,101.09,101.09,100.73,100.73,9270.0,82.8827,82.8827,82.5875,82.5875,9270.0
2016-12-13 11:20:00,100.74,100.86,100.74,100.83,4800.0,82.5957,82.6941,82.5957,82.6695,4800.0
2016-12-13 11:30:00,100.83,100.89,100.73,100.87,6300.0,82.6695,82.7187,82.5875,82.7023,6300.0
2016-12-13 11:40:00,100.84,100.84,100.73,100.82,6367.0,82.6777,82.6777,82.5875,82.6613,6367.0
2016-12-13 11:50:00,100.8,100.83,100.61,100.79,4931.0,82.6449,82.6695,82.4891,82.6367,4931.0
2016-12-13 12:00:00,100.76,100.78,100.65,100.76,7199.0,82.6121,82.6285,82.5219,82.6121,7199.0
2016-12-13 12:10:00,100.75,100.76,100.52,100.52,9616.0,82.6039,82.6121,82.4153,82.4153,9616.0
2016-12-13 12:20:00,100.6,100.69,100.55,100.58,7790.0,82.4809,82.5547,82.4399,82.4645,7790.0
2016-12-13 12:30:00,100.57,100.73,100.56,100.62,4882.0,82.4563,82.5875,82.4481,82.4973,4882.0
2016-12-13 12:40:00,100.58,100.73,100.58,100.67,6006.0,82.4645,82.5875,82.4645,82.5383,6006.0
2016-12-13 12:50:00,100.7,100.77,100.64,100.77,3930.0,82.5629,82.6203,82.5137,82.6203,3930.0
2016-12-13 13:00:00,100.69,100.93,100.69,100.9,3490.0,82.5547,82.7515,82.5547,82.7269,3490.0
2016-12-13 13:10:00,100.88,101.04,100.83,100.99,4366.0,82.7105,82.8417,82.6695,82.8007,4366.0
2016-12-13 13:20:00,101.0,101.08,100.99,101.06,2650.0,82.8089,82.8745,82.8007,82.8581,2650.0
2016-12-13 13:30:00,101.09,101.19,101.08,101.14,2965.0,82.8827,82.9647,82.8745,82.9237,2965.0
2016-12-13 13:40:00,101.19,101.24,101.05,101.09,4305.0,82.9647,83.0057,82.8499,82.8827,4305.0
2016-12-13 13:50:00,101.09,101.19,101.0,101.19,9300.0,82.8827,82.9647,82.8089,82.9647,9300.0
2016-12-13 14:00:00,101.16,101.18,101.03,101.08,6529.0,82.9401,82.9565,82.8335,82.8745,6529.0
2016-12-13 14:10:00,101.08,101.08,100.76,100.76,12494.0,82.8745,82.8745,82.6121,82.6121,12494.0
2016-12-13 14:20:00,100.76,100.85,100.72,100.75,5800.0,82.6121,82.6859,82.5793,82.6039,5800.0
2016-12-13 14:30:00,100.73,100.93,100.73,100.93,4415.0,82.5875,82.7515,82.5875,82.7515,4415.0
2016-12-13 14:40:00,100.93,101.04,100.88,100.93,5302.0,82.7515,82.8417,82.7105,82.7515,5302.0
2016-12-13 14:50:00,101.0,101.06,100.9,100.9,7091.0,82.8089,82.8581,82.7269,82.7269,7091.0
2016-12-13 15:00:00,100.95,101.0,100.87,100.98,9606.0,82.7679,82.8089,82.7023,82.7925,9606.0
2016-12-13 15:10:00,101.03,101.04,100.94,100.97,8180.0,82.8335,82.8417,82.7597,82.7843,8180.0
2016-12-13 15:20:00,101.0,101.19,101.0,101.19,5800.0,82.8089,82.9647,82.8089,82.9647,5800.0
2016-12-13 15:30:00,101.19,101.19,101.08,101.13,18728.0,82.9647,82.9647,82.8745,82.9155,18728.0
2016-12-13 15:40:00,101.14,101.2,101.05,101.05,22178.0,82.9237,82.9729,82.8499,82.8499,22178.0
2016-12-13 15:50:00,101.07,101.09,100.84,100.89,72663.0,82.8663,82.8827,82.6777,82.7187,72663.0
2016-12-14 09:30:00,101.12,101.47,100.64,101.31,11400.0,82.9073,83.1942,82.5137,83.0631,11400.0
2016-12-14 09:40:00,101.38,101.4,101.15,101.16,7725.0,83.1204,83.1368,82.9319,82.9401,7725.0
2016-12-14 09:50:00,101.15,101.41,101.14,101.36,11103.0,82.9319,83.145,82.9237,83.104,11103.0
2016-12-14 10:00:00,101.35,101.42,100.43,100.48,21256.0,83.0959,83.1532,82.3416,82.3825,21256.0
2016-12-14 10:10:00,100.47,100.49,100.14,100.23,13824.0,82.3743,82.3907,82.1038,82.1776,13824.0
2016-12-14 10:20:00,100.3,100.31,100.06,100.21,5138.0,82.235,82.2432,82.0382,82.1612,5138.0
2016-12-14 10:30:00,100.29,100.53,100.28,100.53,5553.0,82.2268,82.4235,82.2186,82.4235,5553.0
2016-12-14 10:40:00,100.47,100.49,100.23,100.4,5414.0,82.3743,82.3907,82.1776,82.317,5414.0
2016-12-14 10:50:00,100.46,100.53,100.2,100.53,8408.0,82.3661,82.4235,82.153,82.4235,8408.0
2016-12-14 11:00:00,100.52,100.58,100.39,100.57,6017.0,82.4153,82.4645,82.3088,82.4563,6017.0
2016-12-14 11:10:00,100.63,100.66,100.45,100.48,3824.0,82.5055,82.5301,82.3579,82.3825,3824.0
2016-12-14 11:20:00,100.47,100.64,100.44,100.64,3014.0,82.3743,82.5137,82.3498,82.5137,3014.0
2016-12-14 11:30:00,100.61,100.82,100.6,100.82,2850.0,82.4891,82.6613,82.4809,82.6613,2850.0
2016-12-14 11:40:00,100.84,100.85,100.72,100.72,1861.0,82.6777,82.6859,82.5793,82.5793,1861.0
2016-12-14 11:50:00,100.65,100.76,100.6,100.63,2708.0,82.5219,82.6121,82.4809,82.5055,2708.0
2016-12-14 12:00:00,100.62,100.86,100.62,100.78,6800.0,82.4973,82.6941,82.4973,82.6285,6800.0
2016-12-14 12:10:00,100.73,100.87,100.7,100.7,11099.0,82.5875,82.7023,82.5629,82.5629,11099.0
2016-12-14 12:20:00,100.7,100.9,100.7,100.9,3832.0,82.5629,82.7269,82.5629,82.7269,3832.0
2016-12-14 12:30:00,100.86,100.93,100.82,100.86,3699.0,82.6941,82.7515,82.6613,82.6941,3699.0
2016-12-14 12:40:00,100.84,100.97,100.84,100.94,5434.0,82.6777,82.7843,82.6777,82.7597,5434.0
2016-12-14 12:50:00,100.89,100.92,100.78,100.92,4712.0,82.7187,82.7433,82.6285,82.7433,4712.0
2016-12-14 13:00:00,100.87,100.94,100.78,100.86,21419.0,82.7023,82.7597,82.6285,82.6941,21419.0
2016-12-14 13:10:00,100.86,100.86,100.65,100.82,8193.0,82.6941,82.6941,82.5219,82.6613,8193.0
2016-12-14 13:20:00,100.83,100.99,100.78,100.96,10966.0,82.6695,82.8007,82.6285,82.7761,10966.0
2016-12-14 13:30:00,100.97,101.09,100.91,101.02,13737.0,82.7843,82.8827,82.7351,82.8253,13737.0
2016-12-14 13:40:00,101.05,101.09,100.9,101.03,4592.0,82.8499,82.8827,82.7269,82.8335,4592.0
2016-12-14 13:50:00,100.97,101.05,100.9,100.91,6509.0,82.7843,82.8499,82.7269,82.7351,6509.0
2016-12-14 14:00:00,100.91,100.96,100.26,100.46,9618.0,82.7351,82.7761,82.2022,82.3661,9618.0
2016-12-14 14:10:00,100.43,100.48,100.13,100.27,9005.0,82.3416,82.3825,82.0956,82.2104,9005.0
2016-12-14 14:20:00,100.31,100.31,99.88,99.93,9647.0,82.2432,82.2432,81.8906,81.9316,9647.0
2016-12-14 14:30:00,100.01,100.16,99.98,100.16,9542.0,81.9972,82.1202,81.9726,82.1202,9542.0
2016-12-14 14:40:00,100.23,100.42,100.17,100.29,8705.0,82.1776,82.3334,82.1284,82.2268,8705.0
2016-12-14 14:50:00,100.35,100.35,99.99,100.01,6209.0,82.276,82.276,81.9808,81.9972,6209.0
2016-12-14 15:00:00,100.01,100.16,99.75,99.75,30144.0,81.9972,82.1202,81.784,81.784,30144.0
2016-12-14 15:10:00,99.72,99.84,99.6,99.68,12994.0,81.7594,81.8578,81.661,81.7266,12994.0
2016-12-14 15:20:00,99.71,99.78,99.71,99.77,8568.0,81.7512,81.8086,81.7512,81.8004,8568.0
2016-12-14 15:30:00,99.76,100.35,99.76,100.25,30469.0,81.7922,82.276,81.7922,82.194,30469.0
2016-12-14 15:40:00,100.26,100.26,99.82,99.9,50184.0,82.2022,82.2022,81.8414,81.907,50184.0
2016-12-14 15:50:00,99.84,100.02,99.7,99.98,77296.0,81.8578,82.0054,81.743,81.9726,77296.0
2016-12-15 09:30:00,100.1,100.24,99.02,99.04,49069.0,82.071,82.1858,81.1855,81.2019,49069.0
2016-12-15 09:40:00,99.06,99.23,98.85,99.18,30824.0,81.2183,81.3577,81.0461,81.3167,30824.0
2016-12-15 09:50:00,99.19,99.29,98.94,99.21,25643.0,81.3249,81.4069,81.1199,81.3413,25643.0
2016-12-15 10:00:00,99.22,99.53,99.22,99.51,14822.0,81.3495,81.6037,81.3495,81.5873,14822.0
2016-12-15 10:10:00,99.51,100.07,99.5,99.93,20218.0,81.5873,82.0464,81.5791,81.9316,20218.0
2016-12-15 10:20:00,99.94,99.95,99.62,99.67,25283.0,81.9398,81.948,81.6774,81.7184,25283.0
2016-12-15 10:30:00,99.68,100.08,99.67,100.06,17893.0,81.7266,82.0546,81.7184,82.0382,17893.0
2016-12-15 10:40:00,100.14,100.33,100.08,100.29,13865.0,82.1038,82.2596,82.0546,82.2268,13865.0
2016-12-15 10:50:00,100.27,100.57,100.25,100.44,17785.0,82.2104,82.4563,82.194,82.3498,17785.0
2016-12-15 11:00:00,100.47,100.7,100.31,100.55,14443.0,82.3743,82.5629,82.2432,82.4399,14443.0
2016-12-15 11:10:00,100.58,100.63,99.97,100.1,93356.0,82.4645,82.5055,81.9644,82.071,93356.0
2016-12-15 11:20:00,100.05,100.1,99.71,99.81,38041.0,82.03,82.071,81.7512,81.8332,38041.0
2016-12-15 11:30:00,99.77,99.78,99.35,99.49,42122.0,81.8004,81.8086,81.4561,81.5709,42122.0
2016-12-15 11:40:00,99.54,99.57,99.37,99.4,21081.0,81.6118,81.6364,81.4725,81.4971,21081.0
2016-12-15 11:50:00,99.43,99.96,99.41,99.92,25226.0,81.5217,81.9562,81.5053,81.9234,25226.0
2016-12-15 12:00:00,99.96,99.99,99.74,99.85,16422.0,81.9562,81.9808,81.7758,81.866,16422.0
2016-12-15 12:10:00,99.85,99.89,99.71,99.74,10323.0,81.866,81.8988,81.7512,81.7758,10323.0
2016-12-15 12:20:00,99.72,99.93,99.64,99.93,20733.0,81.7594,81.9316,81.6938,81.9316,20733.0
2016-12-15 12:30:00,99.91,100.16,99.87,99.99,39840.0,81.9152,82.1202,81.8824,81.9808,39840.0
2016-12-15 12:40:00,99.98,100.08,99.9,99.97,43494.0,81.9726,82.0546,81.907,81.9644,43494.0
2016-12-15 12:50:00,99.96,100.38,99.86,100.32,36305.0,81.9562,82.3006,81.8742,82.2514,36305.0
2016-12-15 13:00:00,100.38,100.55,100.36,100.55,4535.0,82.3006,82.4399,82.2842,82.4399,4535.0
2016-12-15 13:10:00,100.53,100.57,100.48,100.48,7148.0,82.4235,82.4563,82.3825,82.3825,7148.0
2016-12-15 13:20:00,100.53,100.55,100.49,100.55,7794.0,82.4235,82.4399,82.3907,82.4399,7794.0
2016-12-15 13:30:00,100.56,100.56,100.4,100.4,4776.0,82.4481,82.4481,82.317,82.317,4776.0
2016-12-15 13:40:00,100.4,100.56,100.4,100.44,7741.0,82.317,82.4481,82.317,82.3498,7741.0
2016-12-15 13:50:00,100.43,100.47,100.32,100.39,5076.0,82.3416,82.3743,82.2514,82.3088,5076.0
2016-12-15 14:00:00,100.4,100.83,100.33,100.83,9267.0,82.317,82.6695,82.2596,82.6695,9267.0
2016-12-15 14:10:00,100.76,101.06,100.75,101.02,56452.0,82.6121,82.8581,82.6039,82.8253,56452.0
2016-12-15 14:20:00,100.99,101.06,100.86,100.96,10348.0,82.8007,82.8581,82.6941,82.7761,10348.0
2016-12-15 14:30:00,100.94,100.99,100.88,100.95,8706.0,82.7597,82.8007,82.7105,82.7679,8706.0
2016-12-15 14:40:00,100.95,101.01,100.87,100.89,15846.0,82.7679,82.8171,82.7023,82.7187,15846.0
2016-12-15 14:50:00,100.91,100.93,100.77,100.85,8003.0,82.7351,82.7515,82.6203,82.6859,8003.0
2016-12-15 15:00:00,100.8,100.85,100.67,100.83,18463.0,82.6449,82.6859,82.5383,82.6695,18463.0
2016-12-15 15:10:00,100.84,100.92,100.78,100.79,14600.0,82.6777,82.7433,82.6285,82.6367,14600.0
2016-12-15 15:20:00,100.8,100.8,100.65,100.67,8930.0,82.6449,82.6449,82.5219,82.5383,8930.0
2016-12-15 15:30:00,100.69,100.73,100.61,100.73,15414.0,82.5547,82.5875,82.4891,82.5875,15414.0
2016-12-15 15:40:00,100.77,100.9,100.73,100.75,51194.0,82.6203,82.7269,82.5875,82.6039,51194.0
2016-12-15 15:50:00,100.75,100.76,100.6,100.72,64374.0,82.6039,82.6121,82.4809,82.5793,64374.0
2016-12-16 09:30:00,100.91,101.62,100.71,101.61,106650.0,82.7351,83.3172,82.5711,83.309,106650.0
2016-12-16 09:40:00,101.5,101.57,100.52,100.82,14080.0,83.2188,83.2762,82.4153,82.6613,14080.0
2016-12-16 09:50:00,100.75,100.82,100.57,100.57,6079.0,82.6039,82.6613,82.4563,82.4563,6079.0
2016-12-16 10:00:00,100.63,100.68,100.31,100.68,14250.0,82.5055,82.5465,82.2432,82.5465,14250.0
2016-12-16 10:10:00,100.62,100.62,100.47,100.56,5812.0,82.4973,82.4973,82.3743,82.4481,5812.0
2016-12-16 10:20:00,100.53,100.53,100.29,100.29,5526.0,82.4235,82.4235,82.2268,82.2268,5526.0
2016-12-16 10:30:00,100.3,100.41,100.27,100.38,4411.0,82.235,82.3252,82.2104,82.3006,4411.0
2016-12-16 10:40:00,100.37,100.37,100.2,100.2,3122.0,82.2924,82.2924,82.153,82.153,3122.0
2016-12-16 10:50:00,100.22,100.28,100.11,100.28,5900.0,82.1694,82.2186,82.0792,82.2186,5900.0
2016-12-16 11:00:00,100.3,100.33,100.18,100.28,5890.0,82.235,82.2596,82.1366,82.2186,5890.0
2016-12-16 11:10:00,100.34,100.62,100.27,100.58,9970.0,82.2678,82.4973,82.2104,82.4645,9970.0
2016-12-16 11:20:00,100.58,100.95,100.45,100.95,13066.0,82.4645,82.7679,82.3579,82.7679,13066.0
2016-12-16 11:30:00,100.95,101.14,100.9,101.14,5214.0,82.7679,82.9237,82.7269,82.9237,5214.0
2016-12-16 11:40:00,101.17,101.18,100.98,101.17,3215.0,82.9483,82.9565,82.7925,82.9483,3215.0
2016-12-16 11:50:00,101.14,101.14,101.03,101.03,4498.0,82.9237,82.9237,82.8335,82.8335,4498.0
2016-12-16 12:00:00,101.09,101.12,101.02,101.09,13120.0,82.8827,82.9073,82.8253,82.8827,13120.0
2016-12-16 12:10:00,101.11,101.2,101.07,101.07,15018.0,82.8991,82.9729,82.8663,82.8663,15018.0
2016-12-16 12:20:00,101.05,101.09,100.94,100.95,1400.0,82.8499,82.8827,82.7597,82.7679,1400.0
2016-12-16 12:30:00,100.95,101.09,100.95,100.99,2453.0,82.7679,82.8827,82.7679,82.8007,2453.0
2016-12-16 12:40:00,100.96,101.03,100.94,100.97,3750.0,82.7761,82.8335,82.7597,82.7843,3750.0
2016-12-16 12:50:00,100.94,100.98,100.89,100.9,5126.0,82.7597,82.7925,82.7187,82.7269,5126.0
2016-12-16 13:00:00,100.89,100.98,100.89,100.94,7236.0,82.7187,82.7925,82.7187,82.7597,7236.0
2016-12-16 13:10:00,100.96,100.98,100.89,100.93,1974.0,82.7761,82.7925,82.7187,82.7515,1974.0
2016-12-16 13:20:00,100.91,101.01,100.9,100.94,11235.0,82.7351,82.8171,82.7269,82.7597,11235.0
2016-12-16 13:30:00,100.97,101.01,100.9,101.01,4220.0,82.7843,82.8171,82.7269,82.8171,4220.0
2016-12-16 13:40:00,100.94,100.97,100.92,100.93,4777.0,82.7597,82.7843,82.7433,82.7515,4777.0
2016-12-16 13:50:00,100.94,100.94,100.87,100.9,1477.0,82.7597,82.7597,82.7023,82.7269,1477.0
2016-12-16 14:00:00,100.9,101.1,100.88,101.1,12658.0,82.7269,82.8909,82.7105,82.8909,12658.0
2016-12-16 14:10:00,101.08,101.1,101.0,101.03,6650.0,82.8745,82.8909,82.8089,82.8335,6650.0
2016-12-16 14:20:00,101.07,101.1,101.02,101.1,9564.0,82.8663,82.8909,82.8253,82.8909,9564.0
2016-12-16 14:30:00,101.08,101.18,101.04,101.11,8471.0,82.8745,82.9565,82.8417,82.8991,8471.0
2016-12-16 14:40:00,101.12,101.2,101.07,101.07,4928.0,82.9073,82.9729,82.8663,82.8663,4928.0
2016-12-16 14:50:00,101.11,101.11,101.01,101.02,4883.0,82.8991,82.8991,82.8171,82.8253,4883.0
2016-12-16 15:00:00,101.08,101.09,100.98,101.01,5458.0,82.8745,82.8827,82.7925,82.8171,5458.0
2016-12-16 15:10:00,100.98,101.03,100.9,101.03,28709.0,82.7925,82.8335,82.7269,82.8335,28709.0
2016-12-16 15:20:00,101.03,101.05,100.93,100.97,12205.0,82.8335,82.8499,82.7515,82.7843,12205.0
2016-12-16 15:30:00,101.0,101.06,100.96,100.99,10293.0,82.8089,82.8581,82.7761,82.8007,10293.0
2016-12-16 15:40:00,100.97,101.17,100.87,101.17,31958.0,82.7843,82.9483,82.7023,82.9483,31958.0
2016-12-16 15:50:00,101.17,101.22,101.07,101.14,55475.0,82.9483,82.9893,82.8663,82.9237,55475.0
2016-12-19 09:30:00,101.3,101.3,100.62,100.78,16197.0,83.0549,83.0549,82.4973,82.6285,16197.0
2016-12-19 09:40:00,100.83,101.46,100.83,101.46,10737.0,82.6695,83.186,82.6695,83.186,10737.0
2016-12-19 09:50:00,101.34,101.52,101.18,101.34,17500.0,83.0877,83.2352,82.9565,83.0877,17500.0
2016-12-19 10:00:00,101.17,101.29,101.05,101.05,6408.0,82.9483,83.0467,82.8499,82.8499,6408.0
2016-12-19 10:10:00,101.12,101.26,101.0,101.06,6289.0,82.9073,83.0221,82.8089,82.8581,6289.0
2016-12-19 10:20:00,101.17,101.2,101.0,101.08,6698.0,82.9483,82.9729,82.8089,82.8745,6698.0
2016-12-19 10:30:00,101.0,101.2,100.96,101.17,6854.0,82.8089,82.9729,82.7761,82.9483,6854.0
2016-12-19 10:40:00,101.26,101.34,101.17,101.22,11603.0,83.0221,83.0877,82.9483,82.9893,11603.0
2016-12-19 10:50:00,101.24,101.25,101.11,101.13,7105.0,83.0057,83.0139,82.8991,82.9155,7105.0
2016-12-19 11:00:00,101.17,101.28,101.09,101.13,7747.0,82.9483,83.0385,82.8827,82.9155,7747.0
2016-12-19 11:10:00,101.16,101.27,101.01,101.27,8038.0,82.9401,83.0303,82.8171,83.0303,8038.0
2016-12-19 11:20:00,101.31,101.33,101.16,101.27,7320.0,83.0631,83.0795,82.9401,83.0303,7320.0
2016-12-19 11:30:00,101.27,101.33,101.24,101.27,4555.0,83.0303,83.0795,83.0057,83.0303,4555.0
2016-12-19 11:40:00,101.2,101.26,101.13,101.25,2942.0,82.9729,83.0221,82.9155,83.0139,2942.0
2016-12-19 11:50:00,101.25,101.37,101.14,101.37,6702.0,83.0139,83.1122,82.9237,83.1122,6702.0
2016-12-19 12:00:00,101.32,101.42,101.28,101.41,5110.0,83.0713,83.1532,83.0385,83.145,5110.0
2016-12-19 12:10:00,101.38,101.41,101.29,101.33,4947.0,83.1204,83.145,83.0467,83.0795,4947.0
2016-12-19 12:20:00,101.34,101.41,101.26,101.32,2950.0,83.0877,83.145,83.0221,83.0713,2950.0
2016-12-19 12:30:00,101.32,101.42,101.31,101.37,3383.0,83.0713,83.1532,83.0631,83.1122,3383.0
2016-12-19 12:40:00,101.31,101.39,101.28,101.38,4050.0,83.0631,83.1286,83.0385,83.1204,4050.0
2016-12-19 12:50:00,101.38,101.38,101.25,101.37,3100.0,83.1204,83.1204,83.0139,83.1122,3100.0
2016-12-19 13:00:00,101.33,101.36,101.28,101.28,2764.0,83.0795,83.104,83.0385,83.0385,2764.0
2016-12-19 13:10:00,101.35,101.4,101.26,101.4,3801.0,83.0959,83.1368,83.0221,83.1368,3801.0
2016-12-19 13:20:00,101.37,101.5,101.37,101.49,4759.0,83.1122,83.2188,83.1122,83.2106,4759.0
2016-12-19 13:30:00,101.48,101.54,101.3,101.39,5716.0,83.2024,83.2516,83.0549,83.1286,5716.0
2016-12-19 13:40:00,101.39,101.42,101.29,101.35,10712.0,83.1286,83.1532,83.0467,83.0959,10712.0
2016-12-19 13:50:00,101.37,101.37,101.29,101.3,4305.0,83.1122,83.1122,83.0467,83.0549,4305.0
2016-12-19 14:00:00,101.32,101.43,101.3,101.4,7708.0,83.0713,83.1614,83.0549,83.1368,7708.0
2016-12-19 14:10:00,101.36,101.46,101.33,101.37,7580.0,83.104,83.186,83.0795,83.1122,7580.0
2016-12-19 14:20:00,101.36,101.37,101.28,101.31,7262.0,83.104,83.1122,83.0385,83.0631,7262.0
2016-12-19 14:30:00,101.29,101.31,101.21,101.24,7017.0,83.0467,83.0631,82.9811,83.0057,7017.0
2016-12-19 14:40:00,101.27,101.4,101.26,101.33,8478.0,83.0303,83.1368,83.0221,83.0795,8478.0
2016-12-19 14:50:00,101.37,101.37,101.28,101.31,5451.0,83.1122,83.1122,83.0385,83.0631,5451.0
2016-12-19 15:00:00,101.29,101.3,101.2,101.24,3892.0,83.0467,83.0549,82.9729,83.0057,3892.0
2016-12-19 15:10:00,101.21,101.25,101.12,101.18,7701.0,82.9811,83.0139,82.9073,82.9565,7701.0
2016-12-19 15:20:00,101.18,101.21,101.12,101.16,14413.0,82.9565,82.9811,82.9073,82.9401,14413.0
2016-12-19 15:30:00,101.19,101.28,101.14,101.28,14652.0,82.9647,83.0385,82.9237,83.0385,14652.0
2016-12-19 15:40:00,101.27,101.28,101.19,101.23,24219.0,83.0303,83.0385,82.9647,82.9975,24219.0
2016-12-19 15:50:00,101.23,101.5,101.22,101.46,67566.0,82.9975,83.2188,82.9893,83.186,67566.0
2016-12-20 09:30:00,100.69,101.48,100.65,100.83,26200.0,82.5547,83.2024,82.5219,82.6695,26200.0
2016-12-20 09:40:00,101.11,101.78,100.91,101.78,48107.0,82.8991,83.4484,82.7351,83.4484,48107.0
2016-12-20 09:50:00,101.89,102.11,101.69,102.0,31972.0,83.5386,83.719,83.3746,83.6288,31972.0
2016-12-20 10:00:00,102.0,102.06,101.84,102.03,26593.0,83.6288,83.678,83.4976,83.6534,26593.0
2016-12-20 10:10:00,102.03,102.16,101.9,101.94,19306.0,83.6534,83.76,83.5468,83.5796,19306.0
2016-12-20 10:20:00,101.92,101.98,101.86,101.92,11111.0,83.5632,83.6124,83.514,83.5632,11111.0
2016-12-20 10:30:00,101.94,102.24,101.93,102.16,13190.0,83.5796,83.8256,83.5714,83.76,13190.0
2016-12-20 10:40:00,102.13,102.26,102.0,102.26,12625.0,83.7354,83.842,83.6288,83.842,12625.0
2016-12-20 10:50:00,102.29,102.46,102.13,102.18,17200.0,83.8665,84.0059,83.7354,83.7764,17200.0
2016-12-20 11:00:00,102.15,102.26,102.08,102.23,7742.0,83.7518,83.842,83.6944,83.8174,7742.0
2016-12-20 11:10:00,102.23,102.46,102.23,102.38,14451.0,83.8174,84.0059,83.8174,83.9403,14451.0
2016-12-20 11:20:00,102.34,102.49,102.29,102.41,13147.0,83.9075,84.0305,83.8665,83.9649,13147.0
2016-12-20 11:30:00,102.38,102.42,102.2,102.3,9401.0,83.9403,83.9731,83.7928,83.8747,9401.0
2016-12-20 11:40:00,102.31,102.43,102.21,102.28,9442.0,83.8829,83.9813,83.801,83.8583,9442.0
2016-12-20 11:50:00,102.26,102.35,102.11,102.2,12222.0,83.842,83.9157,83.719,83.7928,12222.0
2016-12-20 12:00:00,102.22,102.35,102.19,102.35,7686.0,83.8092,83.9157,83.7846,83.9157,7686.0
2016-12-20 12:10:00,102.37,102.39,102.24,102.28,5500.0,83.9321,83.9485,83.8256,83.8583,5500.0
2016-12-20 12:20:00,102.27,102.31,102.18,102.31,9175.0,83.8501,83.8829,83.7764,83.8829,9175.0
2016-12-20 12:30:00,102.3,102.36,102.14,102.19,12977.0,83.8747,83.9239,83.7436,83.7846,12977.0
2016-12-20 12:40:00,102.2,102.42,102.13,102.35,24630.0,83.7928,83.9731,83.7354,83.9157,24630.0
2016-12-20 12:50:00,102.35,102.36,102.19,102.22,7000.0,83.9157,83.9239,83.7846,83.8092,7000.0
2016-12-20 13:00:00,102.14,102.21,102.11,102.15,5405.0,83.7436,83.801,83.719,83.7518,5405.0
2016-12-20 13:10:00,102.15,102.21,102.07,102.15,9246.0,83.7518,83.801,83.6862,83.7518,9246.0
2016-12-20 13:20:00,102.11,102.24,102.11,102.16,4595.0,83.719,83.8256,83.719,83.76,4595.0
2016-12-20 13:30:00,102.18,102.31,102.17,102.31,13182.0,83.7764,83.8829,83.7682,83.8829,13182.0
2016-12-20 13:40:00,102.28,102.34,102.28,102.32,7017.0,83.8583,83.9075,83.8583,83.8911,7017.0
2016-12-20 13:50:00,102.36,102.63,102.34,102.63,32053.0,83.9239,84.1453,83.9075,84.1453,32053.0
2016-12-20 14:00:00,102.63,102.73,102.59,102.61,16474.0,84.1453,84.2273,84.1125,84.1289,16474.0
2016-12-20 14:10:00,102.67,102.76,102.61,102.71,14864.0,84.1781,84.2519,84.1289,84.2109,14864.0
2016-12-20 14:20:00,102.71,102.75,102.66,102.74,11418.0,84.2109,84.2437,84.1699,84.2355,11418.0
2016-12-20 14:30:00,102.75,102.76,102.6,102.69,19437.0,84.2437,84.2519,84.1207,84.1945,19437.0
2016-12-20 14:40:00,102.69,102.71,102.54,102.56,24935.0,84.1945,84.2109,84.0715,84.0879,24935.0
2016-12-20 14:50:00,102.53,102.8,102.53,102.65,18426.0,84.0633,84.2847,84.0633,84.1617,18426.0
2016-12-20 15:00:00,102.67,102.7,102.58,102.67,15350.0,84.1781,84.2027,84.1043,84.1781,15350.0
2016-12-20 15:10:00,102.65,102.7,102.58,102.63,11701.0,84.1617,84.2027,84.1043,84.1453,11701.0
2016-12-20 15:20:00,102.63,102.63,102.42,102.5,23400.0,84.1453,84.1453,83.9731,84.0387,23400.0
2016-12-20 15:30:00,102.5,102.52,102.45,102.52,63439.0,84.0387,84.0551,83.9977,84.0551,63439.0
2016-12-20 15:40:00,102.51,102.74,102.51,102.62,40619.0,84.0469,84.2355,84.0469,84.1371,40619.0
2016-12-20 15:50:00,102.64,102.66,102.53,102.61,67173.0,84.1535,84.1699,84.0633,84.1289,67173.0
2016-12-21 09:30:00,102.97,104.03,102.8,103.39,55623.0,84.4241,85.2932,84.2847,84.7684,55623.0
2016-12-21 09:40:00,103.38,103.5,103.15,103.38,27946.0,84.7602,84.8586,84.5717,84.7602,27946.0
2016-12-21 09:50:00,103.44,103.63,103.4,103.6,15601.0,84.8094,84.9652,84.7766,84.9406,15601.0
2016-12-21 10:00:00,103.58,103.68,103.46,103.65,19405.0,84.9242,85.0062,84.8258,84.9816,19405.0
2016-12-21 10:10:00,103.65,103.66,103.49,103.65,7881.0,84.9816,84.9898,84.8504,84.9816,7881.0
2016-12-21 10:20:00,103.62,103.73,103.52,103.55,17357.0,84.957,85.0472,84.875,84.8996,17357.0
2016-12-21 10:30:00,103.47,103.64,103.4,103.49,7435.0,84.834,84.9734,84.7766,84.8504,7435.0
2016-12-21 10:40:00,103.48,103.57,103.23,103.29,12216.0,84.8422,84.916,84.6372,84.6864,12216.0
2016-12-21 10:50:00,103.32,103.35,103.02,103.09,13326.0,84.711,84.7356,84.4651,84.5225,13326.0
2016-12-21 11:00:00,103.08,103.19,102.94,103.04,15346.0,84.5143,84.6044,84.3995,84.4815,15346.0
2016-12-21 11:10:00,103.04,103.08,102.95,103.06,11375.0,84.4815,84.5143,84.4077,84.4979,11375.0
2016-12-21 11:20:00,103.02,103.06,102.86,102.93,14984.0,84.4651,84.4979,84.3339,84.3913,14984.0
2016-12-21 11:30:00,102.92,102.94,102.79,102.89,7645.0,84.3831,84.3995,84.2765,84.3585,7645.0
2016-12-21 11:40:00,102.9,102.97,102.83,102.95,4405.0,84.3667,84.4241,84.3093,84.4077,4405.0
2016-12-21 11:50:00,102.95,103.0,102.88,102.89,7800.0,84.4077,84.4487,84.3503,84.3585,7800.0
2016-12-21 12:00:00,102.89,102.94,102.86,102.93,8772.0,84.3585,84.3995,84.3339,84.3913,8772.0
2016-12-21 12:10:00,102.93,103.02,102.9,102.97,7111.0,84.3913,84.4651,84.3667,84.4241,7111.0
2016-12-21 12:20:00,102.98,103.03,102.9,102.97,6300.0,84.4323,84.4733,84.3667,84.4241,6300.0
2016-12-21 12:30:00,102.91,102.95,102.77,102.8,12802.0,84.3749,84.4077,84.2601,84.2847,12802.0
2016-12-21 12:40:00,102.81,102.9,102.72,102.86,23148.0,84.2929,84.3667,84.2191,84.3339,23148.0
2016-12-21 12:50:00,102.86,102.9,102.64,102.9,38376.0,84.3339,84.3667,84.1535,84.3667,38376.0
2016-12-21 13:00:00,102.92,103.02,102.73,102.73,21249.0,84.3831,84.4651,84.2273,84.2273,21249.0
2016-12-21 13:10:00,102.72,102.93,102.72,102.82,19589.0,84.2191,84.3913,84.2191,84.3011,19589.0
2016-12-21 13:20:00,102.85,102.91,102.82,102.87,6229.0,84.3257,84.3749,84.3011,84.3421,6229.0
2016-12-21 13:30:00,102.88,103.02,102.88,103.02,9128.0,84.3503,84.4651,84.3503,84.4651,9128.0
2016-12-21 13:40:00,102.97,103.24,102.97,103.24,18055.0,84.4241,84.6454,84.4241,84.6454,18055.0
2016-12-21 13:50:00,103.25,103.31,103.05,103.06,24039.0,84.6536,84.7028,84.4897,84.4979,24039.0
2016-12-21 14:00:00,102.96,103.04,102.87,103.04,12709.0,84.4159,84.4815,84.3421,84.4815,12709.0
2016-12-21 14:10:00,103.04,103.04,102.86,102.91,7452.0,84.4815,84.4815,84.3339,84.3749,7452.0
2016-12-21 14:20:00,102.92,103.04,102.86,102.96,7595.0,84.3831,84.4815,84.3339,84.4159,7595.0
2016-12-21 14:30:00,102.95,103.11,102.94,103.11,13694.0,84.4077,84.5389,84.3995,84.5389,13694.0
2016-12-21 14:40:00,103.13,103.16,103.08,103.12,17959.0,84.5553,84.5799,84.5143,84.5471,17959.0
2016-12-21 14:50:00,103.14,103.28,103.11,103.16,16393.0,84.5635,84.6782,84.5389,84.5799,16393.0
2016-12-21 15:00:00,103.15,103.15,103.06,103.11,20994.0,84.5717,84.5717,84.4979,84.5389,20994.0
2016-12-21 15:10:00,103.1,103.21,103.02,103.12,24035.0,84.5307,84.6208,84.4651,84.5471,24035.0
2016-12-21 15:20:00,103.1,103.21,103.1,103.2,23467.0,84.5307,84.6208,84.5307,84.6126,23467.0
2016-12-21 15:30:00,103.2,103.3,103.1,103.17,35548.0,84.6126,84.6946,84.5307,84.5881,35548.0
2016-12-21 15:40:00,103.19,103.28,103.11,103.14,49511.0,84.6044,84.6782,84.5389,84.5635,49511.0
2016-12-21 15:50:00,103.15,103.24,103.13,103.16,127690.0,84.5717,84.6454,84.5553,84.5799,127690.0
2016-12-22 09:30:00,103.74,104.72,103.4,103.66,163039.0,85.0554,85.8589,84.7766,84.9898,163039.0
2016-12-22 09:40:00,103.66,105.27,103.61,104.13,134117.0,84.9898,86.3098,84.9488,85.3751,134117.0
2016-12-22 09:50:00,104.24,104.25,103.66,104.03,21501.0,85.4653,85.4735,84.9898,85.2932,21501.0
2016-12-22 10:00:00,104.0,104.57,103.87,104.48,31369.0,85.2686,85.7359,85.162,85.6621,31369.0
2016-12-22 10:10:00,104.42,104.91,104.35,104.88,38101.0,85.6129,86.0147,85.5555,85.9901,38101.0
2016-12-22 10:20:00,104.91,105.02,104.5,104.73,36416.0,86.0147,86.1048,85.6785,85.8671,36416.0
2016-12-22 10:30:00,104.72,104.82,104.54,104.68,25381.0,85.8589,85.9409,85.7113,85.8261,25381.0
2016-12-22 10:40:00,104.63,104.71,104.39,104.41,28551.0,85.7851,85.8507,85.5883,85.6047,28551.0
2016-12-22 10:50:00,104.39,104.67,104.19,104.54,30803.0,85.5883,85.8179,85.4243,85.7113,30803.0
2016-12-22 11:00:00,104.53,104.7,104.48,104.5,14463.0,85.7031,85.8425,85.6621,85.6785,14463.0
2016-12-22 11:10:00,104.47,104.49,104.12,104.4,16243.0,85.6539,85.6703,85.3669,85.5965,16243.0
2016-12-22 11:20:00,104.38,104.54,104.37,104.44,29104.0,85.5801,85.7113,85.5719,85.6293,29104.0
2016-12-22 11:30:00,104.41,104.43,104.05,104.15,28043.0,85.6047,85.6211,85.3096,85.3915,28043.0
2016-12-22 11:40:00,104.16,104.4,104.14,104.15,32422.0,85.3997,85.5965,85.3833,85.3915,32422.0
2016-12-22 11:50:00,104.13,104.2,103.83,104.02,27537.0,85.3751,85.4325,85.1292,85.285,27537.0
2016-12-22 12:00:00,103.93,104.05,103.87,104.0,12920.0,85.2112,85.3096,85.162,85.2686,12920.0
2016-12-22 12:10:00,104.02,104.08,103.89,103.98,17877.0,85.285,85.3342,85.1784,85.2522,17877.0
2016-12-22 12:20:00,103.97,103.97,103.84,103.86,10751.0,85.244,85.244,85.1374,85.1538,10751.0
2016-12-22 12:30:00,103.85,104.22,103.85,104.22,26926.0,85.1456,85.4489,85.1456,85.4489,26926.0
2016-12-22 12:40:00,104.18,104.35,104.16,104.32,12345.0,85.4161,85.5555,85.3997,85.5309,12345.0
2016-12-22 12:50:00,104.36,104.42,104.25,104.28,13068.0,85.5637,85.6129,85.4735,85.4981,13068.0
2016-12-22 13:00:00,104.29,104.29,104.05,104.05,9874.0,85.5063,85.5063,85.3096,85.3096,9874.0
2016-12-22 13:10:00,104.08,104.11,103.95,104.05,8595.0,85.3342,85.3587,85.2276,85.3096,8595.0
2016-12-22 13:20:00,104.07,104.09,103.97,104.03,9368.0,85.326,85.3423,85.244,85.2932,9368.0
2016-12-22 13:30:00,104.04,104.14,104.01,104.14,13737.0,85.3014,85.3833,85.2768,85.3833,13737.0
2016-12-22 13:40:00,104.17,104.36,104.17,104.35,13752.0,85.4079,85.5637,85.4079,85.5555,13752.0
2016-12-22 13:50:00,104.33,104.41,104.27,104.36,11971.0,85.5391,85.6047,85.4899,85.5637,11971.0
2016-12-22 14:00:00,104.36,104.36,104.2,104.2,9838.0,85.5637,85.5637,85.4325,85.4325,9838.0
2016-12-22 14:10:00,104.21,104.29,104.12,104.24,17975.0,85.4407,85.5063,85.3669,85.4653,17975.0
2016-12-22 14:20:00,104.23,104.25,104.17,104.18,7940.0,85.4571,85.4735,85.4079,85.4161,7940.0
2016-12-22 14:30:00,104.18,104.5,104.17,104.44,19911.0,85.4161,85.6785,85.4079,85.6293,19911.0
2016-12-22 14:40:00,104.45,104.5,104.34,104.34,18619.0,85.6375,85.6785,85.5473,85.5473,18619.0
2016-12-22 14:50:00,104.35,104.54,104.34,104.45,17720.0,85.5555,85.7113,85.5473,85.6375,17720.0
2016-12-22 15:00:00,104.45,104.51,104.27,104.27,25162.0,85.6375,85.6867,85.4899,85.4899,25162.0
2016-12-22 15:10:00,104.29,104.46,104.29,104.46,18364.0,85.5063,85.6457,85.5063,85.6457,18364.0
2016-12-22 15:20:00,104.47,104.49,104.42,104.47,18980.0,85.6539,85.6703,85.6129,85.6539,18980.0
2016-12-22 15:30:00,104.46,104.49,104.23,104.35,22566.0,85.6457,85.6703,85.4571,85.5555,22566.0
2016-12-22 15:40:00,104.35,104.52,104.35,104.4,45447.0,85.5555,85.6949,85.5555,85.5965,45447.0
2016-12-22 15:50:00,104.4,104.5,104.38,104.45,82338.0,85.5965,85.6785,85.5801,85.6375,82338.0
2016-12-23 09:30:00,104.41,104.5,104.11,104.35,12088.0,85.6047,85.6785,85.3587,85.5555,12088.0
2016-12-23 09:40:00,104.43,104.44,104.27,104.31,4028.0,85.6211,85.6293,85.4899,85.5227,4028.0
2016-12-23 09:50:00,104.32,104.44,104.28,104.34,10944.0,85.5309,85.6293,85.4981,85.5473,10944.0
2016-12-23 10:00:00,104.33,104.38,104.0,104.11,7268.0,85.5391,85.5801,85.2686,85.3587,7268.0
2016-12-23 10:10:00,104.12,104.24,104.02,104.17,11065.0,85.3669,85.4653,85.285,85.4079,11065.0
2016-12-23 10:20:00,104.12,104.14,103.86,103.86,10231.0,85.3669,85.3833,85.1538,85.1538,10231.0
2016-12-23 10:30:00,103.86,103.97,103.78,103.83,7898.0,85.1538,85.244,85.0882,85.1292,7898.0
2016-12-23 10:40:00,103.79,103.97,103.74,103.9,7996.0,85.0964,85.244,85.0554,85.1866,7996.0
2016-12-23 10:50:00,103.84,103.86,103.73,103.86,8269.0,85.1374,85.1538,85.0472,85.1538,8269.0
2016-12-23 11:00:00,103.9,103.99,103.86,103.95,4460.0,85.1866,85.2604,85.1538,85.2276,4460.0
2016-12-23 11:10:00,103.95,103.95,103.65,103.75,7240.0,85.2276,85.2276,84.9816,85.0636,7240.0
2016-12-23 11:20:00,103.74,103.74,103.66,103.71,5080.0,85.0554,85.0554,84.9898,85.0308,5080.0
2016-12-23 11:30:00,103.71,103.73,103.61,103.62,5722.0,85.0308,85.0472,84.9488,84.957,5722.0
2016-12-23 11:40:00,103.61,103.74,103.6,103.73,3266.0,84.9488,85.0554,84.9406,85.0472,3266.0
2016-12-23 11:50:00,103.74,103.81,103.68,103.76,6428.0,85.0554,85.1128,85.0062,85.0718,6428.0
2016-12-23 12:00:00,103.75,103.75,103.63,103.69,6122.0,85.0636,85.0636,84.9652,85.0144,6122.0
2016-12-23 12:10:00,103.65,103.69,103.58,103.69,5824.0,84.9816,85.0144,84.9242,85.0144,5824.0
2016-12-23 12:20:00,103.72,103.78,103.68,103.72,6775.0,85.039,85.0882,85.0062,85.039,6775.0
2016-12-23 12:30:00,103.69,103.73,103.53,103.58,4850.0,85.0144,85.0472,84.8832,84.9242,4850.0
2016-12-23 12:40:00,103.53,103.59,103.46,103.48,4531.0,84.8832,84.9324,84.8258,84.8422,4531.0
2016-12-23 12:50:00,103.48,103.49,103.38,103.38,5988.0,84.8422,84.8504,84.7602,84.7602,5988.0
2016-12-23 13:00:00,103.41,103.44,103.38,103.4,6191.0,84.7848,84.8094,84.7602,84.7766,6191.0
2016-12-23 13:10:00,103.41,103.54,103.4,103.48,6868.0,84.7848,84.8914,84.7766,84.8422,6868.0
2016-12-23 13:20:00,103.45,103.51,103.31,103.32,7169.0,84.8176,84.8668,84.7028,84.711,7169.0
2016-12-23 13:30:00,103.37,103.5,103.34,103.45,5186.0,84.752,84.8586,84.7274,84.8176,5186.0
2016-12-23 13:40:00,103.47,103.49,103.36,103.36,2953.0,84.834,84.8504,84.7438,84.7438,2953.0
2016-12-23 13:50:00,103.38,103.43,103.35,103.43,5428.0,84.7602,84.8012,84.7356,84.8012,5428.0
2016-12-23 14:00:00,103.46,103.57,103.32,103.57,7851.0,84.8258,84.916,84.711,84.916,7851.0
2016-12-23 14:10:00,103.53,103.64,103.53,103.64,5874.0,84.8832,84.9734,84.8832,84.9734,5874.0
2016-12-23 14:20:00,103.66,103.86,103.66,103.78,13055.0,84.9898,85.1538,84.9898,85.0882,13055.0
2016-12-23 14:30:00,103.76,103.81,103.76,103.77,2845.0,85.0718,85.1128,85.0718,85.08,2845.0
2016-12-23 14:40:00,103.77,103.85,103.73,103.84,11929.0,85.08,85.1456,85.0472,85.1374,11929.0
2016-12-23 14:50:00,103.85,103.85,103.78,103.82,7651.0,85.1456,85.1456,85.0882,85.121,7651.0
2016-12-23 15:00:00,103.83,103.87,103.74,103.84,10746.0,85.1292,85.162,85.0554,85.1374,10746.0
2016-12-23 15:10:00,103.84,103.86,103.73,103.75,18973.0,85.1374,85.1538,85.0472,85.0636,18973.0
2016-12-23 15:20:00,103.75,103.82,103.55,103.72,38729.0,85.0636,85.121,84.8996,85.039,38729.0
2016-12-23 15:30:00,103.76,103.76,103.62,103.62,23792.0,85.0718,85.0718,84.957,84.957,23792.0
2016-12-23 15:40:00,103.65,103.69,103.5,103.52,32415.0,84.9816,85.0144,84.8586,84.875,32415.0
2016-12-23 15:50:00,103.52,103.65,103.52,103.6,79823.0,84.875,84.9816,84.875,84.9406,79823.0
2016-12-27 09:30:00,103.57,103.91,103.5,103.77,24220.0,84.916,85.1948,84.8586,85.08,24220.0
2016-12-27 09:40:00,103.7,103.92,103.7,103.83,9498.0,85.0226,85.203,85.0226,85.1292,9498.0
2016-12-27 09:50:00,103.83,104.04,103.72,103.87,13290.0,85.1292,85.3014,85.039,85.162,13290.0
2016-12-27 10:00:00,103.92,103.97,103.72,103.72,9440.0,85.203,85.244,85.039,85.039,9440.0
2016-12-27 10:10:00,103.75,103.76,103.62,103.66,9874.0,85.0636,85.0718,84.957,84.9898,9874.0
2016-12-27 10:20:00,103.7,103.81,103.6,103.6,13256.0,85.0226,85.1128,84.9406,84.9406,13256.0
2016-12-27 10:30:00,103.6,103.71,103.6,103.69,9620.0,84.9406,85.0308,84.9406,85.0144,9620.0
2016-12-27 10:40:00,103.72,103.86,103.71,103.71,11054.0,85.039,85.1538,85.0308,85.0308,11054.0
2016-12-27 10:50:00,103.74,103.76,103.71,103.76,4534.0,85.0554,85.0718,85.0308,85.0718,4534.0
2016-12-27 11:00:00,103.77,103.82,103.7,103.72,6200.0,85.08,85.121,85.0226,85.039,6200.0
2016-12-27 11:10:00,103.74,103.77,103.61,103.65,16960.0,85.0554,85.08,84.9488,84.9816,16960.0
2016-12-27 11:20:00,103.67,103.74,103.66,103.72,15698.0,84.998,85.0554,84.9898,85.039,15698.0
2016-12-27 11:30:00,103.7,103.76,103.66,103.76,11000.0,85.0226,85.0718,84.9898,85.0718,11000.0
2016-12-27 11:40:00,103.72,103.72,103.65,103.66,13002.0,85.039,85.039,84.9816,84.9898,13002.0
2016-12-27 11:50:00,103.65,103.67,103.55,103.55,6290.0,84.9816,84.998,84.8996,84.8996,6290.0
2016-12-27 12:00:00,103.54,103.59,103.53,103.57,8602.0,84.8914,84.9324,84.8832,84.916,8602.0
2016-12-27 12:10:00,103.58,103.73,103.54,103.67,31498.0,84.9242,85.0472,84.8914,84.998,31498.0
2016-12-27 12:20:00,103.66,103.7,103.65,103.69,4402.0,84.9898,85.0226,84.9816,85.0144,4402.0
2016-12-27 12:30:00,103.71,103.79,103.71,103.77,4170.0,85.0308,85.0964,85.0308,85.08,4170.0
2016-12-27 12:40:00,103.73,103.78,103.72,103.77,4600.0,85.0472,85.0882,85.039,85.08,4600.0
2016-12-27 12:50:00,103.77,103.82,103.77,103.81,4226.0,85.08,85.121,85.08,85.1128,4226.0
2016-12-27 13:00:00,103.77,103.79,103.7,103.7,6300.0,85.08,85.0964,85.0226,85.0226,6300.0
2016-12-27 13:10:00,103.74,103.75,103.68,103.75,4700.0,85.0554,85.0636,85.0062,85.0636,4700.0
2016-12-27 13:20:00,103.78,103.85,103.78,103.82,5790.0,85.0882,85.1456,85.0882,85.121,5790.0
2016-12-27 13:30:00,103.79,103.95,103.79,103.95,14000.0,85.0964,85.2276,85.0964,85.2276,14000.0
2016-12-27 13:40:00,103.93,103.96,103.79,103.83,17212.0,85.2112,85.2358,85.0964,85.1292,17212.0
2016-12-27 13:50:00,103.81,103.83,103.78,103.82,7600.0,85.1128,85.1292,85.0882,85.121,7600.0
2016-12-27 14:00:00,103.81,103.81,103.75,103.76,5128.0,85.1128,85.1128,85.0636,85.0718,5128.0
2016-12-27 14:10:00,103.77,103.85,103.76,103.8,12744.0,85.08,85.1456,85.0718,85.1046,12744.0
2016-12-27 14:20:00,103.81,103.83,103.79,103.8,12154.0,85.1128,85.1292,85.0964,85.1046,12154.0
2016-12-27 14:30:00,103.79,103.82,103.74,103.74,7238.0,85.0964,85.121,85.0554,85.0554,7238.0
2016-12-27 14:40:00,103.71,103.78,103.71,103.73,23320.0,85.0308,85.0882,85.0308,85.0472,23320.0
2016-12-27 14:50:00,103.74,103.83,103.72,103.77,10970.0,85.0554,85.1292,85.039,85.08,10970.0
2016-12-27 15:00:00,103.8,103.88,103.79,103.88,7600.0,85.1046,85.1702,85.0964,85.1702,7600.0
2016-12-27 15:10:00,103.87,103.94,103.86,103.94,8586.0,85.162,85.2194,85.1538,85.2194,8586.0
2016-12-27 15:20:00,103.92,103.94,103.91,103.94,10702.0,85.203,85.2194,85.1948,85.2194,10702.0
2016-12-27 15:30:00,103.93,103.95,103.85,103.85,20866.0,85.2112,85.2276,85.1456,85.1456,20866.0
2016-12-27 15:40:00,103.85,103.85,103.76,103.78,35558.0,85.1456,85.1456,85.0718,85.0882,35558.0
2016-12-27 15:50:00,103.77,103.83,103.75,103.78,57766.0,85.08,85.1292,85.0636,85.0882,57766.0
2016-12-28 09:30:00,103.7,103.7,103.3,103.36,29636.0,85.0226,85.0226,84.6946,84.7438,29636.0
2016-12-28 09:40:00,103.37,103.41,102.89,103.25,17944.0,84.752,84.7848,84.3585,84.6536,17944.0
2016-12-28 09:50:00,103.32,103.36,102.91,102.96,9080.0,84.711,84.7438,84.3749,84.4159,9080.0
2016-12-28 10:00:00,102.96,103.17,102.94,103.14,4600.0,84.4159,84.5881,84.3995,84.5635,4600.0
2016-12-28 10:10:00,103.22,103.38,103.15,103.23,9437.0,84.629,84.7602,84.5717,84.6372,9437.0
2016-12-28 10:20:00,103.25,103.37,103.11,103.29,8996.0,84.6536,84.752,84.5389,84.6864,8996.0
2016-12-28 10:30:00,103.26,103.3,103.18,103.28,8458.0,84.6618,84.6946,84.5962,84.6782,8458.0
2016-12-28 10:40:00,103.22,103.42,103.22,103.42,11800.0,84.629,84.793,84.629,84.793,11800.0
2016-12-28 10:50:00,103.38,103.65,103.37,103.48,11990.0,84.7602,84.9816,84.752,84.8422,11990.0
2016-12-28 11:00:00,103.49,103.54,103.35,103.36,7200.0,84.8504,84.8914,84.7356,84.7438,7200.0
2016-12-28 11:10:00,103.41,103.49,103.27,103.27,9627.0,84.7848,84.8504,84.67,84.67,9627.0
2016-12-28 11:20:00,103.28,103.37,103.23,103.37,10481.0,84.6782,84.752,84.6372,84.752,10481.0
2016-12-28 11:30:00,103.36,103.56,103.33,103.55,4845.0,84.7438,84.9078,84.7192,84.8996,4845.0
2016-12-28 11:40:00,103.54,103.64,103.49,103.59,5633.0,84.8914,84.9734,84.8504,84.9324,5633.0
2016-12-28 11:50:00,103.56,103.6,103.47,103.47,3350.0,84.9078,84.9406,84.834,84.834,3350.0
2016-12-28 12:00:00,103.38,103.39,103.24,103.25,5995.0,84.7602,84.7684,84.6454,84.6536,5995.0
2016-12-28 12:10:00,103.26,103.31,103.23,103.28,2800.0,84.6618,84.7028,84.6372,84.6782,2800.0
2016-12-28 12:20:00,103.21,103.28,103.2,103.24,5453.0,84.6208,84.6782,84.6126,84.6454,5453.0
2016-12-28 12:30:00,103.21,103.21,103.1,103.18,5075.0,84.6208,84.6208,84.5307,84.5962,5075.0
2016-12-28 12:40:00,103.18,103.18,103.05,103.15,4100.0,84.5962,84.5962,84.4897,84.5717,4100.0
2016-12-28 12:50:00,103.15,103.21,103.15,103.21,4212.0,84.5717,84.6208,84.5717,84.6208,4212.0
2016-12-28 13:00:00,103.2,103.34,103.2,103.32,4986.0,84.6126,84.7274,84.6126,84.711,4986.0
2016-12-28 13:10:00,103.32,103.37,103.31,103.34,2000.0,84.711,84.752,84.7028,84.7274,2000.0
2016-12-28 13:20:00,103.34,103.42,103.31,103.41,4957.0,84.7274,84.793,84.7028,84.7848,4957.0
2016-12-28 13:30:00,103.42,103.42,103.33,103.37,5039.0,84.793,84.793,84.7192,84.752,5039.0
2016-12-28 13:40:00,103.36,103.38,103.26,103.29,2359.0,84.7438,84.7602,84.6618,84.6864,2359.0
2016-12-28 13:50:00,103.32,103.36,103.3,103.36,3797.0,84.711,84.7438,84.6946,84.7438,3797.0
2016-12-28 14:00:00,103.38,103.43,103.35,103.41,3895.0,84.7602,84.8012,84.7356,84.7848,3895.0
2016-12-28 14:10:00,103.44,103.44,103.3,103.34,4366.0,84.8094,84.8094,84.6946,84.7274,4366.0
2016-12-28 14:20:00,103.32,103.41,103.29,103.41,4101.0,84.711,84.7848,84.6864,84.7848,4101.0
2016-12-28 14:30:00,103.41,103.42,103.33,103.38,6214.0,84.7848,84.793,84.7192,84.7602,6214.0
2016-12-28 14:40:00,103.41,103.42,103.37,103.4,4169.0,84.7848,84.793,84.752,84.7766,4169.0
2016-12-28 14:50:00,103.41,103.41,103.31,103.33,3425.0,84.7848,84.7848,84.7028,84.7192,3425.0
2016-12-28 15:00:00,103.33,103.35,103.26,103.31,5448.0,84.7192,84.7356,84.6618,84.7028,5448.0
2016-12-28 15:10:00,103.3,103.34,103.26,103.3,5206.0,84.6946,84.7274,84.6618,84.6946,5206.0
2016-12-28 15:20:00,103.29,103.3,103.15,103.15,5640.0,84.6864,84.6946,84.5717,84.5717,5640.0
2016-12-28 15:30:00,103.14,103.2,103.09,103.19,8014.0,84.5635,84.6126,84.5225,84.6044,8014.0
2016-12-28 15:40:00,103.19,103.2,103.09,103.12,15812.0,84.6044,84.6126,84.5225,84.5471,15812.0
2016-12-28 15:50:00,103.14,103.27,103.14,103.15,44222.0,84.5635,84.67,84.5635,84.5717,44222.0
2016-12-29 09:30:00,103.07,103.74,103.07,103.56,20038.0,84.5061,85.0554,84.5061,84.9078,20038.0
2016-12-29 09:40:00,103.5,103.51,103.14,103.26,10351.0,84.8586,84.8668,84.5635,84.6618,10351.0
2016-12-29 09:50:00,103.3,103.42,103.17,103.17,4030.0,84.6946,84.793,84.5881,84.5881,4030.0
2016-12-29 10:00:00,103.15,103.51,103.06,103.22,22349.0,84.5717,84.8668,84.4979,84.629,22349.0
2016-12-29 10:10:00,103.33,103.59,103.28,103.54,2900.0,84.7192,84.9324,84.6782,84.8914,2900.0
2016-12-29 10:20:00,103.57,103.6,103.39,103.56,18754.0,84.916,84.9406,84.7684,84.9078,18754.0
2016-12-29 10:30:00,103.52,103.61,103.48,103.61,4895.0,84.875,84.9488,84.8422,84.9488,4895.0
2016-12-29 10:40:00,103.63,103.76,103.52,103.61,8086.0,84.9652,85.0718,84.875,84.9488,8086.0
2016-12-29 10:50:00,103.67,103.78,103.66,103.69,2401.0,84.998,85.0882,84.9898,85.0144,2401.0
2016-12-29 11:00:00,103.73,103.73,103.41,103.6,16659.0,85.0472,85.0472,84.7848,84.9406,16659.0
2016-12-29 11:10:00,103.62,103.62,103.47,103.55,12447.0,84.957,84.957,84.834,84.8996,12447.0
2016-12-29 11:20:00,103.56,103.7,103.47,103.65,3285.0,84.9078,85.0226,84.834,84.9816,3285.0
2016-12-29 11:30:00,103.68,103.86,103.63,103.71,6546.0,85.0062,85.1538,84.9652,85.0308,6546.0
2016-12-29 11:40:00,103.72,103.76,103.58,103.6,6744.0,85.039,85.0718,84.9242,84.9406,6744.0
2016-12-29 11:50:00,103.58,103.74,103.56,103.74,8915.0,84.9242,85.0554,84.9078,85.0554,8915.0
2016-12-29 12:00:00,103.78,103.8,103.68,103.76,2727.0,85.0882,85.1046,85.0062,85.0718,2727.0
2016-12-29 12:10:00,103.71,103.83,103.62,103.75,4762.0,85.0308,85.1292,84.957,85.0636,4762.0
2016-12-29 12:20:00,103.79,103.9,103.79,103.85,4133.0,85.0964,85.1866,85.0964,85.1456,4133.0
2016-12-29 12:30:00,103.85,103.86,103.75,103.78,3662.0,85.1456,85.1538,85.0636,85.0882,3662.0
2016-12-29 12:40:00,103.78,103.86,103.78,103.86,4167.0,85.0882,85.1538,85.0882,85.1538,4167.0
2016-12-29 12:50:00,103.84,103.84,103.73,103.77,2125.0,85.1374,85.1374,85.0472,85.08,2125.0
2016-12-29 13:00:00,103.78,103.82,103.71,103.71,6529.0,85.0882,85.121,85.0308,85.0308,6529.0
2016-12-29 13:10:00,103.77,103.77,103.73,103.74,1597.0,85.08,85.08,85.0472,85.0554,1597.0
2016-12-29 13:20:00,103.76,103.87,103.71,103.74,5635.0,85.0718,85.162,85.0308,85.0554,5635.0
2016-12-29 13:30:00,103.73,103.83,103.73,103.75,6757.0,85.0472,85.1292,85.0472,85.0636,6757.0
2016-12-29 13:40:00,103.71,103.76,103.71,103.73,3166.0,85.0308,85.0718,85.0308,85.0472,3166.0
2016-12-29 13:50:00,103.73,103.85,103.71,103.81,5686.0,85.0472,85.1456,85.0308,85.1128,5686.0
2016-12-29 14:00:00,103.78,103.83,103.72,103.75,13032.0,85.0882,85.1292,85.039,85.0636,13032.0
2016-12-29 14:10:00,103.76,103.87,103.73,103.87,7399.0,85.0718,85.162,85.0472,85.162,7399.0
2016-12-29 14:20:00,103.86,103.91,103.81,103.87,8868.0,85.1538,85.1948,85.1128,85.162,8868.0
2016-12-29 14:30:00,103.88,103.9,103.79,103.84,7364.0,85.1702,85.1866,85.0964,85.1374,7364.0
2016-12-29 14:40:00,103.85,103.99,103.78,103.95,10511.0,85.1456,85.2604,85.0882,85.2276,10511.0
2016-12-29 14:50:00,103.95,104.06,103.93,104.05,14925.0,85.2276,85.3178,85.2112,85.3096,14925.0
2016-12-29 15:00:00,104.05,104.16,104.03,104.12,10461.0,85.3096,85.3997,85.2932,85.3669,10461.0
2016-12-29 15:10:00,104.12,104.2,104.04,104.05,14504.0,85.3669,85.4325,85.3014,85.3096,14504.0
2016-12-29 15:20:00,104.06,104.1,104.0,104.0,14940.0,85.3178,85.3505,85.2686,85.2686,14940.0
2016-12-29 15:30:00,104.01,104.03,103.94,103.98,29998.0,85.2768,85.2932,85.2194,85.2522,29998.0
2016-12-29 15:40:00,103.98,104.03,103.93,103.98,32327.0,85.2522,85.2932,85.2112,85.2522,32327.0
2016-12-29 15:50:00,104.0,104.02,103.92,103.97,63810.0,85.2686,85.285,85.203,85.244,63810.0
2016-12-30 09:30:00,103.58,103.85,103.33,103.33,26015.0,84.9242,85.1456,84.7192,84.7192,26015.0
2016-12-30 09:40:00,103.43,103.56,103.07,103.08,15968.0,84.8012,84.9078,84.5061,84.5143,15968.0
2016-12-30 09:50:00,103.1,103.43,103.1,103.32,9007.0,84.5307,84.8012,84.5307,84.711,9007.0
2016-12-30 10:00:00,103.26,103.48,103.16,103.48,8276.0,84.6618,84.8422,84.5799,84.8422,8276.0
2016-12-30 10:10:00,103.48,103.52,103.28,103.32,7950.0,84.8422,84.875,84.6782,84.711,7950.0
2016-12-30 10:20:00,103.28,103.43,103.27,103.36,5703.0,84.6782,84.8012,84.67,84.7438,5703.0
2016-12-30 10:30:00,103.39,103.39,102.96,102.98,12447.0,84.7684,84.7684,84.4159,84.4323,12447.0
2016-12-30 10:40:00,102.94,102.99,102.63,102.63,14515.0,84.3995,84.4405,84.1453,84.1453,14515.0
2016-12-30 10:50:00,102.61,102.83,102.51,102.71,20552.0,84.1289,84.3093,84.0469,84.2109,20552.0
2016-12-30 11:00:00,102.74,102.74,102.54,102.7,16300.0,84.2355,84.2355,84.0715,84.2027,16300.0
2016-12-30 11:10:00,102.65,102.86,102.62,102.73,16182.0,84.1617,84.3339,84.1371,84.2273,16182.0
2016-12-30 11:20:00,102.73,103.14,102.73,103.08,13245.0,84.2273,84.5635,84.2273,84.5143,13245.0
2016-12-30 11:30:00,103.05,103.14,102.98,103.01,7913.0,84.4897,84.5635,84.4323,84.4569,7913.0
2016-12-30 11:40:00,102.98,103.12,102.92,102.92,4906.0,84.4323,84.5471,84.3831,84.3831,4906.0
2016-12-30 11:50:00,102.92,103.02,102.9,102.95,3800.0,84.3831,84.4651,84.3667,84.4077,3800.0
2016-12-30 12:00:00,102.94,102.95,102.81,102.93,7303.0,84.3995,84.4077,84.2929,84.3913,7303.0
2016-12-30 12:10:00,102.97,103.11,102.89,103.11,5101.0,84.4241,84.5389,84.3585,84.5389,5101.0
2016-12-30 12:20:00,103.12,103.21,103.1,103.17,9468.0,84.5471,84.6208,84.5307,84.5881,9468.0
2016-12-30 12:30:00,103.18,103.2,103.01,103.04,5725.0,84.5962,84.6126,84.4569,84.4815,5725.0
2016-12-30 12:40:00,103.04,103.08,102.99,103.06,1300.0,84.4815,84.5143,84.4405,84.4979,1300.0
2016-12-30 12:50:00,103.04,103.14,103.03,103.13,6330.0,84.4815,84.5635,84.4733,84.5553,6330.0
2016-12-30 13:00:00,103.14,103.2,103.11,103.12,1880.0,84.5635,84.6126,84.5389,84.5471,1880.0
2016-12-30 13:10:00,103.1,103.4,103.1,103.4,23799.0,84.5307,84.7766,84.5307,84.7766,23799.0
2016-12-30 13:20:00,103.4,103.42,103.29,103.36,5500.0,84.7766,84.793,84.6864,84.7438,5500.0
2016-12-30 13:30:00,103.36,103.37,103.24,103.24,4179.0,84.7438,84.752,84.6454,84.6454,4179.0
2016-12-30 13:40:00,103.25,103.25,103.11,103.13,4690.0,84.6536,84.6536,84.5389,84.5553,4690.0
2016-12-30 13:50:00,103.14,103.15,103.08,103.13,9340.0,84.5635,84.5717,84.5143,84.5553,9340.0
2016-12-30 14:00:00,103.13,103.35,103.13,103.32,7143.0,84.5553,84.7356,84.5553,84.711,7143.0
2016-12-30 14:10:00,103.36,103.6,103.36,103.54,18242.0,84.7438,84.9406,84.7438,84.8914,18242.0
2016-12-30 14:20:00,103.56,103.67,103.55,103.59,16196.0,84.9078,84.998,84.8996,84.9324,16196.0
2016-12-30 14:30:00,103.58,103.6,103.48,103.54,15452.0,84.9242,84.9406,84.8422,84.8914,15452.0
2016-12-30 14:40:00,103.52,103.52,103.33,103.33,13012.0,84.875,84.875,84.7192,84.7192,13012.0
2016-12-30 14:50:00,103.31,103.41,103.25,103.41,10605.0,84.7028,84.7848,84.6536,84.7848,10605.0
2016-12-30 15:00:00,103.43,103.43,103.27,103.27,7150.0,84.8012,84.8012,84.67,84.67,7150.0
2016-12-30 15:10:00,103.26,103.38,103.22,103.25,8775.0,84.6618,84.7602,84.629,84.6536,8775.0
2016-12-30 15:20:00,103.24,103.28,103.18,103.21,11283.0,84.6454,84.6782,84.5962,84.6208,11283.0
2016-12-30 15:30:00,103.23,103.3,103.19,103.3,18452.0,84.6372,84.6946,84.6044,84.6946,18452.0
2016-12-30 15:40:00,103.3,103.3,103.06,103.12,24789.0,84.6946,84.6946,84.4979,84.5471,24789.0
2016-12-30 15:50:00,103.12,103.46,103.06,103.44,73359.0,84.5471,84.8258,84.4979,84.8094,73359.0
2017-01-03 09:30:00,103.82,104.03,103.32,103.32,18844.0,85.121,85.2932,84.711,84.711,18844.0
2017-01-03 09:40:00,103.54,103.56,103.26,103.56,27196.0,84.8914,84.9078,84.6618,84.9078,27196.0
2017-01-03 09:50:00,103.59,103.95,103.46,103.92,6742.0,84.9324,85.2276,84.8258,85.203,6742.0
2017-01-03 10:00:00,103.81,104.24,103.71,104.23,15368.0,85.1128,85.4653,85.0308,85.4571,15368.0
2017-01-03 10:10:00,104.24,104.4,104.03,104.29,12932.0,85.4653,85.5965,85.2932,85.5063,12932.0
2017-01-03 10:20:00,104.24,104.26,104.07,104.13,9491.0,85.4653,85.4817,85.326,85.3751,9491.0
2017-01-03 10:30:00,104.13,104.22,104.07,104.07,10535.0,85.3751,85.4489,85.326,85.326,10535.0
2017-01-03 10:40:00,104.03,104.15,103.98,104.15,10285.0,85.2932,85.3915,85.2522,85.3915,10285.0
2017-01-03 10:50:00,104.14,104.25,103.87,103.88,25419.0,85.3833,85.4735,85.162,85.1702,25419.0
2017-01-03 11:00:00,103.88,103.88,103.65,103.65,7687.0,85.1702,85.1702,84.9816,84.9816,7687.0
2017-01-03 11:10:00,103.62,103.8,103.45,103.59,29934.0,84.957,85.1046,84.8176,84.9324,29934.0
2017-01-03 11:20:00,103.59,103.87,103.58,103.87,4850.0,84.9324,85.162,84.9242,85.162,4850.0
2017-01-03 11:30:00,103.88,103.92,103.75,103.75,6447.0,85.1702,85.203,85.0636,85.0636,6447.0
2017-01-03 11:40:00,103.75,103.97,103.72,103.97,6971.0,85.0636,85.244,85.039,85.244,6971.0
2017-01-03 11:50:00,103.97,103.97,103.79,103.84,4655.0,85.244,85.244,85.0964,85.1374,4655.0
2017-01-03 12:00:00,103.83,103.83,103.56,103.63,6980.0,85.1292,85.1292,84.9078,84.9652,6980.0
2017-01-03 12:10:00,103.63,103.77,103.63,103.71,5602.0,84.9652,85.08,84.9652,85.0308,5602.0
2017-01-03 12:20:00,103.73,103.73,103.58,103.58,2760.0,85.0472,85.0472,84.9242,84.9242,2760.0
2017-01-03 12:30:00,103.55,103.62,103.5,103.58,6115.0,84.8996,84.957,84.8586,84.9242,6115.0
2017-01-03 12:40:00,103.55,103.7,103.51,103.69,3852.0,84.8996,85.0226,84.8668,85.0144,3852.0
2017-01-03 12:50:00,103.71,103.77,103.66,103.75,4095.0,85.0308,85.08,84.9898,85.0636,4095.0
2017-01-03 13:00:00,103.75,103.79,103.62,103.64,5804.0,85.0636,85.0964,84.957,84.9734,5804.0
2017-01-03 13:10:00,103.67,103.73,103.59,103.69,5980.0,84.998,85.0472,84.9324,85.0144,5980.0
2017-01-03 13:20:00,103.7,103.95,103.65,103.92,17383.0,85.0226,85.2276,84.9816,85.203,17383.0
2017-01-03 13:30:00,103.9,104.09,103.89,104.06,30532.0,85.1866,85.3423,85.1784,85.3178,30532.0
2017-01-03 13:40:00,104.05,104.08,103.79,103.81,10100.0,85.3096,85.3342,85.0964,85.1128,10100.0
2017-01-03 13:50:00,103.8,103.85,103.68,103.68,5866.0,85.1046,85.1456,85.0062,85.0062,5866.0
2017-01-03 14:00:00,103.71,103.88,103.71,103.83,9795.0,85.0308,85.1702,85.0308,85.1292,9795.0
2017-01-03 14:10:00,103.83,103.84,103.72,103.77,3338.0,85.1292,85.1374,85.039,85.08,3338.0
2017-01-03 14:20:00,103.77,103.83,103.71,103.73,4807.0,85.08,85.1292,85.0308,85.0472,4807.0
2017-01-03 14:30:00,103.7,103.74,103.64,103.68,4796.0,85.0226,85.0554,84.9734,85.0062,4796.0
2017-01-03 14:40:00,103.66,103.83,103.66,103.79,10849.0,84.9898,85.1292,84.9898,85.0964,10849.0
2017-01-03 14:50:00,103.76,103.84,103.71,103.84,4317.0,85.0718,85.1374,85.0308,85.1374,4317.0
2017-01-03 15:00:00,103.84,103.96,103.82,103.93,5671.0,85.1374,85.2358,85.121,85.2112,5671.0
2017-01-03 15:10:00,103.89,103.89,103.73,103.8,7326.0,85.1784,85.1784,85.0472,85.1046,7326.0
2017-01-03 15:20:00,103.8,103.81,103.67,103.68,15519.0,85.1046,85.1128,84.998,85.0062,15519.0
2017-01-03 15:30:00,103.68,103.8,103.62,103.8,15453.0,85.0062,85.1046,84.957,85.1046,15453.0
2017-01-03 15:40:00,103.8,103.99,103.79,103.99,28762.0,85.1046,85.2604,85.0964,85.2604,28762.0
2017-01-03 15:50:00,103.97,103.98,103.85,103.93,41101.0,85.244,85.2522,85.1456,85.2112,41101.0
2017-01-04 09:30:00,104.15,104.49,103.84,104.13,50934.0,85.3915,85.6703,85.1374,85.3751,50934.0
2017-01-04 09:40:00,104.18,104.6,104.17,104.6,20505.0,85.4161,85.7605,85.4079,85.7605,20505.0
2017-01-04 09:50:00,104.6,104.7,104.5,104.7,8485.0,85.7605,85.8425,85.6785,85.8425,8485.0
2017-01-04 10:00:00,104.67,104.69,104.45,104.55,8057.0,85.8179,85.8343,85.6375,85.7195,8057.0
2017-01-04 10:10:00,104.53,104.53,104.3,104.39,7249.0,85.7031,85.7031,85.5145,85.5883,7249.0
2017-01-04 10:20:00,104.38,104.4,104.28,104.3,6686.0,85.5801,85.5965,85.4981,85.5145,6686.0
2017-01-04 10:30:00,104.31,104.41,104.24,104.37,6124.0,85.5227,85.6047,85.4653,85.5719,6124.0
2017-01-04 10:40:00,104.37,104.47,104.25,104.25,8593.0,85.5719,85.6539,85.4735,85.4735,8593.0
2017-01-04 10:50:00,104.23,104.47,104.15,104.4,58111.0,85.4571,85.6539,85.3915,85.5965,58111.0
2017-01-04 11:00:00,104.4,104.6,104.36,104.58,9182.0,85.5965,85.7605,85.5637,85.7441,9182.0
2017-01-04 11:10:00,104.6,104.62,104.45,104.52,8748.0,85.7605,85.7769,85.6375,85.6949,8748.0
2017-01-04 11:20:00,104.49,104.51,104.3,104.31,17270.0,85.6703,85.6867,85.5145,85.5227,17270.0
2017-01-04 11:30:00,104.3,104.3,104.09,104.14,9592.0,85.5145,85.5145,85.3423,85.3833,9592.0
2017-01-04 11:40:00,104.15,104.16,103.97,103.98,10925.0,85.3915,85.3997,85.244,85.2522,10925.0
2017-01-04 11:50:00,104.0,104.04,103.85,103.88,11072.0,85.2686,85.3014,85.1456,85.1702,11072.0
2017-01-04 12:00:00,103.92,103.95,103.87,103.95,9900.0,85.203,85.2276,85.162,85.2276,9900.0
2017-01-04 12:10:00,103.94,104.06,103.92,104.06,7043.0,85.2194,85.3178,85.203,85.3178,7043.0
2017-01-04 12:20:00,104.08,104.2,103.98,104.2,12716.0,85.3342,85.4325,85.2522,85.4325,12716.0
2017-01-04 12:30:00,104.19,104.31,104.08,104.31,9391.0,85.4243,85.5227,85.3342,85.5227,9391.0
2017-01-04 12:40:00,104.3,104.43,104.26,104.33,7354.0,85.5145,85.6211,85.4817,85.5391,7354.0
2017-01-04 12:50:00,104.37,104.49,104.36,104.39,19364.0,85.5719,85.6703,85.5637,85.5883,19364.0
2017-01-04 13:00:00,104.42,104.51,104.34,104.34,6685.0,85.6129,85.6867,85.5473,85.5473,6685.0
2017-01-04 13:10:00,104.34,104.38,104.28,104.32,5743.0,85.5473,85.5801,85.4981,85.5309,5743.0
2017-01-04 13:20:00,104.29,104.31,104.2,104.23,6450.0,85.5063,85.5227,85.4325,85.4571,6450.0
2017-01-04 13:30:00,104.23,104.23,104.12,104.12,3985.0,85.4571,85.4571,85.3669,85.3669,3985.0
2017-01-04 13:40:00,104.14,104.18,104.05,104.18,5984.0,85.3833,85.4161,85.3096,85.4161,5984.0
2017-01-04 13:50:00,104.16,104.28,104.15,104.28,7098.0,85.3997,85.4981,85.3915,85.4981,7098.0
2017-01-04 14:00:00,104.23,104.51,104.23,104.51,7960.0,85.4571,85.6867,85.4571,85.6867,7960.0
2017-01-04 14:10:00,104.48,104.51,104.44,104.48,8488.0,85.6621,85.6867,85.6293,85.6621,8488.0
2017-01-04 14:20:00,104.45,104.5,104.3,104.3,9062.0,85.6375,85.6785,85.5145,85.5145,9062.0
2017-01-04 14:30:00,104.27,104.32,104.19,104.19,102453.0,85.4899,85.5309,85.4243,85.4243,102453.0
2017-01-04 14:40:00,104.21,104.37,104.16,104.3,10787.0,85.4407,85.5719,85.3997,85.5145,10787.0
2017-01-04 14:50:00,104.33,104.37,104.24,104.28,6159.0,85.5391,85.5719,85.4653,85.4981,6159.0
2017-01-04 15:00:00,104.27,104.33,104.2,104.2,10965.0,85.4899,85.5391,85.4325,85.4325,10965.0
2017-01-04 15:10:00,104.22,104.29,104.14,104.24,9597.0,85.4489,85.5063,85.3833,85.4653,9597.0
2017-01-04 15:20:00,104.22,104.29,104.19,104.24,8745.0,85.4489,85.5063,85.4243,85.4653,8745.0
2017-01-04 15:30:00,104.25,104.28,104.13,104.26,26395.0,85.4735,85.4981,85.3751,85.4817,26395.0
2017-01-04 15:40:00,104.28,104.35,104.15,104.15,22904.0,85.4981,85.5555,85.3915,85.3915,22904.0
2017-01-04 15:50:00,104.16,104.24,104.07,104.12,76162.0,85.3997,85.4653,85.326,85.3669,76162.0
2017-01-05 09:30:00,103.12,103.99,103.01,103.48,40323.0,84.5471,85.2604,84.4569,84.8422,40323.0
2017-01-05 09:40:00,103.49,104.04,103.41,103.97,18962.0,84.8504,85.3014,84.7848,85.244,18962.0
2017-01-05 09:50:00,104.02,104.1,103.6,103.73,29930.0,85.285,85.3505,84.9406,85.0472,29930.0
2017-01-05 10:00:00,103.76,103.95,103.64,103.64,6900.0,85.0718,85.2276,84.9734,84.9734,6900.0
2017-01-05 10:10:00,103.64,103.72,103.39,103.39,7539.0,84.9734,85.039,84.7684,84.7684,7539.0
2017-01-05 10:20:00,103.39,103.5,103.25,103.27,14874.0,84.7684,84.8586,84.6536,84.67,14874.0
2017-01-05 10:30:00,103.28,103.55,103.26,103.49,9819.0,84.6782,84.8996,84.6618,84.8504,9819.0
2017-01-05 10:40:00,103.54,103.62,103.43,103.62,6717.0,84.8914,84.957,84.8012,84.957,6717.0
2017-01-05 10:50:00,103.62,103.67,103.54,103.57,6862.0,84.957,84.998,84.8914,84.916,6862.0
2017-01-05 11:00:00,103.62,103.74,103.51,103.61,17755.0,84.957,85.0554,84.8668,84.9488,17755.0
2017-01-05 11:10:00,103.63,103.76,103.59,103.76,7154.0,84.9652,85.0718,84.9324,85.0718,7154.0
2017-01-05 11:20:00,103.76,103.85,103.62,103.82,7800.0,85.0718,85.1456,84.957,85.121,7800.0
2017-01-05 11:30:00,103.91,103.91,103.79,103.86,5040.0,85.1948,85.1948,85.0964,85.1538,5040.0
2017-01-05 11:40:00,103.88,103.88,103.64,103.69,92414.0,85.1702,85.1702,84.9734,85.0144,92414.0
2017-01-05 11:50:00,103.69,103.7,103.55,103.58,11117.0,85.0144,85.0226,84.8996,84.9242,11117.0
2017-01-05 12:00:00,103.6,103.67,103.54,103.56,7585.0,84.9406,84.998,84.8914,84.9078,7585.0
2017-01-05 12:10:00,103.56,103.77,103.52,103.76,82795.0,84.9078,85.08,84.875,85.0718,82795.0
2017-01-05 12:20:00,103.8,104.02,103.76,104.0,19852.0,85.1046,85.285,85.0718,85.2686,19852.0
2017-01-05 12:30:00,103.98,104.05,103.91,104.0,22549.0,85.2522,85.3096,85.1948,85.2686,22549.0
2017-01-05 12:40:00,103.97,104.02,103.88,104.02,19494.0,85.244,85.285,85.1702,85.285,19494.0
2017-01-05 12:50:00,104.0,104.26,104.0,104.06,36416.0,85.2686,85.4817,85.2686,85.3178,36416.0
2017-01-05 13:00:00,104.08,104.08,103.83,103.89,9988.0,85.3342,85.3342,85.1292,85.1784,9988.0
2017-01-05 13:10:00,103.84,103.87,103.47,103.47,128497.0,85.1374,85.162,84.834,84.834,128497.0
2017-01-05 13:20:00,103.42,103.45,103.3,103.32,13158.0,84.793,84.8176,84.6946,84.711,13158.0
2017-01-05 13:30:00,103.33,103.39,103.28,103.32,13163.0,84.7192,84.7684,84.6782,84.711,13163.0
2017-01-05 13:40:00,103.3,103.55,103.3,103.54,8176.0,84.6946,84.8996,84.6946,84.8914,8176.0
2017-01-05 13:50:00,103.54,103.57,103.46,103.47,9571.0,84.8914,84.916,84.8258,84.834,9571.0
2017-01-05 14:00:00,103.47,103.5,103.43,103.45,11515.0,84.834,84.8586,84.8012,84.8176,11515.0
2017-01-05 14:10:00,103.46,103.52,103.43,103.43,11000.0,84.8258,84.875,84.8012,84.8012,11000.0
2017-01-05 14:20:00,103.43,103.48,103.33,103.36,9660.0,84.8012,84.8422,84.7192,84.7438,9660.0
2017-01-05 14:30:00,103.34,103.36,103.26,103.3,13553.0,84.7274,84.7438,84.6618,84.6946,13553.0
2017-01-05 14:40:00,103.29,103.33,103.23,103.31,9566.0,84.6864,84.7192,84.6372,84.7028,9566.0
2017-01-05 14:50:00,103.29,103.31,103.19,103.24,12478.0,84.6864,84.7028,84.6044,84.6454,12478.0
2017-01-05 15:00:00,103.24,103.26,103.19,103.25,10639.0,84.6454,84.6618,84.6044,84.6536,10639.0
2017-01-05 15:10:00,103.22,103.26,103.15,103.15,12434.0,84.629,84.6618,84.5717,84.5717,12434.0
2017-01-05 15:20:00,103.15,103.19,103.09,103.1,15395.0,84.5717,84.6044,84.5225,84.5307,15395.0
2017-01-05 15:30:00,103.11,103.23,103.09,103.15,22768.0,84.5389,84.6372,84.5225,84.5717,22768.0
2017-01-05 15:40:00,103.16,103.28,103.11,103.28,71939.0,84.5799,84.6782,84.5389,84.6782,71939.0
2017-01-05 15:50:00,103.29,103.48,103.27,103.46,102056.0,84.6864,84.8422,84.67,84.8258,102056.0
2017-01-06 09:30:00,104.45,105.23,103.71,104.55,117636.0,85.6375,86.277,85.0308,85.7195,117636.0
2017-01-06 09:40:00,104.57,104.69,104.24,104.34,16933.0,85.7359,85.8343,85.4653,85.5473,16933.0
2017-01-06 09:50:00,104.36,104.43,104.2,104.32,23552.0,85.5637,85.6211,85.4325,85.5309,23552.0
2017-01-06 10:00:00,104.3,104.7,104.29,104.47,26221.0,85.5145,85.8425,85.5063,85.6539,26221.0
2017-01-06 10:10:00,104.5,104.72,104.48,104.72,7275.0,85.6785,85.8589,85.6621,85.8589,7275.0
2017-01-06 10:20:00,104.66,104.82,104.54,104.8,19199.0,85.8097,85.9409,85.7113,85.9245,19199.0
2017-01-06 10:30:00,104.79,104.97,104.75,104.86,21783.0,85.9163,86.0639,85.8835,85.9737,21783.0
2017-01-06 10:40:00,104.86,104.92,104.82,104.82,10839.0,85.9737,86.0229,85.9409,85.9409,10839.0
2017-01-06 10:50:00,104.8,104.85,104.66,104.74,21030.0,85.9245,85.9655,85.8097,85.8753,21030.0
2017-01-06 11:00:00,104.74,104.76,104.71,104.76,8014.0,85.8753,85.8917,85.8507,85.8917,8014.0
2017-01-06 11:10:00,104.79,104.8,104.65,104.72,24294.0,85.9163,85.9245,85.8015,85.8589,24294.0
2017-01-06 11:20:00,104.68,104.68,104.47,104.52,15951.0,85.8261,85.8261,85.6539,85.6949,15951.0
2017-01-06 11:30:00,104.49,104.51,104.37,104.5,11325.0,85.6703,85.6867,85.5719,85.6785,11325.0
2017-01-06 11:40:00,104.49,104.57,104.49,104.55,5895.0,85.6703,85.7359,85.6703,85.7195,5895.0
2017-01-06 11:50:00,104.55,104.71,104.5,104.63,7851.0,85.7195,85.8507,85.6785,85.7851,7851.0
2017-01-06 12:00:00,104.52,104.58,104.49,104.55,5078.0,85.6949,85.7441,85.6703,85.7195,5078.0
2017-01-06 12:10:00,104.56,104.67,104.55,104.66,6895.0,85.7277,85.8179,85.7195,85.8097,6895.0
2017-01-06 12:20:00,104.67,104.79,104.66,104.72,11291.0,85.8179,85.9163,85.8097,85.8589,11291.0
2017-01-06 12:30:00,104.72,104.77,104.64,104.64,7146.0,85.8589,85.8999,85.7933,85.7933,7146.0
2017-01-06 12:40:00,104.64,104.71,104.55,104.57,4650.0,85.7933,85.8507,85.7195,85.7359,4650.0
2017-01-06 12:50:00,104.6,104.63,104.55,104.62,4508.0,85.7605,85.7851,85.7195,85.7769,4508.0
2017-01-06 13:00:00,104.62,104.74,104.61,104.62,12602.0,85.7769,85.8753,85.7687,85.7769,12602.0
2017-01-06 13:10:00,104.64,104.64,104.54,104.54,2200.0,85.7933,85.7933,85.7113,85.7113,2200.0
2017-01-06 13:20:00,104.55,104.58,104.39,104.41,8090.0,85.7195,85.7441,85.5883,85.6047,8090.0
2017-01-06 13:30:00,104.43,104.45,104.36,104.37,7934.0,85.6211,85.6375,85.5637,85.5719,7934.0
2017-01-06 13:40:00,104.39,104.43,104.33,104.33,6212.0,85.5883,85.6211,85.5391,85.5391,6212.0
2017-01-06 13:50:00,104.35,104.38,104.29,104.31,9633.0,85.5555,85.5801,85.5063,85.5227,9633.0
2017-01-06 14:00:00,104.3,104.31,104.25,104.31,6758.0,85.5145,85.5227,85.4735,85.5227,6758.0
2017-01-06 14:10:00,104.32,104.41,104.18,104.31,18400.0,85.5309,85.6047,85.4161,85.5227,18400.0
2017-01-06 14:20:00,104.32,104.35,104.27,104.35,6983.0,85.5309,85.5555,85.4899,85.5555,6983.0
2017-01-06 14:30:00,104.35,104.44,104.35,104.4,14686.0,85.5555,85.6293,85.5555,85.5965,14686.0
2017-01-06 14:40:00,104.4,104.43,104.34,104.39,10258.0,85.5965,85.6211,85.5473,85.5883,10258.0
2017-01-06 14:50:00,104.34,104.41,104.34,104.35,4269.0,85.5473,85.6047,85.5473,85.5555,4269.0
2017-01-06 15:00:00,104.34,104.42,104.32,104.42,6219.0,85.5473,85.6129,85.5309,85.6129,6219.0
2017-01-06 15:10:00,104.41,104.52,104.39,104.52,12802.0,85.6047,85.6949,85.5883,85.6949,12802.0
2017-01-06 15:20:00,104.52,104.57,104.49,104.52,16345.0,85.6949,85.7359,85.6703,85.6949,16345.0
2017-01-06 15:30:00,104.53,104.56,104.42,104.51,28558.0,85.7031,85.7277,85.6129,85.6867,28558.0
2017-01-06 15:40:00,104.51,104.63,104.5,104.55,28344.0,85.6867,85.7851,85.6785,85.7195,28344.0
2017-01-06 15:50:00,104.55,104.64,104.49,104.51,67710.0,85.7195,85.7933,85.6703,85.6867,67710.0
2017-01-09 09:30:00,104.51,104.73,104.05,104.11,28530.0,85.6867,85.8671,85.3096,85.3587,28530.0
2017-01-09 09:40:00,104.12,104.14,103.88,103.93,12665.0,85.3669,85.3833,85.1702,85.2112,12665.0
2017-01-09 09:50:00,103.94,104.02,103.6,103.7,18832.0,85.2194,85.285,84.9406,85.0226,18832.0
2017-01-09 10:00:00,103.7,103.73,103.54,103.62,5686.0,85.0226,85.0472,84.8914,84.957,5686.0
2017-01-09 10:10:00,103.65,103.83,103.64,103.83,4700.0,84.9816,85.1292,84.9734,85.1292,4700.0
2017-01-09 10:20:00,103.8,103.87,103.61,103.73,10895.0,85.1046,85.162,84.9488,85.0472,10895.0
2017-01-09 10:30:00,103.73,103.78,103.61,103.68,4486.0,85.0472,85.0882,84.9488,85.0062,4486.0
2017-01-09 10:40:00,103.72,103.73,103.64,103.69,9886.0,85.039,85.0472,84.9734,85.0144,9886.0
2017-01-09 10:50:00,103.66,103.81,103.6,103.81,4905.0,84.9898,85.1128,84.9406,85.1128,4905.0
2017-01-09 11:00:00,103.83,104.07,103.81,104.02,13556.0,85.1292,85.326,85.1128,85.285,13556.0
2017-01-09 11:10:00,104.0,104.02,103.92,103.92,11013.0,85.2686,85.285,85.203,85.203,11013.0
2017-01-09 11:20:00,103.91,103.97,103.87,103.91,4600.0,85.1948,85.244,85.162,85.1948,4600.0
2017-01-09 11:30:00,103.91,103.92,103.82,103.86,6676.0,85.1948,85.203,85.121,85.1538,6676.0
2017-01-09 11:40:00,103.89,103.95,103.84,103.93,4765.0,85.1784,85.2276,85.1374,85.2112,4765.0
2017-01-09 11:50:00,103.92,104.13,103.92,104.13,18193.0,85.203,85.3751,85.203,85.3751,18193.0
2017-01-09 12:00:00,104.09,104.14,104.09,104.12,2743.0,85.3423,85.3833,85.3423,85.3669,2743.0
2017-01-09 12:10:00,104.13,104.13,104.0,104.0,6876.0,85.3751,85.3751,85.2686,85.2686,6876.0
2017-01-09 12:20:00,104.01,104.08,104.01,104.04,5102.0,85.2768,85.3342,85.2768,85.3014,5102.0
2017-01-09 12:30:00,104.02,104.02,103.91,103.91,7508.0,85.285,85.285,85.1948,85.1948,7508.0
2017-01-09 12:40:00,103.91,103.98,103.9,103.92,11100.0,85.1948,85.2522,85.1866,85.203,11100.0
2017-01-09 12:50:00,103.92,104.0,103.91,103.98,4250.0,85.203,85.2686,85.1948,85.2522,4250.0
2017-01-09 13:00:00,104.0,104.02,103.91,103.94,5811.0,85.2686,85.285,85.1948,85.2194,5811.0
2017-01-09 13:10:00,103.95,103.95,103.88,103.88,11101.0,85.2276,85.2276,85.1702,85.1702,11101.0
2017-01-09 13:20:00,103.85,103.91,103.84,103.89,12200.0,85.1456,85.1948,85.1374,85.1784,12200.0
2017-01-09 13:30:00,103.89,103.89,103.84,103.86,6650.0,85.1784,85.1784,85.1374,85.1538,6650.0
2017-01-09 13:40:00,103.87,103.87,103.81,103.81,8870.0,85.162,85.162,85.1128,85.1128,8870.0
2017-01-09 13:50:00,103.8,103.8,103.74,103.74,4890.0,85.1046,85.1046,85.0554,85.0554,4890.0
2017-01-09 14:00:00,103.75,103.83,103.74,103.79,7714.0,85.0636,85.1292,85.0554,85.0964,7714.0
2017-01-09 14:10:00,103.8,103.83,103.79,103.83,8503.0,85.1046,85.1292,85.0964,85.1292,8503.0
2017-01-09 14:20:00,103.85,103.97,103.85,103.95,18598.0,85.1456,85.244,85.1456,85.2276,18598.0
2017-01-09 14:30:00,103.99,103.99,103.91,103.94,6310.0,85.2604,85.2604,85.1948,85.2194,6310.0
2017-01-09 14:40:00,103.93,104.0,103.91,104.0,10254.0,85.2112,85.2686,85.1948,85.2686,10254.0
2017-01-09 14:50:00,103.97,103.99,103.96,103.97,4601.0,85.244,85.2604,85.2358,85.244,4601.0
2017-01-09 15:00:00,103.96,103.99,103.85,103.85,7490.0,85.2358,85.2604,85.1456,85.1456,7490.0
2017-01-09 15:10:00,103.86,103.89,103.84,103.84,10793.0,85.1538,85.1784,85.1374,85.1374,10793.0
2017-01-09 15:20:00,103.84,103.88,103.8,103.88,4930.0,85.1374,85.1702,85.1046,85.1702,4930.0
2017-01-09 15:30:00,103.88,103.95,103.84,103.94,9490.0,85.1702,85.2276,85.1374,85.2194,9490.0
2017-01-09 15:40:00,103.94,104.01,103.89,103.92,20567.0,85.2194,85.2768,85.1784,85.203,20567.0
2017-01-09 15:50:00,103.92,103.99,103.89,103.91,50377.0,85.203,85.2604,85.1784,85.1948,50377.0
2017-01-10 09:30:00,104.38,104.67,104.24,104.67,61385.0,85.5801,85.8179,85.4653,85.8179,61385.0
2017-01-10 09:40:00,104.58,105.07,104.52,104.8,36376.0,85.7441,86.1458,85.6949,85.9245,36376.0
2017-01-10 09:50:00,104.75,104.83,104.68,104.75,24676.0,85.8835,85.9491,85.8261,85.8835,24676.0
2017-01-10 10:00:00,104.77,105.14,104.67,104.78,36184.0,85.8999,86.2032,85.8179,85.9081,36184.0
2017-01-10 10:10:00,104.72,104.8,104.67,104.68,8250.0,85.8589,85.9245,85.8179,85.8261,8250.0
2017-01-10 10:20:00,104.61,104.62,104.41,104.43,13513.0,85.7687,85.7769,85.6047,85.6211,13513.0
2017-01-10 10:30:00,104.41,104.42,104.13,104.13,7787.0,85.6047,85.6129,85.3751,85.3751,7787.0
2017-01-10 10:40:00,104.08,104.08,103.85,104.06,13102.0,85.3342,85.3342,85.1456,85.3178,13102.0
2017-01-10 10:50:00,104.06,104.32,104.06,104.29,20627.0,85.3178,85.5309,85.3178,85.5063,20627.0
2017-01-10 11:00:00,104.28,104.53,104.2,104.52,13507.0,85.4981,85.7031,85.4325,85.6949,13507.0
2017-01-10 11:10:00,104.51,104.65,104.4,104.45,17413.0,85.6867,85.8015,85.5965,85.6375,17413.0
2017-01-10 11:20:00,104.43,104.58,104.41,104.51,11983.0,85.6211,85.7441,85.6047,85.6867,11983.0
2017-01-10 11:30:00,104.5,104.52,104.43,104.45,11439.0,85.6785,85.6949,85.6211,85.6375,11439.0
2017-01-10 11:40:00,104.45,104.48,104.36,104.38,10608.0,85.6375,85.6621,85.5637,85.5801,10608.0
2017-01-10 11:50:00,104.37,104.41,104.34,104.41,4409.0,85.5719,85.6047,85.5473,85.6047,4409.0
2017-01-10 12:00:00,104.44,104.53,104.38,104.53,8431.0,85.6293,85.7031,85.5801,85.7031,8431.0
2017-01-10 12:10:00,104.53,104.58,104.4,104.58,8938.0,85.7031,85.7441,85.5965,85.7441,8938.0
2017-01-10 12:20:00,104.54,104.57,104.44,104.47,24008.0,85.7113,85.7359,85.6293,85.6539,24008.0
2017-01-10 12:30:00,104.49,104.6,104.47,104.58,7036.0,85.6703,85.7605,85.6539,85.7441,7036.0
2017-01-10 12:40:00,104.54,104.6,104.49,104.53,7947.0,85.7113,85.7605,85.6703,85.7031,7947.0
2017-01-10 12:50:00,104.53,104.65,104.52,104.6,10142.0,85.7031,85.8015,85.6949,85.7605,10142.0
2017-01-10 13:00:00,104.64,104.83,104.64,104.77,9223.0,85.7933,85.9491,85.7933,85.8999,9223.0
2017-01-10 13:10:00,104.76,104.91,104.76,104.91,7991.0,85.8917,86.0147,85.8917,86.0147,7991.0
2017-01-10 13:20:00,104.86,104.9,104.75,104.76,11463.0,85.9737,86.0065,85.8835,85.8917,11463.0
2017-01-10 13:30:00,104.77,104.96,104.77,104.9,21985.0,85.8999,86.0557,85.8999,86.0065,21985.0
2017-01-10 13:40:00,104.88,104.92,104.83,104.9,8996.0,85.9901,86.0229,85.9491,86.0065,8996.0
2017-01-10 13:50:00,104.87,104.89,104.56,104.59,14772.0,85.9819,85.9983,85.7277,85.7523,14772.0
2017-01-10 14:00:00,104.58,104.58,104.41,104.48,11486.0,85.7441,85.7441,85.6047,85.6621,11486.0
2017-01-10 14:10:00,104.44,104.65,104.38,104.55,23076.0,85.6293,85.8015,85.5801,85.7195,23076.0
2017-01-10 14:20:00,104.53,104.56,104.43,104.43,9641.0,85.7031,85.7277,85.6211,85.6211,9641.0
2017-01-10 14:30:00,104.45,104.79,104.44,104.73,96556.0,85.6375,85.9163,85.6293,85.8671,96556.0
2017-01-10 14:40:00,104.71,104.77,104.55,104.56,14775.0,85.8507,85.8999,85.7195,85.7277,14775.0
2017-01-10 14:50:00,104.55,104.6,104.49,104.58,13290.0,85.7195,85.7605,85.6703,85.7441,13290.0
2017-01-10 15:00:00,104.57,104.72,104.52,104.64,13891.0,85.7359,85.8589,85.6949,85.7933,13891.0
2017-01-10 15:10:00,104.62,104.79,104.62,104.79,24862.0,85.7769,85.9163,85.7769,85.9163,24862.0
2017-01-10 15:20:00,104.78,104.81,104.75,104.79,36107.0,85.9081,85.9327,85.8835,85.9163,36107.0
2017-01-10 15:30:00,104.78,104.9,104.78,104.87,40075.0,85.9081,86.0065,85.9081,85.9819,40075.0
2017-01-10 15:40:00,104.86,104.9,104.84,104.85,52464.0,85.9737,86.0065,85.9573,85.9655,52464.0
2017-01-10 15:50:00,104.86,104.92,104.83,104.86,110941.0,85.9737,86.0229,85.9491,85.9737,110941.0
2017-01-11 09:30:00,104.48,104.98,104.41,104.88,23284.0,85.6621,86.0721,85.6047,85.9901,23284.0
2017-01-11 09:40:00,104.96,105.13,104.59,104.75,22988.0,86.0557,86.195,85.7523,85.8835,22988.0
2017-01-11 09:50:00,104.74,104.95,104.62,104.66,38777.0,85.8753,86.0475,85.7769,85.8097,38777.0
2017-01-11 10:00:00,104.6,104.77,104.6,104.76,5598.0,85.7605,85.8999,85.7605,85.8917,5598.0
2017-01-11 10:10:00,104.76,104.8,104.62,104.65,10931.0,85.8917,85.9245,85.7769,85.8015,10931.0
2017-01-11 10:20:00,104.7,104.8,104.62,104.77,8635.0,85.8425,85.9245,85.7769,85.8999,8635.0
2017-01-11 10:30:00,104.76,105.0,104.76,104.91,10967.0,85.8917,86.0884,85.8917,86.0147,10967.0
2017-01-11 10:40:00,104.92,104.96,104.71,104.71,17563.0,86.0229,86.0557,85.8507,85.8507,17563.0
2017-01-11 10:50:00,104.76,104.77,104.52,104.75,10118.0,85.8917,85.8999,85.6949,85.8835,10118.0
2017-01-11 11:00:00,104.74,104.84,104.58,104.84,9315.0,85.8753,85.9573,85.7441,85.9573,9315.0
2017-01-11 11:10:00,104.86,104.98,104.78,104.97,12064.0,85.9737,86.0721,85.9081,86.0639,12064.0
2017-01-11 11:20:00,104.98,105.05,104.85,104.88,19227.0,86.0721,86.1294,85.9655,85.9901,19227.0
2017-01-11 11:30:00,104.88,105.0,104.8,105.0,9512.0,85.9901,86.0884,85.9245,86.0884,9512.0
2017-01-11 11:40:00,105.0,105.15,104.97,105.15,9502.0,86.0884,86.2114,86.0639,86.2114,9502.0
2017-01-11 11:50:00,105.1,105.35,105.1,105.35,17158.0,86.1704,86.3754,86.1704,86.3754,17158.0
2017-01-11 12:00:00,105.32,105.49,105.28,105.46,15231.0,86.3508,86.4902,86.318,86.4656,15231.0
2017-01-11 12:10:00,105.46,105.5,105.33,105.38,18632.0,86.4656,86.4984,86.359,86.4,18632.0
2017-01-11 12:20:00,105.36,105.5,105.34,105.49,9469.0,86.3836,86.4984,86.3672,86.4902,9469.0
2017-01-11 12:30:00,105.49,105.59,105.46,105.51,15535.0,86.4902,86.5722,86.4656,86.5066,15535.0
2017-01-11 12:40:00,105.48,105.48,105.29,105.32,18600.0,86.482,86.482,86.3262,86.3508,18600.0
2017-01-11 12:50:00,105.32,105.32,105.23,105.3,9339.0,86.3508,86.3508,86.277,86.3344,9339.0
2017-01-11 13:00:00,105.31,105.44,105.27,105.41,35529.0,86.3426,86.4492,86.3098,86.4246,35529.0
2017-01-11 13:10:00,105.37,105.41,105.28,105.38,36683.0,86.3918,86.4246,86.318,86.4,36683.0
2017-01-11 13:20:00,105.35,105.39,105.23,105.29,24899.0,86.3754,86.4082,86.277,86.3262,24899.0
2017-01-11 13:30:00,105.23,105.37,105.15,105.3,16622.0,86.277,86.3918,86.2114,86.3344,16622.0
2017-01-11 13:40:00,105.26,105.27,105.14,105.15,10449.0,86.3016,86.3098,86.2032,86.2114,10449.0
2017-01-11 13:50:00,105.17,105.24,105.15,105.18,29050.0,86.2278,86.2852,86.2114,86.236,29050.0
2017-01-11 14:00:00,105.17,105.17,104.95,105.02,17897.0,86.2278,86.2278,86.0475,86.1048,17897.0
2017-01-11 14:10:00,105.02,105.02,104.93,104.96,34602.0,86.1048,86.1048,86.0311,86.0557,34602.0
2017-01-11 14:20:00,104.97,105.03,104.96,104.99,9313.0,86.0639,86.113,86.0557,86.0803,9313.0
2017-01-11 14:30:00,105.0,105.01,104.86,104.89,12088.0,86.0884,86.0966,85.9737,85.9983,12088.0
2017-01-11 14:40:00,104.89,105.05,104.87,105.04,14490.0,85.9983,86.1294,85.9819,86.1212,14490.0
2017-01-11 14:50:00,105.06,105.13,104.97,105.01,23104.0,86.1376,86.195,86.0639,86.0966,23104.0
2017-01-11 15:00:00,105.01,105.04,104.96,104.96,14906.0,86.0966,86.1212,86.0557,86.0557,14906.0
2017-01-11 15:10:00,104.96,105.0,104.86,104.86,14610.0,86.0557,86.0884,85.9737,85.9737,14610.0
2017-01-11 15:20:00,104.85,104.9,104.8,104.82,16211.0,85.9655,86.0065,85.9245,85.9409,16211.0
2017-01-11 15:30:00,104.83,104.95,104.78,104.92,21572.0,85.9491,86.0475,85.9081,86.0229,21572.0
2017-01-11 15:40:00,104.92,105.02,104.91,104.98,33319.0,86.0229,86.1048,86.0147,86.0721,33319.0
2017-01-11 15:50:00,104.98,105.01,104.9,104.93,72182.0,86.0721,86.0966,86.0065,86.0311,72182.0
2017-01-12 09:30:00,104.74,104.99,104.59,104.87,30131.0,85.8753,86.0803,85.7523,85.9819,30131.0
2017-01-12 09:40:00,104.87,105.48,104.87,105.32,11765.0,85.9819,86.482,85.9819,86.3508,11765.0
2017-01-12 09:50:00,105.22,105.26,105.07,105.11,15089.0,86.2688,86.3016,86.1458,86.1786,15089.0
2017-01-12 10:00:00,105.1,105.16,104.65,104.73,12437.0,86.1704,86.2196,85.8015,85.8671,12437.0
2017-01-12 10:10:00,104.74,104.96,104.74,104.76,17420.0,85.8753,86.0557,85.8753,85.8917,17420.0
2017-01-12 10:20:00,104.73,105.15,104.73,105.06,24801.0,85.8671,86.2114,85.8671,86.1376,24801.0
2017-01-12 10:30:00,105.1,105.1,104.76,104.82,13262.0,86.1704,86.1704,85.8917,85.9409,13262.0
2017-01-12 10:40:00,104.84,104.84,104.72,104.76,10257.0,85.9573,85.9573,85.8589,85.8917,10257.0
2017-01-12 10:50:00,104.78,105.01,104.74,105.0,16690.0,85.9081,86.0966,85.8753,86.0884,16690.0
2017-01-12 11:00:00,104.95,105.02,104.81,104.86,10190.0,86.0475,86.1048,85.9327,85.9737,10190.0
2017-01-12 11:10:00,104.85,104.98,104.78,104.81,25702.0,85.9655,86.0721,85.9081,85.9327,25702.0
2017-01-12 11:20:00,104.83,104.83,104.73,104.78,6638.0,85.9491,85.9491,85.8671,85.9081,6638.0
2017-01-12 11:30:00,104.78,104.82,104.71,104.79,5750.0,85.9081,85.9409,85.8507,85.9163,5750.0
2017-01-12 11:40:00,104.77,104.91,104.72,104.75,15668.0,85.8999,86.0147,85.8589,85.8835,15668.0
2017-01-12 11:50:00,104.75,104.8,104.73,104.8,4684.0,85.8835,85.9245,85.8671,85.9245,4684.0
2017-01-12 12:00:00,104.77,104.8,104.7,104.7,9598.0,85.8999,85.9245,85.8425,85.8425,9598.0
2017-01-12 12:10:00,104.68,104.73,104.59,104.62,7224.0,85.8261,85.8671,85.7523,85.7769,7224.0
2017-01-12 12:20:00,104.62,104.62,104.5,104.5,4461.0,85.7769,85.7769,85.6785,85.6785,4461.0
2017-01-12 12:30:00,104.52,104.55,104.49,104.5,6403.0,85.6949,85.7195,85.6703,85.6785,6403.0
2017-01-12 12:40:00,104.5,104.6,104.39,104.54,28062.0,85.6785,85.7605,85.5883,85.7113,28062.0
2017-01-12 12:50:00,104.56,104.56,104.5,104.56,8193.0,85.7277,85.7277,85.6785,85.7277,8193.0
2017-01-12 13:00:00,104.52,104.58,104.38,104.38,12918.0,85.6949,85.7441,85.5801,85.5801,12918.0
2017-01-12 13:10:00,104.39,104.42,104.31,104.34,6994.0,85.5883,85.6129,85.5227,85.5473,6994.0
2017-01-12 13:20:00,104.35,104.64,104.33,104.64,12411.0,85.5555,85.7933,85.5391,85.7933,12411.0
2017-01-12 13:30:00,104.66,104.68,104.56,104.64,5726.0,85.8097,85.8261,85.7277,85.7933,5726.0
2017-01-12 13:40:00,104.64,104.81,104.63,104.79,22474.0,85.7933,85.9327,85.7851,85.9163,22474.0
2017-01-12 13:50:00,104.79,104.79,104.58,104.58,6126.0,85.9163,85.9163,85.7441,85.7441,6126.0
2017-01-12 14:00:00,104.61,104.62,104.57,104.6,8340.0,85.7687,85.7769,85.7359,85.7605,8340.0
2017-01-12 14:10:00,104.63,104.68,104.59,104.59,5700.0,85.7851,85.8261,85.7523,85.7523,5700.0
2017-01-12 14:20:00,104.62,104.62,104.45,104.57,16500.0,85.7769,85.7769,85.6375,85.7359,16500.0
2017-01-12 14:30:00,104.57,104.82,104.56,104.81,26994.0,85.7359,85.9409,85.7277,85.9327,26994.0
2017-01-12 14:40:00,104.82,104.82,104.65,104.69,9419.0,85.9409,85.9409,85.8015,85.8343,9419.0
2017-01-12 14:50:00,104.71,104.75,104.68,104.75,3977.0,85.8507,85.8835,85.8261,85.8835,3977.0
2017-01-12 15:00:00,104.74,104.79,104.7,104.75,5448.0,85.8753,85.9163,85.8425,85.8835,5448.0
2017-01-12 15:10:00,104.72,104.74,104.65,104.74,8647.0,85.8589,85.8753,85.8015,85.8753,8647.0
2017-01-12 15:20:00,104.73,104.76,104.6,104.62,8601.0,85.8671,85.8917,85.7605,85.7769,8601.0
2017-01-12 15:30:00,104.63,104.73,104.63,104.73,20332.0,85.7851,85.8671,85.7851,85.8671,20332.0
2017-01-12 15:40:00,104.73,104.79,104.69,104.74,35630.0,85.8671,85.9163,85.8343,85.8753,35630.0
2017-01-12 15:50:00,104.74,104.75,104.67,104.68,61284.0,85.8753,85.8835,85.8179,85.8261,61284.0
2017-01-13 09:30:00,104.59,105.23,104.35,104.93,17551.0,85.7523,86.277,85.5555,86.0311,17551.0
2017-01-13 09:40:00,104.9,104.94,104.55,104.74,30874.0,86.0065,86.0393,85.7195,85.8753,30874.0
2017-01-13 09:50:00,104.75,104.87,104.73,104.87,4909.0,85.8835,85.9819,85.8671,85.9819,4909.0
2017-01-13 10:00:00,104.91,104.91,104.44,104.49,21808.0,86.0147,86.0147,85.6293,85.6703,21808.0
2017-01-13 10:10:00,104.5,104.56,104.41,104.44,17458.0,85.6785,85.7277,85.6047,85.6293,17458.0
2017-01-13 10:20:00,104.46,104.78,104.46,104.77,6377.0,85.6457,85.9081,85.6457,85.8999,6377.0
2017-01-13 10:30:00,104.83,104.97,104.68,104.97,14119.0,85.9491,86.0639,85.8261,86.0639,14119.0
2017-01-13 10:40:00,104.96,105.23,104.96,105.23,14287.0,86.0557,86.277,86.0557,86.277,14287.0
2017-01-13 10:50:00,105.22,105.24,105.03,105.07,15781.0,86.2688,86.2852,86.113,86.1458,15781.0
2017-01-13 11:00:00,105.06,105.06,104.87,104.93,4376.0,86.1376,86.1376,85.9819,86.0311,4376.0
2017-01-13 11:10:00,104.89,104.94,104.82,104.9,10703.0,85.9983,86.0393,85.9409,86.0065,10703.0
2017-01-13 11:20:00,104.89,104.9,104.7,104.7,6837.0,85.9983,86.0065,85.8425,85.8425,6837.0
2017-01-13 11:30:00,104.72,104.82,104.7,104.82,8644.0,85.8589,85.9409,85.8425,85.9409,8644.0
2017-01-13 11:40:00,104.83,104.84,104.71,104.75,11076.0,85.9491,85.9573,85.8507,85.8835,11076.0
2017-01-13 11:50:00,104.75,104.79,104.73,104.73,1595.0,85.8835,85.9163,85.8671,85.8671,1595.0
2017-01-13 12:00:00,104.77,104.77,104.69,104.69,6178.0,85.8999,85.8999,85.8343,85.8343,6178.0
2017-01-13 12:10:00,104.68,104.78,104.63,104.78,14553.0,85.8261,85.9081,85.7851,85.9081,14553.0
2017-01-13 12:20:00,104.76,104.87,104.76,104.81,10392.0,85.8917,85.9819,85.8917,85.9327,10392.0
2017-01-13 12:30:00,104.8,104.87,104.8,104.86,8405.0,85.9245,85.9819,85.9245,85.9737,8405.0
2017-01-13 12:40:00,104.85,104.86,104.81,104.81,9728.0,85.9655,85.9737,85.9327,85.9327,9728.0
2017-01-13 12:50:00,104.83,104.83,104.79,104.8,5951.0,85.9491,85.9491,85.9163,85.9245,5951.0
2017-01-13 13:00:00,104.8,104.81,104.72,104.76,11298.0,85.9245,85.9327,85.8589,85.8917,11298.0
2017-01-13 13:10:00,104.76,104.86,104.76,104.84,12444.0,85.8917,85.9737,85.8917,85.9573,12444.0
2017-01-13 13:20:00,104.82,104.87,104.81,104.86,13208.0,85.9409,85.9819,85.9327,85.9737,13208.0
2017-01-13 13:30:00,104.86,104.86,104.83,104.83,1200.0,85.9737,85.9737,85.9491,85.9491,1200.0
2017-01-13 13:40:00,104.82,104.82,104.73,104.81,14167.0,85.9409,85.9409,85.8671,85.9327,14167.0
2017-01-13 13:50:00,104.8,104.82,104.79,104.8,6821.0,85.9245,85.9409,85.9163,85.9245,6821.0
2017-01-13 14:00:00,104.83,104.84,104.76,104.76,5119.0,85.9491,85.9573,85.8917,85.8917,5119.0
2017-01-13 14:10:00,104.76,104.81,104.75,104.77,6296.0,85.8917,85.9327,85.8835,85.8999,6296.0
2017-01-13 14:20:00,104.77,104.78,104.73,104.75,5345.0,85.8999,85.9081,85.8671,85.8835,5345.0
2017-01-13 14:30:00,104.75,104.84,104.75,104.82,9045.0,85.8835,85.9573,85.8835,85.9409,9045.0
2017-01-13 14:40:00,104.8,104.88,104.75,104.88,21542.0,85.9245,85.9901,85.8835,85.9901,21542.0
2017-01-13 14:50:00,104.85,104.86,104.79,104.8,7592.0,85.9655,85.9737,85.9163,85.9245,7592.0
2017-01-13 15:00:00,104.81,104.82,104.76,104.77,5868.0,85.9327,85.9409,85.8917,85.8999,5868.0
2017-01-13 15:10:00,104.78,104.79,104.72,104.75,12391.0,85.9081,85.9163,85.8589,85.8835,12391.0
2017-01-13 15:20:00,104.76,104.87,104.76,104.84,6034.0,85.8917,85.9819,85.8917,85.9573,6034.0
2017-01-13 15:30:00,104.84,104.84,104.78,104.8,19958.0,85.9573,85.9573,85.9081,85.9245,19958.0
2017-01-13 15:40:00,104.8,104.9,104.76,104.88,31860.0,85.9245,86.0065,85.8917,85.9901,31860.0
2017-01-13 15:50:00,104.89,104.89,104.81,104.82,69343.0,85.9983,85.9983,85.9327,85.9409,69343.0
2017-01-17 09:30:00,104.82,105.0,104.47,104.54,27273.0,85.9409,86.0884,85.6539,85.7113,27273.0
2017-01-17 09:40:00,104.54,104.94,104.44,104.73,41992.0,85.7113,86.0393,85.6293,85.8671,41992.0
2017-01-17 09:50:00,104.76,104.85,104.42,104.51,27897.0,85.8917,85.9655,85.6129,85.6867,27897.0
2017-01-17 10:00:00,104.56,104.77,104.5,104.75,18839.0,85.7277,85.8999,85.6785,85.8835,18839.0
2017-01-17 10:10:00,104.7,105.25,104.7,105.25,95409.0,85.8425,86.2934,85.8425,86.2934,95409.0
2017-01-17 10:20:00,105.25,105.37,105.15,105.3,18054.0,86.2934,86.3918,86.2114,86.3344,18054.0
2017-01-17 10:30:00,105.29,105.37,105.29,105.33,6853.0,86.3262,86.3918,86.3262,86.359,6853.0
2017-01-17 10:40:00,105.33,105.41,105.32,105.38,10585.0,86.359,86.4246,86.3508,86.4,10585.0
2017-01-17 10:50:00,105.4,105.41,105.2,105.24,6412.0,86.4164,86.4246,86.2524,86.2852,6412.0
2017-01-17 11:00:00,105.3,105.3,105.19,105.25,8461.0,86.3344,86.3344,86.2442,86.2934,8461.0
2017-01-17 11:10:00,105.25,105.25,104.98,104.98,7633.0,86.2934,86.2934,86.0721,86.0721,7633.0
2017-01-17 11:20:00,105.02,105.06,104.94,104.99,3876.0,86.1048,86.1376,86.0393,86.0803,3876.0
2017-01-17 11:30:00,105.01,105.07,104.99,105.02,5897.0,86.0966,86.1458,86.0803,86.1048,5897.0
2017-01-17 11:40:00,104.99,105.03,104.89,104.91,4836.0,86.0803,86.113,85.9983,86.0147,4836.0
2017-01-17 11:50:00,104.94,104.97,104.88,104.9,5338.0,86.0393,86.0639,85.9901,86.0065,5338.0
2017-01-17 12:00:00,104.89,105.02,104.88,104.92,7504.0,85.9983,86.1048,85.9901,86.0229,7504.0
2017-01-17 12:10:00,104.93,105.01,104.92,105.0,5972.0,86.0311,86.0966,86.0229,86.0884,5972.0
2017-01-17 12:20:00,104.99,105.05,104.95,105.05,10410.0,86.0803,86.1294,86.0475,86.1294,10410.0
2017-01-17 12:30:00,105.04,105.05,104.9,104.97,16743.0,86.1212,86.1294,86.0065,86.0639,16743.0
2017-01-17 12:40:00,104.96,104.98,104.9,104.91,36859.0,86.0557,86.0721,86.0065,86.0147,36859.0
2017-01-17 12:50:00,104.9,104.92,104.78,104.84,63466.0,86.0065,86.0229,85.9081,85.9573,63466.0
2017-01-17 13:00:00,104.86,105.12,104.78,105.12,27207.0,85.9737,86.1868,85.9081,86.1868,27207.0
2017-01-17 13:10:00,105.13,105.25,105.13,105.18,17245.0,86.195,86.2934,86.195,86.236,17245.0
2017-01-17 13:20:00,105.2,105.23,105.1,105.15,13176.0,86.2524,86.277,86.1704,86.2114,13176.0
2017-01-17 13:30:00,105.13,105.22,105.13,105.19,12942.0,86.195,86.2688,86.195,86.2442,12942.0
2017-01-17 13:40:00,105.17,105.19,105.05,105.05,8590.0,86.2278,86.2442,86.1294,86.1294,8590.0
2017-01-17 13:50:00,105.06,105.09,105.03,105.09,9293.0,86.1376,86.1622,86.113,86.1622,9293.0
2017-01-17 14:00:00,105.09,105.18,105.08,105.1,8881.0,86.1622,86.236,86.154,86.1704,8881.0
2017-01-17 14:10:00,105.1,105.11,104.96,104.96,7575.0,86.1704,86.1786,86.0557,86.0557,7575.0
2017-01-17 14:20:00,104.95,105.02,104.91,104.96,7136.0,86.0475,86.1048,86.0147,86.0557,7136.0
2017-01-17 14:30:00,104.96,105.06,104.96,105.05,7756.0,86.0557,86.1376,86.0557,86.1294,7756.0
2017-01-17 14:40:00,105.03,105.09,105.01,105.06,6581.0,86.113,86.1622,86.0966,86.1376,6581.0
2017-01-17 14:50:00,105.06,105.09,104.99,104.99,6730.0,86.1376,86.1622,86.0803,86.0803,6730.0
2017-01-17 15:00:00,104.98,104.98,104.91,104.95,12745.0,86.0721,86.0721,86.0147,86.0475,12745.0
2017-01-17 15:10:00,104.95,105.02,104.95,105.01,10073.0,86.0475,86.1048,86.0475,86.0966,10073.0
2017-01-17 15:20:00,105.01,105.03,104.98,105.02,8730.0,86.0966,86.113,86.0721,86.1048,8730.0
2017-01-17 15:30:00,105.02,105.12,105.02,105.11,21754.0,86.1048,86.1868,86.1048,86.1786,21754.0
2017-01-17 15:40:00,105.1,105.22,105.09,105.22,26388.0,86.1704,86.2688,86.1622,86.2688,26388.0
2017-01-17 15:50:00,105.21,105.24,105.12,105.17,74024.0,86.2606,86.2852,86.1868,86.2278,74024.0
2017-01-18 09:30:00,105.23,105.62,105.0,105.0,13997.0,86.277,86.5968,86.0884,86.0884,13997.0
2017-01-18 09:40:00,105.02,105.23,104.97,105.19,12872.0,86.1048,86.277,86.0639,86.2442,12872.0
2017-01-18 09:50:00,105.28,105.39,105.22,105.35,14405.0,86.318,86.4082,86.2688,86.3754,14405.0
2017-01-18 10:00:00,105.4,105.62,105.3,105.56,150346.0,86.4164,86.5968,86.3344,86.5476,150346.0
2017-01-18 10:10:00,105.55,105.67,105.47,105.65,18586.0,86.5394,86.6378,86.4738,86.6214,18586.0
2017-01-18 10:20:00,105.66,105.89,105.56,105.87,42247.0,86.6296,86.8182,86.5476,86.8018,42247.0
2017-01-18 10:30:00,105.9,106.2,105.88,106.19,44780.0,86.8264,87.0723,86.81,87.0641,44780.0
2017-01-18 10:40:00,106.21,106.28,105.98,105.98,33771.0,87.0805,87.1379,86.8919,86.8919,33771.0
2017-01-18 10:50:00,106.03,106.03,105.81,105.97,15605.0,86.9329,86.9329,86.7526,86.8837,15605.0
2017-01-18 11:00:00,105.95,106.07,105.89,106.03,14517.0,86.8673,86.9657,86.8182,86.9329,14517.0
2017-01-18 11:10:00,106.03,106.09,105.94,105.98,9650.0,86.9329,86.9821,86.8591,86.8919,9650.0
2017-01-18 11:20:00,105.99,105.99,105.88,105.89,17775.0,86.9001,86.9001,86.81,86.8182,17775.0
2017-01-18 11:30:00,105.9,105.99,105.88,105.92,8978.0,86.8264,86.9001,86.81,86.8427,8978.0
2017-01-18 11:40:00,105.94,105.97,105.84,105.84,8760.0,86.8591,86.8837,86.7772,86.7772,8760.0
2017-01-18 11:50:00,105.9,105.9,105.55,105.7,15236.0,86.8264,86.8264,86.5394,86.6624,15236.0
2017-01-18 12:00:00,105.7,105.7,105.52,105.54,9339.0,86.6624,86.6624,86.5148,86.5312,9339.0
2017-01-18 12:10:00,105.55,105.64,105.44,105.46,34551.0,86.5394,86.6132,86.4492,86.4656,34551.0
2017-01-18 12:20:00,105.48,105.51,105.45,105.49,7291.0,86.482,86.5066,86.4574,86.4902,7291.0
2017-01-18 12:30:00,105.52,105.57,105.47,105.47,8104.0,86.5148,86.5558,86.4738,86.4738,8104.0
2017-01-18 12:40:00,105.46,105.48,105.39,105.47,6309.0,86.4656,86.482,86.4082,86.4738,6309.0
2017-01-18 12:50:00,105.46,105.47,105.34,105.36,9205.0,86.4656,86.4738,86.3672,86.3836,9205.0
2017-01-18 13:00:00,105.36,105.49,105.35,105.47,21766.0,86.3836,86.4902,86.3754,86.4738,21766.0
2017-01-18 13:10:00,105.46,105.46,105.39,105.43,12645.0,86.4656,86.4656,86.4082,86.441,12645.0
2017-01-18 13:20:00,105.43,105.47,105.41,105.47,12790.0,86.441,86.4738,86.4246,86.4738,12790.0
2017-01-18 13:30:00,105.47,105.59,105.45,105.58,19493.0,86.4738,86.5722,86.4574,86.564,19493.0
2017-01-18 13:40:00,105.57,105.59,105.49,105.55,11226.0,86.5558,86.5722,86.4902,86.5394,11226.0
2017-01-18 13:50:00,105.55,105.66,105.55,105.63,17024.0,86.5394,86.6296,86.5394,86.605,17024.0
2017-01-18 14:00:00,105.63,105.68,105.6,105.66,10868.0,86.605,86.646,86.5804,86.6296,10868.0
2017-01-18 14:10:00,105.67,105.7,105.62,105.65,15419.0,86.6378,86.6624,86.5968,86.6214,15419.0
2017-01-18 14:20:00,105.65,105.68,105.63,105.65,11141.0,86.6214,86.646,86.605,86.6214,11141.0
2017-01-18 14:30:00,105.67,105.67,105.6,105.6,7056.0,86.6378,86.6378,86.5804,86.5804,7056.0
2017-01-18 14:40:00,105.61,105.62,105.57,105.6,11519.0,86.5886,86.5968,86.5558,86.5804,11519.0
2017-01-18 14:50:00,105.61,105.67,105.59,105.67,11596.0,86.5886,86.6378,86.5722,86.6378,11596.0
2017-01-18 15:00:00,105.67,105.67,105.54,105.54,13114.0,86.6378,86.6378,86.5312,86.5312,13114.0
2017-01-18 15:10:00,105.55,105.59,105.52,105.56,15214.0,86.5394,86.5722,86.5148,86.5476,15214.0
2017-01-18 15:20:00,105.57,105.62,105.52,105.59,11711.0,86.5558,86.5968,86.5148,86.5722,11711.0
2017-01-18 15:30:00,105.6,105.67,105.6,105.6,24263.0,86.5804,86.6378,86.5804,86.5804,24263.0
2017-01-18 15:40:00,105.6,105.72,105.59,105.69,36761.0,86.5804,86.6788,86.5722,86.6542,36761.0
2017-01-18 15:50:00,105.69,105.74,105.64,105.68,98671.0,86.6542,86.6952,86.6132,86.646,98671.0
2017-01-19 09:30:00,105.64,105.67,105.47,105.6,11264.0,86.6132,86.6378,86.4738,86.5804,11264.0
2017-01-19 09:40:00,105.6,105.7,105.3,105.31,6260.0,86.5804,86.6624,86.3344,86.3426,6260.0
2017-01-19 09:50:00,105.3,105.56,105.3,105.56,6350.0,86.3344,86.5476,86.3344,86.5476,6350.0
2017-01-19 10:00:00,105.52,105.69,105.52,105.6,6351.0,86.5148,86.6542,86.5148,86.5804,6351.0
2017-01-19 10:10:00,105.55,105.55,105.39,105.48,2772.0,86.5394,86.5394,86.4082,86.482,2772.0
2017-01-19 10:20:00,105.46,105.51,105.39,105.39,5104.0,86.4656,86.5066,86.4082,86.4082,5104.0
2017-01-19 10:30:00,105.41,105.47,105.41,105.46,1326.0,86.4246,86.4738,86.4246,86.4656,1326.0
2017-01-19 10:40:00,105.48,105.56,105.48,105.56,4295.0,86.482,86.5476,86.482,86.5476,4295.0
2017-01-19 10:50:00,105.55,105.65,105.53,105.61,5967.0,86.5394,86.6214,86.523,86.5886,5967.0
2017-01-19 11:00:00,105.6,105.63,105.53,105.53,6218.0,86.5804,86.605,86.523,86.523,6218.0
2017-01-19 11:10:00,105.5,105.57,105.39,105.39,5802.0,86.4984,86.5558,86.4082,86.4082,5802.0
2017-01-19 11:20:00,105.4,105.6,105.39,105.39,6972.0,86.4164,86.5804,86.4082,86.4082,6972.0
2017-01-19 11:30:00,105.4,105.45,105.38,105.4,3463.0,86.4164,86.4574,86.4,86.4164,3463.0
2017-01-19 11:40:00,105.35,105.43,105.34,105.35,2806.0,86.3754,86.441,86.3672,86.3754,2806.0
2017-01-19 11:50:00,105.34,105.4,105.32,105.35,4540.0,86.3672,86.4164,86.3508,86.3754,4540.0
2017-01-19 12:00:00,105.39,105.48,105.38,105.43,4732.0,86.4082,86.482,86.4,86.441,4732.0
2017-01-19 12:10:00,105.42,105.53,105.42,105.49,4149.0,86.4328,86.523,86.4328,86.4902,4149.0
2017-01-19 12:20:00,105.48,105.51,105.4,105.4,4099.0,86.482,86.5066,86.4164,86.4164,4099.0
2017-01-19 12:30:00,105.48,105.48,105.39,105.39,1500.0,86.482,86.482,86.4082,86.4082,1500.0
2017-01-19 12:40:00,105.37,105.41,105.36,105.38,3476.0,86.3918,86.4246,86.3836,86.4,3476.0
2017-01-19 12:50:00,105.39,105.41,105.35,105.39,1718.0,86.4082,86.4246,86.3754,86.4082,1718.0
2017-01-19 13:00:00,105.45,105.45,105.36,105.37,4081.0,86.4574,86.4574,86.3836,86.3918,4081.0
2017-01-19 13:10:00,105.36,105.42,105.31,105.32,2894.0,86.3836,86.4328,86.3426,86.3508,2894.0
2017-01-19 13:20:00,105.34,105.34,105.25,105.25,3425.0,86.3672,86.3672,86.2934,86.2934,3425.0
2017-01-19 13:30:00,105.22,105.3,105.22,105.24,5791.0,86.2688,86.3344,86.2688,86.2852,5791.0
2017-01-19 13:40:00,105.24,105.27,105.23,105.23,9712.0,86.2852,86.3098,86.277,86.277,9712.0
2017-01-19 13:50:00,105.22,105.25,105.15,105.23,10208.0,86.2688,86.2934,86.2114,86.277,10208.0
2017-01-19 14:00:00,105.2,105.2,105.0,105.02,8773.0,86.2524,86.2524,86.0884,86.1048,8773.0
2017-01-19 14:10:00,105.03,105.06,104.91,105.0,9595.0,86.113,86.1376,86.0147,86.0884,9595.0
2017-01-19 14:20:00,104.96,105.02,104.93,105.0,11019.0,86.0557,86.1048,86.0311,86.0884,11019.0
2017-01-19 14:30:00,104.97,105.01,104.93,104.98,12773.0,86.0639,86.0966,86.0311,86.0721,12773.0
2017-01-19 14:40:00,104.98,105.01,104.94,104.95,5208.0,86.0721,86.0966,86.0393,86.0475,5208.0
2017-01-19 14:50:00,104.93,104.99,104.92,104.96,5169.0,86.0311,86.0803,86.0229,86.0557,5169.0
2017-01-19 15:00:00,104.97,104.97,104.87,104.93,10850.0,86.0639,86.0639,85.9819,86.0311,10850.0
2017-01-19 15:10:00,104.92,105.04,104.85,105.04,6496.0,86.0229,86.1212,85.9655,86.1212,6496.0
2017-01-19 15:20:00,105.05,105.1,105.01,105.06,8360.0,86.1294,86.1704,86.0966,86.1376,8360.0
2017-01-19 15:30:00,105.05,105.07,105.0,105.04,17811.0,86.1294,86.1458,86.0884,86.1212,17811.0
2017-01-19 15:40:00,105.06,105.16,105.06,105.14,26779.0,86.1376,86.2196,86.1376,86.2032,26779.0
2017-01-19 15:50:00,105.14,105.28,105.13,105.19,63648.0,86.2032,86.318,86.195,86.2442,63648.0
2017-01-20 09:30:00,105.79,106.2,105.62,106.14,75229.0,86.7362,87.0723,86.5968,87.0231,75229.0
2017-01-20 09:40:00,106.11,106.14,105.76,105.89,8008.0,86.9985,87.0231,86.7116,86.8182,8008.0
2017-01-20 09:50:00,105.9,105.92,105.64,105.65,7710.0,86.8264,86.8427,86.6132,86.6214,7710.0
2017-01-20 10:00:00,105.65,105.87,105.62,105.8,16599.0,86.6214,86.8018,86.5968,86.7444,16599.0
2017-01-20 10:10:00,105.85,105.94,105.82,105.88,5335.0,86.7854,86.8591,86.7608,86.81,5335.0
2017-01-20 10:20:00,105.88,105.95,105.76,105.82,8690.0,86.81,86.8673,86.7116,86.7608,8690.0
2017-01-20 10:30:00,105.82,105.84,105.61,105.61,5551.0,86.7608,86.7772,86.5886,86.5886,5551.0
2017-01-20 10:40:00,105.57,105.57,105.35,105.48,3928.0,86.5558,86.5558,86.3754,86.482,3928.0
2017-01-20 10:50:00,105.44,105.45,105.36,105.42,4492.0,86.4492,86.4574,86.3836,86.4328,4492.0
2017-01-20 11:00:00,105.45,105.56,105.45,105.51,8167.0,86.4574,86.5476,86.4574,86.5066,8167.0
2017-01-20 11:10:00,105.51,105.52,105.46,105.46,2087.0,86.5066,86.5148,86.4656,86.4656,2087.0
2017-01-20 11:20:00,105.5,105.5,105.35,105.44,2500.0,86.4984,86.4984,86.3754,86.4492,2500.0
2017-01-20 11:30:00,105.44,105.48,105.39,105.42,2400.0,86.4492,86.482,86.4082,86.4328,2400.0
2017-01-20 11:40:00,105.42,105.57,105.42,105.56,9086.0,86.4328,86.5558,86.4328,86.5476,9086.0
2017-01-20 11:50:00,105.54,105.62,105.48,105.59,4913.0,86.5312,86.5968,86.482,86.5722,4913.0
2017-01-20 12:00:00,105.62,105.62,105.47,105.55,4900.0,86.5968,86.5968,86.4738,86.5394,4900.0
2017-01-20 12:10:00,105.52,105.52,105.34,105.37,7050.0,86.5148,86.5148,86.3672,86.3918,7050.0
2017-01-20 12:20:00,105.39,105.45,105.1,105.1,5000.0,86.4082,86.4574,86.1704,86.1704,5000.0
2017-01-20 12:30:00,105.1,105.15,104.97,105.15,9950.0,86.1704,86.2114,86.0639,86.2114,9950.0
2017-01-20 12:40:00,105.19,105.32,105.19,105.32,3144.0,86.2442,86.3508,86.2442,86.3508,3144.0
2017-01-20 12:50:00,105.32,105.33,105.26,105.32,4800.0,86.3508,86.359,86.3016,86.3508,4800.0
2017-01-20 13:00:00,105.32,105.46,105.3,105.45,5545.0,86.3508,86.4656,86.3344,86.4574,5545.0
2017-01-20 13:10:00,105.44,105.52,105.38,105.51,29491.0,86.4492,86.5148,86.4,86.5066,29491.0
2017-01-20 13:20:00,105.54,105.59,105.48,105.51,4525.0,86.5312,86.5722,86.482,86.5066,4525.0
2017-01-20 13:30:00,105.5,105.5,105.44,105.48,4258.0,86.4984,86.4984,86.4492,86.482,4258.0
2017-01-20 13:40:00,105.49,105.5,105.46,105.46,2000.0,86.4902,86.4984,86.4656,86.4656,2000.0
2017-01-20 13:50:00,105.46,105.48,105.46,105.48,1128.0,86.4656,86.482,86.4656,86.482,1128.0
2017-01-20 14:00:00,105.48,105.5,105.42,105.46,10348.0,86.482,86.4984,86.4328,86.4656,10348.0
2017-01-20 14:10:00,105.47,105.5,105.41,105.49,5474.0,86.4738,86.4984,86.4246,86.4902,5474.0
2017-01-20 14:20:00,105.47,105.49,105.4,105.46,5294.0,86.4738,86.4902,86.4164,86.4656,5294.0
2017-01-20 14:30:00,105.46,105.52,105.42,105.46,8787.0,86.4656,86.5148,86.4328,86.4656,8787.0
2017-01-20 14:40:00,105.44,105.51,105.44,105.46,4860.0,86.4492,86.5066,86.4492,86.4656,4860.0
2017-01-20 14:50:00,105.45,105.5,105.45,105.49,5000.0,86.4574,86.4984,86.4574,86.4902,5000.0
2017-01-20 15:00:00,105.49,105.61,105.47,105.61,8705.0,86.4902,86.5886,86.4738,86.5886,8705.0
2017-01-20 15:10:00,105.62,105.63,105.48,105.52,13669.0,86.5968,86.605,86.482,86.5148,13669.0
2017-01-20 15:20:00,105.54,105.54,105.42,105.44,8320.0,86.5312,86.5312,86.4328,86.4492,8320.0
2017-01-20 15:30:00,105.45,105.68,105.42,105.61,18364.0,86.4574,86.646,86.4328,86.5886,18364.0
2017-01-20 15:40:00,105.62,105.73,105.55,105.73,35740.0,86.5968,86.687,86.5394,86.687,35740.0
2017-01-20 15:50:00,105.74,105.76,105.57,105.57,80392.0,86.6952,86.7116,86.5558,86.5558,80392.0
2017-01-23 09:30:00,105.56,105.64,105.04,105.21,10171.0,86.5476,86.6132,86.1212,86.2606,10171.0
2017-01-23 09:40:00,105.21,105.42,105.07,105.15,3683.0,86.2606,86.4328,86.1458,86.2114,3683.0
2017-01-23 09:50:00,105.24,105.41,105.16,105.41,4897.0,86.2852,86.4246,86.2196,86.4246,4897.0
2017-01-23 10:00:00,105.41,105.44,105.23,105.28,9139.0,86.4246,86.4492,86.277,86.318,9139.0
2017-01-23 10:10:00,105.33,105.39,105.22,105.28,8094.0,86.359,86.4082,86.2688,86.318,8094.0
2017-01-23 10:20:00,105.26,105.33,105.2,105.25,4172.0,86.3016,86.359,86.2524,86.2934,4172.0
2017-01-23 10:30:00,105.24,105.24,105.15,105.18,5783.0,86.2852,86.2852,86.2114,86.236,5783.0
2017-01-23 10:40:00,105.19,105.22,105.13,105.22,5699.0,86.2442,86.2688,86.195,86.2688,5699.0
2017-01-23 10:50:00,105.21,105.24,105.13,105.13,4100.0,86.2606,86.2852,86.195,86.195,4100.0
2017-01-23 11:00:00,105.15,105.24,105.14,105.24,5879.0,86.2114,86.2852,86.2032,86.2852,5879.0
2017-01-23 11:10:00,105.23,105.28,105.2,105.27,6848.0,86.277,86.318,86.2524,86.3098,6848.0
2017-01-23 11:20:00,105.27,105.29,105.21,105.27,4973.0,86.3098,86.3262,86.2606,86.3098,4973.0
2017-01-23 11:30:00,105.3,105.32,105.21,105.21,5570.0,86.3344,86.3508,86.2606,86.2606,5570.0
2017-01-23 11:40:00,105.27,105.29,105.17,105.26,9314.0,86.3098,86.3262,86.2278,86.3016,9314.0
2017-01-23 11:50:00,105.26,105.27,105.22,105.27,2127.0,86.3016,86.3098,86.2688,86.3098,2127.0
2017-01-23 12:00:00,105.28,105.36,105.24,105.32,3900.0,86.318,86.3836,86.2852,86.3508,3900.0
2017-01-23 12:10:00,105.33,105.43,105.25,105.42,3534.0,86.359,86.441,86.2934,86.4328,3534.0
2017-01-23 12:20:00,105.45,105.51,105.41,105.46,5079.0,86.4574,86.5066,86.4246,86.4656,5079.0
2017-01-23 12:30:00,105.5,105.54,105.5,105.51,2500.0,86.4984,86.5312,86.4984,86.5066,2500.0
2017-01-23 12:40:00,105.55,105.58,105.41,105.41,4404.0,86.5394,86.564,86.4246,86.4246,4404.0
2017-01-23 12:50:00,105.45,105.48,105.36,105.43,6301.0,86.4574,86.482,86.3836,86.441,6301.0
2017-01-23 13:00:00,105.43,105.45,105.37,105.4,2537.0,86.441,86.4574,86.3918,86.4164,2537.0
2017-01-23 13:10:00,105.42,105.44,105.34,105.36,12466.0,86.4328,86.4492,86.3672,86.3836,12466.0
2017-01-23 13:20:00,105.38,105.38,105.31,105.31,11774.0,86.4,86.4,86.3426,86.3426,11774.0
2017-01-23 13:30:00,105.33,105.41,105.28,105.39,4500.0,86.359,86.4246,86.318,86.4082,4500.0
2017-01-23 13:40:00,105.39,105.39,105.28,105.29,3972.0,86.4082,86.4082,86.318,86.3262,3972.0
2017-01-23 13:50:00,105.25,105.26,105.12,105.13,4591.0,86.2934,86.3016,86.1868,86.195,4591.0
2017-01-23 14:00:00,105.13,105.18,105.11,105.14,8959.0,86.195,86.236,86.1786,86.2032,8959.0
2017-01-23 14:10:00,105.12,105.16,105.07,105.08,2551.0,86.1868,86.2196,86.1458,86.154,2551.0
2017-01-23 14:20:00,105.06,105.08,105.04,105.07,7627.0,86.1376,86.154,86.1212,86.1458,7627.0
2017-01-23 14:30:00,105.07,105.08,105.02,105.05,4603.0,86.1458,86.154,86.1048,86.1294,4603.0
2017-01-23 14:40:00,105.03,105.06,104.98,104.98,12427.0,86.113,86.1376,86.0721,86.0721,12427.0
2017-01-23 14:50:00,104.99,105.05,104.98,105.01,10350.0,86.0803,86.1294,86.0721,86.0966,10350.0
2017-01-23 15:00:00,105.01,105.06,104.97,104.99,11883.0,86.0966,86.1376,86.0639,86.0803,11883.0
2017-01-23 15:10:00,105.0,105.07,104.98,105.07,6844.0,86.0884,86.1458,86.0721,86.1458,6844.0
2017-01-23 15:20:00,105.05,105.12,105.05,105.07,7317.0,86.1294,86.1868,86.1294,86.1458,7317.0
2017-01-23 15:30:00,105.09,105.18,105.06,105.18,10247.0,86.1622,86.236,86.1376,86.236,10247.0
2017-01-23 15:40:00,105.17,105.37,105.16,105.33,20106.0,86.2278,86.3918,86.2196,86.359,20106.0
2017-01-23 15:50:00,105.3,105.32,105.24,105.3,32637.0,86.3344,86.3508,86.2852,86.3344,32637.0
2017-01-24 09:30:00,105.44,106.0,105.13,105.5,13800.0,86.4492,86.9083,86.195,86.4984,13800.0
2017-01-24 09:40:00,105.58,105.68,105.42,105.61,15620.0,86.564,86.646,86.4328,86.5886,15620.0
2017-01-24 09:50:00,105.56,105.84,105.55,105.73,17536.0,86.5476,86.7772,86.5394,86.687,17536.0
2017-01-24 10:00:00,105.7,105.82,105.7,105.82,8101.0,86.6624,86.7608,86.6624,86.7608,8101.0
2017-01-24 10:10:00,105.82,106.17,105.77,106.17,24553.0,86.7608,87.0477,86.7198,87.0477,24553.0
2017-01-24 10:20:00,106.16,106.25,106.13,106.13,9000.0,87.0395,87.1133,87.0149,87.0149,9000.0
2017-01-24 10:30:00,106.12,106.13,105.96,106.06,6400.0,87.0067,87.0149,86.8755,86.9575,6400.0
2017-01-24 10:40:00,106.08,106.17,106.02,106.11,7216.0,86.9739,87.0477,86.9247,86.9985,7216.0
2017-01-24 10:50:00,106.13,106.13,106.0,106.02,5587.0,87.0149,87.0149,86.9083,86.9247,5587.0
2017-01-24 11:00:00,106.07,106.17,106.03,106.08,6896.0,86.9657,87.0477,86.9329,86.9739,6896.0
2017-01-24 11:10:00,106.11,106.11,105.96,105.99,4177.0,86.9985,86.9985,86.8755,86.9001,4177.0
2017-01-24 11:20:00,106.0,106.14,106.0,106.11,9706.0,86.9083,87.0231,86.9083,86.9985,9706.0
2017-01-24 11:30:00,106.14,106.24,106.08,106.2,5052.0,87.0231,87.1051,86.9739,87.0723,5052.0
2017-01-24 11:40:00,106.23,106.33,106.23,106.31,8395.0,87.0969,87.1789,87.0969,87.1625,8395.0
2017-01-24 11:50:00,106.35,106.35,106.14,106.19,7643.0,87.1953,87.1953,87.0231,87.0641,7643.0
2017-01-24 12:00:00,106.22,106.22,106.13,106.14,5035.0,87.0887,87.0887,87.0149,87.0231,5035.0
2017-01-24 12:10:00,106.13,106.22,106.13,106.15,3609.0,87.0149,87.0887,87.0149,87.0313,3609.0
2017-01-24 12:20:00,106.17,106.27,106.13,106.26,2467.0,87.0477,87.1297,87.0149,87.1215,2467.0
2017-01-24 12:30:00,106.27,106.27,106.2,106.23,5959.0,87.1297,87.1297,87.0723,87.0969,5959.0
2017-01-24 12:40:00,106.25,106.29,106.22,106.22,2600.0,87.1133,87.1461,87.0887,87.0887,2600.0
2017-01-24 12:50:00,106.25,106.32,106.25,106.28,4723.0,87.1133,87.1707,87.1133,87.1379,4723.0
2017-01-24 13:00:00,106.31,106.41,106.27,106.4,5023.0,87.1625,87.2445,87.1297,87.2363,5023.0
2017-01-24 13:10:00,106.36,106.4,106.32,106.35,9041.0,87.2035,87.2363,87.1707,87.1953,9041.0
2017-01-24 13:20:00,106.39,106.39,106.3,106.34,4603.0,87.2281,87.2281,87.1543,87.1871,4603.0
2017-01-24 13:30:00,106.35,106.58,106.3,106.58,23928.0,87.1953,87.3839,87.1543,87.3839,23928.0
2017-01-24 13:40:00,106.58,106.69,106.53,106.69,7829.0,87.3839,87.4741,87.3429,87.4741,7829.0
2017-01-24 13:50:00,106.69,107.04,106.64,106.89,164669.0,87.4741,87.761,87.4331,87.638,164669.0
2017-01-24 14:00:00,106.89,107.13,106.88,107.0,22688.0,87.638,87.8348,87.6298,87.7282,22688.0
2017-01-24 14:10:00,107.01,107.02,106.87,106.94,9100.0,87.7364,87.7446,87.6216,87.679,9100.0
2017-01-24 14:20:00,106.95,107.0,106.9,106.94,15505.0,87.6872,87.7282,87.6462,87.679,15505.0
2017-01-24 14:30:00,106.94,107.25,106.94,107.04,41959.0,87.679,87.9332,87.679,87.761,41959.0
2017-01-24 14:40:00,107.04,107.15,107.01,107.04,12236.0,87.761,87.8512,87.7364,87.761,12236.0
2017-01-24 14:50:00,107.01,107.05,106.84,106.84,5960.0,87.7364,87.7692,87.597,87.597,5960.0
2017-01-24 15:00:00,106.86,106.91,106.75,106.78,14783.0,87.6134,87.6544,87.5233,87.5479,14783.0
2017-01-24 15:10:00,106.76,106.77,106.68,106.69,9997.0,87.5315,87.5397,87.4659,87.4741,9997.0
2017-01-24 15:20:00,106.68,106.78,106.68,106.76,19817.0,87.4659,87.5479,87.4659,87.5315,19817.0
2017-01-24 15:30:00,106.73,106.75,106.56,106.6,29208.0,87.5069,87.5233,87.3675,87.4003,29208.0
2017-01-24 15:40:00,106.6,106.63,106.52,106.57,27702.0,87.4003,87.4249,87.3347,87.3757,27702.0
2017-01-24 15:50:00,106.57,106.58,106.45,106.52,74842.0,87.3757,87.3839,87.2773,87.3347,74842.0
2017-01-25 09:30:00,106.6,106.6,106.17,106.59,17551.0,87.4003,87.4003,87.0477,87.3921,17551.0
2017-01-25 09:40:00,106.51,106.54,106.3,106.45,11705.0,87.3265,87.3511,87.1543,87.2773,11705.0
2017-01-25 09:50:00,106.44,106.6,106.42,106.6,8203.0,87.2691,87.4003,87.2527,87.4003,8203.0
2017-01-25 10:00:00,106.6,106.78,106.6,106.76,10720.0,87.4003,87.5479,87.4003,87.5315,10720.0
2017-01-25 10:10:00,106.77,106.8,106.6,106.6,7781.0,87.5397,87.5643,87.4003,87.4003,7781.0
2017-01-25 10:20:00,106.56,106.6,106.52,106.54,8377.0,87.3675,87.4003,87.3347,87.3511,8377.0
2017-01-25 10:30:00,106.54,106.56,106.34,106.34,15817.0,87.3511,87.3675,87.1871,87.1871,15817.0
2017-01-25 10:40:00,106.33,106.41,106.28,106.41,10293.0,87.1789,87.2445,87.1379,87.2445,10293.0
2017-01-25 10:50:00,106.41,106.48,106.33,106.34,7908.0,87.2445,87.3019,87.1789,87.1871,7908.0
2017-01-25 11:00:00,106.37,106.5,106.36,106.41,9895.0,87.2117,87.3183,87.2035,87.2445,9895.0
2017-01-25 11:10:00,106.42,106.43,106.32,106.41,8387.0,87.2527,87.2609,87.1707,87.2445,8387.0
2017-01-25 11:20:00,106.38,106.4,106.3,106.39,6180.0,87.2199,87.2363,87.1543,87.2281,6180.0
2017-01-25 11:30:00,106.36,106.36,106.21,106.24,8349.0,87.2035,87.2035,87.0805,87.1051,8349.0
2017-01-25 11:40:00,106.25,106.37,106.25,106.3,6231.0,87.1133,87.2117,87.1133,87.1543,6231.0
2017-01-25 11:50:00,106.3,106.32,106.12,106.12,3952.0,87.1543,87.1707,87.0067,87.0067,3952.0
2017-01-25 12:00:00,106.12,106.14,106.0,106.0,8713.0,87.0067,87.0231,86.9083,86.9083,8713.0
2017-01-25 12:10:00,106.03,106.21,106.02,106.1,5989.0,86.9329,87.0805,86.9247,86.9903,5989.0
2017-01-25 12:20:00,106.12,106.14,106.1,106.14,5800.0,87.0067,87.0231,86.9903,87.0231,5800.0
2017-01-25 12:30:00,106.14,106.2,106.11,106.17,6373.0,87.0231,87.0723,86.9985,87.0477,6373.0
2017-01-25 12:40:00,106.16,106.16,106.09,106.11,8156.0,87.0395,87.0395,86.9821,86.9985,8156.0
2017-01-25 12:50:00,106.11,106.2,106.1,106.19,7499.0,86.9985,87.0723,86.9903,87.0641,7499.0
2017-01-25 13:00:00,106.2,106.22,106.13,106.21,7845.0,87.0723,87.0887,87.0149,87.0805,7845.0
2017-01-25 13:10:00,106.22,106.29,106.21,106.29,9001.0,87.0887,87.1461,87.0805,87.1461,9001.0
2017-01-25 13:20:00,106.28,106.28,106.23,106.23,3643.0,87.1379,87.1379,87.0969,87.0969,3643.0
2017-01-25 13:30:00,106.25,106.27,106.22,106.24,6163.0,87.1133,87.1297,87.0887,87.1051,6163.0
2017-01-25 13:40:00,106.27,106.4,106.27,106.4,5257.0,87.1297,87.2363,87.1297,87.2363,5257.0
2017-01-25 13:50:00,106.42,106.46,106.39,106.4,5572.0,87.2527,87.2855,87.2281,87.2363,5572.0
2017-01-25 14:00:00,106.39,106.42,106.3,106.37,10436.0,87.2281,87.2527,87.1543,87.2117,10436.0
2017-01-25 14:10:00,106.37,106.37,106.28,106.31,22537.0,87.2117,87.2117,87.1379,87.1625,22537.0
2017-01-25 14:20:00,106.34,106.42,106.33,106.41,4632.0,87.1871,87.2527,87.1789,87.2445,4632.0
2017-01-25 14:30:00,106.4,106.4,106.31,106.34,11203.0,87.2363,87.2363,87.1625,87.1871,11203.0
2017-01-25 14:40:00,106.35,106.36,106.27,106.27,6064.0,87.1953,87.2035,87.1297,87.1297,6064.0
2017-01-25 14:50:00,106.27,106.29,106.2,106.29,8563.0,87.1297,87.1461,87.0723,87.1461,8563.0
2017-01-25 15:00:00,106.28,106.3,106.18,106.24,12558.0,87.1379,87.1543,87.0559,87.1051,12558.0
2017-01-25 15:10:00,106.24,106.27,106.13,106.15,13497.0,87.1051,87.1297,87.0149,87.0313,13497.0
2017-01-25 15:20:00,106.14,106.29,106.14,106.27,11313.0,87.0231,87.1461,87.0231,87.1297,11313.0
2017-01-25 15:30:00,106.27,106.29,106.21,106.28,19193.0,87.1297,87.1461,87.0805,87.1379,19193.0
2017-01-25 15:40:00,106.29,106.43,106.29,106.39,38352.0,87.1461,87.2609,87.1461,87.2281,38352.0
2017-01-25 15:50:00,106.39,106.46,106.29,106.3,96328.0,87.2281,87.2855,87.1461,87.1543,96328.0
2017-01-26 09:30:00,105.97,106.1,105.68,105.79,22251.0,86.8837,86.9903,86.646,86.7362,22251.0
2017-01-26 09:40:00,105.71,106.12,105.62,106.12,12529.0,86.6706,87.0067,86.5968,87.0067,12529.0
2017-01-26 09:50:00,106.12,106.2,105.96,106.03,8079.0,87.0067,87.0723,86.8755,86.9329,8079.0
2017-01-26 10:00:00,106.09,106.15,105.95,105.95,16269.0,86.9821,87.0313,86.8673,86.8673,16269.0
2017-01-26 10:10:00,106.0,106.06,105.94,106.04,13497.0,86.9083,86.9575,86.8591,86.9411,13497.0
2017-01-26 10:20:00,105.96,106.1,105.84,105.84,7485.0,86.8755,86.9903,86.7772,86.7772,7485.0
2017-01-26 10:30:00,105.84,106.02,105.75,105.93,8796.0,86.7772,86.9247,86.7034,86.8509,8796.0
2017-01-26 10:40:00,105.87,105.99,105.84,105.9,13156.0,86.8018,86.9001,86.7772,86.8264,13156.0
2017-01-26 10:50:00,105.87,106.03,105.85,105.99,9902.0,86.8018,86.9329,86.7854,86.9001,9902.0
2017-01-26 11:00:00,105.92,106.19,105.87,106.19,13767.0,86.8427,87.0641,86.8018,87.0641,13767.0
2017-01-26 11:10:00,106.2,106.2,105.99,106.08,19070.0,87.0723,87.0723,86.9001,86.9739,19070.0
2017-01-26 11:20:00,106.03,106.11,105.86,105.86,12264.0,86.9329,86.9985,86.7936,86.7936,12264.0
2017-01-26 11:30:00,105.9,106.04,105.86,105.87,6953.0,86.8264,86.9411,86.7936,86.8018,6953.0
2017-01-26 11:40:00,105.88,105.99,105.88,105.96,13215.0,86.81,86.9001,86.81,86.8755,13215.0
2017-01-26 11:50:00,105.96,106.0,105.86,105.92,10723.0,86.8755,86.9083,86.7936,86.8427,10723.0
2017-01-26 12:00:00,105.95,106.08,105.95,105.95,9257.0,86.8673,86.9739,86.8673,86.8673,9257.0
2017-01-26 12:10:00,105.95,105.95,105.9,105.9,26000.0,86.8673,86.8673,86.8264,86.8264,26000.0
2017-01-26 12:20:00,105.9,105.93,105.84,105.84,6652.0,86.8264,86.8509,86.7772,86.7772,6652.0
2017-01-26 12:30:00,105.81,105.81,105.7,105.72,15045.0,86.7526,86.7526,86.6624,86.6788,15045.0
2017-01-26 12:40:00,105.75,105.84,105.72,105.79,9584.0,86.7034,86.7772,86.6788,86.7362,9584.0
2017-01-26 12:50:00,105.75,105.77,105.69,105.72,11512.0,86.7034,86.7198,86.6542,86.6788,11512.0
2017-01-26 13:00:00,105.71,105.74,105.66,105.71,7550.0,86.6706,86.6952,86.6296,86.6706,7550.0
2017-01-26 13:10:00,105.71,105.81,105.69,105.75,39208.0,86.6706,86.7526,86.6542,86.7034,39208.0
2017-01-26 13:20:00,105.73,105.81,105.69,105.8,19205.0,86.687,86.7526,86.6542,86.7444,19205.0
2017-01-26 13:30:00,105.79,105.86,105.77,105.79,15026.0,86.7362,86.7936,86.7198,86.7362,15026.0
2017-01-26 13:40:00,105.79,106.07,105.79,106.07,18331.0,86.7362,86.9657,86.7362,86.9657,18331.0
2017-01-26 13:50:00,106.01,106.06,105.92,106.04,12404.0,86.9165,86.9575,86.8427,86.9411,12404.0
2017-01-26 14:00:00,106.06,106.06,105.91,105.95,9068.0,86.9575,86.9575,86.8345,86.8673,9068.0
2017-01-26 14:10:00,105.93,106.04,105.93,105.94,7713.0,86.8509,86.9411,86.8509,86.8591,7713.0
2017-01-26 14:20:00,105.95,106.02,105.91,105.95,10395.0,86.8673,86.9247,86.8345,86.8673,10395.0
2017-01-26 14:30:00,105.95,106.09,105.95,106.01,5861.0,86.8673,86.9821,86.8673,86.9165,5861.0
2017-01-26 14:40:00,105.99,105.99,105.8,105.81,18655.0,86.9001,86.9001,86.7444,86.7526,18655.0
2017-01-26 14:50:00,105.83,105.95,105.8,105.91,11524.0,86.769,86.8673,86.7444,86.8345,11524.0
2017-01-26 15:00:00,105.92,105.94,105.85,105.9,9295.0,86.8427,86.8591,86.7854,86.8264,9295.0
2017-01-26 15:10:00,105.88,105.91,105.83,105.83,10934.0,86.81,86.8345,86.769,86.769,10934.0
2017-01-26 15:20:00,105.86,105.96,105.85,105.88,15612.0,86.7936,86.8755,86.7854,86.81,15612.0
2017-01-26 15:30:00,105.89,105.93,105.86,105.87,18131.0,86.8182,86.8509,86.7936,86.8018,18131.0
2017-01-26 15:40:00,105.87,105.88,105.62,105.63,44677.0,86.8018,86.81,86.5968,86.605,44677.0
2017-01-26 15:50:00,105.64,105.71,105.56,105.67,83176.0,86.6132,86.6706,86.5476,86.6378,83176.0
2017-01-27 09:30:00,105.98,106.02,105.48,105.66,44475.0,86.8919,86.9247,86.482,86.6296,44475.0
2017-01-27 09:40:00,105.75,105.75,105.05,105.27,32221.0,86.7034,86.7034,86.1294,86.3098,32221.0
2017-01-27 09:50:00,105.15,105.26,104.85,105.0,27107.0,86.2114,86.3016,85.9655,86.0884,27107.0
2017-01-27 10:00:00,104.99,105.11,104.95,104.98,19192.0,86.0803,86.1786,86.0475,86.0721,19192.0
2017-01-27 10:10:00,104.98,104.99,104.62,104.64,18000.0,86.0721,86.0803,85.7769,85.7933,18000.0
2017-01-27 10:20:00,104.69,104.9,104.6,104.78,22057.0,85.8343,86.0065,85.7605,85.9081,22057.0
2017-01-27 10:30:00,104.78,105.14,104.75,105.12,11722.0,85.9081,86.2032,85.8835,86.1868,11722.0
2017-01-27 10:40:00,105.11,105.25,104.99,104.99,14791.0,86.1786,86.2934,86.0803,86.0803,14791.0
2017-01-27 10:50:00,105.0,105.24,104.97,105.17,16076.0,86.0884,86.2852,86.0639,86.2278,16076.0
2017-01-27 11:00:00,105.09,105.21,105.05,105.05,10727.0,86.1622,86.2606,86.1294,86.1294,10727.0
2017-01-27 11:10:00,105.06,105.24,105.01,105.11,10275.0,86.1376,86.2852,86.0966,86.1786,10275.0
2017-01-27 11:20:00,105.11,105.19,105.03,105.07,9782.0,86.1786,86.2442,86.113,86.1458,9782.0
2017-01-27 11:30:00,105.07,105.32,105.06,105.32,12273.0,86.1458,86.3508,86.1376,86.3508,12273.0
2017-01-27 11:40:00,105.31,105.35,105.08,105.08,8059.0,86.3426,86.3754,86.154,86.154,8059.0
2017-01-27 11:50:00,105.08,105.31,105.03,105.31,8519.0,86.154,86.3426,86.113,86.3426,8519.0
2017-01-27 12:00:00,105.31,105.36,105.24,105.31,10641.0,86.3426,86.3836,86.2852,86.3426,10641.0
2017-01-27 12:10:00,105.31,105.41,105.19,105.38,8727.0,86.3426,86.4246,86.2442,86.4,8727.0
2017-01-27 12:20:00,105.37,105.37,105.23,105.23,11358.0,86.3918,86.3918,86.277,86.277,11358.0
2017-01-27 12:30:00,105.23,105.23,105.04,105.12,9679.0,86.277,86.277,86.1212,86.1868,9679.0
2017-01-27 12:40:00,105.1,105.23,105.0,105.22,19582.0,86.1704,86.277,86.0884,86.2688,19582.0
2017-01-27 12:50:00,105.21,105.23,105.04,105.04,9474.0,86.2606,86.277,86.1212,86.1212,9474.0
2017-01-27 13:00:00,105.05,105.06,104.92,104.94,8215.0,86.1294,86.1376,86.0229,86.0393,8215.0
2017-01-27 13:10:00,104.94,105.26,104.93,105.23,16349.0,86.0393,86.3016,86.0311,86.277,16349.0
2017-01-27 13:20:00,105.23,105.3,105.08,105.1,8558.0,86.277,86.3344,86.154,86.1704,8558.0
2017-01-27 13:30:00,105.13,105.25,105.06,105.07,26304.0,86.195,86.2934,86.1376,86.1458,26304.0
2017-01-27 13:40:00,105.09,105.2,105.09,105.12,6725.0,86.1622,86.2524,86.1622,86.1868,6725.0
2017-01-27 13:50:00,105.14,105.19,105.14,105.17,20258.0,86.2032,86.2442,86.2032,86.2278,20258.0
2017-01-27 14:00:00,105.16,105.31,105.14,105.29,12531.0,86.2196,86.3426,86.2032,86.3262,12531.0
2017-01-27 14:10:00,105.28,105.32,105.19,105.2,11230.0,86.318,86.3508,86.2442,86.2524,11230.0
2017-01-27 14:20:00,105.18,105.32,105.12,105.29,16673.0,86.236,86.3508,86.1868,86.3262,16673.0
2017-01-27 14:30:00,105.3,105.3,105.19,105.22,12529.0,86.3344,86.3344,86.2442,86.2688,12529.0
2017-01-27 14:40:00,105.26,105.3,105.2,105.2,10636.0,86.3016,86.3344,86.2524,86.2524,10636.0
2017-01-27 14:50:00,105.2,105.41,105.17,105.37,62870.0,86.2524,86.4246,86.2278,86.3918,62870.0
2017-01-27 15:00:00,105.4,105.65,105.38,105.62,25428.0,86.4164,86.6214,86.4,86.5968,25428.0
2017-01-27 15:10:00,105.6,105.71,105.58,105.63,27669.0,86.5804,86.6706,86.564,86.605,27669.0
2017-01-27 15:20:00,105.66,105.79,105.62,105.66,30904.0,86.6296,86.7362,86.5968,86.6296,30904.0
2017-01-27 15:30:00,105.66,105.71,105.56,105.61,33841.0,86.6296,86.6706,86.5476,86.5886,33841.0
2017-01-27 15:40:00,105.61,105.68,105.49,105.59,65226.0,86.5886,86.646,86.4902,86.5722,65226.0
2017-01-27 15:50:00,105.61,105.64,105.44,105.47,103713.0,86.5886,86.6132,86.4492,86.4738,103713.0
2017-01-30 09:30:00,105.79,105.99,105.34,105.99,25704.0,86.7362,86.9001,86.3672,86.9001,25704.0
2017-01-30 09:40:00,105.98,106.09,105.71,105.73,68162.0,86.8919,86.9821,86.6706,86.687,68162.0
2017-01-30 09:50:00,105.76,105.77,105.36,105.44,21838.0,86.7116,86.7198,86.3836,86.4492,21838.0
2017-01-30 10:00:00,105.44,105.72,105.29,105.72,11284.0,86.4492,86.6788,86.3262,86.6788,11284.0
2017-01-30 10:10:00,105.72,105.82,105.69,105.74,19493.0,86.6788,86.7608,86.6542,86.6952,19493.0
2017-01-30 10:20:00,105.73,105.83,105.55,105.63,16263.0,86.687,86.769,86.5394,86.605,16263.0
2017-01-30 10:30:00,105.63,105.68,105.48,105.68,9597.0,86.605,86.646,86.482,86.646,9597.0
2017-01-30 10:40:00,105.61,105.72,105.49,105.49,11975.0,86.5886,86.6788,86.4902,86.4902,11975.0
2017-01-30 10:50:00,105.54,105.64,105.54,105.57,18813.0,86.5312,86.6132,86.5312,86.5558,18813.0
2017-01-30 11:00:00,105.53,105.59,105.32,105.39,9942.0,86.523,86.5722,86.3508,86.4082,9942.0
2017-01-30 11:10:00,105.38,105.38,105.05,105.11,12407.0,86.4,86.4,86.1294,86.1786,12407.0
2017-01-30 11:20:00,105.08,105.24,105.06,105.21,9164.0,86.154,86.2852,86.1376,86.2606,9164.0
2017-01-30 11:30:00,105.22,105.37,105.2,105.37,6659.0,86.2688,86.3918,86.2524,86.3918,6659.0
2017-01-30 11:40:00,105.37,105.39,105.26,105.26,6739.0,86.3918,86.4082,86.3016,86.3016,6739.0
2017-01-30 11:50:00,105.24,105.24,105.13,105.23,4700.0,86.2852,86.2852,86.195,86.277,4700.0
2017-01-30 12:00:00,105.22,105.33,105.15,105.19,4848.0,86.2688,86.359,86.2114,86.2442,4848.0
2017-01-30 12:10:00,105.18,105.23,105.1,105.23,5890.0,86.236,86.277,86.1704,86.277,5890.0
2017-01-30 12:20:00,105.22,105.28,105.17,105.25,3869.0,86.2688,86.318,86.2278,86.2934,3869.0
2017-01-30 12:30:00,105.21,105.24,105.09,105.12,5943.0,86.2606,86.2852,86.1622,86.1868,5943.0
2017-01-30 12:40:00,105.13,105.13,105.04,105.04,6815.0,86.195,86.195,86.1212,86.1212,6815.0
2017-01-30 12:50:00,105.03,105.2,105.01,105.2,5010.0,86.113,86.2524,86.0966,86.2524,5010.0
2017-01-30 13:00:00,105.18,105.36,105.13,105.33,6880.0,86.236,86.3836,86.195,86.359,6880.0
2017-01-30 13:10:00,105.32,105.37,105.06,105.06,11279.0,86.3508,86.3918,86.1376,86.1376,11279.0
2017-01-30 13:20:00,105.05,105.2,105.04,105.11,33955.0,86.1294,86.2524,86.1212,86.1786,33955.0
2017-01-30 13:30:00,105.05,105.16,105.0,105.02,12240.0,86.1294,86.2196,86.0884,86.1048,12240.0
2017-01-30 13:40:00,105.04,105.12,105.01,105.02,21473.0,86.1212,86.1868,86.0966,86.1048,21473.0
2017-01-30 13:50:00,105.02,105.04,104.95,104.97,27200.0,86.1048,86.1212,86.0475,86.0639,27200.0
2017-01-30 14:00:00,104.97,105.05,104.97,105.03,8928.0,86.0639,86.1294,86.0639,86.113,8928.0
2017-01-30 14:10:00,105.03,105.03,104.98,105.01,11419.0,86.113,86.113,86.0721,86.0966,11419.0
2017-01-30 14:20:00,105.01,105.04,104.98,104.98,23674.0,86.0966,86.1212,86.0721,86.0721,23674.0
2017-01-30 14:30:00,104.98,105.05,104.94,104.95,14299.0,86.0721,86.1294,86.0393,86.0475,14299.0
2017-01-30 14:40:00,104.92,104.97,104.82,104.87,10201.0,86.0229,86.0639,85.9409,85.9819,10201.0
2017-01-30 14:50:00,104.85,104.94,104.83,104.93,12955.0,85.9655,86.0393,85.9491,86.0311,12955.0
2017-01-30 15:00:00,104.93,104.96,104.7,104.74,27589.0,86.0311,86.0557,85.8425,85.8753,27589.0
2017-01-30 15:10:00,104.74,104.77,104.68,104.7,26097.0,85.8753,85.8999,85.8261,85.8425,26097.0
2017-01-30 15:20:00,104.7,104.79,104.65,104.74,32756.0,85.8425,85.9163,85.8015,85.8753,32756.0
2017-01-30 15:30:00,104.74,104.86,104.64,104.7,48844.0,85.8753,85.9737,85.7933,85.8425,48844.0
2017-01-30 15:40:00,104.67,105.17,104.55,105.16,318532.0,85.8179,86.2278,85.7195,86.2196,318532.0
2017-01-30 15:50:00,105.18,105.21,104.96,105.02,155007.0,86.236,86.2606,86.0557,86.1048,155007.0
2017-01-31 09:30:00,105.79,106.15,105.16,105.8,72959.0,86.7362,87.0313,86.2196,86.7444,72959.0
2017-01-31 09:40:00,105.84,106.3,105.78,105.88,32180.0,86.7772,87.1543,86.728,86.81,32180.0
2017-01-31 09:50:00,105.91,105.91,105.23,105.59,25747.0,86.8345,86.8345,86.277,86.5722,25747.0
2017-01-31 10:00:00,105.59,105.74,105.48,105.6,22673.0,86.5722,86.6952,86.482,86.5804,22673.0
2017-01-31 10:10:00,105.62,105.62,105.24,105.32,30046.0,86.5968,86.5968,86.2852,86.3508,30046.0
2017-01-31 10:20:00,105.32,105.38,105.1,105.1,110893.0,86.3508,86.4,86.1704,86.1704,110893.0
2017-01-31 10:30:00,105.13,105.4,105.08,105.3,41250.0,86.195,86.4164,86.154,86.3344,41250.0
2017-01-31 10:40:00,105.3,105.34,105.05,105.17,37550.0,86.3344,86.3672,86.1294,86.2278,37550.0
2017-01-31 10:50:00,105.18,105.32,105.11,105.27,27541.0,86.236,86.3508,86.1786,86.3098,27541.0
2017-01-31 11:00:00,105.25,105.39,105.1,105.39,110645.0,86.2934,86.4082,86.1704,86.4082,110645.0
2017-01-31 11:10:00,105.38,105.62,105.34,105.6,25133.0,86.4,86.5968,86.3672,86.5804,25133.0
2017-01-31 11:20:00,105.61,105.75,105.43,105.46,31984.0,86.5886,86.7034,86.441,86.4656,31984.0
2017-01-31 11:30:00,105.48,105.62,105.36,105.5,17186.0,86.482,86.5968,86.3836,86.4984,17186.0
2017-01-31 11:40:00,105.5,105.54,105.33,105.33,18146.0,86.4984,86.5312,86.359,86.359,18146.0
2017-01-31 11:50:00,105.33,105.51,105.32,105.47,40403.0,86.359,86.5066,86.3508,86.4738,40403.0
2017-01-31 12:00:00,105.5,105.56,105.5,105.5,11635.0,86.4984,86.5476,86.4984,86.4984,11635.0
2017-01-31 12:10:00,105.49,105.58,105.45,105.53,19149.0,86.4902,86.564,86.4574,86.523,19149.0
2017-01-31 12:20:00,105.53,105.66,105.53,105.62,12781.0,86.523,86.6296,86.523,86.5968,12781.0
2017-01-31 12:30:00,105.64,105.69,105.62,105.66,11695.0,86.6132,86.6542,86.5968,86.6296,11695.0
2017-01-31 12:40:00,105.66,105.82,105.66,105.78,12154.0,86.6296,86.7608,86.6296,86.728,12154.0
2017-01-31 12:50:00,105.77,105.81,105.72,105.78,9533.0,86.7198,86.7526,86.6788,86.728,9533.0
2017-01-31 13:00:00,105.78,105.78,105.65,105.74,11051.0,86.728,86.728,86.6214,86.6952,11051.0
2017-01-31 13:10:00,105.74,105.74,105.54,105.6,15197.0,86.6952,86.6952,86.5312,86.5804,15197.0
2017-01-31 13:20:00,105.6,105.73,105.6,105.67,7479.0,86.5804,86.687,86.5804,86.6378,7479.0
2017-01-31 13:30:00,105.7,105.76,105.65,105.73,46954.0,86.6624,86.7116,86.6214,86.687,46954.0
2017-01-31 13:40:00,105.72,105.75,105.61,105.61,14789.0,86.6788,86.7034,86.5886,86.5886,14789.0
2017-01-31 13:50:00,105.64,105.68,105.5,105.61,17013.0,86.6132,86.646,86.4984,86.5886,17013.0
2017-01-31 14:00:00,105.6,105.74,105.59,105.74,15406.0,86.5804,86.6952,86.5722,86.6952,15406.0
2017-01-31 14:10:00,105.75,105.76,105.52,105.6,18370.0,86.7034,86.7116,86.5148,86.5804,18370.0
2017-01-31 14:20:00,105.59,105.65,105.53,105.56,19982.0,86.5722,86.6214,86.523,86.5476,19982.0
2017-01-31 14:30:00,105.57,105.58,105.47,105.5,25587.0,86.5558,86.564,86.4738,86.4984,25587.0
2017-01-31 14:40:00,105.49,105.59,105.4,105.45,28263.0,86.4902,86.5722,86.4164,86.4574,28263.0
2017-01-31 14:50:00,105.46,105.49,105.23,105.23,46765.0,86.4656,86.4902,86.277,86.277,46765.0
2017-01-31 15:00:00,105.22,105.42,105.17,105.17,38293.0,86.2688,86.4328,86.2278,86.2278,38293.0
2017-01-31 15:10:00,105.17,105.43,105.12,105.33,54651.0,86.2278,86.441,86.1868,86.359,54651.0
2017-01-31 15:20:00,105.32,105.38,105.24,105.29,37297.0,86.3508,86.4,86.2852,86.3262,37297.0
2017-01-31 15:30:00,105.27,105.34,105.24,105.28,52489.0,86.3098,86.3672,86.2852,86.318,52489.0
2017-01-31 15:40:00,105.28,105.41,105.28,105.41,71537.0,86.318,86.4246,86.318,86.4246,71537.0
2017-01-31 15:50:00,105.4,105.46,105.35,105.44,176788.0,86.4164,86.4656,86.3754,86.4492,176788.0
2017-02-01 09:30:00,105.29,105.6,105.0,105.44,50587.0,86.3262,86.5804,86.0884,86.4492,50587.0
2017-02-01 09:40:00,105.42,105.85,105.42,105.64,19174.0,86.4328,86.7854,86.4328,86.6132,19174.0
2017-02-01 09:50:00,105.64,105.94,105.64,105.78,13075.0,86.6132,86.8591,86.6132,86.728,13075.0
2017-02-01 10:00:00,105.79,105.79,105.42,105.42,18956.0,86.7362,86.7362,86.4328,86.4328,18956.0
2017-02-01 10:10:00,105.46,105.48,105.32,105.4,9422.0,86.4656,86.482,86.3508,86.4164,9422.0
2017-02-01 10:20:00,105.41,105.44,105.28,105.36,15555.0,86.4246,86.4492,86.318,86.3836,15555.0
2017-02-01 10:30:00,105.35,105.35,105.18,105.27,30904.0,86.3754,86.3754,86.236,86.3098,30904.0
2017-02-01 10:40:00,105.26,105.28,105.04,105.1,30820.0,86.3016,86.318,86.1212,86.1704,30820.0
2017-02-01 10:50:00,105.11,105.16,105.07,105.11,20379.0,86.1786,86.2196,86.1458,86.1786,20379.0
2017-02-01 11:00:00,105.11,105.32,105.11,105.23,24235.0,86.1786,86.3508,86.1786,86.277,24235.0
2017-02-01 11:10:00,105.22,105.28,105.1,105.21,34081.0,86.2688,86.318,86.1704,86.2606,34081.0
2017-02-01 11:20:00,105.21,105.3,105.16,105.16,13824.0,86.2606,86.3344,86.2196,86.2196,13824.0
2017-02-01 11:30:00,105.17,105.21,105.08,105.16,18140.0,86.2278,86.2606,86.154,86.2196,18140.0
2017-02-01 11:40:00,105.15,105.31,105.15,105.2,10971.0,86.2114,86.3426,86.2114,86.2524,10971.0
2017-02-01 11:50:00,105.18,105.3,105.16,105.26,8826.0,86.236,86.3344,86.2196,86.3016,8826.0
2017-02-01 12:00:00,105.29,105.36,105.24,105.27,31200.0,86.3262,86.3836,86.2852,86.3098,31200.0
2017-02-01 12:10:00,105.27,105.29,105.03,105.05,42906.0,86.3098,86.3262,86.113,86.1294,42906.0
2017-02-01 12:20:00,105.06,105.08,104.93,105.0,10621.0,86.1376,86.154,86.0311,86.0884,10621.0
2017-02-01 12:30:00,105.01,105.05,104.92,104.92,14296.0,86.0966,86.1294,86.0229,86.0229,14296.0
2017-02-01 12:40:00,104.94,104.97,104.87,104.93,6154.0,86.0393,86.0639,85.9819,86.0311,6154.0
2017-02-01 12:50:00,104.93,104.96,104.84,104.95,8525.0,86.0311,86.0557,85.9573,86.0475,8525.0
2017-02-01 13:00:00,104.92,104.96,104.85,104.88,8255.0,86.0229,86.0557,85.9655,85.9901,8255.0
2017-02-01 13:10:00,104.87,104.95,104.86,104.95,7300.0,85.9819,86.0475,85.9737,86.0475,7300.0
2017-02-01 13:20:00,104.95,104.97,104.81,104.83,8506.0,86.0475,86.0639,85.9327,85.9491,8506.0
2017-02-01 13:30:00,104.85,104.87,104.77,104.8,8407.0,85.9655,85.9819,85.8999,85.9245,8407.0
2017-02-01 13:40:00,104.8,104.91,104.79,104.84,11273.0,85.9245,86.0147,85.9163,85.9573,11273.0
2017-02-01 13:50:00,104.81,104.81,104.62,104.67,18882.0,85.9327,85.9327,85.7769,85.8179,18882.0
2017-02-01 14:00:00,104.61,104.95,104.51,104.7,18129.0,85.7687,86.0475,85.6867,85.8425,18129.0
2017-02-01 14:10:00,104.68,104.94,104.68,104.93,40250.0,85.8261,86.0393,85.8261,86.0311,40250.0
2017-02-01 14:20:00,104.95,105.02,104.89,104.94,24981.0,86.0475,86.1048,85.9983,86.0393,24981.0
2017-02-01 14:30:00,104.95,105.02,104.75,104.9,56443.0,86.0475,86.1048,85.8835,86.0065,56443.0
2017-02-01 14:40:00,104.89,104.97,104.89,104.95,18633.0,85.9983,86.0639,85.9983,86.0475,18633.0
2017-02-01 14:50:00,104.97,105.14,104.94,105.09,30831.0,86.0639,86.2032,86.0393,86.1622,30831.0
2017-02-01 15:00:00,105.07,105.2,105.06,105.16,19888.0,86.1458,86.2524,86.1376,86.2196,19888.0
2017-02-01 15:10:00,105.15,105.25,105.14,105.24,15066.0,86.2114,86.2934,86.2032,86.2852,15066.0
2017-02-01 15:20:00,105.24,105.28,105.19,105.24,24903.0,86.2852,86.318,86.2442,86.2852,24903.0
2017-02-01 15:30:00,105.24,105.26,105.11,105.23,29056.0,86.2852,86.3016,86.1786,86.277,29056.0
2017-02-01 15:40:00,105.23,105.26,105.09,105.12,49818.0,86.277,86.3016,86.1622,86.1868,49818.0
2017-02-01 15:50:00,105.12,105.24,104.97,105.01,110359.0,86.1868,86.2852,86.0639,86.0966,110359.0
2017-02-02 09:30:00,105.46,105.47,104.92,105.13,45195.0,86.4656,86.4738,86.0229,86.195,45195.0
2017-02-02 09:40:00,105.18,105.32,104.98,105.06,47819.0,86.236,86.3508,86.0721,86.1376,47819.0
2017-02-02 09:50:00,105.09,105.4,104.94,105.35,17308.0,86.1622,86.4164,86.0393,86.3754,17308.0
2017-02-02 10:00:00,105.41,105.42,105.2,105.27,32687.0,86.4246,86.4328,86.2524,86.3098,32687.0
2017-02-02 10:10:00,105.34,105.39,105.08,105.29,23205.0,86.3672,86.4082,86.154,86.3262,23205.0
2017-02-02 10:20:00,105.29,105.67,105.25,105.55,30332.0,86.3262,86.6378,86.2934,86.5394,30332.0
2017-02-02 10:30:00,105.54,105.61,105.31,105.44,18339.0,86.5312,86.5886,86.3426,86.4492,18339.0
2017-02-02 10:40:00,105.44,105.49,105.29,105.29,16655.0,86.4492,86.4902,86.3262,86.3262,16655.0
2017-02-02 10:50:00,105.3,105.38,105.22,105.38,26814.0,86.3344,86.4,86.2688,86.4,26814.0
2017-02-02 11:00:00,105.37,105.48,105.36,105.42,24345.0,86.3918,86.482,86.3836,86.4328,24345.0
2017-02-02 11:10:00,105.43,105.82,105.39,105.82,25580.0,86.441,86.7608,86.4082,86.7608,25580.0
2017-02-02 11:20:00,105.77,105.78,105.66,105.73,22693.0,86.7198,86.728,86.6296,86.687,22693.0
2017-02-02 11:30:00,105.73,105.75,105.49,105.49,28656.0,86.687,86.7034,86.4902,86.4902,28656.0
2017-02-02 11:40:00,105.47,105.54,105.32,105.34,21949.0,86.4738,86.5312,86.3508,86.3672,21949.0
2017-02-02 11:50:00,105.34,105.42,105.3,105.4,17165.0,86.3672,86.4328,86.3344,86.4164,17165.0
2017-02-02 12:00:00,105.42,105.54,105.4,105.49,17175.0,86.4328,86.5312,86.4164,86.4902,17175.0
2017-02-02 12:10:00,105.48,105.69,105.46,105.62,30774.0,86.482,86.6542,86.4656,86.5968,30774.0
2017-02-02 12:20:00,105.63,105.67,105.56,105.61,22748.0,86.605,86.6378,86.5476,86.5886,22748.0
2017-02-02 12:30:00,105.58,105.65,105.48,105.49,21397.0,86.564,86.6214,86.482,86.4902,21397.0
2017-02-02 12:40:00,105.48,105.54,105.38,105.52,27127.0,86.482,86.5312,86.4,86.5148,27127.0
2017-02-02 12:50:00,105.51,105.6,105.5,105.54,13473.0,86.5066,86.5804,86.4984,86.5312,13473.0
2017-02-02 13:00:00,105.57,105.58,105.44,105.52,23136.0,86.5558,86.564,86.4492,86.5148,23136.0
2017-02-02 13:10:00,105.52,105.58,105.5,105.58,12370.0,86.5148,86.564,86.4984,86.564,12370.0
2017-02-02 13:20:00,105.56,105.57,105.37,105.37,12441.0,86.5476,86.5558,86.3918,86.3918,12441.0
2017-02-02 13:30:00,105.36,105.41,105.3,105.3,17761.0,86.3836,86.4246,86.3344,86.3344,17761.0
2017-02-02 13:40:00,105.32,105.72,105.3,105.66,33401.0,86.3508,86.6788,86.3344,86.6296,33401.0
2017-02-02 13:50:00,105.7,105.75,105.64,105.69,29546.0,86.6624,86.7034,86.6132,86.6542,29546.0
2017-02-02 14:00:00,105.67,105.95,105.66,105.95,26270.0,86.6378,86.8673,86.6296,86.8673,26270.0
2017-02-02 14:10:00,105.95,106.07,105.84,106.01,24509.0,86.8673,86.9657,86.7772,86.9165,24509.0
2017-02-02 14:20:00,106.05,106.05,105.83,105.83,21263.0,86.9493,86.9493,86.769,86.769,21263.0
2017-02-02 14:30:00,105.86,105.86,105.76,105.79,22240.0,86.7936,86.7936,86.7116,86.7362,22240.0
2017-02-02 14:40:00,105.77,105.87,105.65,105.71,28123.0,86.7198,86.8018,86.6214,86.6706,28123.0
2017-02-02 14:50:00,105.71,105.91,105.69,105.89,30132.0,86.6706,86.8345,86.6542,86.8182,30132.0
2017-02-02 15:00:00,105.88,105.89,105.77,105.8,29529.0,86.81,86.8182,86.7198,86.7444,29529.0
2017-02-02 15:10:00,105.81,105.92,105.77,105.86,41944.0,86.7526,86.8427,86.7198,86.7936,41944.0
2017-02-02 15:20:00,105.87,105.95,105.83,105.94,44960.0,86.8018,86.8673,86.769,86.8591,44960.0
2017-02-02 15:30:00,105.94,105.97,105.84,105.87,59468.0,86.8591,86.8837,86.7772,86.8018,59468.0
2017-02-02 15:40:00,105.89,106.06,105.77,105.82,73280.0,86.8182,86.9575,86.7198,86.7608,73280.0
2017-02-02 15:50:00,105.81,105.81,105.5,105.59,156852.0,86.7526,86.7526,86.4984,86.5722,156852.0
2017-02-03 09:30:00,103.6,104.8,101.61,103.66,310165.0,84.9406,85.9245,83.309,84.9898,310165.0
2017-02-03 09:40:00,103.57,104.98,103.57,104.91,106892.0,84.916,86.0721,84.916,86.0147,106892.0
2017-02-03 09:50:00,104.98,105.59,104.43,104.83,167580.0,86.0721,86.5722,85.6211,85.9491,167580.0
2017-02-03 10:00:00,105.08,105.15,104.54,104.7,90145.0,86.154,86.2114,85.7113,85.8425,90145.0
2017-02-03 10:10:00,104.66,105.1,104.5,105.01,77777.0,85.8097,86.1704,85.6785,86.0966,77777.0
2017-02-03 10:20:00,105.06,105.15,104.61,104.98,72031.0,86.1376,86.2114,85.7687,86.0721,72031.0
2017-02-03 10:30:00,104.95,105.04,104.5,104.84,134193.0,86.0475,86.1212,85.6785,85.9573,134193.0
2017-02-03 10:40:00,104.94,105.54,104.93,105.42,26158.0,86.0393,86.5312,86.0311,86.4328,26158.0
2017-02-03 10:50:00,105.43,105.47,105.13,105.25,63123.0,86.441,86.4738,86.195,86.2934,63123.0
2017-02-03 11:00:00,105.24,105.49,105.0,105.48,29970.0,86.2852,86.4902,86.0884,86.482,29970.0
2017-02-03 11:10:00,105.46,106.05,105.43,105.73,83686.0,86.4656,86.9493,86.441,86.687,83686.0
2017-02-03 11:20:00,105.69,106.14,105.58,106.0,33382.0,86.6542,87.0231,86.564,86.9083,33382.0
2017-02-03 11:30:00,106.0,106.3,105.94,106.25,33878.0,86.9083,87.1543,86.8591,87.1133,33878.0
2017-02-03 11:40:00,106.21,107.07,106.21,106.59,100056.0,87.0805,87.7856,87.0805,87.3921,100056.0
2017-02-03 11:50:00,106.61,106.77,106.41,106.42,56315.0,87.4085,87.5397,87.2445,87.2527,56315.0
2017-02-03 12:00:00,106.39,106.56,106.22,106.37,37101.0,87.2281,87.3675,87.0887,87.2117,37101.0
2017-02-03 12:10:00,106.34,106.5,105.99,106.21,42916.0,87.1871,87.3183,86.9001,87.0805,42916.0
2017-02-03 12:20:00,106.25,106.57,106.21,106.5,19917.0,87.1133,87.3757,87.0805,87.3183,19917.0
2017-02-03 12:30:00,106.48,106.65,106.43,106.59,27034.0,87.3019,87.4413,87.2609,87.3921,27034.0
2017-02-03 12:40:00,106.61,106.73,106.58,106.7,14759.0,87.4085,87.5069,87.3839,87.4823,14759.0
2017-02-03 12:50:00,106.66,106.98,106.66,106.92,23355.0,87.4495,87.7118,87.4495,87.6626,23355.0
2017-02-03 13:00:00,106.95,106.98,106.85,106.9,18001.0,87.6872,87.7118,87.6052,87.6462,18001.0
2017-02-03 13:10:00,106.9,106.93,106.79,106.82,17814.0,87.6462,87.6708,87.5561,87.5806,17814.0
2017-02-03 13:20:00,106.85,106.92,106.74,106.83,26467.0,87.6052,87.6626,87.5151,87.5888,26467.0
2017-02-03 13:30:00,106.83,106.93,106.55,106.56,22106.0,87.5888,87.6708,87.3593,87.3675,22106.0
2017-02-03 13:40:00,106.56,106.81,106.56,106.68,22794.0,87.3675,87.5724,87.3675,87.4659,22794.0
2017-02-03 13:50:00,106.69,106.8,106.63,106.79,21546.0,87.4741,87.5643,87.4249,87.5561,21546.0
2017-02-03 14:00:00,106.79,106.79,106.55,106.61,21085.0,87.5561,87.5561,87.3593,87.4085,21085.0
2017-02-03 14:10:00,106.59,106.63,106.46,106.58,28664.0,87.3921,87.4249,87.2855,87.3839,28664.0
2017-02-03 14:20:00,106.59,106.8,106.57,106.8,36826.0,87.3921,87.5643,87.3757,87.5643,36826.0
2017-02-03 14:30:00,106.8,106.87,106.74,106.79,21393.0,87.5643,87.6216,87.5151,87.5561,21393.0
2017-02-03 14:40:00,106.81,106.83,106.61,106.61,20592.0,87.5724,87.5888,87.4085,87.4085,20592.0
2017-02-03 14:50:00,106.64,106.83,106.62,106.8,20616.0,87.4331,87.5888,87.4167,87.5643,20616.0
2017-02-03 15:00:00,106.8,106.91,106.78,106.9,50126.0,87.5643,87.6544,87.5479,87.6462,50126.0
2017-02-03 15:10:00,106.91,106.99,106.74,106.75,90045.0,87.6544,87.72,87.5151,87.5233,90045.0
2017-02-03 15:20:00,106.76,106.88,106.71,106.86,45352.0,87.5315,87.6298,87.4905,87.6134,45352.0
2017-02-03 15:30:00,106.85,107.37,106.79,107.37,75946.0,87.6052,88.0316,87.5561,88.0316,75946.0
2017-02-03 15:40:00,107.37,107.44,106.97,106.97,99104.0,88.0316,88.089,87.7036,87.7036,99104.0
2017-02-03 15:50:00,107.0,107.1,106.88,106.98,175202.0,87.7282,87.8102,87.6298,87.7118,175202.0
2017-02-06 09:30:00,107.0,107.03,106.43,106.9,41476.0,87.7282,87.7528,87.2609,87.6462,41476.0
2017-02-06 09:40:00,106.88,107.47,106.86,107.05,37447.0,87.6298,88.1136,87.6134,87.7692,37447.0
2017-02-06 09:50:00,107.11,107.63,107.09,107.56,22619.0,87.8184,88.2448,87.802,88.1874,22619.0
2017-02-06 10:00:00,107.53,107.56,107.21,107.25,17548.0,88.1628,88.1874,87.9004,87.9332,17548.0
2017-02-06 10:10:00,107.3,107.4,107.23,107.33,16876.0,87.9742,88.0562,87.9168,87.9988,16876.0
2017-02-06 10:20:00,107.37,107.58,107.26,107.56,13608.0,88.0316,88.2038,87.9414,88.1874,13608.0
2017-02-06 10:30:00,107.56,107.63,107.29,107.29,12998.0,88.1874,88.2448,87.966,87.966,12998.0
2017-02-06 10:40:00,107.3,107.32,107.14,107.15,13758.0,87.9742,87.9906,87.843,87.8512,13758.0
2017-02-06 10:50:00,107.22,107.22,107.02,107.02,9126.0,87.9086,87.9086,87.7446,87.7446,9126.0
2017-02-06 11:00:00,107.02,107.24,107.0,107.17,22246.0,87.7446,87.925,87.7282,87.8676,22246.0
2017-02-06 11:10:00,107.17,107.23,107.15,107.17,15930.0,87.8676,87.9168,87.8512,87.8676,15930.0
2017-02-06 11:20:00,107.16,107.2,107.15,107.19,16202.0,87.8594,87.8922,87.8512,87.884,16202.0
2017-02-06 11:30:00,107.19,107.26,107.15,107.23,6144.0,87.884,87.9414,87.8512,87.9168,6144.0
2017-02-06 11:40:00,107.25,107.25,107.15,107.2,11551.0,87.9332,87.9332,87.8512,87.8922,11551.0
2017-02-06 11:50:00,107.2,107.41,107.06,107.37,21851.0,87.8922,88.0644,87.7774,88.0316,21851.0
2017-02-06 12:00:00,107.36,107.45,107.32,107.38,12019.0,88.0234,88.0972,87.9906,88.0398,12019.0
2017-02-06 12:10:00,107.37,107.57,107.36,107.57,12750.0,88.0316,88.1956,88.0234,88.1956,12750.0
2017-02-06 12:20:00,107.57,107.7,107.57,107.59,12882.0,88.1956,88.3022,88.1956,88.212,12882.0
2017-02-06 12:30:00,107.59,107.64,107.51,107.53,8704.0,88.212,88.253,88.1464,88.1628,8704.0
2017-02-06 12:40:00,107.54,107.54,107.39,107.45,11889.0,88.171,88.171,88.048,88.0972,11889.0
2017-02-06 12:50:00,107.44,107.49,107.41,107.47,12754.0,88.089,88.13,88.0644,88.1136,12754.0
2017-02-06 13:00:00,107.45,107.52,107.32,107.35,11721.0,88.0972,88.1546,87.9906,88.0152,11721.0
2017-02-06 13:10:00,107.34,107.45,107.26,107.36,12741.0,88.007,88.0972,87.9414,88.0234,12741.0
2017-02-06 13:20:00,107.43,107.43,107.32,107.34,7008.0,88.0808,88.0808,87.9906,88.007,7008.0
2017-02-06 13:30:00,107.34,107.34,107.18,107.18,9705.0,88.007,88.007,87.8758,87.8758,9705.0
2017-02-06 13:40:00,107.18,107.22,107.16,107.19,7233.0,87.8758,87.9086,87.8594,87.884,7233.0
2017-02-06 13:50:00,107.21,107.27,107.18,107.22,9034.0,87.9004,87.9496,87.8758,87.9086,9034.0
2017-02-06 14:00:00,107.23,107.25,107.15,107.16,12831.0,87.9168,87.9332,87.8512,87.8594,12831.0
2017-02-06 14:10:00,107.15,107.16,107.04,107.04,14103.0,87.8512,87.8594,87.761,87.761,14103.0
2017-02-06 14:20:00,107.04,107.22,107.04,107.13,13510.0,87.761,87.9086,87.761,87.8348,13510.0
2017-02-06 14:30:00,107.12,107.17,107.1,107.17,16525.0,87.8266,87.8676,87.8102,87.8676,16525.0
2017-02-06 14:40:00,107.14,107.21,107.09,107.19,12027.0,87.843,87.9004,87.802,87.884,12027.0
2017-02-06 14:50:00,107.2,107.27,107.16,107.24,21617.0,87.8922,87.9496,87.8594,87.925,21617.0
2017-02-06 15:00:00,107.24,107.32,107.23,107.3,17899.0,87.925,87.9906,87.9168,87.9742,17899.0
2017-02-06 15:10:00,107.3,107.3,107.11,107.12,21765.0,87.9742,87.9742,87.8184,87.8266,21765.0
2017-02-06 15:20:00,107.11,107.15,107.06,107.08,22357.0,87.8184,87.8512,87.7774,87.7938,22357.0
2017-02-06 15:30:00,107.08,107.15,107.04,107.13,32904.0,87.7938,87.8512,87.761,87.8348,32904.0
2017-02-06 15:40:00,107.12,107.43,107.06,107.38,75035.0,87.8266,88.0808,87.7774,88.0398,75035.0
2017-02-06 15:50:00,107.39,107.49,107.33,107.41,118035.0,88.048,88.13,87.9988,88.0644,118035.0
2017-02-07 09:30:00,107.57,107.87,107.15,107.47,74595.0,88.1956,88.4415,87.8512,88.1136,74595.0
2017-02-07 09:40:00,107.44,107.58,107.26,107.5,13452.0,88.089,88.2038,87.9414,88.1382,13452.0
2017-02-07 09:50:00,107.55,108.0,107.47,108.0,70795.0,88.1792,88.5481,88.1136,88.5481,70795.0
2017-02-07 10:00:00,107.95,108.06,107.89,107.97,37004.0,88.5071,88.5973,88.4579,88.5235,37004.0
2017-02-07 10:10:00,107.95,107.95,107.7,107.7,16113.0,88.5071,88.5071,88.3022,88.3022,16113.0
2017-02-07 10:20:00,107.68,107.73,107.55,107.56,18450.0,88.2858,88.3267,88.1792,88.1874,18450.0
2017-02-07 10:30:00,107.56,107.79,107.56,107.72,52773.0,88.1874,88.3759,88.1874,88.3185,52773.0
2017-02-07 10:40:00,107.72,107.77,107.61,107.61,13108.0,88.3185,88.3595,88.2284,88.2284,13108.0
2017-02-07 10:50:00,107.61,107.61,107.34,107.47,22247.0,88.2284,88.2284,88.007,88.1136,22247.0
2017-02-07 11:00:00,107.47,107.47,107.29,107.3,14524.0,88.1136,88.1136,87.966,87.9742,14524.0
2017-02-07 11:10:00,107.29,107.39,107.24,107.26,27923.0,87.966,88.048,87.925,87.9414,27923.0
2017-02-07 11:20:00,107.25,107.29,107.09,107.13,32174.0,87.9332,87.966,87.802,87.8348,32174.0
2017-02-07 11:30:00,107.13,107.18,107.08,107.17,14787.0,87.8348,87.8758,87.7938,87.8676,14787.0
2017-02-07 11:40:00,107.16,107.26,107.15,107.24,12432.0,87.8594,87.9414,87.8512,87.925,12432.0
2017-02-07 11:50:00,107.23,107.3,107.12,107.14,50192.0,87.9168,87.9742,87.8266,87.843,50192.0
2017-02-07 12:00:00,107.15,107.19,107.06,107.07,27366.0,87.8512,87.884,87.7774,87.7856,27366.0
2017-02-07 12:10:00,107.07,107.16,107.07,107.15,13934.0,87.7856,87.8594,87.7856,87.8512,13934.0
2017-02-07 12:20:00,107.13,107.2,107.12,107.14,13374.0,87.8348,87.8922,87.8266,87.843,13374.0
2017-02-07 12:30:00,107.14,107.33,107.14,107.32,12699.0,87.843,87.9988,87.843,87.9906,12699.0
2017-02-07 12:40:00,107.31,107.32,107.17,107.19,12665.0,87.9824,87.9906,87.8676,87.884,12665.0
2017-02-07 12:50:00,107.2,107.22,107.15,107.18,18209.0,87.8922,87.9086,87.8512,87.8758,18209.0
2017-02-07 13:00:00,107.17,107.26,107.14,107.26,16413.0,87.8676,87.9414,87.843,87.9414,16413.0
2017-02-07 13:10:00,107.28,107.61,107.28,107.53,66265.0,87.9578,88.2284,87.9578,88.1628,66265.0
2017-02-07 13:20:00,107.55,107.56,107.49,107.54,30286.0,88.1792,88.1874,88.13,88.171,30286.0
2017-02-07 13:30:00,107.55,107.7,107.55,107.69,13043.0,88.1792,88.3022,88.1792,88.294,13043.0
2017-02-07 13:40:00,107.68,107.87,107.67,107.78,19112.0,88.2858,88.4415,88.2776,88.3677,19112.0
2017-02-07 13:50:00,107.77,107.81,107.64,107.64,44789.0,88.3595,88.3923,88.253,88.253,44789.0
2017-02-07 14:00:00,107.62,107.62,107.49,107.49,24803.0,88.2366,88.2366,88.13,88.13,24803.0
2017-02-07 14:10:00,107.48,107.56,107.45,107.51,14369.0,88.1218,88.1874,88.0972,88.1464,14369.0
2017-02-07 14:20:00,107.51,107.57,107.5,107.5,23154.0,88.1464,88.1956,88.1382,88.1382,23154.0
2017-02-07 14:30:00,107.5,107.58,107.41,107.57,26726.0,88.1382,88.2038,88.0644,88.1956,26726.0
2017-02-07 14:40:00,107.54,107.58,107.51,107.54,14437.0,88.171,88.2038,88.1464,88.171,14437.0
2017-02-07 14:50:00,107.56,107.57,107.49,107.53,15175.0,88.1874,88.1956,88.13,88.1628,15175.0
2017-02-07 15:00:00,107.54,107.57,107.5,107.51,19757.0,88.171,88.1956,88.1382,88.1464,19757.0
2017-02-07 15:10:00,107.51,107.54,107.45,107.5,28076.0,88.1464,88.171,88.0972,88.1382,28076.0
2017-02-07 15:20:00,107.5,107.55,107.43,107.44,21312.0,88.1382,88.1792,88.0808,88.089,21312.0
2017-02-07 15:30:00,107.45,107.45,107.27,107.33,41054.0,88.0972,88.0972,87.9496,87.9988,41054.0
2017-02-07 15:40:00,107.32,107.33,107.22,107.23,63490.0,87.9906,87.9988,87.9086,87.9168,63490.0
2017-02-07 15:50:00,107.24,107.25,107.11,107.17,184541.0,87.925,87.9332,87.8184,87.8676,184541.0
2017-02-08 09:30:00,107.0,107.29,106.76,107.09,26568.0,87.7282,87.966,87.5315,87.802,26568.0
2017-02-08 09:40:00,107.07,107.23,106.87,107.2,19062.0,87.7856,87.9168,87.6216,87.8922,19062.0
2017-02-08 09:50:00,107.25,107.35,107.09,107.23,24425.0,87.9332,88.0152,87.802,87.9168,24425.0
2017-02-08 10:00:00,107.23,107.48,107.23,107.48,20326.0,87.9168,88.1218,87.9168,88.1218,20326.0
2017-02-08 10:10:00,107.48,107.5,107.12,107.15,12946.0,88.1218,88.1382,87.8266,87.8512,12946.0
2017-02-08 10:20:00,107.1,107.23,107.06,107.23,10555.0,87.8102,87.9168,87.7774,87.9168,10555.0
2017-02-08 10:30:00,107.25,107.27,107.07,107.07,8626.0,87.9332,87.9496,87.7856,87.7856,8626.0
2017-02-08 10:40:00,107.08,107.27,107.03,107.24,25008.0,87.7938,87.9496,87.7528,87.925,25008.0
2017-02-08 10:50:00,107.22,107.22,106.98,106.98,23144.0,87.9086,87.9086,87.7118,87.7118,23144.0
2017-02-08 11:00:00,106.97,107.04,106.86,107.04,31365.0,87.7036,87.761,87.6134,87.761,31365.0
2017-02-08 11:10:00,107.04,107.09,107.0,107.04,14154.0,87.761,87.802,87.7282,87.761,14154.0
2017-02-08 11:20:00,107.02,107.06,106.99,106.99,5089.0,87.7446,87.7774,87.72,87.72,5089.0
2017-02-08 11:30:00,106.98,107.01,106.87,106.91,7873.0,87.7118,87.7364,87.6216,87.6544,7873.0
2017-02-08 11:40:00,106.91,106.98,106.86,106.89,8041.0,87.6544,87.7118,87.6134,87.638,8041.0
2017-02-08 11:50:00,106.9,106.9,106.76,106.82,14343.0,87.6462,87.6462,87.5315,87.5806,14343.0
2017-02-08 12:00:00,106.85,106.98,106.84,106.96,14330.0,87.6052,87.7118,87.597,87.6954,14330.0
2017-02-08 12:10:00,106.95,107.03,106.91,106.95,42727.0,87.6872,87.7528,87.6544,87.6872,42727.0
2017-02-08 12:20:00,106.95,106.96,106.79,106.79,21781.0,87.6872,87.6954,87.5561,87.5561,21781.0
2017-02-08 12:30:00,106.78,106.84,106.71,106.81,19910.0,87.5479,87.597,87.4905,87.5724,19910.0
2017-02-08 12:40:00,106.83,107.08,106.81,107.05,12580.0,87.5888,87.7938,87.5724,87.7692,12580.0
2017-02-08 12:50:00,107.07,107.17,107.05,107.06,11147.0,87.7856,87.8676,87.7692,87.7774,11147.0
2017-02-08 13:00:00,107.08,107.2,107.07,107.2,12987.0,87.7938,87.8922,87.7856,87.8922,12987.0
2017-02-08 13:10:00,107.2,107.27,107.17,107.2,2744.0,87.8922,87.9496,87.8676,87.8922,2744.0
2017-02-08 13:20:00,107.2,107.22,107.07,107.07,4878.0,87.8922,87.9086,87.7856,87.7856,4878.0
2017-02-08 13:30:00,107.1,107.14,106.99,106.99,5665.0,87.8102,87.843,87.72,87.72,5665.0
2017-02-08 13:40:00,107.04,107.11,106.96,107.04,6791.0,87.761,87.8184,87.6954,87.761,6791.0
2017-02-08 13:50:00,107.06,107.08,107.0,107.02,8888.0,87.7774,87.7938,87.7282,87.7446,8888.0
2017-02-08 14:00:00,107.0,107.02,106.95,106.97,10928.0,87.7282,87.7446,87.6872,87.7036,10928.0
2017-02-08 14:10:00,106.95,107.05,106.94,107.02,12533.0,87.6872,87.7692,87.679,87.7446,12533.0
2017-02-08 14:20:00,107.01,107.03,106.95,106.96,8194.0,87.7364,87.7528,87.6872,87.6954,8194.0
2017-02-08 14:30:00,106.96,106.99,106.87,106.89,10471.0,87.6954,87.72,87.6216,87.638,10471.0
2017-02-08 14:40:00,106.9,106.94,106.84,106.94,9651.0,87.6462,87.679,87.597,87.679,9651.0
2017-02-08 14:50:00,106.94,107.03,106.94,107.0,7150.0,87.679,87.7528,87.679,87.7282,7150.0
2017-02-08 15:00:00,107.01,107.02,106.9,106.98,20769.0,87.7364,87.7446,87.6462,87.7118,20769.0
2017-02-08 15:10:00,106.98,107.02,106.91,107.01,17385.0,87.7118,87.7446,87.6544,87.7364,17385.0
2017-02-08 15:20:00,107.02,107.1,106.98,107.09,14556.0,87.7446,87.8102,87.7118,87.802,14556.0
2017-02-08 15:30:00,107.1,107.11,106.96,107.01,17311.0,87.8102,87.8184,87.6954,87.7364,17311.0
2017-02-08 15:40:00,107.01,107.05,107.0,107.01,24657.0,87.7364,87.7692,87.7282,87.7364,24657.0
2017-02-08 15:50:00,107.01,107.04,106.91,106.96,47994.0,87.7364,87.761,87.6544,87.6954,47994.0
2017-02-09 09:30:00,107.23,108.23,107.23,108.01,45004.0,87.9168,88.7367,87.9168,88.5563,45004.0
2017-02-09 09:40:00,108.07,108.3,107.76,108.21,31879.0,88.6055,88.7941,88.3513,88.7203,31879.0
2017-02-09 09:50:00,108.26,108.55,108.25,108.33,23442.0,88.7613,88.9991,88.7531,88.8187,23442.0
2017-02-09 10:00:00,108.35,108.53,108.17,108.3,38747.0,88.8351,88.9827,88.6875,88.7941,38747.0
2017-02-09 10:10:00,108.29,108.43,108.19,108.39,15455.0,88.7859,88.9007,88.7039,88.8679,15455.0
2017-02-09 10:20:00,108.34,108.42,108.15,108.15,14203.0,88.8269,88.8925,88.6711,88.6711,14203.0
2017-02-09 10:30:00,108.19,108.19,108.05,108.13,15280.0,88.7039,88.7039,88.5891,88.6547,15280.0
2017-02-09 10:40:00,108.17,108.26,108.05,108.1,22708.0,88.6875,88.7613,88.5891,88.6301,22708.0
2017-02-09 10:50:00,108.1,108.1,107.96,108.09,15645.0,88.6301,88.6301,88.5153,88.6219,15645.0
2017-02-09 11:00:00,108.06,108.1,107.95,107.96,13263.0,88.5973,88.6301,88.5071,88.5153,13263.0
2017-02-09 11:10:00,107.96,108.56,107.91,108.56,72151.0,88.5153,89.0073,88.4743,89.0073,72151.0
2017-02-09 11:20:00,108.53,108.61,108.09,108.16,27669.0,88.9827,89.0483,88.6219,88.6793,27669.0
2017-02-09 11:30:00,108.16,108.16,107.91,107.92,20684.0,88.6793,88.6793,88.4743,88.4825,20684.0
2017-02-09 11:40:00,107.92,107.93,107.65,107.67,28733.0,88.4825,88.4907,88.2612,88.2776,28733.0
2017-02-09 11:50:00,107.68,107.74,107.57,107.71,39913.0,88.2858,88.3349,88.1956,88.3104,39913.0
2017-02-09 12:00:00,107.72,107.79,107.61,107.61,27751.0,88.3185,88.3759,88.2284,88.2284,27751.0
2017-02-09 12:10:00,107.59,107.64,107.42,107.44,18820.0,88.212,88.253,88.0726,88.089,18820.0
2017-02-09 12:20:00,107.44,107.45,107.25,107.26,37124.0,88.089,88.0972,87.9332,87.9414,37124.0
2017-02-09 12:30:00,107.26,107.47,107.26,107.43,43416.0,87.9414,88.1136,87.9414,88.0808,43416.0
2017-02-09 12:40:00,107.43,107.64,107.41,107.6,13170.0,88.0808,88.253,88.0644,88.2202,13170.0
2017-02-09 12:50:00,107.61,107.66,107.47,107.49,11347.0,88.2284,88.2694,88.1136,88.13,11347.0
2017-02-09 13:00:00,107.51,107.58,107.41,107.56,11479.0,88.1464,88.2038,88.0644,88.1874,11479.0
2017-02-09 13:10:00,107.56,107.6,107.53,107.57,4459.0,88.1874,88.2202,88.1628,88.1956,4459.0
2017-02-09 13:20:00,107.6,107.64,107.5,107.55,6203.0,88.2202,88.253,88.1382,88.1792,6203.0
2017-02-09 13:30:00,107.52,107.52,107.37,107.37,4449.0,88.1546,88.1546,88.0316,88.0316,4449.0
2017-02-09 13:40:00,107.36,107.54,107.35,107.5,12081.0,88.0234,88.171,88.0152,88.1382,12081.0
2017-02-09 13:50:00,107.52,107.53,107.4,107.46,10013.0,88.1546,88.1628,88.0562,88.1054,10013.0
2017-02-09 14:00:00,107.49,107.82,107.39,107.72,24270.0,88.13,88.4005,88.048,88.3185,24270.0
2017-02-09 14:10:00,107.73,109.58,107.72,109.49,184406.0,88.3267,89.8435,88.3185,89.7698,184406.0
2017-02-09 14:20:00,109.49,109.57,108.44,108.44,148430.0,89.7698,89.8353,88.9089,88.9089,148430.0
2017-02-09 14:30:00,108.46,108.51,107.97,108.46,148694.0,88.9253,88.9663,88.5235,88.9253,148694.0
2017-02-09 14:40:00,108.5,108.62,107.87,108.01,93125.0,88.9581,89.0565,88.4415,88.5563,93125.0
2017-02-09 14:50:00,108.06,108.34,107.98,108.21,64347.0,88.5973,88.8269,88.5317,88.7203,64347.0
2017-02-09 15:00:00,108.27,108.38,108.19,108.35,24537.0,88.7695,88.8597,88.7039,88.8351,24537.0
2017-02-09 15:10:00,108.38,108.43,108.27,108.32,32581.0,88.8597,88.9007,88.7695,88.8105,32581.0
2017-02-09 15:20:00,108.32,108.34,108.15,108.21,25828.0,88.8105,88.8269,88.6711,88.7203,25828.0
2017-02-09 15:30:00,108.22,108.29,108.12,108.16,46070.0,88.7285,88.7859,88.6465,88.6793,46070.0
2017-02-09 15:40:00,108.16,108.22,108.06,108.07,69935.0,88.6793,88.7285,88.5973,88.6055,69935.0
2017-02-09 15:50:00,108.07,108.25,108.06,108.1,125824.0,88.6055,88.7531,88.5973,88.6301,125824.0
2017-02-10 09:30:00,108.24,108.5,107.81,108.04,24418.0,88.7449,88.9581,88.3923,88.5809,24418.0
2017-02-10 09:40:00,108.06,108.1,107.75,107.85,12280.0,88.5973,88.6301,88.3431,88.4251,12280.0
2017-02-10 09:50:00,107.87,108.13,107.86,108.07,11258.0,88.4415,88.6547,88.4333,88.6055,11258.0
2017-02-10 10:00:00,108.07,108.37,108.07,108.28,22727.0,88.6055,88.8515,88.6055,88.7777,22727.0
2017-02-10 10:10:00,108.3,108.34,107.96,108.11,20713.0,88.7941,88.8269,88.5153,88.6383,20713.0
2017-02-10 10:20:00,108.1,108.14,107.94,107.94,18346.0,88.6301,88.6629,88.4989,88.4989,18346.0
2017-02-10 10:30:00,107.95,107.96,107.82,107.89,13919.0,88.5071,88.5153,88.4005,88.4579,13919.0
2017-02-10 10:40:00,107.89,107.93,107.79,107.81,8393.0,88.4579,88.4907,88.3759,88.3923,8393.0
2017-02-10 10:50:00,107.79,107.86,107.7,107.86,13496.0,88.3759,88.4333,88.3022,88.4333,13496.0
2017-02-10 11:00:00,107.86,107.92,107.77,107.86,12537.0,88.4333,88.4825,88.3595,88.4333,12537.0
2017-02-10 11:10:00,107.88,108.0,107.87,107.91,12028.0,88.4497,88.5481,88.4415,88.4743,12028.0
2017-02-10 11:20:00,107.93,107.99,107.89,107.9,12613.0,88.4907,88.5399,88.4579,88.4661,12613.0
2017-02-10 11:30:00,107.9,107.9,107.74,107.84,7488.0,88.4661,88.4661,88.3349,88.4169,7488.0
2017-02-10 11:40:00,107.83,107.88,107.65,107.75,14908.0,88.4087,88.4497,88.2612,88.3431,14908.0
2017-02-10 11:50:00,107.75,107.76,107.44,107.53,26683.0,88.3431,88.3513,88.089,88.1628,26683.0
2017-02-10 12:00:00,107.54,107.68,107.53,107.66,14845.0,88.171,88.2858,88.1628,88.2694,14845.0
2017-02-10 12:10:00,107.68,108.21,107.57,108.04,76037.0,88.2858,88.7203,88.1956,88.5809,76037.0
2017-02-10 12:20:00,108.0,108.07,107.95,108.07,9815.0,88.5481,88.6055,88.5071,88.6055,9815.0
2017-02-10 12:30:00,108.05,108.4,108.05,108.31,36167.0,88.5891,88.8761,88.5891,88.8023,36167.0
2017-02-10 12:40:00,108.34,108.56,108.33,108.54,34473.0,88.8269,89.0073,88.8187,88.9909,34473.0
2017-02-10 12:50:00,108.5,108.51,108.37,108.41,10383.0,88.9581,88.9663,88.8515,88.8843,10383.0
2017-02-10 13:00:00,108.43,108.61,108.42,108.6,12946.0,88.9007,89.0483,88.8925,89.0401,12946.0
2017-02-10 13:10:00,108.56,108.58,108.39,108.39,18997.0,89.0073,89.0237,88.8679,88.8679,18997.0
2017-02-10 13:20:00,108.39,108.43,108.29,108.33,15796.0,88.8679,88.9007,88.7859,88.8187,15796.0
2017-02-10 13:30:00,108.33,108.34,108.23,108.24,7847.0,88.8187,88.8269,88.7367,88.7449,7847.0
2017-02-10 13:40:00,108.24,108.3,108.24,108.26,8995.0,88.7449,88.7941,88.7449,88.7613,8995.0
2017-02-10 13:50:00,108.27,108.29,108.16,108.2,6974.0,88.7695,88.7859,88.6793,88.7121,6974.0
2017-02-10 14:00:00,108.2,108.3,108.19,108.2,13392.0,88.7121,88.7941,88.7039,88.7121,13392.0
2017-02-10 14:10:00,108.24,108.27,108.19,108.19,9353.0,88.7449,88.7695,88.7039,88.7039,9353.0
2017-02-10 14:20:00,108.19,108.19,108.12,108.15,6572.0,88.7039,88.7039,88.6465,88.6711,6572.0
2017-02-10 14:30:00,108.11,108.14,108.08,108.09,6613.0,88.6383,88.6629,88.6137,88.6219,6613.0
2017-02-10 14:40:00,108.09,108.09,108.0,108.05,6213.0,88.6219,88.6219,88.5481,88.5891,6213.0
2017-02-10 14:50:00,108.05,108.05,107.87,107.88,7402.0,88.5891,88.5891,88.4415,88.4497,7402.0
2017-02-10 15:00:00,107.88,107.92,107.85,107.91,13563.0,88.4497,88.4825,88.4251,88.4743,13563.0
2017-02-10 15:10:00,107.92,107.96,107.8,107.8,14944.0,88.4825,88.5153,88.3841,88.3841,14944.0
2017-02-10 15:20:00,107.81,107.89,107.77,107.87,17733.0,88.3923,88.4579,88.3595,88.4415,17733.0
2017-02-10 15:30:00,107.87,107.92,107.8,107.81,35101.0,88.4415,88.4825,88.3841,88.3923,35101.0
2017-02-10 15:40:00,107.82,107.85,107.65,107.69,50593.0,88.4005,88.4251,88.2612,88.294,50593.0
2017-02-10 15:50:00,107.69,107.76,107.6,107.63,113924.0,88.294,88.3513,88.2202,88.2448,113924.0
2017-02-13 09:30:00,107.5,107.88,107.32,107.5,16008.0,88.1382,88.4497,87.9906,88.1382,16008.0
2017-02-13 09:40:00,107.61,107.75,107.51,107.73,18091.0,88.2284,88.3431,88.1464,88.3267,18091.0
2017-02-13 09:50:00,107.73,108.06,107.69,107.99,25050.0,88.3267,88.5973,88.294,88.5399,25050.0
2017-02-13 10:00:00,108.02,108.07,107.82,107.82,24858.0,88.5645,88.6055,88.4005,88.4005,24858.0
2017-02-13 10:10:00,107.83,107.92,107.8,107.92,5801.0,88.4087,88.4825,88.3841,88.4825,5801.0
2017-02-13 10:20:00,107.92,108.12,107.92,107.99,13945.0,88.4825,88.6465,88.4825,88.5399,13945.0
2017-02-13 10:30:00,108.06,108.1,107.94,108.0,13773.0,88.5973,88.6301,88.4989,88.5481,13773.0
2017-02-13 10:40:00,108.02,108.11,108.01,108.07,9925.0,88.5645,88.6383,88.5563,88.6055,9925.0
2017-02-13 10:50:00,108.08,108.09,107.94,107.97,6495.0,88.6137,88.6219,88.4989,88.5235,6495.0
2017-02-13 11:00:00,107.95,108.06,107.89,108.02,18388.0,88.5071,88.5973,88.4579,88.5645,18388.0
2017-02-13 11:10:00,108.01,108.11,107.95,108.11,7492.0,88.5563,88.6383,88.5071,88.6383,7492.0
2017-02-13 11:20:00,108.09,108.12,108.03,108.09,5194.0,88.6219,88.6465,88.5727,88.6219,5194.0
2017-02-13 11:30:00,108.08,108.14,108.04,108.13,8641.0,88.6137,88.6629,88.5809,88.6547,8641.0
2017-02-13 11:40:00,108.13,108.22,108.12,108.21,13178.0,88.6547,88.7285,88.6465,88.7203,13178.0
2017-02-13 11:50:00,108.2,108.23,108.09,108.13,6087.0,88.7121,88.7367,88.6219,88.6547,6087.0
2017-02-13 12:00:00,108.13,108.16,108.09,108.09,4396.0,88.6547,88.6793,88.6219,88.6219,4396.0
2017-02-13 12:10:00,108.08,108.12,108.05,108.06,5004.0,88.6137,88.6465,88.5891,88.5973,5004.0
2017-02-13 12:20:00,108.04,108.08,108.02,108.05,9458.0,88.5809,88.6137,88.5645,88.5891,9458.0
2017-02-13 12:30:00,108.06,108.06,108.02,108.02,7550.0,88.5973,88.5973,88.5645,88.5645,7550.0
2017-02-13 12:40:00,108.05,108.15,108.05,108.14,4914.0,88.5891,88.6711,88.5891,88.6629,4914.0
2017-02-13 12:50:00,108.14,108.2,108.04,108.07,13190.0,88.6629,88.7121,88.5809,88.6055,13190.0
2017-02-13 13:00:00,108.06,108.07,107.98,108.04,8941.0,88.5973,88.6055,88.5317,88.5809,8941.0
2017-02-13 13:10:00,108.04,108.09,108.03,108.08,6280.0,88.5809,88.6219,88.5727,88.6137,6280.0
2017-02-13 13:20:00,108.08,108.11,108.05,108.07,6445.0,88.6137,88.6383,88.5891,88.6055,6445.0
2017-02-13 13:30:00,108.08,108.1,108.02,108.07,4266.0,88.6137,88.6301,88.5645,88.6055,4266.0
2017-02-13 13:40:00,108.09,108.1,108.04,108.08,7218.0,88.6219,88.6301,88.5809,88.6137,7218.0
2017-02-13 13:50:00,108.07,108.16,108.04,108.13,8592.0,88.6055,88.6793,88.5809,88.6547,8592.0
2017-02-13 14:00:00,108.15,108.21,108.14,108.2,11973.0,88.6711,88.7203,88.6629,88.7121,11973.0
2017-02-13 14:10:00,108.21,108.35,108.19,108.35,13100.0,88.7203,88.8351,88.7039,88.8351,13100.0
2017-02-13 14:20:00,108.35,108.4,108.32,108.39,6550.0,88.8351,88.8761,88.8105,88.8679,6550.0
2017-02-13 14:30:00,108.35,108.38,108.27,108.34,7166.0,88.8351,88.8597,88.7695,88.8269,7166.0
2017-02-13 14:40:00,108.3,108.33,108.24,108.28,10991.0,88.7941,88.8187,88.7449,88.7777,10991.0
2017-02-13 14:50:00,108.27,108.3,108.23,108.24,6058.0,88.7695,88.7941,88.7367,88.7449,6058.0
2017-02-13 15:00:00,108.25,108.32,108.24,108.31,5836.0,88.7531,88.8105,88.7449,88.8023,5836.0
2017-02-13 15:10:00,108.29,108.34,108.27,108.27,10278.0,88.7859,88.8269,88.7695,88.7695,10278.0
2017-02-13 15:20:00,108.27,108.35,108.24,108.32,10172.0,88.7695,88.8351,88.7449,88.8105,10172.0
2017-02-13 15:30:00,108.33,108.39,108.28,108.34,22709.0,88.8187,88.8679,88.7777,88.8269,22709.0
2017-02-13 15:40:00,108.34,108.37,108.24,108.25,24625.0,88.8269,88.8515,88.7449,88.7531,24625.0
2017-02-13 15:50:00,108.25,108.27,108.17,108.21,67158.0,88.7531,88.7695,88.6875,88.7203,67158.0
2017-02-14 09:30:00,107.99,108.39,107.78,108.17,21740.0,88.5399,88.8679,88.3677,88.6875,21740.0
2017-02-14 09:40:00,108.16,108.23,107.95,108.02,14887.0,88.6793,88.7367,88.5071,88.5645,14887.0
2017-02-14 09:50:00,108.02,108.23,107.98,108.14,19346.0,88.5645,88.7367,88.5317,88.6629,19346.0
2017-02-14 10:00:00,108.11,108.11,107.79,107.8,12510.0,88.6383,88.6383,88.3759,88.3841,12510.0
2017-02-14 10:10:00,107.83,108.0,107.81,107.88,13000.0,88.4087,88.5481,88.3923,88.4497,13000.0
2017-02-14 10:20:00,107.84,107.99,107.84,107.98,10087.0,88.4169,88.5399,88.4169,88.5317,10087.0
2017-02-14 10:30:00,107.96,107.96,107.6,107.65,21600.0,88.5153,88.5153,88.2202,88.2612,21600.0
2017-02-14 10:40:00,107.7,107.7,107.51,107.56,13514.0,88.3022,88.3022,88.1464,88.1874,13514.0
2017-02-14 10:50:00,107.54,107.6,107.44,107.53,10259.0,88.171,88.2202,88.089,88.1628,10259.0
2017-02-14 11:00:00,107.56,107.57,107.45,107.51,12819.0,88.1874,88.1956,88.0972,88.1464,12819.0
2017-02-14 11:10:00,107.5,107.68,107.5,107.66,8212.0,88.1382,88.2858,88.1382,88.2694,8212.0
2017-02-14 11:20:00,107.69,107.69,107.52,107.58,14219.0,88.294,88.294,88.1546,88.2038,14219.0
2017-02-14 11:30:00,107.58,107.67,107.58,107.61,8927.0,88.2038,88.2776,88.2038,88.2284,8927.0
2017-02-14 11:40:00,107.66,107.87,107.64,107.85,11730.0,88.2694,88.4415,88.253,88.4251,11730.0
2017-02-14 11:50:00,107.83,107.95,107.83,107.89,23695.0,88.4087,88.5071,88.4087,88.4579,23695.0
2017-02-14 12:00:00,107.9,107.91,107.86,107.9,3906.0,88.4661,88.4743,88.4333,88.4661,3906.0
2017-02-14 12:10:00,107.89,107.89,107.8,107.8,12419.0,88.4579,88.4579,88.3841,88.3841,12419.0
2017-02-14 12:20:00,107.81,107.87,107.77,107.85,5755.0,88.3923,88.4415,88.3595,88.4251,5755.0
2017-02-14 12:30:00,107.86,107.87,107.81,107.83,8998.0,88.4333,88.4415,88.3923,88.4087,8998.0
2017-02-14 12:40:00,107.85,107.9,107.85,107.89,5075.0,88.4251,88.4661,88.4251,88.4579,5075.0
2017-02-14 12:50:00,107.91,107.99,107.87,107.94,17635.0,88.4743,88.5399,88.4415,88.4989,17635.0
2017-02-14 13:00:00,107.93,108.01,107.86,107.97,7499.0,88.4907,88.5563,88.4333,88.5235,7499.0
2017-02-14 13:10:00,107.96,107.97,107.93,107.95,4428.0,88.5153,88.5235,88.4907,88.5071,4428.0
2017-02-14 13:20:00,107.95,108.1,107.95,108.05,5528.0,88.5071,88.6301,88.5071,88.5891,5528.0
2017-02-14 13:30:00,108.07,108.18,108.07,108.18,7676.0,88.6055,88.6957,88.6055,88.6957,7676.0
2017-02-14 13:40:00,108.16,108.26,108.14,108.24,6584.0,88.6793,88.7613,88.6629,88.7449,6584.0
2017-02-14 13:50:00,108.24,108.32,108.22,108.29,7235.0,88.7449,88.8105,88.7285,88.7859,7235.0
2017-02-14 14:00:00,108.27,108.39,108.26,108.34,3883.0,88.7695,88.8679,88.7613,88.8269,3883.0
2017-02-14 14:10:00,108.33,108.4,108.31,108.35,4644.0,88.8187,88.8761,88.8023,88.8351,4644.0
2017-02-14 14:20:00,108.36,108.4,108.34,108.37,5224.0,88.8433,88.8761,88.8269,88.8515,5224.0
2017-02-14 14:30:00,108.34,108.37,108.3,108.37,7904.0,88.8269,88.8515,88.7941,88.8515,7904.0
2017-02-14 14:40:00,108.37,108.37,108.28,108.29,7021.0,88.8515,88.8515,88.7777,88.7859,7021.0
2017-02-14 14:50:00,108.3,108.3,108.25,108.27,7253.0,88.7941,88.7941,88.7531,88.7695,7253.0
2017-02-14 15:00:00,108.27,108.31,108.22,108.22,7834.0,88.7695,88.8023,88.7285,88.7285,7834.0
2017-02-14 15:10:00,108.22,108.23,108.19,108.21,7894.0,88.7285,88.7367,88.7039,88.7203,7894.0
2017-02-14 15:20:00,108.21,108.23,108.17,108.23,14188.0,88.7203,88.7367,88.6875,88.7367,14188.0
2017-02-14 15:30:00,108.23,108.3,108.16,108.3,38966.0,88.7367,88.7941,88.6793,88.7941,38966.0
2017-02-14 15:40:00,108.31,108.33,108.26,108.31,30472.0,88.8023,88.8187,88.7613,88.8023,30472.0
2017-02-14 15:50:00,108.3,108.39,108.3,108.35,70440.0,88.7941,88.8679,88.7941,88.8351,70440.0
2017-02-15 09:30:00,108.01,108.39,107.88,107.88,19161.0,88.5563,88.8679,88.4497,88.4497,19161.0
2017-02-15 09:40:00,107.87,107.92,107.68,107.81,28252.0,88.4415,88.4825,88.2858,88.3923,28252.0
2017-02-15 09:50:00,107.78,108.24,107.76,108.24,12340.0,88.3677,88.7449,88.3513,88.7449,12340.0
2017-02-15 10:00:00,108.19,108.34,108.17,108.19,14098.0,88.7039,88.8269,88.6875,88.7039,14098.0
2017-02-15 10:10:00,108.16,108.41,108.14,108.37,26849.0,88.6793,88.8843,88.6629,88.8515,26849.0
2017-02-15 10:20:00,108.36,108.4,108.26,108.28,10191.0,88.8433,88.8761,88.7613,88.7777,10191.0
2017-02-15 10:30:00,108.26,108.34,108.15,108.25,19616.0,88.7613,88.8269,88.6711,88.7531,19616.0
2017-02-15 10:40:00,108.29,108.47,108.28,108.47,11692.0,88.7859,88.9335,88.7777,88.9335,11692.0
2017-02-15 10:50:00,108.48,108.49,108.4,108.41,8522.0,88.9417,88.9499,88.8761,88.8843,8522.0
2017-02-15 11:00:00,108.42,108.61,108.42,108.52,16224.0,88.8925,89.0483,88.8925,88.9745,16224.0
2017-02-15 11:10:00,108.54,108.7,108.54,108.63,10549.0,88.9909,89.122,88.9909,89.0646,10549.0
2017-02-15 11:20:00,108.67,108.67,108.52,108.58,10556.0,89.0974,89.0974,88.9745,89.0237,10556.0
2017-02-15 11:30:00,108.59,108.66,108.56,108.58,13970.0,89.0319,89.0892,89.0073,89.0237,13970.0
2017-02-15 11:40:00,108.6,108.64,108.59,108.62,6752.0,89.0401,89.0728,89.0319,89.0565,6752.0
2017-02-15 11:50:00,108.62,108.63,108.58,108.58,6240.0,89.0565,89.0646,89.0237,89.0237,6240.0
2017-02-15 12:00:00,108.58,108.69,108.58,108.67,8962.0,89.0237,89.1138,89.0237,89.0974,8962.0
2017-02-15 12:10:00,108.68,108.68,108.58,108.58,5637.0,89.1056,89.1056,89.0237,89.0237,5637.0
2017-02-15 12:20:00,108.59,108.6,108.54,108.54,6528.0,89.0319,89.0401,88.9909,88.9909,6528.0
2017-02-15 12:30:00,108.55,108.55,108.46,108.48,10598.0,88.9991,88.9991,88.9253,88.9417,10598.0
2017-02-15 12:40:00,108.48,108.48,108.36,108.36,7164.0,88.9417,88.9417,88.8433,88.8433,7164.0
2017-02-15 12:50:00,108.37,108.47,108.31,108.37,31104.0,88.8515,88.9335,88.8023,88.8515,31104.0
2017-02-15 13:00:00,108.37,108.5,108.37,108.46,17633.0,88.8515,88.9581,88.8515,88.9253,17633.0
2017-02-15 13:10:00,108.45,108.48,108.36,108.41,7696.0,88.9171,88.9417,88.8433,88.8843,7696.0
2017-02-15 13:20:00,108.42,108.63,108.39,108.57,72266.0,88.8925,89.0646,88.8679,89.0155,72266.0
2017-02-15 13:30:00,108.56,108.58,108.52,108.54,7663.0,89.0073,89.0237,88.9745,88.9909,7663.0
2017-02-15 13:40:00,108.53,108.59,108.53,108.59,4756.0,88.9827,89.0319,88.9827,89.0319,4756.0
2017-02-15 13:50:00,108.59,108.62,108.56,108.6,15899.0,89.0319,89.0565,89.0073,89.0401,15899.0
2017-02-15 14:00:00,108.61,108.61,108.54,108.58,9595.0,89.0483,89.0483,88.9909,89.0237,9595.0
2017-02-15 14:10:00,108.58,108.58,108.45,108.45,10305.0,89.0237,89.0237,88.9171,88.9171,10305.0
2017-02-15 14:20:00,108.46,108.5,108.39,108.49,9892.0,88.9253,88.9581,88.8679,88.9499,9892.0
2017-02-15 14:30:00,108.48,108.64,108.47,108.61,59569.0,88.9417,89.0728,88.9335,89.0483,59569.0
2017-02-15 14:40:00,108.62,108.89,108.62,108.86,31959.0,89.0565,89.2778,89.0565,89.2532,31959.0
2017-02-15 14:50:00,108.85,108.9,108.83,108.87,11700.0,89.245,89.286,89.2286,89.2614,11700.0
2017-02-15 15:00:00,108.88,108.9,108.78,108.83,24110.0,89.2696,89.286,89.1876,89.2286,24110.0
2017-02-15 15:10:00,108.82,108.98,108.8,108.97,22157.0,89.2204,89.3516,89.204,89.3434,22157.0
2017-02-15 15:20:00,108.96,109.08,108.96,109.07,40273.0,89.3352,89.4336,89.3352,89.4254,40273.0
2017-02-15 15:30:00,109.06,109.06,108.83,108.83,34121.0,89.4172,89.4172,89.2286,89.2286,34121.0
2017-02-15 15:40:00,108.82,108.92,108.82,108.89,46550.0,89.2204,89.3024,89.2204,89.2778,46550.0
2017-02-15 15:50:00,108.89,108.9,108.75,108.8,126788.0,89.2778,89.286,89.163,89.204,126788.0
2017-02-16 09:30:00,109.23,109.57,108.85,109.29,35226.0,89.5566,89.8353,89.245,89.6058,35226.0
2017-02-16 09:40:00,109.37,109.37,108.49,108.67,29044.0,89.6714,89.6714,88.9499,89.0974,29044.0
2017-02-16 09:50:00,108.7,109.0,108.64,108.86,12463.0,89.122,89.368,89.0728,89.2532,12463.0
2017-02-16 10:00:00,108.86,108.86,108.6,108.76,39518.0,89.2532,89.2532,89.0401,89.1712,39518.0
2017-02-16 10:10:00,108.74,108.86,108.49,108.49,22922.0,89.1548,89.2532,88.9499,88.9499,22922.0
2017-02-16 10:20:00,108.49,108.49,108.09,108.09,39113.0,88.9499,88.9499,88.6219,88.6219,39113.0
2017-02-16 10:30:00,108.09,108.5,108.0,108.5,45812.0,88.6219,88.9581,88.5481,88.9581,45812.0
2017-02-16 10:40:00,108.33,108.56,108.26,108.44,34419.0,88.8187,89.0073,88.7613,88.9089,34419.0
2017-02-16 10:50:00,108.42,108.42,108.01,108.08,41642.0,88.8925,88.8925,88.5563,88.6137,41642.0
2017-02-16 11:00:00,108.12,108.24,108.04,108.12,15224.0,88.6465,88.7449,88.5809,88.6465,15224.0
2017-02-16 11:10:00,108.12,108.25,108.0,108.04,30182.0,88.6465,88.7531,88.5481,88.5809,30182.0
2017-02-16 11:20:00,108.04,108.05,107.91,107.98,29833.0,88.5809,88.5891,88.4743,88.5317,29833.0
2017-02-16 11:30:00,107.95,107.95,107.8,107.83,32321.0,88.5071,88.5071,88.3841,88.4087,32321.0
2017-02-16 11:40:00,107.81,108.21,107.76,108.21,25402.0,88.3923,88.7203,88.3513,88.7203,25402.0
2017-02-16 11:50:00,108.21,108.23,107.99,108.04,21250.0,88.7203,88.7367,88.5399,88.5809,21250.0
2017-02-16 12:00:00,108.07,108.15,108.0,108.0,11303.0,88.6055,88.6711,88.5481,88.5481,11303.0
2017-02-16 12:10:00,108.02,108.11,107.99,108.04,7337.0,88.5645,88.6383,88.5399,88.5809,7337.0
2017-02-16 12:20:00,108.06,108.06,107.94,107.95,9618.0,88.5973,88.5973,88.4989,88.5071,9618.0
2017-02-16 12:30:00,107.94,107.95,107.77,107.91,26784.0,88.4989,88.5071,88.3595,88.4743,26784.0
2017-02-16 12:40:00,107.92,107.92,107.75,107.89,15127.0,88.4825,88.4825,88.3431,88.4579,15127.0
2017-02-16 12:50:00,107.89,107.92,107.82,107.87,18421.0,88.4579,88.4825,88.4005,88.4415,18421.0
2017-02-16 13:00:00,107.87,107.94,107.85,107.89,7684.0,88.4415,88.4989,88.4251,88.4579,7684.0
2017-02-16 13:10:00,107.87,107.88,107.71,107.75,21396.0,88.4415,88.4497,88.3104,88.3431,21396.0
2017-02-16 13:20:00,107.74,108.08,107.74,108.03,40103.0,88.3349,88.6137,88.3349,88.5727,40103.0
2017-02-16 13:30:00,108.04,108.08,107.98,108.03,21827.0,88.5809,88.6137,88.5317,88.5727,21827.0
2017-02-16 13:40:00,108.06,108.06,108.0,108.03,9398.0,88.5973,88.5973,88.5481,88.5727,9398.0
2017-02-16 13:50:00,108.03,108.04,107.89,107.9,12426.0,88.5727,88.5809,88.4579,88.4661,12426.0
2017-02-16 14:00:00,107.92,107.95,107.89,107.89,21182.0,88.4825,88.5071,88.4579,88.4579,21182.0
2017-02-16 14:10:00,107.89,107.91,107.73,107.75,22827.0,88.4579,88.4743,88.3267,88.3431,22827.0
2017-02-16 14:20:00,107.73,107.74,107.63,107.69,15970.0,88.3267,88.3349,88.2448,88.294,15970.0
2017-02-16 14:30:00,107.7,107.8,107.68,107.76,19355.0,88.3022,88.3841,88.2858,88.3513,19355.0
2017-02-16 14:40:00,107.75,107.79,107.73,107.74,13959.0,88.3431,88.3759,88.3267,88.3349,13959.0
2017-02-16 14:50:00,107.74,107.84,107.71,107.79,18755.0,88.3349,88.4169,88.3104,88.3759,18755.0
2017-02-16 15:00:00,107.8,107.84,107.78,107.79,23461.0,88.3841,88.4169,88.3677,88.3759,23461.0
2017-02-16 15:10:00,107.79,107.81,107.67,107.67,31846.0,88.3759,88.3923,88.2776,88.2776,31846.0
2017-02-16 15:20:00,107.68,107.68,107.36,107.37,45389.0,88.2858,88.2858,88.0234,88.0316,45389.0
2017-02-16 15:30:00,107.37,107.57,107.36,107.51,76385.0,88.0316,88.1956,88.0234,88.1464,76385.0
2017-02-16 15:40:00,107.52,107.54,107.43,107.51,91424.0,88.1546,88.171,88.0808,88.1464,91424.0
2017-02-16 15:50:00,107.51,107.68,107.5,107.61,156908.0,88.1464,88.2858,88.1382,88.2284,156908.0
2017-02-17 09:30:00,106.83,107.64,106.51,107.05,112384.0,87.5888,88.253,87.3265,87.7692,112384.0
2017-02-17 09:40:00,107.08,107.29,106.88,107.04,44119.0,87.7938,87.966,87.6298,87.761,44119.0
2017-02-17 09:50:00,107.08,107.41,107.04,107.3,53893.0,87.7938,88.0644,87.761,87.9742,53893.0
2017-02-17 10:00:00,107.35,107.55,107.1,107.25,62345.0,88.0152,88.1792,87.8102,87.9332,62345.0
2017-02-17 10:10:00,107.23,107.42,107.17,107.28,33921.0,87.9168,88.0726,87.8676,87.9578,33921.0
2017-02-17 10:20:00,107.25,107.27,106.9,107.11,34942.0,87.9332,87.9496,87.6462,87.8184,34942.0
2017-02-17 10:30:00,107.13,107.39,106.95,107.35,92148.0,87.8348,88.048,87.6872,88.0152,92148.0
2017-02-17 10:40:00,107.34,107.71,107.34,107.64,42236.0,88.007,88.3104,88.007,88.253,42236.0
2017-02-17 10:50:00,107.63,107.72,107.32,107.35,40003.0,88.2448,88.3185,87.9906,88.0152,40003.0
2017-02-17 11:00:00,107.34,107.36,107.05,107.07,39845.0,88.007,88.0234,87.7692,87.7856,39845.0
2017-02-17 11:10:00,107.05,107.29,106.91,107.24,50332.0,87.7692,87.966,87.6544,87.925,50332.0
2017-02-17 11:20:00,107.27,107.76,107.24,107.76,12706.0,87.9496,88.3513,87.925,88.3513,12706.0
2017-02-17 11:30:00,107.72,107.74,107.35,107.35,27624.0,88.3185,88.3349,88.0152,88.0152,27624.0
2017-02-17 11:40:00,107.34,107.37,107.25,107.25,29770.0,88.007,88.0316,87.9332,87.9332,29770.0
2017-02-17 11:50:00,107.25,107.36,107.18,107.3,18870.0,87.9332,88.0234,87.8758,87.9742,18870.0
2017-02-17 12:00:00,107.3,107.36,107.16,107.25,26758.0,87.9742,88.0234,87.8594,87.9332,26758.0
2017-02-17 12:10:00,107.25,107.39,107.18,107.21,33510.0,87.9332,88.048,87.8758,87.9004,33510.0
2017-02-17 12:20:00,107.21,107.28,107.15,107.22,24524.0,87.9004,87.9578,87.8512,87.9086,24524.0
2017-02-17 12:30:00,107.26,107.46,107.22,107.31,18872.0,87.9414,88.1054,87.9086,87.9824,18872.0
2017-02-17 12:40:00,107.31,107.32,107.12,107.12,12481.0,87.9824,87.9906,87.8266,87.8266,12481.0
2017-02-17 12:50:00,107.1,107.17,107.01,107.17,25042.0,87.8102,87.8676,87.7364,87.8676,25042.0
2017-02-17 13:00:00,107.18,107.35,107.17,107.29,9900.0,87.8758,88.0152,87.8676,87.966,9900.0
2017-02-17 13:10:00,107.28,107.3,107.22,107.22,8349.0,87.9578,87.9742,87.9086,87.9086,8349.0
2017-02-17 13:20:00,107.21,107.31,107.21,107.29,11533.0,87.9004,87.9824,87.9004,87.966,11533.0
2017-02-17 13:30:00,107.29,107.31,107.18,107.18,21020.0,87.966,87.9824,87.8758,87.8758,21020.0
2017-02-17 13:40:00,107.18,107.21,107.14,107.16,37085.0,87.8758,87.9004,87.843,87.8594,37085.0
2017-02-17 13:50:00,107.16,107.18,107.11,107.13,31710.0,87.8594,87.8758,87.8184,87.8348,31710.0
2017-02-17 14:00:00,107.14,107.22,107.09,107.2,43049.0,87.843,87.9086,87.802,87.8922,43049.0
2017-02-17 14:10:00,107.2,107.32,107.19,107.25,48796.0,87.8922,87.9906,87.884,87.9332,48796.0
2017-02-17 14:20:00,107.25,107.42,107.22,107.39,34599.0,87.9332,88.0726,87.9086,88.048,34599.0
2017-02-17 14:30:00,107.38,107.38,107.3,107.31,21021.0,88.0398,88.0398,87.9742,87.9824,21021.0
2017-02-17 14:40:00,107.31,107.35,107.2,107.23,27095.0,87.9824,88.0152,87.8922,87.9168,27095.0
2017-02-17 14:50:00,107.23,107.26,107.13,107.15,21440.0,87.9168,87.9414,87.8348,87.8512,21440.0
2017-02-17 15:00:00,107.16,107.33,107.15,107.32,21875.0,87.8594,87.9988,87.8512,87.9906,21875.0
2017-02-17 15:10:00,107.31,107.43,107.22,107.25,34411.0,87.9824,88.0808,87.9086,87.9332,34411.0
2017-02-17 15:20:00,107.24,107.43,107.23,107.34,23086.0,87.925,88.0808,87.9168,88.007,23086.0
2017-02-17 15:30:00,107.39,107.39,107.17,107.17,36459.0,88.048,88.048,87.8676,87.8676,36459.0
2017-02-17 15:40:00,107.17,107.24,107.06,107.1,65575.0,87.8676,87.925,87.7774,87.8102,65575.0
2017-02-17 15:50:00,107.11,107.22,107.01,107.18,163684.0,87.8184,87.9086,87.7364,87.8758,163684.0
2017-02-21 09:30:00,107.5,107.99,107.12,107.99,54870.0,88.1382,88.5399,87.8266,88.5399,54870.0
2017-02-21 09:40:00,107.94,108.05,107.6,107.95,34926.0,88.4989,88.5891,88.2202,88.5071,34926.0
2017-02-21 09:50:00,107.94,108.5,107.93,108.5,23261.0,88.4989,88.9581,88.4907,88.9581,23261.0
2017-02-21 10:00:00,108.51,108.74,108.4,108.74,19928.0,88.9663,89.1548,88.8761,89.1548,19928.0
2017-02-21 10:10:00,108.78,108.87,108.55,108.55,37015.0,89.1876,89.2614,88.9991,88.9991,37015.0
2017-02-21 10:20:00,108.59,108.71,108.5,108.51,22506.0,89.0319,89.1302,88.9581,88.9663,22506.0
2017-02-21 10:30:00,108.53,108.6,108.32,108.32,29685.0,88.9827,89.0401,88.8105,88.8105,29685.0
2017-02-21 10:40:00,108.33,108.48,108.26,108.48,18563.0,88.8187,88.9417,88.7613,88.9417,18563.0
2017-02-21 10:50:00,108.48,108.64,108.4,108.5,28251.0,88.9417,89.0728,88.8761,88.9581,28251.0
2017-02-21 11:00:00,108.49,108.5,108.38,108.43,15006.0,88.9499,88.9581,88.8597,88.9007,15006.0
2017-02-21 11:10:00,108.43,108.49,108.29,108.3,12150.0,88.9007,88.9499,88.7859,88.7941,12150.0
2017-02-21 11:20:00,108.32,108.51,108.05,108.11,35442.0,88.8105,88.9663,88.5891,88.6383,35442.0
2017-02-21 11:30:00,108.11,108.11,107.93,107.98,18817.0,88.6383,88.6383,88.4907,88.5317,18817.0
2017-02-21 11:40:00,107.96,108.04,107.93,107.95,14422.0,88.5153,88.5809,88.4907,88.5071,14422.0
2017-02-21 11:50:00,107.97,108.0,107.79,107.79,24216.0,88.5235,88.5481,88.3759,88.3759,24216.0
2017-02-21 12:00:00,107.81,107.89,107.73,107.75,26390.0,88.3923,88.4579,88.3267,88.3431,26390.0
2017-02-21 12:10:00,107.76,107.86,107.69,107.79,24697.0,88.3513,88.4333,88.294,88.3759,24697.0
2017-02-21 12:20:00,107.81,108.12,107.8,108.08,11725.0,88.3923,88.6465,88.3841,88.6137,11725.0
2017-02-21 12:30:00,108.13,108.19,108.07,108.07,7774.0,88.6547,88.7039,88.6055,88.6055,7774.0
2017-02-21 12:40:00,108.09,108.17,108.05,108.12,11213.0,88.6219,88.6875,88.5891,88.6465,11213.0
2017-02-21 12:50:00,108.13,108.2,108.01,108.07,12552.0,88.6547,88.7121,88.5563,88.6055,12552.0
2017-02-21 13:00:00,108.12,108.22,107.99,108.12,12273.0,88.6465,88.7285,88.5399,88.6465,12273.0
2017-02-21 13:10:00,108.13,108.2,108.04,108.2,14623.0,88.6547,88.7121,88.5809,88.7121,14623.0
2017-02-21 13:20:00,108.2,108.25,108.12,108.22,26108.0,88.7121,88.7531,88.6465,88.7285,26108.0
2017-02-21 13:30:00,108.26,108.26,108.1,108.21,9690.0,88.7613,88.7613,88.6301,88.7203,9690.0
2017-02-21 13:40:00,108.21,108.21,108.14,108.16,8021.0,88.7203,88.7203,88.6629,88.6793,8021.0
2017-02-21 13:50:00,108.17,108.24,108.13,108.21,14203.0,88.6875,88.7449,88.6547,88.7203,14203.0
2017-02-21 14:00:00,108.23,108.31,108.23,108.3,21854.0,88.7367,88.8023,88.7367,88.7941,21854.0
2017-02-21 14:10:00,108.3,108.37,108.3,108.32,18312.0,88.7941,88.8515,88.7941,88.8105,18312.0
2017-02-21 14:20:00,108.3,108.37,108.3,108.36,10501.0,88.7941,88.8515,88.7941,88.8433,10501.0
2017-02-21 14:30:00,108.35,108.45,108.32,108.39,29877.0,88.8351,88.9171,88.8105,88.8679,29877.0
2017-02-21 14:40:00,108.39,108.4,108.33,108.39,15153.0,88.8679,88.8761,88.8187,88.8679,15153.0
2017-02-21 14:50:00,108.36,108.36,108.25,108.29,23527.0,88.8433,88.8433,88.7531,88.7859,23527.0
2017-02-21 15:00:00,108.3,108.54,108.3,108.48,32879.0,88.7941,88.9909,88.7941,88.9417,32879.0
2017-02-21 15:10:00,108.48,108.5,108.41,108.43,30689.0,88.9417,88.9581,88.8843,88.9007,30689.0
2017-02-21 15:20:00,108.43,108.58,108.43,108.51,33282.0,88.9007,89.0237,88.9007,88.9663,33282.0
2017-02-21 15:30:00,108.53,108.63,108.48,108.62,39970.0,88.9827,89.0646,88.9417,89.0565,39970.0
2017-02-21 15:40:00,108.63,108.78,108.59,108.59,84419.0,89.0646,89.1876,89.0319,89.0319,84419.0
2017-02-21 15:50:00,108.58,108.66,108.45,108.47,177069.0,89.0237,89.0892,88.9171,88.9335,177069.0
2017-02-22 09:30:00,107.79,107.99,107.64,107.64,16536.0,88.8819,89.0468,88.7582,88.7582,16536.0
2017-02-22 09:40:00,107.69,108.02,107.63,107.93,12662.0,88.7994,89.0715,88.7499,88.9973,12662.0
2017-02-22 09:50:00,107.88,107.95,107.8,107.9,4547.0,88.9561,89.0138,88.8901,88.9726,4547.0
2017-02-22 10:00:00,107.98,108.1,107.95,108.08,15929.0,89.0386,89.1375,89.0138,89.121,15929.0
2017-02-22 10:10:00,108.11,108.16,108.03,108.06,10425.0,89.1457,89.187,89.0798,89.1045,10425.0
2017-02-22 10:20:00,108.06,108.06,107.9,107.94,9933.0,89.1045,89.1045,88.9726,89.0056,9933.0
2017-02-22 10:30:00,107.93,108.1,107.92,108.03,8506.0,88.9973,89.1375,88.9891,89.0798,8506.0
2017-02-22 10:40:00,108.0,108.04,107.88,107.88,12877.0,89.055,89.088,88.9561,88.9561,12877.0
2017-02-22 10:50:00,107.87,107.89,107.77,107.78,9910.0,88.9478,88.9643,88.8654,88.8736,9910.0
2017-02-22 11:00:00,107.78,107.91,107.76,107.78,22793.0,88.8736,88.9808,88.8571,88.8736,22793.0
2017-02-22 11:10:00,107.77,107.91,107.77,107.87,16021.0,88.8654,88.9808,88.8654,88.9478,16021.0
2017-02-22 11:20:00,107.87,107.88,107.66,107.74,7341.0,88.9478,88.9561,88.7747,88.8407,7341.0
2017-02-22 11:30:00,107.73,107.73,107.59,107.63,10213.0,88.8324,88.8324,88.717,88.7499,10213.0
2017-02-22 11:40:00,107.63,107.67,107.58,107.67,9132.0,88.7499,88.7829,88.7087,88.7829,9132.0
2017-02-22 11:50:00,107.67,107.71,107.6,107.6,10028.0,88.7829,88.8159,88.7252,88.7252,10028.0
2017-02-22 12:00:00,107.59,107.68,107.58,107.59,5835.0,88.717,88.7912,88.7087,88.717,5835.0
2017-02-22 12:10:00,107.59,107.73,107.59,107.71,29883.0,88.717,88.8324,88.717,88.8159,29883.0
2017-02-22 12:20:00,107.72,107.78,107.72,107.78,5435.0,88.8242,88.8736,88.8242,88.8736,5435.0
2017-02-22 12:30:00,107.78,107.79,107.67,107.67,7960.0,88.8736,88.8819,88.7829,88.7829,7960.0
2017-02-22 12:40:00,107.69,107.92,107.69,107.9,17615.0,88.7994,88.9891,88.7994,88.9726,17615.0
2017-02-22 12:50:00,107.9,107.91,107.81,107.9,8407.0,88.9726,88.9808,88.8984,88.9726,8407.0
2017-02-22 13:00:00,107.88,107.96,107.85,107.85,8886.0,88.9561,89.0221,88.9314,88.9314,8886.0
2017-02-22 13:10:00,107.86,107.96,107.82,107.92,10514.0,88.9396,89.0221,88.9066,88.9891,10514.0
2017-02-22 13:20:00,107.93,107.97,107.89,107.91,9444.0,88.9973,89.0303,88.9643,88.9808,9444.0
2017-02-22 13:30:00,107.91,107.96,107.87,107.94,8100.0,88.9808,89.0221,88.9478,89.0056,8100.0
2017-02-22 13:40:00,107.94,107.95,107.87,107.93,7786.0,89.0056,89.0138,88.9478,88.9973,7786.0
2017-02-22 13:50:00,107.92,107.94,107.84,107.84,8711.0,88.9891,89.0056,88.9231,88.9231,8711.0
2017-02-22 14:00:00,107.89,107.96,107.8,107.91,16331.0,88.9643,89.0221,88.8901,88.9808,16331.0
2017-02-22 14:10:00,107.93,107.98,107.9,107.98,11215.0,88.9973,89.0386,88.9726,89.0386,11215.0
2017-02-22 14:20:00,107.94,107.98,107.92,107.95,15997.0,89.0056,89.0386,88.9891,89.0138,15997.0
2017-02-22 14:30:00,107.94,107.95,107.82,107.83,21620.0,89.0056,89.0138,88.9066,88.9149,21620.0
2017-02-22 14:40:00,107.85,107.9,107.84,107.86,12808.0,88.9314,88.9726,88.9231,88.9396,12808.0
2017-02-22 14:50:00,107.88,108.01,107.87,107.93,13130.0,88.9561,89.0633,88.9478,88.9973,13130.0
2017-02-22 15:00:00,107.94,107.99,107.88,107.99,17732.0,89.0056,89.0468,88.9561,89.0468,17732.0
2017-02-22 15:10:00,108.0,108.12,107.95,108.05,24848.0,89.055,89.154,89.0138,89.0963,24848.0
2017-02-22 15:20:00,108.05,108.08,107.98,108.06,23559.0,89.0963,89.121,89.0386,89.1045,23559.0
2017-02-22 15:30:00,108.05,108.06,107.87,107.93,72208.0,89.0963,89.1045,88.9478,88.9973,72208.0
2017-02-22 15:40:00,107.93,108.0,107.92,107.95,51415.0,88.9973,89.055,88.9891,89.0138,51415.0
2017-02-22 15:50:00,107.96,108.06,107.92,107.92,63209.0,89.0221,89.1045,88.9891,88.9891,63209.0
2017-02-23 09:30:00,108.09,108.2,107.97,108.01,16266.0,89.1293,89.22,89.0303,89.0633,16266.0
2017-02-23 09:40:00,108.02,108.44,108.0,108.42,14051.0,89.0715,89.4179,89.055,89.4014,14051.0
2017-02-23 09:50:00,108.4,108.45,108.27,108.42,24389.0,89.3849,89.4261,89.2777,89.4014,24389.0
2017-02-23 10:00:00,108.47,108.6,108.44,108.57,16909.0,89.4426,89.5498,89.4179,89.5251,16909.0
2017-02-23 10:10:00,108.55,108.59,108.43,108.56,12750.0,89.5086,89.5416,89.4096,89.5168,12750.0
2017-02-23 10:20:00,108.56,108.56,108.37,108.4,11806.0,89.5168,89.5168,89.3601,89.3849,11806.0
2017-02-23 10:30:00,108.37,108.48,108.34,108.42,8584.0,89.3601,89.4508,89.3354,89.4014,8584.0
2017-02-23 10:40:00,108.42,108.54,108.39,108.51,6292.0,89.4014,89.5003,89.3766,89.4756,6292.0
2017-02-23 10:50:00,108.51,108.55,108.34,108.36,15118.0,89.4756,89.5086,89.3354,89.3519,15118.0
2017-02-23 11:00:00,108.34,108.37,108.14,108.17,16044.0,89.3354,89.3601,89.1705,89.1952,16044.0
2017-02-23 11:10:00,108.14,108.37,108.13,108.37,28821.0,89.1705,89.3601,89.1622,89.3601,28821.0
2017-02-23 11:20:00,108.45,108.56,108.44,108.5,11727.0,89.4261,89.5168,89.4179,89.4673,11727.0
2017-02-23 11:30:00,108.48,108.73,108.47,108.72,11275.0,89.4508,89.657,89.4426,89.6487,11275.0
2017-02-23 11:40:00,108.73,108.91,108.71,108.89,20808.0,89.657,89.8054,89.6405,89.7889,20808.0
2017-02-23 11:50:00,108.9,108.93,108.87,108.9,6609.0,89.7972,89.8219,89.7724,89.7972,6609.0
2017-02-23 12:00:00,108.92,109.0,108.92,108.99,11897.0,89.8137,89.8796,89.8137,89.8714,11897.0
2017-02-23 12:10:00,108.98,109.17,108.96,109.15,29174.0,89.8631,90.0198,89.8466,90.0033,29174.0
2017-02-23 12:20:00,109.13,109.2,109.12,109.18,10710.0,89.9868,90.0445,89.9786,90.0281,10710.0
2017-02-23 12:30:00,109.19,109.21,109.06,109.06,13181.0,90.0363,90.0528,89.9291,89.9291,13181.0
2017-02-23 12:40:00,109.06,109.06,108.98,109.0,10042.0,89.9291,89.9291,89.8631,89.8796,10042.0
2017-02-23 12:50:00,109.01,109.03,108.95,108.99,7227.0,89.8879,89.9044,89.8384,89.8714,7227.0
2017-02-23 13:00:00,109.01,109.11,109.0,109.1,10509.0,89.8879,89.9703,89.8796,89.9621,10509.0
2017-02-23 13:10:00,109.11,109.24,109.11,109.23,13369.0,89.9703,90.0775,89.9703,90.0693,13369.0
2017-02-23 13:20:00,109.24,109.31,109.21,109.23,19769.0,90.0775,90.1353,90.0528,90.0693,19769.0
2017-02-23 13:30:00,109.22,109.22,109.11,109.11,8050.0,90.061,90.061,89.9703,89.9703,8050.0
2017-02-23 13:40:00,109.1,109.16,109.07,109.07,10648.0,89.9621,90.0116,89.9374,89.9374,10648.0
2017-02-23 13:50:00,109.07,109.25,109.0,109.25,18043.0,89.9374,90.0858,89.8796,90.0858,18043.0
2017-02-23 14:00:00,109.23,109.28,109.12,109.13,18603.0,90.0693,90.1105,89.9786,89.9868,18603.0
2017-02-23 14:10:00,109.13,109.16,109.01,109.02,13320.0,89.9868,90.0116,89.8879,89.8961,13320.0
2017-02-23 14:20:00,109.02,109.03,108.91,108.96,19090.0,89.8961,89.9044,89.8054,89.8466,19090.0
2017-02-23 14:30:00,108.96,109.03,108.94,109.02,11896.0,89.8466,89.9044,89.8302,89.8961,11896.0
2017-02-23 14:40:00,109.01,109.13,108.97,109.1,13430.0,89.8879,89.9868,89.8549,89.9621,13430.0
2017-02-23 14:50:00,109.11,109.11,109.05,109.07,12159.0,89.9703,89.9703,89.9209,89.9374,12159.0
2017-02-23 15:00:00,109.06,109.06,108.96,108.97,11449.0,89.9291,89.9291,89.8466,89.8549,11449.0
2017-02-23 15:10:00,108.96,109.01,108.92,108.97,19617.0,89.8466,89.8879,89.8137,89.8549,19617.0
2017-02-23 15:20:00,108.98,109.09,108.95,108.95,13639.0,89.8631,89.9538,89.8384,89.8384,13639.0
2017-02-23 15:30:00,108.95,108.97,108.81,108.84,25704.0,89.8384,89.8549,89.723,89.7477,25704.0
2017-02-23 15:40:00,108.85,108.89,108.69,108.73,37737.0,89.7559,89.7889,89.624,89.657,37737.0
2017-02-23 15:50:00,108.72,108.73,108.56,108.65,87460.0,89.6487,89.657,89.5168,89.591,87460.0
2017-02-24 09:30:00,108.7,108.79,108.35,108.48,43253.0,89.6323,89.7065,89.3437,89.4508,43253.0
2017-02-24 09:40:00,108.53,108.65,108.38,108.38,26374.0,89.4921,89.591,89.3684,89.3684,26374.0
2017-02-24 09:50:00,108.35,108.55,108.35,108.42,18613.0,89.3437,89.5086,89.3437,89.4014,18613.0
2017-02-24 10:00:00,108.42,108.47,108.19,108.21,16530.0,89.4014,89.4426,89.2117,89.2282,16530.0
2017-02-24 10:10:00,108.22,108.55,108.18,108.55,24471.0,89.2365,89.5086,89.2035,89.5086,24471.0
2017-02-24 10:20:00,108.56,108.67,108.42,108.42,31860.0,89.5168,89.6075,89.4014,89.4014,31860.0
2017-02-24 10:30:00,108.47,108.51,108.35,108.42,37999.0,89.4426,89.4756,89.3437,89.4014,37999.0
2017-02-24 10:40:00,108.41,108.44,108.29,108.44,28673.0,89.3931,89.4179,89.2942,89.4179,28673.0
2017-02-24 10:50:00,108.42,108.64,108.37,108.5,21409.0,89.4014,89.5828,89.3601,89.4673,21409.0
2017-02-24 11:00:00,108.46,108.61,108.46,108.55,15096.0,89.4344,89.558,89.4344,89.5086,15096.0
2017-02-24 11:10:00,108.57,108.63,108.48,108.52,11125.0,89.5251,89.5745,89.4508,89.4838,11125.0
2017-02-24 11:20:00,108.55,108.55,108.4,108.42,16828.0,89.5086,89.5086,89.3849,89.4014,16828.0
2017-02-24 11:30:00,108.43,108.48,108.36,108.45,18811.0,89.4096,89.4508,89.3519,89.4261,18811.0
2017-02-24 11:40:00,108.48,108.55,108.43,108.43,14400.0,89.4508,89.5086,89.4096,89.4096,14400.0
2017-02-24 11:50:00,108.42,108.58,108.39,108.58,11817.0,89.4014,89.5333,89.3766,89.5333,11817.0
2017-02-24 12:00:00,108.57,108.63,108.55,108.59,11572.0,89.5251,89.5745,89.5086,89.5416,11572.0
2017-02-24 12:10:00,108.59,108.59,108.44,108.49,7725.0,89.5416,89.5416,89.4179,89.4591,7725.0
2017-02-24 12:20:00,108.45,108.54,108.43,108.54,18220.0,89.4261,89.5003,89.4096,89.5003,18220.0
2017-02-24 12:30:00,108.53,108.55,108.48,108.48,10800.0,89.4921,89.5086,89.4508,89.4508,10800.0
2017-02-24 12:40:00,108.44,108.48,108.41,108.47,14482.0,89.4179,89.4508,89.3931,89.4426,14482.0
2017-02-24 12:50:00,108.51,108.62,108.46,108.62,8282.0,89.4756,89.5663,89.4344,89.5663,8282.0
2017-02-24 13:00:00,108.6,108.68,108.52,108.66,15502.0,89.5498,89.6158,89.4838,89.5993,15502.0
2017-02-24 13:10:00,108.66,108.66,108.52,108.58,9531.0,89.5993,89.5993,89.4838,89.5333,9531.0
2017-02-24 13:20:00,108.58,108.68,108.57,108.61,15232.0,89.5333,89.6158,89.5251,89.558,15232.0
2017-02-24 13:30:00,108.63,108.66,108.45,108.5,8547.0,89.5745,89.5993,89.4261,89.4673,8547.0
2017-02-24 13:40:00,108.48,108.54,108.41,108.54,18408.0,89.4508,89.5003,89.3931,89.5003,18408.0
2017-02-24 13:50:00,108.54,108.65,108.54,108.62,8834.0,89.5003,89.591,89.5003,89.5663,8834.0
2017-02-24 14:00:00,108.64,108.64,108.5,108.51,8700.0,89.5828,89.5828,89.4673,89.4756,8700.0
2017-02-24 14:10:00,108.49,108.56,108.49,108.56,9314.0,89.4591,89.5168,89.4591,89.5168,9314.0
2017-02-24 14:20:00,108.56,108.56,108.47,108.5,9180.0,89.5168,89.5168,89.4426,89.4673,9180.0
2017-02-24 14:30:00,108.52,108.57,108.42,108.43,11565.0,89.4838,89.5251,89.4014,89.4096,11565.0
2017-02-24 14:40:00,108.46,108.64,108.42,108.63,12978.0,89.4344,89.5828,89.4014,89.5745,12978.0
2017-02-24 14:50:00,108.63,108.66,108.58,108.58,7105.0,89.5745,89.5993,89.5333,89.5333,7105.0
2017-02-24 15:00:00,108.59,108.6,108.54,108.54,12430.0,89.5416,89.5498,89.5003,89.5003,12430.0
2017-02-24 15:10:00,108.54,108.61,108.52,108.57,17966.0,89.5003,89.558,89.4838,89.5251,17966.0
2017-02-24 15:20:00,108.58,108.8,108.58,108.78,25109.0,89.5333,89.7147,89.5333,89.6982,25109.0
2017-02-24 15:30:00,108.78,108.85,108.66,108.85,25642.0,89.6982,89.7559,89.5993,89.7559,25642.0
2017-02-24 15:40:00,108.85,108.99,108.85,108.99,20844.0,89.7559,89.8714,89.7559,89.8714,20844.0
2017-02-24 15:50:00,108.99,108.99,108.78,108.83,66660.0,89.8714,89.8714,89.6982,89.7395,66660.0
2017-02-27 09:30:00,108.69,109.0,108.55,108.71,27549.0,89.624,89.8796,89.5086,89.6405,27549.0
2017-02-27 09:40:00,108.72,108.75,108.6,108.64,9336.0,89.6487,89.6735,89.5498,89.5828,9336.0
2017-02-27 09:50:00,108.67,108.84,108.55,108.79,11284.0,89.6075,89.7477,89.5086,89.7065,11284.0
2017-02-27 10:00:00,108.86,108.86,108.75,108.76,12974.0,89.7642,89.7642,89.6735,89.6817,12974.0
2017-02-27 10:10:00,108.77,108.77,108.51,108.55,6925.0,89.69,89.69,89.4756,89.5086,6925.0
2017-02-27 10:20:00,108.58,108.63,108.35,108.42,13437.0,89.5333,89.5745,89.3437,89.4014,13437.0
2017-02-27 10:30:00,108.41,108.41,108.24,108.34,6321.0,89.3931,89.3931,89.2529,89.3354,6321.0
2017-02-27 10:40:00,108.33,108.33,108.22,108.29,9012.0,89.3272,89.3272,89.2365,89.2942,9012.0
2017-02-27 10:50:00,108.3,108.32,108.08,108.09,11775.0,89.3024,89.3189,89.121,89.1293,11775.0
2017-02-27 11:00:00,108.1,108.23,108.1,108.23,14178.0,89.1375,89.2447,89.1375,89.2447,14178.0
2017-02-27 11:10:00,108.25,108.36,108.24,108.36,6610.0,89.2612,89.3519,89.2529,89.3519,6610.0
2017-02-27 11:20:00,108.36,108.39,108.23,108.28,3993.0,89.3519,89.3766,89.2447,89.2859,3993.0
2017-02-27 11:30:00,108.28,108.29,108.17,108.24,12130.0,89.2859,89.2942,89.1952,89.2529,12130.0
2017-02-27 11:40:00,108.2,108.21,108.04,108.05,11975.0,89.22,89.2282,89.088,89.0963,11975.0
2017-02-27 11:50:00,108.05,108.08,107.81,107.82,17839.0,89.0963,89.121,88.8984,88.9066,17839.0
2017-02-27 12:00:00,107.84,107.94,107.8,107.94,11910.0,88.9231,89.0056,88.8901,89.0056,11910.0
2017-02-27 12:10:00,107.97,108.13,107.97,108.12,7950.0,89.0303,89.1622,89.0303,89.154,7950.0
2017-02-27 12:20:00,108.11,108.16,108.09,108.15,6103.0,89.1457,89.187,89.1293,89.1787,6103.0
2017-02-27 12:30:00,108.15,108.22,108.14,108.19,9342.0,89.1787,89.2365,89.1705,89.2117,9342.0
2017-02-27 12:40:00,108.18,108.19,108.01,108.01,9107.0,89.2035,89.2117,89.0633,89.0633,9107.0
2017-02-27 12:50:00,108.03,108.06,107.92,107.92,10635.0,89.0798,89.1045,88.9891,88.9891,10635.0
2017-02-27 13:00:00,107.91,107.97,107.89,107.92,13055.0,88.9808,89.0303,88.9643,88.9891,13055.0
2017-02-27 13:10:00,107.93,107.95,107.74,107.79,10433.0,88.9973,89.0138,88.8407,88.8819,10433.0
2017-02-27 13:20:00,107.79,107.82,107.76,107.76,9803.0,88.8819,88.9066,88.8571,88.8571,9803.0
2017-02-27 13:30:00,107.76,107.91,107.76,107.91,12575.0,88.8571,88.9808,88.8571,88.9808,12575.0
2017-02-27 13:40:00,107.93,107.97,107.88,107.97,6363.0,88.9973,89.0303,88.9561,89.0303,6363.0
2017-02-27 13:50:00,107.97,108.03,107.94,107.98,14017.0,89.0303,89.0798,89.0056,89.0386,14017.0
2017-02-27 14:00:00,107.99,107.99,107.96,107.98,6241.0,89.0468,89.0468,89.0221,89.0386,6241.0
2017-02-27 14:10:00,107.97,107.98,107.89,107.89,10520.0,89.0303,89.0386,88.9643,88.9643,10520.0
2017-02-27 14:20:00,107.89,108.06,107.89,107.99,11760.0,88.9643,89.1045,88.9643,89.0468,11760.0
2017-02-27 14:30:00,107.98,108.02,107.95,107.97,11658.0,89.0386,89.0715,89.0138,89.0303,11658.0
2017-02-27 14:40:00,107.99,107.99,107.9,107.96,12340.0,89.0468,89.0468,88.9726,89.0221,12340.0
2017-02-27 14:50:00,107.95,107.96,107.88,107.9,8759.0,89.0138,89.0221,88.9561,88.9726,8759.0
2017-02-27 15:00:00,107.9,107.97,107.86,107.96,12476.0,88.9726,89.0303,88.9396,89.0221,12476.0
2017-02-27 15:10:00,107.95,107.98,107.92,107.92,9848.0,89.0138,89.0386,88.9891,88.9891,9848.0
2017-02-27 15:20:00,107.93,107.95,107.92,107.94,13895.0,88.9973,89.0138,88.9891,89.0056,13895.0
2017-02-27 15:30:00,107.95,107.95,107.84,107.88,21690.0,89.0138,89.0138,88.9231,88.9561,21690.0
2017-02-27 15:40:00,107.89,107.9,107.78,107.79,21728.0,88.9643,88.9726,88.8736,88.8819,21728.0
2017-02-27 15:50:00,107.78,107.83,107.73,107.8,87718.0,88.8736,88.9149,88.8324,88.8901,87718.0
2017-02-28 09:30:00,108.18,108.81,108.12,108.68,63638.0,89.2035,89.723,89.154,89.6158,63638.0
2017-02-28 09:40:00,108.67,108.94,108.51,108.7,24253.0,89.6075,89.8302,89.4756,89.6323,24253.0
2017-02-28 09:50:00,108.7,108.74,108.39,108.51,37198.0,89.6323,89.6652,89.3766,89.4756,37198.0
2017-02-28 10:00:00,108.51,108.64,108.46,108.52,26692.0,89.4756,89.5828,89.4344,89.4838,26692.0
2017-02-28 10:10:00,108.55,108.58,108.5,108.5,15210.0,89.5086,89.5333,89.4673,89.4673,15210.0
2017-02-28 10:20:00,108.49,108.56,108.48,108.56,15441.0,89.4591,89.5168,89.4508,89.5168,15441.0
2017-02-28 10:30:00,108.58,108.66,108.56,108.62,39222.0,89.5333,89.5993,89.5168,89.5663,39222.0
2017-02-28 10:40:00,108.62,108.68,108.57,108.68,10816.0,89.5663,89.6158,89.5251,89.6158,10816.0
2017-02-28 10:50:00,108.66,108.68,108.37,108.43,18405.0,89.5993,89.6158,89.3601,89.4096,18405.0
2017-02-28 11:00:00,108.45,108.54,108.41,108.41,22551.0,89.4261,89.5003,89.3931,89.3931,22551.0
2017-02-28 11:10:00,108.45,108.46,108.37,108.45,17396.0,89.4261,89.4344,89.3601,89.4261,17396.0
2017-02-28 11:20:00,108.43,108.45,108.26,108.42,25011.0,89.4096,89.4261,89.2694,89.4014,25011.0
2017-02-28 11:30:00,108.42,108.45,108.3,108.38,18753.0,89.4014,89.4261,89.3024,89.3684,18753.0
2017-02-28 11:40:00,108.39,108.47,108.39,108.46,14417.0,89.3766,89.4426,89.3766,89.4344,14417.0
2017-02-28 11:50:00,108.45,108.59,108.4,108.57,17340.0,89.4261,89.5416,89.3849,89.5251,17340.0
2017-02-28 12:00:00,108.58,108.68,108.58,108.62,10546.0,89.5333,89.6158,89.5333,89.5663,10546.0
2017-02-28 12:10:00,108.63,108.63,108.46,108.57,22141.0,89.5745,89.5745,89.4344,89.5251,22141.0
2017-02-28 12:20:00,108.57,108.68,108.49,108.57,29110.0,89.5251,89.6158,89.4591,89.5251,29110.0
2017-02-28 12:30:00,108.56,108.74,108.54,108.73,23946.0,89.5168,89.6652,89.5003,89.657,23946.0
2017-02-28 12:40:00,108.72,108.75,108.66,108.72,10024.0,89.6487,89.6735,89.5993,89.6487,10024.0
2017-02-28 12:50:00,108.73,108.9,108.72,108.9,13530.0,89.657,89.7972,89.6487,89.7972,13530.0
2017-02-28 13:00:00,108.9,108.94,108.83,108.88,13311.0,89.7972,89.8302,89.7395,89.7807,13311.0
2017-02-28 13:10:00,108.9,108.9,108.84,108.87,9135.0,89.7972,89.7972,89.7477,89.7724,9135.0
2017-02-28 13:20:00,108.88,108.93,108.81,108.84,20132.0,89.7807,89.8219,89.723,89.7477,20132.0
2017-02-28 13:30:00,108.86,108.89,108.83,108.87,14002.0,89.7642,89.7889,89.7395,89.7724,14002.0
2017-02-28 13:40:00,108.89,108.96,108.87,108.92,16750.0,89.7889,89.8466,89.7724,89.8137,16750.0
2017-02-28 13:50:00,108.92,109.03,108.92,109.01,50848.0,89.8137,89.9044,89.8137,89.8879,50848.0
2017-02-28 14:00:00,109.01,109.09,108.92,108.92,26280.0,89.8879,89.9538,89.8137,89.8137,26280.0
2017-02-28 14:10:00,108.92,108.93,108.73,108.75,27154.0,89.8137,89.8219,89.657,89.6735,27154.0
2017-02-28 14:20:00,108.74,108.75,108.57,108.61,20572.0,89.6652,89.6735,89.5251,89.558,20572.0
2017-02-28 14:30:00,108.6,108.73,108.51,108.58,31109.0,89.5498,89.657,89.4756,89.5333,31109.0
2017-02-28 14:40:00,108.59,108.69,108.46,108.6,39433.0,89.5416,89.624,89.4344,89.5498,39433.0
2017-02-28 14:50:00,108.59,108.6,108.5,108.56,23926.0,89.5416,89.5498,89.4673,89.5168,23926.0
2017-02-28 15:00:00,108.57,108.6,108.46,108.48,23000.0,89.5251,89.5498,89.4344,89.4508,23000.0
2017-02-28 15:10:00,108.48,108.55,108.46,108.55,15044.0,89.4508,89.5086,89.4344,89.5086,15044.0
2017-02-28 15:20:00,108.57,108.57,108.37,108.4,17884.0,89.5251,89.5251,89.3601,89.3849,17884.0
2017-02-28 15:30:00,108.41,108.46,108.26,108.27,44002.0,89.3931,89.4344,89.2694,89.2777,44002.0
2017-02-28 15:40:00,108.26,108.47,108.19,108.45,70989.0,89.2694,89.4426,89.2117,89.4261,70989.0
2017-02-28 15:50:00,108.45,108.45,108.27,108.34,144328.0,89.4261,89.4261,89.2777,89.3354,144328.0
2017-03-01 09:30:00,108.6,108.76,107.82,108.3,92618.0,89.5498,89.6817,88.9066,89.3024,92618.0
2017-03-01 09:40:00,108.23,108.46,108.04,108.46,41537.0,89.2447,89.4344,89.088,89.4344,41537.0
2017-03-01 09:50:00,108.53,109.03,108.53,108.99,33469.0,89.4921,89.9044,89.4921,89.8714,33469.0
2017-03-01 10:00:00,109.01,109.52,109.0,109.52,40707.0,89.8879,90.3084,89.8796,90.3084,40707.0
2017-03-01 10:10:00,109.5,109.56,109.26,109.35,51365.0,90.2919,90.3414,90.094,90.1682,51365.0
2017-03-01 10:20:00,109.33,109.52,108.36,108.47,121446.0,90.1517,90.3084,89.3519,89.4426,121446.0
2017-03-01 10:30:00,108.48,108.74,108.13,108.57,53096.0,89.4508,89.6652,89.1622,89.5251,53096.0
2017-03-01 10:40:00,108.57,108.79,108.4,108.75,59108.0,89.5251,89.7065,89.3849,89.6735,59108.0
2017-03-01 10:50:00,108.75,109.06,108.57,108.95,55667.0,89.6735,89.9291,89.5251,89.8384,55667.0
2017-03-01 11:00:00,108.97,109.19,108.82,109.06,47007.0,89.8549,90.0363,89.7312,89.9291,47007.0
2017-03-01 11:10:00,109.06,109.3,108.92,109.15,32582.0,89.9291,90.127,89.8137,90.0033,32582.0
2017-03-01 11:20:00,109.16,109.33,109.12,109.31,33985.0,90.0116,90.1517,89.9786,90.1353,33985.0
2017-03-01 11:30:00,109.29,109.53,109.22,109.53,19097.0,90.1188,90.3167,90.061,90.3167,19097.0
2017-03-01 11:40:00,109.52,109.63,109.39,109.48,23028.0,90.3084,90.3991,90.2012,90.2754,23028.0
2017-03-01 11:50:00,109.49,109.6,109.42,109.44,27747.0,90.2837,90.3744,90.226,90.2424,27747.0
2017-03-01 12:00:00,109.46,109.64,109.46,109.58,26472.0,90.2589,90.4074,90.2589,90.3579,26472.0
2017-03-01 12:10:00,109.56,109.72,109.49,109.55,18522.0,90.3414,90.4733,90.2837,90.3332,18522.0
2017-03-01 12:20:00,109.54,109.73,109.53,109.7,14046.0,90.3249,90.4816,90.3167,90.4568,14046.0
2017-03-01 12:30:00,109.7,109.9,109.65,109.86,30709.0,90.4568,90.6218,90.4156,90.5888,30709.0
2017-03-01 12:40:00,109.86,109.9,109.66,109.73,14532.0,90.5888,90.6218,90.4239,90.4816,14532.0
2017-03-01 12:50:00,109.73,109.88,109.68,109.86,9694.0,90.4816,90.6053,90.4403,90.5888,9694.0
2017-03-01 13:00:00,109.87,109.9,109.78,109.89,12900.0,90.597,90.6218,90.5228,90.6135,12900.0
2017-03-01 13:10:00,109.87,109.9,109.72,109.79,16790.0,90.597,90.6218,90.4733,90.5311,16790.0
2017-03-01 13:20:00,109.78,109.82,109.45,109.51,23127.0,90.5228,90.5558,90.2507,90.3002,23127.0
2017-03-01 13:30:00,109.51,109.55,109.33,109.35,20783.0,90.3002,90.3332,90.1517,90.1682,20783.0
2017-03-01 13:40:00,109.35,109.64,109.31,109.55,12958.0,90.1682,90.4074,90.1353,90.3332,12958.0
2017-03-01 13:50:00,109.54,109.62,109.49,109.59,8317.0,90.3249,90.3909,90.2837,90.3661,8317.0
2017-03-01 14:00:00,109.57,109.65,109.49,109.56,18237.0,90.3496,90.4156,90.2837,90.3414,18237.0
2017-03-01 14:10:00,109.53,109.66,109.37,109.58,29411.0,90.3167,90.4239,90.1847,90.3579,29411.0
2017-03-01 14:20:00,109.59,109.62,109.34,109.55,40931.0,90.3661,90.3909,90.16,90.3332,40931.0
2017-03-01 14:30:00,109.56,109.72,109.5,109.54,23344.0,90.3414,90.4733,90.2919,90.3249,23344.0
2017-03-01 14:40:00,109.55,109.56,109.48,109.55,15427.0,90.3332,90.3414,90.2754,90.3332,15427.0
2017-03-01 14:50:00,109.55,109.74,109.52,109.72,32644.0,90.3332,90.4898,90.3084,90.4733,32644.0
2017-03-01 15:00:00,109.71,109.9,109.67,109.7,70507.0,90.4651,90.6218,90.4321,90.4568,70507.0
2017-03-01 15:10:00,109.72,109.75,109.62,109.71,33722.0,90.4733,90.4981,90.3909,90.4651,33722.0
2017-03-01 15:20:00,109.7,109.77,109.6,109.63,33331.0,90.4568,90.5146,90.3744,90.3991,33331.0
2017-03-01 15:30:00,109.63,109.74,109.55,109.6,39384.0,90.3991,90.4898,90.3332,90.3744,39384.0
2017-03-01 15:40:00,109.61,109.63,109.48,109.63,48918.0,90.3826,90.3991,90.2754,90.3991,48918.0
2017-03-01 15:50:00,109.62,109.64,109.32,109.4,87592.0,90.3909,90.4074,90.1435,90.2095,87592.0
2017-03-02 09:30:00,109.58,109.66,109.25,109.4,17432.0,90.3579,90.4239,90.0858,90.2095,17432.0
2017-03-02 09:40:00,109.4,109.43,109.25,109.41,8532.0,90.2095,90.2342,90.0858,90.2177,8532.0
2017-03-02 09:50:00,109.37,109.47,109.02,109.02,25305.0,90.1847,90.2672,89.8961,89.8961,25305.0
2017-03-02 10:00:00,108.99,109.22,108.92,108.92,19191.0,89.8714,90.061,89.8137,89.8137,19191.0
2017-03-02 10:10:00,108.93,109.01,108.81,108.92,17402.0,89.8219,89.8879,89.723,89.8137,17402.0
2017-03-02 10:20:00,108.97,108.99,108.82,108.94,16699.0,89.8549,89.8714,89.7312,89.8302,16699.0
2017-03-02 10:30:00,108.96,109.23,108.95,109.22,10779.0,89.8466,90.0693,89.8384,90.061,10779.0
2017-03-02 10:40:00,109.21,109.24,109.07,109.24,10820.0,90.0528,90.0775,89.9374,90.0775,10820.0
2017-03-02 10:50:00,109.24,109.24,108.98,108.98,10589.0,90.0775,90.0775,89.8631,89.8631,10589.0
2017-03-02 11:00:00,108.98,109.02,108.89,108.93,7917.0,89.8631,89.8961,89.7889,89.8219,7917.0
2017-03-02 11:10:00,108.93,109.04,108.92,109.0,21440.0,89.8219,89.9126,89.8137,89.8796,21440.0
2017-03-02 11:20:00,109.0,109.25,109.0,109.22,16367.0,89.8796,90.0858,89.8796,90.061,16367.0
2017-03-02 11:30:00,109.23,109.26,108.98,109.07,39127.0,90.0693,90.094,89.8631,89.9374,39127.0
2017-03-02 11:40:00,109.09,109.13,109.03,109.13,24041.0,89.9538,89.9868,89.9044,89.9868,24041.0
2017-03-02 11:50:00,109.1,109.14,109.06,109.09,13804.0,89.9621,89.9951,89.9291,89.9538,13804.0
2017-03-02 12:00:00,109.09,109.12,109.03,109.04,19507.0,89.9538,89.9786,89.9044,89.9126,19507.0
2017-03-02 12:10:00,109.04,109.12,108.9,108.93,92170.0,89.9126,89.9786,89.7972,89.8219,92170.0
2017-03-02 12:20:00,108.96,109.07,108.93,109.04,8127.0,89.8466,89.9374,89.8219,89.9126,8127.0
2017-03-02 12:30:00,109.03,109.17,109.02,109.13,19674.0,89.9044,90.0198,89.8961,89.9868,19674.0
2017-03-02 12:40:00,109.13,109.17,108.96,109.06,52243.0,89.9868,90.0198,89.8466,89.9291,52243.0
2017-03-02 12:50:00,109.04,109.18,109.02,109.12,5138.0,89.9126,90.0281,89.8961,89.9786,5138.0
2017-03-02 13:00:00,109.12,109.12,108.97,109.01,13956.0,89.9786,89.9786,89.8549,89.8879,13956.0
2017-03-02 13:10:00,108.99,109.01,108.94,108.95,5059.0,89.8714,89.8879,89.8302,89.8384,5059.0
2017-03-02 13:20:00,108.96,108.98,108.87,108.87,11209.0,89.8466,89.8631,89.7724,89.7724,11209.0
2017-03-02 13:30:00,108.86,108.94,108.84,108.87,13593.0,89.7642,89.8302,89.7477,89.7724,13593.0
2017-03-02 13:40:00,108.87,108.92,108.82,108.83,7561.0,89.7724,89.8137,89.7312,89.7395,7561.0
2017-03-02 13:50:00,108.85,108.87,108.77,108.78,9526.0,89.7559,89.7724,89.69,89.6982,9526.0
2017-03-02 14:00:00,108.77,108.84,108.58,108.82,44930.0,89.69,89.7477,89.5333,89.7312,44930.0
2017-03-02 14:10:00,108.83,108.89,108.78,108.85,5993.0,89.7395,89.7889,89.6982,89.7559,5993.0
2017-03-02 14:20:00,108.85,109.08,108.82,109.06,18894.0,89.7559,89.9456,89.7312,89.9291,18894.0
2017-03-02 14:30:00,109.05,109.12,109.04,109.06,10323.0,89.9209,89.9786,89.9126,89.9291,10323.0
2017-03-02 14:40:00,109.07,109.09,109.03,109.09,10929.0,89.9374,89.9538,89.9044,89.9538,10929.0
2017-03-02 14:50:00,109.08,109.12,109.03,109.05,6299.0,89.9456,89.9786,89.9044,89.9209,6299.0
2017-03-02 15:00:00,109.04,109.22,109.0,109.19,35134.0,89.9126,90.061,89.8796,90.0363,35134.0
2017-03-02 15:10:00,109.19,109.29,109.01,109.12,14771.0,90.0363,90.1188,89.8879,89.9786,14771.0
2017-03-02 15:20:00,109.14,109.25,109.1,109.18,12169.0,89.9951,90.0858,89.9621,90.0281,12169.0
2017-03-02 15:30:00,109.17,109.18,109.02,109.04,21860.0,90.0198,90.0281,89.8961,89.9126,21860.0
2017-03-02 15:40:00,109.04,109.1,108.89,109.0,41879.0,89.9126,89.9621,89.7889,89.8796,41879.0
2017-03-02 15:50:00,109.0,109.17,108.97,109.1,80667.0,89.8796,90.0198,89.8549,89.9621,80667.0
2017-03-03 09:30:00,108.79,108.87,108.55,108.87,15508.0,89.7065,89.7724,89.5086,89.7724,15508.0
2017-03-03 09:40:00,108.85,108.97,108.62,108.85,13845.0,89.7559,89.8549,89.5663,89.7559,13845.0
2017-03-03 09:50:00,108.88,109.11,108.87,109.0,10246.0,89.7807,89.9703,89.7724,89.8796,10246.0
2017-03-03 10:00:00,108.94,109.06,108.6,108.66,8317.0,89.8302,89.9291,89.5498,89.5993,8317.0
2017-03-03 10:10:00,108.6,108.77,108.54,108.58,17814.0,89.5498,89.69,89.5003,89.5333,17814.0
2017-03-03 10:20:00,108.58,108.71,108.45,108.5,14592.0,89.5333,89.6405,89.4261,89.4673,14592.0
2017-03-03 10:30:00,108.53,108.6,108.49,108.54,9597.0,89.4921,89.5498,89.4591,89.5003,9597.0
2017-03-03 10:40:00,108.5,108.63,108.44,108.47,16456.0,89.4673,89.5745,89.4179,89.4426,16456.0
2017-03-03 10:50:00,108.49,108.49,108.25,108.49,19083.0,89.4591,89.4591,89.2612,89.4591,19083.0
2017-03-03 11:00:00,108.44,108.51,108.39,108.47,15959.0,89.4179,89.4756,89.3766,89.4426,15959.0
2017-03-03 11:10:00,108.45,108.46,108.36,108.4,6995.0,89.4261,89.4344,89.3519,89.3849,6995.0
2017-03-03 11:20:00,108.38,108.45,108.37,108.4,6520.0,89.3684,89.4261,89.3601,89.3849,6520.0
2017-03-03 11:30:00,108.41,108.46,108.29,108.32,9307.0,89.3931,89.4344,89.2942,89.3189,9307.0
2017-03-03 11:40:00,108.34,108.45,108.34,108.41,3719.0,89.3354,89.4261,89.3354,89.3931,3719.0
2017-03-03 11:50:00,108.4,108.44,108.36,108.38,5619.0,89.3849,89.4179,89.3519,89.3684,5619.0
2017-03-03 12:00:00,108.36,108.38,108.28,108.3,6200.0,89.3519,89.3684,89.2859,89.3024,6200.0
2017-03-03 12:10:00,108.33,108.41,108.3,108.41,11951.0,89.3272,89.3931,89.3024,89.3931,11951.0
2017-03-03 12:20:00,108.41,108.42,108.27,108.28,14789.0,89.3931,89.4014,89.2777,89.2859,14789.0
2017-03-03 12:30:00,108.28,108.28,108.16,108.19,55687.0,89.2859,89.2859,89.187,89.2117,55687.0
2017-03-03 12:40:00,108.18,108.25,108.1,108.15,32695.0,89.2035,89.2612,89.1375,89.1787,32695.0
2017-03-03 12:50:00,108.13,108.25,108.09,108.24,12972.0,89.1622,89.2612,89.1293,89.2529,12972.0
2017-03-03 13:00:00,108.23,108.39,108.18,108.39,16352.0,89.2447,89.3766,89.2035,89.3766,16352.0
2017-03-03 13:10:00,108.39,108.43,108.32,108.37,10491.0,89.3766,89.4096,89.3189,89.3601,10491.0
2017-03-03 13:20:00,108.35,108.42,108.33,108.4,9207.0,89.3437,89.4014,89.3272,89.3849,9207.0
2017-03-03 13:30:00,108.38,108.45,108.38,108.43,6112.0,89.3684,89.4261,89.3684,89.4096,6112.0
2017-03-03 13:40:00,108.39,108.44,108.37,108.44,6006.0,89.3766,89.4179,89.3601,89.4179,6006.0
2017-03-03 13:50:00,108.43,108.52,108.42,108.48,9477.0,89.4096,89.4838,89.4014,89.4508,9477.0
2017-03-03 14:00:00,108.5,108.54,108.45,108.54,8398.0,89.4673,89.5003,89.4261,89.5003,8398.0
2017-03-03 14:10:00,108.52,108.56,108.47,108.54,14655.0,89.4838,89.5168,89.4426,89.5003,14655.0
2017-03-03 14:20:00,108.54,108.62,108.52,108.58,12487.0,89.5003,89.5663,89.4838,89.5333,12487.0
2017-03-03 14:30:00,108.56,108.65,108.56,108.61,10051.0,89.5168,89.591,89.5168,89.558,10051.0
2017-03-03 14:40:00,108.62,108.62,108.53,108.56,8937.0,89.5663,89.5663,89.4921,89.5168,8937.0
2017-03-03 14:50:00,108.55,108.78,108.55,108.77,17439.0,89.5086,89.6982,89.5086,89.69,17439.0
2017-03-03 15:00:00,108.76,108.78,108.67,108.69,16640.0,89.6817,89.6982,89.6075,89.624,16640.0
2017-03-03 15:10:00,108.68,108.7,108.59,108.64,20115.0,89.6158,89.6323,89.5416,89.5828,20115.0
2017-03-03 15:20:00,108.63,108.65,108.47,108.5,51031.0,89.5745,89.591,89.4426,89.4673,51031.0
2017-03-03 15:30:00,108.49,108.51,108.44,108.51,30480.0,89.4591,89.4756,89.4179,89.4756,30480.0
2017-03-03 15:40:00,108.5,108.61,108.48,108.55,60273.0,89.4673,89.558,89.4508,89.5086,60273.0
2017-03-03 15:50:00,108.55,108.66,108.53,108.62,81650.0,89.5086,89.5993,89.4921,89.5663,81650.0
2017-03-06 09:30:00,107.97,108.6,107.97,108.52,21382.0,89.0303,89.5498,89.0303,89.4838,21382.0
2017-03-06 09:40:00,108.48,108.54,108.22,108.31,14315.0,89.4508,89.5003,89.2365,89.3107,14315.0
2017-03-06 09:50:00,108.27,108.5,108.25,108.46,11060.0,89.2777,89.4673,89.2612,89.4344,11060.0
2017-03-06 10:00:00,108.44,108.46,108.3,108.45,16962.0,89.4179,89.4344,89.3024,89.4261,16962.0
2017-03-06 10:10:00,108.45,108.45,108.23,108.23,13873.0,89.4261,89.4261,89.2447,89.2447,13873.0
2017-03-06 10:20:00,108.22,108.34,108.17,108.25,7390.0,89.2365,89.3354,89.1952,89.2612,7390.0
2017-03-06 10:30:00,108.21,108.27,108.12,108.18,8450.0,89.2282,89.2777,89.154,89.2035,8450.0
2017-03-06 10:40:00,108.2,108.25,108.07,108.2,12561.0,89.22,89.2612,89.1128,89.22,12561.0
2017-03-06 10:50:00,108.2,108.23,108.0,108.12,13494.0,89.22,89.2447,89.055,89.154,13494.0
2017-03-06 11:00:00,108.09,108.1,107.89,108.02,27905.0,89.1293,89.1375,88.9643,89.0715,27905.0
2017-03-06 11:10:00,108.05,108.11,107.98,108.06,14837.0,89.0963,89.1457,89.0386,89.1045,14837.0
2017-03-06 11:20:00,108.04,108.16,108.03,108.08,10019.0,89.088,89.187,89.0798,89.121,10019.0
2017-03-06 11:30:00,108.11,108.2,108.03,108.07,15492.0,89.1457,89.22,89.0798,89.1128,15492.0
2017-03-06 11:40:00,108.06,108.11,107.91,107.92,8269.0,89.1045,89.1457,88.9808,88.9891,8269.0
2017-03-06 11:50:00,107.93,108.05,107.92,108.05,6176.0,88.9973,89.0963,88.9891,89.0963,6176.0
2017-03-06 12:00:00,108.05,108.2,108.04,108.17,9908.0,89.0963,89.22,89.088,89.1952,9908.0
2017-03-06 12:10:00,108.19,108.19,108.13,108.15,4842.0,89.2117,89.2117,89.1622,89.1787,4842.0
2017-03-06 12:20:00,108.15,108.3,108.15,108.27,5255.0,89.1787,89.3024,89.1787,89.2777,5255.0
2017-03-06 12:30:00,108.29,108.38,108.26,108.36,8287.0,89.2942,89.3684,89.2694,89.3519,8287.0
2017-03-06 12:40:00,108.31,108.35,108.24,108.31,5355.0,89.3107,89.3437,89.2529,89.3107,5355.0
2017-03-06 12:50:00,108.33,108.4,108.31,108.37,5210.0,89.3272,89.3849,89.3107,89.3601,5210.0
2017-03-06 13:00:00,108.36,108.42,108.32,108.42,8419.0,89.3519,89.4014,89.3189,89.4014,8419.0
2017-03-06 13:10:00,108.42,108.6,108.42,108.53,15569.0,89.4014,89.5498,89.4014,89.4921,15569.0
2017-03-06 13:20:00,108.54,108.54,108.47,108.5,9485.0,89.5003,89.5003,89.4426,89.4673,9485.0
2017-03-06 13:30:00,108.52,108.54,108.47,108.52,11793.0,89.4838,89.5003,89.4426,89.4838,11793.0
2017-03-06 13:40:00,108.52,108.54,108.46,108.52,8159.0,89.4838,89.5003,89.4344,89.4838,8159.0
2017-03-06 13:50:00,108.52,108.54,108.48,108.48,5829.0,89.4838,89.5003,89.4508,89.4508,5829.0
2017-03-06 14:00:00,108.48,108.5,108.37,108.42,10680.0,89.4508,89.4673,89.3601,89.4014,10680.0
2017-03-06 14:10:00,108.43,108.46,108.38,108.4,14027.0,89.4096,89.4344,89.3684,89.3849,14027.0
2017-03-06 14:20:00,108.37,108.43,108.37,108.43,5294.0,89.3601,89.4096,89.3601,89.4096,5294.0
2017-03-06 14:30:00,108.41,108.44,108.41,108.42,13002.0,89.3931,89.4179,89.3931,89.4014,13002.0
2017-03-06 14:40:00,108.45,108.51,108.43,108.49,5840.0,89.4261,89.4756,89.4096,89.4591,5840.0
2017-03-06 14:50:00,108.47,108.53,108.46,108.5,6493.0,89.4426,89.4921,89.4344,89.4673,6493.0
2017-03-06 15:00:00,108.51,108.53,108.42,108.53,20112.0,89.4756,89.4921,89.4014,89.4921,20112.0
2017-03-06 15:10:00,108.53,108.58,108.48,108.58,17742.0,89.4921,89.5333,89.4508,89.5333,17742.0
2017-03-06 15:20:00,108.57,108.65,108.54,108.59,21792.0,89.5251,89.591,89.5003,89.5416,21792.0
2017-03-06 15:30:00,108.59,108.67,108.55,108.65,23194.0,89.5416,89.6075,89.5086,89.591,23194.0
2017-03-06 15:40:00,108.64,108.71,108.61,108.63,30995.0,89.5828,89.6405,89.558,89.5745,30995.0
2017-03-06 15:50:00,108.62,108.63,108.53,108.6,70394.0,89.5663,89.5745,89.4921,89.5498,70394.0
2017-03-07 09:30:00,108.67,108.88,108.47,108.77,16075.0,89.6075,89.7807,89.4426,89.69,16075.0
2017-03-07 09:40:00,108.72,108.8,108.55,108.62,4074.0,89.6487,89.7147,89.5086,89.5663,4074.0
2017-03-07 09:50:00,108.59,108.66,108.55,108.64,6748.0,89.5416,89.5993,89.5086,89.5828,6748.0
2017-03-07 10:00:00,108.66,108.69,108.53,108.53,7850.0,89.5993,89.624,89.4921,89.4921,7850.0
2017-03-07 10:10:00,108.53,108.67,108.52,108.67,7607.0,89.4921,89.6075,89.4838,89.6075,7607.0
2017-03-07 10:20:00,108.69,108.82,108.63,108.73,11415.0,89.624,89.7312,89.5745,89.657,11415.0
2017-03-07 10:30:00,108.73,108.76,108.64,108.71,15064.0,89.657,89.6817,89.5828,89.6405,15064.0
2017-03-07 10:40:00,108.73,108.76,108.52,108.53,11973.0,89.657,89.6817,89.4838,89.4921,11973.0
2017-03-07 10:50:00,108.54,108.66,108.51,108.6,17231.0,89.5003,89.5993,89.4756,89.5498,17231.0
2017-03-07 11:00:00,108.62,108.77,108.6,108.71,16883.0,89.5663,89.69,89.5498,89.6405,16883.0
2017-03-07 11:10:00,108.72,108.81,108.63,108.73,11616.0,89.6487,89.723,89.5745,89.657,11616.0
2017-03-07 11:20:00,108.73,108.73,108.52,108.54,10192.0,89.657,89.657,89.4838,89.5003,10192.0
2017-03-07 11:30:00,108.53,108.58,108.5,108.55,11652.0,89.4921,89.5333,89.4673,89.5086,11652.0
2017-03-07 11:40:00,108.55,108.69,108.54,108.56,11962.0,89.5086,89.624,89.5003,89.5168,11962.0
2017-03-07 11:50:00,108.56,108.6,108.51,108.54,9019.0,89.5168,89.5498,89.4756,89.5003,9019.0
2017-03-07 12:00:00,108.55,108.72,108.53,108.69,12147.0,89.5086,89.6487,89.4921,89.624,12147.0
2017-03-07 12:10:00,108.69,108.7,108.61,108.64,11942.0,89.624,89.6323,89.558,89.5828,11942.0
2017-03-07 12:20:00,108.65,108.67,108.55,108.59,12181.0,89.591,89.6075,89.5086,89.5416,12181.0
2017-03-07 12:30:00,108.59,108.69,108.57,108.68,7170.0,89.5416,89.624,89.5251,89.6158,7170.0
2017-03-07 12:40:00,108.7,108.77,108.7,108.77,5231.0,89.6323,89.69,89.6323,89.69,5231.0
2017-03-07 12:50:00,108.78,108.83,108.74,108.74,7983.0,89.6982,89.7395,89.6652,89.6652,7983.0
2017-03-07 13:00:00,108.74,108.8,108.65,108.77,12012.0,89.6652,89.7147,89.591,89.69,12012.0
2017-03-07 13:10:00,108.78,108.81,108.7,108.71,7080.0,89.6982,89.723,89.6323,89.6405,7080.0
2017-03-07 13:20:00,108.74,108.8,108.68,108.72,7581.0,89.6652,89.7147,89.6158,89.6487,7581.0
2017-03-07 13:30:00,108.73,108.73,108.59,108.59,6503.0,89.657,89.657,89.5416,89.5416,6503.0
2017-03-07 13:40:00,108.58,108.66,108.55,108.55,14352.0,89.5333,89.5993,89.5086,89.5086,14352.0
2017-03-07 13:50:00,108.57,108.65,108.53,108.58,10402.0,89.5251,89.591,89.4921,89.5333,10402.0
2017-03-07 14:00:00,108.57,108.64,108.51,108.53,14081.0,89.5251,89.5828,89.4756,89.4921,14081.0
2017-03-07 14:10:00,108.55,108.57,108.5,108.5,7356.0,89.5086,89.5251,89.4673,89.4673,7356.0
2017-03-07 14:20:00,108.48,108.52,108.46,108.49,7106.0,89.4508,89.4838,89.4344,89.4591,7106.0
2017-03-07 14:30:00,108.49,108.5,108.39,108.49,9862.0,89.4591,89.4673,89.3766,89.4591,9862.0
2017-03-07 14:40:00,108.46,108.53,108.44,108.45,8460.0,89.4344,89.4921,89.4179,89.4261,8460.0
2017-03-07 14:50:00,108.45,108.55,108.45,108.53,9492.0,89.4261,89.5086,89.4261,89.4921,9492.0
2017-03-07 15:00:00,108.54,108.54,108.41,108.45,13751.0,89.5003,89.5003,89.3931,89.4261,13751.0
2017-03-07 15:10:00,108.44,108.57,108.43,108.56,17285.0,89.4179,89.5251,89.4096,89.5168,17285.0
2017-03-07 15:20:00,108.56,108.62,108.37,108.37,18317.0,89.5168,89.5663,89.3601,89.3601,18317.0
2017-03-07 15:30:00,108.4,108.42,108.26,108.28,27009.0,89.3849,89.4014,89.2694,89.2859,27009.0
2017-03-07 15:40:00,108.28,108.29,108.08,108.13,49861.0,89.2859,89.2942,89.121,89.1622,49861.0
2017-03-07 15:50:00,108.14,108.21,108.08,108.15,93740.0,89.1705,89.2282,89.121,89.1787,93740.0
2017-03-08 09:30:00,108.01,108.23,107.47,107.79,28226.0,89.0633,89.2447,88.618,88.8819,28226.0
2017-03-08 09:40:00,107.82,107.87,107.65,107.72,19717.0,88.9066,88.9478,88.7664,88.8242,19717.0
2017-03-08 09:50:00,107.71,107.95,107.7,107.94,17414.0,88.8159,89.0138,88.8077,89.0056,17414.0
2017-03-08 10:00:00,107.92,107.99,107.69,107.7,20304.0,88.9891,89.0468,88.7994,88.8077,20304.0
2017-03-08 10:10:00,107.69,107.77,107.6,107.77,20917.0,88.7994,88.8654,88.7252,88.8654,20917.0
2017-03-08 10:20:00,107.77,107.77,107.5,107.53,30901.0,88.8654,88.8654,88.6428,88.6675,30901.0
2017-03-08 10:30:00,107.55,107.74,107.41,107.56,65049.0,88.684,88.8407,88.5685,88.6922,65049.0
2017-03-08 10:40:00,107.52,107.55,107.38,107.46,32759.0,88.6592,88.684,88.5438,88.6098,32759.0
2017-03-08 10:50:00,107.46,107.55,107.32,107.54,23486.0,88.6098,88.684,88.4943,88.6757,23486.0
2017-03-08 11:00:00,107.53,107.69,107.49,107.69,44721.0,88.6675,88.7994,88.6345,88.7994,44721.0
2017-03-08 11:10:00,107.67,108.45,107.67,107.86,229783.0,88.7829,89.4261,88.7829,88.9396,229783.0
2017-03-08 11:20:00,107.84,108.09,107.7,107.8,121415.0,88.9231,89.1293,88.8077,88.8901,121415.0
2017-03-08 11:30:00,107.79,108.08,107.74,108.04,37864.0,88.8819,89.121,88.8407,89.088,37864.0
2017-03-08 11:40:00,108.05,108.37,108.04,108.3,53423.0,89.0963,89.3601,89.088,89.3024,53423.0
2017-03-08 11:50:00,108.28,108.28,107.97,108.07,15374.0,89.2859,89.2859,89.0303,89.1128,15374.0
2017-03-08 12:00:00,108.06,108.1,107.98,108.03,13028.0,89.1045,89.1375,89.0386,89.0798,13028.0
2017-03-08 12:10:00,108.02,108.19,108.0,108.04,12557.0,89.0715,89.2117,89.055,89.088,12557.0
2017-03-08 12:20:00,108.04,108.31,108.03,108.31,10189.0,89.088,89.3107,89.0798,89.3107,10189.0
2017-03-08 12:30:00,108.31,108.46,108.25,108.46,15296.0,89.3107,89.4344,89.2612,89.4344,15296.0
2017-03-08 12:40:00,108.44,108.49,108.34,108.43,27961.0,89.4179,89.4591,89.3354,89.4096,27961.0
2017-03-08 12:50:00,108.42,108.55,108.39,108.53,11029.0,89.4014,89.5086,89.3766,89.4921,11029.0
2017-03-08 13:00:00,108.52,108.55,108.39,108.39,19110.0,89.4838,89.5086,89.3766,89.3766,19110.0
2017-03-08 13:10:00,108.36,108.39,108.27,108.37,18691.0,89.3519,89.3766,89.2777,89.3601,18691.0
2017-03-08 13:20:00,108.36,108.5,108.3,108.47,12584.0,89.3519,89.4673,89.3024,89.4426,12584.0
2017-03-08 13:30:00,108.45,108.53,108.43,108.47,12356.0,89.4261,89.4921,89.4096,89.4426,12356.0
2017-03-08 13:40:00,108.47,108.64,108.46,108.63,20949.0,89.4426,89.5828,89.4344,89.5745,20949.0
2017-03-08 13:50:00,108.61,108.75,108.52,108.52,40237.0,89.558,89.6735,89.4838,89.4838,40237.0
2017-03-08 14:00:00,108.52,108.54,108.35,108.38,11359.0,89.4838,89.5003,89.3437,89.3684,11359.0
2017-03-08 14:10:00,108.37,108.42,108.31,108.37,10713.0,89.3601,89.4014,89.3107,89.3601,10713.0
2017-03-08 14:20:00,108.37,108.37,108.18,108.29,12917.0,89.3601,89.3601,89.2035,89.2942,12917.0
2017-03-08 14:30:00,108.27,108.34,108.19,108.32,11809.0,89.2777,89.3354,89.2117,89.3189,11809.0
2017-03-08 14:40:00,108.32,108.37,108.23,108.37,34797.0,89.3189,89.3601,89.2447,89.3601,34797.0
2017-03-08 14:50:00,108.34,108.48,108.3,108.3,16494.0,89.3354,89.4508,89.3024,89.3024,16494.0
2017-03-08 15:00:00,108.3,108.5,108.3,108.38,14078.0,89.3024,89.4673,89.3024,89.3684,14078.0
2017-03-08 15:10:00,108.4,108.54,108.36,108.54,22080.0,89.3849,89.5003,89.3519,89.5003,22080.0
2017-03-08 15:20:00,108.48,108.52,108.42,108.49,25923.0,89.4508,89.4838,89.4014,89.4591,25923.0
2017-03-08 15:30:00,108.48,108.54,108.38,108.54,31698.0,89.4508,89.5003,89.3684,89.5003,31698.0
2017-03-08 15:40:00,108.53,108.53,108.41,108.45,41716.0,89.4921,89.4921,89.3931,89.4261,41716.0
2017-03-08 15:50:00,108.44,108.61,108.42,108.58,144468.0,89.4179,89.558,89.4014,89.5333,144468.0
2017-03-09 09:30:00,108.8,108.87,108.28,108.68,19704.0,89.7147,89.7724,89.2859,89.6158,19704.0
2017-03-09 09:40:00,108.7,108.83,108.37,108.83,15553.0,89.6323,89.7395,89.3601,89.7395,15553.0
2017-03-09 09:50:00,108.83,108.88,108.52,108.62,12285.0,89.7395,89.7807,89.4838,89.5663,12285.0
2017-03-09 10:00:00,108.65,108.7,108.48,108.55,13264.0,89.591,89.6323,89.4508,89.5086,13264.0
2017-03-09 10:10:00,108.54,108.65,108.49,108.54,10152.0,89.5003,89.591,89.4591,89.5003,10152.0
2017-03-09 10:20:00,108.55,108.79,108.55,108.7,22871.0,89.5086,89.7065,89.5086,89.6323,22871.0
2017-03-09 10:30:00,108.69,108.8,108.63,108.76,38734.0,89.624,89.7147,89.5745,89.6817,38734.0
2017-03-09 10:40:00,108.71,108.95,108.71,108.86,23794.0,89.6405,89.8384,89.6405,89.7642,23794.0
2017-03-09 10:50:00,108.85,108.97,108.78,108.96,9470.0,89.7559,89.8549,89.6982,89.8466,9470.0
2017-03-09 11:00:00,108.96,108.96,108.78,108.85,16153.0,89.8466,89.8466,89.6982,89.7559,16153.0
2017-03-09 11:10:00,108.84,108.94,108.83,108.89,19151.0,89.7477,89.8302,89.7395,89.7889,19151.0
2017-03-09 11:20:00,108.91,108.91,108.81,108.89,22052.0,89.8054,89.8054,89.723,89.7889,22052.0
2017-03-09 11:30:00,108.87,108.99,108.86,108.96,14693.0,89.7724,89.8714,89.7642,89.8466,14693.0
2017-03-09 11:40:00,108.97,109.06,108.95,108.97,16595.0,89.8549,89.9291,89.8384,89.8549,16595.0
2017-03-09 11:50:00,108.97,109.06,108.95,109.02,8496.0,89.8549,89.9291,89.8384,89.8961,8496.0
2017-03-09 12:00:00,109.06,109.1,109.01,109.04,8067.0,89.9291,89.9621,89.8879,89.9126,8067.0
2017-03-09 12:10:00,109.05,109.15,109.0,109.12,8488.0,89.9209,90.0033,89.8796,89.9786,8488.0
2017-03-09 12:20:00,109.1,109.16,109.05,109.15,9198.0,89.9621,90.0116,89.9209,90.0033,9198.0
2017-03-09 12:30:00,109.14,109.19,109.1,109.16,7200.0,89.9951,90.0363,89.9621,90.0116,7200.0
2017-03-09 12:40:00,109.15,109.28,109.14,109.23,11842.0,90.0033,90.1105,89.9951,90.0693,11842.0
2017-03-09 12:50:00,109.24,109.41,109.22,109.41,31154.0,90.0775,90.2177,90.061,90.2177,31154.0
2017-03-09 13:00:00,109.37,109.46,109.33,109.45,11347.0,90.1847,90.2589,90.1517,90.2507,11347.0
2017-03-09 13:10:00,109.43,109.54,109.43,109.47,11613.0,90.2342,90.3249,90.2342,90.2672,11613.0
2017-03-09 13:20:00,109.44,109.51,109.42,109.44,22156.0,90.2424,90.3002,90.226,90.2424,22156.0
2017-03-09 13:30:00,109.44,109.44,109.21,109.3,12250.0,90.2424,90.2424,90.0528,90.127,12250.0
2017-03-09 13:40:00,109.31,109.39,109.28,109.37,8936.0,90.1353,90.2012,90.1105,90.1847,8936.0
2017-03-09 13:50:00,109.41,109.47,109.32,109.43,10750.0,90.2177,90.2672,90.1435,90.2342,10750.0
2017-03-09 14:00:00,109.43,109.45,109.29,109.3,16070.0,90.2342,90.2507,90.1188,90.127,16070.0
2017-03-09 14:10:00,109.28,109.42,109.18,109.18,20320.0,90.1105,90.226,90.0281,90.0281,20320.0
2017-03-09 14:20:00,109.21,109.31,109.21,109.31,12113.0,90.0528,90.1353,90.0528,90.1353,12113.0
2017-03-09 14:30:00,109.28,109.4,109.25,109.4,15042.0,90.1105,90.2095,90.0858,90.2095,15042.0
2017-03-09 14:40:00,109.38,109.41,109.32,109.35,20368.0,90.193,90.2177,90.1435,90.1682,20368.0
2017-03-09 14:50:00,109.34,109.41,109.33,109.39,18919.0,90.16,90.2177,90.1517,90.2012,18919.0
2017-03-09 15:00:00,109.4,109.51,109.4,109.46,19512.0,90.2095,90.3002,90.2095,90.2589,19512.0
2017-03-09 15:10:00,109.47,109.51,109.41,109.47,20553.0,90.2672,90.3002,90.2177,90.2672,20553.0
2017-03-09 15:20:00,109.45,109.46,109.37,109.45,19348.0,90.2507,90.2589,90.1847,90.2507,19348.0
2017-03-09 15:30:00,109.43,109.55,109.41,109.48,30264.0,90.2342,90.3332,90.2177,90.2754,30264.0
2017-03-09 15:40:00,109.47,109.53,109.42,109.42,45622.0,90.2672,90.3167,90.226,90.226,45622.0
2017-03-09 15:50:00,109.44,109.47,109.31,109.36,105440.0,90.2424,90.2672,90.1353,90.1765,105440.0
2017-03-10 09:30:00,109.8,109.85,109.58,109.61,40318.0,90.5393,90.5805,90.3579,90.3826,40318.0
2017-03-10 09:40:00,109.62,109.8,109.46,109.7,15441.0,90.3909,90.5393,90.2589,90.4568,15441.0
2017-03-10 09:50:00,109.66,109.8,109.59,109.74,17042.0,90.4239,90.5393,90.3661,90.4898,17042.0
2017-03-10 10:00:00,109.8,109.8,109.62,109.63,10224.0,90.5393,90.5393,90.3909,90.3991,10224.0
2017-03-10 10:10:00,109.69,109.71,109.48,109.53,20123.0,90.4486,90.4651,90.2754,90.3167,20123.0
2017-03-10 10:20:00,109.53,109.71,109.51,109.65,14658.0,90.3167,90.4651,90.3002,90.4156,14658.0
2017-03-10 10:30:00,109.67,109.74,109.63,109.68,14757.0,90.4321,90.4898,90.3991,90.4403,14757.0
2017-03-10 10:40:00,109.66,109.71,109.54,109.55,8433.0,90.4239,90.4651,90.3249,90.3332,8433.0
2017-03-10 10:50:00,109.56,109.57,109.32,109.34,37749.0,90.3414,90.3496,90.1435,90.16,37749.0
2017-03-10 11:00:00,109.31,109.49,109.25,109.49,20721.0,90.1353,90.2837,90.0858,90.2837,20721.0
2017-03-10 11:10:00,109.51,109.51,109.4,109.47,6476.0,90.3002,90.3002,90.2095,90.2672,6476.0
2017-03-10 11:20:00,109.48,109.57,109.4,109.4,6400.0,90.2754,90.3496,90.2095,90.2095,6400.0
2017-03-10 11:30:00,109.42,109.48,109.35,109.46,4900.0,90.226,90.2754,90.1682,90.2589,4900.0
2017-03-10 11:40:00,109.44,109.48,109.31,109.31,6913.0,90.2424,90.2754,90.1353,90.1353,6913.0
2017-03-10 11:50:00,109.36,109.4,109.19,109.19,10076.0,90.1765,90.2095,90.0363,90.0363,10076.0
2017-03-10 12:00:00,109.17,109.25,109.12,109.23,8000.0,90.0198,90.0858,89.9786,90.0693,8000.0
2017-03-10 12:10:00,109.23,109.26,109.13,109.2,6861.0,90.0693,90.094,89.9868,90.0445,6861.0
2017-03-10 12:20:00,109.18,109.2,109.06,109.09,5508.0,90.0281,90.0445,89.9291,89.9538,5508.0
2017-03-10 12:30:00,109.09,109.18,109.08,109.12,5900.0,89.9538,90.0281,89.9456,89.9786,5900.0
2017-03-10 12:40:00,109.11,109.25,109.09,109.14,9600.0,89.9703,90.0858,89.9538,89.9951,9600.0
2017-03-10 12:50:00,109.15,109.15,108.98,109.11,7849.0,90.0033,90.0033,89.8631,89.9703,7849.0
2017-03-10 13:00:00,109.14,109.14,108.9,108.95,13845.0,89.9951,89.9951,89.7972,89.8384,13845.0
2017-03-10 13:10:00,108.93,109.02,108.88,109.0,5142.0,89.8219,89.8961,89.7807,89.8796,5142.0
2017-03-10 13:20:00,109.01,109.07,108.94,108.99,4100.0,89.8879,89.9374,89.8302,89.8714,4100.0
2017-03-10 13:30:00,108.99,108.99,108.88,108.95,10814.0,89.8714,89.8714,89.7807,89.8384,10814.0
2017-03-10 13:40:00,108.95,108.95,108.86,108.88,10753.0,89.8384,89.8384,89.7642,89.7807,10753.0
2017-03-10 13:50:00,108.88,108.92,108.85,108.88,6020.0,89.7807,89.8137,89.7559,89.7807,6020.0
2017-03-10 14:00:00,108.89,108.9,108.75,108.76,6074.0,89.7889,89.7972,89.6735,89.6817,6074.0
2017-03-10 14:10:00,108.79,108.83,108.72,108.72,10876.0,89.7065,89.7395,89.6487,89.6487,10876.0
2017-03-10 14:20:00,108.74,108.92,108.74,108.86,13399.0,89.6652,89.8137,89.6652,89.7642,13399.0
2017-03-10 14:30:00,108.82,108.92,108.8,108.92,7194.0,89.7312,89.8137,89.7147,89.8137,7194.0
2017-03-10 14:40:00,108.89,108.9,108.84,108.9,8706.0,89.7889,89.7972,89.7477,89.7972,8706.0
2017-03-10 14:50:00,108.9,108.93,108.81,108.86,9330.0,89.7972,89.8219,89.723,89.7642,9330.0
2017-03-10 15:00:00,108.86,108.91,108.83,108.83,7014.0,89.7642,89.8054,89.7395,89.7395,7014.0
2017-03-10 15:10:00,108.86,108.89,108.82,108.83,10948.0,89.7642,89.7889,89.7312,89.7395,10948.0
2017-03-10 15:20:00,108.84,108.94,108.83,108.94,11926.0,89.7477,89.8302,89.7395,89.8302,11926.0
2017-03-10 15:30:00,108.96,108.96,108.77,108.82,20980.0,89.8466,89.8466,89.69,89.7312,20980.0
2017-03-10 15:40:00,108.81,108.85,108.73,108.85,26011.0,89.723,89.7559,89.657,89.7559,26011.0
2017-03-10 15:50:00,108.85,108.94,108.79,108.92,73714.0,89.7559,89.8302,89.7065,89.8137,73714.0
2017-03-13 09:30:00,108.64,108.93,108.41,108.46,10366.0,89.5828,89.8219,89.3931,89.4344,10366.0
2017-03-13 09:40:00,108.57,108.57,108.46,108.56,4048.0,89.5251,89.5251,89.4344,89.5168,4048.0
2017-03-13 09:50:00,108.59,108.71,108.49,108.6,5285.0,89.5416,89.6405,89.4591,89.5498,5285.0
2017-03-13 10:00:00,108.59,108.81,108.49,108.81,31672.0,89.5416,89.723,89.4591,89.723,31672.0
2017-03-13 10:10:00,108.81,108.88,108.53,108.64,6900.0,89.723,89.7807,89.4921,89.5828,6900.0
2017-03-13 10:20:00,108.64,108.73,108.61,108.69,17324.0,89.5828,89.657,89.558,89.624,17324.0
2017-03-13 10:30:00,108.68,108.7,108.53,108.57,12722.0,89.6158,89.6323,89.4921,89.5251,12722.0
2017-03-13 10:40:00,108.6,108.62,108.48,108.52,11069.0,89.5498,89.5663,89.4508,89.4838,11069.0
2017-03-13 10:50:00,108.55,108.63,108.48,108.56,8431.0,89.5086,89.5745,89.4508,89.5168,8431.0
2017-03-13 11:00:00,108.55,108.68,108.53,108.59,24186.0,89.5086,89.6158,89.4921,89.5416,24186.0
2017-03-13 11:10:00,108.62,108.69,108.57,108.61,10134.0,89.5663,89.624,89.5251,89.558,10134.0
2017-03-13 11:20:00,108.61,108.64,108.51,108.51,14887.0,89.558,89.5828,89.4756,89.4756,14887.0
2017-03-13 11:30:00,108.54,108.6,108.51,108.51,16279.0,89.5003,89.5498,89.4756,89.4756,16279.0
2017-03-13 11:40:00,108.53,108.59,108.53,108.56,5773.0,89.4921,89.5416,89.4921,89.5168,5773.0
2017-03-13 11:50:00,108.57,108.93,108.57,108.82,17078.0,89.5251,89.8219,89.5251,89.7312,17078.0
2017-03-13 12:00:00,108.82,108.84,108.68,108.72,16057.0,89.7312,89.7477,89.6158,89.6487,16057.0
2017-03-13 12:10:00,108.72,108.82,108.69,108.72,9050.0,89.6487,89.7312,89.624,89.6487,9050.0
2017-03-13 12:20:00,108.76,108.77,108.7,108.74,4500.0,89.6817,89.69,89.6323,89.6652,4500.0
2017-03-13 12:30:00,108.72,108.77,108.64,108.71,8154.0,89.6487,89.69,89.5828,89.6405,8154.0
2017-03-13 12:40:00,108.7,108.7,108.61,108.67,4458.0,89.6323,89.6323,89.558,89.6075,4458.0
2017-03-13 12:50:00,108.65,108.65,108.47,108.52,10516.0,89.591,89.591,89.4426,89.4838,10516.0
2017-03-13 13:00:00,108.52,108.54,108.49,108.54,5229.0,89.4838,89.5003,89.4591,89.5003,5229.0
2017-03-13 13:10:00,108.55,108.57,108.46,108.51,19609.0,89.5086,89.5251,89.4344,89.4756,19609.0
2017-03-13 13:20:00,108.49,108.5,108.45,108.46,10847.0,89.4591,89.4673,89.4261,89.4344,10847.0
2017-03-13 13:30:00,108.47,108.51,108.45,108.47,18737.0,89.4426,89.4756,89.4261,89.4426,18737.0
2017-03-13 13:40:00,108.5,108.5,108.45,108.5,7687.0,89.4673,89.4673,89.4261,89.4673,7687.0
2017-03-13 13:50:00,108.53,108.53,108.43,108.45,11387.0,89.4921,89.4921,89.4096,89.4261,11387.0
2017-03-13 14:00:00,108.47,108.49,108.41,108.48,10450.0,89.4426,89.4591,89.3931,89.4508,10450.0
2017-03-13 14:10:00,108.47,108.61,108.42,108.48,29647.0,89.4426,89.558,89.4014,89.4508,29647.0
2017-03-13 14:20:00,108.5,108.53,108.43,108.53,8208.0,89.4673,89.4921,89.4096,89.4921,8208.0
2017-03-13 14:30:00,108.54,108.54,108.46,108.48,16510.0,89.5003,89.5003,89.4344,89.4508,16510.0
2017-03-13 14:40:00,108.48,108.5,108.4,108.41,12631.0,89.4508,89.4673,89.3849,89.3931,12631.0
2017-03-13 14:50:00,108.41,108.53,108.38,108.53,9251.0,89.3931,89.4921,89.3684,89.4921,9251.0
2017-03-13 15:00:00,108.55,108.61,108.51,108.61,8901.0,89.5086,89.558,89.4756,89.558,8901.0
2017-03-13 15:10:00,108.63,108.63,108.49,108.52,10910.0,89.5745,89.5745,89.4591,89.4838,10910.0
2017-03-13 15:20:00,108.54,108.59,108.52,108.57,15210.0,89.5003,89.5416,89.4838,89.5251,15210.0
2017-03-13 15:30:00,108.57,108.63,108.53,108.61,19610.0,89.5251,89.5745,89.4921,89.558,19610.0
2017-03-13 15:40:00,108.61,108.72,108.55,108.66,33747.0,89.558,89.6487,89.5086,89.5993,33747.0
2017-03-13 15:50:00,108.65,108.74,108.61,108.68,80260.0,89.591,89.6652,89.558,89.6158,80260.0
2017-03-14 09:30:00,108.7,108.86,108.29,108.7,14177.0,89.6323,89.7642,89.2942,89.6323,14177.0
2017-03-14 09:40:00,108.68,108.79,108.45,108.55,10227.0,89.6158,89.7065,89.4261,89.5086,10227.0
2017-03-14 09:50:00,108.51,108.64,108.39,108.45,9727.0,89.4756,89.5828,89.3766,89.4261,9727.0
2017-03-14 10:00:00,108.45,108.7,108.4,108.47,12068.0,89.4261,89.6323,89.3849,89.4426,12068.0
2017-03-14 10:10:00,108.47,108.5,108.28,108.37,11594.0,89.4426,89.4673,89.2859,89.3601,11594.0
2017-03-14 10:20:00,108.38,108.56,108.33,108.33,4839.0,89.3684,89.5168,89.3272,89.3272,4839.0
2017-03-14 10:30:00,108.34,108.57,108.32,108.52,14191.0,89.3354,89.5251,89.3189,89.4838,14191.0
2017-03-14 10:40:00,108.5,108.53,108.35,108.43,12522.0,89.4673,89.4921,89.3437,89.4096,12522.0
2017-03-14 10:50:00,108.49,108.61,108.43,108.5,10444.0,89.4591,89.558,89.4096,89.4673,10444.0
2017-03-14 11:00:00,108.52,108.58,108.43,108.56,6181.0,89.4838,89.5333,89.4096,89.5168,6181.0
2017-03-14 11:10:00,108.6,108.64,108.54,108.57,6379.0,89.5498,89.5828,89.5003,89.5251,6379.0
2017-03-14 11:20:00,108.57,108.59,108.45,108.57,5181.0,89.5251,89.5416,89.4261,89.5251,5181.0
2017-03-14 11:30:00,108.6,108.6,108.51,108.54,4032.0,89.5498,89.5498,89.4756,89.5003,4032.0
2017-03-14 11:40:00,108.5,108.6,108.44,108.6,4929.0,89.4673,89.5498,89.4179,89.5498,4929.0
2017-03-14 11:50:00,108.6,108.6,108.42,108.46,4395.0,89.5498,89.5498,89.4014,89.4344,4395.0
2017-03-14 12:00:00,108.52,108.55,108.42,108.48,6077.0,89.4838,89.5086,89.4014,89.4508,6077.0
2017-03-14 12:10:00,108.41,108.51,108.41,108.46,11032.0,89.3931,89.4756,89.3931,89.4344,11032.0
2017-03-14 12:20:00,108.47,108.61,108.42,108.61,9904.0,89.4426,89.558,89.4014,89.558,9904.0
2017-03-14 12:30:00,108.59,108.59,108.45,108.49,8327.0,89.5416,89.5416,89.4261,89.4591,8327.0
2017-03-14 12:40:00,108.5,108.5,108.42,108.44,18235.0,89.4673,89.4673,89.4014,89.4179,18235.0
2017-03-14 12:50:00,108.46,108.51,108.44,108.46,7001.0,89.4344,89.4756,89.4179,89.4344,7001.0
2017-03-14 13:00:00,108.5,108.53,108.37,108.39,9193.0,89.4673,89.4921,89.3601,89.3766,9193.0
2017-03-14 13:10:00,108.44,108.5,108.41,108.47,6910.0,89.4179,89.4673,89.3931,89.4426,6910.0
2017-03-14 13:20:00,108.48,108.5,108.4,108.44,7204.0,89.4508,89.4673,89.3849,89.4179,7204.0
2017-03-14 13:30:00,108.45,108.51,108.4,108.51,9300.0,89.4261,89.4756,89.3849,89.4756,9300.0
2017-03-14 13:40:00,108.51,108.54,108.47,108.5,6789.0,89.4756,89.5003,89.4426,89.4673,6789.0
2017-03-14 13:50:00,108.51,108.56,108.47,108.49,11428.0,89.4756,89.5168,89.4426,89.4591,11428.0
2017-03-14 14:00:00,108.47,108.57,108.47,108.55,11201.0,89.4426,89.5251,89.4426,89.5086,11201.0
2017-03-14 14:10:00,108.53,108.54,108.45,108.47,8086.0,89.4921,89.5003,89.4261,89.4426,8086.0
2017-03-14 14:20:00,108.46,108.48,108.38,108.44,7359.0,89.4344,89.4508,89.3684,89.4179,7359.0
2017-03-14 14:30:00,108.44,108.52,108.44,108.49,19830.0,89.4179,89.4838,89.4179,89.4591,19830.0
2017-03-14 14:40:00,108.49,108.54,108.48,108.5,17348.0,89.4591,89.5003,89.4508,89.4673,17348.0
2017-03-14 14:50:00,108.49,108.5,108.41,108.48,5212.0,89.4591,89.4673,89.3931,89.4508,5212.0
2017-03-14 15:00:00,108.45,108.53,108.44,108.53,13519.0,89.4261,89.4921,89.4179,89.4921,13519.0
2017-03-14 15:10:00,108.53,108.56,108.47,108.51,11698.0,89.4921,89.5168,89.4426,89.4756,11698.0
2017-03-14 15:20:00,108.51,108.56,108.48,108.53,14400.0,89.4756,89.5168,89.4508,89.4921,14400.0
2017-03-14 15:30:00,108.54,108.54,108.47,108.51,15832.0,89.5003,89.5003,89.4426,89.4756,15832.0
2017-03-14 15:40:00,108.5,108.57,108.49,108.55,31920.0,89.4673,89.5251,89.4591,89.5086,31920.0
2017-03-14 15:50:00,108.55,108.59,108.47,108.52,90672.0,89.5086,89.5416,89.4426,89.4838,90672.0
2017-03-15 09:30:00,108.61,108.93,108.53,108.77,21841.0,89.558,89.8219,89.4921,89.69,21841.0
2017-03-15 09:40:00,108.83,109.02,108.72,109.02,11964.0,89.7395,89.8961,89.6487,89.8961,11964.0
2017-03-15 09:50:00,109.03,109.04,108.94,108.95,2292.0,89.9044,89.9126,89.8302,89.8384,2292.0
2017-03-15 10:00:00,108.92,109.32,108.92,109.1,31651.0,89.8137,90.1435,89.8137,89.9621,31651.0
2017-03-15 10:10:00,109.12,109.14,108.96,109.0,13581.0,89.9786,89.9951,89.8466,89.8796,13581.0
2017-03-15 10:20:00,109.02,109.24,108.97,109.24,15863.0,89.8961,90.0775,89.8549,90.0775,15863.0
2017-03-15 10:30:00,109.22,109.25,109.14,109.14,6679.0,90.061,90.0858,89.9951,89.9951,6679.0
2017-03-15 10:40:00,109.09,109.23,109.08,109.13,9529.0,89.9538,90.0693,89.9456,89.9868,9529.0
2017-03-15 10:50:00,109.12,109.15,109.05,109.14,5308.0,89.9786,90.0033,89.9209,89.9951,5308.0
2017-03-15 11:00:00,109.13,109.24,109.07,109.11,20105.0,89.9868,90.0775,89.9374,89.9703,20105.0
2017-03-15 11:10:00,109.11,109.23,109.05,109.06,19554.0,89.9703,90.0693,89.9209,89.9291,19554.0
2017-03-15 11:20:00,109.04,109.2,109.0,109.2,51984.0,89.9126,90.0445,89.8796,90.0445,51984.0
2017-03-15 11:30:00,109.22,109.25,109.14,109.22,7747.0,90.061,90.0858,89.9951,90.061,7747.0
2017-03-15 11:40:00,109.22,109.25,109.15,109.24,3932.0,90.061,90.0858,90.0033,90.0775,3932.0
2017-03-15 11:50:00,109.25,109.3,109.17,109.23,28197.0,90.0858,90.127,90.0198,90.0693,28197.0
2017-03-15 12:00:00,109.24,109.3,109.18,109.19,3627.0,90.0775,90.127,90.0281,90.0363,3627.0
2017-03-15 12:10:00,109.2,109.29,109.2,109.28,7775.0,90.0445,90.1188,90.0445,90.1105,7775.0
2017-03-15 12:20:00,109.24,109.24,109.14,109.14,4892.0,90.0775,90.0775,89.9951,89.9951,4892.0
2017-03-15 12:30:00,109.15,109.27,109.09,109.27,7300.0,90.0033,90.1023,89.9538,90.1023,7300.0
2017-03-15 12:40:00,109.28,109.29,109.2,109.27,4953.0,90.1105,90.1188,90.0445,90.1023,4953.0
2017-03-15 12:50:00,109.27,109.29,109.18,109.18,4893.0,90.1023,90.1188,90.0281,90.0281,4893.0
2017-03-15 13:00:00,109.22,109.28,109.2,109.23,7922.0,90.061,90.1105,90.0445,90.0693,7922.0
2017-03-15 13:10:00,109.24,109.24,109.12,109.2,5011.0,90.0775,90.0775,89.9786,90.0445,5011.0
2017-03-15 13:20:00,109.19,109.25,109.18,109.25,5367.0,90.0363,90.0858,90.0281,90.0858,5367.0
2017-03-15 13:30:00,109.26,109.27,109.17,109.24,6525.0,90.094,90.1023,90.0198,90.0775,6525.0
2017-03-15 13:40:00,109.24,109.26,109.14,109.18,4946.0,90.0775,90.094,89.9951,90.0281,4946.0
2017-03-15 13:50:00,109.15,109.16,109.1,109.1,10331.0,90.0033,90.0116,89.9621,89.9621,10331.0
2017-03-15 14:00:00,109.17,109.54,109.12,109.25,59489.0,90.0198,90.3249,89.9786,90.0858,59489.0
2017-03-15 14:10:00,109.25,109.53,109.21,109.32,41343.0,90.0858,90.3167,90.0528,90.1435,41343.0
2017-03-15 14:20:00,109.32,109.39,109.27,109.36,6002.0,90.1435,90.2012,90.1023,90.1765,6002.0
2017-03-15 14:30:00,109.34,109.34,109.02,109.14,10479.0,90.16,90.16,89.8961,89.9951,10479.0
2017-03-15 14:40:00,109.12,109.31,109.08,109.18,17541.0,89.9786,90.1353,89.9456,90.0281,17541.0
2017-03-15 14:50:00,109.2,109.29,109.11,109.28,20264.0,90.0445,90.1188,89.9703,90.1105,20264.0
2017-03-15 15:00:00,109.35,109.47,109.32,109.47,11067.0,90.1682,90.2672,90.1435,90.2672,11067.0
2017-03-15 15:10:00,109.47,109.56,109.41,109.47,20161.0,90.2672,90.3414,90.2177,90.2672,20161.0
2017-03-15 15:20:00,109.47,109.48,109.34,109.43,16791.0,90.2672,90.2754,90.16,90.2342,16791.0
2017-03-15 15:30:00,109.43,109.56,109.43,109.49,27206.0,90.2342,90.3414,90.2342,90.2837,27206.0
2017-03-15 15:40:00,109.5,109.5,109.24,109.31,30437.0,90.2919,90.2919,90.0775,90.1353,30437.0
2017-03-15 15:50:00,109.32,109.42,109.24,109.27,79345.0,90.1435,90.226,90.0775,90.1023,79345.0
2017-03-16 09:30:00,109.23,109.45,108.9,109.1,12313.0,90.0693,90.2507,89.7972,89.9621,12313.0
2017-03-16 09:40:00,109.12,109.21,108.97,109.21,9947.0,89.9786,90.0528,89.8549,90.0528,9947.0
2017-03-16 09:50:00,109.2,109.33,109.0,109.0,7707.0,90.0445,90.1517,89.8796,89.8796,7707.0
2017-03-16 10:00:00,109.06,109.21,108.99,109.07,13936.0,89.9291,90.0528,89.8714,89.9374,13936.0
2017-03-16 10:10:00,109.1,109.1,108.89,108.95,8701.0,89.9621,89.9621,89.7889,89.8384,8701.0
2017-03-16 10:20:00,108.89,108.97,108.85,108.9,9966.0,89.7889,89.8549,89.7559,89.7972,9966.0
2017-03-16 10:30:00,108.87,108.94,108.84,108.88,5487.0,89.7724,89.8302,89.7477,89.7807,5487.0
2017-03-16 10:40:00,108.82,108.95,108.79,108.95,11719.0,89.7312,89.8384,89.7065,89.8384,11719.0
2017-03-16 10:50:00,108.97,109.16,108.95,109.16,10089.0,89.8549,90.0116,89.8384,90.0116,10089.0
2017-03-16 11:00:00,109.15,109.2,109.08,109.09,23121.0,90.0033,90.0445,89.9456,89.9538,23121.0
2017-03-16 11:10:00,109.14,109.15,108.87,108.93,7110.0,89.9951,90.0033,89.7724,89.8219,7110.0
2017-03-16 11:20:00,108.87,108.89,108.77,108.81,7531.0,89.7724,89.7889,89.69,89.723,7531.0
2017-03-16 11:30:00,108.78,108.85,108.61,108.61,11572.0,89.6982,89.7559,89.558,89.558,11572.0
2017-03-16 11:40:00,108.69,108.69,108.5,108.61,14303.0,89.624,89.624,89.4673,89.558,14303.0
2017-03-16 11:50:00,108.61,108.63,108.55,108.58,11613.0,89.558,89.5745,89.5086,89.5333,11613.0
2017-03-16 12:00:00,108.61,108.65,108.54,108.65,38039.0,89.558,89.591,89.5003,89.591,38039.0
2017-03-16 12:10:00,108.66,108.84,108.64,108.83,10684.0,89.5993,89.7477,89.5828,89.7395,10684.0
2017-03-16 12:20:00,108.84,108.94,108.82,108.94,8493.0,89.7477,89.8302,89.7312,89.8302,8493.0
2017-03-16 12:30:00,108.96,108.96,108.88,108.89,9099.0,89.8466,89.8466,89.7807,89.7889,9099.0
2017-03-16 12:40:00,108.88,108.98,108.88,108.98,5600.0,89.7807,89.8631,89.7807,89.8631,5600.0
2017-03-16 12:50:00,108.98,109.05,108.92,109.02,7611.0,89.8631,89.9209,89.8137,89.8961,7611.0
2017-03-16 13:00:00,109.02,109.1,109.01,109.03,6663.0,89.8961,89.9621,89.8879,89.9044,6663.0
2017-03-16 13:10:00,109.03,109.11,109.02,109.03,5380.0,89.9044,89.9703,89.8961,89.9044,5380.0
2017-03-16 13:20:00,109.04,109.12,109.03,109.12,3162.0,89.9126,89.9786,89.9044,89.9786,3162.0
2017-03-16 13:30:00,109.09,109.17,109.04,109.08,10300.0,89.9538,90.0198,89.9126,89.9456,10300.0
2017-03-16 13:40:00,109.05,109.12,108.98,109.09,6377.0,89.9209,89.9786,89.8631,89.9538,6377.0
2017-03-16 13:50:00,109.08,109.14,109.04,109.12,10844.0,89.9456,89.9951,89.9126,89.9786,10844.0
2017-03-16 14:00:00,109.12,109.12,108.99,109.09,7421.0,89.9786,89.9786,89.8714,89.9538,7421.0
2017-03-16 14:10:00,109.08,109.13,109.05,109.08,8333.0,89.9456,89.9868,89.9209,89.9456,8333.0
2017-03-16 14:20:00,109.09,109.21,109.08,109.17,6621.0,89.9538,90.0528,89.9456,90.0198,6621.0
2017-03-16 14:30:00,109.16,109.28,109.13,109.25,9813.0,90.0116,90.1105,89.9868,90.0858,9813.0
2017-03-16 14:40:00,109.25,109.27,109.11,109.13,12577.0,90.0858,90.1023,89.9703,89.9868,12577.0
2017-03-16 14:50:00,109.12,109.16,109.11,109.15,9718.0,89.9786,90.0116,89.9703,90.0033,9718.0
2017-03-16 15:00:00,109.14,109.19,109.1,109.18,11676.0,89.9951,90.0363,89.9621,90.0281,11676.0
2017-03-16 15:10:00,109.16,109.34,109.15,109.32,13797.0,90.0116,90.16,90.0033,90.1435,13797.0
2017-03-16 15:20:00,109.32,109.41,109.32,109.36,14773.0,90.1435,90.2177,90.1435,90.1765,14773.0
2017-03-16 15:30:00,109.34,109.38,109.27,109.36,16559.0,90.16,90.193,90.1023,90.1765,16559.0
2017-03-16 15:40:00,109.37,109.43,109.34,109.37,21076.0,90.1847,90.2342,90.16,90.1847,21076.0
2017-03-16 15:50:00,109.38,109.5,109.29,109.49,42851.0,90.193,90.2919,90.1188,90.2837,42851.0
2017-03-17 09:30:00,109.76,109.76,109.32,109.39,131749.0,90.5063,90.5063,90.1435,90.2012,131749.0
2017-03-17 09:40:00,109.45,109.53,109.29,109.53,11636.0,90.2507,90.3167,90.1188,90.3167,11636.0
2017-03-17 09:50:00,109.56,109.61,109.44,109.52,8695.0,90.3414,90.3826,90.2424,90.3084,8695.0
2017-03-17 10:00:00,109.55,109.67,109.43,109.62,10333.0,90.3332,90.4321,90.2342,90.3909,10333.0
2017-03-17 10:10:00,109.61,109.63,109.46,109.61,8287.0,90.3826,90.3991,90.2589,90.3826,8287.0
2017-03-17 10:20:00,109.58,109.58,109.32,109.48,10290.0,90.3579,90.3579,90.1435,90.2754,10290.0
2017-03-17 10:30:00,109.42,109.44,109.3,109.4,7440.0,90.226,90.2424,90.127,90.2095,7440.0
2017-03-17 10:40:00,109.42,109.42,109.29,109.32,6256.0,90.226,90.226,90.1188,90.1435,6256.0
2017-03-17 10:50:00,109.31,109.31,109.1,109.21,7709.0,90.1353,90.1353,89.9621,90.0528,7709.0
2017-03-17 11:00:00,109.21,109.28,109.11,109.17,5898.0,90.0528,90.1105,89.9703,90.0198,5898.0
2017-03-17 11:10:00,109.18,109.24,109.1,109.19,9349.0,90.0281,90.0775,89.9621,90.0363,9349.0
2017-03-17 11:20:00,109.23,109.23,109.15,109.16,6035.0,90.0693,90.0693,90.0033,90.0116,6035.0
2017-03-17 11:30:00,109.18,109.2,109.11,109.18,5343.0,90.0281,90.0445,89.9703,90.0281,5343.0
2017-03-17 11:40:00,109.2,109.24,109.18,109.23,9851.0,90.0445,90.0775,90.0281,90.0693,9851.0
2017-03-17 11:50:00,109.24,109.27,109.15,109.22,17053.0,90.0775,90.1023,90.0033,90.061,17053.0
2017-03-17 12:00:00,109.23,109.23,109.06,109.06,6261.0,90.0693,90.0693,89.9291,89.9291,6261.0
2017-03-17 12:10:00,109.06,109.16,109.04,109.12,6235.0,89.9291,90.0116,89.9126,89.9786,6235.0
2017-03-17 12:20:00,109.15,109.18,109.13,109.17,3800.0,90.0033,90.0281,89.9868,90.0198,3800.0
2017-03-17 12:30:00,109.18,109.24,109.18,109.21,4291.0,90.0281,90.0775,90.0281,90.0528,4291.0
2017-03-17 12:40:00,109.22,109.25,109.16,109.24,3739.0,90.061,90.0858,90.0116,90.0775,3739.0
2017-03-17 12:50:00,109.24,109.28,109.21,109.23,4120.0,90.0775,90.1105,90.0528,90.0693,4120.0
2017-03-17 13:00:00,109.21,109.28,109.19,109.25,5318.0,90.0528,90.1105,90.0363,90.0858,5318.0
2017-03-17 13:10:00,109.23,109.32,109.22,109.31,4595.0,90.0693,90.1435,90.061,90.1353,4595.0
2017-03-17 13:20:00,109.34,109.37,109.29,109.34,4603.0,90.16,90.1847,90.1188,90.16,4603.0
2017-03-17 13:30:00,109.35,109.43,109.35,109.42,3100.0,90.1682,90.2342,90.1682,90.226,3100.0
2017-03-17 13:40:00,109.4,109.48,109.39,109.45,10884.0,90.2095,90.2754,90.2012,90.2507,10884.0
2017-03-17 13:50:00,109.47,109.55,109.47,109.54,9320.0,90.2672,90.3332,90.2672,90.3249,9320.0
2017-03-17 14:00:00,109.56,109.58,109.52,109.56,7484.0,90.3414,90.3579,90.3084,90.3414,7484.0
2017-03-17 14:10:00,109.58,109.62,109.5,109.52,7228.0,90.3579,90.3909,90.2919,90.3084,7228.0
2017-03-17 14:20:00,109.53,109.55,109.46,109.46,6175.0,90.3167,90.3332,90.2589,90.2589,6175.0
2017-03-17 14:30:00,109.45,109.46,109.36,109.38,7277.0,90.2507,90.2589,90.1765,90.193,7277.0
2017-03-17 14:40:00,109.39,109.47,109.39,109.44,9917.0,90.2012,90.2672,90.2012,90.2424,9917.0
2017-03-17 14:50:00,109.43,109.45,109.35,109.36,9703.0,90.2342,90.2507,90.1682,90.1765,9703.0
2017-03-17 15:00:00,109.36,109.44,109.36,109.4,10500.0,90.1765,90.2424,90.1765,90.2095,10500.0
2017-03-17 15:10:00,109.38,109.39,109.28,109.32,14156.0,90.193,90.2012,90.1105,90.1435,14156.0
2017-03-17 15:20:00,109.32,109.32,109.17,109.17,24252.0,90.1435,90.1435,90.0198,90.0198,24252.0
2017-03-17 15:30:00,109.18,109.2,109.09,109.14,36864.0,90.0281,90.0445,89.9538,89.9951,36864.0
2017-03-17 15:40:00,109.16,109.26,109.08,109.21,39452.0,90.0116,90.094,89.9456,90.0528,39452.0
2017-03-17 15:50:00,109.19,109.24,108.96,109.01,151091.0,90.0363,90.0775,89.8466,89.8879,151091.0
2017-03-20 09:30:00,109.01,109.15,108.94,109.01,13542.0,89.8879,90.0033,89.8302,89.8879,13542.0
2017-03-20 09:40:00,108.99,109.06,108.88,109.02,8169.0,89.8714,89.9291,89.7807,89.8961,8169.0
2017-03-20 09:50:00,109.02,109.15,109.02,109.11,4911.0,89.8961,90.0033,89.8961,89.9703,4911.0
2017-03-20 10:00:00,109.1,109.17,108.98,109.05,75320.0,89.9621,90.0198,89.8631,89.9209,75320.0
2017-03-20 10:10:00,109.05,109.05,108.87,108.91,8100.0,89.9209,89.9209,89.7724,89.8054,8100.0
2017-03-20 10:20:00,108.88,108.95,108.77,108.79,47446.0,89.7807,89.8384,89.69,89.7065,47446.0
2017-03-20 10:30:00,108.81,108.92,108.81,108.9,11742.0,89.723,89.8137,89.723,89.7972,11742.0
2017-03-20 10:40:00,108.92,108.95,108.86,108.87,10987.0,89.8137,89.8384,89.7642,89.7724,10987.0
2017-03-20 10:50:00,108.87,108.9,108.8,108.9,14514.0,89.7724,89.7972,89.7147,89.7972,14514.0
2017-03-20 11:00:00,108.86,108.89,108.71,108.75,9654.0,89.7642,89.7889,89.6405,89.6735,9654.0
2017-03-20 11:10:00,108.71,108.73,108.58,108.63,14783.0,89.6405,89.657,89.5333,89.5745,14783.0
2017-03-20 11:20:00,108.64,108.64,108.49,108.55,18975.0,89.5828,89.5828,89.4591,89.5086,18975.0
2017-03-20 11:30:00,108.56,108.63,108.53,108.57,7312.0,89.5168,89.5745,89.4921,89.5251,7312.0
2017-03-20 11:40:00,108.58,108.83,108.58,108.83,6042.0,89.5333,89.7395,89.5333,89.7395,6042.0
2017-03-20 11:50:00,108.83,108.94,108.82,108.9,8380.0,89.7395,89.8302,89.7312,89.7972,8380.0
2017-03-20 12:00:00,108.9,108.97,108.8,108.87,15562.0,89.7972,89.8549,89.7147,89.7724,15562.0
2017-03-20 12:10:00,108.88,108.9,108.85,108.9,7150.0,89.7807,89.7972,89.7559,89.7972,7150.0
2017-03-20 12:20:00,108.92,108.99,108.89,108.99,4566.0,89.8137,89.8714,89.7889,89.8714,4566.0
2017-03-20 12:30:00,109.0,109.0,108.89,108.89,5555.0,89.8796,89.8796,89.7889,89.7889,5555.0
2017-03-20 12:40:00,108.91,108.95,108.9,108.91,6141.0,89.8054,89.8384,89.7972,89.8054,6141.0
2017-03-20 12:50:00,108.93,108.94,108.77,108.87,12779.0,89.8219,89.8302,89.69,89.7724,12779.0
2017-03-20 13:00:00,108.89,108.96,108.89,108.91,3100.0,89.7889,89.8466,89.7889,89.8054,3100.0
2017-03-20 13:10:00,108.89,108.92,108.87,108.9,3600.0,89.7889,89.8137,89.7724,89.7972,3600.0
2017-03-20 13:20:00,108.9,108.9,108.78,108.83,5756.0,89.7972,89.7972,89.6982,89.7395,5756.0
2017-03-20 13:30:00,108.84,108.88,108.8,108.85,9387.0,89.7477,89.7807,89.7147,89.7559,9387.0
2017-03-20 13:40:00,108.84,108.84,108.68,108.75,5280.0,89.7477,89.7477,89.6158,89.6735,5280.0
2017-03-20 13:50:00,108.76,108.81,108.68,108.7,115953.0,89.6817,89.723,89.6158,89.6323,115953.0
2017-03-20 14:00:00,108.72,108.97,108.72,108.97,20706.0,89.6487,89.8549,89.6487,89.8549,20706.0
2017-03-20 14:10:00,108.97,108.97,108.83,108.85,9653.0,89.8549,89.8549,89.7395,89.7559,9653.0
2017-03-20 14:20:00,108.85,108.88,108.82,108.84,7912.0,89.7559,89.7807,89.7312,89.7477,7912.0
2017-03-20 14:30:00,108.85,108.89,108.69,108.77,12673.0,89.7559,89.7889,89.624,89.69,12673.0
2017-03-20 14:40:00,108.78,108.85,108.73,108.76,6566.0,89.6982,89.7559,89.657,89.6817,6566.0
2017-03-20 14:50:00,108.78,108.87,108.76,108.84,11439.0,89.6982,89.7724,89.6817,89.7477,11439.0
2017-03-20 15:00:00,108.83,108.89,108.77,108.78,15394.0,89.7395,89.7889,89.69,89.6982,15394.0
2017-03-20 15:10:00,108.78,108.87,108.74,108.8,14851.0,89.6982,89.7724,89.6652,89.7147,14851.0
2017-03-20 15:20:00,108.81,108.87,108.76,108.85,16054.0,89.723,89.7724,89.6817,89.7559,16054.0
2017-03-20 15:30:00,108.84,108.89,108.75,108.75,20963.0,89.7477,89.7889,89.6735,89.6735,20963.0
2017-03-20 15:40:00,108.74,108.85,108.74,108.83,27455.0,89.6652,89.7559,89.6652,89.7395,27455.0
2017-03-20 15:50:00,108.83,108.86,108.76,108.84,68288.0,89.7395,89.7642,89.6817,89.7477,68288.0
2017-03-21 09:30:00,108.42,108.9,108.42,108.74,17893.0,89.4014,89.7972,89.4014,89.6652,17893.0
2017-03-21 09:40:00,108.67,108.8,108.36,108.59,10363.0,89.6075,89.7147,89.3519,89.5416,10363.0
2017-03-21 09:50:00,108.63,108.93,108.62,108.86,9849.0,89.5745,89.8219,89.5663,89.7642,9849.0
2017-03-21 10:00:00,108.86,108.86,108.64,108.67,10878.0,89.7642,89.7642,89.5828,89.6075,10878.0
2017-03-21 10:10:00,108.65,108.65,108.55,108.55,18058.0,89.591,89.591,89.5086,89.5086,18058.0
2017-03-21 10:20:00,108.53,108.54,108.26,108.44,42128.0,89.4921,89.5003,89.2694,89.4179,42128.0
2017-03-21 10:30:00,108.38,108.45,108.31,108.38,16600.0,89.3684,89.4261,89.3107,89.3684,16600.0
2017-03-21 10:40:00,108.35,108.44,108.32,108.43,14201.0,89.3437,89.4179,89.3189,89.4096,14201.0
2017-03-21 10:50:00,108.42,108.55,108.27,108.38,23171.0,89.4014,89.5086,89.2777,89.3684,23171.0
2017-03-21 11:00:00,108.4,108.45,108.29,108.45,19585.0,89.3849,89.4261,89.2942,89.4261,19585.0
2017-03-21 11:10:00,108.43,108.57,108.39,108.47,18748.0,89.4096,89.5251,89.3766,89.4426,18748.0
2017-03-21 11:20:00,108.49,108.68,108.47,108.61,20125.0,89.4591,89.6158,89.4426,89.558,20125.0
2017-03-21 11:30:00,108.63,108.74,108.48,108.61,13460.0,89.5745,89.6652,89.4508,89.558,13460.0
2017-03-21 11:40:00,108.6,108.6,108.29,108.33,14023.0,89.5498,89.5498,89.2942,89.3272,14023.0
2017-03-21 11:50:00,108.3,108.33,108.2,108.33,23252.0,89.3024,89.3272,89.22,89.3272,23252.0
2017-03-21 12:00:00,108.35,108.38,108.26,108.3,12201.0,89.3437,89.3684,89.2694,89.3024,12201.0
2017-03-21 12:10:00,108.3,108.42,108.2,108.28,13878.0,89.3024,89.4014,89.22,89.2859,13878.0
2017-03-21 12:20:00,108.31,108.48,108.28,108.45,8288.0,89.3107,89.4508,89.2859,89.4261,8288.0
2017-03-21 12:30:00,108.47,108.52,108.42,108.43,9366.0,89.4426,89.4838,89.4014,89.4096,9366.0
2017-03-21 12:40:00,108.45,108.5,108.38,108.47,10074.0,89.4261,89.4673,89.3684,89.4426,10074.0
2017-03-21 12:50:00,108.43,108.55,108.42,108.5,7558.0,89.4096,89.5086,89.4014,89.4673,7558.0
2017-03-21 13:00:00,108.53,108.73,108.53,108.66,19808.0,89.4921,89.657,89.4921,89.5993,19808.0
2017-03-21 13:10:00,108.64,108.74,108.58,108.74,6237.0,89.5828,89.6652,89.5333,89.6652,6237.0
2017-03-21 13:20:00,108.74,108.79,108.63,108.75,9591.0,89.6652,89.7065,89.5745,89.6735,9591.0
2017-03-21 13:30:00,108.76,108.79,108.68,108.73,8822.0,89.6817,89.7065,89.6158,89.657,8822.0
2017-03-21 13:40:00,108.74,108.76,108.66,108.76,10841.0,89.6652,89.6817,89.5993,89.6817,10841.0
2017-03-21 13:50:00,108.77,108.83,108.69,108.69,10168.0,89.69,89.7395,89.624,89.624,10168.0
2017-03-21 14:00:00,108.71,108.72,108.57,108.58,15577.0,89.6405,89.6487,89.5251,89.5333,15577.0
2017-03-21 14:10:00,108.58,108.66,108.53,108.64,41221.0,89.5333,89.5993,89.4921,89.5828,41221.0
2017-03-21 14:20:00,108.61,108.64,108.52,108.58,18947.0,89.558,89.5828,89.4838,89.5333,18947.0
2017-03-21 14:30:00,108.58,108.66,108.51,108.54,11602.0,89.5333,89.5993,89.4756,89.5003,11602.0
2017-03-21 14:40:00,108.55,108.62,108.39,108.48,65435.0,89.5086,89.5663,89.3766,89.4508,65435.0
2017-03-21 14:50:00,108.48,108.61,108.44,108.55,16111.0,89.4508,89.558,89.4179,89.5086,16111.0
2017-03-21 15:00:00,108.59,108.59,108.37,108.41,32610.0,89.5416,89.5416,89.3601,89.3931,32610.0
2017-03-21 15:10:00,108.42,108.44,108.29,108.34,36550.0,89.4014,89.4179,89.2942,89.3354,36550.0
2017-03-21 15:20:00,108.34,108.42,108.29,108.41,52132.0,89.3354,89.4014,89.2942,89.3931,52132.0
2017-03-21 15:30:00,108.42,108.42,108.21,108.21,37982.0,89.4014,89.4014,89.2282,89.2282,37982.0
2017-03-21 15:40:00,108.23,108.24,107.98,108.14,49744.0,89.2447,89.2529,89.0386,89.1705,49744.0
2017-03-21 15:50:00,108.15,108.19,107.98,108.11,153486.0,89.1787,89.2117,89.0386,89.1457,153486.0
2017-03-22 09:30:00,108.38,108.71,108.35,108.41,30422.0,89.3684,89.6405,89.3437,89.3931,30422.0
2017-03-22 09:40:00,108.43,108.47,108.14,108.17,8764.0,89.4096,89.4426,89.1705,89.1952,8764.0
2017-03-22 09:50:00,108.17,108.35,108.05,108.05,11953.0,89.1952,89.3437,89.0963,89.0963,11953.0
2017-03-22 10:00:00,108.13,108.15,107.91,108.06,13059.0,89.1622,89.1787,88.9808,89.1045,13059.0
2017-03-22 10:10:00,108.05,108.09,107.92,107.95,13351.0,89.0963,89.1293,88.9891,89.0138,13351.0
2017-03-22 10:20:00,107.95,107.97,107.85,107.9,13610.0,89.0138,89.0303,88.9314,88.9726,13610.0
2017-03-22 10:30:00,107.9,108.01,107.77,107.95,11015.0,88.9726,89.0633,88.8654,89.0138,11015.0
2017-03-22 10:40:00,108.0,108.1,107.89,108.0,9064.0,89.055,89.1375,88.9643,89.055,9064.0
2017-03-22 10:50:00,108.03,108.27,107.95,108.14,27512.0,89.0798,89.2777,89.0138,89.1705,27512.0
2017-03-22 11:00:00,108.13,108.13,107.94,107.94,14725.0,89.1622,89.1622,89.0056,89.0056,14725.0
2017-03-22 11:10:00,107.94,108.08,107.94,108.02,14586.0,89.0056,89.121,89.0056,89.0715,14586.0
2017-03-22 11:20:00,108.01,108.06,107.94,107.98,13860.0,89.0633,89.1045,89.0056,89.0386,13860.0
2017-03-22 11:30:00,107.98,108.09,107.97,108.08,12858.0,89.0386,89.1293,89.0303,89.121,12858.0
2017-03-22 11:40:00,108.08,108.14,108.06,108.09,8627.0,89.121,89.1705,89.1045,89.1293,8627.0
2017-03-22 11:50:00,108.09,108.1,108.06,108.07,5400.0,89.1293,89.1375,89.1045,89.1128,5400.0
2017-03-22 12:00:00,108.05,108.13,108.05,108.1,7194.0,89.0963,89.1622,89.0963,89.1375,7194.0
2017-03-22 12:10:00,108.11,108.14,108.08,108.1,4300.0,89.1457,89.1705,89.121,89.1375,4300.0
2017-03-22 12:20:00,108.13,108.14,108.06,108.11,2679.0,89.1622,89.1705,89.1045,89.1457,2679.0
2017-03-22 12:30:00,108.16,108.19,108.09,108.11,5018.0,89.187,89.2117,89.1293,89.1457,5018.0
2017-03-22 12:40:00,108.07,108.15,108.07,108.14,1127.0,89.1128,89.1787,89.1128,89.1705,1127.0
2017-03-22 12:50:00,108.12,108.14,108.07,108.09,3092.0,89.154,89.1705,89.1128,89.1293,3092.0
2017-03-22 13:00:00,108.08,108.08,107.91,107.94,4904.0,89.121,89.121,88.9808,89.0056,4904.0
2017-03-22 13:10:00,107.89,108.01,107.89,107.99,3050.0,88.9643,89.0633,88.9643,89.0468,3050.0
2017-03-22 13:20:00,108.0,108.06,107.98,108.02,2490.0,89.055,89.1045,89.0386,89.0715,2490.0
2017-03-22 13:30:00,108.01,108.06,107.89,107.93,6117.0,89.0633,89.1045,88.9643,88.9973,6117.0
2017-03-22 13:40:00,107.93,107.93,107.73,107.76,23095.0,88.9973,88.9973,88.8324,88.8571,23095.0
2017-03-22 13:50:00,107.75,107.76,107.54,107.54,37021.0,88.8489,88.8571,88.6757,88.6757,37021.0
2017-03-22 14:00:00,107.56,107.61,107.48,107.51,10045.0,88.6922,88.7335,88.6263,88.651,10045.0
2017-03-22 14:10:00,107.52,107.54,107.36,107.38,25765.0,88.6592,88.6757,88.5273,88.5438,25765.0
2017-03-22 14:20:00,107.4,107.43,107.13,107.17,46749.0,88.5603,88.585,88.3377,88.3706,46749.0
2017-03-22 14:30:00,107.2,107.59,107.12,107.43,88878.0,88.3954,88.717,88.3294,88.585,88878.0
2017-03-22 14:40:00,107.4,107.62,107.28,107.61,95615.0,88.5603,88.7417,88.4613,88.7335,95615.0
2017-03-22 14:50:00,107.58,107.68,107.45,107.62,23022.0,88.7087,88.7912,88.6015,88.7417,23022.0
2017-03-22 15:00:00,107.59,107.6,107.43,107.49,9366.0,88.717,88.7252,88.585,88.6345,9366.0
2017-03-22 15:10:00,107.48,107.75,107.48,107.74,15970.0,88.6263,88.8489,88.6263,88.8407,15970.0
2017-03-22 15:20:00,107.77,107.82,107.68,107.79,29881.0,88.8654,88.9066,88.7912,88.8819,29881.0
2017-03-22 15:30:00,107.76,107.86,107.71,107.85,23636.0,88.8571,88.9396,88.8159,88.9314,23636.0
2017-03-22 15:40:00,107.81,108.1,107.81,108.06,91704.0,88.8984,89.1375,88.8984,89.1045,91704.0
2017-03-22 15:50:00,108.06,108.15,107.93,107.93,160957.0,89.1045,89.1787,88.9973,88.9973,160957.0
2017-03-23 09:30:00,107.92,108.22,107.65,108.05,21502.0,88.9891,89.2365,88.7664,89.0963,21502.0
2017-03-23 09:40:00,108.09,108.36,108.0,108.36,5831.0,89.1293,89.3519,89.055,89.3519,5831.0
2017-03-23 09:50:00,108.33,108.38,108.25,108.31,10910.0,89.3272,89.3684,89.2612,89.3107,10910.0
2017-03-23 10:00:00,108.28,108.29,108.09,108.18,18501.0,89.2859,89.2942,89.1293,89.2035,18501.0
2017-03-23 10:10:00,108.14,108.18,108.07,108.07,10887.0,89.1705,89.2035,89.1128,89.1128,10887.0
2017-03-23 10:20:00,108.11,108.12,108.01,108.11,4031.0,89.1457,89.154,89.0633,89.1457,4031.0
2017-03-23 10:30:00,108.12,108.17,108.03,108.15,10503.0,89.154,89.1952,89.0798,89.1787,10503.0
2017-03-23 10:40:00,108.16,108.37,108.14,108.3,15001.0,89.187,89.3601,89.1705,89.3024,15001.0
2017-03-23 10:50:00,108.32,108.39,108.24,108.31,11614.0,89.3189,89.3766,89.2529,89.3107,11614.0
2017-03-23 11:00:00,108.31,108.39,108.3,108.38,12254.0,89.3107,89.3766,89.3024,89.3684,12254.0
2017-03-23 11:10:00,108.38,108.41,108.31,108.35,15760.0,89.3684,89.3931,89.3107,89.3437,15760.0
2017-03-23 11:20:00,108.35,108.49,108.28,108.49,22260.0,89.3437,89.4591,89.2859,89.4591,22260.0
2017-03-23 11:30:00,108.45,108.57,108.45,108.5,15925.0,89.4261,89.5251,89.4261,89.4673,15925.0
2017-03-23 11:40:00,108.49,108.58,108.47,108.55,10367.0,89.4591,89.5333,89.4426,89.5086,10367.0
2017-03-23 11:50:00,108.56,108.62,108.51,108.6,6490.0,89.5168,89.5663,89.4756,89.5498,6490.0
2017-03-23 12:00:00,108.6,108.65,108.58,108.59,6458.0,89.5498,89.591,89.5333,89.5416,6458.0
2017-03-23 12:10:00,108.6,108.63,108.52,108.54,6330.0,89.5498,89.5745,89.4838,89.5003,6330.0
2017-03-23 12:20:00,108.54,108.66,108.54,108.66,13347.0,89.5003,89.5993,89.5003,89.5993,13347.0
2017-03-23 12:30:00,108.65,108.72,108.62,108.69,6550.0,89.591,89.6487,89.5663,89.624,6550.0
2017-03-23 12:40:00,108.68,108.72,108.54,108.54,9751.0,89.6158,89.6487,89.5003,89.5003,9751.0
2017-03-23 12:50:00,108.54,108.66,108.53,108.66,14472.0,89.5003,89.5993,89.4921,89.5993,14472.0
2017-03-23 13:00:00,108.66,108.74,108.59,108.65,9234.0,89.5993,89.6652,89.5416,89.591,9234.0
2017-03-23 13:10:00,108.61,108.64,108.39,108.4,12659.0,89.558,89.5828,89.3766,89.3849,12659.0
2017-03-23 13:20:00,108.38,108.46,108.28,108.28,6820.0,89.3684,89.4344,89.2859,89.2859,6820.0
2017-03-23 13:30:00,108.27,108.35,108.26,108.31,7631.0,89.2777,89.3437,89.2694,89.3107,7631.0
2017-03-23 13:40:00,108.28,108.43,108.28,108.4,6351.0,89.2859,89.4096,89.2859,89.3849,6351.0
2017-03-23 13:50:00,108.37,108.45,108.36,108.44,5261.0,89.3601,89.4261,89.3519,89.4179,5261.0
2017-03-23 14:00:00,108.44,108.51,108.4,108.41,9627.0,89.4179,89.4756,89.3849,89.3931,9627.0
2017-03-23 14:10:00,108.42,108.43,108.38,108.39,5404.0,89.4014,89.4096,89.3684,89.3766,5404.0
2017-03-23 14:20:00,108.4,108.4,108.33,108.35,5814.0,89.3849,89.3849,89.3272,89.3437,5814.0
2017-03-23 14:30:00,108.35,108.37,108.26,108.35,7983.0,89.3437,89.3601,89.2694,89.3437,7983.0
2017-03-23 14:40:00,108.34,108.51,108.33,108.51,6417.0,89.3354,89.4756,89.3272,89.4756,6417.0
2017-03-23 14:50:00,108.5,108.51,108.36,108.37,9831.0,89.4673,89.4756,89.3519,89.3601,9831.0
2017-03-23 15:00:00,108.37,108.37,108.28,108.32,7695.0,89.3601,89.3601,89.2859,89.3189,7695.0
2017-03-23 15:10:00,108.3,108.33,108.04,108.05,10363.0,89.3024,89.3272,89.088,89.0963,10363.0
2017-03-23 15:20:00,108.09,108.18,108.03,108.04,12884.0,89.1293,89.2035,89.0798,89.088,12884.0
2017-03-23 15:30:00,108.06,108.08,107.92,108.06,25406.0,89.1045,89.121,88.9891,89.1045,25406.0
2017-03-23 15:40:00,108.07,108.15,108.01,108.14,21043.0,89.1128,89.1787,89.0633,89.1705,21043.0
2017-03-23 15:50:00,108.13,108.19,108.05,108.09,41760.0,89.1622,89.2117,89.0963,89.1293,41760.0
2017-03-24 09:30:00,108.38,108.38,108.02,108.21,11204.0,89.3684,89.3684,89.0715,89.2282,11204.0
2017-03-24 09:40:00,108.23,108.38,108.18,108.38,5092.0,89.2447,89.3684,89.2035,89.3684,5092.0
2017-03-24 09:50:00,108.41,108.45,108.34,108.37,3531.0,89.3931,89.4261,89.3354,89.3601,3531.0
2017-03-24 10:00:00,108.32,108.32,108.11,108.15,7853.0,89.3189,89.3189,89.1457,89.1787,7853.0
2017-03-24 10:10:00,108.19,108.21,108.01,108.08,6780.0,89.2117,89.2282,89.0633,89.121,6780.0
2017-03-24 10:20:00,108.04,108.08,107.86,107.93,8302.0,89.088,89.121,88.9396,88.9973,8302.0
2017-03-24 10:30:00,107.97,107.99,107.86,107.92,6510.0,89.0303,89.0468,88.9396,88.9891,6510.0
2017-03-24 10:40:00,107.87,107.88,107.79,107.84,3000.0,88.9478,88.9561,88.8819,88.9231,3000.0
2017-03-24 10:50:00,107.8,107.91,107.78,107.9,7947.0,88.8901,88.9808,88.8736,88.9726,7947.0
2017-03-24 11:00:00,107.91,108.11,107.91,108.1,8481.0,88.9808,89.1457,88.9808,89.1375,8481.0
2017-03-24 11:10:00,108.12,108.24,108.12,108.15,2997.0,89.154,89.2529,89.154,89.1787,2997.0
2017-03-24 11:20:00,108.16,108.17,108.08,108.08,3342.0,89.187,89.1952,89.121,89.121,3342.0
2017-03-24 11:30:00,108.07,108.12,108.04,108.07,4271.0,89.1128,89.154,89.088,89.1128,4271.0
2017-03-24 11:40:00,108.09,108.21,108.09,108.18,4373.0,89.1293,89.2282,89.1293,89.2035,4373.0
2017-03-24 11:50:00,108.18,108.34,108.16,108.34,4250.0,89.2035,89.3354,89.187,89.3354,4250.0
2017-03-24 12:00:00,108.31,108.4,108.27,108.36,5624.0,89.3107,89.3849,89.2777,89.3519,5624.0
2017-03-24 12:10:00,108.34,108.4,108.27,108.34,13495.0,89.3354,89.3849,89.2777,89.3354,13495.0
2017-03-24 12:20:00,108.34,108.48,108.29,108.44,8776.0,89.3354,89.4508,89.2942,89.4179,8776.0
2017-03-24 12:30:00,108.44,108.58,108.41,108.55,8123.0,89.4179,89.5333,89.3931,89.5086,8123.0
2017-03-24 12:40:00,108.52,108.62,108.46,108.58,15114.0,89.4838,89.5663,89.4344,89.5333,15114.0
2017-03-24 12:50:00,108.57,108.62,108.52,108.54,7594.0,89.5251,89.5663,89.4838,89.5003,7594.0
2017-03-24 13:00:00,108.55,108.55,108.4,108.42,5797.0,89.5086,89.5086,89.3849,89.4014,5797.0
2017-03-24 13:10:00,108.43,108.48,108.37,108.48,3908.0,89.4096,89.4508,89.3601,89.4508,3908.0
2017-03-24 13:20:00,108.46,108.49,108.41,108.48,4117.0,89.4344,89.4591,89.3931,89.4508,4117.0
2017-03-24 13:30:00,108.43,108.48,108.39,108.42,6706.0,89.4096,89.4508,89.3766,89.4014,6706.0
2017-03-24 13:40:00,108.41,108.49,108.37,108.41,8122.0,89.3931,89.4591,89.3601,89.3931,8122.0
2017-03-24 13:50:00,108.39,108.47,108.34,108.34,8802.0,89.3766,89.4426,89.3354,89.3354,8802.0
2017-03-24 14:00:00,108.36,108.39,108.12,108.14,20375.0,89.3519,89.3766,89.154,89.1705,20375.0
2017-03-24 14:10:00,108.12,108.14,107.96,108.0,38432.0,89.154,89.1705,89.0221,89.055,38432.0
2017-03-24 14:20:00,108.0,108.08,107.96,108.01,63524.0,89.055,89.121,89.0221,89.0633,63524.0
2017-03-24 14:30:00,108.02,108.05,107.94,107.95,11201.0,89.0715,89.0963,89.0056,89.0138,11201.0
2017-03-24 14:40:00,107.92,107.94,107.8,107.83,19138.0,88.9891,89.0056,88.8901,88.9149,19138.0
2017-03-24 14:50:00,107.82,107.82,107.57,107.57,26285.0,88.9066,88.9066,88.7005,88.7005,26285.0
2017-03-24 15:00:00,107.57,107.6,107.5,107.58,13107.0,88.7005,88.7252,88.6428,88.7087,13107.0
2017-03-24 15:10:00,107.58,107.66,107.48,107.56,77963.0,88.7087,88.7747,88.6263,88.6922,77963.0
2017-03-24 15:20:00,107.56,107.64,107.51,107.53,29344.0,88.6922,88.7582,88.651,88.6675,29344.0
2017-03-24 15:30:00,107.54,107.92,107.53,107.92,13084.0,88.6757,88.9891,88.6675,88.9891,13084.0
2017-03-24 15:40:00,107.98,108.02,107.68,107.82,26914.0,89.0386,89.0715,88.7912,88.9066,26914.0
2017-03-24 15:50:00,107.81,108.06,107.77,107.99,87645.0,88.8984,89.1045,88.8654,89.0468,87645.0
2017-03-27 09:30:00,107.66,108.12,107.45,108.12,13593.0,88.7747,89.154,88.6015,89.154,13593.0
2017-03-27 09:40:00,108.12,108.21,108.02,108.17,6108.0,89.154,89.2282,89.0715,89.1952,6108.0
2017-03-27 09:50:00,108.14,108.27,108.09,108.24,4967.0,89.1705,89.2777,89.1293,89.2529,4967.0
2017-03-27 10:00:00,108.23,108.3,107.89,107.9,8410.0,89.2447,89.3024,88.9643,88.9726,8410.0
2017-03-27 10:10:00,107.87,107.9,107.68,107.68,5611.0,88.9478,88.9726,88.7912,88.7912,5611.0
2017-03-27 10:20:00,107.69,107.8,107.64,107.75,16114.0,88.7994,88.8901,88.7582,88.8489,16114.0
2017-03-27 10:30:00,107.76,107.79,107.61,107.68,9899.0,88.8571,88.8819,88.7335,88.7912,9899.0
2017-03-27 10:40:00,107.71,107.81,107.69,107.73,5950.0,88.8159,88.8984,88.7994,88.8324,5950.0
2017-03-27 10:50:00,107.73,107.89,107.73,107.87,9214.0,88.8324,88.9643,88.8324,88.9478,9214.0
2017-03-27 11:00:00,107.86,107.87,107.73,107.74,6199.0,88.9396,88.9478,88.8324,88.8407,6199.0
2017-03-27 11:10:00,107.76,107.87,107.74,107.74,6102.0,88.8571,88.9478,88.8407,88.8407,6102.0
2017-03-27 11:20:00,107.71,107.83,107.71,107.79,8469.0,88.8159,88.9149,88.8159,88.8819,8469.0
2017-03-27 11:30:00,107.8,107.92,107.79,107.81,16505.0,88.8901,88.9891,88.8819,88.8984,16505.0
2017-03-27 11:40:00,107.8,107.8,107.68,107.74,8598.0,88.8901,88.8901,88.7912,88.8407,8598.0
2017-03-27 11:50:00,107.73,107.76,107.69,107.73,12558.0,88.8324,88.8571,88.7994,88.8324,12558.0
2017-03-27 12:00:00,107.76,107.82,107.7,107.72,11667.0,88.8571,88.9066,88.8077,88.8242,11667.0
2017-03-27 12:10:00,107.72,107.73,107.62,107.72,7703.0,88.8242,88.8324,88.7417,88.8242,7703.0
2017-03-27 12:20:00,107.7,107.71,107.63,107.66,6428.0,88.8077,88.8159,88.7499,88.7747,6428.0
2017-03-27 12:30:00,107.67,107.8,107.67,107.75,3650.0,88.7829,88.8901,88.7829,88.8489,3650.0
2017-03-27 12:40:00,107.75,107.88,107.74,107.88,5325.0,88.8489,88.9561,88.8407,88.9561,5325.0
2017-03-27 12:50:00,107.87,107.96,107.85,107.93,6466.0,88.9478,89.0221,88.9314,88.9973,6466.0
2017-03-27 13:00:00,107.93,107.98,107.89,107.92,7632.0,88.9973,89.0386,88.9643,88.9891,7632.0
2017-03-27 13:10:00,107.91,107.93,107.86,107.87,3203.0,88.9808,88.9973,88.9396,88.9478,3203.0
2017-03-27 13:20:00,107.86,107.9,107.82,107.88,4381.0,88.9396,88.9726,88.9066,88.9561,4381.0
2017-03-27 13:30:00,107.9,107.93,107.81,107.83,5223.0,88.9726,88.9973,88.8984,88.9149,5223.0
2017-03-27 13:40:00,107.77,107.94,107.77,107.91,7402.0,88.8654,89.0056,88.8654,88.9808,7402.0
2017-03-27 13:50:00,107.95,107.96,107.88,107.94,6433.0,89.0138,89.0221,88.9561,89.0056,6433.0
2017-03-27 14:00:00,107.92,108.11,107.89,108.09,23934.0,88.9891,89.1457,88.9643,89.1293,23934.0
2017-03-27 14:10:00,108.11,108.21,108.06,108.17,64282.0,89.1457,89.2282,89.1045,89.1952,64282.0
2017-03-27 14:20:00,108.18,108.27,108.13,108.24,35421.0,89.2035,89.2777,89.1622,89.2529,35421.0
2017-03-27 14:30:00,108.22,108.37,108.2,108.33,20517.0,89.2365,89.3601,89.22,89.3272,20517.0
2017-03-27 14:40:00,108.36,108.52,108.34,108.51,20231.0,89.3519,89.4838,89.3354,89.4756,20231.0
2017-03-27 14:50:00,108.5,108.53,108.44,108.51,29340.0,89.4673,89.4921,89.4179,89.4756,29340.0
2017-03-27 15:00:00,108.52,108.52,108.45,108.48,16181.0,89.4838,89.4838,89.4261,89.4508,16181.0
2017-03-27 15:10:00,108.48,108.52,108.44,108.44,10616.0,89.4508,89.4838,89.4179,89.4179,10616.0
2017-03-27 15:20:00,108.43,108.48,108.32,108.44,24703.0,89.4096,89.4508,89.3189,89.4179,24703.0
2017-03-27 15:30:00,108.44,108.52,108.41,108.52,58958.0,89.4179,89.4838,89.3931,89.4838,58958.0
2017-03-27 15:40:00,108.51,108.51,108.26,108.28,49744.0,89.4756,89.4756,89.2694,89.2859,49744.0
2017-03-27 15:50:00,108.28,108.36,108.19,108.25,104903.0,89.2859,89.3519,89.2117,89.2612,104903.0
2017-03-28 09:30:00,108.03,108.31,107.95,107.98,30438.0,89.0798,89.3107,89.0138,89.0386,30438.0
2017-03-28 09:40:00,108.0,108.18,107.95,107.95,8571.0,89.055,89.2035,89.0138,89.0138,8571.0
2017-03-28 09:50:00,107.87,108.04,107.72,107.96,8646.0,88.9478,89.088,88.8242,89.0221,8646.0
2017-03-28 10:00:00,107.96,108.2,107.94,108.18,5972.0,89.0221,89.22,89.0056,89.2035,5972.0
2017-03-28 10:10:00,108.18,108.21,108.09,108.15,12340.0,89.2035,89.2282,89.1293,89.1787,12340.0
2017-03-28 10:20:00,108.14,108.14,108.02,108.02,5783.0,89.1705,89.1705,89.0715,89.0715,5783.0
2017-03-28 10:30:00,108.07,108.15,108.0,108.02,11133.0,89.1128,89.1787,89.055,89.0715,11133.0
2017-03-28 10:40:00,107.99,108.01,107.93,107.93,6194.0,89.0468,89.0633,88.9973,88.9973,6194.0
2017-03-28 10:50:00,107.95,108.02,107.92,107.95,10190.0,89.0138,89.0715,88.9891,89.0138,10190.0
2017-03-28 11:00:00,107.95,108.15,107.95,108.15,7840.0,89.0138,89.1787,89.0138,89.1787,7840.0
2017-03-28 11:10:00,108.18,108.22,108.12,108.14,5515.0,89.2035,89.2365,89.154,89.1705,5515.0
2017-03-28 11:20:00,108.15,108.17,108.07,108.17,8783.0,89.1787,89.1952,89.1128,89.1952,8783.0
2017-03-28 11:30:00,108.18,108.43,108.18,108.39,37140.0,89.2035,89.4096,89.2035,89.3766,37140.0
2017-03-28 11:40:00,108.39,108.9,108.35,108.9,64328.0,89.3766,89.7972,89.3437,89.7972,64328.0
2017-03-28 11:50:00,108.9,109.06,108.71,109.02,107738.0,89.7972,89.9291,89.6405,89.8961,107738.0
2017-03-28 12:00:00,109.03,109.32,108.96,108.96,82192.0,89.9044,90.1435,89.8466,89.8466,82192.0
2017-03-28 12:10:00,108.96,109.0,108.77,108.79,13026.0,89.8466,89.8796,89.69,89.7065,13026.0
2017-03-28 12:20:00,108.78,108.79,108.7,108.73,4204.0,89.6982,89.7065,89.6323,89.657,4204.0
2017-03-28 12:30:00,108.71,108.71,108.63,108.7,13470.0,89.6405,89.6405,89.5745,89.6323,13470.0
2017-03-28 12:40:00,108.69,108.69,108.56,108.56,13891.0,89.624,89.624,89.5168,89.5168,13891.0
2017-03-28 12:50:00,108.58,108.7,108.57,108.7,4584.0,89.5333,89.6323,89.5251,89.6323,4584.0
2017-03-28 13:00:00,108.68,108.85,108.68,108.82,7948.0,89.6158,89.7559,89.6158,89.7312,7948.0
2017-03-28 13:10:00,108.85,108.86,108.78,108.79,3400.0,89.7559,89.7642,89.6982,89.7065,3400.0
2017-03-28 13:20:00,108.75,108.78,108.75,108.75,2315.0,89.6735,89.6982,89.6735,89.6735,2315.0
2017-03-28 13:30:00,108.76,108.76,108.57,108.59,17881.0,89.6817,89.6817,89.5251,89.5416,17881.0
2017-03-28 13:40:00,108.6,108.64,108.58,108.62,12044.0,89.5498,89.5828,89.5333,89.5663,12044.0
2017-03-28 13:50:00,108.61,108.81,108.61,108.81,11184.0,89.558,89.723,89.558,89.723,11184.0
2017-03-28 14:00:00,108.8,108.85,108.74,108.77,14032.0,89.7147,89.7559,89.6652,89.69,14032.0
2017-03-28 14:10:00,108.78,109.21,108.78,109.09,59761.0,89.6982,90.0528,89.6982,89.9538,59761.0
2017-03-28 14:20:00,109.09,109.38,109.09,109.31,29061.0,89.9538,90.193,89.9538,90.1353,29061.0
2017-03-28 14:30:00,109.29,109.9,109.21,109.4,88489.0,90.1188,90.6218,90.0528,90.2095,88489.0
2017-03-28 14:40:00,109.37,109.64,109.16,109.16,92264.0,90.1847,90.4074,90.0116,90.0116,92264.0
2017-03-28 14:50:00,109.17,109.34,109.13,109.2,23168.0,90.0198,90.16,89.9868,90.0445,23168.0
2017-03-28 15:00:00,109.22,109.29,109.13,109.15,20445.0,90.061,90.1188,89.9868,90.0033,20445.0
2017-03-28 15:10:00,109.16,109.29,109.09,109.09,23785.0,90.0116,90.1188,89.9538,89.9538,23785.0
2017-03-28 15:20:00,109.11,109.27,109.01,109.21,25489.0,89.9703,90.1023,89.8879,90.0528,25489.0
2017-03-28 15:30:00,109.26,109.37,109.18,109.25,35496.0,90.094,90.1847,90.0281,90.0858,35496.0
2017-03-28 15:40:00,109.24,109.29,109.13,109.28,61462.0,90.0775,90.1188,89.9868,90.1105,61462.0
2017-03-28 15:50:00,109.24,109.31,109.13,109.16,124245.0,90.0775,90.1353,89.9868,90.0116,124245.0
2017-03-29 09:30:00,109.1,109.1,108.68,108.98,16441.0,89.9621,89.9621,89.6158,89.8631,16441.0
2017-03-29 09:40:00,108.87,109.01,108.77,109.01,8731.0,89.7724,89.8879,89.69,89.8879,8731.0
2017-03-29 09:50:00,108.99,109.28,108.99,109.16,10765.0,89.8714,90.1105,89.8714,90.0116,10765.0
2017-03-29 10:00:00,109.17,109.3,109.12,109.3,11460.0,90.0198,90.127,89.9786,90.127,11460.0
2017-03-29 10:10:00,109.26,109.41,109.19,109.41,11756.0,90.094,90.2177,90.0363,90.2177,11756.0
2017-03-29 10:20:00,109.37,109.52,109.33,109.52,9161.0,90.1847,90.3084,90.1517,90.3084,9161.0
2017-03-29 10:30:00,109.44,109.45,109.21,109.26,17246.0,90.2424,90.2507,90.0528,90.094,17246.0
2017-03-29 10:40:00,109.21,109.41,109.21,109.41,13945.0,90.0528,90.2177,90.0528,90.2177,13945.0
2017-03-29 10:50:00,109.37,109.4,109.27,109.27,9700.0,90.1847,90.2095,90.1023,90.1023,9700.0
2017-03-29 11:00:00,109.25,109.27,109.12,109.27,17892.0,90.0858,90.1023,89.9786,90.1023,17892.0
2017-03-29 11:10:00,109.25,109.46,109.22,109.46,14355.0,90.0858,90.2589,90.061,90.2589,14355.0
2017-03-29 11:20:00,109.43,109.49,109.35,109.4,10700.0,90.2342,90.2837,90.1682,90.2095,10700.0
2017-03-29 11:30:00,109.44,109.46,109.17,109.23,13116.0,90.2424,90.2589,90.0198,90.0693,13116.0
2017-03-29 11:40:00,109.2,109.23,109.1,109.16,13567.0,90.0445,90.0693,89.9621,90.0116,13567.0
2017-03-29 11:50:00,109.16,109.27,109.14,109.27,15502.0,90.0116,90.1023,89.9951,90.1023,15502.0
2017-03-29 12:00:00,109.27,109.27,109.11,109.11,9467.0,90.1023,90.1023,89.9703,89.9703,9467.0
2017-03-29 12:10:00,109.11,109.26,109.11,109.23,7650.0,89.9703,90.094,89.9703,90.0693,7650.0
2017-03-29 12:20:00,109.21,109.3,109.21,109.27,8051.0,90.0528,90.127,90.0528,90.1023,8051.0
2017-03-29 12:30:00,109.26,109.27,109.23,109.23,6651.0,90.094,90.1023,90.0693,90.0693,6651.0
2017-03-29 12:40:00,109.24,109.27,109.22,109.25,5118.0,90.0775,90.1023,90.061,90.0858,5118.0
2017-03-29 12:50:00,109.25,109.32,109.25,109.3,9438.0,90.0858,90.1435,90.0858,90.127,9438.0
2017-03-29 13:00:00,109.3,109.42,109.3,109.33,10581.0,90.127,90.226,90.127,90.1517,10581.0
2017-03-29 13:10:00,109.33,109.47,109.3,109.43,10685.0,90.1517,90.2672,90.127,90.2342,10685.0
2017-03-29 13:20:00,109.43,109.46,109.4,109.42,6863.0,90.2342,90.2589,90.2095,90.226,6863.0
2017-03-29 13:30:00,109.42,109.42,109.33,109.36,12617.0,90.226,90.226,90.1517,90.1765,12617.0
2017-03-29 13:40:00,109.33,109.47,109.29,109.43,10266.0,90.1517,90.2672,90.1188,90.2342,10266.0
2017-03-29 13:50:00,109.45,109.54,109.45,109.52,15434.0,90.2507,90.3249,90.2507,90.3084,15434.0
2017-03-29 14:00:00,109.51,109.65,109.46,109.61,16563.0,90.3002,90.4156,90.2589,90.3826,16563.0
2017-03-29 14:10:00,109.61,109.73,109.61,109.67,16311.0,90.3826,90.4816,90.3826,90.4321,16311.0
2017-03-29 14:20:00,109.67,109.67,109.56,109.59,11342.0,90.4321,90.4321,90.3414,90.3661,11342.0
2017-03-29 14:30:00,109.59,109.61,109.52,109.53,10145.0,90.3661,90.3826,90.3084,90.3167,10145.0
2017-03-29 14:40:00,109.54,109.62,109.53,109.6,12108.0,90.3249,90.3909,90.3167,90.3744,12108.0
2017-03-29 14:50:00,109.6,109.66,109.58,109.65,12959.0,90.3744,90.4239,90.3579,90.4156,12959.0
2017-03-29 15:00:00,109.65,109.7,109.65,109.68,15859.0,90.4156,90.4568,90.4156,90.4403,15859.0
2017-03-29 15:10:00,109.69,109.69,109.56,109.62,27791.0,90.4486,90.4486,90.3414,90.3909,27791.0
2017-03-29 15:20:00,109.62,109.69,109.62,109.67,14515.0,90.3909,90.4486,90.3909,90.4321,14515.0
2017-03-29 15:30:00,109.67,109.73,109.66,109.71,40855.0,90.4321,90.4816,90.4239,90.4651,40855.0
2017-03-29 15:40:00,109.71,109.72,109.59,109.62,38844.0,90.4651,90.4733,90.3661,90.3909,38844.0
2017-03-29 15:50:00,109.62,109.65,109.55,109.6,69590.0,90.3909,90.4156,90.3332,90.3744,69590.0
2017-03-30 09:30:00,109.39,109.62,109.07,109.09,11884.0,90.2012,90.3909,89.9374,89.9538,11884.0
2017-03-30 09:40:00,109.13,109.16,108.91,108.96,11554.0,89.9868,90.0116,89.8054,89.8466,11554.0
2017-03-30 09:50:00,108.91,109.02,108.8,108.98,13448.0,89.8054,89.8961,89.7147,89.8631,13448.0
2017-03-30 10:00:00,108.94,109.11,108.9,108.96,5196.0,89.8302,89.9703,89.7972,89.8466,5196.0
2017-03-30 10:10:00,108.9,108.95,108.8,108.81,15000.0,89.7972,89.8384,89.7147,89.723,15000.0
2017-03-30 10:20:00,108.8,108.9,108.74,108.87,13262.0,89.7147,89.7972,89.6652,89.7724,13262.0
2017-03-30 10:30:00,108.87,109.02,108.81,109.0,17598.0,89.7724,89.8961,89.723,89.8796,17598.0
2017-03-30 10:40:00,109.03,109.03,108.92,108.95,10951.0,89.9044,89.9044,89.8137,89.8384,10951.0
2017-03-30 10:50:00,108.95,108.95,108.84,108.88,17999.0,89.8384,89.8384,89.7477,89.7807,17999.0
2017-03-30 11:00:00,108.9,108.96,108.86,108.93,17979.0,89.7972,89.8466,89.7642,89.8219,17979.0
2017-03-30 11:10:00,108.93,108.94,108.84,108.89,32905.0,89.8219,89.8302,89.7477,89.7889,32905.0
2017-03-30 11:20:00,108.87,108.91,108.8,108.85,9950.0,89.7724,89.8054,89.7147,89.7559,9950.0
2017-03-30 11:30:00,108.87,108.91,108.76,108.76,12103.0,89.7724,89.8054,89.6817,89.6817,12103.0
2017-03-30 11:40:00,108.75,108.78,108.64,108.68,8193.0,89.6735,89.6982,89.5828,89.6158,8193.0
2017-03-30 11:50:00,108.68,108.84,108.67,108.8,15208.0,89.6158,89.7477,89.6075,89.7147,15208.0
2017-03-30 12:00:00,108.79,108.81,108.7,108.7,9452.0,89.7065,89.723,89.6323,89.6323,9452.0
2017-03-30 12:10:00,108.69,108.71,108.59,108.62,6953.0,89.624,89.6405,89.5416,89.5663,6953.0
2017-03-30 12:20:00,108.62,108.71,108.61,108.7,13467.0,89.5663,89.6405,89.558,89.6323,13467.0
2017-03-30 12:30:00,108.68,108.72,108.65,108.65,8500.0,89.6158,89.6487,89.591,89.591,8500.0
2017-03-30 12:40:00,108.65,108.66,108.59,108.59,4250.0,89.591,89.5993,89.5416,89.5416,4250.0
2017-03-30 12:50:00,108.59,108.7,108.54,108.7,14214.0,89.5416,89.6323,89.5003,89.6323,14214.0
2017-03-30 13:00:00,108.7,108.7,108.63,108.68,6996.0,89.6323,89.6323,89.5745,89.6158,6996.0
2017-03-30 13:10:00,108.66,108.86,108.66,108.86,66598.0,89.5993,89.7642,89.5993,89.7642,66598.0
2017-03-30 13:20:00,108.86,108.89,108.85,108.86,5200.0,89.7642,89.7889,89.7559,89.7642,5200.0
2017-03-30 13:30:00,108.85,108.87,108.83,108.86,9882.0,89.7559,89.7724,89.7395,89.7642,9882.0
2017-03-30 13:40:00,108.87,108.95,108.86,108.95,10285.0,89.7724,89.8384,89.7642,89.8384,10285.0
2017-03-30 13:50:00,108.95,108.98,108.9,108.94,23748.0,89.8384,89.8631,89.7972,89.8302,23748.0
2017-03-30 14:00:00,108.93,108.93,108.77,108.78,39637.0,89.8219,89.8219,89.69,89.6982,39637.0
2017-03-30 14:10:00,108.75,109.08,108.73,109.08,18062.0,89.6735,89.9456,89.657,89.9456,18062.0
2017-03-30 14:20:00,109.09,109.15,109.07,109.15,15419.0,89.9538,90.0033,89.9374,90.0033,15419.0
2017-03-30 14:30:00,109.15,109.2,109.12,109.2,22739.0,90.0033,90.0445,89.9786,90.0445,22739.0
2017-03-30 14:40:00,109.2,109.24,109.19,109.23,17749.0,90.0445,90.0775,90.0363,90.0693,17749.0
2017-03-30 14:50:00,109.23,109.24,109.02,109.03,14701.0,90.0693,90.0775,89.8961,89.9044,14701.0
2017-03-30 15:00:00,109.03,109.07,109.01,109.05,36725.0,89.9044,89.9374,89.8879,89.9209,36725.0
2017-03-30 15:10:00,109.04,109.07,108.85,108.88,22412.0,89.9126,89.9374,89.7559,89.7807,22412.0
2017-03-30 15:20:00,108.89,108.92,108.87,108.89,20834.0,89.7889,89.8137,89.7724,89.7889,20834.0
2017-03-30 15:30:00,108.89,109.0,108.87,108.87,24042.0,89.7889,89.8796,89.7724,89.7724,24042.0
2017-03-30 15:40:00,108.87,108.88,108.75,108.75,37862.0,89.7724,89.7807,89.6735,89.6735,37862.0
2017-03-30 15:50:00,108.75,108.9,108.74,108.89,83045.0,89.6735,89.7972,89.6652,89.7889,83045.0
2017-03-31 09:30:00,108.89,108.89,108.25,108.6,32729.0,89.7889,89.7889,89.2612,89.5498,32729.0
2017-03-31 09:40:00,108.74,108.87,108.39,108.87,20034.0,89.6652,89.7724,89.3766,89.7724,20034.0
2017-03-31 09:50:00,108.89,109.02,108.88,109.0,6577.0,89.7889,89.8961,89.7807,89.8796,6577.0
2017-03-31 10:00:00,108.99,109.11,108.91,109.04,7623.0,89.8714,89.9703,89.8054,89.9126,7623.0
2017-03-31 10:10:00,109.04,109.05,108.87,108.87,7400.0,89.9126,89.9209,89.7724,89.7724,7400.0
2017-03-31 10:20:00,108.9,108.9,108.65,108.7,11734.0,89.7972,89.7972,89.591,89.6323,11734.0
2017-03-31 10:30:00,108.71,108.8,108.71,108.8,6803.0,89.6405,89.7147,89.6405,89.7147,6803.0
2017-03-31 10:40:00,108.8,109.03,108.76,109.0,20108.0,89.7147,89.9044,89.6817,89.8796,20108.0
2017-03-31 10:50:00,108.97,109.1,108.84,108.86,11737.0,89.8549,89.9621,89.7477,89.7642,11737.0
2017-03-31 11:00:00,108.85,109.01,108.84,109.01,12587.0,89.7559,89.8879,89.7477,89.8879,12587.0
2017-03-31 11:10:00,109.02,109.07,108.96,109.07,8441.0,89.8961,89.9374,89.8466,89.9374,8441.0
2017-03-31 11:20:00,109.07,109.09,108.89,108.96,17583.0,89.9374,89.9538,89.7889,89.8466,17583.0
2017-03-31 11:30:00,108.96,109.0,108.92,108.92,9056.0,89.8466,89.8796,89.8137,89.8137,9056.0
2017-03-31 11:40:00,108.92,108.97,108.91,108.97,6166.0,89.8137,89.8549,89.8054,89.8549,6166.0
2017-03-31 11:50:00,108.97,109.0,108.93,108.96,15595.0,89.8549,89.8796,89.8219,89.8466,15595.0
2017-03-31 12:00:00,108.96,109.11,108.94,109.1,7665.0,89.8466,89.9703,89.8302,89.9621,7665.0
2017-03-31 12:10:00,109.11,109.11,109.0,109.04,4065.0,89.9703,89.9703,89.8796,89.9126,4065.0
2017-03-31 12:20:00,109.04,109.12,109.03,109.12,10398.0,89.9126,89.9786,89.9044,89.9786,10398.0
2017-03-31 12:30:00,109.09,109.09,109.04,109.04,2301.0,89.9538,89.9538,89.9126,89.9126,2301.0
2017-03-31 12:40:00,109.06,109.15,109.04,109.12,4206.0,89.9291,90.0033,89.9126,89.9786,4206.0
2017-03-31 12:50:00,109.15,109.15,109.09,109.09,2100.0,90.0033,90.0033,89.9538,89.9538,2100.0
2017-03-31 13:00:00,109.06,109.18,109.06,109.11,3904.0,89.9291,90.0281,89.9291,89.9703,3904.0
2017-03-31 13:10:00,109.14,109.22,109.14,109.21,11122.0,89.9951,90.061,89.9951,90.0528,11122.0
2017-03-31 13:20:00,109.23,109.28,109.2,109.25,11800.0,90.0693,90.1105,90.0445,90.0858,11800.0
2017-03-31 13:30:00,109.27,109.52,109.26,109.42,28421.0,90.1023,90.3084,90.094,90.226,28421.0
2017-03-31 13:40:00,109.44,109.45,109.37,109.4,12883.0,90.2424,90.2507,90.1847,90.2095,12883.0
2017-03-31 13:50:00,109.38,109.43,109.26,109.43,18602.0,90.193,90.2342,90.094,90.2342,18602.0
2017-03-31 14:00:00,109.43,109.58,109.4,109.53,44567.0,90.2342,90.3579,90.2095,90.3167,44567.0
2017-03-31 14:10:00,109.53,109.61,109.51,109.58,24752.0,90.3167,90.3826,90.3002,90.3579,24752.0
2017-03-31 14:20:00,109.56,109.63,109.52,109.59,30344.0,90.3414,90.3991,90.3084,90.3661,30344.0
2017-03-31 14:30:00,109.58,109.68,109.51,109.6,39148.0,90.3579,90.4403,90.3002,90.3744,39148.0
2017-03-31 14:40:00,109.6,109.63,109.55,109.56,24765.0,90.3744,90.3991,90.3332,90.3414,24765.0
2017-03-31 14:50:00,109.55,109.62,109.51,109.6,24045.0,90.3332,90.3909,90.3002,90.3744,24045.0
2017-03-31 15:00:00,109.6,109.67,109.38,109.4,54740.0,90.3744,90.4321,90.193,90.2095,54740.0
2017-03-31 15:10:00,109.42,109.47,109.31,109.31,37467.0,90.226,90.2672,90.1353,90.1353,37467.0
2017-03-31 15:20:00,109.32,109.43,109.24,109.33,44384.0,90.1435,90.2342,90.0775,90.1517,44384.0
2017-03-31 15:30:00,109.36,109.47,109.29,109.3,31007.0,90.1765,90.2672,90.1188,90.127,31007.0
2017-03-31 15:40:00,109.3,109.46,109.29,109.31,33411.0,90.127,90.2589,90.1188,90.1353,33411.0
2017-03-31 15:50:00,109.34,109.35,109.2,109.22,67097.0,90.16,90.1682,90.0445,90.061,67097.0
2017-04-03 09:30:00,108.93,109.1,108.83,108.92,27820.0,89.8219,89.9621,89.7395,89.8137,27820.0
2017-04-03 09:40:00,108.88,109.09,108.88,109.01,9547.0,89.7807,89.9538,89.7807,89.8879,9547.0
2017-04-03 09:50:00,108.99,109.21,108.97,109.18,16809.0,89.8714,90.0528,89.8549,90.0281,16809.0
2017-04-03 10:00:00,109.19,109.28,109.1,109.22,15952.0,90.0363,90.1105,89.9621,90.061,15952.0
2017-04-03 10:10:00,109.27,109.31,109.17,109.27,15890.0,90.1023,90.1353,90.0198,90.1023,15890.0
2017-04-03 10:20:00,109.27,109.29,109.14,109.14,12825.0,90.1023,90.1188,89.9951,89.9951,12825.0
2017-04-03 10:30:00,109.14,109.33,109.11,109.17,22618.0,89.9951,90.1517,89.9703,90.0198,22618.0
2017-04-03 10:40:00,109.17,109.17,108.95,109.03,25459.0,90.0198,90.0198,89.8384,89.9044,25459.0
2017-04-03 10:50:00,109.01,109.09,108.82,108.82,22692.0,89.8879,89.9538,89.7312,89.7312,22692.0
2017-04-03 11:00:00,108.8,108.98,108.76,108.84,24092.0,89.7147,89.8631,89.6817,89.7477,24092.0
2017-04-03 11:10:00,108.81,108.81,108.68,108.72,17562.0,89.723,89.723,89.6158,89.6487,17562.0
2017-04-03 11:20:00,108.72,108.92,108.66,108.92,24088.0,89.6487,89.8137,89.5993,89.8137,24088.0
2017-04-03 11:30:00,108.9,109.02,108.87,108.89,10967.0,89.7972,89.8961,89.7724,89.7889,10967.0
2017-04-03 11:40:00,108.9,109.04,108.88,108.96,9142.0,89.7972,89.9126,89.7807,89.8466,9142.0
2017-04-03 11:50:00,108.94,109.05,108.88,108.96,28704.0,89.8302,89.9209,89.7807,89.8466,28704.0
2017-04-03 12:00:00,108.94,108.99,108.9,108.99,9695.0,89.8302,89.8714,89.7972,89.8714,9695.0
2017-04-03 12:10:00,108.99,109.01,108.94,108.97,12016.0,89.8714,89.8879,89.8302,89.8549,12016.0
2017-04-03 12:20:00,108.98,109.03,108.96,109.0,9550.0,89.8631,89.9044,89.8466,89.8796,9550.0
2017-04-03 12:30:00,109.01,109.01,108.97,108.97,5221.0,89.8879,89.8879,89.8549,89.8549,5221.0
2017-04-03 12:40:00,108.98,109.05,108.95,109.05,34049.0,89.8631,89.9209,89.8384,89.9209,34049.0
2017-04-03 12:50:00,109.06,109.11,109.02,109.11,8605.0,89.9291,89.9703,89.8961,89.9703,8605.0
2017-04-03 13:00:00,109.08,109.15,109.07,109.13,8243.0,89.9456,90.0033,89.9374,89.9868,8243.0
2017-04-03 13:10:00,109.15,109.16,109.1,109.1,13498.0,90.0033,90.0116,89.9621,89.9621,13498.0
2017-04-03 13:20:00,109.11,109.12,109.09,109.09,4309.0,89.9703,89.9786,89.9538,89.9538,4309.0
2017-04-03 13:30:00,109.1,109.1,109.04,109.07,13228.0,89.9621,89.9621,89.9126,89.9374,13228.0
2017-04-03 13:40:00,109.07,109.1,109.0,109.05,7071.0,89.9374,89.9621,89.8796,89.9209,7071.0
2017-04-03 13:50:00,109.05,109.05,108.97,108.98,4500.0,89.9209,89.9209,89.8549,89.8631,4500.0
2017-04-03 14:00:00,108.98,109.0,108.95,108.97,17111.0,89.8631,89.8796,89.8384,89.8549,17111.0
2017-04-03 14:10:00,108.97,109.02,108.93,109.0,44116.0,89.8549,89.8961,89.8219,89.8796,44116.0
2017-04-03 14:20:00,108.99,109.01,108.98,109.01,11849.0,89.8714,89.8879,89.8631,89.8879,11849.0
2017-04-03 14:30:00,109.0,109.06,109.0,109.03,56316.0,89.8796,89.9291,89.8796,89.9044,56316.0
2017-04-03 14:40:00,109.04,109.12,109.03,109.07,12381.0,89.9126,89.9786,89.9044,89.9374,12381.0
2017-04-03 14:50:00,109.06,109.09,108.93,108.93,6750.0,89.9291,89.9538,89.8219,89.8219,6750.0
2017-04-03 15:00:00,108.95,109.0,108.88,108.97,17526.0,89.8384,89.8796,89.7807,89.8549,17526.0
2017-04-03 15:10:00,108.98,109.0,108.94,108.94,26274.0,89.8631,89.8796,89.8302,89.8302,26274.0
2017-04-03 15:20:00,108.95,108.99,108.9,108.9,19923.0,89.8384,89.8714,89.7972,89.7972,19923.0
2017-04-03 15:30:00,108.88,108.88,108.76,108.81,26841.0,89.7807,89.7807,89.6817,89.723,26841.0
2017-04-03 15:40:00,108.82,108.92,108.82,108.89,24779.0,89.7312,89.8137,89.7312,89.7889,24779.0
2017-04-03 15:50:00,108.87,108.96,108.84,108.9,51874.0,89.7724,89.8466,89.7477,89.7972,51874.0
2017-04-04 09:30:00,108.43,108.48,107.83,107.97,113780.0,89.4096,89.4508,88.9149,89.0303,113780.0
2017-04-04 09:40:00,107.97,108.17,107.79,107.79,42902.0,89.0303,89.1952,88.8819,88.8819,42902.0
2017-04-04 09:50:00,107.82,107.97,107.74,107.92,26085.0,88.9066,89.0303,88.8407,88.9891,26085.0
2017-04-04 10:00:00,107.97,108.2,107.78,108.15,23592.0,89.0303,89.22,88.8736,89.1787,23592.0
2017-04-04 10:10:00,108.15,108.19,107.82,107.82,11533.0,89.1787,89.2117,88.9066,88.9066,11533.0
2017-04-04 10:20:00,107.82,107.92,107.79,107.84,6649.0,88.9066,88.9891,88.8819,88.9231,6649.0
2017-04-04 10:30:00,107.87,107.96,107.83,107.86,11600.0,88.9478,89.0221,88.9149,88.9396,11600.0
2017-04-04 10:40:00,107.83,108.17,107.81,108.08,19500.0,88.9149,89.1952,88.8984,89.121,19500.0
2017-04-04 10:50:00,108.05,108.24,107.98,108.21,11685.0,89.0963,89.2529,89.0386,89.2282,11685.0
2017-04-04 11:00:00,108.22,108.22,108.07,108.16,10100.0,89.2365,89.2365,89.1128,89.187,10100.0
2017-04-04 11:10:00,108.14,108.22,108.12,108.2,11237.0,89.1705,89.2365,89.154,89.22,11237.0
2017-04-04 11:20:00,108.19,108.26,108.17,108.18,25862.0,89.2117,89.2694,89.1952,89.2035,25862.0
2017-04-04 11:30:00,108.18,108.38,108.17,108.33,36715.0,89.2035,89.3684,89.1952,89.3272,36715.0
2017-04-04 11:40:00,108.33,108.37,108.27,108.36,5806.0,89.3272,89.3601,89.2777,89.3519,5806.0
2017-04-04 11:50:00,108.36,108.36,108.24,108.31,7585.0,89.3519,89.3519,89.2529,89.3107,7585.0
2017-04-04 12:00:00,108.31,108.43,108.27,108.43,5600.0,89.3107,89.4096,89.2777,89.4096,5600.0
2017-04-04 12:10:00,108.39,108.52,108.39,108.47,6622.0,89.3766,89.4838,89.3766,89.4426,6622.0
2017-04-04 12:20:00,108.49,108.55,108.49,108.53,4235.0,89.4591,89.5086,89.4591,89.4921,4235.0
2017-04-04 12:30:00,108.52,108.53,108.37,108.38,6600.0,89.4838,89.4921,89.3601,89.3684,6600.0
2017-04-04 12:40:00,108.38,108.4,108.3,108.34,19758.0,89.3684,89.3849,89.3024,89.3354,19758.0
2017-04-04 12:50:00,108.35,108.41,108.28,108.31,22763.0,89.3437,89.3931,89.2859,89.3107,22763.0
2017-04-04 13:00:00,108.31,108.32,108.22,108.32,7010.0,89.3107,89.3189,89.2365,89.3189,7010.0
2017-04-04 13:10:00,108.33,108.34,108.23,108.23,8450.0,89.3272,89.3354,89.2447,89.2447,8450.0
2017-04-04 13:20:00,108.22,108.29,108.19,108.24,8800.0,89.2365,89.2942,89.2117,89.2529,8800.0
2017-04-04 13:30:00,108.24,108.26,108.18,108.24,3600.0,89.2529,89.2694,89.2035,89.2529,3600.0
2017-04-04 13:40:00,108.22,108.25,108.16,108.16,15020.0,89.2365,89.2612,89.187,89.187,15020.0
2017-04-04 13:50:00,108.14,108.24,108.13,108.23,5700.0,89.1705,89.2529,89.1622,89.2447,5700.0
2017-04-04 14:00:00,108.25,108.36,108.24,108.32,15526.0,89.2612,89.3519,89.2529,89.3189,15526.0
2017-04-04 14:10:00,108.31,108.37,108.23,108.36,10830.0,89.3107,89.3601,89.2447,89.3519,10830.0
2017-04-04 14:20:00,108.36,108.46,108.33,108.43,8004.0,89.3519,89.4344,89.3272,89.4096,8004.0
2017-04-04 14:30:00,108.46,108.47,108.4,108.43,11212.0,89.4344,89.4426,89.3849,89.4096,11212.0
2017-04-04 14:40:00,108.43,108.45,108.34,108.35,12147.0,89.4096,89.4261,89.3354,89.3437,12147.0
2017-04-04 14:50:00,108.36,108.44,108.36,108.39,15474.0,89.3519,89.4179,89.3519,89.3766,15474.0
2017-04-04 15:00:00,108.37,108.41,108.36,108.37,10453.0,89.3601,89.3931,89.3519,89.3601,10453.0
2017-04-04 15:10:00,108.37,108.4,108.35,108.37,14113.0,89.3601,89.3849,89.3437,89.3601,14113.0
2017-04-04 15:20:00,108.36,108.36,108.16,108.17,23962.0,89.3519,89.3519,89.187,89.1952,23962.0
2017-04-04 15:30:00,108.16,108.31,108.15,108.31,27143.0,89.187,89.3107,89.1787,89.3107,27143.0
2017-04-04 15:40:00,108.33,108.42,108.3,108.38,29813.0,89.3272,89.4014,89.3024,89.3684,29813.0
2017-04-04 15:50:00,108.36,108.42,108.31,108.38,67619.0,89.3519,89.4014,89.3107,89.3684,67619.0
2017-04-05 09:30:00,108.52,108.6,108.23,108.53,18704.0,89.4838,89.5498,89.2447,89.4921,18704.0
2017-04-05 09:40:00,108.55,108.84,108.51,108.67,18185.0,89.5086,89.7477,89.4756,89.6075,18185.0
2017-04-05 09:50:00,108.65,108.68,108.57,108.61,8069.0,89.591,89.6158,89.5251,89.558,8069.0
2017-04-05 10:00:00,108.58,108.88,108.47,108.81,13100.0,89.5333,89.7807,89.4426,89.723,13100.0
2017-04-05 10:10:00,108.82,108.96,108.78,108.96,14613.0,89.7312,89.8466,89.6982,89.8466,14613.0
2017-04-05 10:20:00,109.0,109.19,109.0,109.17,17344.0,89.8796,90.0363,89.8796,90.0198,17344.0
2017-04-05 10:30:00,109.19,109.24,109.14,109.23,64760.0,90.0363,90.0775,89.9951,90.0693,64760.0
2017-04-05 10:40:00,109.2,109.38,109.19,109.34,11416.0,90.0445,90.193,90.0363,90.16,11416.0
2017-04-05 10:50:00,109.31,109.46,109.31,109.34,7693.0,90.1353,90.2589,90.1353,90.16,7693.0
2017-04-05 11:00:00,109.36,109.72,109.36,109.61,23246.0,90.1765,90.4733,90.1765,90.3826,23246.0
2017-04-05 11:10:00,109.6,109.76,109.56,109.61,21205.0,90.3744,90.5063,90.3414,90.3826,21205.0
2017-04-05 11:20:00,109.6,109.6,109.48,109.51,12100.0,90.3744,90.3744,90.2754,90.3002,12100.0
2017-04-05 11:30:00,109.49,109.63,109.47,109.62,5676.0,90.2837,90.3991,90.2672,90.3909,5676.0
2017-04-05 11:40:00,109.61,109.75,109.57,109.69,42205.0,90.3826,90.4981,90.3496,90.4486,42205.0
2017-04-05 11:50:00,109.69,109.75,109.59,109.59,9814.0,90.4486,90.4981,90.3661,90.3661,9814.0
2017-04-05 12:00:00,109.59,109.64,109.48,109.49,5382.0,90.3661,90.4074,90.2754,90.2837,5382.0
2017-04-05 12:10:00,109.49,109.66,109.49,109.64,6174.0,90.2837,90.4239,90.2837,90.4074,6174.0
2017-04-05 12:20:00,109.63,109.71,109.63,109.68,6533.0,90.3991,90.4651,90.3991,90.4403,6533.0
2017-04-05 12:30:00,109.67,109.7,109.63,109.67,81883.0,90.4321,90.4568,90.3991,90.4321,81883.0
2017-04-05 12:40:00,109.64,109.75,109.64,109.72,6562.0,90.4074,90.4981,90.4074,90.4733,6562.0
2017-04-05 12:50:00,109.71,109.8,109.69,109.71,11089.0,90.4651,90.5393,90.4486,90.4651,11089.0
2017-04-05 13:00:00,109.7,109.77,109.65,109.76,8630.0,90.4568,90.5146,90.4156,90.5063,8630.0
2017-04-05 13:10:00,109.77,109.8,109.75,109.79,15981.0,90.5146,90.5393,90.4981,90.5311,15981.0
2017-04-05 13:20:00,109.77,109.79,109.77,109.78,3600.0,90.5146,90.5311,90.5146,90.5228,3600.0
2017-04-05 13:30:00,109.8,109.8,109.71,109.73,12113.0,90.5393,90.5393,90.4651,90.4816,12113.0
2017-04-05 13:40:00,109.72,109.73,109.64,109.65,2928.0,90.4733,90.4816,90.4074,90.4156,2928.0
2017-04-05 13:50:00,109.67,109.7,109.66,109.68,8123.0,90.4321,90.4568,90.4239,90.4403,8123.0
2017-04-05 14:00:00,109.67,109.67,109.49,109.56,13831.0,90.4321,90.4321,90.2837,90.3414,13831.0
2017-04-05 14:10:00,109.59,109.63,109.46,109.46,9734.0,90.3661,90.3991,90.2589,90.2589,9734.0
2017-04-05 14:20:00,109.45,109.48,109.35,109.41,11759.0,90.2507,90.2754,90.1682,90.2177,11759.0
2017-04-05 14:30:00,109.41,109.41,109.27,109.31,14167.0,90.2177,90.2177,90.1023,90.1353,14167.0
2017-04-05 14:40:00,109.28,109.37,109.26,109.31,6817.0,90.1105,90.1847,90.094,90.1353,6817.0
2017-04-05 14:50:00,109.32,109.34,109.23,109.32,5885.0,90.1435,90.16,90.0693,90.1435,5885.0
2017-04-05 15:00:00,109.32,109.43,109.31,109.34,6184.0,90.1435,90.2342,90.1353,90.16,6184.0
2017-04-05 15:10:00,109.35,109.4,109.25,109.25,45840.0,90.1682,90.2095,90.0858,90.0858,45840.0
2017-04-05 15:20:00,109.26,109.26,109.08,109.12,15242.0,90.094,90.094,89.9456,89.9786,15242.0
2017-04-05 15:30:00,109.11,109.11,108.94,109.07,16528.0,89.9703,89.9703,89.8302,89.9374,16528.0
2017-04-05 15:40:00,109.08,109.16,109.0,109.04,20223.0,89.9456,90.0116,89.8796,89.9126,20223.0
2017-04-05 15:50:00,109.03,109.23,109.01,109.03,74548.0,89.9044,90.0693,89.8879,89.9044,74548.0
2017-04-06 09:30:00,109.07,109.1,108.52,108.82,14067.0,89.9374,89.9621,89.4838,89.7312,14067.0
2017-04-06 09:40:00,108.83,108.89,108.7,108.87,9332.0,89.7395,89.7889,89.6323,89.7724,9332.0
2017-04-06 09:50:00,108.91,108.97,108.84,108.86,11033.0,89.8054,89.8549,89.7477,89.7642,11033.0
2017-04-06 10:00:00,108.89,108.93,108.72,108.77,12006.0,89.7889,89.8219,89.6487,89.69,12006.0
2017-04-06 10:10:00,108.81,108.92,108.69,108.72,10107.0,89.723,89.8137,89.624,89.6487,10107.0
2017-04-06 10:20:00,108.75,108.82,108.63,108.77,6880.0,89.6735,89.7312,89.5745,89.69,6880.0
2017-04-06 10:30:00,108.76,108.91,108.75,108.77,9246.0,89.6817,89.8054,89.6735,89.69,9246.0
2017-04-06 10:40:00,108.76,108.78,108.61,108.74,7379.0,89.6817,89.6982,89.558,89.6652,7379.0
2017-04-06 10:50:00,108.74,108.76,108.7,108.71,5157.0,89.6652,89.6817,89.6323,89.6405,5157.0
2017-04-06 11:00:00,108.75,108.89,108.72,108.75,5876.0,89.6735,89.7889,89.6487,89.6735,5876.0
2017-04-06 11:10:00,108.74,108.77,108.65,108.74,10216.0,89.6652,89.69,89.591,89.6652,10216.0
2017-04-06 11:20:00,108.75,108.77,108.63,108.64,7500.0,89.6735,89.69,89.5745,89.5828,7500.0
2017-04-06 11:30:00,108.65,108.82,108.65,108.82,4728.0,89.591,89.7312,89.591,89.7312,4728.0
2017-04-06 11:40:00,108.86,108.93,108.82,108.93,3234.0,89.7642,89.8219,89.7312,89.8219,3234.0
2017-04-06 11:50:00,108.97,109.07,108.97,108.99,3903.0,89.8549,89.9374,89.8549,89.8714,3903.0
2017-04-06 12:00:00,109.0,109.02,108.92,108.94,6381.0,89.8796,89.8961,89.8137,89.8302,6381.0
2017-04-06 12:10:00,108.96,109.06,108.96,109.05,3700.0,89.8466,89.9291,89.8466,89.9209,3700.0
2017-04-06 12:20:00,109.07,109.11,109.06,109.08,4600.0,89.9374,89.9703,89.9291,89.9456,4600.0
2017-04-06 12:30:00,109.09,109.09,108.94,108.99,5800.0,89.9538,89.9538,89.8302,89.8714,5800.0
2017-04-06 12:40:00,108.98,108.98,108.88,108.92,7616.0,89.8631,89.8631,89.7807,89.8137,7616.0
2017-04-06 12:50:00,108.92,109.02,108.92,108.99,8899.0,89.8137,89.8961,89.8137,89.8714,8899.0
2017-04-06 13:00:00,108.99,109.09,108.96,109.09,5608.0,89.8714,89.9538,89.8466,89.9538,5608.0
2017-04-06 13:10:00,109.11,109.13,108.99,109.09,7256.0,89.9703,89.9868,89.8714,89.9538,7256.0
2017-04-06 13:20:00,109.07,109.14,109.06,109.08,3928.0,89.9374,89.9951,89.9291,89.9456,3928.0
2017-04-06 13:30:00,109.1,109.18,109.1,109.14,4883.0,89.9621,90.0281,89.9621,89.9951,4883.0
2017-04-06 13:40:00,109.15,109.27,109.15,109.27,3899.0,90.0033,90.1023,90.0033,90.1023,3899.0
2017-04-06 13:50:00,109.24,109.24,109.16,109.21,4463.0,90.0775,90.0775,90.0116,90.0528,4463.0
2017-04-06 14:00:00,109.2,109.2,109.04,109.07,8092.0,90.0445,90.0445,89.9126,89.9374,8092.0
2017-04-06 14:10:00,109.05,109.09,109.0,109.07,12958.0,89.9209,89.9538,89.8796,89.9374,12958.0
2017-04-06 14:20:00,109.07,109.11,109.0,109.05,8402.0,89.9374,89.9703,89.8796,89.9209,8402.0
2017-04-06 14:30:00,109.07,109.08,109.0,109.05,7998.0,89.9374,89.9456,89.8796,89.9209,7998.0
2017-04-06 14:40:00,109.04,109.07,108.92,108.96,10921.0,89.9126,89.9374,89.8137,89.8466,10921.0
2017-04-06 14:50:00,108.97,109.05,108.9,108.92,7156.0,89.8549,89.9209,89.7972,89.8137,7156.0
2017-04-06 15:00:00,108.92,109.0,108.9,108.98,9113.0,89.8137,89.8796,89.7972,89.8631,9113.0
2017-04-06 15:10:00,109.0,109.04,108.94,108.95,7953.0,89.8796,89.9126,89.8302,89.8384,7953.0
2017-04-06 15:20:00,108.93,108.93,108.83,108.84,23402.0,89.8219,89.8219,89.7395,89.7477,23402.0
2017-04-06 15:30:00,108.85,108.91,108.82,108.9,16789.0,89.7559,89.8054,89.7312,89.7972,16789.0
2017-04-06 15:40:00,108.89,108.97,108.81,108.86,39406.0,89.7889,89.8549,89.723,89.7642,39406.0
2017-04-06 15:50:00,108.85,108.95,108.84,108.89,54869.0,89.7559,89.8384,89.7477,89.7889,54869.0
2017-04-07 09:30:00,109.02,109.32,108.61,109.32,17811.0,89.8961,90.1435,89.558,90.1435,17811.0
2017-04-07 09:40:00,109.2,109.41,109.14,109.28,8880.0,90.0445,90.2177,89.9951,90.1105,8880.0
2017-04-07 09:50:00,109.3,109.3,109.07,109.11,5600.0,90.127,90.127,89.9374,89.9703,5600.0
2017-04-07 10:00:00,109.13,109.23,109.1,109.17,5102.0,89.9868,90.0693,89.9621,90.0198,5102.0
2017-04-07 10:10:00,109.15,109.24,109.1,109.16,5200.0,90.0033,90.0775,89.9621,90.0116,5200.0
2017-04-07 10:20:00,109.17,109.23,109.1,109.17,10265.0,90.0198,90.0693,89.9621,90.0198,10265.0
2017-04-07 10:30:00,109.22,109.22,109.06,109.07,7204.0,90.061,90.061,89.9291,89.9374,7204.0
2017-04-07 10:40:00,109.09,109.12,108.88,108.91,17094.0,89.9538,89.9786,89.7807,89.8054,17094.0
2017-04-07 10:50:00,108.91,108.98,108.87,108.98,10176.0,89.8054,89.8631,89.7724,89.8631,10176.0
2017-04-07 11:00:00,109.01,109.42,109.0,109.35,27729.0,89.8879,90.226,89.8796,90.1682,27729.0
2017-04-07 11:10:00,109.35,109.44,109.33,109.37,13159.0,90.1682,90.2424,90.1517,90.1847,13159.0
2017-04-07 11:20:00,109.37,109.58,109.37,109.54,23591.0,90.1847,90.3579,90.1847,90.3249,23591.0
2017-04-07 11:30:00,109.54,109.68,109.53,109.64,11174.0,90.3249,90.4403,90.3167,90.4074,11174.0
2017-04-07 11:40:00,109.67,109.74,109.6,109.65,16654.0,90.4321,90.4898,90.3744,90.4156,16654.0
2017-04-07 11:50:00,109.64,109.67,109.53,109.53,4862.0,90.4074,90.4321,90.3167,90.3167,4862.0
2017-04-07 12:00:00,109.53,109.55,109.44,109.49,7134.0,90.3167,90.3332,90.2424,90.2837,7134.0
2017-04-07 12:10:00,109.5,109.8,109.5,109.61,35667.0,90.2919,90.5393,90.2919,90.3826,35667.0
2017-04-07 12:20:00,109.58,109.61,109.45,109.54,7042.0,90.3579,90.3826,90.2507,90.3249,7042.0
2017-04-07 12:30:00,109.54,109.54,109.32,109.39,10500.0,90.3249,90.3249,90.1435,90.2012,10500.0
2017-04-07 12:40:00,109.37,109.4,109.33,109.33,5325.0,90.1847,90.2095,90.1517,90.1517,5325.0
2017-04-07 12:50:00,109.33,109.43,109.29,109.41,49963.0,90.1517,90.2342,90.1188,90.2177,49963.0
2017-04-07 13:00:00,109.38,109.38,109.32,109.38,8575.0,90.193,90.193,90.1435,90.193,8575.0
2017-04-07 13:10:00,109.38,109.45,109.33,109.39,11988.0,90.193,90.2507,90.1517,90.2012,11988.0
2017-04-07 13:20:00,109.39,109.61,109.39,109.58,8077.0,90.2012,90.3826,90.2012,90.3579,8077.0
2017-04-07 13:30:00,109.58,109.73,109.55,109.62,20990.0,90.3579,90.4816,90.3332,90.3909,20990.0
2017-04-07 13:40:00,109.62,109.62,109.56,109.59,7719.0,90.3909,90.3909,90.3414,90.3661,7719.0
2017-04-07 13:50:00,109.59,109.62,109.53,109.58,9203.0,90.3661,90.3909,90.3167,90.3579,9203.0
2017-04-07 14:00:00,109.6,109.63,109.53,109.57,12168.0,90.3744,90.3991,90.3167,90.3496,12168.0
2017-04-07 14:10:00,109.59,109.69,109.57,109.66,14100.0,90.3661,90.4486,90.3496,90.4239,14100.0
2017-04-07 14:20:00,109.67,109.73,109.65,109.7,13024.0,90.4321,90.4816,90.4156,90.4568,13024.0
2017-04-07 14:30:00,109.7,109.72,109.62,109.62,11517.0,90.4568,90.4733,90.3909,90.3909,11517.0
2017-04-07 14:40:00,109.63,109.77,109.58,109.73,14140.0,90.3991,90.5146,90.3579,90.4816,14140.0
2017-04-07 14:50:00,109.74,109.75,109.66,109.66,13533.0,90.4898,90.4981,90.4239,90.4239,13533.0
2017-04-07 15:00:00,109.66,109.71,109.64,109.64,14467.0,90.4239,90.4651,90.4074,90.4074,14467.0
2017-04-07 15:10:00,109.65,109.7,109.63,109.67,15108.0,90.4156,90.4568,90.3991,90.4321,15108.0
2017-04-07 15:20:00,109.67,109.76,109.64,109.66,32777.0,90.4321,90.5063,90.4074,90.4239,32777.0
2017-04-07 15:30:00,109.68,109.68,109.5,109.64,32368.0,90.4403,90.4403,90.2919,90.4074,32368.0
2017-04-07 15:40:00,109.64,109.68,109.56,109.57,49360.0,90.4074,90.4403,90.3414,90.3496,49360.0
2017-04-07 15:50:00,109.58,109.59,109.48,109.51,110938.0,90.3579,90.3661,90.2754,90.3002,110938.0
2017-04-10 09:30:00,109.62,109.79,108.98,109.18,80382.0,90.3909,90.5311,89.8631,90.0281,80382.0
2017-04-10 09:40:00,109.18,109.28,109.07,109.08,13750.0,90.0281,90.1105,89.9374,89.9456,13750.0
2017-04-10 09:50:00,109.13,109.23,109.09,109.1,9222.0,89.9868,90.0693,89.9538,89.9621,9222.0
2017-04-10 10:00:00,109.14,109.42,109.0,109.35,42765.0,89.9951,90.226,89.8796,90.1682,42765.0
2017-04-10 10:10:00,109.32,109.48,109.24,109.28,29745.0,90.1435,90.2754,90.0775,90.1105,29745.0
2017-04-10 10:20:00,109.26,109.26,109.04,109.21,12550.0,90.094,90.094,89.9126,90.0528,12550.0
2017-04-10 10:30:00,109.21,109.32,109.09,109.09,9634.0,90.0528,90.1435,89.9538,89.9538,9634.0
2017-04-10 10:40:00,109.11,109.13,109.0,109.06,62912.0,89.9703,89.9868,89.8796,89.9291,62912.0
2017-04-10 10:50:00,109.05,109.11,109.01,109.09,20293.0,89.9209,89.9703,89.8879,89.9538,20293.0
2017-04-10 11:00:00,109.08,109.08,108.91,108.99,31962.0,89.9456,89.9456,89.8054,89.8714,31962.0
2017-04-10 11:10:00,108.97,109.01,108.9,108.93,12225.0,89.8549,89.8879,89.7972,89.8219,12225.0
2017-04-10 11:20:00,108.9,109.01,108.83,109.0,25336.0,89.7972,89.8879,89.7395,89.8796,25336.0
2017-04-10 11:30:00,109.0,109.0,108.69,108.7,21306.0,89.8796,89.8796,89.624,89.6323,21306.0
2017-04-10 11:40:00,108.71,108.74,108.62,108.64,7864.0,89.6405,89.6652,89.5663,89.5828,7864.0
2017-04-10 11:50:00,108.64,108.75,108.64,108.65,11060.0,89.5828,89.6735,89.5828,89.591,11060.0
2017-04-10 12:00:00,108.64,108.7,108.5,108.56,90435.0,89.5828,89.6323,89.4673,89.5168,90435.0
2017-04-10 12:10:00,108.57,108.57,108.4,108.4,27083.0,89.5251,89.5251,89.3849,89.3849,27083.0
2017-04-10 12:20:00,108.4,108.43,108.25,108.25,94331.0,89.3849,89.4096,89.2612,89.2612,94331.0
2017-04-10 12:30:00,108.25,108.47,108.19,108.33,116211.0,89.2612,89.4426,89.2117,89.3272,116211.0
2017-04-10 12:40:00,108.34,108.38,108.28,108.32,20387.0,89.3354,89.3684,89.2859,89.3189,20387.0
2017-04-10 12:50:00,108.33,108.52,108.31,108.48,97226.0,89.3272,89.4838,89.3107,89.4508,97226.0
2017-04-10 13:00:00,108.5,108.55,108.42,108.43,22616.0,89.4673,89.5086,89.4014,89.4096,22616.0
2017-04-10 13:10:00,108.43,108.43,108.26,108.26,10880.0,89.4096,89.4096,89.2694,89.2694,10880.0
2017-04-10 13:20:00,108.26,108.3,108.24,108.26,8522.0,89.2694,89.3024,89.2529,89.2694,8522.0
2017-04-10 13:30:00,108.27,108.29,108.17,108.25,23740.0,89.2777,89.2942,89.1952,89.2612,23740.0
2017-04-10 13:40:00,108.24,108.26,108.13,108.14,5959.0,89.2529,89.2694,89.1622,89.1705,5959.0
2017-04-10 13:50:00,108.17,108.21,108.1,108.1,11210.0,89.1952,89.2282,89.1375,89.1375,11210.0
2017-04-10 14:00:00,108.1,108.16,108.07,108.15,9260.0,89.1375,89.187,89.1128,89.1787,9260.0
2017-04-10 14:10:00,108.14,108.19,108.13,108.16,11952.0,89.1705,89.2117,89.1622,89.187,11952.0
2017-04-10 14:20:00,108.17,108.17,108.06,108.07,11316.0,89.1952,89.1952,89.1045,89.1128,11316.0
2017-04-10 14:30:00,108.08,108.19,108.04,108.19,14230.0,89.121,89.2117,89.088,89.2117,14230.0
2017-04-10 14:40:00,108.17,108.33,108.13,108.29,20624.0,89.1952,89.3272,89.1622,89.2942,20624.0
2017-04-10 14:50:00,108.3,108.35,108.24,108.29,13711.0,89.3024,89.3437,89.2529,89.2942,13711.0
2017-04-10 15:00:00,108.29,108.41,108.25,108.37,14448.0,89.2942,89.3931,89.2612,89.3601,14448.0
2017-04-10 15:10:00,108.36,108.37,108.14,108.14,20752.0,89.3519,89.3601,89.1705,89.1705,20752.0
2017-04-10 15:20:00,108.17,108.23,108.07,108.17,26127.0,89.1952,89.2447,89.1128,89.1952,26127.0
2017-04-10 15:30:00,108.17,108.34,108.16,108.31,26110.0,89.1952,89.3354,89.187,89.3107,26110.0
2017-04-10 15:40:00,108.31,108.32,108.13,108.15,30087.0,89.3107,89.3189,89.1622,89.1787,30087.0
2017-04-10 15:50:00,108.14,108.33,108.14,108.3,85318.0,89.1705,89.3272,89.1705,89.3024,85318.0
2017-04-11 09:30:00,108.13,108.48,107.83,108.39,20887.0,89.1622,89.4508,88.9149,89.3766,20887.0
2017-04-11 09:40:00,108.32,108.4,108.04,108.09,10135.0,89.3189,89.3849,89.088,89.1293,10135.0
2017-04-11 09:50:00,108.08,108.21,108.03,108.21,6517.0,89.121,89.2282,89.0798,89.2282,6517.0
2017-04-11 10:00:00,108.21,108.21,107.92,108.04,24952.0,89.2282,89.2282,88.9891,89.088,24952.0
2017-04-11 10:10:00,108.09,108.28,108.04,108.28,15399.0,89.1293,89.2859,89.088,89.2859,15399.0
2017-04-11 10:20:00,108.34,108.44,108.25,108.4,5263.0,89.3354,89.4179,89.2612,89.3849,5263.0
2017-04-11 10:30:00,108.38,108.38,108.13,108.15,14693.0,89.3684,89.3684,89.1622,89.1787,14693.0
2017-04-11 10:40:00,108.14,108.17,107.97,108.14,16208.0,89.1705,89.1952,89.0303,89.1705,16208.0
2017-04-11 10:50:00,108.13,108.14,107.92,108.05,35862.0,89.1622,89.1705,88.9891,89.0963,35862.0
2017-04-11 11:00:00,108.11,108.13,108.04,108.04,10226.0,89.1457,89.1622,89.088,89.088,10226.0
2017-04-11 11:10:00,108.04,108.16,108.02,108.11,17121.0,89.088,89.187,89.0715,89.1457,17121.0
2017-04-11 11:20:00,108.08,108.08,107.9,107.9,6371.0,89.121,89.121,88.9726,88.9726,6371.0
2017-04-11 11:30:00,107.94,108.11,107.94,108.01,71732.0,89.0056,89.1457,89.0056,89.0633,71732.0
2017-04-11 11:40:00,108.03,108.14,108.01,108.03,8718.0,89.0798,89.1705,89.0633,89.0798,8718.0
2017-04-11 11:50:00,108.0,108.02,107.86,107.89,12602.0,89.055,89.0715,88.9396,88.9643,12602.0
2017-04-11 12:00:00,107.88,107.89,107.77,107.82,13377.0,88.9561,88.9643,88.8654,88.9066,13377.0
2017-04-11 12:10:00,107.84,107.96,107.79,107.88,10944.0,88.9231,89.0221,88.8819,88.9561,10944.0
2017-04-11 12:20:00,107.94,108.0,107.91,108.0,5123.0,89.0056,89.055,88.9808,89.055,5123.0
2017-04-11 12:30:00,108.0,108.1,108.0,108.03,6700.0,89.055,89.1375,89.055,89.0798,6700.0
2017-04-11 12:40:00,108.01,108.02,107.92,107.93,8719.0,89.0633,89.0715,88.9891,88.9973,8719.0
2017-04-11 12:50:00,107.96,108.05,107.94,108.02,9657.0,89.0221,89.0963,89.0056,89.0715,9657.0
2017-04-11 13:00:00,108.03,108.17,108.01,108.14,8144.0,89.0798,89.1952,89.0633,89.1705,8144.0
2017-04-11 13:10:00,108.16,108.21,108.11,108.17,8587.0,89.187,89.2282,89.1457,89.1952,8587.0
2017-04-11 13:20:00,108.17,108.23,108.14,108.2,4680.0,89.1952,89.2447,89.1705,89.22,4680.0
2017-04-11 13:30:00,108.21,108.29,108.19,108.29,4787.0,89.2282,89.2942,89.2117,89.2942,4787.0
2017-04-11 13:40:00,108.28,108.29,108.13,108.14,5857.0,89.2859,89.2942,89.1622,89.1705,5857.0
2017-04-11 13:50:00,108.11,108.27,108.11,108.23,6022.0,89.1457,89.2777,89.1457,89.2447,6022.0
2017-04-11 14:00:00,108.25,108.31,108.22,108.24,7645.0,89.2612,89.3107,89.2365,89.2529,7645.0
2017-04-11 14:10:00,108.26,108.26,108.14,108.2,8882.0,89.2694,89.2694,89.1705,89.22,8882.0
2017-04-11 14:20:00,108.21,108.33,108.21,108.3,7755.0,89.2282,89.3272,89.2282,89.3024,7755.0
2017-04-11 14:30:00,108.29,108.31,108.25,108.27,6498.0,89.2942,89.3107,89.2612,89.2777,6498.0
2017-04-11 14:40:00,108.29,108.33,108.23,108.32,8189.0,89.2942,89.3272,89.2447,89.3189,8189.0
2017-04-11 14:50:00,108.32,108.44,108.32,108.36,9770.0,89.3189,89.4179,89.3189,89.3519,9770.0
2017-04-11 15:00:00,108.37,108.37,108.18,108.28,11446.0,89.3601,89.3601,89.2035,89.2859,11446.0
2017-04-11 15:10:00,108.27,108.27,108.09,108.18,14155.0,89.2777,89.2777,89.1293,89.2035,14155.0
2017-04-11 15:20:00,108.16,108.24,108.13,108.22,11776.0,89.187,89.2529,89.1622,89.2365,11776.0
2017-04-11 15:30:00,108.21,108.31,108.21,108.3,14374.0,89.2282,89.3107,89.2282,89.3024,14374.0
2017-04-11 15:40:00,108.31,108.31,108.21,108.27,27517.0,89.3107,89.3107,89.2282,89.2777,27517.0
2017-04-11 15:50:00,108.28,108.42,108.23,108.41,59745.0,89.2859,89.4014,89.2447,89.3931,59745.0
2017-04-12 09:30:00,108.44,108.88,108.02,108.16,14592.0,89.4179,89.7807,89.0715,89.187,14592.0
2017-04-12 09:40:00,108.17,108.32,108.17,108.25,7051.0,89.1952,89.3189,89.1952,89.2612,7051.0
2017-04-12 09:50:00,108.25,108.29,108.15,108.15,10323.0,89.2612,89.2942,89.1787,89.1787,10323.0
2017-04-12 10:00:00,108.22,108.44,108.15,108.44,22131.0,89.2365,89.4179,89.1787,89.4179,22131.0
2017-04-12 10:10:00,108.45,108.68,108.38,108.68,9752.0,89.4261,89.6158,89.3684,89.6158,9752.0
2017-04-12 10:20:00,108.66,108.71,108.55,108.58,5902.0,89.5993,89.6405,89.5086,89.5333,5902.0
2017-04-12 10:30:00,108.57,108.57,108.34,108.35,11185.0,89.5251,89.5251,89.3354,89.3437,11185.0
2017-04-12 10:40:00,108.38,108.44,108.32,108.41,8155.0,89.3684,89.4179,89.3189,89.3931,8155.0
2017-04-12 10:50:00,108.43,108.45,108.25,108.43,25125.0,89.4096,89.4261,89.2612,89.4096,25125.0
2017-04-12 11:00:00,108.44,108.67,108.44,108.64,5119.0,89.4179,89.6075,89.4179,89.5828,5119.0
2017-04-12 11:10:00,108.65,108.77,108.62,108.72,10436.0,89.591,89.69,89.5663,89.6487,10436.0
2017-04-12 11:20:00,108.75,108.87,108.69,108.87,8701.0,89.6735,89.7724,89.624,89.7724,8701.0
2017-04-12 11:30:00,108.84,108.86,108.74,108.74,9514.0,89.7477,89.7642,89.6652,89.6652,9514.0
2017-04-12 11:40:00,108.75,108.87,108.73,108.87,6628.0,89.6735,89.7724,89.657,89.7724,6628.0
2017-04-12 11:50:00,108.86,108.89,108.75,108.76,7071.0,89.7642,89.7889,89.6735,89.6817,7071.0
2017-04-12 12:00:00,108.79,108.81,108.66,108.81,5702.0,89.7065,89.723,89.5993,89.723,5702.0
2017-04-12 12:10:00,108.76,108.77,108.68,108.69,2100.0,89.6817,89.69,89.6158,89.624,2100.0
2017-04-12 12:20:00,108.69,108.82,108.69,108.78,2610.0,89.624,89.7312,89.624,89.6982,2610.0
2017-04-12 12:30:00,108.76,108.8,108.76,108.78,4383.0,89.6817,89.7147,89.6817,89.6982,4383.0
2017-04-12 12:40:00,108.8,108.83,108.76,108.77,5602.0,89.7147,89.7395,89.6817,89.69,5602.0
2017-04-12 12:50:00,108.78,108.78,108.67,108.7,4916.0,89.6982,89.6982,89.6075,89.6323,4916.0
2017-04-12 13:00:00,108.66,108.76,108.66,108.74,3370.0,89.5993,89.6817,89.5993,89.6652,3370.0
2017-04-12 13:10:00,108.76,108.8,108.68,108.74,6175.0,89.6817,89.7147,89.6158,89.6652,6175.0
2017-04-12 13:20:00,108.74,108.74,108.65,108.7,3550.0,89.6652,89.6652,89.591,89.6323,3550.0
2017-04-12 13:30:00,108.68,108.79,108.67,108.79,13200.0,89.6158,89.7065,89.6075,89.7065,13200.0
2017-04-12 13:40:00,108.83,108.84,108.71,108.73,21336.0,89.7395,89.7477,89.6405,89.657,21336.0
2017-04-12 13:50:00,108.73,108.91,108.68,108.91,7000.0,89.657,89.8054,89.6158,89.8054,7000.0
2017-04-12 14:00:00,108.86,108.87,108.74,108.78,7338.0,89.7642,89.7724,89.6652,89.6982,7338.0
2017-04-12 14:10:00,108.78,108.83,108.71,108.77,4899.0,89.6982,89.7395,89.6405,89.69,4899.0
2017-04-12 14:20:00,108.76,108.78,108.69,108.78,4047.0,89.6817,89.6982,89.624,89.6982,4047.0
2017-04-12 14:30:00,108.76,108.86,108.72,108.75,11983.0,89.6817,89.7642,89.6487,89.6735,11983.0
2017-04-12 14:40:00,108.72,108.81,108.72,108.75,7157.0,89.6487,89.723,89.6487,89.6735,7157.0
2017-04-12 14:50:00,108.73,108.81,108.71,108.8,7372.0,89.657,89.723,89.6405,89.7147,7372.0
2017-04-12 15:00:00,108.79,108.89,108.79,108.88,10621.0,89.7065,89.7889,89.7065,89.7807,10621.0
2017-04-12 15:10:00,108.87,108.98,108.83,108.85,15721.0,89.7724,89.8631,89.7395,89.7559,15721.0
2017-04-12 15:20:00,108.81,109.0,108.81,108.91,8500.0,89.723,89.8796,89.723,89.8054,8500.0
2017-04-12 15:30:00,108.91,108.97,108.89,108.96,14140.0,89.8054,89.8549,89.7889,89.8466,14140.0
2017-04-12 15:40:00,108.93,108.99,108.88,108.94,32336.0,89.8219,89.8714,89.7807,89.8302,32336.0
2017-04-12 15:50:00,108.94,109.1,108.94,109.04,72906.0,89.8302,89.9621,89.8302,89.9126,72906.0
2017-04-13 09:30:00,108.95,108.96,108.65,108.8,5560.0,89.8384,89.8466,89.591,89.7147,5560.0
2017-04-13 09:40:00,108.78,108.81,108.66,108.66,5724.0,89.6982,89.723,89.5993,89.5993,5724.0
2017-04-13 09:50:00,108.67,108.73,108.52,108.54,10644.0,89.6075,89.657,89.4838,89.5003,10644.0
2017-04-13 10:00:00,108.57,108.58,108.4,108.4,5252.0,89.5251,89.5333,89.3849,89.3849,5252.0
2017-04-13 10:10:00,108.41,108.47,108.35,108.46,6017.0,89.3931,89.4426,89.3437,89.4344,6017.0
2017-04-13 10:20:00,108.44,108.49,108.36,108.38,2472.0,89.4179,89.4591,89.3519,89.3684,2472.0
2017-04-13 10:30:00,108.36,108.53,108.35,108.38,5878.0,89.3519,89.4921,89.3437,89.3684,5878.0
2017-04-13 10:40:00,108.5,108.61,108.47,108.58,2620.0,89.4673,89.558,89.4426,89.5333,2620.0
2017-04-13 10:50:00,108.62,108.62,108.4,108.42,34604.0,89.5663,89.5663,89.3849,89.4014,34604.0
2017-04-13 11:00:00,108.42,108.46,108.39,108.41,5449.0,89.4014,89.4344,89.3766,89.3931,5449.0
2017-04-13 11:10:00,108.41,108.48,108.38,108.43,8620.0,89.3931,89.4508,89.3684,89.4096,8620.0
2017-04-13 11:20:00,108.43,108.44,108.31,108.31,5879.0,89.4096,89.4179,89.3107,89.3107,5879.0
2017-04-13 11:30:00,108.34,108.43,108.32,108.4,3490.0,89.3354,89.4096,89.3189,89.3849,3490.0
2017-04-13 11:40:00,108.4,108.5,108.37,108.5,5689.0,89.3849,89.4673,89.3601,89.4673,5689.0
2017-04-13 11:50:00,108.45,108.48,108.42,108.42,1800.0,89.4261,89.4508,89.4014,89.4014,1800.0
2017-04-13 12:00:00,108.38,108.43,108.37,108.42,6655.0,89.3684,89.4096,89.3601,89.4014,6655.0
2017-04-13 12:10:00,108.38,108.49,108.38,108.45,8249.0,89.3684,89.4591,89.3684,89.4261,8249.0
2017-04-13 12:20:00,108.43,108.54,108.43,108.53,5600.0,89.4096,89.5003,89.4096,89.4921,5600.0
2017-04-13 12:30:00,108.53,108.57,108.47,108.47,5076.0,89.4921,89.5251,89.4426,89.4426,5076.0
2017-04-13 12:40:00,108.43,108.47,108.42,108.46,4050.0,89.4096,89.4426,89.4014,89.4344,4050.0
2017-04-13 12:50:00,108.48,108.56,108.47,108.53,7365.0,89.4508,89.5168,89.4426,89.4921,7365.0
2017-04-13 13:00:00,108.54,108.55,108.43,108.46,2400.0,89.5003,89.5086,89.4096,89.4344,2400.0
2017-04-13 13:10:00,108.44,108.46,108.33,108.35,21995.0,89.4179,89.4344,89.3272,89.3437,21995.0
2017-04-13 13:20:00,108.33,108.38,108.28,108.37,9189.0,89.3272,89.3684,89.2859,89.3601,9189.0
2017-04-13 13:30:00,108.33,108.4,108.31,108.4,4956.0,89.3272,89.3849,89.3107,89.3849,4956.0
2017-04-13 13:40:00,108.41,108.41,108.31,108.36,6600.0,89.3931,89.3931,89.3107,89.3519,6600.0
2017-04-13 13:50:00,108.29,108.35,108.25,108.31,4524.0,89.2942,89.3437,89.2612,89.3107,4524.0
2017-04-13 14:00:00,108.31,108.52,108.3,108.47,7245.0,89.3107,89.4838,89.3024,89.4426,7245.0
2017-04-13 14:10:00,108.47,108.5,108.36,108.42,12132.0,89.4426,89.4673,89.3519,89.4014,12132.0
2017-04-13 14:20:00,108.4,108.44,108.35,108.39,12301.0,89.3849,89.4179,89.3437,89.3766,12301.0
2017-04-13 14:30:00,108.39,108.42,108.34,108.38,12842.0,89.3766,89.4014,89.3354,89.3684,12842.0
2017-04-13 14:40:00,108.38,108.43,108.37,108.38,11155.0,89.3684,89.4096,89.3601,89.3684,11155.0
2017-04-13 14:50:00,108.37,108.43,108.32,108.37,14628.0,89.3601,89.4096,89.3189,89.3601,14628.0
2017-04-13 15:00:00,108.37,108.42,108.3,108.33,14405.0,89.3601,89.4014,89.3024,89.3272,14405.0
2017-04-13 15:10:00,108.33,108.37,108.25,108.36,14282.0,89.3272,89.3601,89.2612,89.3519,14282.0
2017-04-13 15:20:00,108.34,108.39,108.3,108.31,17974.0,89.3354,89.3766,89.3024,89.3107,17974.0
2017-04-13 15:30:00,108.31,108.33,108.16,108.19,31002.0,89.3107,89.3272,89.187,89.2117,31002.0
2017-04-13 15:40:00,108.18,108.43,108.15,108.42,33849.0,89.2035,89.4096,89.1787,89.4014,33849.0
2017-04-13 15:50:00,108.41,108.41,108.19,108.21,55643.0,89.3931,89.3931,89.2117,89.2282,55643.0
2017-04-17 09:30:00,108.31,108.4,108.17,108.34,16401.0,89.3107,89.3849,89.1952,89.3354,16401.0
2017-04-17 09:40:00,108.42,108.49,108.35,108.48,3811.0,89.4014,89.4591,89.3437,89.4508,3811.0
2017-04-17 09:50:00,108.43,108.43,108.22,108.22,4791.0,89.4096,89.4096,89.2365,89.2365,4791.0
2017-04-17 10:00:00,108.19,108.38,108.19,108.33,4730.0,89.2117,89.3684,89.2117,89.3272,4730.0
2017-04-17 10:10:00,108.31,108.47,108.26,108.46,6800.0,89.3107,89.4426,89.2694,89.4344,6800.0
2017-04-17 10:20:00,108.43,108.51,108.41,108.48,6289.0,89.4096,89.4756,89.3931,89.4508,6289.0
2017-04-17 10:30:00,108.48,108.52,108.37,108.4,5271.0,89.4508,89.4838,89.3601,89.3849,5271.0
2017-04-17 10:40:00,108.41,108.44,108.28,108.36,15338.0,89.3931,89.4179,89.2859,89.3519,15338.0
2017-04-17 10:50:00,108.31,108.52,108.29,108.52,6258.0,89.3107,89.4838,89.2942,89.4838,6258.0
2017-04-17 11:00:00,108.51,108.57,108.48,108.49,5284.0,89.4756,89.5251,89.4508,89.4591,5284.0
2017-04-17 11:10:00,108.47,108.61,108.46,108.55,4700.0,89.4426,89.558,89.4344,89.5086,4700.0
2017-04-17 11:20:00,108.54,108.66,108.53,108.6,2503.0,89.5003,89.5993,89.4921,89.5498,2503.0
2017-04-17 11:30:00,108.62,108.65,108.6,108.62,2944.0,89.5663,89.591,89.5498,89.5663,2944.0
2017-04-17 11:40:00,108.59,108.65,108.59,108.64,3773.0,89.5416,89.591,89.5416,89.5828,3773.0
2017-04-17 11:50:00,108.64,108.64,108.56,108.62,4001.0,89.5828,89.5828,89.5168,89.5663,4001.0
2017-04-17 12:00:00,108.6,108.66,108.59,108.62,4094.0,89.5498,89.5993,89.5416,89.5663,4094.0
2017-04-17 12:10:00,108.63,108.68,108.6,108.67,3575.0,89.5745,89.6158,89.5498,89.6075,3575.0
2017-04-17 12:20:00,108.66,108.79,108.65,108.73,7145.0,89.5993,89.7065,89.591,89.657,7145.0
2017-04-17 12:30:00,108.73,108.77,108.69,108.7,5434.0,89.657,89.69,89.624,89.6323,5434.0
2017-04-17 12:40:00,108.69,108.74,108.69,108.69,3396.0,89.624,89.6652,89.624,89.624,3396.0
2017-04-17 12:50:00,108.73,108.75,108.69,108.69,8780.0,89.657,89.6735,89.624,89.624,8780.0
2017-04-17 13:00:00,108.71,108.8,108.69,108.78,4100.0,89.6405,89.7147,89.624,89.6982,4100.0
2017-04-17 13:10:00,108.74,108.74,108.69,108.73,2400.0,89.6652,89.6652,89.624,89.657,2400.0
2017-04-17 13:20:00,108.73,108.79,108.72,108.78,1517.0,89.657,89.7065,89.6487,89.6982,1517.0
2017-04-17 13:30:00,108.79,108.82,108.71,108.74,3223.0,89.7065,89.7312,89.6405,89.6652,3223.0
2017-04-17 13:40:00,108.74,108.74,108.69,108.73,800.0,89.6652,89.6652,89.624,89.657,800.0
2017-04-17 13:50:00,108.7,108.75,108.63,108.64,5632.0,89.6323,89.6735,89.5745,89.5828,5632.0
2017-04-17 14:00:00,108.65,108.75,108.64,108.67,2800.0,89.591,89.6735,89.5828,89.6075,2800.0
2017-04-17 14:10:00,108.67,108.74,108.65,108.65,3400.0,89.6075,89.6652,89.591,89.591,3400.0
2017-04-17 14:20:00,108.66,108.71,108.61,108.63,2500.0,89.5993,89.6405,89.558,89.5745,2500.0
2017-04-17 14:30:00,108.62,108.62,108.54,108.57,9775.0,89.5663,89.5663,89.5003,89.5251,9775.0
2017-04-17 14:40:00,108.61,108.7,108.61,108.7,2492.0,89.558,89.6323,89.558,89.6323,2492.0
2017-04-17 14:50:00,108.71,108.71,108.56,108.61,6056.0,89.6405,89.6405,89.5168,89.558,6056.0
2017-04-17 15:00:00,108.62,108.64,108.59,108.63,5367.0,89.5663,89.5828,89.5416,89.5745,5367.0
2017-04-17 15:10:00,108.63,108.72,108.58,108.68,8300.0,89.5745,89.6487,89.5333,89.6158,8300.0
2017-04-17 15:20:00,108.71,108.85,108.67,108.79,8910.0,89.6405,89.7559,89.6075,89.7065,8910.0
2017-04-17 15:30:00,108.79,108.8,108.73,108.76,19128.0,89.7065,89.7147,89.657,89.6817,19128.0
2017-04-17 15:40:00,108.78,108.85,108.75,108.85,22475.0,89.6982,89.7559,89.6735,89.7559,22475.0
2017-04-17 15:50:00,108.83,108.85,108.69,108.69,83500.0,89.7395,89.7559,89.624,89.624,83500.0
2017-04-18 09:30:00,108.71,109.25,108.63,109.18,12721.0,89.6405,90.0858,89.5745,90.0281,12721.0
2017-04-18 09:40:00,109.2,109.5,109.07,109.34,25313.0,90.0445,90.2919,89.9374,90.16,25313.0
2017-04-18 09:50:00,109.34,109.69,109.32,109.69,49905.0,90.16,90.4486,90.1435,90.4486,49905.0
2017-04-18 10:00:00,109.6,109.7,109.5,109.6,50182.0,90.3744,90.4568,90.2919,90.3744,50182.0
2017-04-18 10:10:00,109.58,109.79,109.55,109.63,44554.0,90.3579,90.5311,90.3332,90.3991,44554.0
2017-04-18 10:20:00,109.66,109.72,109.61,109.65,18317.0,90.4239,90.4733,90.3826,90.4156,18317.0
2017-04-18 10:30:00,109.65,109.83,109.61,109.82,10839.0,90.4156,90.564,90.3826,90.5558,10839.0
2017-04-18 10:40:00,109.82,109.87,109.78,109.79,14226.0,90.5558,90.597,90.5228,90.5311,14226.0
2017-04-18 10:50:00,109.78,109.93,109.78,109.93,18003.0,90.5228,90.6465,90.5228,90.6465,18003.0
2017-04-18 11:00:00,109.91,110.0,109.87,109.96,74220.0,90.63,90.7042,90.597,90.6712,74220.0
2017-04-18 11:10:00,109.96,109.97,109.81,109.85,14258.0,90.6712,90.6795,90.5475,90.5805,14258.0
2017-04-18 11:20:00,109.84,109.89,109.76,109.84,10946.0,90.5723,90.6135,90.5063,90.5723,10946.0
2017-04-18 11:30:00,109.85,109.89,109.78,109.84,10467.0,90.5805,90.6135,90.5228,90.5723,10467.0
2017-04-18 11:40:00,109.82,109.85,109.78,109.79,7656.0,90.5558,90.5805,90.5228,90.5311,7656.0
2017-04-18 11:50:00,109.85,109.86,109.8,109.86,7082.0,90.5805,90.5888,90.5393,90.5888,7082.0
2017-04-18 12:00:00,109.83,109.84,109.66,109.77,13130.0,90.564,90.5723,90.4239,90.5146,13130.0
2017-04-18 12:10:00,109.77,109.79,109.67,109.67,8446.0,90.5146,90.5311,90.4321,90.4321,8446.0
2017-04-18 12:20:00,109.7,109.82,109.7,109.8,9751.0,90.4568,90.5558,90.4568,90.5393,9751.0
2017-04-18 12:30:00,109.75,109.75,109.59,109.65,3733.0,90.4981,90.4981,90.3661,90.4156,3733.0
2017-04-18 12:40:00,109.66,109.73,109.63,109.66,5265.0,90.4239,90.4816,90.3991,90.4239,5265.0
2017-04-18 12:50:00,109.66,109.77,109.63,109.66,8796.0,90.4239,90.5146,90.3991,90.4239,8796.0
2017-04-18 13:00:00,109.63,109.64,109.56,109.64,14589.0,90.3991,90.4074,90.3414,90.4074,14589.0
2017-04-18 13:10:00,109.62,109.62,109.59,109.61,7002.0,90.3909,90.3909,90.3661,90.3826,7002.0
2017-04-18 13:20:00,109.59,109.61,109.47,109.51,11509.0,90.3661,90.3826,90.2672,90.3002,11509.0
2017-04-18 13:30:00,109.51,109.51,109.35,109.39,9864.0,90.3002,90.3002,90.1682,90.2012,9864.0
2017-04-18 13:40:00,109.37,109.47,109.37,109.44,15692.0,90.1847,90.2672,90.1847,90.2424,15692.0
2017-04-18 13:50:00,109.41,109.49,109.41,109.49,8475.0,90.2177,90.2837,90.2177,90.2837,8475.0
2017-04-18 14:00:00,109.47,109.49,109.4,109.4,13026.0,90.2672,90.2837,90.2095,90.2095,13026.0
2017-04-18 14:10:00,109.39,109.54,109.38,109.51,13089.0,90.2012,90.3249,90.193,90.3002,13089.0
2017-04-18 14:20:00,109.5,109.51,109.43,109.43,7133.0,90.2919,90.3002,90.2342,90.2342,7133.0
2017-04-18 14:30:00,109.45,109.53,109.43,109.48,6762.0,90.2507,90.3167,90.2342,90.2754,6762.0
2017-04-18 14:40:00,109.5,109.52,109.44,109.46,14486.0,90.2919,90.3084,90.2424,90.2589,14486.0
2017-04-18 14:50:00,109.44,109.45,109.34,109.34,11280.0,90.2424,90.2507,90.16,90.16,11280.0
2017-04-18 15:00:00,109.36,109.54,109.36,109.53,6150.0,90.1765,90.3249,90.1765,90.3167,6150.0
2017-04-18 15:10:00,109.52,109.54,109.41,109.54,10762.0,90.3084,90.3249,90.2177,90.3249,10762.0
2017-04-18 15:20:00,109.55,109.56,109.44,109.5,11468.0,90.3332,90.3414,90.2424,90.2919,11468.0
2017-04-18 15:30:00,109.51,109.59,109.44,109.57,16789.0,90.3002,90.3661,90.2424,90.3496,16789.0
2017-04-18 15:40:00,109.58,109.61,109.5,109.58,30360.0,90.3579,90.3826,90.2919,90.3579,30360.0
2017-04-18 15:50:00,109.57,109.61,109.48,109.49,65065.0,90.3496,90.3826,90.2754,90.2837,65065.0
2017-04-19 09:30:00,109.56,109.78,109.22,109.38,12066.0,90.3414,90.5228,90.061,90.193,12066.0
2017-04-19 09:40:00,109.47,109.52,109.36,109.51,7599.0,90.2672,90.3084,90.1765,90.3002,7599.0
2017-04-19 09:50:00,109.53,109.54,109.38,109.45,3125.0,90.3167,90.3249,90.193,90.2507,3125.0
2017-04-19 10:00:00,109.46,109.49,109.25,109.25,7699.0,90.2589,90.2837,90.0858,90.0858,7699.0
2017-04-19 10:10:00,109.27,109.42,109.22,109.22,7650.0,90.1023,90.226,90.061,90.061,7650.0
2017-04-19 10:20:00,109.23,109.3,109.1,109.1,9200.0,90.0693,90.127,89.9621,89.9621,9200.0
2017-04-19 10:30:00,109.13,109.35,109.11,109.26,11450.0,89.9868,90.1682,89.9703,90.094,11450.0
2017-04-19 10:40:00,109.24,109.25,109.09,109.13,11411.0,90.0775,90.0858,89.9538,89.9868,11411.0
2017-04-19 10:50:00,109.09,109.12,109.01,109.1,11083.0,89.9538,89.9786,89.8879,89.9621,11083.0
2017-04-19 11:00:00,109.14,109.18,109.03,109.03,15418.0,89.9951,90.0281,89.9044,89.9044,15418.0
2017-04-19 11:10:00,109.04,109.05,108.93,109.02,9949.0,89.9126,89.9209,89.8219,89.8961,9949.0
2017-04-19 11:20:00,109.04,109.08,109.01,109.04,10797.0,89.9126,89.9456,89.8879,89.9126,10797.0
2017-04-19 11:30:00,109.07,109.22,109.07,109.22,11581.0,89.9374,90.061,89.9374,90.061,11581.0
2017-04-19 11:40:00,109.24,109.26,109.21,109.23,5995.0,90.0775,90.094,90.0528,90.0693,5995.0
2017-04-19 11:50:00,109.21,109.26,109.14,109.14,12748.0,90.0528,90.094,89.9951,89.9951,12748.0
2017-04-19 12:00:00,109.18,109.23,109.11,109.13,6102.0,90.0281,90.0693,89.9703,89.9868,6102.0
2017-04-19 12:10:00,109.12,109.15,109.08,109.14,5637.0,89.9786,90.0033,89.9456,89.9951,5637.0
2017-04-19 12:20:00,109.15,109.16,109.09,109.11,6025.0,90.0033,90.0116,89.9538,89.9703,6025.0
2017-04-19 12:30:00,109.11,109.21,109.08,109.21,5355.0,89.9703,90.0528,89.9456,90.0528,5355.0
2017-04-19 12:40:00,109.19,109.22,109.14,109.17,11642.0,90.0363,90.061,89.9951,90.0198,11642.0
2017-04-19 12:50:00,109.17,109.17,109.12,109.12,5103.0,90.0198,90.0198,89.9786,89.9786,5103.0
2017-04-19 13:00:00,109.12,109.12,109.04,109.05,5769.0,89.9786,89.9786,89.9126,89.9209,5769.0
2017-04-19 13:10:00,109.03,109.04,108.98,109.04,5350.0,89.9044,89.9126,89.8631,89.9126,5350.0
2017-04-19 13:20:00,109.03,109.08,108.98,109.03,9545.0,89.9044,89.9456,89.8631,89.9044,9545.0
2017-04-19 13:30:00,109.01,109.01,108.96,109.01,3210.0,89.8879,89.8879,89.8466,89.8879,3210.0
2017-04-19 13:40:00,108.98,109.01,108.96,109.0,3500.0,89.8631,89.8879,89.8466,89.8796,3500.0
2017-04-19 13:50:00,109.01,109.03,108.89,108.91,6235.0,89.8879,89.9044,89.7889,89.8054,6235.0
2017-04-19 14:00:00,108.91,108.95,108.82,108.85,10889.0,89.8054,89.8384,89.7312,89.7559,10889.0
2017-04-19 14:10:00,108.86,108.89,108.78,108.86,11855.0,89.7642,89.7889,89.6982,89.7642,11855.0
2017-04-19 14:20:00,108.92,108.92,108.8,108.86,10348.0,89.8137,89.8137,89.7147,89.7642,10348.0
2017-04-19 14:30:00,108.83,108.85,108.79,108.81,9083.0,89.7395,89.7559,89.7065,89.723,9083.0
2017-04-19 14:40:00,108.79,108.8,108.74,108.77,7427.0,89.7065,89.7147,89.6652,89.69,7427.0
2017-04-19 14:50:00,108.76,108.82,108.71,108.71,10694.0,89.6817,89.7312,89.6405,89.6405,10694.0
2017-04-19 15:00:00,108.71,108.79,108.71,108.73,17391.0,89.6405,89.7065,89.6405,89.657,17391.0
2017-04-19 15:10:00,108.73,108.77,108.66,108.7,15978.0,89.657,89.69,89.5993,89.6323,15978.0
2017-04-19 15:20:00,108.7,108.7,108.55,108.56,18092.0,89.6323,89.6323,89.5086,89.5168,18092.0
2017-04-19 15:30:00,108.57,108.6,108.48,108.52,40997.0,89.5251,89.5498,89.4508,89.4838,40997.0
2017-04-19 15:40:00,108.51,108.53,108.37,108.38,52620.0,89.4756,89.4921,89.3601,89.3684,52620.0
2017-04-19 15:50:00,108.37,108.64,108.36,108.6,80967.0,89.3601,89.5828,89.3519,89.5498,80967.0
2017-04-20 09:30:00,108.74,108.91,108.33,108.46,14181.0,89.6652,89.8054,89.3272,89.4344,14181.0
2017-04-20 09:40:00,108.52,108.52,108.09,108.25,22443.0,89.4838,89.4838,89.1293,89.2612,22443.0
2017-04-20 09:50:00,108.21,108.49,108.21,108.49,14485.0,89.2282,89.4591,89.2282,89.4591,14485.0
2017-04-20 10:00:00,108.46,108.66,108.33,108.33,17152.0,89.4344,89.5993,89.3272,89.3272,17152.0
2017-04-20 10:10:00,108.33,108.58,108.33,108.5,13137.0,89.3272,89.5333,89.3272,89.4673,13137.0
2017-04-20 10:20:00,108.5,108.62,108.49,108.55,10100.0,89.4673,89.5663,89.4591,89.5086,10100.0
2017-04-20 10:30:00,108.6,108.82,108.6,108.82,7000.0,89.5498,89.7312,89.5498,89.7312,7000.0
2017-04-20 10:40:00,108.81,108.81,108.57,108.65,13555.0,89.723,89.723,89.5251,89.591,13555.0
2017-04-20 10:50:00,108.64,108.77,108.62,108.73,53584.0,89.5828,89.69,89.5663,89.657,53584.0
2017-04-20 11:00:00,108.75,108.82,108.65,108.7,12193.0,89.6735,89.7312,89.591,89.6323,12193.0
2017-04-20 11:10:00,108.7,108.74,108.57,108.64,7713.0,89.6323,89.6652,89.5251,89.5828,7713.0
2017-04-20 11:20:00,108.65,108.69,108.6,108.66,39443.0,89.591,89.624,89.5498,89.5993,39443.0
2017-04-20 11:30:00,108.67,108.82,108.65,108.81,8081.0,89.6075,89.7312,89.591,89.723,8081.0
2017-04-20 11:40:00,108.79,108.9,108.77,108.84,9978.0,89.7065,89.7972,89.69,89.7477,9978.0
2017-04-20 11:50:00,108.84,108.94,108.78,108.94,14050.0,89.7477,89.8302,89.6982,89.8302,14050.0
2017-04-20 12:00:00,108.91,109.01,108.9,108.98,14452.0,89.8054,89.8879,89.7972,89.8631,14452.0
2017-04-20 12:10:00,108.96,109.03,108.93,108.98,11238.0,89.8466,89.9044,89.8219,89.8631,11238.0
2017-04-20 12:20:00,108.98,108.99,108.92,108.92,9799.0,89.8631,89.8714,89.8137,89.8137,9799.0
2017-04-20 12:30:00,108.93,109.03,108.93,108.97,17297.0,89.8219,89.9044,89.8219,89.8549,17297.0
2017-04-20 12:40:00,108.96,108.98,108.9,108.92,81689.0,89.8466,89.8631,89.7972,89.8137,81689.0
2017-04-20 12:50:00,108.92,109.01,108.92,108.98,45928.0,89.8137,89.8879,89.8137,89.8631,45928.0
2017-04-20 13:00:00,108.99,109.0,108.92,108.95,16206.0,89.8714,89.8796,89.8137,89.8384,16206.0
2017-04-20 13:10:00,108.96,108.97,108.9,108.92,8383.0,89.8466,89.8549,89.7972,89.8137,8383.0
2017-04-20 13:20:00,108.92,108.93,108.86,108.9,12185.0,89.8137,89.8219,89.7642,89.7972,12185.0
2017-04-20 13:30:00,108.91,108.92,108.86,108.87,12481.0,89.8054,89.8137,89.7642,89.7724,12481.0
2017-04-20 13:40:00,108.88,108.9,108.85,108.86,11167.0,89.7807,89.7972,89.7559,89.7642,11167.0
2017-04-20 13:50:00,108.88,108.89,108.84,108.85,25663.0,89.7807,89.7889,89.7477,89.7559,25663.0
2017-04-20 14:00:00,108.87,108.91,108.83,108.86,12557.0,89.7724,89.8054,89.7395,89.7642,12557.0
2017-04-20 14:10:00,108.87,108.98,108.87,108.93,9790.0,89.7724,89.8631,89.7724,89.8219,9790.0
2017-04-20 14:20:00,108.91,109.03,108.91,108.99,9052.0,89.8054,89.9044,89.8054,89.8714,9052.0
2017-04-20 14:30:00,108.98,109.08,108.94,109.06,12961.0,89.8631,89.9456,89.8302,89.9291,12961.0
2017-04-20 14:40:00,109.05,109.09,108.95,108.98,11488.0,89.9209,89.9538,89.8384,89.8631,11488.0
2017-04-20 14:50:00,108.99,109.03,108.93,108.94,9313.0,89.8714,89.9044,89.8219,89.8302,9313.0
2017-04-20 15:00:00,108.91,108.93,108.88,108.91,10282.0,89.8054,89.8219,89.7807,89.8054,10282.0
2017-04-20 15:10:00,108.92,108.97,108.86,108.86,10121.0,89.8137,89.8549,89.7642,89.7642,10121.0
2017-04-20 15:20:00,108.84,108.9,108.8,108.9,13369.0,89.7477,89.7972,89.7147,89.7972,13369.0
2017-04-20 15:30:00,108.91,108.95,108.86,108.95,23123.0,89.8054,89.8384,89.7642,89.8384,23123.0
2017-04-20 15:40:00,108.95,109.0,108.85,108.98,32748.0,89.8384,89.8796,89.7559,89.8631,32748.0
2017-04-20 15:50:00,108.97,108.97,108.77,108.79,83476.0,89.8549,89.8549,89.69,89.7065,83476.0
2017-04-21 09:30:00,108.6,108.6,108.3,108.36,44587.0,89.5498,89.5498,89.3024,89.3519,44587.0
2017-04-21 09:40:00,108.51,108.7,108.47,108.66,5600.0,89.4756,89.6323,89.4426,89.5993,5600.0
2017-04-21 09:50:00,108.7,108.72,108.43,108.43,10215.0,89.6323,89.6487,89.4096,89.4096,10215.0
2017-04-21 10:00:00,108.51,108.67,108.48,108.56,10916.0,89.4756,89.6075,89.4508,89.5168,10916.0
2017-04-21 10:10:00,108.58,108.74,108.53,108.56,5879.0,89.5333,89.6652,89.4921,89.5168,5879.0
2017-04-21 10:20:00,108.53,108.6,108.46,108.52,8401.0,89.4921,89.5498,89.4344,89.4838,8401.0
2017-04-21 10:30:00,108.53,108.53,108.31,108.4,17391.0,89.4921,89.4921,89.3107,89.3849,17391.0
2017-04-21 10:40:00,108.36,108.4,108.29,108.29,9818.0,89.3519,89.3849,89.2942,89.2942,9818.0
2017-04-21 10:50:00,108.29,108.39,108.27,108.38,6151.0,89.2942,89.3766,89.2777,89.3684,6151.0
2017-04-21 11:00:00,108.38,108.4,108.37,108.38,1970.0,89.3684,89.3849,89.3601,89.3684,1970.0
2017-04-21 11:10:00,108.38,108.39,108.17,108.23,20658.0,89.3684,89.3766,89.1952,89.2447,20658.0
2017-04-21 11:20:00,108.23,108.37,108.22,108.27,9149.0,89.2447,89.3601,89.2365,89.2777,9149.0
2017-04-21 11:30:00,108.29,108.31,108.2,108.23,11167.0,89.2942,89.3107,89.22,89.2447,11167.0
2017-04-21 11:40:00,108.22,108.26,108.18,108.18,6300.0,89.2365,89.2694,89.2035,89.2035,6300.0
2017-04-21 11:50:00,108.19,108.28,108.17,108.23,5666.0,89.2117,89.2859,89.1952,89.2447,5666.0
2017-04-21 12:00:00,108.2,108.22,108.16,108.2,4205.0,89.22,89.2365,89.187,89.22,4205.0
2017-04-21 12:10:00,108.16,108.17,108.08,108.09,8787.0,89.187,89.1952,89.121,89.1293,8787.0
2017-04-21 12:20:00,108.1,108.14,107.94,107.97,11403.0,89.1375,89.1705,89.0056,89.0303,11403.0
2017-04-21 12:30:00,108.01,108.06,107.94,108.0,16209.0,89.0633,89.1045,89.0056,89.055,16209.0
2017-04-21 12:40:00,107.98,108.02,107.84,107.88,21347.0,89.0386,89.0715,88.9231,88.9561,21347.0
2017-04-21 12:50:00,107.88,107.91,107.79,107.88,9771.0,88.9561,88.9808,88.8819,88.9561,9771.0
2017-04-21 13:00:00,107.89,107.9,107.71,107.76,26965.0,88.9643,88.9726,88.8159,88.8571,26965.0
2017-04-21 13:10:00,107.77,107.77,107.59,107.6,19458.0,88.8654,88.8654,88.717,88.7252,19458.0
2017-04-21 13:20:00,107.62,107.63,107.51,107.55,48449.0,88.7417,88.7499,88.651,88.684,48449.0
2017-04-21 13:30:00,107.55,107.72,107.53,107.67,20411.0,88.684,88.8242,88.6675,88.7829,20411.0
2017-04-21 13:40:00,107.65,107.77,107.63,107.65,9224.0,88.7664,88.8654,88.7499,88.7664,9224.0
2017-04-21 13:50:00,107.65,107.74,107.62,107.71,7251.0,88.7664,88.8407,88.7417,88.8159,7251.0
2017-04-21 14:00:00,107.74,107.75,107.62,107.65,8925.0,88.8407,88.8489,88.7417,88.7664,8925.0
2017-04-21 14:10:00,107.67,107.7,107.49,107.54,27730.0,88.7829,88.8077,88.6345,88.6757,27730.0
2017-04-21 14:20:00,107.54,107.58,107.45,107.48,34497.0,88.6757,88.7087,88.6015,88.6263,34497.0
2017-04-21 14:30:00,107.48,107.59,107.48,107.55,48420.0,88.6263,88.717,88.6263,88.684,48420.0
2017-04-21 14:40:00,107.56,107.59,107.5,107.53,27263.0,88.6922,88.717,88.6428,88.6675,27263.0
2017-04-21 14:50:00,107.53,107.56,107.49,107.55,32677.0,88.6675,88.6922,88.6345,88.684,32677.0
2017-04-21 15:00:00,107.56,107.58,107.48,107.56,24558.0,88.6922,88.7087,88.6263,88.6922,24558.0
2017-04-21 15:10:00,107.56,107.56,107.5,107.55,12368.0,88.6922,88.6922,88.6428,88.684,12368.0
2017-04-21 15:20:00,107.55,107.57,107.5,107.55,32827.0,88.684,88.7005,88.6428,88.684,32827.0
2017-04-21 15:30:00,107.55,107.58,107.52,107.54,26932.0,88.684,88.7087,88.6592,88.6757,26932.0
2017-04-21 15:40:00,107.56,107.66,107.53,107.59,42492.0,88.6922,88.7747,88.6675,88.717,42492.0
2017-04-21 15:50:00,107.58,107.59,107.38,107.4,137912.0,88.7087,88.717,88.5438,88.5603,137912.0
2017-04-24 09:30:00,108.19,108.4,107.64,108.1,26737.0,89.2117,89.3849,88.7582,89.1375,26737.0
2017-04-24 09:40:00,108.1,108.25,107.96,108.05,10042.0,89.1375,89.2612,89.0221,89.0963,10042.0
2017-04-24 09:50:00,108.08,108.25,108.04,108.23,13149.0,89.121,89.2612,89.088,89.2447,13149.0
2017-04-24 10:00:00,108.22,108.41,108.18,108.36,17172.0,89.2365,89.3931,89.2035,89.3519,17172.0
2017-04-24 10:10:00,108.39,108.44,108.26,108.42,16097.0,89.3766,89.4179,89.2694,89.4014,16097.0
2017-04-24 10:20:00,108.42,108.55,108.42,108.54,19068.0,89.4014,89.5086,89.4014,89.5003,19068.0
2017-04-24 10:30:00,108.56,108.56,108.28,108.32,24324.0,89.5168,89.5168,89.2859,89.3189,24324.0
2017-04-24 10:40:00,108.31,108.35,108.25,108.33,15371.0,89.3107,89.3437,89.2612,89.3272,15371.0
2017-04-24 10:50:00,108.31,108.33,108.27,108.29,29067.0,89.3107,89.3272,89.2777,89.2942,29067.0
2017-04-24 11:00:00,108.29,108.41,108.26,108.37,28347.0,89.2942,89.3931,89.2694,89.3601,28347.0
2017-04-24 11:10:00,108.35,108.39,108.23,108.23,14098.0,89.3437,89.3766,89.2447,89.2447,14098.0
2017-04-24 11:20:00,108.22,108.3,108.15,108.3,10752.0,89.2365,89.3024,89.1787,89.3024,10752.0
2017-04-24 11:30:00,108.3,108.49,108.24,108.48,17303.0,89.3024,89.4591,89.2529,89.4508,17303.0
2017-04-24 11:40:00,108.45,108.46,108.36,108.43,8237.0,89.4261,89.4344,89.3519,89.4096,8237.0
2017-04-24 11:50:00,108.43,108.43,108.31,108.36,12634.0,89.4096,89.4096,89.3107,89.3519,12634.0
2017-04-24 12:00:00,108.36,108.37,108.3,108.34,9756.0,89.3519,89.3601,89.3024,89.3354,9756.0
2017-04-24 12:10:00,108.34,108.44,108.33,108.38,6097.0,89.3354,89.4179,89.3272,89.3684,6097.0
2017-04-24 12:20:00,108.38,108.47,108.35,108.47,14345.0,89.3684,89.4426,89.3437,89.4426,14345.0
2017-04-24 12:30:00,108.46,108.47,108.41,108.43,5686.0,89.4344,89.4426,89.3931,89.4096,5686.0
2017-04-24 12:40:00,108.45,108.45,108.38,108.38,8843.0,89.4261,89.4261,89.3684,89.3684,8843.0
2017-04-24 12:50:00,108.38,108.4,108.28,108.31,14955.0,89.3684,89.3849,89.2859,89.3107,14955.0
2017-04-24 13:00:00,108.31,108.43,108.31,108.4,11781.0,89.3107,89.4096,89.3107,89.3849,11781.0
2017-04-24 13:10:00,108.39,108.5,108.38,108.5,15027.0,89.3766,89.4673,89.3684,89.4673,15027.0
2017-04-24 13:20:00,108.49,108.54,108.48,108.53,6308.0,89.4591,89.5003,89.4508,89.4921,6308.0
2017-04-24 13:30:00,108.53,108.62,108.53,108.62,3826.0,89.4921,89.5663,89.4921,89.5663,3826.0
2017-04-24 13:40:00,108.61,108.61,108.52,108.52,11425.0,89.558,89.558,89.4838,89.4838,11425.0
2017-04-24 13:50:00,108.51,108.58,108.46,108.56,7388.0,89.4756,89.5333,89.4344,89.5168,7388.0
2017-04-24 14:00:00,108.57,108.57,108.5,108.5,8766.0,89.5251,89.5251,89.4673,89.4673,8766.0
2017-04-24 14:10:00,108.49,108.5,108.38,108.47,16300.0,89.4591,89.4673,89.3684,89.4426,16300.0
2017-04-24 14:20:00,108.48,108.51,108.4,108.43,6720.0,89.4508,89.4756,89.3849,89.4096,6720.0
2017-04-24 14:30:00,108.43,108.49,108.43,108.45,10676.0,89.4096,89.4591,89.4096,89.4261,10676.0
2017-04-24 14:40:00,108.46,108.51,108.39,108.41,10120.0,89.4344,89.4756,89.3766,89.3931,10120.0
2017-04-24 14:50:00,108.41,108.46,108.41,108.46,13185.0,89.3931,89.4344,89.3931,89.4344,13185.0
2017-04-24 15:00:00,108.47,108.6,108.47,108.57,17735.0,89.4426,89.5498,89.4426,89.5251,17735.0
2017-04-24 15:10:00,108.56,108.59,108.53,108.53,11414.0,89.5168,89.5416,89.4921,89.4921,11414.0
2017-04-24 15:20:00,108.53,108.55,108.48,108.5,12503.0,89.4921,89.5086,89.4508,89.4673,12503.0
2017-04-24 15:30:00,108.5,108.53,108.48,108.49,18261.0,89.4673,89.4921,89.4508,89.4591,18261.0
2017-04-24 15:40:00,108.51,108.61,108.44,108.48,55844.0,89.4756,89.558,89.4179,89.4508,55844.0
2017-04-24 15:50:00,108.47,108.53,108.41,108.43,100331.0,89.4426,89.4921,89.3931,89.4096,100331.0
2017-04-25 09:30:00,108.54,108.89,108.37,108.65,19123.0,89.5003,89.7889,89.3601,89.591,19123.0
2017-04-25 09:40:00,108.72,108.8,108.61,108.7,9900.0,89.6487,89.7147,89.558,89.6323,9900.0
2017-04-25 09:50:00,108.65,108.77,108.57,108.58,5695.0,89.591,89.69,89.5251,89.5333,5695.0
2017-04-25 10:00:00,108.65,108.86,108.6,108.86,8450.0,89.591,89.7642,89.5498,89.7642,8450.0
2017-04-25 10:10:00,108.84,108.88,108.76,108.77,9521.0,89.7477,89.7807,89.6817,89.69,9521.0
2017-04-25 10:20:00,108.72,108.74,108.63,108.72,6625.0,89.6487,89.6652,89.5745,89.6487,6625.0
2017-04-25 10:30:00,108.76,108.83,108.7,108.82,13363.0,89.6817,89.7395,89.6323,89.7312,13363.0
2017-04-25 10:40:00,108.79,108.81,108.69,108.72,10211.0,89.7065,89.723,89.624,89.6487,10211.0
2017-04-25 10:50:00,108.7,108.71,108.59,108.62,11813.0,89.6323,89.6405,89.5416,89.5663,11813.0
2017-04-25 11:00:00,108.6,108.67,108.6,108.63,11122.0,89.5498,89.6075,89.5498,89.5745,11122.0
2017-04-25 11:10:00,108.62,108.64,108.5,108.55,22195.0,89.5663,89.5828,89.4673,89.5086,22195.0
2017-04-25 11:20:00,108.57,108.68,108.55,108.66,18371.0,89.5251,89.6158,89.5086,89.5993,18371.0
2017-04-25 11:30:00,108.65,108.75,108.64,108.71,10231.0,89.591,89.6735,89.5828,89.6405,10231.0
2017-04-25 11:40:00,108.71,108.77,108.69,108.72,9217.0,89.6405,89.69,89.624,89.6487,9217.0
2017-04-25 11:50:00,108.75,108.75,108.68,108.7,7392.0,89.6735,89.6735,89.6158,89.6323,7392.0
2017-04-25 12:00:00,108.68,108.69,108.64,108.65,9623.0,89.6158,89.624,89.5828,89.591,9623.0
2017-04-25 12:10:00,108.66,108.7,108.64,108.68,11320.0,89.5993,89.6323,89.5828,89.6158,11320.0
2017-04-25 12:20:00,108.68,108.69,108.65,108.67,8044.0,89.6158,89.624,89.591,89.6075,8044.0
2017-04-25 12:30:00,108.66,108.73,108.62,108.73,12237.0,89.5993,89.657,89.5663,89.657,12237.0
2017-04-25 12:40:00,108.76,108.77,108.71,108.75,10520.0,89.6817,89.69,89.6405,89.6735,10520.0
2017-04-25 12:50:00,108.75,108.78,108.73,108.76,7197.0,89.6735,89.6982,89.657,89.6817,7197.0
2017-04-25 13:00:00,108.75,108.76,108.72,108.76,14014.0,89.6735,89.6817,89.6487,89.6817,14014.0
2017-04-25 13:10:00,108.76,108.76,108.72,108.73,9712.0,89.6817,89.6817,89.6487,89.657,9712.0
2017-04-25 13:20:00,108.74,108.77,108.7,108.7,10983.0,89.6652,89.69,89.6323,89.6323,10983.0
2017-04-25 13:30:00,108.7,108.71,108.65,108.66,8010.0,89.6323,89.6405,89.591,89.5993,8010.0
2017-04-25 13:40:00,108.66,108.7,108.65,108.7,10705.0,89.5993,89.6323,89.591,89.6323,10705.0
2017-04-25 13:50:00,108.7,108.7,108.64,108.65,7483.0,89.6323,89.6323,89.5828,89.591,7483.0
2017-04-25 14:00:00,108.65,108.65,108.6,108.6,8421.0,89.591,89.591,89.5498,89.5498,8421.0
2017-04-25 14:10:00,108.59,108.62,108.5,108.52,12012.0,89.5416,89.5663,89.4673,89.4838,12012.0
2017-04-25 14:20:00,108.53,108.63,108.53,108.62,11966.0,89.4921,89.5745,89.4921,89.5663,11966.0
2017-04-25 14:30:00,108.61,108.62,108.54,108.61,14629.0,89.558,89.5663,89.5003,89.558,14629.0
2017-04-25 14:40:00,108.61,108.61,108.48,108.48,22157.0,89.558,89.558,89.4508,89.4508,22157.0
2017-04-25 14:50:00,108.49,108.5,108.43,108.46,15306.0,89.4591,89.4673,89.4096,89.4344,15306.0
2017-04-25 15:00:00,108.46,108.64,108.43,108.64,24771.0,89.4344,89.5828,89.4096,89.5828,24771.0
2017-04-25 15:10:00,108.64,108.69,108.55,108.64,67911.0,89.5828,89.624,89.5086,89.5828,67911.0
2017-04-25 15:20:00,108.64,108.66,108.4,108.41,28972.0,89.5828,89.5993,89.3849,89.3931,28972.0
2017-04-25 15:30:00,108.43,108.54,108.4,108.51,39393.0,89.4096,89.5003,89.3849,89.4756,39393.0
2017-04-25 15:40:00,108.51,108.56,108.46,108.49,53050.0,89.4756,89.5168,89.4344,89.4591,53050.0
2017-04-25 15:50:00,108.48,108.52,108.29,108.4,138031.0,89.4508,89.4838,89.2942,89.3849,138031.0
2017-04-26 09:30:00,108.62,108.71,107.41,107.61,73682.0,89.5663,89.6405,88.5685,88.7335,73682.0
2017-04-26 09:40:00,107.64,107.68,107.13,107.29,48851.0,88.7582,88.7912,88.3377,88.4696,48851.0
2017-04-26 09:50:00,107.31,107.47,106.83,106.9,61483.0,88.4861,88.618,88.0903,88.148,61483.0
2017-04-26 10:00:00,106.91,107.11,106.84,106.86,51566.0,88.1562,88.3212,88.0985,88.115,51566.0
2017-04-26 10:10:00,106.81,107.36,106.71,106.9,76182.0,88.0738,88.5273,87.9913,88.148,76182.0
2017-04-26 10:20:00,106.93,107.14,106.73,106.9,27166.0,88.1727,88.3459,88.0078,88.148,27166.0
2017-04-26 10:30:00,106.92,106.94,106.74,106.81,16689.0,88.1645,88.181,88.0161,88.0738,16689.0
2017-04-26 10:40:00,106.79,106.83,106.51,106.53,22549.0,88.0573,88.0903,87.8264,87.8429,22549.0
2017-04-26 10:50:00,106.55,106.97,106.51,106.72,41264.0,87.8594,88.2057,87.8264,87.9996,41264.0
2017-04-26 11:00:00,106.71,107.11,106.7,107.08,25969.0,87.9913,88.3212,87.9831,88.2964,25969.0
2017-04-26 11:10:00,107.04,107.21,106.97,107.15,33571.0,88.2634,88.4036,88.2057,88.3541,33571.0
2017-04-26 11:20:00,107.12,107.6,107.08,107.59,30609.0,88.3294,88.7252,88.2964,88.717,30609.0
2017-04-26 11:30:00,107.62,107.67,107.37,107.38,30847.0,88.7417,88.7829,88.5356,88.5438,30847.0
2017-04-26 11:40:00,107.37,107.53,107.29,107.44,32170.0,88.5356,88.6675,88.4696,88.5933,32170.0
2017-04-26 11:50:00,107.44,107.49,107.1,107.1,22575.0,88.5933,88.6345,88.3129,88.3129,22575.0
2017-04-26 12:00:00,107.1,107.36,107.1,107.3,21891.0,88.3129,88.5273,88.3129,88.4778,21891.0
2017-04-26 12:10:00,107.29,107.33,107.16,107.19,16037.0,88.4696,88.5026,88.3624,88.3871,16037.0
2017-04-26 12:20:00,107.19,107.32,107.12,107.17,34757.0,88.3871,88.4943,88.3294,88.3706,34757.0
2017-04-26 12:30:00,107.14,107.16,107.03,107.06,8876.0,88.3459,88.3624,88.2552,88.2799,8876.0
2017-04-26 12:40:00,107.08,107.09,106.93,107.04,42484.0,88.2964,88.3047,88.1727,88.2634,42484.0
2017-04-26 12:50:00,107.0,107.1,106.92,106.98,45998.0,88.2305,88.3129,88.1645,88.214,45998.0
2017-04-26 13:00:00,107.0,107.04,106.97,106.98,28593.0,88.2305,88.2634,88.2057,88.214,28593.0
2017-04-26 13:10:00,106.99,107.04,106.95,106.99,26638.0,88.2222,88.2634,88.1892,88.2222,26638.0
2017-04-26 13:20:00,106.97,107.15,106.97,107.08,39354.0,88.2057,88.3541,88.2057,88.2964,39354.0
2017-04-26 13:30:00,107.07,107.15,107.07,107.09,32780.0,88.2882,88.3541,88.2882,88.3047,32780.0
2017-04-26 13:40:00,107.09,107.16,106.99,107.01,26684.0,88.3047,88.3624,88.2222,88.2387,26684.0
2017-04-26 13:50:00,107.01,107.11,106.95,106.99,29976.0,88.2387,88.3212,88.1892,88.2222,29976.0
2017-04-26 14:00:00,106.96,107.26,106.96,107.26,26714.0,88.1975,88.4449,88.1975,88.4449,26714.0
2017-04-26 14:10:00,107.26,107.29,107.14,107.23,41640.0,88.4449,88.4696,88.3459,88.4201,41640.0
2017-04-26 14:20:00,107.23,107.52,107.23,107.43,33664.0,88.4201,88.6592,88.4201,88.585,33664.0
2017-04-26 14:30:00,107.42,107.44,107.32,107.4,33057.0,88.5768,88.5933,88.4943,88.5603,33057.0
2017-04-26 14:40:00,107.38,107.38,107.32,107.36,16997.0,88.5438,88.5438,88.4943,88.5273,16997.0
2017-04-26 14:50:00,107.37,107.42,107.32,107.39,15440.0,88.5356,88.5768,88.4943,88.552,15440.0
2017-04-26 15:00:00,107.38,107.72,107.34,107.72,25661.0,88.5438,88.8242,88.5108,88.8242,25661.0
2017-04-26 15:10:00,107.74,107.74,107.42,107.43,23659.0,88.8407,88.8407,88.5768,88.585,23659.0
2017-04-26 15:20:00,107.45,107.64,107.44,107.5,33732.0,88.6015,88.7582,88.5933,88.6428,33732.0
2017-04-26 15:30:00,107.5,107.52,107.32,107.36,42767.0,88.6428,88.6592,88.4943,88.5273,42767.0
2017-04-26 15:40:00,107.37,107.41,107.09,107.14,122719.0,88.5356,88.5685,88.3047,88.3459,122719.0
2017-04-26 15:50:00,107.16,107.52,107.16,107.5,106200.0,88.3624,88.6592,88.3624,88.6428,106200.0
2017-04-27 09:30:00,107.79,108.39,107.66,108.05,27140.0,88.8819,89.3766,88.7747,89.0963,27140.0
2017-04-27 09:40:00,108.05,108.49,108.05,108.4,15569.0,89.0963,89.4591,89.0963,89.3849,15569.0
2017-04-27 09:50:00,108.39,108.4,108.23,108.32,19307.0,89.3766,89.3849,89.2447,89.3189,19307.0
2017-04-27 10:00:00,108.31,108.38,108.17,108.17,16553.0,89.3107,89.3684,89.1952,89.1952,16553.0
2017-04-27 10:10:00,108.17,108.26,108.15,108.26,17090.0,89.1952,89.2694,89.1787,89.2694,17090.0
2017-04-27 10:20:00,108.29,108.46,108.21,108.29,9628.0,89.2942,89.4344,89.2282,89.2942,9628.0
2017-04-27 10:30:00,108.3,108.32,108.08,108.28,13551.0,89.3024,89.3189,89.121,89.2859,13551.0
2017-04-27 10:40:00,108.3,108.34,108.13,108.13,11098.0,89.3024,89.3354,89.1622,89.1622,11098.0
2017-04-27 10:50:00,108.15,108.18,107.86,107.91,12540.0,89.1787,89.2035,88.9396,88.9808,12540.0
2017-04-27 11:00:00,107.86,107.87,107.75,107.77,10179.0,88.9396,88.9478,88.8489,88.8654,10179.0
2017-04-27 11:10:00,107.77,107.77,107.52,107.52,12015.0,88.8654,88.8654,88.6592,88.6592,12015.0
2017-04-27 11:20:00,107.52,107.54,107.35,107.4,13732.0,88.6592,88.6757,88.5191,88.5603,13732.0
2017-04-27 11:30:00,107.44,107.47,107.34,107.34,11277.0,88.5933,88.618,88.5108,88.5108,11277.0
2017-04-27 11:40:00,107.33,107.46,107.3,107.3,10620.0,88.5026,88.6098,88.4778,88.4778,10620.0
2017-04-27 11:50:00,107.33,107.5,107.32,107.35,7584.0,88.5026,88.6428,88.4943,88.5191,7584.0
2017-04-27 12:00:00,107.34,107.4,107.29,107.38,8911.0,88.5108,88.5603,88.4696,88.5438,8911.0
2017-04-27 12:10:00,107.38,107.49,107.24,107.46,15269.0,88.5438,88.6345,88.4284,88.6098,15269.0
2017-04-27 12:20:00,107.47,107.49,107.29,107.35,10086.0,88.618,88.6345,88.4696,88.5191,10086.0
2017-04-27 12:30:00,107.34,107.36,107.3,107.36,6556.0,88.5108,88.5273,88.4778,88.5273,6556.0
2017-04-27 12:40:00,107.36,107.44,107.32,107.39,13126.0,88.5273,88.5933,88.4943,88.552,13126.0
2017-04-27 12:50:00,107.38,107.49,107.31,107.49,23933.0,88.5438,88.6345,88.4861,88.6345,23933.0
2017-04-27 13:00:00,107.48,107.54,107.48,107.51,14985.0,88.6263,88.6757,88.6263,88.651,14985.0
2017-04-27 13:10:00,107.5,107.53,107.42,107.51,9930.0,88.6428,88.6675,88.5768,88.651,9930.0
2017-04-27 13:20:00,107.53,107.58,107.51,107.58,7463.0,88.6675,88.7087,88.651,88.7087,7463.0
2017-04-27 13:30:00,107.59,107.63,107.54,107.54,7450.0,88.717,88.7499,88.6757,88.6757,7450.0
2017-04-27 13:40:00,107.55,107.6,107.51,107.59,5700.0,88.684,88.7252,88.651,88.717,5700.0
2017-04-27 13:50:00,107.56,107.62,107.5,107.58,11536.0,88.6922,88.7417,88.6428,88.7087,11536.0
2017-04-27 14:00:00,107.57,107.8,107.55,107.8,16040.0,88.7005,88.8901,88.684,88.8901,16040.0
2017-04-27 14:10:00,107.81,107.85,107.78,107.83,11359.0,88.8984,88.9314,88.8736,88.9149,11359.0
2017-04-27 14:20:00,107.83,107.83,107.73,107.74,8829.0,88.9149,88.9149,88.8324,88.8407,8829.0
2017-04-27 14:30:00,107.76,107.81,107.71,107.71,11551.0,88.8571,88.8984,88.8159,88.8159,11551.0
2017-04-27 14:40:00,107.72,107.79,107.71,107.71,11778.0,88.8242,88.8819,88.8159,88.8159,11778.0
2017-04-27 14:50:00,107.68,107.71,107.62,107.68,12287.0,88.7912,88.8159,88.7417,88.7912,12287.0
2017-04-27 15:00:00,107.69,107.69,107.47,107.51,15948.0,88.7994,88.7994,88.618,88.651,15948.0
2017-04-27 15:10:00,107.52,107.6,107.51,107.53,12387.0,88.6592,88.7252,88.651,88.6675,12387.0
2017-04-27 15:20:00,107.52,107.62,107.48,107.57,18368.0,88.6592,88.7417,88.6263,88.7005,18368.0
2017-04-27 15:30:00,107.57,107.61,107.43,107.43,23873.0,88.7005,88.7335,88.585,88.585,23873.0
2017-04-27 15:40:00,107.42,107.46,107.31,107.32,39480.0,88.5768,88.6098,88.4861,88.4943,39480.0
2017-04-27 15:50:00,107.31,107.41,107.29,107.38,82980.0,88.4861,88.5685,88.4696,88.5438,82980.0
2017-04-28 09:30:00,106.99,107.16,106.84,107.0,23592.0,88.2222,88.3624,88.0985,88.2305,23592.0
2017-04-28 09:40:00,106.95,107.11,106.9,107.1,10098.0,88.1892,88.3212,88.148,88.3129,10098.0
2017-04-28 09:50:00,107.13,107.88,107.08,107.87,29036.0,88.3377,88.9561,88.2964,88.9478,29036.0
2017-04-28 10:00:00,107.73,107.8,107.37,107.54,19029.0,88.8324,88.8901,88.5356,88.6757,19029.0
2017-04-28 10:10:00,107.5,107.71,107.5,107.66,15053.0,88.6428,88.8159,88.6428,88.7747,15053.0
2017-04-28 10:20:00,107.67,107.75,107.56,107.74,17574.0,88.7829,88.8489,88.6922,88.8407,17574.0
2017-04-28 10:30:00,107.74,108.01,107.72,107.97,25966.0,88.8407,89.0633,88.8242,89.0303,25966.0
2017-04-28 10:40:00,107.98,107.98,107.91,107.95,27340.0,89.0386,89.0386,88.9808,89.0138,27340.0
2017-04-28 10:50:00,107.93,108.0,107.84,107.84,25473.0,88.9973,89.055,88.9231,88.9231,25473.0
2017-04-28 11:00:00,107.84,107.84,107.63,107.75,28268.0,88.9231,88.9231,88.7499,88.8489,28268.0
2017-04-28 11:10:00,107.71,107.94,107.71,107.88,18679.0,88.8159,89.0056,88.8159,88.9561,18679.0
2017-04-28 11:20:00,107.88,107.88,107.68,107.76,8903.0,88.9561,88.9561,88.7912,88.8571,8903.0
2017-04-28 11:30:00,107.73,107.84,107.72,107.82,11583.0,88.8324,88.9231,88.8242,88.9066,11583.0
2017-04-28 11:40:00,107.78,108.01,107.77,108.01,12512.0,88.8736,89.0633,88.8654,89.0633,12512.0
2017-04-28 11:50:00,108.01,108.07,107.96,107.97,12806.0,89.0633,89.1128,89.0221,89.0303,12806.0
2017-04-28 12:00:00,107.97,107.97,107.87,107.97,11181.0,89.0303,89.0303,88.9478,89.0303,11181.0
2017-04-28 12:10:00,107.94,108.09,107.94,108.09,8139.0,89.0056,89.1293,89.0056,89.1293,8139.0
2017-04-28 12:20:00,108.1,108.14,108.01,108.01,15197.0,89.1375,89.1705,89.0633,89.0633,15197.0
2017-04-28 12:30:00,108.01,108.08,108.0,108.08,5751.0,89.0633,89.121,89.055,89.121,5751.0
2017-04-28 12:40:00,108.09,108.09,107.96,107.96,9959.0,89.1293,89.1293,89.0221,89.0221,9959.0
2017-04-28 12:50:00,107.96,108.0,107.9,107.99,10638.0,89.0221,89.055,88.9726,89.0468,10638.0
2017-04-28 13:00:00,108.0,108.03,107.93,107.94,14707.0,89.055,89.0798,88.9973,89.0056,14707.0
2017-04-28 13:10:00,107.94,107.97,107.86,107.86,10655.0,89.0056,89.0303,88.9396,88.9396,10655.0
2017-04-28 13:20:00,107.88,107.99,107.87,107.99,5457.0,88.9561,89.0468,88.9478,89.0468,5457.0
2017-04-28 13:30:00,107.99,108.02,107.89,107.89,13447.0,89.0468,89.0715,88.9643,88.9643,13447.0
2017-04-28 13:40:00,107.9,107.9,107.79,107.82,7911.0,88.9726,88.9726,88.8819,88.9066,7911.0
2017-04-28 13:50:00,107.82,107.93,107.82,107.91,11456.0,88.9066,88.9973,88.9066,88.9808,11456.0
2017-04-28 14:00:00,107.89,107.9,107.8,107.83,17582.0,88.9643,88.9726,88.8901,88.9149,17582.0
2017-04-28 14:10:00,107.82,107.87,107.76,107.84,16406.0,88.9066,88.9478,88.8571,88.9231,16406.0
2017-04-28 14:20:00,107.86,107.86,107.79,107.86,22918.0,88.9396,88.9396,88.8819,88.9396,22918.0
2017-04-28 14:30:00,107.86,107.89,107.79,107.89,14379.0,88.9396,88.9643,88.8819,88.9643,14379.0
2017-04-28 14:40:00,107.89,108.02,107.88,108.0,17999.0,88.9643,89.0715,88.9561,89.055,17999.0
2017-04-28 14:50:00,108.0,108.12,107.99,108.02,22083.0,89.055,89.154,89.0468,89.0715,22083.0
2017-04-28 15:00:00,107.99,108.0,107.88,107.92,15882.0,89.0468,89.055,88.9561,88.9891,15882.0
2017-04-28 15:10:00,107.92,108.03,107.92,108.02,14640.0,88.9891,89.0798,88.9891,89.0715,14640.0
2017-04-28 15:20:00,108.01,108.11,107.97,108.07,20546.0,89.0633,89.1457,89.0303,89.1128,20546.0
2017-04-28 15:30:00,108.08,108.15,108.01,108.01,32241.0,89.121,89.1787,89.0633,89.0633,32241.0
2017-04-28 15:40:00,108.04,108.18,108.02,108.15,48500.0,89.088,89.2035,89.0715,89.1787,48500.0
2017-04-28 15:50:00,108.14,108.26,108.12,108.18,116330.0,89.1705,89.2694,89.154,89.2035,116330.0
2017-05-01 09:30:00,108.0,108.2,107.81,108.03,21771.0,89.055,89.22,88.8984,89.0798,21771.0
2017-05-01 09:40:00,108.04,108.04,107.67,107.89,15738.0,89.088,89.088,88.7829,88.9643,15738.0
2017-05-01 09:50:00,107.9,108.17,107.86,108.13,9014.0,88.9726,89.1952,88.9396,89.1622,9014.0
2017-05-01 10:00:00,108.06,108.11,107.92,107.96,10761.0,89.1045,89.1457,88.9891,89.0221,10761.0
2017-05-01 10:10:00,107.95,108.03,107.85,107.85,10969.0,89.0138,89.0798,88.9314,88.9314,10969.0
2017-05-01 10:20:00,107.84,107.9,107.79,107.79,14062.0,88.9231,88.9726,88.8819,88.8819,14062.0
2017-05-01 10:30:00,107.8,107.94,107.73,107.9,16811.0,88.8901,89.0056,88.8324,88.9726,16811.0
2017-05-01 10:40:00,107.88,107.97,107.84,107.97,8198.0,88.9561,89.0303,88.9231,89.0303,8198.0
2017-05-01 10:50:00,107.97,108.0,107.86,108.0,5553.0,89.0303,89.055,88.9396,89.055,5553.0
2017-05-01 11:00:00,107.97,107.97,107.81,107.81,10139.0,89.0303,89.0303,88.8984,88.8984,10139.0
2017-05-01 11:10:00,107.84,107.84,107.74,107.8,12826.0,88.9231,88.9231,88.8407,88.8901,12826.0
2017-05-01 11:20:00,107.8,107.89,107.78,107.89,12719.0,88.8901,88.9643,88.8736,88.9643,12719.0
2017-05-01 11:30:00,107.85,107.85,107.74,107.75,6955.0,88.9314,88.9314,88.8407,88.8489,6955.0
2017-05-01 11:40:00,107.75,107.85,107.7,107.83,13002.0,88.8489,88.9314,88.8077,88.9149,13002.0
2017-05-01 11:50:00,107.83,107.85,107.73,107.82,7649.0,88.9149,88.9314,88.8324,88.9066,7649.0
2017-05-01 12:00:00,107.79,107.8,107.7,107.76,6895.0,88.8819,88.8901,88.8077,88.8571,6895.0
2017-05-01 12:10:00,107.76,107.83,107.72,107.75,6969.0,88.8571,88.9149,88.8242,88.8489,6969.0
2017-05-01 12:20:00,107.73,107.78,107.68,107.78,9679.0,88.8324,88.8736,88.7912,88.8736,9679.0
2017-05-01 12:30:00,107.77,107.81,107.7,107.76,5793.0,88.8654,88.8984,88.8077,88.8571,5793.0
2017-05-01 12:40:00,107.75,107.78,107.68,107.75,23601.0,88.8489,88.8736,88.7912,88.8489,23601.0
2017-05-01 12:50:00,107.75,107.85,107.7,107.77,10590.0,88.8489,88.9314,88.8077,88.8654,10590.0
2017-05-01 13:00:00,107.76,107.81,107.72,107.76,6084.0,88.8571,88.8984,88.8242,88.8571,6084.0
2017-05-01 13:10:00,107.76,107.77,107.65,107.75,13369.0,88.8571,88.8654,88.7664,88.8489,13369.0
2017-05-01 13:20:00,107.73,107.79,107.68,107.69,5502.0,88.8324,88.8819,88.7912,88.7994,5502.0
2017-05-01 13:30:00,107.69,107.7,107.63,107.64,12207.0,88.7994,88.8077,88.7499,88.7582,12207.0
2017-05-01 13:40:00,107.64,107.66,107.56,107.63,12707.0,88.7582,88.7747,88.6922,88.7499,12707.0
2017-05-01 13:50:00,107.64,107.72,107.62,107.67,7650.0,88.7582,88.8242,88.7417,88.7829,7650.0
2017-05-01 14:00:00,107.69,107.76,107.66,107.71,14150.0,88.7994,88.8571,88.7747,88.8159,14150.0
2017-05-01 14:10:00,107.7,107.74,107.65,107.74,14453.0,88.8077,88.8407,88.7664,88.8407,14453.0
2017-05-01 14:20:00,107.74,107.76,107.67,107.68,15311.0,88.8407,88.8571,88.7829,88.7912,15311.0
2017-05-01 14:30:00,107.67,107.71,107.64,107.68,9320.0,88.7829,88.8159,88.7582,88.7912,9320.0
2017-05-01 14:40:00,107.68,107.68,107.58,107.62,10238.0,88.7912,88.7912,88.7087,88.7417,10238.0
2017-05-01 14:50:00,107.62,107.64,107.56,107.59,10220.0,88.7417,88.7582,88.6922,88.717,10220.0
2017-05-01 15:00:00,107.61,107.66,107.2,107.25,99881.0,88.7335,88.7747,88.3954,88.4366,99881.0
2017-05-01 15:10:00,107.27,107.47,107.24,107.4,24574.0,88.4531,88.618,88.4284,88.5603,24574.0
2017-05-01 15:20:00,107.38,107.39,107.31,107.34,12935.0,88.5438,88.552,88.4861,88.5108,12935.0
2017-05-01 15:30:00,107.34,107.41,107.32,107.37,26099.0,88.5108,88.5685,88.4943,88.5356,26099.0
2017-05-01 15:40:00,107.38,107.43,107.31,107.34,33318.0,88.5438,88.585,88.4861,88.5108,33318.0
2017-05-01 15:50:00,107.34,107.35,107.05,107.11,118322.0,88.5108,88.5191,88.2717,88.3212,118322.0
2017-05-02 09:30:00,107.12,107.43,106.92,107.18,11281.0,88.3294,88.585,88.1645,88.3789,11281.0
2017-05-02 09:40:00,107.11,107.13,106.77,106.98,10604.0,88.3212,88.3377,88.0408,88.214,10604.0
2017-05-02 09:50:00,106.99,107.01,106.79,106.81,14374.0,88.2222,88.2387,88.0573,88.0738,14374.0
2017-05-02 10:00:00,106.81,106.98,106.75,106.91,11642.0,88.0738,88.214,88.0243,88.1562,11642.0
2017-05-02 10:10:00,106.94,107.11,106.9,107.08,22375.0,88.181,88.3212,88.148,88.2964,22375.0
2017-05-02 10:20:00,107.07,107.11,106.85,106.94,15734.0,88.2882,88.3212,88.1068,88.181,15734.0
2017-05-02 10:30:00,106.94,107.15,106.93,107.07,24457.0,88.181,88.3541,88.1727,88.2882,24457.0
2017-05-02 10:40:00,107.02,107.07,106.96,106.98,20635.0,88.247,88.2882,88.1975,88.214,20635.0
2017-05-02 10:50:00,107.0,107.03,106.94,106.99,21699.0,88.2305,88.2552,88.181,88.2222,21699.0
2017-05-02 11:00:00,106.97,107.0,106.8,106.8,22084.0,88.2057,88.2305,88.0655,88.0655,22084.0
2017-05-02 11:10:00,106.83,106.89,106.71,106.84,12043.0,88.0903,88.1398,87.9913,88.0985,12043.0
2017-05-02 11:20:00,106.87,106.9,106.8,106.87,16092.0,88.1233,88.148,88.0655,88.1233,16092.0
2017-05-02 11:30:00,106.89,106.99,106.89,106.99,11305.0,88.1398,88.2222,88.1398,88.2222,11305.0
2017-05-02 11:40:00,106.99,107.05,106.96,106.97,10775.0,88.2222,88.2717,88.1975,88.2057,10775.0
2017-05-02 11:50:00,106.98,107.02,106.92,106.93,10641.0,88.214,88.247,88.1645,88.1727,10641.0
2017-05-02 12:00:00,106.94,107.04,106.94,106.98,9584.0,88.181,88.2634,88.181,88.214,9584.0
2017-05-02 12:10:00,106.98,107.09,106.97,107.03,12409.0,88.214,88.3047,88.2057,88.2552,12409.0
2017-05-02 12:20:00,107.04,107.17,107.04,107.09,16625.0,88.2634,88.3706,88.2634,88.3047,16625.0
2017-05-02 12:30:00,107.05,107.12,107.02,107.07,9409.0,88.2717,88.3294,88.247,88.2882,9409.0
2017-05-02 12:40:00,107.08,107.13,107.02,107.13,10533.0,88.2964,88.3377,88.247,88.3377,10533.0
2017-05-02 12:50:00,107.09,107.11,106.96,106.96,10131.0,88.3047,88.3212,88.1975,88.1975,10131.0
2017-05-02 13:00:00,106.95,106.97,106.9,106.92,6211.0,88.1892,88.2057,88.148,88.1645,6211.0
2017-05-02 13:10:00,106.9,106.92,106.86,106.86,7419.0,88.148,88.1645,88.115,88.115,7419.0
2017-05-02 13:20:00,106.86,106.92,106.84,106.92,6498.0,88.115,88.1645,88.0985,88.1645,6498.0
2017-05-02 13:30:00,106.89,106.92,106.87,106.91,7606.0,88.1398,88.1645,88.1233,88.1562,7606.0
2017-05-02 13:40:00,106.91,106.94,106.87,106.93,8461.0,88.1562,88.181,88.1233,88.1727,8461.0
2017-05-02 13:50:00,106.91,106.98,106.89,106.98,6131.0,88.1562,88.214,88.1398,88.214,6131.0
2017-05-02 14:00:00,106.96,106.96,106.91,106.96,7748.0,88.1975,88.1975,88.1562,88.1975,7748.0
2017-05-02 14:10:00,106.96,106.98,106.85,106.86,9536.0,88.1975,88.214,88.1068,88.115,9536.0
2017-05-02 14:20:00,106.88,106.88,106.77,106.77,9496.0,88.1315,88.1315,88.0408,88.0408,9496.0
2017-05-02 14:30:00,106.75,106.87,106.75,106.87,8400.0,88.0243,88.1233,88.0243,88.1233,8400.0
2017-05-02 14:40:00,106.84,106.85,106.77,106.81,11755.0,88.0985,88.1068,88.0408,88.0738,11755.0
2017-05-02 14:50:00,106.83,106.83,106.76,106.78,11838.0,88.0903,88.0903,88.0326,88.0491,11838.0
2017-05-02 15:00:00,106.78,106.83,106.71,106.83,19357.0,88.0491,88.0903,87.9913,88.0903,19357.0
2017-05-02 15:10:00,106.82,106.87,106.8,106.85,18033.0,88.082,88.1233,88.0655,88.1068,18033.0
2017-05-02 15:20:00,106.86,106.91,106.83,106.85,21932.0,88.115,88.1562,88.0903,88.1068,21932.0
2017-05-02 15:30:00,106.86,106.94,106.83,106.85,40822.0,88.115,88.181,88.0903,88.1068,40822.0
2017-05-02 15:40:00,106.85,106.96,106.85,106.96,44895.0,88.1068,88.1975,88.1068,88.1975,44895.0
2017-05-02 15:50:00,106.96,107.11,106.95,107.04,112329.0,88.1975,88.3212,88.1892,88.2634,112329.0
2017-05-03 09:30:00,106.82,106.97,106.54,106.54,21666.0,88.082,88.2057,87.8512,87.8512,21666.0
2017-05-03 09:40:00,106.63,107.02,106.62,106.99,11411.0,87.9254,88.247,87.9171,88.2222,11411.0
2017-05-03 09:50:00,106.96,106.98,106.61,106.72,8159.0,88.1975,88.214,87.9089,87.9996,8159.0
2017-05-03 10:00:00,106.71,106.75,106.43,106.48,19889.0,87.9913,88.0243,87.7604,87.8017,19889.0
2017-05-03 10:10:00,106.49,106.69,106.46,106.65,16102.0,87.8099,87.9748,87.7852,87.9419,16102.0
2017-05-03 10:20:00,106.62,106.68,106.54,106.54,8969.0,87.9171,87.9666,87.8512,87.8512,8969.0
2017-05-03 10:30:00,106.57,106.66,106.44,106.49,25712.0,87.8759,87.9501,87.7687,87.8099,25712.0
2017-05-03 10:40:00,106.5,106.51,106.3,106.34,33111.0,87.8182,87.8264,87.6533,87.6862,33111.0
2017-05-03 10:50:00,106.33,106.34,106.11,106.34,15254.0,87.678,87.6862,87.4966,87.6862,15254.0
2017-05-03 11:00:00,106.34,106.45,106.29,106.41,16656.0,87.6862,87.7769,87.645,87.744,16656.0
2017-05-03 11:10:00,106.43,106.47,106.32,106.36,24490.0,87.7604,87.7934,87.6697,87.7027,24490.0
2017-05-03 11:20:00,106.32,106.45,106.3,106.43,12522.0,87.6697,87.7769,87.6533,87.7604,12522.0
2017-05-03 11:30:00,106.43,106.49,106.35,106.47,14832.0,87.7604,87.8099,87.6945,87.7934,14832.0
2017-05-03 11:40:00,106.46,106.49,106.36,106.4,13269.0,87.7852,87.8099,87.7027,87.7357,13269.0
2017-05-03 11:50:00,106.43,106.52,106.41,106.48,16164.0,87.7604,87.8347,87.744,87.8017,16164.0
2017-05-03 12:00:00,106.47,106.5,106.39,106.45,8433.0,87.7934,87.8182,87.7275,87.7769,8433.0
2017-05-03 12:10:00,106.46,106.53,106.17,106.53,64025.0,87.7852,87.8429,87.5461,87.8429,64025.0
2017-05-03 12:20:00,106.51,106.55,106.43,106.5,10632.0,87.8264,87.8594,87.7604,87.8182,10632.0
2017-05-03 12:30:00,106.52,106.52,106.39,106.4,6406.0,87.8347,87.8347,87.7275,87.7357,6406.0
2017-05-03 12:40:00,106.4,106.43,106.34,106.41,9692.0,87.7357,87.7604,87.6862,87.744,9692.0
2017-05-03 12:50:00,106.4,106.48,106.39,106.39,3900.0,87.7357,87.8017,87.7275,87.7275,3900.0
2017-05-03 13:00:00,106.4,106.41,106.3,106.34,8080.0,87.7357,87.744,87.6533,87.6862,8080.0
2017-05-03 13:10:00,106.32,106.38,106.29,106.31,6577.0,87.6697,87.7192,87.645,87.6615,6577.0
2017-05-03 13:20:00,106.31,106.34,106.21,106.22,8052.0,87.6615,87.6862,87.579,87.5873,8052.0
2017-05-03 13:30:00,106.21,106.22,106.12,106.21,11776.0,87.579,87.5873,87.5048,87.579,11776.0
2017-05-03 13:40:00,106.18,106.22,106.14,106.14,2500.0,87.5543,87.5873,87.5213,87.5213,2500.0
2017-05-03 13:50:00,106.16,106.27,106.13,106.25,10500.0,87.5378,87.6285,87.5131,87.612,10500.0
2017-05-03 14:00:00,106.29,106.39,106.15,106.29,40493.0,87.645,87.7275,87.5296,87.645,40493.0
2017-05-03 14:10:00,106.32,106.34,106.17,106.28,64749.0,87.6697,87.6862,87.5461,87.6368,64749.0
2017-05-03 14:20:00,106.29,106.34,106.13,106.19,126749.0,87.645,87.6862,87.5131,87.5625,126749.0
2017-05-03 14:30:00,106.17,106.21,106.0,106.21,31199.0,87.5461,87.579,87.4059,87.579,31199.0
2017-05-03 14:40:00,106.21,106.29,106.17,106.29,9604.0,87.579,87.645,87.5461,87.645,9604.0
2017-05-03 14:50:00,106.3,106.45,106.3,106.42,20667.0,87.6533,87.7769,87.6533,87.7522,20667.0
2017-05-03 15:00:00,106.4,106.56,106.34,106.53,20576.0,87.7357,87.8676,87.6862,87.8429,20576.0
2017-05-03 15:10:00,106.53,106.66,106.5,106.57,12589.0,87.8429,87.9501,87.8182,87.8759,12589.0
2017-05-03 15:20:00,106.58,106.64,106.52,106.62,12023.0,87.8841,87.9336,87.8347,87.9171,12023.0
2017-05-03 15:30:00,106.59,106.78,106.57,106.76,35202.0,87.8924,88.0491,87.8759,88.0326,35202.0
2017-05-03 15:40:00,106.74,106.84,106.68,106.81,67568.0,88.0161,88.0985,87.9666,88.0738,67568.0
2017-05-03 15:50:00,106.8,106.97,106.72,106.74,157132.0,88.0655,88.2057,87.9996,88.0161,157132.0
2017-05-04 09:30:00,107.39,107.39,106.85,107.02,19383.0,88.552,88.552,88.1068,88.247,19383.0
2017-05-04 09:40:00,107.06,107.16,106.7,106.96,35706.0,88.2799,88.3624,87.9831,88.1975,35706.0
2017-05-04 09:50:00,106.98,107.26,106.96,107.15,18251.0,88.214,88.4449,88.1975,88.3541,18251.0
2017-05-04 10:00:00,107.13,107.23,107.02,107.16,15962.0,88.3377,88.4201,88.247,88.3624,15962.0
2017-05-04 10:10:00,107.19,107.21,106.89,107.0,22874.0,88.3871,88.4036,88.1398,88.2305,22874.0
2017-05-04 10:20:00,107.03,107.47,106.98,107.45,13706.0,88.2552,88.618,88.214,88.6015,13706.0
2017-05-04 10:30:00,107.49,108.05,107.44,107.91,88635.0,88.6345,89.0963,88.5933,88.9808,88635.0
2017-05-04 10:40:00,107.93,108.15,107.77,107.96,19167.0,88.9973,89.1787,88.8654,89.0221,19167.0
2017-05-04 10:50:00,107.9,108.01,107.1,107.18,41694.0,88.9726,89.0633,88.3129,88.3789,41694.0
2017-05-04 11:00:00,107.25,107.47,107.19,107.27,12553.0,88.4366,88.618,88.3871,88.4531,12553.0
2017-05-04 11:10:00,107.3,107.37,107.2,107.37,12388.0,88.4778,88.5356,88.3954,88.5356,12388.0
2017-05-04 11:20:00,107.31,107.39,107.13,107.26,29405.0,88.4861,88.552,88.3377,88.4449,29405.0
2017-05-04 11:30:00,107.27,107.44,107.23,107.31,96008.0,88.4531,88.5933,88.4201,88.4861,96008.0
2017-05-04 11:40:00,107.3,107.4,107.21,107.31,20560.0,88.4778,88.5603,88.4036,88.4861,20560.0
2017-05-04 11:50:00,107.32,107.36,107.05,107.23,14105.0,88.4943,88.5273,88.2717,88.4201,14105.0
2017-05-04 12:00:00,107.2,107.25,106.99,107.05,12116.0,88.3954,88.4366,88.2222,88.2717,12116.0
2017-05-04 12:10:00,107.02,107.1,106.98,106.98,15609.0,88.247,88.3129,88.214,88.214,15609.0
2017-05-04 12:20:00,107.01,107.1,107.0,107.05,4010.0,88.2387,88.3129,88.2305,88.2717,4010.0
2017-05-04 12:30:00,107.07,107.11,106.95,106.95,12900.0,88.2882,88.3212,88.1892,88.1892,12900.0
2017-05-04 12:40:00,106.92,107.11,106.92,107.1,12942.0,88.1645,88.3212,88.1645,88.3129,12942.0
2017-05-04 12:50:00,107.13,107.28,107.1,107.23,9296.0,88.3377,88.4613,88.3129,88.4201,9296.0
2017-05-04 13:00:00,107.21,107.22,106.99,107.01,18812.0,88.4036,88.4119,88.2222,88.2387,18812.0
2017-05-04 13:10:00,107.03,107.07,107.0,107.03,7645.0,88.2552,88.2882,88.2305,88.2552,7645.0
2017-05-04 13:20:00,107.03,107.21,106.99,107.21,10470.0,88.2552,88.4036,88.2222,88.4036,10470.0
2017-05-04 13:30:00,107.23,107.23,107.06,107.14,4498.0,88.4201,88.4201,88.2799,88.3459,4498.0
2017-05-04 13:40:00,107.13,107.13,107.04,107.11,5005.0,88.3377,88.3377,88.2634,88.3212,5005.0
2017-05-04 13:50:00,107.11,107.12,107.04,107.06,4245.0,88.3212,88.3294,88.2634,88.2799,4245.0
2017-05-04 14:00:00,107.06,107.1,107.04,107.06,12438.0,88.2799,88.3129,88.2634,88.2799,12438.0
2017-05-04 14:10:00,107.06,107.2,107.03,107.15,41828.0,88.2799,88.3954,88.2552,88.3541,41828.0
2017-05-04 14:20:00,107.13,107.13,106.94,107.04,12917.0,88.3377,88.3377,88.181,88.2634,12917.0
2017-05-04 14:30:00,107.08,107.13,107.05,107.13,6460.0,88.2964,88.3377,88.2717,88.3377,6460.0
2017-05-04 14:40:00,107.14,107.32,107.13,107.23,34400.0,88.3459,88.4943,88.3377,88.4201,34400.0
2017-05-04 14:50:00,107.24,107.29,107.15,107.2,6050.0,88.4284,88.4696,88.3541,88.3954,6050.0
2017-05-04 15:00:00,107.22,107.23,107.14,107.14,7605.0,88.4119,88.4201,88.3459,88.3459,7605.0
2017-05-04 15:10:00,107.13,107.37,107.12,107.35,9257.0,88.3377,88.5356,88.3294,88.5191,9257.0
2017-05-04 15:20:00,107.37,107.37,107.25,107.28,98419.0,88.5356,88.5356,88.4366,88.4613,98419.0
2017-05-04 15:30:00,107.28,107.41,107.28,107.37,19105.0,88.4613,88.5685,88.4613,88.5356,19105.0
2017-05-04 15:40:00,107.35,107.37,107.29,107.35,33319.0,88.5191,88.5356,88.4696,88.5191,33319.0
2017-05-04 15:50:00,107.36,107.41,107.26,107.28,62753.0,88.5273,88.5685,88.4449,88.4613,62753.0
2017-05-05 09:30:00,107.65,107.65,107.19,107.22,4854.0,88.7664,88.7664,88.3871,88.4119,4854.0
2017-05-05 09:40:00,107.47,107.54,107.37,107.49,5960.0,88.618,88.6757,88.5356,88.6345,5960.0
2017-05-05 09:50:00,107.45,107.45,107.27,107.34,6166.0,88.6015,88.6015,88.4531,88.5108,6166.0
2017-05-05 10:00:00,107.37,107.37,107.25,107.32,3493.0,88.5356,88.5356,88.4366,88.4943,3493.0
2017-05-05 10:10:00,107.38,107.5,107.32,107.46,7383.0,88.5438,88.6428,88.4943,88.6098,7383.0
2017-05-05 10:20:00,107.42,107.49,107.36,107.49,5542.0,88.5768,88.6345,88.5273,88.6345,5542.0
2017-05-05 10:30:00,107.51,107.51,107.4,107.49,9271.0,88.651,88.651,88.5603,88.6345,9271.0
2017-05-05 10:40:00,107.5,107.5,107.37,107.37,8393.0,88.6428,88.6428,88.5356,88.5356,8393.0
2017-05-05 10:50:00,107.41,107.46,107.33,107.38,12425.0,88.5685,88.6098,88.5026,88.5438,12425.0
2017-05-05 11:00:00,107.39,107.46,107.38,107.39,15943.0,88.552,88.6098,88.5438,88.552,15943.0
2017-05-05 11:10:00,107.39,107.54,107.39,107.53,9989.0,88.552,88.6757,88.552,88.6675,9989.0
2017-05-05 11:20:00,107.54,107.58,107.47,107.49,17745.0,88.6757,88.7087,88.618,88.6345,17745.0
2017-05-05 11:30:00,107.48,107.52,107.38,107.44,5029.0,88.6263,88.6592,88.5438,88.5933,5029.0
2017-05-05 11:40:00,107.47,107.53,107.38,107.44,12812.0,88.618,88.6675,88.5438,88.5933,12812.0
2017-05-05 11:50:00,107.44,107.51,107.43,107.47,9234.0,88.5933,88.651,88.585,88.618,9234.0
2017-05-05 12:00:00,107.48,107.52,107.44,107.46,7552.0,88.6263,88.6592,88.5933,88.6098,7552.0
2017-05-05 12:10:00,107.46,107.5,107.43,107.45,8506.0,88.6098,88.6428,88.585,88.6015,8506.0
2017-05-05 12:20:00,107.45,107.51,107.41,107.5,10288.0,88.6015,88.651,88.5685,88.6428,10288.0
2017-05-05 12:30:00,107.46,107.53,107.43,107.49,16439.0,88.6098,88.6675,88.585,88.6345,16439.0
2017-05-05 12:40:00,107.49,107.53,107.42,107.42,6602.0,88.6345,88.6675,88.5768,88.5768,6602.0
2017-05-05 12:50:00,107.43,107.47,107.36,107.43,49576.0,88.585,88.618,88.5273,88.585,49576.0
2017-05-05 13:00:00,107.43,107.43,107.33,107.38,15062.0,88.585,88.585,88.5026,88.5438,15062.0
2017-05-05 13:10:00,107.36,107.37,107.28,107.31,5732.0,88.5273,88.5356,88.4613,88.4861,5732.0
2017-05-05 13:20:00,107.32,107.34,107.28,107.3,6632.0,88.4943,88.5108,88.4613,88.4778,6632.0
2017-05-05 13:30:00,107.29,107.32,107.27,107.27,6100.0,88.4696,88.4943,88.4531,88.4531,6100.0
2017-05-05 13:40:00,107.26,107.33,107.25,107.33,6343.0,88.4449,88.5026,88.4366,88.5026,6343.0
2017-05-05 13:50:00,107.35,107.41,107.31,107.41,5373.0,88.5191,88.5685,88.4861,88.5685,5373.0
2017-05-05 14:00:00,107.38,107.46,107.34,107.38,8994.0,88.5438,88.6098,88.5108,88.5438,8994.0
2017-05-05 14:10:00,107.4,107.42,107.34,107.42,10876.0,88.5603,88.5768,88.5108,88.5768,10876.0
2017-05-05 14:20:00,107.43,107.49,107.4,107.43,10751.0,88.585,88.6345,88.5603,88.585,10751.0
2017-05-05 14:30:00,107.45,107.55,107.44,107.5,7062.0,88.6015,88.684,88.5933,88.6428,7062.0
2017-05-05 14:40:00,107.49,107.54,107.43,107.54,19099.0,88.6345,88.6757,88.585,88.6757,19099.0
2017-05-05 14:50:00,107.52,107.52,107.42,107.46,8429.0,88.6592,88.6592,88.5768,88.6098,8429.0
2017-05-05 15:00:00,107.47,107.49,107.39,107.42,13482.0,88.618,88.6345,88.552,88.5768,13482.0
2017-05-05 15:10:00,107.44,107.49,107.42,107.47,10392.0,88.5933,88.6345,88.5768,88.618,10392.0
2017-05-05 15:20:00,107.45,107.49,107.38,107.4,15401.0,88.6015,88.6345,88.5438,88.5603,15401.0
2017-05-05 15:30:00,107.4,107.49,107.4,107.47,17157.0,88.5603,88.6345,88.5603,88.618,17157.0
2017-05-05 15:40:00,107.47,107.5,107.39,107.5,37593.0,88.618,88.6428,88.552,88.6428,37593.0
2017-05-05 15:50:00,107.5,107.56,107.49,107.54,69449.0,88.6428,88.6922,88.6345,88.6757,69449.0
2017-05-08 09:30:00,107.39,107.49,107.31,107.31,5163.0,88.552,88.6345,88.4861,88.4861,5163.0
2017-05-08 09:40:00,107.18,107.36,107.18,107.23,1300.0,88.3789,88.5273,88.3789,88.4201,1300.0
2017-05-08 09:50:00,107.26,107.3,107.14,107.21,5376.0,88.4449,88.4778,88.3459,88.4036,5376.0
2017-05-08 10:00:00,107.21,107.47,107.21,107.37,8136.0,88.4036,88.618,88.4036,88.5356,8136.0
2017-05-08 10:10:00,107.36,107.42,107.34,107.39,8890.0,88.5273,88.5768,88.5108,88.552,8890.0
2017-05-08 10:20:00,107.28,107.29,107.1,107.1,5503.0,88.4613,88.4696,88.3129,88.3129,5503.0
2017-05-08 10:30:00,107.12,107.2,107.12,107.2,3815.0,88.3294,88.3954,88.3294,88.3954,3815.0
2017-05-08 10:40:00,107.23,107.27,107.18,107.26,7992.0,88.4201,88.4531,88.3789,88.4449,7992.0
2017-05-08 10:50:00,107.28,107.4,107.24,107.3,5313.0,88.4613,88.5603,88.4284,88.4778,5313.0
2017-05-08 11:00:00,107.33,107.38,107.28,107.3,7184.0,88.5026,88.5438,88.4613,88.4778,7184.0
2017-05-08 11:10:00,107.3,107.31,107.13,107.17,12547.0,88.4778,88.4861,88.3377,88.3706,12547.0
2017-05-08 11:20:00,107.17,107.21,107.09,107.21,5935.0,88.3706,88.4036,88.3047,88.4036,5935.0
2017-05-08 11:30:00,107.23,107.39,107.23,107.39,8372.0,88.4201,88.552,88.4201,88.552,8372.0
2017-05-08 11:40:00,107.39,107.43,107.31,107.36,8851.0,88.552,88.585,88.4861,88.5273,8851.0
2017-05-08 11:50:00,107.38,107.39,107.21,107.31,14154.0,88.5438,88.552,88.4036,88.4861,14154.0
2017-05-08 12:00:00,107.38,107.39,107.26,107.27,5900.0,88.5438,88.552,88.4449,88.4531,5900.0
2017-05-08 12:10:00,107.27,107.31,107.25,107.27,9606.0,88.4531,88.4861,88.4366,88.4531,9606.0
2017-05-08 12:20:00,107.34,107.4,107.32,107.38,2956.0,88.5108,88.5603,88.4943,88.5438,2956.0
2017-05-08 12:30:00,107.36,107.39,107.34,107.34,5665.0,88.5273,88.552,88.5108,88.5108,5665.0
2017-05-08 12:40:00,107.33,107.4,107.31,107.37,2603.0,88.5026,88.5603,88.4861,88.5356,2603.0
2017-05-08 12:50:00,107.35,107.4,107.34,107.35,2829.0,88.5191,88.5603,88.5108,88.5191,2829.0
2017-05-08 13:00:00,107.34,107.36,107.26,107.35,9687.0,88.5108,88.5273,88.4449,88.5191,9687.0
2017-05-08 13:10:00,107.35,107.38,107.32,107.36,3500.0,88.5191,88.5438,88.4943,88.5273,3500.0
2017-05-08 13:20:00,107.38,107.38,107.22,107.22,4839.0,88.5438,88.5438,88.4119,88.4119,4839.0
2017-05-08 13:30:00,107.24,107.24,107.17,107.23,6823.0,88.4284,88.4284,88.3706,88.4201,6823.0
2017-05-08 13:40:00,107.2,107.27,107.16,107.25,13208.0,88.3954,88.4531,88.3624,88.4366,13208.0
2017-05-08 13:50:00,107.23,107.33,107.23,107.27,12723.0,88.4201,88.5026,88.4201,88.4531,12723.0
2017-05-08 14:00:00,107.27,107.27,107.2,107.2,7809.0,88.4531,88.4531,88.3954,88.3954,7809.0
2017-05-08 14:10:00,107.2,107.22,107.12,107.14,5104.0,88.3954,88.4119,88.3294,88.3459,5104.0
2017-05-08 14:20:00,107.14,107.16,107.05,107.05,6783.0,88.3459,88.3624,88.2717,88.2717,6783.0
2017-05-08 14:30:00,107.08,107.22,107.04,107.09,30628.0,88.2964,88.4119,88.2634,88.3047,30628.0
2017-05-08 14:40:00,107.11,107.11,106.93,106.94,16237.0,88.3212,88.3212,88.1727,88.181,16237.0
2017-05-08 14:50:00,106.94,106.96,106.87,106.87,12235.0,88.181,88.1975,88.1233,88.1233,12235.0
2017-05-08 15:00:00,106.9,106.92,106.79,106.86,17311.0,88.148,88.1645,88.0573,88.115,17311.0
2017-05-08 15:10:00,106.91,107.0,106.91,106.94,7552.0,88.1562,88.2305,88.1562,88.181,7552.0
2017-05-08 15:20:00,106.96,107.06,106.93,107.06,8278.0,88.1975,88.2799,88.1727,88.2799,8278.0
2017-05-08 15:30:00,107.04,107.11,106.94,106.94,9490.0,88.2634,88.3212,88.181,88.181,9490.0
2017-05-08 15:40:00,106.93,106.94,106.8,106.83,46693.0,88.1727,88.181,88.0655,88.0903,46693.0
2017-05-08 15:50:00,106.83,107.0,106.82,106.97,155928.0,88.0903,88.2305,88.082,88.2057,155928.0
2017-05-09 09:30:00,106.97,107.15,106.78,107.05,9463.0,88.2057,88.3541,88.0491,88.2717,9463.0
2017-05-09 09:40:00,107.09,107.26,106.99,107.24,8899.0,88.3047,88.4449,88.2222,88.4284,8899.0
2017-05-09 09:50:00,107.26,107.28,106.81,106.9,12820.0,88.4449,88.4613,88.0738,88.148,12820.0
2017-05-09 10:00:00,106.94,106.94,106.59,106.63,14113.0,88.181,88.181,87.8924,87.9254,14113.0
2017-05-09 10:10:00,106.65,106.8,106.62,106.69,11448.0,87.9419,88.0655,87.9171,87.9748,11448.0
2017-05-09 10:20:00,106.68,106.73,106.53,106.72,12721.0,87.9666,88.0078,87.8429,87.9996,12721.0
2017-05-09 10:30:00,106.76,106.76,106.49,106.7,29301.0,88.0326,88.0326,87.8099,87.9831,29301.0
2017-05-09 10:40:00,106.72,106.72,106.56,106.57,9405.0,87.9996,87.9996,87.8676,87.8759,9405.0
2017-05-09 10:50:00,106.58,106.6,106.43,106.55,10936.0,87.8841,87.9006,87.7604,87.8594,10936.0
2017-05-09 11:00:00,106.6,106.71,106.53,106.71,11455.0,87.9006,87.9913,87.8429,87.9913,11455.0
2017-05-09 11:10:00,106.67,106.69,106.57,106.69,15773.0,87.9583,87.9748,87.8759,87.9748,15773.0
2017-05-09 11:20:00,106.67,106.67,106.55,106.57,8550.0,87.9583,87.9583,87.8594,87.8759,8550.0
2017-05-09 11:30:00,106.55,106.65,106.51,106.59,9211.0,87.8594,87.9419,87.8264,87.8924,9211.0
2017-05-09 11:40:00,106.6,106.61,106.51,106.57,9900.0,87.9006,87.9089,87.8264,87.8759,9900.0
2017-05-09 11:50:00,106.58,106.64,106.55,106.61,10700.0,87.8841,87.9336,87.8594,87.9089,10700.0
2017-05-09 12:00:00,106.59,106.59,106.53,106.54,4472.0,87.8924,87.8924,87.8429,87.8512,4472.0
2017-05-09 12:10:00,106.54,106.55,106.45,106.49,5963.0,87.8512,87.8594,87.7769,87.8099,5963.0
2017-05-09 12:20:00,106.51,106.51,106.39,106.48,7700.0,87.8264,87.8264,87.7275,87.8017,7700.0
2017-05-09 12:30:00,106.48,106.48,106.41,106.44,10524.0,87.8017,87.8017,87.744,87.7687,10524.0
2017-05-09 12:40:00,106.43,106.49,106.38,106.47,11685.0,87.7604,87.8099,87.7192,87.7934,11685.0
2017-05-09 12:50:00,106.51,106.51,106.37,106.4,5357.0,87.8264,87.8264,87.711,87.7357,5357.0
2017-05-09 13:00:00,106.41,106.5,106.38,106.44,8297.0,87.744,87.8182,87.7192,87.7687,8297.0
2017-05-09 13:10:00,106.43,106.52,106.43,106.47,11546.0,87.7604,87.8347,87.7604,87.7934,11546.0
2017-05-09 13:20:00,106.48,106.5,106.39,106.47,20546.0,87.8017,87.8182,87.7275,87.7934,20546.0
2017-05-09 13:30:00,106.45,106.49,106.39,106.42,11336.0,87.7769,87.8099,87.7275,87.7522,11336.0
2017-05-09 13:40:00,106.41,106.48,106.39,106.47,11330.0,87.744,87.8017,87.7275,87.7934,11330.0
2017-05-09 13:50:00,106.46,106.5,106.36,106.45,17653.0,87.7852,87.8182,87.7027,87.7769,17653.0
2017-05-09 14:00:00,106.45,106.45,106.37,106.38,9886.0,87.7769,87.7769,87.711,87.7192,9886.0
2017-05-09 14:10:00,106.37,106.37,106.21,106.25,11580.0,87.711,87.711,87.579,87.612,11580.0
2017-05-09 14:20:00,106.24,106.25,106.15,106.25,9828.0,87.6038,87.612,87.5296,87.612,9828.0
2017-05-09 14:30:00,106.25,106.31,106.24,106.26,7839.0,87.612,87.6615,87.6038,87.6203,7839.0
2017-05-09 14:40:00,106.26,106.29,106.22,106.25,8470.0,87.6203,87.645,87.5873,87.612,8470.0
2017-05-09 14:50:00,106.23,106.33,106.22,106.3,11137.0,87.5955,87.678,87.5873,87.6533,11137.0
2017-05-09 15:00:00,106.31,106.42,106.25,106.42,20678.0,87.6615,87.7522,87.612,87.7522,20678.0
2017-05-09 15:10:00,106.42,106.43,106.35,106.36,12461.0,87.7522,87.7604,87.6945,87.7027,12461.0
2017-05-09 15:20:00,106.36,106.48,106.36,106.45,15826.0,87.7027,87.8017,87.7027,87.7769,15826.0
2017-05-09 15:30:00,106.44,106.44,106.25,106.33,23708.0,87.7687,87.7687,87.612,87.678,23708.0
2017-05-09 15:40:00,106.32,106.36,106.23,106.26,44024.0,87.6697,87.7027,87.5955,87.6203,44024.0
2017-05-09 15:50:00,106.27,106.43,106.26,106.4,97837.0,87.6285,87.7604,87.6203,87.7357,97837.0
2017-05-10 09:30:00,106.44,106.5,106.18,106.49,9011.0,87.7687,87.8182,87.5543,87.8099,9011.0
2017-05-10 09:40:00,106.47,106.47,106.23,106.31,5380.0,87.7934,87.7934,87.5955,87.6615,5380.0
2017-05-10 09:50:00,106.39,106.53,106.31,106.39,14503.0,87.7275,87.8429,87.6615,87.7275,14503.0
2017-05-10 10:00:00,106.39,106.54,106.33,106.54,53687.0,87.7275,87.8512,87.678,87.8512,53687.0
2017-05-10 10:10:00,106.56,106.57,106.43,106.57,16865.0,87.8676,87.8759,87.7604,87.8759,16865.0
2017-05-10 10:20:00,106.57,106.76,106.54,106.58,7333.0,87.8759,88.0326,87.8512,87.8841,7333.0
2017-05-10 10:30:00,106.63,106.64,106.46,106.48,6800.0,87.9254,87.9336,87.7852,87.8017,6800.0
2017-05-10 10:40:00,106.47,106.55,106.41,106.51,11566.0,87.7934,87.8594,87.744,87.8264,11566.0
2017-05-10 10:50:00,106.51,106.56,106.49,106.53,14481.0,87.8264,87.8676,87.8099,87.8429,14481.0
2017-05-10 11:00:00,106.54,106.92,106.53,106.92,23864.0,87.8512,88.1645,87.8429,88.1645,23864.0
2017-05-10 11:10:00,106.94,107.0,106.84,106.92,13264.0,88.181,88.2305,88.0985,88.1645,13264.0
2017-05-10 11:20:00,106.89,106.9,106.7,106.79,16022.0,88.1398,88.148,87.9831,88.0573,16022.0
2017-05-10 11:30:00,106.8,106.97,106.78,106.97,39944.0,88.0655,88.2057,88.0491,88.2057,39944.0
2017-05-10 11:40:00,106.96,107.02,106.87,106.97,17109.0,88.1975,88.247,88.1233,88.2057,17109.0
2017-05-10 11:50:00,106.95,107.01,106.86,106.99,12500.0,88.1892,88.2387,88.115,88.2222,12500.0
2017-05-10 12:00:00,106.96,107.07,106.96,107.07,21518.0,88.1975,88.2882,88.1975,88.2882,21518.0
2017-05-10 12:10:00,107.07,107.12,106.94,107.02,11569.0,88.2882,88.3294,88.181,88.247,11569.0
2017-05-10 12:20:00,107.02,107.09,106.95,106.97,7475.0,88.247,88.3047,88.1892,88.2057,7475.0
2017-05-10 12:30:00,106.97,107.02,106.92,106.95,5500.0,88.2057,88.247,88.1645,88.1892,5500.0
2017-05-10 12:40:00,106.95,106.97,106.87,106.97,6400.0,88.1892,88.2057,88.1233,88.2057,6400.0
2017-05-10 12:50:00,106.97,107.0,106.89,106.94,11594.0,88.2057,88.2305,88.1398,88.181,11594.0
2017-05-10 13:00:00,106.95,106.95,106.78,106.83,8251.0,88.1892,88.1892,88.0491,88.0903,8251.0
2017-05-10 13:10:00,106.83,106.91,106.8,106.89,7000.0,88.0903,88.1562,88.0655,88.1398,7000.0
2017-05-10 13:20:00,106.9,106.92,106.83,106.91,16748.0,88.148,88.1645,88.0903,88.1562,16748.0
2017-05-10 13:30:00,106.89,106.91,106.73,106.73,17300.0,88.1398,88.1562,88.0078,88.0078,17300.0
2017-05-10 13:40:00,106.72,106.81,106.7,106.81,12599.0,87.9996,88.0738,87.9831,88.0738,12599.0
2017-05-10 13:50:00,106.8,106.83,106.76,106.8,5974.0,88.0655,88.0903,88.0326,88.0655,5974.0
2017-05-10 14:00:00,106.8,106.84,106.78,106.82,22498.0,88.0655,88.0985,88.0491,88.082,22498.0
2017-05-10 14:10:00,106.8,106.8,106.7,106.7,8215.0,88.0655,88.0655,87.9831,87.9831,8215.0
2017-05-10 14:20:00,106.71,106.77,106.69,106.75,6655.0,87.9913,88.0408,87.9748,88.0243,6655.0
2017-05-10 14:30:00,106.73,106.75,106.69,106.75,11708.0,88.0078,88.0243,87.9748,88.0243,11708.0
2017-05-10 14:40:00,106.76,106.76,106.59,106.62,23006.0,88.0326,88.0326,87.8924,87.9171,23006.0
2017-05-10 14:50:00,106.6,106.63,106.56,106.58,10737.0,87.9006,87.9254,87.8676,87.8841,10737.0
2017-05-10 15:00:00,106.57,106.78,106.57,106.78,12105.0,87.8759,88.0491,87.8759,88.0491,12105.0
2017-05-10 15:10:00,106.75,106.87,106.71,106.76,14433.0,88.0243,88.1233,87.9913,88.0326,14433.0
2017-05-10 15:20:00,106.74,106.83,106.68,106.72,15392.0,88.0161,88.0903,87.9666,87.9996,15392.0
2017-05-10 15:30:00,106.72,106.74,106.65,106.69,16398.0,87.9996,88.0161,87.9419,87.9748,16398.0
2017-05-10 15:40:00,106.69,106.7,106.62,106.64,31526.0,87.9748,87.9831,87.9171,87.9336,31526.0
2017-05-10 15:50:00,106.65,106.69,106.58,106.62,69167.0,87.9419,87.9748,87.8841,87.9171,69167.0
2017-05-11 09:30:00,106.33,106.62,106.27,106.31,7160.0,87.678,87.9171,87.6285,87.6615,7160.0
2017-05-11 09:40:00,106.34,106.38,106.17,106.27,67204.0,87.6862,87.7192,87.5461,87.6285,67204.0
2017-05-11 09:50:00,106.23,106.36,106.15,106.17,18131.0,87.5955,87.7027,87.5296,87.5461,18131.0
2017-05-11 10:00:00,106.18,106.41,106.14,106.36,21602.0,87.5543,87.744,87.5213,87.7027,21602.0
2017-05-11 10:10:00,106.36,106.36,106.05,106.07,18561.0,87.7027,87.7027,87.4471,87.4636,18561.0
2017-05-11 10:20:00,106.07,106.12,106.02,106.12,19248.0,87.4636,87.5048,87.4224,87.5048,19248.0
2017-05-11 10:30:00,106.14,106.33,106.09,106.21,7200.0,87.5213,87.678,87.4801,87.579,7200.0
2017-05-11 10:40:00,106.21,106.28,106.05,106.12,6519.0,87.579,87.6368,87.4471,87.5048,6519.0
2017-05-11 10:50:00,106.07,106.31,106.07,106.31,9716.0,87.4636,87.6615,87.4636,87.6615,9716.0
2017-05-11 11:00:00,106.29,106.35,106.2,106.2,12874.0,87.645,87.6945,87.5708,87.5708,12874.0
2017-05-11 11:10:00,106.26,106.33,106.25,106.25,6416.0,87.6203,87.678,87.612,87.612,6416.0
2017-05-11 11:20:00,106.28,106.32,106.24,106.32,5000.0,87.6368,87.6697,87.6038,87.6697,5000.0
2017-05-11 11:30:00,106.32,106.34,106.24,106.27,5843.0,87.6697,87.6862,87.6038,87.6285,5843.0
2017-05-11 11:40:00,106.27,106.34,106.26,106.32,30065.0,87.6285,87.6862,87.6203,87.6697,30065.0
2017-05-11 11:50:00,106.3,106.31,106.2,106.27,8296.0,87.6533,87.6615,87.5708,87.6285,8296.0
2017-05-11 12:00:00,106.29,106.32,106.23,106.32,9194.0,87.645,87.6697,87.5955,87.6697,9194.0
2017-05-11 12:10:00,106.32,106.39,106.3,106.39,15100.0,87.6697,87.7275,87.6533,87.7275,15100.0
2017-05-11 12:20:00,106.39,106.43,106.34,106.42,11869.0,87.7275,87.7604,87.6862,87.7522,11869.0
2017-05-11 12:30:00,106.41,106.46,106.38,106.46,5136.0,87.744,87.7852,87.7192,87.7852,5136.0
2017-05-11 12:40:00,106.47,106.49,106.42,106.45,27717.0,87.7934,87.8099,87.7522,87.7769,27717.0
2017-05-11 12:50:00,106.44,106.47,106.42,106.45,5472.0,87.7687,87.7934,87.7522,87.7769,5472.0
2017-05-11 13:00:00,106.42,106.57,106.42,106.55,10332.0,87.7522,87.8759,87.7522,87.8594,10332.0
2017-05-11 13:10:00,106.51,106.55,106.47,106.55,2900.0,87.8264,87.8594,87.7934,87.8594,2900.0
2017-05-11 13:20:00,106.54,106.57,106.51,106.51,9583.0,87.8512,87.8759,87.8264,87.8264,9583.0
2017-05-11 13:30:00,106.5,106.54,106.43,106.43,11200.0,87.8182,87.8512,87.7604,87.7604,11200.0
2017-05-11 13:40:00,106.44,106.56,106.44,106.55,4406.0,87.7687,87.8676,87.7687,87.8594,4406.0
2017-05-11 13:50:00,106.53,106.53,106.45,106.45,35733.0,87.8429,87.8429,87.7769,87.7769,35733.0
2017-05-11 14:00:00,106.46,106.49,106.42,106.45,3600.0,87.7852,87.8099,87.7522,87.7769,3600.0
2017-05-11 14:10:00,106.46,106.61,106.44,106.61,3656.0,87.7852,87.9089,87.7687,87.9089,3656.0
2017-05-11 14:20:00,106.65,106.71,106.59,106.7,9589.0,87.9419,87.9913,87.8924,87.9831,9589.0
2017-05-11 14:30:00,106.69,106.7,106.55,106.55,9299.0,87.9748,87.9831,87.8594,87.8594,9299.0
2017-05-11 14:40:00,106.6,106.61,106.54,106.56,5110.0,87.9006,87.9089,87.8512,87.8676,5110.0
2017-05-11 14:50:00,106.59,106.6,106.53,106.58,11490.0,87.8924,87.9006,87.8429,87.8841,11490.0
2017-05-11 15:00:00,106.6,106.67,106.59,106.62,12460.0,87.9006,87.9583,87.8924,87.9171,12460.0
2017-05-11 15:10:00,106.61,106.74,106.6,106.7,43914.0,87.9089,88.0161,87.9006,87.9831,43914.0
2017-05-11 15:20:00,106.68,106.68,106.54,106.59,16496.0,87.9666,87.9666,87.8512,87.8924,16496.0
2017-05-11 15:30:00,106.6,106.67,106.54,106.56,20655.0,87.9006,87.9583,87.8512,87.8676,20655.0
2017-05-11 15:40:00,106.57,106.6,106.54,106.59,27894.0,87.8759,87.9006,87.8512,87.8924,27894.0
2017-05-11 15:50:00,106.58,106.6,106.49,106.57,65624.0,87.8841,87.9006,87.8099,87.8759,65624.0
2017-05-12 09:30:00,106.45,106.93,106.43,106.54,8907.0,87.7769,88.1727,87.7604,87.8512,8907.0
2017-05-12 09:40:00,106.54,106.69,106.51,106.69,28262.0,87.8512,87.9748,87.8264,87.9748,28262.0
2017-05-12 09:50:00,106.73,106.75,106.67,106.7,6495.0,88.0078,88.0243,87.9583,87.9831,6495.0
2017-05-12 10:00:00,106.67,106.74,106.58,106.68,5905.0,87.9583,88.0161,87.8841,87.9666,5905.0
2017-05-12 10:10:00,106.66,106.75,106.54,106.69,7906.0,87.9501,88.0243,87.8512,87.9748,7906.0
2017-05-12 10:20:00,106.7,106.7,106.59,106.69,7699.0,87.9831,87.9831,87.8924,87.9748,7699.0
2017-05-12 10:30:00,106.64,106.67,106.55,106.65,5019.0,87.9336,87.9583,87.8594,87.9419,5019.0
2017-05-12 10:40:00,106.69,106.7,106.58,106.67,36593.0,87.9748,87.9831,87.8841,87.9583,36593.0
2017-05-12 10:50:00,106.64,106.83,106.64,106.78,13960.0,87.9336,88.0903,87.9336,88.0491,13960.0
2017-05-12 11:00:00,106.83,106.92,106.8,106.91,11135.0,88.0903,88.1645,88.0655,88.1562,11135.0
2017-05-12 11:10:00,106.9,107.0,106.88,106.95,16580.0,88.148,88.2305,88.1315,88.1892,16580.0
2017-05-12 11:20:00,106.97,107.11,106.95,106.99,19463.0,88.2057,88.3212,88.1892,88.2222,19463.0
2017-05-12 11:30:00,106.99,107.03,106.91,106.94,10475.0,88.2222,88.2552,88.1562,88.181,10475.0
2017-05-12 11:40:00,106.99,107.02,106.94,107.02,2846.0,88.2222,88.247,88.181,88.247,2846.0
2017-05-12 11:50:00,107.02,107.05,106.98,107.04,5665.0,88.247,88.2717,88.214,88.2634,5665.0
2017-05-12 12:00:00,107.04,107.05,106.96,107.04,5512.0,88.2634,88.2717,88.1975,88.2634,5512.0
2017-05-12 12:10:00,107.05,107.09,107.03,107.05,4948.0,88.2717,88.3047,88.2552,88.2717,4948.0
2017-05-12 12:20:00,107.02,107.05,107.01,107.03,4116.0,88.247,88.2717,88.2387,88.2552,4116.0
2017-05-12 12:30:00,107.04,107.07,107.01,107.02,18801.0,88.2634,88.2882,88.2387,88.247,18801.0
2017-05-12 12:40:00,107.01,107.04,107.0,107.02,4141.0,88.2387,88.2634,88.2305,88.247,4141.0
2017-05-12 12:50:00,107.02,107.05,106.95,106.95,5019.0,88.247,88.2717,88.1892,88.1892,5019.0
2017-05-12 13:00:00,106.93,106.94,106.89,106.94,1304.0,88.1727,88.181,88.1398,88.181,1304.0
2017-05-12 13:10:00,106.96,106.96,106.9,106.9,7060.0,88.1975,88.1975,88.148,88.148,7060.0
2017-05-12 13:20:00,106.93,106.94,106.9,106.9,2629.0,88.1727,88.181,88.148,88.148,2629.0
2017-05-12 13:30:00,106.9,106.92,106.85,106.85,4442.0,88.148,88.1645,88.1068,88.1068,4442.0
2017-05-12 13:40:00,106.84,106.89,106.83,106.87,3630.0,88.0985,88.1398,88.0903,88.1233,3630.0
2017-05-12 13:50:00,106.88,106.96,106.88,106.96,4827.0,88.1315,88.1975,88.1315,88.1975,4827.0
2017-05-12 14:00:00,106.96,106.96,106.89,106.95,7940.0,88.1975,88.1975,88.1398,88.1892,7940.0
2017-05-12 14:10:00,106.94,106.96,106.93,106.96,4342.0,88.181,88.1975,88.1727,88.1975,4342.0
2017-05-12 14:20:00,106.95,106.97,106.93,106.95,12024.0,88.1892,88.2057,88.1727,88.1892,12024.0
2017-05-12 14:30:00,106.95,107.08,106.95,107.08,9840.0,88.1892,88.2964,88.1892,88.2964,9840.0
2017-05-12 14:40:00,107.08,107.15,107.08,107.14,7463.0,88.2964,88.3541,88.2964,88.3459,7463.0
2017-05-12 14:50:00,107.12,107.17,107.07,107.08,10917.0,88.3294,88.3706,88.2882,88.2964,10917.0
2017-05-12 15:00:00,107.09,107.11,107.02,107.02,11372.0,88.3047,88.3212,88.247,88.247,11372.0
2017-05-12 15:10:00,107.02,107.15,107.02,107.09,27713.0,88.247,88.3541,88.247,88.3047,27713.0
2017-05-12 15:20:00,107.1,107.12,107.05,107.05,10968.0,88.3129,88.3294,88.2717,88.2717,10968.0
2017-05-12 15:30:00,107.07,107.12,107.05,107.12,11232.0,88.2882,88.3294,88.2717,88.3294,11232.0
2017-05-12 15:40:00,107.13,107.23,107.09,107.15,30150.0,88.3377,88.4201,88.3047,88.3541,30150.0
2017-05-12 15:50:00,107.14,107.16,107.05,107.06,49237.0,88.3459,88.3624,88.2717,88.2799,49237.0
2017-05-15 09:30:00,106.99,107.04,106.8,106.95,10041.0,88.2222,88.2634,88.0655,88.1892,10041.0
2017-05-15 09:40:00,106.99,107.11,106.88,107.07,18611.0,88.2222,88.3212,88.1315,88.2882,18611.0
2017-05-15 09:50:00,107.11,107.22,107.06,107.19,13574.0,88.3212,88.4119,88.2799,88.3871,13574.0
2017-05-15 10:00:00,107.24,107.31,107.17,107.31,12955.0,88.4284,88.4861,88.3706,88.4861,12955.0
2017-05-15 10:10:00,107.32,107.39,107.32,107.34,7429.0,88.4943,88.552,88.4943,88.5108,7429.0
2017-05-15 10:20:00,107.36,107.36,107.24,107.26,15553.0,88.5273,88.5273,88.4284,88.4449,15553.0
2017-05-15 10:30:00,107.25,107.42,107.25,107.4,10568.0,88.4366,88.5768,88.4366,88.5603,10568.0
2017-05-15 10:40:00,107.4,107.45,107.38,107.43,16615.0,88.5603,88.6015,88.5438,88.585,16615.0
2017-05-15 10:50:00,107.45,107.54,107.41,107.52,19852.0,88.6015,88.6757,88.5685,88.6592,19852.0
2017-05-15 11:00:00,107.51,107.66,107.45,107.63,26168.0,88.651,88.7747,88.6015,88.7499,26168.0
2017-05-15 11:10:00,107.63,107.77,107.63,107.72,9245.0,88.7499,88.8654,88.7499,88.8242,9245.0
2017-05-15 11:20:00,107.73,107.77,107.65,107.76,13058.0,88.8324,88.8654,88.7664,88.8571,13058.0
2017-05-15 11:30:00,107.75,107.77,107.68,107.73,8318.0,88.8489,88.8654,88.7912,88.8324,8318.0
2017-05-15 11:40:00,107.75,107.75,107.49,107.55,19182.0,88.8489,88.8489,88.6345,88.684,19182.0
2017-05-15 11:50:00,107.57,107.67,107.57,107.63,18492.0,88.7005,88.7829,88.7005,88.7499,18492.0
2017-05-15 12:00:00,107.65,107.66,107.58,107.6,5282.0,88.7664,88.7747,88.7087,88.7252,5282.0
2017-05-15 12:10:00,107.58,107.66,107.57,107.57,6816.0,88.7087,88.7747,88.7005,88.7005,6816.0
2017-05-15 12:20:00,107.61,107.65,107.59,107.63,6927.0,88.7335,88.7664,88.717,88.7499,6927.0
2017-05-15 12:30:00,107.66,107.7,107.61,107.67,12354.0,88.7747,88.8077,88.7335,88.7829,12354.0
2017-05-15 12:40:00,107.68,107.71,107.63,107.71,6381.0,88.7912,88.8159,88.7499,88.8159,6381.0
2017-05-15 12:50:00,107.7,107.74,107.65,107.7,6508.0,88.8077,88.8407,88.7664,88.8077,6508.0
2017-05-15 13:00:00,107.72,107.72,107.67,107.69,4890.0,88.8242,88.8242,88.7829,88.7994,4890.0
2017-05-15 13:10:00,107.7,107.79,107.7,107.78,6948.0,88.8077,88.8819,88.8077,88.8736,6948.0
2017-05-15 13:20:00,107.79,107.84,107.78,107.81,5560.0,88.8819,88.9231,88.8736,88.8984,5560.0
2017-05-15 13:30:00,107.83,107.87,107.8,107.82,4300.0,88.9149,88.9478,88.8901,88.9066,4300.0
2017-05-15 13:40:00,107.79,107.82,107.76,107.76,6602.0,88.8819,88.9066,88.8571,88.8571,6602.0
2017-05-15 13:50:00,107.78,107.87,107.76,107.77,8643.0,88.8736,88.9478,88.8571,88.8654,8643.0
2017-05-15 14:00:00,107.8,107.87,107.75,107.85,8239.0,88.8901,88.9478,88.8489,88.9314,8239.0
2017-05-15 14:10:00,107.87,107.87,107.82,107.86,6631.0,88.9478,88.9478,88.9066,88.9396,6631.0
2017-05-15 14:20:00,107.87,107.87,107.78,107.79,6986.0,88.9478,88.9478,88.8736,88.8819,6986.0
2017-05-15 14:30:00,107.78,107.79,107.74,107.76,4033.0,88.8736,88.8819,88.8407,88.8571,4033.0
2017-05-15 14:40:00,107.76,107.9,107.75,107.89,9653.0,88.8571,88.9726,88.8489,88.9643,9653.0
2017-05-15 14:50:00,107.88,107.98,107.88,107.94,10286.0,88.9561,89.0386,88.9561,89.0056,10286.0
2017-05-15 15:00:00,107.95,107.96,107.81,107.82,28893.0,89.0138,89.0221,88.8984,88.9066,28893.0
2017-05-15 15:10:00,107.82,107.87,107.8,107.87,10412.0,88.9066,88.9478,88.8901,88.9478,10412.0
2017-05-15 15:20:00,107.85,107.95,107.85,107.92,21373.0,88.9314,89.0138,88.9314,88.9891,21373.0
2017-05-15 15:30:00,107.91,107.93,107.84,107.88,21270.0,88.9808,88.9973,88.9231,88.9561,21270.0
2017-05-15 15:40:00,107.87,107.99,107.86,107.99,27886.0,88.9478,89.0468,88.9396,89.0468,27886.0
2017-05-15 15:50:00,107.99,107.99,107.82,107.84,169435.0,89.0468,89.0468,88.9066,88.9231,169435.0
2017-05-16 09:30:00,107.99,108.0,107.64,107.74,19268.0,89.0468,89.055,88.7582,88.8407,19268.0
2017-05-16 09:40:00,107.76,107.76,107.63,107.74,4900.0,88.8571,88.8571,88.7499,88.8407,4900.0
2017-05-16 09:50:00,107.73,107.81,107.65,107.76,13964.0,88.8324,88.8984,88.7664,88.8571,13964.0
2017-05-16 10:00:00,107.76,107.77,107.61,107.67,21147.0,88.8571,88.8654,88.7335,88.7829,21147.0
2017-05-16 10:10:00,107.65,107.65,107.44,107.48,9551.0,88.7664,88.7664,88.5933,88.6263,9551.0
2017-05-16 10:20:00,107.51,107.53,107.37,107.53,8728.0,88.651,88.6675,88.5356,88.6675,8728.0
2017-05-16 10:30:00,107.52,107.6,107.46,107.52,8841.0,88.6592,88.7252,88.6098,88.6592,8841.0
2017-05-16 10:40:00,107.49,107.61,107.46,107.51,9947.0,88.6345,88.7335,88.6098,88.651,9947.0
2017-05-16 10:50:00,107.5,107.66,107.48,107.65,15471.0,88.6428,88.7747,88.6263,88.7664,15471.0
2017-05-16 11:00:00,107.66,107.66,107.57,107.64,9902.0,88.7747,88.7747,88.7005,88.7582,9902.0
2017-05-16 11:10:00,107.6,107.61,107.54,107.55,4900.0,88.7252,88.7335,88.6757,88.684,4900.0
2017-05-16 11:20:00,107.56,107.6,107.54,107.59,4820.0,88.6922,88.7252,88.6757,88.717,4820.0
2017-05-16 11:30:00,107.58,107.59,107.51,107.53,7926.0,88.7087,88.717,88.651,88.6675,7926.0
2017-05-16 11:40:00,107.54,107.54,107.46,107.48,4427.0,88.6757,88.6757,88.6098,88.6263,4427.0
2017-05-16 11:50:00,107.48,107.62,107.48,107.56,6182.0,88.6263,88.7417,88.6263,88.6922,6182.0
2017-05-16 12:00:00,107.59,107.62,107.53,107.62,18711.0,88.717,88.7417,88.6675,88.7417,18711.0
2017-05-16 12:10:00,107.63,107.64,107.57,107.61,5079.0,88.7499,88.7582,88.7005,88.7335,5079.0
2017-05-16 12:20:00,107.62,107.67,107.62,107.66,4700.0,88.7417,88.7829,88.7417,88.7747,4700.0
2017-05-16 12:30:00,107.63,107.67,107.62,107.63,4000.0,88.7499,88.7829,88.7417,88.7499,4000.0
2017-05-16 12:40:00,107.63,107.66,107.55,107.57,3972.0,88.7499,88.7747,88.684,88.7005,3972.0
2017-05-16 12:50:00,107.61,107.62,107.56,107.56,3200.0,88.7335,88.7417,88.6922,88.6922,3200.0
2017-05-16 13:00:00,107.55,107.57,107.5,107.54,2575.0,88.684,88.7005,88.6428,88.6757,2575.0
2017-05-16 13:10:00,107.56,107.58,107.52,107.54,4499.0,88.6922,88.7087,88.6592,88.6757,4499.0
2017-05-16 13:20:00,107.54,107.56,107.49,107.53,3300.0,88.6757,88.6922,88.6345,88.6675,3300.0
2017-05-16 13:30:00,107.52,107.55,107.51,107.54,16036.0,88.6592,88.684,88.651,88.6757,16036.0
2017-05-16 13:40:00,107.55,107.58,107.53,107.53,5080.0,88.684,88.7087,88.6675,88.6675,5080.0
2017-05-16 13:50:00,107.52,107.54,107.45,107.45,4194.0,88.6592,88.6757,88.6015,88.6015,4194.0
2017-05-16 14:00:00,107.47,107.48,107.42,107.48,7552.0,88.618,88.6263,88.5768,88.6263,7552.0
2017-05-16 14:10:00,107.46,107.47,107.42,107.45,6358.0,88.6098,88.618,88.5768,88.6015,6358.0
2017-05-16 14:20:00,107.47,107.47,107.3,107.31,6250.0,88.618,88.618,88.4778,88.4861,6250.0
2017-05-16 14:30:00,107.32,107.37,107.3,107.34,10432.0,88.4943,88.5356,88.4778,88.5108,10432.0
2017-05-16 14:40:00,107.34,107.36,107.27,107.31,4100.0,88.5108,88.5273,88.4531,88.4861,4100.0
2017-05-16 14:50:00,107.31,107.32,107.22,107.22,7274.0,88.4861,88.4943,88.4119,88.4119,7274.0
2017-05-16 15:00:00,107.22,107.31,107.21,107.31,29893.0,88.4119,88.4861,88.4036,88.4861,29893.0
2017-05-16 15:10:00,107.31,107.31,107.26,107.28,7630.0,88.4861,88.4861,88.4449,88.4613,7630.0
2017-05-16 15:20:00,107.28,107.28,107.24,107.27,12940.0,88.4613,88.4613,88.4284,88.4531,12940.0
2017-05-16 15:30:00,107.26,107.26,107.18,107.18,14372.0,88.4449,88.4449,88.3789,88.3789,14372.0
2017-05-16 15:40:00,107.19,107.22,107.13,107.16,22006.0,88.3871,88.4119,88.3377,88.3624,22006.0
2017-05-16 15:50:00,107.16,107.26,107.08,107.24,104377.0,88.3624,88.4449,88.2964,88.4284,104377.0
2017-05-17 09:30:00,106.89,107.62,106.73,107.49,12132.0,88.1398,88.7417,88.0078,88.6345,12132.0
2017-05-17 09:40:00,107.38,107.49,107.34,107.4,7920.0,88.5438,88.6345,88.5108,88.5603,7920.0
2017-05-17 09:50:00,107.35,107.44,107.05,107.17,9543.0,88.5191,88.5933,88.2717,88.3706,9543.0
2017-05-17 10:00:00,107.21,107.42,107.17,107.41,7953.0,88.4036,88.5768,88.3706,88.5685,7953.0
2017-05-17 10:10:00,107.34,107.39,107.25,107.31,6404.0,88.5108,88.552,88.4366,88.4861,6404.0
2017-05-17 10:20:00,107.32,107.34,107.2,107.26,12213.0,88.4943,88.5108,88.3954,88.4449,12213.0
2017-05-17 10:30:00,107.26,107.42,107.26,107.34,18386.0,88.4449,88.5768,88.4449,88.5108,18386.0
2017-05-17 10:40:00,107.38,107.59,107.35,107.53,13353.0,88.5438,88.717,88.5191,88.6675,13353.0
2017-05-17 10:50:00,107.55,107.58,107.47,107.53,20050.0,88.684,88.7087,88.618,88.6675,20050.0
2017-05-17 11:00:00,107.55,107.86,107.54,107.86,13419.0,88.684,88.9396,88.6757,88.9396,13419.0
2017-05-17 11:10:00,107.81,107.98,107.79,107.98,16702.0,88.8984,89.0386,88.8819,89.0386,16702.0
2017-05-17 11:20:00,107.97,108.1,107.97,108.08,30364.0,89.0303,89.1375,89.0303,89.121,30364.0
2017-05-17 11:30:00,108.09,108.1,108.0,108.08,20612.0,89.1293,89.1375,89.055,89.121,20612.0
2017-05-17 11:40:00,108.09,108.36,108.09,108.36,26058.0,89.1293,89.3519,89.1293,89.3519,26058.0
2017-05-17 11:50:00,108.35,108.35,108.15,108.2,19180.0,89.3437,89.3437,89.1787,89.22,19180.0
2017-05-17 12:00:00,108.2,108.36,108.15,108.32,18305.0,89.22,89.3519,89.1787,89.3189,18305.0
2017-05-17 12:10:00,108.31,108.5,108.3,108.5,9863.0,89.3107,89.4673,89.3024,89.4673,9863.0
2017-05-17 12:20:00,108.51,108.62,108.47,108.51,9708.0,89.4756,89.5663,89.4426,89.4756,9708.0
2017-05-17 12:30:00,108.51,108.64,108.51,108.6,9975.0,89.4756,89.5828,89.4756,89.5498,9975.0
2017-05-17 12:40:00,108.6,108.63,108.52,108.55,6500.0,89.5498,89.5745,89.4838,89.5086,6500.0
2017-05-17 12:50:00,108.52,108.61,108.49,108.58,7598.0,89.4838,89.558,89.4591,89.5333,7598.0
2017-05-17 13:00:00,108.56,108.63,108.52,108.63,5314.0,89.5168,89.5745,89.4838,89.5745,5314.0
2017-05-17 13:10:00,108.64,108.76,108.62,108.73,29821.0,89.5828,89.6817,89.5663,89.657,29821.0
2017-05-17 13:20:00,108.74,108.98,108.72,108.93,37599.0,89.6652,89.8631,89.6487,89.8219,37599.0
2017-05-17 13:30:00,108.92,109.11,108.88,109.05,20118.0,89.8137,89.9703,89.7807,89.9209,20118.0
2017-05-17 13:40:00,109.05,109.14,108.94,109.14,30253.0,89.9209,89.9951,89.8302,89.9951,30253.0
2017-05-17 13:50:00,109.14,109.29,109.13,109.26,22665.0,89.9951,90.1188,89.9868,90.094,22665.0
2017-05-17 14:00:00,109.27,109.41,109.16,109.26,54053.0,90.1023,90.2177,90.0116,90.094,54053.0
2017-05-17 14:10:00,109.24,109.32,109.17,109.22,35412.0,90.0775,90.1435,90.0198,90.061,35412.0
2017-05-17 14:20:00,109.24,109.45,109.21,109.37,28599.0,90.0775,90.2507,90.0528,90.1847,28599.0
2017-05-17 14:30:00,109.39,109.63,109.35,109.51,60652.0,90.2012,90.3991,90.1682,90.3002,60652.0
2017-05-17 14:40:00,109.52,109.57,109.41,109.49,30683.0,90.3084,90.3496,90.2177,90.2837,30683.0
2017-05-17 14:50:00,109.48,109.65,109.47,109.53,32118.0,90.2754,90.4156,90.2672,90.3167,32118.0
2017-05-17 15:00:00,109.54,109.56,109.22,109.22,37280.0,90.3249,90.3414,90.061,90.061,37280.0
2017-05-17 15:10:00,109.23,109.33,109.17,109.32,45787.0,90.0693,90.1517,90.0198,90.1435,45787.0
2017-05-17 15:20:00,109.32,109.34,109.19,109.21,31337.0,90.1435,90.16,90.0363,90.0528,31337.0
2017-05-17 15:30:00,109.2,109.26,109.16,109.16,27581.0,90.0445,90.094,90.0116,90.0116,27581.0
2017-05-17 15:40:00,109.16,109.19,108.96,109.07,60542.0,90.0116,90.0363,89.8466,89.9374,60542.0
2017-05-17 15:50:00,109.06,109.06,108.72,108.78,80972.0,89.9291,89.9291,89.6487,89.6982,80972.0
2017-05-18 09:30:00,108.7,108.7,108.26,108.41,18889.0,89.6323,89.6323,89.2694,89.3931,18889.0
2017-05-18 09:40:00,108.38,108.62,108.29,108.59,15261.0,89.3684,89.5663,89.2942,89.5416,15261.0
2017-05-18 09:50:00,108.62,108.8,108.56,108.8,23381.0,89.5663,89.7147,89.5168,89.7147,23381.0
2017-05-18 10:00:00,108.78,109.18,108.77,109.11,43298.0,89.6982,90.0281,89.69,89.9703,43298.0
2017-05-18 10:10:00,109.15,109.3,109.15,109.28,15855.0,90.0033,90.127,90.0033,90.1105,15855.0
2017-05-18 10:20:00,109.31,109.47,109.27,109.43,15783.0,90.1353,90.2672,90.1023,90.2342,15783.0
2017-05-18 10:30:00,109.44,109.59,109.41,109.44,21901.0,90.2424,90.3661,90.2177,90.2424,21901.0
2017-05-18 10:40:00,109.42,109.51,109.34,109.51,11711.0,90.226,90.3002,90.16,90.3002,11711.0
2017-05-18 10:50:00,109.49,109.63,109.48,109.59,14680.0,90.2837,90.3991,90.2754,90.3661,14680.0
2017-05-18 11:00:00,109.62,109.74,109.58,109.72,25949.0,90.3909,90.4898,90.3579,90.4733,25949.0
2017-05-18 11:10:00,109.72,109.77,109.67,109.74,16478.0,90.4733,90.5146,90.4321,90.4898,16478.0
2017-05-18 11:20:00,109.74,109.9,109.73,109.83,15347.0,90.4898,90.6218,90.4816,90.564,15347.0
2017-05-18 11:30:00,109.84,109.94,109.82,109.91,23551.0,90.5723,90.6547,90.5558,90.63,23551.0
2017-05-18 11:40:00,109.93,110.23,109.84,109.97,85468.0,90.6465,90.8939,90.5723,90.6795,85468.0
2017-05-18 11:50:00,109.97,110.06,109.84,109.84,19651.0,90.6795,90.7537,90.5723,90.5723,19651.0
2017-05-18 12:00:00,109.84,109.95,109.82,109.9,17183.0,90.5723,90.663,90.5558,90.6218,17183.0
2017-05-18 12:10:00,109.88,109.95,109.85,109.86,13616.0,90.6053,90.663,90.5805,90.5888,13616.0
2017-05-18 12:20:00,109.85,110.01,109.85,109.99,16798.0,90.5805,90.7125,90.5805,90.696,16798.0
2017-05-18 12:30:00,109.99,110.07,109.97,110.06,11888.0,90.696,90.7619,90.6795,90.7537,11888.0
2017-05-18 12:40:00,110.07,110.13,110.02,110.05,19182.0,90.7619,90.8114,90.7207,90.7454,19182.0
2017-05-18 12:50:00,110.03,110.07,109.96,109.99,16024.0,90.729,90.7619,90.6712,90.696,16024.0
2017-05-18 13:00:00,110.01,110.01,109.97,109.97,14970.0,90.7125,90.7125,90.6795,90.6795,14970.0
2017-05-18 13:10:00,109.97,110.13,109.97,110.12,14034.0,90.6795,90.8114,90.6795,90.8032,14034.0
2017-05-18 13:20:00,110.13,110.18,110.1,110.14,13040.0,90.8114,90.8526,90.7867,90.8197,13040.0
2017-05-18 13:30:00,110.14,110.16,110.06,110.08,19479.0,90.8197,90.8361,90.7537,90.7702,19479.0
2017-05-18 13:40:00,110.1,110.54,110.1,110.45,55140.0,90.7867,91.1495,90.7867,91.0753,55140.0
2017-05-18 13:50:00,110.45,110.74,110.41,110.6,43668.0,91.0753,91.3144,91.0423,91.199,43668.0
2017-05-18 14:00:00,110.56,110.91,110.56,110.74,50449.0,91.166,91.4546,91.166,91.3144,50449.0
2017-05-18 14:10:00,110.72,110.85,110.71,110.8,63841.0,91.2979,91.4051,91.2897,91.3639,63841.0
2017-05-18 14:20:00,110.81,110.92,110.8,110.92,28570.0,91.3721,91.4628,91.3639,91.4628,28570.0
2017-05-18 14:30:00,110.94,111.18,110.86,110.88,127467.0,91.4793,91.6772,91.4134,91.4298,127467.0
2017-05-18 14:40:00,110.88,110.97,110.75,110.8,50449.0,91.4298,91.5041,91.3227,91.3639,50449.0
2017-05-18 14:50:00,110.8,110.84,110.79,110.81,37879.0,91.3639,91.3969,91.3556,91.3721,37879.0
2017-05-18 15:00:00,110.82,110.98,110.81,110.98,44404.0,91.3804,91.5123,91.3721,91.5123,44404.0
2017-05-18 15:10:00,110.95,111.11,110.95,111.02,57163.0,91.4876,91.6195,91.4876,91.5453,57163.0
2017-05-18 15:20:00,111.03,111.17,111.03,111.09,44985.0,91.5535,91.669,91.5535,91.603,44985.0
2017-05-18 15:30:00,111.1,111.12,111.03,111.07,63643.0,91.6113,91.6277,91.5535,91.5865,63643.0
2017-05-18 15:40:00,111.07,111.07,110.98,111.0,109450.0,91.5865,91.5865,91.5123,91.5288,109450.0
2017-05-18 15:50:00,110.99,111.01,110.73,110.76,185222.0,91.5206,91.537,91.3062,91.3309,185222.0
2017-05-19 09:30:00,110.76,110.88,110.08,110.86,78179.0,91.3309,91.4298,90.7702,91.4134,78179.0
2017-05-19 09:40:00,110.75,111.05,110.62,111.03,19056.0,91.3227,91.57,91.2155,91.5535,19056.0
2017-05-19 09:50:00,111.02,111.62,110.85,111.13,62313.0,91.5453,92.04,91.4051,91.636,62313.0
2017-05-19 10:00:00,111.12,111.15,111.04,111.05,25410.0,91.6277,91.6525,91.5618,91.57,25410.0
2017-05-19 10:10:00,111.03,111.1,110.93,111.09,62607.0,91.5535,91.6113,91.4711,91.603,62607.0
2017-05-19 10:20:00,111.07,111.34,111.07,111.3,17915.0,91.5865,91.8092,91.5865,91.7762,17915.0
2017-05-19 10:30:00,111.32,111.4,111.21,111.26,18204.0,91.7927,91.8586,91.702,91.7432,18204.0
2017-05-19 10:40:00,111.19,111.26,111.14,111.15,17962.0,91.6855,91.7432,91.6442,91.6525,17962.0
2017-05-19 10:50:00,111.15,111.2,111.05,111.09,16766.0,91.6525,91.6937,91.57,91.603,16766.0
2017-05-19 11:00:00,111.08,111.2,111.0,111.2,25359.0,91.5948,91.6937,91.5288,91.6937,25359.0
2017-05-19 11:10:00,111.2,111.2,111.09,111.09,19408.0,91.6937,91.6937,91.603,91.603,19408.0
2017-05-19 11:20:00,111.09,111.17,111.04,111.07,15235.0,91.603,91.669,91.5618,91.5865,15235.0
2017-05-19 11:30:00,111.06,111.39,111.01,111.27,55013.0,91.5783,91.8504,91.537,91.7514,55013.0
2017-05-19 11:40:00,111.27,111.37,111.27,111.37,15514.0,91.7514,91.8339,91.7514,91.8339,15514.0
2017-05-19 11:50:00,111.39,111.48,111.35,111.47,23468.0,91.8504,91.9246,91.8174,91.9164,23468.0
2017-05-19 12:00:00,111.46,111.72,111.46,111.72,29441.0,91.9081,92.1225,91.9081,92.1225,29441.0
2017-05-19 12:10:00,111.69,111.74,111.62,111.62,15753.0,92.0978,92.139,92.04,92.04,15753.0
2017-05-19 12:20:00,111.62,111.66,111.54,111.54,13040.0,92.04,92.073,91.9741,91.9741,13040.0
2017-05-19 12:30:00,111.54,111.63,111.54,111.63,12904.0,91.9741,92.0483,91.9741,92.0483,12904.0
2017-05-19 12:40:00,111.62,111.68,111.6,111.68,12643.0,92.04,92.0895,92.0235,92.0895,12643.0
2017-05-19 12:50:00,111.69,111.81,111.64,111.72,31422.0,92.0978,92.1967,92.0565,92.1225,31422.0
2017-05-19 13:00:00,111.7,111.75,111.62,111.69,21566.0,92.106,92.1472,92.04,92.0978,21566.0
2017-05-19 13:10:00,111.69,111.89,111.66,111.88,37969.0,92.0978,92.2627,92.073,92.2544,37969.0
2017-05-19 13:20:00,111.88,111.9,111.75,111.75,17493.0,92.2544,92.2709,92.1472,92.1472,17493.0
2017-05-19 13:30:00,111.77,111.77,111.57,111.58,31058.0,92.1637,92.1637,91.9988,92.0071,31058.0
2017-05-19 13:40:00,111.58,111.74,111.58,111.66,18002.0,92.0071,92.139,92.0071,92.073,18002.0
2017-05-19 13:50:00,111.67,111.78,111.67,111.78,14413.0,92.0813,92.172,92.0813,92.172,14413.0
2017-05-19 14:00:00,111.79,111.82,111.72,111.72,15850.0,92.1802,92.205,92.1225,92.1225,15850.0
2017-05-19 14:10:00,111.72,111.82,111.64,111.81,28336.0,92.1225,92.205,92.0565,92.1967,28336.0
2017-05-19 14:20:00,111.8,111.88,111.75,111.87,14035.0,92.1885,92.2544,92.1472,92.2462,14035.0
2017-05-19 14:30:00,111.87,112.09,111.87,112.03,46268.0,92.2462,92.4276,92.2462,92.3781,46268.0
2017-05-19 14:40:00,112.05,112.14,112.04,112.09,34960.0,92.3946,92.4688,92.3864,92.4276,34960.0
2017-05-19 14:50:00,112.1,112.16,111.96,112.03,44772.0,92.4358,92.4853,92.3204,92.3781,44772.0
2017-05-19 15:00:00,112.01,112.13,111.86,111.9,37803.0,92.3616,92.4606,92.2379,92.2709,37803.0
2017-05-19 15:10:00,111.87,112.03,111.82,111.94,41515.0,92.2462,92.3781,92.205,92.3039,41515.0
2017-05-19 15:20:00,111.94,111.97,111.8,111.8,44212.0,92.3039,92.3286,92.1885,92.1885,44212.0
2017-05-19 15:30:00,111.8,111.97,111.75,111.97,51931.0,92.1885,92.3286,92.1472,92.3286,51931.0
2017-05-19 15:40:00,111.97,112.02,111.94,112.02,68570.0,92.3286,92.3699,92.3039,92.3699,68570.0
2017-05-19 15:50:00,112.01,112.06,111.91,111.97,129093.0,92.3616,92.4029,92.2792,92.3286,129093.0
2017-05-22 09:30:00,111.85,112.47,111.85,112.42,28982.0,92.2297,92.7409,92.2297,92.6997,28982.0
2017-05-22 09:40:00,112.42,113.04,112.42,113.04,39321.0,92.6997,93.2109,92.6997,93.2109,39321.0
2017-05-22 09:50:00,113.02,113.04,112.56,112.56,21667.0,93.1945,93.2109,92.8151,92.8151,21667.0
2017-05-22 10:00:00,112.57,112.82,112.51,112.61,45814.0,92.8234,93.0295,92.7739,92.8564,45814.0
2017-05-22 10:10:00,112.59,112.73,112.4,112.65,32827.0,92.8399,92.9553,92.6832,92.8894,32827.0
2017-05-22 10:20:00,112.66,112.89,112.66,112.88,20836.0,92.8976,93.0873,92.8976,93.079,20836.0
2017-05-22 10:30:00,112.93,112.97,112.71,112.75,26464.0,93.1202,93.1532,92.9388,92.9718,26464.0
2017-05-22 10:40:00,112.7,112.87,112.7,112.76,20500.0,92.9306,93.0708,92.9306,92.9801,20500.0
2017-05-22 10:50:00,112.75,112.82,112.6,112.74,20289.0,92.9718,93.0295,92.8481,92.9636,20289.0
2017-05-22 11:00:00,112.76,112.82,112.68,112.82,23157.0,92.9801,93.0295,92.9141,93.0295,23157.0
2017-05-22 11:10:00,112.82,112.84,112.69,112.71,14516.0,93.0295,93.046,92.9223,92.9388,14516.0
2017-05-22 11:20:00,112.71,112.81,112.65,112.7,18689.0,92.9388,93.0213,92.8894,92.9306,18689.0
2017-05-22 11:30:00,112.7,112.78,112.55,112.69,44833.0,92.9306,92.9966,92.8069,92.9223,44833.0
2017-05-22 11:40:00,112.7,112.79,112.68,112.79,23617.0,92.9306,93.0048,92.9141,93.0048,23617.0
2017-05-22 11:50:00,112.78,112.78,112.67,112.77,16605.0,92.9966,92.9966,92.9059,92.9883,16605.0
2017-05-22 12:00:00,112.77,112.83,112.74,112.77,14157.0,92.9883,93.0378,92.9636,92.9883,14157.0
2017-05-22 12:10:00,112.75,113.03,112.75,113.0,44486.0,92.9718,93.2027,92.9718,93.178,44486.0
2017-05-22 12:20:00,113.01,113.03,112.94,112.98,10661.0,93.1862,93.2027,93.1285,93.1615,10661.0
2017-05-22 12:30:00,113.0,113.13,112.98,113.09,20987.0,93.178,93.2852,93.1615,93.2522,20987.0
2017-05-22 12:40:00,113.09,113.09,112.99,112.99,14161.0,93.2522,93.2522,93.1697,93.1697,14161.0
2017-05-22 12:50:00,112.98,113.06,112.98,113.05,17714.0,93.1615,93.2274,93.1615,93.2192,17714.0
2017-05-22 13:00:00,113.04,113.07,112.99,112.99,15620.0,93.2109,93.2357,93.1697,93.1697,15620.0
2017-05-22 13:10:00,112.98,113.04,112.96,113.02,18723.0,93.1615,93.2109,93.145,93.1945,18723.0
2017-05-22 13:20:00,113.02,113.15,113.02,113.12,14400.0,93.1945,93.3017,93.1945,93.2769,14400.0
2017-05-22 13:30:00,113.1,113.16,113.08,113.13,12679.0,93.2604,93.3099,93.2439,93.2852,12679.0
2017-05-22 13:40:00,113.12,113.16,113.08,113.14,13725.0,93.2769,93.3099,93.2439,93.2934,13725.0
2017-05-22 13:50:00,113.12,113.17,113.1,113.14,18053.0,93.2769,93.3181,93.2604,93.2934,18053.0
2017-05-22 14:00:00,113.14,113.34,113.13,113.31,25417.0,93.2934,93.4583,93.2852,93.4336,25417.0
2017-05-22 14:10:00,113.3,113.36,113.26,113.32,28515.0,93.4253,93.4748,93.3924,93.4418,28515.0
2017-05-22 14:20:00,113.31,113.35,113.14,113.14,26238.0,93.4336,93.4666,93.2934,93.2934,26238.0
2017-05-22 14:30:00,113.15,113.2,113.12,113.14,19936.0,93.3017,93.3429,93.2769,93.2934,19936.0
2017-05-22 14:40:00,113.14,113.18,113.08,113.18,21462.0,93.2934,93.3264,93.2439,93.3264,21462.0
2017-05-22 14:50:00,113.17,113.18,112.92,113.0,33893.0,93.3181,93.3264,93.112,93.178,33893.0
2017-05-22 15:00:00,112.99,113.0,112.87,112.9,24375.0,93.1697,93.178,93.0708,93.0955,24375.0
2017-05-22 15:10:00,112.9,112.92,112.8,112.86,38571.0,93.0955,93.112,93.013,93.0625,38571.0
2017-05-22 15:20:00,112.86,112.96,112.84,112.89,28573.0,93.0625,93.145,93.046,93.0873,28573.0
2017-05-22 15:30:00,112.9,112.93,112.84,112.91,37387.0,93.0955,93.1202,93.046,93.1038,37387.0
2017-05-22 15:40:00,112.91,113.01,112.91,112.94,72054.0,93.1038,93.1862,93.1038,93.1285,72054.0
2017-05-22 15:50:00,112.95,112.99,112.74,112.79,138589.0,93.1367,93.1697,92.9636,93.0048,138589.0
2017-05-23 09:30:00,112.39,112.91,112.16,112.91,35631.0,93.1812,93.6123,92.9905,93.6123,35631.0
2017-05-23 09:40:00,112.93,113.11,112.92,112.98,19368.0,93.6289,93.7781,93.6206,93.6703,19368.0
2017-05-23 09:50:00,112.94,113.26,112.94,113.05,15595.0,93.6372,93.9025,93.6372,93.7284,15595.0
2017-05-23 10:00:00,113.04,113.16,112.95,113.12,20657.0,93.7201,93.8196,93.6455,93.7864,20657.0
2017-05-23 10:10:00,113.14,113.18,113.02,113.12,14634.0,93.803,93.8362,93.7035,93.7864,14634.0
2017-05-23 10:20:00,113.11,113.37,113.1,113.37,23770.0,93.7781,93.9937,93.7698,93.9937,23770.0
2017-05-23 10:30:00,113.36,113.46,113.19,113.32,26087.0,93.9854,94.0683,93.8445,93.9522,26087.0
2017-05-23 10:40:00,113.33,113.33,113.01,113.14,34336.0,93.9605,93.9605,93.6952,93.803,34336.0
2017-05-23 10:50:00,113.14,113.29,113.13,113.18,21921.0,93.803,93.9274,93.7947,93.8362,21921.0
2017-05-23 11:00:00,113.18,113.18,112.93,112.94,29888.0,93.8362,93.8362,93.6289,93.6372,29888.0
2017-05-23 11:10:00,112.93,112.95,112.81,112.94,28182.0,93.6289,93.6455,93.5294,93.6372,28182.0
2017-05-23 11:20:00,112.93,113.22,112.92,113.17,22098.0,93.6289,93.8693,93.6206,93.8279,22098.0
2017-05-23 11:30:00,113.17,113.21,113.06,113.15,20024.0,93.8279,93.861,93.7367,93.8113,20024.0
2017-05-23 11:40:00,113.15,113.21,113.02,113.07,17543.0,93.8113,93.861,93.7035,93.745,17543.0
2017-05-23 11:50:00,113.06,113.11,113.05,113.1,20089.0,93.7367,93.7781,93.7284,93.7698,20089.0
2017-05-23 12:00:00,113.11,113.31,113.1,113.31,21662.0,93.7781,93.9439,93.7698,93.9439,21662.0
2017-05-23 12:10:00,113.3,113.38,113.29,113.38,17353.0,93.9357,94.002,93.9274,94.002,17353.0
2017-05-23 12:20:00,113.4,113.42,113.26,113.34,21616.0,94.0186,94.0351,93.9025,93.9688,21616.0
2017-05-23 12:30:00,113.35,113.39,113.22,113.31,21723.0,93.9771,94.0103,93.8693,93.9439,21723.0
2017-05-23 12:40:00,113.28,113.4,113.28,113.4,13712.0,93.9191,94.0186,93.9191,94.0186,13712.0
2017-05-23 12:50:00,113.4,113.48,113.36,113.47,14401.0,94.0186,94.0849,93.9854,94.0766,14401.0
2017-05-23 13:00:00,113.46,113.57,113.46,113.54,19064.0,94.0683,94.1595,94.0683,94.1346,19064.0
2017-05-23 13:10:00,113.51,113.82,113.51,113.75,36884.0,94.1098,94.3668,94.1098,94.3087,36884.0
2017-05-23 13:20:00,113.75,113.77,113.62,113.69,14766.0,94.3087,94.3253,94.201,94.259,14766.0
2017-05-23 13:30:00,113.68,113.71,113.54,113.65,16496.0,94.2507,94.2756,94.1346,94.2258,16496.0
2017-05-23 13:40:00,113.66,113.75,113.64,113.65,17865.0,94.2341,94.3087,94.2175,94.2258,17865.0
2017-05-23 13:50:00,113.64,113.66,113.5,113.52,15813.0,94.2175,94.2341,94.1015,94.1181,15813.0
2017-05-23 14:00:00,113.53,113.56,113.41,113.45,15589.0,94.1263,94.1512,94.0269,94.06,15589.0
2017-05-23 14:10:00,113.43,113.49,113.39,113.42,19925.0,94.0434,94.0932,94.0103,94.0351,19925.0
2017-05-23 14:20:00,113.42,113.43,113.33,113.43,11972.0,94.0351,94.0434,93.9605,94.0434,11972.0
2017-05-23 14:30:00,113.4,113.42,113.29,113.39,20012.0,94.0186,94.0351,93.9274,94.0103,20012.0
2017-05-23 14:40:00,113.4,113.4,113.17,113.35,28396.0,94.0186,94.0186,93.8279,93.9771,28396.0
2017-05-23 14:50:00,113.33,113.47,113.3,113.47,24446.0,93.9605,94.0766,93.9357,94.0766,24446.0
2017-05-23 15:00:00,113.48,113.48,113.24,113.24,22550.0,94.0849,94.0849,93.8859,93.8859,22550.0
2017-05-23 15:10:00,113.24,113.34,113.23,113.24,27628.0,93.8859,93.9688,93.8776,93.8859,27628.0
2017-05-23 15:20:00,113.24,113.26,113.15,113.24,23813.0,93.8859,93.9025,93.8113,93.8859,23813.0
2017-05-23 15:30:00,113.24,113.25,113.15,113.19,41170.0,93.8859,93.8942,93.8113,93.8445,41170.0
2017-05-23 15:40:00,113.19,113.29,113.05,113.08,66965.0,93.8445,93.9274,93.7284,93.7533,66965.0
2017-05-23 15:50:00,113.08,113.18,113.06,113.12,94389.0,93.7533,93.8362,93.7367,93.7864,94389.0
2017-05-24 09:30:00,113.1,113.54,113.1,113.26,24001.0,93.7698,94.1346,93.7698,93.9025,24001.0
2017-05-24 09:40:00,113.19,113.32,113.05,113.24,17901.0,93.8445,93.9522,93.7284,93.8859,17901.0
2017-05-24 09:50:00,113.31,113.47,113.3,113.37,26301.0,93.9439,94.0766,93.9357,93.9937,26301.0
2017-05-24 10:00:00,113.37,113.42,113.2,113.2,28367.0,93.9937,94.0351,93.8527,93.8527,28367.0
2017-05-24 10:10:00,113.2,113.24,113.1,113.11,21083.0,93.8527,93.8859,93.7698,93.7781,21083.0
2017-05-24 10:20:00,113.12,113.2,113.04,113.19,20211.0,93.7864,93.8527,93.7201,93.8445,20211.0
2017-05-24 10:30:00,113.2,113.33,113.11,113.22,21903.0,93.8527,93.9605,93.7781,93.8693,21903.0
2017-05-24 10:40:00,113.24,113.35,113.23,113.35,19302.0,93.8859,93.9771,93.8776,93.9771,19302.0
2017-05-24 10:50:00,113.35,113.36,113.24,113.25,15687.0,93.9771,93.9854,93.8859,93.8942,15687.0
2017-05-24 11:00:00,113.28,113.32,113.25,113.27,18706.0,93.9191,93.9522,93.8942,93.9108,18706.0
2017-05-24 11:10:00,113.26,113.31,113.2,113.21,14730.0,93.9025,93.9439,93.8527,93.861,14730.0
2017-05-24 11:20:00,113.24,113.36,113.23,113.28,15110.0,93.8859,93.9854,93.8776,93.9191,15110.0
2017-05-24 11:30:00,113.29,113.37,113.19,113.37,25855.0,93.9274,93.9937,93.8445,93.9937,25855.0
2017-05-24 11:40:00,113.39,113.47,113.32,113.47,20127.0,94.0103,94.0766,93.9522,94.0766,20127.0
2017-05-24 11:50:00,113.49,113.51,113.37,113.47,21246.0,94.0932,94.1098,93.9937,94.0766,21246.0
2017-05-24 12:00:00,113.45,113.47,113.41,113.41,10280.0,94.06,94.0766,94.0269,94.0269,10280.0
2017-05-24 12:10:00,113.43,113.53,113.4,113.5,11450.0,94.0434,94.1263,94.0186,94.1015,11450.0
2017-05-24 12:20:00,113.5,113.62,113.5,113.54,14157.0,94.1015,94.201,94.1015,94.1346,14157.0
2017-05-24 12:30:00,113.54,113.59,113.5,113.53,9226.0,94.1346,94.1761,94.1015,94.1263,9226.0
2017-05-24 12:40:00,113.52,113.57,113.47,113.49,8654.0,94.1181,94.1595,94.0766,94.0932,8654.0
2017-05-24 12:50:00,113.5,113.58,113.48,113.49,11112.0,94.1015,94.1678,94.0849,94.0932,11112.0
2017-05-24 13:00:00,113.5,113.53,113.47,113.53,8975.0,94.1015,94.1263,94.0766,94.1263,8975.0
2017-05-24 13:10:00,113.53,113.53,113.41,113.43,12844.0,94.1263,94.1263,94.0269,94.0434,12844.0
2017-05-24 13:20:00,113.44,113.48,113.41,113.44,8531.0,94.0517,94.0849,94.0269,94.0517,8531.0
2017-05-24 13:30:00,113.45,113.51,113.41,113.51,9731.0,94.06,94.1098,94.0269,94.1098,9731.0
2017-05-24 13:40:00,113.52,113.52,113.46,113.48,15850.0,94.1181,94.1181,94.0683,94.0849,15850.0
2017-05-24 13:50:00,113.47,113.48,113.41,113.43,11763.0,94.0766,94.0849,94.0269,94.0434,11763.0
2017-05-24 14:00:00,113.44,113.58,113.38,113.57,17065.0,94.0517,94.1678,94.002,94.1595,17065.0
2017-05-24 14:10:00,113.58,113.74,113.58,113.65,21326.0,94.1678,94.3005,94.1678,94.2258,21326.0
2017-05-24 14:20:00,113.67,113.94,113.66,113.94,29376.0,94.2424,94.4663,94.2341,94.4663,29376.0
2017-05-24 14:30:00,113.93,113.93,113.75,113.82,25613.0,94.458,94.458,94.3087,94.3668,25613.0
2017-05-24 14:40:00,113.83,113.97,113.81,113.84,24126.0,94.3751,94.4911,94.3585,94.3834,24126.0
2017-05-24 14:50:00,113.84,113.92,113.84,113.9,25344.0,94.3834,94.4497,94.3834,94.4331,25344.0
2017-05-24 15:00:00,113.9,113.96,113.84,113.95,27868.0,94.4331,94.4829,94.3834,94.4746,27868.0
2017-05-24 15:10:00,113.96,114.07,113.85,113.96,43103.0,94.4829,94.5741,94.3917,94.4829,43103.0
2017-05-24 15:20:00,113.98,114.07,113.97,114.07,22009.0,94.4994,94.5741,94.4911,94.5741,22009.0
2017-05-24 15:30:00,114.07,114.17,114.05,114.12,32491.0,94.5741,94.657,94.5575,94.6155,32491.0
2017-05-24 15:40:00,114.12,114.18,114.05,114.16,38026.0,94.6155,94.6653,94.5575,94.6487,38026.0
2017-05-24 15:50:00,114.16,114.47,114.16,114.36,185677.0,94.6487,94.9057,94.6487,94.8145,185677.0
2017-05-25 09:30:00,114.26,114.66,114.03,114.6,14750.0,94.7316,95.0632,94.5409,95.0135,14750.0
2017-05-25 09:40:00,114.53,114.65,114.5,114.62,29760.0,94.9554,95.0549,94.9306,95.03,29760.0
2017-05-25 09:50:00,114.61,115.0,114.61,114.75,47200.0,95.0218,95.3451,95.0218,95.1378,47200.0
2017-05-25 10:00:00,114.76,114.76,114.4,114.51,20874.0,95.1461,95.1461,94.8476,94.9388,20874.0
2017-05-25 10:10:00,114.48,114.58,114.37,114.52,23478.0,94.914,94.9969,94.8228,94.9471,23478.0
2017-05-25 10:20:00,114.53,114.76,114.45,114.75,18672.0,94.9554,95.1461,94.8891,95.1378,18672.0
2017-05-25 10:30:00,114.74,114.81,114.69,114.79,25272.0,95.1295,95.1876,95.0881,95.171,25272.0
2017-05-25 10:40:00,114.79,114.84,114.71,114.72,20886.0,95.171,95.2124,95.1047,95.113,20886.0
2017-05-25 10:50:00,114.73,114.88,114.72,114.86,16937.0,95.1212,95.2456,95.113,95.229,16937.0
2017-05-25 11:00:00,114.86,114.92,114.76,114.87,20641.0,95.229,95.2788,95.1461,95.2373,20641.0
2017-05-25 11:10:00,114.89,115.12,114.89,114.94,22451.0,95.2539,95.4446,95.2539,95.2954,22451.0
2017-05-25 11:20:00,114.96,115.01,114.87,114.94,12725.0,95.3119,95.3534,95.2373,95.2954,12725.0
2017-05-25 11:30:00,114.93,114.95,114.81,114.89,8705.0,95.2871,95.3036,95.1876,95.2539,8705.0
2017-05-25 11:40:00,114.88,114.91,114.76,114.88,21882.0,95.2456,95.2705,95.1461,95.2456,21882.0
2017-05-25 11:50:00,114.89,114.99,114.85,114.87,9816.0,95.2539,95.3368,95.2207,95.2373,9816.0
2017-05-25 12:00:00,114.88,114.88,114.69,114.75,9436.0,95.2456,95.2456,95.0881,95.1378,9436.0
2017-05-25 12:10:00,114.75,114.75,114.57,114.72,21958.0,95.1378,95.1378,94.9886,95.113,21958.0
2017-05-25 12:20:00,114.73,114.94,114.72,114.92,36794.0,95.1212,95.2954,95.113,95.2788,36794.0
2017-05-25 12:30:00,114.89,114.93,114.84,114.89,78819.0,95.2539,95.2871,95.2124,95.2539,78819.0
2017-05-25 12:40:00,114.89,115.37,114.88,115.24,40748.0,95.2539,95.6519,95.2456,95.5441,40748.0
2017-05-25 12:50:00,115.29,115.51,115.29,115.39,17070.0,95.5855,95.7679,95.5855,95.6684,17070.0
2017-05-25 13:00:00,115.41,115.41,115.2,115.23,9516.0,95.685,95.685,95.5109,95.5358,9516.0
2017-05-25 13:10:00,115.25,115.37,115.15,115.34,12355.0,95.5524,95.6519,95.4695,95.627,12355.0
2017-05-25 13:20:00,115.39,115.43,115.32,115.39,7996.0,95.6684,95.7016,95.6104,95.6684,7996.0
2017-05-25 13:30:00,115.38,115.45,115.33,115.38,6324.0,95.6602,95.7182,95.6187,95.6602,6324.0
2017-05-25 13:40:00,115.39,115.49,115.37,115.49,9400.0,95.6684,95.7514,95.6519,95.7514,9400.0
2017-05-25 13:50:00,115.49,115.71,115.49,115.71,16295.0,95.7514,95.9338,95.7514,95.9338,16295.0
2017-05-25 14:00:00,115.74,115.74,115.53,115.54,8677.0,95.9586,95.9586,95.7845,95.7928,8677.0
2017-05-25 14:10:00,115.55,115.62,115.51,115.55,11142.0,95.8011,95.8591,95.7679,95.8011,11142.0
2017-05-25 14:20:00,115.57,115.59,115.5,115.53,16479.0,95.8177,95.8343,95.7596,95.7845,16479.0
2017-05-25 14:30:00,115.52,115.55,115.43,115.53,19556.0,95.7762,95.8011,95.7016,95.7845,19556.0
2017-05-25 14:40:00,115.52,115.53,115.39,115.43,21792.0,95.7762,95.7845,95.6684,95.7016,21792.0
2017-05-25 14:50:00,115.43,115.43,115.37,115.41,16856.0,95.7016,95.7016,95.6519,95.685,16856.0
2017-05-25 15:00:00,115.4,115.59,115.37,115.55,33203.0,95.6767,95.8343,95.6519,95.8011,33203.0
2017-05-25 15:10:00,115.55,115.62,115.5,115.51,25518.0,95.8011,95.8591,95.7596,95.7679,25518.0
2017-05-25 15:20:00,115.49,115.53,115.45,115.49,27102.0,95.7514,95.7845,95.7182,95.7514,27102.0
2017-05-25 15:30:00,115.49,115.54,115.41,115.42,23856.0,95.7514,95.7928,95.685,95.6933,23856.0
2017-05-25 15:40:00,115.4,115.46,115.29,115.44,41671.0,95.6767,95.7265,95.5855,95.7099,41671.0
2017-05-25 15:50:00,115.43,115.43,115.16,115.35,148026.0,95.7016,95.7016,95.4778,95.6353,148026.0
2017-05-26 09:30:00,115.31,115.49,114.68,115.46,23811.0,95.6021,95.7514,95.0798,95.7265,23811.0
2017-05-26 09:40:00,115.46,115.47,115.2,115.3,14435.0,95.7265,95.7348,95.5109,95.5938,14435.0
2017-05-26 09:50:00,115.33,115.4,115.05,115.25,27374.0,95.6187,95.6767,95.3866,95.5524,27374.0
2017-05-26 10:00:00,115.28,115.57,115.21,115.38,26856.0,95.5772,95.8177,95.5192,95.6602,26856.0
2017-05-26 10:10:00,115.35,115.73,115.35,115.72,39181.0,95.6353,95.9503,95.6353,95.942,39181.0
2017-05-26 10:20:00,115.72,116.3,115.71,116.3,59073.0,95.942,96.4229,95.9338,96.4229,59073.0
2017-05-26 10:30:00,116.3,116.3,115.97,116.27,15550.0,96.4229,96.4229,96.1493,96.398,15550.0
2017-05-26 10:40:00,116.27,116.49,116.25,116.49,13852.0,96.398,96.5804,96.3815,96.5804,13852.0
2017-05-26 10:50:00,116.45,116.47,116.16,116.4,22569.0,96.5473,96.5639,96.3068,96.5058,22569.0
2017-05-26 11:00:00,116.38,116.42,116.25,116.39,15084.0,96.4892,96.5224,96.3815,96.4975,15084.0
2017-05-26 11:10:00,116.37,116.4,116.18,116.18,10577.0,96.481,96.5058,96.3234,96.3234,10577.0
2017-05-26 11:20:00,116.18,116.18,115.79,115.84,48044.0,96.3234,96.3234,96.0001,96.0415,48044.0
2017-05-26 11:30:00,115.86,115.97,115.64,115.67,19284.0,96.0581,96.1493,95.8757,95.9006,19284.0
2017-05-26 11:40:00,115.67,115.72,115.58,115.72,16022.0,95.9006,95.942,95.826,95.942,16022.0
2017-05-26 11:50:00,115.74,115.76,115.57,115.61,19901.0,95.9586,95.9752,95.8177,95.8508,19901.0
2017-05-26 12:00:00,115.62,115.74,115.6,115.73,10273.0,95.8591,95.9586,95.8426,95.9503,10273.0
2017-05-26 12:10:00,115.73,115.78,115.7,115.71,11387.0,95.9503,95.9918,95.9255,95.9338,11387.0
2017-05-26 12:20:00,115.71,115.86,115.69,115.86,8545.0,95.9338,96.0581,95.9172,96.0581,8545.0
2017-05-26 12:30:00,115.85,115.86,115.78,115.79,5812.0,96.0498,96.0581,95.9918,96.0001,5812.0
2017-05-26 12:40:00,115.79,115.88,115.78,115.88,8220.0,96.0001,96.0747,95.9918,96.0747,8220.0
2017-05-26 12:50:00,115.89,115.89,115.79,115.82,11051.0,96.083,96.083,96.0001,96.025,11051.0
2017-05-26 13:00:00,115.82,115.86,115.76,115.86,7209.0,96.025,96.0581,95.9752,96.0581,7209.0
2017-05-26 13:10:00,115.84,115.87,115.79,115.87,5553.0,96.0415,96.0664,96.0001,96.0664,5553.0
2017-05-26 13:20:00,115.87,115.89,115.75,115.84,9825.0,96.0664,96.083,95.9669,96.0415,9825.0
2017-05-26 13:30:00,115.85,115.98,115.84,115.96,12801.0,96.0498,96.1576,96.0415,96.141,12801.0
2017-05-26 13:40:00,115.96,116.1,115.96,116.07,41184.0,96.141,96.2571,96.141,96.2322,41184.0
2017-05-26 13:50:00,116.04,116.13,116.03,116.13,13674.0,96.2074,96.282,96.1991,96.282,13674.0
2017-05-26 14:00:00,116.12,116.13,115.85,115.87,16146.0,96.2737,96.282,96.0498,96.0664,16146.0
2017-05-26 14:10:00,115.86,115.97,115.86,115.96,21008.0,96.0581,96.1493,96.0581,96.141,21008.0
2017-05-26 14:20:00,115.97,116.09,115.97,116.07,10771.0,96.1493,96.2488,96.1493,96.2322,10771.0
2017-05-26 14:30:00,116.07,116.14,116.02,116.14,10769.0,96.2322,96.2903,96.1908,96.2903,10769.0
2017-05-26 14:40:00,116.12,116.14,116.04,116.04,11540.0,96.2737,96.2903,96.2074,96.2074,11540.0
2017-05-26 14:50:00,116.08,116.15,116.06,116.12,12746.0,96.2405,96.2986,96.2239,96.2737,12746.0
2017-05-26 15:00:00,116.1,116.11,116.01,116.03,12119.0,96.2571,96.2654,96.1825,96.1991,12119.0
2017-05-26 15:10:00,116.03,116.11,115.98,115.98,26897.0,96.1991,96.2654,96.1576,96.1576,26897.0
2017-05-26 15:20:00,115.99,116.01,115.89,115.91,29718.0,96.1659,96.1825,96.083,96.0996,29718.0
2017-05-26 15:30:00,115.91,116.07,115.91,116.05,28301.0,96.0996,96.2322,96.0996,96.2156,28301.0
2017-05-26 15:40:00,116.06,116.08,115.86,116.02,47447.0,96.2239,96.2405,96.0581,96.1908,47447.0
2017-05-26 15:50:00,116.01,116.07,115.92,115.99,89474.0,96.1825,96.2322,96.1079,96.1659,89474.0
2017-05-30 09:30:00,115.89,115.89,115.39,115.78,27000.0,96.083,96.083,95.6684,95.9918,27000.0
2017-05-30 09:40:00,115.73,115.73,115.35,115.54,15630.0,95.9503,95.9503,95.6353,95.7928,15630.0
2017-05-30 09:50:00,115.52,115.52,115.15,115.15,5694.0,95.7762,95.7762,95.4695,95.4695,5694.0
2017-05-30 10:00:00,115.21,115.24,115.06,115.13,13398.0,95.5192,95.5441,95.3948,95.4529,13398.0
2017-05-30 10:10:00,115.15,115.29,115.05,115.11,27361.0,95.4695,95.5855,95.3866,95.4363,27361.0
2017-05-30 10:20:00,115.11,115.37,115.11,115.21,12225.0,95.4363,95.6519,95.4363,95.5192,12225.0
2017-05-30 10:30:00,115.24,115.39,115.17,115.24,11372.0,95.5441,95.6684,95.486,95.5441,11372.0
2017-05-30 10:40:00,115.26,115.39,115.23,115.24,14194.0,95.5607,95.6684,95.5358,95.5441,14194.0
2017-05-30 10:50:00,115.25,115.31,115.23,115.27,10724.0,95.5524,95.6021,95.5358,95.569,10724.0
2017-05-30 11:00:00,115.28,115.58,115.28,115.46,18540.0,95.5772,95.826,95.5772,95.7265,18540.0
2017-05-30 11:10:00,115.42,115.46,115.35,115.38,9567.0,95.6933,95.7265,95.6353,95.6602,9567.0
2017-05-30 11:20:00,115.4,115.44,115.36,115.41,13740.0,95.6767,95.7099,95.6436,95.685,13740.0
2017-05-30 11:30:00,115.41,115.48,115.36,115.44,11423.0,95.685,95.7431,95.6436,95.7099,11423.0
2017-05-30 11:40:00,115.42,115.61,115.41,115.59,7131.0,95.6933,95.8508,95.685,95.8343,7131.0
2017-05-30 11:50:00,115.61,115.63,115.55,115.6,12892.0,95.8508,95.8674,95.8011,95.8426,12892.0
2017-05-30 12:00:00,115.61,115.67,115.55,115.66,11222.0,95.8508,95.9006,95.8011,95.8923,11222.0
2017-05-30 12:10:00,115.63,115.66,115.55,115.63,11052.0,95.8674,95.8923,95.8011,95.8674,11052.0
2017-05-30 12:20:00,115.61,115.7,115.53,115.54,7446.0,95.8508,95.9255,95.7845,95.7928,7446.0
2017-05-30 12:30:00,115.53,115.7,115.53,115.68,10000.0,95.7845,95.9255,95.7845,95.9089,10000.0
2017-05-30 12:40:00,115.72,115.75,115.54,115.54,6097.0,95.942,95.9669,95.7928,95.7928,6097.0
2017-05-30 12:50:00,115.55,115.64,115.53,115.61,7700.0,95.8011,95.8757,95.7845,95.8508,7700.0
2017-05-30 13:00:00,115.61,115.7,115.57,115.64,8052.0,95.8508,95.9255,95.8177,95.8757,8052.0
2017-05-30 13:10:00,115.63,115.68,115.56,115.56,6493.0,95.8674,95.9089,95.8094,95.8094,6493.0
2017-05-30 13:20:00,115.6,115.61,115.49,115.5,6486.0,95.8426,95.8508,95.7514,95.7596,6486.0
2017-05-30 13:30:00,115.52,115.58,115.51,115.55,6370.0,95.7762,95.826,95.7679,95.8011,6370.0
2017-05-30 13:40:00,115.54,115.54,115.46,115.51,11275.0,95.7928,95.7928,95.7265,95.7679,11275.0
2017-05-30 13:50:00,115.52,115.52,115.44,115.52,12181.0,95.7762,95.7762,95.7099,95.7762,12181.0
2017-05-30 14:00:00,115.53,115.58,115.51,115.58,6506.0,95.7845,95.826,95.7679,95.826,6506.0
2017-05-30 14:10:00,115.56,115.63,115.55,115.59,14666.0,95.8094,95.8674,95.8011,95.8343,14666.0
2017-05-30 14:20:00,115.59,115.7,115.59,115.62,10637.0,95.8343,95.9255,95.8343,95.8591,10637.0
2017-05-30 14:30:00,115.63,115.68,115.55,115.55,10613.0,95.8674,95.9089,95.8011,95.8011,10613.0
2017-05-30 14:40:00,115.56,115.57,115.49,115.53,11063.0,95.8094,95.8177,95.7514,95.7845,11063.0
2017-05-30 14:50:00,115.52,115.67,115.47,115.65,45414.0,95.7762,95.9006,95.7348,95.884,45414.0
2017-05-30 15:00:00,115.66,115.7,115.65,115.69,13310.0,95.8923,95.9255,95.884,95.9172,13310.0
2017-05-30 15:10:00,115.67,115.67,115.58,115.59,14399.0,95.9006,95.9006,95.826,95.8343,14399.0
2017-05-30 15:20:00,115.59,115.59,115.48,115.51,14853.0,95.8343,95.8343,95.7431,95.7679,14853.0
2017-05-30 15:30:00,115.51,115.59,115.51,115.59,20510.0,95.7679,95.8343,95.7679,95.8343,20510.0
2017-05-30 15:40:00,115.59,115.67,115.56,115.64,41156.0,95.8343,95.9006,95.8094,95.8757,41156.0
2017-05-30 15:50:00,115.67,115.67,115.51,115.53,67083.0,95.9006,95.9006,95.7679,95.7845,67083.0
2017-05-31 09:30:00,115.73,116.1,115.52,116.0,18744.0,95.9503,96.2571,95.7762,96.1742,18744.0
2017-05-31 09:40:00,116.1,116.14,115.97,115.97,5713.0,96.2571,96.2903,96.1493,96.1493,5713.0
2017-05-31 09:50:00,115.99,116.01,115.72,115.8,14386.0,96.1659,96.1825,95.942,96.0084,14386.0
2017-05-31 10:00:00,115.81,116.02,115.67,115.76,19083.0,96.0167,96.1908,95.9006,95.9752,19083.0
2017-05-31 10:10:00,115.81,115.98,115.67,115.9,17697.0,96.0167,96.1576,95.9006,96.0913,17697.0
2017-05-31 10:20:00,115.9,115.94,115.74,115.78,9595.0,96.0913,96.1244,95.9586,95.9918,9595.0
2017-05-31 10:30:00,115.9,116.14,115.83,116.14,11675.0,96.0913,96.2903,96.0332,96.2903,11675.0
2017-05-31 10:40:00,116.16,116.16,116.01,116.04,10109.0,96.3068,96.3068,96.1825,96.2074,10109.0
2017-05-31 10:50:00,116.02,116.04,115.85,115.89,14790.0,96.1908,96.2074,96.0498,96.083,14790.0
2017-05-31 11:00:00,115.91,115.91,115.77,115.77,16767.0,96.0996,96.0996,95.9835,95.9835,16767.0
2017-05-31 11:10:00,115.8,115.83,115.65,115.68,13542.0,96.0084,96.0332,95.884,95.9089,13542.0
2017-05-31 11:20:00,115.66,115.69,115.57,115.63,10438.0,95.8923,95.9172,95.8177,95.8674,10438.0
2017-05-31 11:30:00,115.65,115.7,115.57,115.57,9009.0,95.884,95.9255,95.8177,95.8177,9009.0
2017-05-31 11:40:00,115.58,115.68,115.58,115.61,9118.0,95.826,95.9089,95.826,95.8508,9118.0
2017-05-31 11:50:00,115.65,115.66,115.55,115.56,8626.0,95.884,95.8923,95.8011,95.8094,8626.0
2017-05-31 12:00:00,115.58,115.65,115.56,115.63,6841.0,95.826,95.884,95.8094,95.8674,6841.0
2017-05-31 12:10:00,115.66,115.67,115.54,115.58,13634.0,95.8923,95.9006,95.7928,95.826,13634.0
2017-05-31 12:20:00,115.58,115.59,115.49,115.56,7716.0,95.826,95.8343,95.7514,95.8094,7716.0
2017-05-31 12:30:00,115.5,115.62,115.5,115.57,9204.0,95.7596,95.8591,95.7596,95.8177,9204.0
2017-05-31 12:40:00,115.53,115.62,115.51,115.55,7100.0,95.7845,95.8591,95.7679,95.8011,7100.0
2017-05-31 12:50:00,115.53,115.53,115.44,115.5,10541.0,95.7845,95.7845,95.7099,95.7596,10541.0
2017-05-31 13:00:00,115.51,115.51,115.42,115.44,16385.0,95.7679,95.7679,95.6933,95.7099,16385.0
2017-05-31 13:10:00,115.44,115.53,115.32,115.34,21011.0,95.7099,95.7845,95.6104,95.627,21011.0
2017-05-31 13:20:00,115.39,115.43,115.33,115.33,7315.0,95.6684,95.7016,95.6187,95.6187,7315.0
2017-05-31 13:30:00,115.32,115.38,115.32,115.37,5117.0,95.6104,95.6602,95.6104,95.6519,5117.0
2017-05-31 13:40:00,115.33,115.41,115.32,115.37,15233.0,95.6187,95.685,95.6104,95.6519,15233.0
2017-05-31 13:50:00,115.33,115.47,115.33,115.43,10698.0,95.6187,95.7348,95.6187,95.7016,10698.0
2017-05-31 14:00:00,115.45,115.5,115.38,115.5,9546.0,95.7182,95.7596,95.6602,95.7596,9546.0
2017-05-31 14:10:00,115.51,115.53,115.44,115.48,11305.0,95.7679,95.7845,95.7099,95.7431,11305.0
2017-05-31 14:20:00,115.45,115.49,115.4,115.49,9961.0,95.7182,95.7514,95.6767,95.7514,9961.0
2017-05-31 14:30:00,115.48,115.64,115.43,115.63,17074.0,95.7431,95.8757,95.7016,95.8674,17074.0
2017-05-31 14:40:00,115.64,115.71,115.61,115.68,23895.0,95.8757,95.9338,95.8508,95.9089,23895.0
2017-05-31 14:50:00,115.67,115.71,115.62,115.63,16977.0,95.9006,95.9338,95.8591,95.8674,16977.0
2017-05-31 15:00:00,115.67,115.73,115.6,115.65,9688.0,95.9006,95.9503,95.8426,95.884,9688.0
2017-05-31 15:10:00,115.65,115.69,115.62,115.67,34235.0,95.884,95.9172,95.8591,95.9006,34235.0
2017-05-31 15:20:00,115.67,115.73,115.61,115.7,34100.0,95.9006,95.9503,95.8508,95.9255,34100.0
2017-05-31 15:30:00,115.7,115.71,115.43,115.43,28747.0,95.9255,95.9338,95.7016,95.7016,28747.0
2017-05-31 15:40:00,115.42,115.46,115.32,115.32,67347.0,95.6933,95.7265,95.6104,95.6104,67347.0
2017-05-31 15:50:00,115.33,115.33,115.21,115.23,117672.0,95.6187,95.6187,95.5192,95.5358,117672.0
2017-06-01 09:30:00,115.59,115.65,115.19,115.35,11520.0,95.8343,95.884,95.5026,95.6353,11520.0
2017-06-01 09:40:00,115.38,115.38,115.0,115.09,15213.0,95.6602,95.6602,95.3451,95.4197,15213.0
2017-06-01 09:50:00,115.1,115.33,115.04,115.33,8915.0,95.428,95.6187,95.3783,95.6187,8915.0
2017-06-01 10:00:00,115.34,115.39,115.16,115.16,13347.0,95.627,95.6684,95.4778,95.4778,13347.0
2017-06-01 10:10:00,115.15,115.25,114.94,115.01,27125.0,95.4695,95.5524,95.2954,95.3534,27125.0
2017-06-01 10:20:00,115.0,115.07,114.92,114.92,32369.0,95.3451,95.4031,95.2788,95.2788,32369.0
2017-06-01 10:30:00,114.97,115.11,114.94,115.07,29366.0,95.3202,95.4363,95.2954,95.4031,29366.0
2017-06-01 10:40:00,115.11,115.26,115.07,115.13,29685.0,95.4363,95.5607,95.4031,95.4529,29685.0
2017-06-01 10:50:00,115.09,115.14,114.96,115.0,13252.0,95.4197,95.4612,95.3119,95.3451,13252.0
2017-06-01 11:00:00,115.02,115.03,114.91,114.93,24281.0,95.3617,95.37,95.2705,95.2871,24281.0
2017-06-01 11:10:00,114.93,115.03,114.86,114.95,16300.0,95.2871,95.37,95.229,95.3036,16300.0
2017-06-01 11:20:00,114.95,115.04,114.93,114.97,12737.0,95.3036,95.3783,95.2871,95.3202,12737.0
2017-06-01 11:30:00,115.01,115.09,114.96,115.05,17334.0,95.3534,95.4197,95.3119,95.3866,17334.0
2017-06-01 11:40:00,115.04,115.2,115.04,115.13,7981.0,95.3783,95.5109,95.3783,95.4529,7981.0
2017-06-01 11:50:00,115.17,115.27,115.11,115.23,9673.0,95.486,95.569,95.4363,95.5358,9673.0
2017-06-01 12:00:00,115.27,115.28,115.1,115.1,12341.0,95.569,95.5772,95.428,95.428,12341.0
2017-06-01 12:10:00,115.12,115.21,115.09,115.19,19333.0,95.4446,95.5192,95.4197,95.5026,19333.0
2017-06-01 12:20:00,115.21,115.21,114.88,114.88,23451.0,95.5192,95.5192,95.2456,95.2456,23451.0
2017-06-01 12:30:00,114.88,114.93,114.84,114.9,22359.0,95.2456,95.2871,95.2124,95.2622,22359.0
2017-06-01 12:40:00,114.89,114.98,114.86,114.9,16354.0,95.2539,95.3285,95.229,95.2622,16354.0
2017-06-01 12:50:00,114.88,115.03,114.88,114.93,30273.0,95.2456,95.37,95.2456,95.2871,30273.0
2017-06-01 13:00:00,114.99,115.08,114.97,115.01,8435.0,95.3368,95.4114,95.3202,95.3534,8435.0
2017-06-01 13:10:00,115.02,115.12,115.02,115.07,16407.0,95.3617,95.4446,95.3617,95.4031,16407.0
2017-06-01 13:20:00,115.05,115.16,114.99,115.16,25369.0,95.3866,95.4778,95.3368,95.4778,25369.0
2017-06-01 13:30:00,115.13,115.17,115.09,115.14,8720.0,95.4529,95.486,95.4197,95.4612,8720.0
2017-06-01 13:40:00,115.17,115.17,115.01,115.09,13437.0,95.486,95.486,95.3534,95.4197,13437.0
2017-06-01 13:50:00,115.08,115.15,115.04,115.15,8940.0,95.4114,95.4695,95.3783,95.4695,8940.0
2017-06-01 14:00:00,115.13,115.28,115.11,115.28,17031.0,95.4529,95.5772,95.4363,95.5772,17031.0
2017-06-01 14:10:00,115.26,115.38,115.26,115.38,15074.0,95.5607,95.6602,95.5607,95.6602,15074.0
2017-06-01 14:20:00,115.35,115.42,115.27,115.32,72611.0,95.6353,95.6933,95.569,95.6104,72611.0
2017-06-01 14:30:00,115.33,115.35,115.21,115.23,13780.0,95.6187,95.6353,95.5192,95.5358,13780.0
2017-06-01 14:40:00,115.26,115.3,115.22,115.22,11080.0,95.5607,95.5938,95.5275,95.5275,11080.0
2017-06-01 14:50:00,115.23,115.24,115.12,115.21,11448.0,95.5358,95.5441,95.4446,95.5192,11448.0
2017-06-01 15:00:00,115.24,115.29,115.19,115.27,13999.0,95.5441,95.5855,95.5026,95.569,13999.0
2017-06-01 15:10:00,115.26,115.32,115.22,115.26,13047.0,95.5607,95.6104,95.5275,95.5607,13047.0
2017-06-01 15:20:00,115.26,115.37,115.26,115.36,10165.0,95.5607,95.6519,95.5607,95.6436,10165.0
2017-06-01 15:30:00,115.35,115.4,115.31,115.34,32415.0,95.6353,95.6767,95.6021,95.627,32415.0
2017-06-01 15:40:00,115.35,115.51,115.35,115.47,41277.0,95.6353,95.7679,95.6353,95.7348,41277.0
2017-06-01 15:50:00,115.47,115.7,115.42,115.7,112174.0,95.7348,95.9255,95.6933,95.9255,112174.0
2017-06-02 09:30:00,115.27,115.86,115.17,115.78,28708.0,95.569,96.0581,95.486,95.9918,28708.0
2017-06-02 09:40:00,115.77,115.89,115.23,115.29,16916.0,95.9835,96.083,95.5358,95.5855,16916.0
2017-06-02 09:50:00,115.27,115.37,114.76,115.07,34052.0,95.569,95.6519,95.1461,95.4031,34052.0
2017-06-02 10:00:00,115.04,115.24,114.97,115.12,11245.0,95.3783,95.5441,95.3202,95.4446,11245.0
2017-06-02 10:10:00,115.18,115.43,115.16,115.43,10561.0,95.4943,95.7016,95.4778,95.7016,10561.0
2017-06-02 10:20:00,115.36,115.63,115.34,115.63,8167.0,95.6436,95.8674,95.627,95.8674,8167.0
2017-06-02 10:30:00,115.63,115.69,115.55,115.57,7394.0,95.8674,95.9172,95.8011,95.8177,7394.0
2017-06-02 10:40:00,115.61,115.63,115.43,115.49,11681.0,95.8508,95.8674,95.7016,95.7514,11681.0
2017-06-02 10:50:00,115.5,115.76,115.5,115.61,10941.0,95.7596,95.9752,95.7596,95.8508,10941.0
2017-06-02 11:00:00,115.61,115.77,115.57,115.67,11712.0,95.8508,95.9835,95.8177,95.9006,11712.0
2017-06-02 11:10:00,115.67,115.69,115.59,115.62,9750.0,95.9006,95.9172,95.8343,95.8591,9750.0
2017-06-02 11:20:00,115.62,115.75,115.62,115.7,9508.0,95.8591,95.9669,95.8591,95.9255,9508.0
2017-06-02 11:30:00,115.68,115.75,115.6,115.71,9289.0,95.9089,95.9669,95.8426,95.9338,9289.0
2017-06-02 11:40:00,115.73,115.8,115.64,115.64,9785.0,95.9503,96.0084,95.8757,95.8757,9785.0
2017-06-02 11:50:00,115.62,115.68,115.53,115.58,12029.0,95.8591,95.9089,95.7845,95.826,12029.0
2017-06-02 12:00:00,115.56,115.56,115.48,115.52,10837.0,95.8094,95.8094,95.7431,95.7762,10837.0
2017-06-02 12:10:00,115.5,115.54,115.44,115.53,23710.0,95.7596,95.7928,95.7099,95.7845,23710.0
2017-06-02 12:20:00,115.53,115.56,115.49,115.49,6937.0,95.7845,95.8094,95.7514,95.7514,6937.0
2017-06-02 12:30:00,115.5,115.54,115.47,115.52,9320.0,95.7596,95.7928,95.7348,95.7762,9320.0
2017-06-02 12:40:00,115.51,115.57,115.45,115.55,11996.0,95.7679,95.8177,95.7182,95.8011,11996.0
2017-06-02 12:50:00,115.55,115.6,115.53,115.59,8034.0,95.8011,95.8426,95.7845,95.8343,8034.0
2017-06-02 13:00:00,115.62,115.65,115.5,115.54,9894.0,95.8591,95.884,95.7596,95.7928,9894.0
2017-06-02 13:10:00,115.55,115.59,115.44,115.47,18672.0,95.8011,95.8343,95.7099,95.7348,18672.0
2017-06-02 13:20:00,115.47,115.52,115.38,115.45,15010.0,95.7348,95.7762,95.6602,95.7182,15010.0
2017-06-02 13:30:00,115.46,115.64,115.45,115.59,40021.0,95.7265,95.8757,95.7182,95.8343,40021.0
2017-06-02 13:40:00,115.59,115.68,115.58,115.66,18584.0,95.8343,95.9089,95.826,95.8923,18584.0
2017-06-02 13:50:00,115.67,115.7,115.64,115.65,12770.0,95.9006,95.9255,95.8757,95.884,12770.0
2017-06-02 14:00:00,115.65,115.76,115.63,115.72,15615.0,95.884,95.9752,95.8674,95.942,15615.0
2017-06-02 14:10:00,115.71,115.77,115.71,115.73,12218.0,95.9338,95.9835,95.9338,95.9503,12218.0
2017-06-02 14:20:00,115.73,115.95,115.73,115.86,23459.0,95.9503,96.1327,95.9503,96.0581,23459.0
2017-06-02 14:30:00,115.86,115.92,115.82,115.86,15888.0,96.0581,96.1079,96.025,96.0581,15888.0
2017-06-02 14:40:00,115.86,115.86,115.79,115.81,15098.0,96.0581,96.0581,96.0001,96.0167,15098.0
2017-06-02 14:50:00,115.81,115.92,115.81,115.87,14836.0,96.0167,96.1079,96.0167,96.0664,14836.0
2017-06-02 15:00:00,115.89,115.95,115.74,115.75,29281.0,96.083,96.1327,95.9586,95.9669,29281.0
2017-06-02 15:10:00,115.74,115.86,115.74,115.86,21307.0,95.9586,96.0581,95.9586,96.0581,21307.0
2017-06-02 15:20:00,115.85,115.86,115.83,115.84,20034.0,96.0498,96.0581,96.0332,96.0415,20034.0
2017-06-02 15:30:00,115.85,115.95,115.84,115.93,50469.0,96.0498,96.1327,96.0415,96.1162,50469.0
2017-06-02 15:40:00,115.93,116.0,115.74,115.75,53858.0,96.1162,96.1742,95.9586,95.9669,53858.0
2017-06-02 15:50:00,115.75,115.89,115.75,115.84,139280.0,95.9669,96.083,95.9669,96.0415,139280.0
2017-06-05 09:30:00,115.72,115.72,115.19,115.47,12746.0,95.942,95.942,95.5026,95.7348,12746.0
2017-06-05 09:40:00,115.52,115.6,115.43,115.43,8040.0,95.7762,95.8426,95.7016,95.7016,8040.0
2017-06-05 09:50:00,115.53,115.58,115.5,115.58,1446.0,95.7845,95.826,95.7596,95.826,1446.0
2017-06-05 10:00:00,115.57,115.57,115.44,115.45,5699.0,95.8177,95.8177,95.7099,95.7182,5699.0
2017-06-05 10:10:00,115.47,115.68,115.46,115.68,7857.0,95.7348,95.9089,95.7265,95.9089,7857.0
2017-06-05 10:20:00,115.7,115.76,115.56,115.57,12438.0,95.9255,95.9752,95.8094,95.8177,12438.0
2017-06-05 10:30:00,115.59,115.67,115.55,115.57,11202.0,95.8343,95.9006,95.8011,95.8177,11202.0
2017-06-05 10:40:00,115.54,115.64,115.49,115.6,6404.0,95.7928,95.8757,95.7514,95.8426,6404.0
2017-06-05 10:50:00,115.58,115.61,115.53,115.54,4293.0,95.826,95.8508,95.7845,95.7928,4293.0
2017-06-05 11:00:00,115.52,115.6,115.51,115.51,5936.0,95.7762,95.8426,95.7679,95.7679,5936.0
2017-06-05 11:10:00,115.5,115.56,115.44,115.47,7576.0,95.7596,95.8094,95.7099,95.7348,7576.0
2017-06-05 11:20:00,115.49,115.49,115.4,115.4,5531.0,95.7514,95.7514,95.6767,95.6767,5531.0
2017-06-05 11:30:00,115.4,115.5,115.37,115.48,8540.0,95.6767,95.7596,95.6519,95.7431,8540.0
2017-06-05 11:40:00,115.51,115.57,115.48,115.54,3269.0,95.7679,95.8177,95.7431,95.7928,3269.0
2017-06-05 11:50:00,115.54,115.57,115.45,115.48,10956.0,95.7928,95.8177,95.7182,95.7431,10956.0
2017-06-05 12:00:00,115.49,115.51,115.46,115.51,12299.0,95.7514,95.7679,95.7265,95.7679,12299.0
2017-06-05 12:10:00,115.51,115.51,115.42,115.42,31364.0,95.7679,95.7679,95.6933,95.6933,31364.0
2017-06-05 12:20:00,115.44,115.54,115.44,115.52,5779.0,95.7099,95.7928,95.7099,95.7762,5779.0
2017-06-05 12:30:00,115.52,115.53,115.47,115.5,5554.0,95.7762,95.7845,95.7348,95.7596,5554.0
2017-06-05 12:40:00,115.48,115.48,115.37,115.37,5508.0,95.7431,95.7431,95.6519,95.6519,5508.0
2017-06-05 12:50:00,115.36,115.36,115.26,115.29,6096.0,95.6436,95.6436,95.5607,95.5855,6096.0
2017-06-05 13:00:00,115.3,115.38,115.29,115.38,3168.0,95.5938,95.6602,95.5855,95.6602,3168.0
2017-06-05 13:10:00,115.36,115.37,115.29,115.33,5078.0,95.6436,95.6519,95.5855,95.6187,5078.0
2017-06-05 13:20:00,115.34,115.48,115.34,115.46,7809.0,95.627,95.7431,95.627,95.7265,7809.0
2017-06-05 13:30:00,115.44,115.47,115.41,115.45,7024.0,95.7099,95.7348,95.685,95.7182,7024.0
2017-06-05 13:40:00,115.44,115.48,115.42,115.44,6463.0,95.7099,95.7431,95.6933,95.7099,6463.0
2017-06-05 13:50:00,115.48,115.53,115.46,115.53,5894.0,95.7431,95.7845,95.7265,95.7845,5894.0
2017-06-05 14:00:00,115.52,115.57,115.44,115.45,7491.0,95.7762,95.8177,95.7099,95.7182,7491.0
2017-06-05 14:10:00,115.46,115.65,115.45,115.6,8084.0,95.7265,95.884,95.7182,95.8426,8084.0
2017-06-05 14:20:00,115.57,115.61,115.49,115.5,5646.0,95.8177,95.8508,95.7514,95.7596,5646.0
2017-06-05 14:30:00,115.5,115.59,115.42,115.42,11702.0,95.7596,95.8343,95.6933,95.6933,11702.0
2017-06-05 14:40:00,115.42,115.44,115.34,115.34,5656.0,95.6933,95.7099,95.627,95.627,5656.0
2017-06-05 14:50:00,115.34,115.36,115.3,115.33,8103.0,95.627,95.6436,95.5938,95.6187,8103.0
2017-06-05 15:00:00,115.34,115.54,115.34,115.49,15213.0,95.627,95.7928,95.627,95.7514,15213.0
2017-06-05 15:10:00,115.49,115.6,115.49,115.54,10697.0,95.7514,95.8426,95.7514,95.7928,10697.0
2017-06-05 15:20:00,115.55,115.55,115.49,115.52,20957.0,95.8011,95.8011,95.7514,95.7762,20957.0
2017-06-05 15:30:00,115.52,115.53,115.37,115.39,50695.0,95.7762,95.7845,95.6519,95.6684,50695.0
2017-06-05 15:40:00,115.39,115.54,115.37,115.52,30105.0,95.6684,95.7928,95.6519,95.7762,30105.0
2017-06-05 15:50:00,115.55,115.62,115.4,115.44,135244.0,95.8011,95.8591,95.6767,95.7099,135244.0
2017-06-06 09:30:00,115.43,115.62,115.1,115.52,37132.0,95.7016,95.8591,95.428,95.7762,37132.0
2017-06-06 09:40:00,115.49,115.73,115.48,115.73,4871.0,95.7514,95.9503,95.7431,95.9503,4871.0
2017-06-06 09:50:00,115.8,115.98,115.68,115.83,4053.0,96.0084,96.1576,95.9089,96.0332,4053.0
2017-06-06 10:00:00,115.82,115.82,115.6,115.71,6800.0,96.025,96.025,95.8426,95.9338,6800.0
2017-06-06 10:10:00,115.73,115.8,115.7,115.77,6500.0,95.9503,96.0084,95.9255,95.9835,6500.0
2017-06-06 10:20:00,115.76,115.9,115.68,115.73,6558.0,95.9752,96.0913,95.9089,95.9503,6558.0
2017-06-06 10:30:00,115.76,115.88,115.72,115.77,5349.0,95.9752,96.0747,95.942,95.9835,5349.0
2017-06-06 10:40:00,115.81,115.88,115.78,115.84,7066.0,96.0167,96.0747,95.9918,96.0415,7066.0
2017-06-06 10:50:00,115.81,115.97,115.81,115.92,4400.0,96.0167,96.1493,96.0167,96.1079,4400.0
2017-06-06 11:00:00,115.91,115.96,115.83,115.89,8844.0,96.0996,96.141,96.0332,96.083,8844.0
2017-06-06 11:10:00,115.88,115.89,115.75,115.75,9550.0,96.0747,96.083,95.9669,95.9669,9550.0
2017-06-06 11:20:00,115.78,115.88,115.72,115.75,4908.0,95.9918,96.0747,95.942,95.9669,4908.0
2017-06-06 11:30:00,115.71,115.89,115.71,115.82,7663.0,95.9338,96.083,95.9338,96.025,7663.0
2017-06-06 11:40:00,115.82,116.0,115.82,115.95,5865.0,96.025,96.1742,96.025,96.1327,5865.0
2017-06-06 11:50:00,115.95,116.02,115.94,115.98,7765.0,96.1327,96.1908,96.1244,96.1576,7765.0
2017-06-06 12:00:00,116.01,116.01,115.91,115.99,5220.0,96.1825,96.1825,96.0996,96.1659,5220.0
2017-06-06 12:10:00,116.01,116.01,115.82,115.88,7415.0,96.1825,96.1825,96.025,96.0747,7415.0
2017-06-06 12:20:00,115.88,115.91,115.8,115.84,4309.0,96.0747,96.0996,96.0084,96.0415,4309.0
2017-06-06 12:30:00,115.87,115.91,115.8,115.85,4307.0,96.0664,96.0996,96.0084,96.0498,4307.0
2017-06-06 12:40:00,115.85,115.93,115.82,115.92,3415.0,96.0498,96.1162,96.025,96.1079,3415.0
2017-06-06 12:50:00,115.93,115.94,115.86,115.93,5400.0,96.1162,96.1244,96.0581,96.1162,5400.0
2017-06-06 13:00:00,115.93,115.96,115.88,115.93,4035.0,96.1162,96.141,96.0747,96.1162,4035.0
2017-06-06 13:10:00,115.9,115.9,115.79,115.83,4381.0,96.0913,96.0913,96.0001,96.0332,4381.0
2017-06-06 13:20:00,115.8,115.82,115.7,115.79,6003.0,96.0084,96.025,95.9255,96.0001,6003.0
2017-06-06 13:30:00,115.79,115.85,115.73,115.81,7303.0,96.0001,96.0498,95.9503,96.0167,7303.0
2017-06-06 13:40:00,115.78,115.89,115.74,115.83,6635.0,95.9918,96.083,95.9586,96.0332,6635.0
2017-06-06 13:50:00,115.87,115.88,115.36,115.7,37371.0,96.0664,96.0747,95.6436,95.9255,37371.0
2017-06-06 14:00:00,115.7,115.81,115.63,115.63,14797.0,95.9255,96.0167,95.8674,95.8674,14797.0
2017-06-06 14:10:00,115.66,115.72,115.63,115.67,7291.0,95.8923,95.942,95.8674,95.9006,7291.0
2017-06-06 14:20:00,115.68,115.69,115.57,115.58,6975.0,95.9089,95.9172,95.8177,95.826,6975.0
2017-06-06 14:30:00,115.56,115.69,115.55,115.61,8619.0,95.8094,95.9172,95.8011,95.8508,8619.0
2017-06-06 14:40:00,115.64,115.67,115.59,115.64,10693.0,95.8757,95.9006,95.8343,95.8757,10693.0
2017-06-06 14:50:00,115.67,115.76,115.66,115.76,7210.0,95.9006,95.9752,95.8923,95.9752,7210.0
2017-06-06 15:00:00,115.75,115.75,115.56,115.61,17118.0,95.9669,95.9669,95.8094,95.8508,17118.0
2017-06-06 15:10:00,115.64,115.66,115.55,115.62,9900.0,95.8757,95.8923,95.8011,95.8591,9900.0
2017-06-06 15:20:00,115.62,115.63,115.47,115.48,17566.0,95.8591,95.8674,95.7348,95.7431,17566.0
2017-06-06 15:30:00,115.5,115.51,115.42,115.45,21895.0,95.7596,95.7679,95.6933,95.7182,21895.0
2017-06-06 15:40:00,115.45,115.55,115.43,115.43,28268.0,95.7182,95.8011,95.7016,95.7016,28268.0
2017-06-06 15:50:00,115.44,115.51,115.39,115.45,65749.0,95.7099,95.7679,95.6684,95.7182,65749.0
2017-06-07 09:30:00,115.16,115.46,115.07,115.28,20131.0,95.4778,95.7265,95.4031,95.5772,20131.0
2017-06-07 09:40:00,115.27,115.28,115.1,115.14,21091.0,95.569,95.5772,95.428,95.4612,21091.0
2017-06-07 09:50:00,115.17,115.41,115.17,115.22,9357.0,95.486,95.685,95.486,95.5275,9357.0
2017-06-07 10:00:00,115.22,115.27,115.09,115.14,12354.0,95.5275,95.569,95.4197,95.4612,12354.0
2017-06-07 10:10:00,115.11,115.4,115.11,115.36,11348.0,95.4363,95.6767,95.4363,95.6436,11348.0
2017-06-07 10:20:00,115.37,115.37,114.95,114.95,13074.0,95.6519,95.6519,95.3036,95.3036,13074.0
2017-06-07 10:30:00,114.95,115.08,114.89,115.02,24567.0,95.3036,95.4114,95.2539,95.3617,24567.0
2017-06-07 10:40:00,115.0,115.11,114.93,115.05,6601.0,95.3451,95.4363,95.2871,95.3866,6601.0
2017-06-07 10:50:00,115.07,115.3,115.02,115.2,21310.0,95.4031,95.5938,95.3617,95.5109,21310.0
2017-06-07 11:00:00,115.2,115.23,115.0,115.23,10139.0,95.5109,95.5358,95.3451,95.5358,10139.0
2017-06-07 11:10:00,115.25,115.29,115.24,115.28,9359.0,95.5524,95.5855,95.5441,95.5772,9359.0
2017-06-07 11:20:00,115.26,115.3,115.12,115.13,5979.0,95.5607,95.5938,95.4446,95.4529,5979.0
2017-06-07 11:30:00,115.14,115.17,115.04,115.04,17536.0,95.4612,95.486,95.3783,95.3783,17536.0
2017-06-07 11:40:00,115.03,115.25,114.99,115.24,16654.0,95.37,95.5524,95.3368,95.5441,16654.0
2017-06-07 11:50:00,115.19,115.35,115.16,115.32,7830.0,95.5026,95.6353,95.4778,95.6104,7830.0
2017-06-07 12:00:00,115.28,115.35,115.07,115.07,8700.0,95.5772,95.6353,95.4031,95.4031,8700.0
2017-06-07 12:10:00,115.09,115.13,115.06,115.08,10411.0,95.4197,95.4529,95.3948,95.4114,10411.0
2017-06-07 12:20:00,115.08,115.18,115.04,115.14,8633.0,95.4114,95.4943,95.3783,95.4612,8633.0
2017-06-07 12:30:00,115.16,115.26,115.14,115.23,7200.0,95.4778,95.5607,95.4612,95.5358,7200.0
2017-06-07 12:40:00,115.25,115.32,115.09,115.13,15456.0,95.5524,95.6104,95.4197,95.4529,15456.0
2017-06-07 12:50:00,115.13,115.23,115.03,115.23,6833.0,95.4529,95.5358,95.37,95.5358,6833.0
2017-06-07 13:00:00,115.19,115.24,115.17,115.19,10222.0,95.5026,95.5441,95.486,95.5026,10222.0
2017-06-07 13:10:00,115.2,115.28,115.18,115.21,7349.0,95.5109,95.5772,95.4943,95.5192,7349.0
2017-06-07 13:20:00,115.22,115.32,115.19,115.29,6052.0,95.5275,95.6104,95.5026,95.5855,6052.0
2017-06-07 13:30:00,115.3,115.34,115.26,115.29,7248.0,95.5938,95.627,95.5607,95.5855,7248.0
2017-06-07 13:40:00,115.33,115.4,115.29,115.39,6727.0,95.6187,95.6767,95.5855,95.6684,6727.0
2017-06-07 13:50:00,115.39,115.51,115.37,115.51,7208.0,95.6684,95.7679,95.6519,95.7679,7208.0
2017-06-07 14:00:00,115.46,115.46,115.35,115.38,4915.0,95.7265,95.7265,95.6353,95.6602,4915.0
2017-06-07 14:10:00,115.39,115.48,115.37,115.48,9973.0,95.6684,95.7431,95.6519,95.7431,9973.0
2017-06-07 14:20:00,115.5,115.53,115.42,115.44,10165.0,95.7596,95.7845,95.6933,95.7099,10165.0
2017-06-07 14:30:00,115.48,115.51,115.45,115.5,7131.0,95.7431,95.7679,95.7182,95.7596,7131.0
2017-06-07 14:40:00,115.49,115.5,115.37,115.45,6553.0,95.7514,95.7596,95.6519,95.7182,6553.0
2017-06-07 14:50:00,115.45,115.5,115.43,115.44,6229.0,95.7182,95.7596,95.7016,95.7099,6229.0
2017-06-07 15:00:00,115.45,115.5,115.38,115.38,8309.0,95.7182,95.7596,95.6602,95.6602,8309.0
2017-06-07 15:10:00,115.38,115.49,115.38,115.44,9238.0,95.6602,95.7514,95.6602,95.7099,9238.0
2017-06-07 15:20:00,115.45,115.49,115.35,115.39,12876.0,95.7182,95.7514,95.6353,95.6684,12876.0
2017-06-07 15:30:00,115.39,115.48,115.39,115.41,14083.0,95.6684,95.7431,95.6684,95.685,14083.0
2017-06-07 15:40:00,115.43,115.55,115.37,115.46,41588.0,95.7016,95.8011,95.6519,95.7265,41588.0
2017-06-07 15:50:00,115.48,115.5,115.4,115.47,47487.0,95.7431,95.7596,95.6767,95.7348,47487.0
2017-06-08 09:30:00,115.52,115.52,114.94,115.16,15929.0,95.7762,95.7762,95.2954,95.4778,15929.0
2017-06-08 09:40:00,115.17,115.17,114.68,114.75,13445.0,95.486,95.486,95.0798,95.1378,13445.0
2017-06-08 09:50:00,114.76,114.76,114.26,114.44,19589.0,95.1461,95.1461,94.7316,94.8808,19589.0
2017-06-08 10:00:00,114.38,114.77,114.32,114.71,17403.0,94.8311,95.1544,94.7813,95.1047,17403.0
2017-06-08 10:10:00,114.72,114.86,114.57,114.62,11154.0,95.113,95.229,94.9886,95.03,11154.0
2017-06-08 10:20:00,114.59,114.59,114.44,114.52,8492.0,95.0052,95.0052,94.8808,94.9471,8492.0
2017-06-08 10:30:00,114.54,114.67,114.46,114.6,9928.0,94.9637,95.0715,94.8974,95.0135,9928.0
2017-06-08 10:40:00,114.6,114.71,114.59,114.67,7111.0,95.0135,95.1047,95.0052,95.0715,7111.0
2017-06-08 10:50:00,114.68,114.68,114.5,114.61,9393.0,95.0798,95.0798,94.9306,95.0218,9393.0
2017-06-08 11:00:00,114.62,114.67,114.54,114.6,14082.0,95.03,95.0715,94.9637,95.0135,14082.0
2017-06-08 11:10:00,114.61,114.64,114.53,114.56,14198.0,95.0218,95.0466,94.9554,94.9803,14198.0
2017-06-08 11:20:00,114.53,114.53,114.31,114.38,9628.0,94.9554,94.9554,94.773,94.8311,9628.0
2017-06-08 11:30:00,114.37,114.37,114.19,114.21,12949.0,94.8228,94.8228,94.6735,94.6901,12949.0
2017-06-08 11:40:00,114.2,114.34,114.15,114.3,16723.0,94.6818,94.7979,94.6404,94.7647,16723.0
2017-06-08 11:50:00,114.29,114.34,114.22,114.32,6352.0,94.7565,94.7979,94.6984,94.7813,6352.0
2017-06-08 12:00:00,114.33,114.57,114.29,114.56,13989.0,94.7896,94.9886,94.7565,94.9803,13989.0
2017-06-08 12:10:00,114.57,114.66,114.46,114.58,39070.0,94.9886,95.0632,94.8974,94.9969,39070.0
2017-06-08 12:20:00,114.54,114.54,114.39,114.39,6504.0,94.9637,94.9637,94.8394,94.8394,6504.0
2017-06-08 12:30:00,114.41,114.46,114.36,114.43,10881.0,94.8559,94.8974,94.8145,94.8725,10881.0
2017-06-08 12:40:00,114.38,114.38,114.24,114.25,6513.0,94.8311,94.8311,94.715,94.7233,6513.0
2017-06-08 12:50:00,114.24,114.34,114.22,114.32,11776.0,94.715,94.7979,94.6984,94.7813,11776.0
2017-06-08 13:00:00,114.3,114.33,114.27,114.32,6322.0,94.7647,94.7896,94.7399,94.7813,6322.0
2017-06-08 13:10:00,114.29,114.31,114.12,114.12,8642.0,94.7565,94.773,94.6155,94.6155,8642.0
2017-06-08 13:20:00,114.13,114.13,113.91,113.97,15081.0,94.6238,94.6238,94.4414,94.4911,15081.0
2017-06-08 13:30:00,113.94,113.97,113.91,113.92,8091.0,94.4663,94.4911,94.4414,94.4497,8091.0
2017-06-08 13:40:00,113.92,114.06,113.91,114.06,8469.0,94.4497,94.5658,94.4414,94.5658,8469.0
2017-06-08 13:50:00,114.05,114.11,114.03,114.07,9160.0,94.5575,94.6072,94.5409,94.5741,9160.0
2017-06-08 14:00:00,114.07,114.07,113.83,113.85,18859.0,94.5741,94.5741,94.3751,94.3917,18859.0
2017-06-08 14:10:00,113.88,113.88,113.68,113.78,19251.0,94.4165,94.4165,94.2507,94.3336,19251.0
2017-06-08 14:20:00,113.78,113.78,113.54,113.56,15418.0,94.3336,94.3336,94.1346,94.1512,15418.0
2017-06-08 14:30:00,113.57,113.71,113.55,113.64,23767.0,94.1595,94.2756,94.1429,94.2175,23767.0
2017-06-08 14:40:00,113.65,113.68,113.52,113.56,11009.0,94.2258,94.2507,94.1181,94.1512,11009.0
2017-06-08 14:50:00,113.58,113.59,113.51,113.53,11092.0,94.1678,94.1761,94.1098,94.1263,11092.0
2017-06-08 15:00:00,113.53,113.61,113.49,113.61,23509.0,94.1263,94.1927,94.0932,94.1927,23509.0
2017-06-08 15:10:00,113.6,113.65,113.58,113.63,9309.0,94.1844,94.2258,94.1678,94.2093,9309.0
2017-06-08 15:20:00,113.61,113.64,113.56,113.63,21387.0,94.1927,94.2175,94.1512,94.2093,21387.0
2017-06-08 15:30:00,113.63,113.75,113.56,113.7,31705.0,94.2093,94.3087,94.1512,94.2673,31705.0
2017-06-08 15:40:00,113.7,113.72,113.6,113.72,35124.0,94.2673,94.2839,94.1844,94.2839,35124.0
2017-06-08 15:50:00,113.72,113.88,113.72,113.78,137266.0,94.2839,94.4165,94.2839,94.3336,137266.0
2017-06-09 09:30:00,113.87,113.87,113.26,113.6,6381.0,94.4082,94.4082,93.9025,94.1844,6381.0
2017-06-09 09:40:00,113.62,113.9,113.62,113.64,9756.0,94.201,94.4331,94.201,94.2175,9756.0
2017-06-09 09:50:00,113.58,113.96,113.58,113.92,11480.0,94.1678,94.4829,94.1678,94.4497,11480.0
2017-06-09 10:00:00,113.96,114.01,113.78,113.94,15506.0,94.4829,94.5243,94.3336,94.4663,15506.0
2017-06-09 10:10:00,113.98,114.06,113.72,113.82,7502.0,94.4994,94.5658,94.2839,94.3668,7502.0
2017-06-09 10:20:00,113.86,113.91,113.77,113.86,12124.0,94.3999,94.4414,94.3253,94.3999,12124.0
2017-06-09 10:30:00,113.83,114.02,113.68,113.96,35405.0,94.3751,94.5326,94.2507,94.4829,35405.0
2017-06-09 10:40:00,113.99,114.16,113.99,114.07,12785.0,94.5077,94.6487,94.5077,94.5741,12785.0
2017-06-09 10:50:00,114.06,114.11,113.96,113.96,11795.0,94.5658,94.6072,94.4829,94.4829,11795.0
2017-06-09 11:00:00,113.95,114.1,113.95,114.08,13623.0,94.4746,94.5989,94.4746,94.5823,13623.0
2017-06-09 11:10:00,114.1,114.11,113.99,114.04,9598.0,94.5989,94.6072,94.5077,94.5492,9598.0
2017-06-09 11:20:00,114.05,114.13,113.97,114.06,10614.0,94.5575,94.6238,94.4911,94.5658,10614.0
2017-06-09 11:30:00,114.12,114.13,113.81,113.82,13778.0,94.6155,94.6238,94.3585,94.3668,13778.0
2017-06-09 11:40:00,113.85,113.87,113.69,113.83,9027.0,94.3917,94.4082,94.259,94.3751,9027.0
2017-06-09 11:50:00,113.84,113.89,113.66,113.66,10391.0,94.3834,94.4248,94.2341,94.2341,10391.0
2017-06-09 12:00:00,113.66,113.83,113.63,113.74,9365.0,94.2341,94.3751,94.2093,94.3005,9365.0
2017-06-09 12:10:00,113.74,113.89,113.72,113.82,7656.0,94.3005,94.4248,94.2839,94.3668,7656.0
2017-06-09 12:20:00,113.83,113.88,113.69,113.83,15168.0,94.3751,94.4165,94.259,94.3751,15168.0
2017-06-09 12:30:00,113.8,113.84,113.71,113.81,7142.0,94.3502,94.3834,94.2756,94.3585,7142.0
2017-06-09 12:40:00,113.79,113.9,113.74,113.87,5476.0,94.3419,94.4331,94.3005,94.4082,5476.0
2017-06-09 12:50:00,113.88,113.97,113.85,113.93,7570.0,94.4165,94.4911,94.3917,94.458,7570.0
2017-06-09 13:00:00,113.96,113.98,113.86,113.89,6595.0,94.4829,94.4994,94.3999,94.4248,6595.0
2017-06-09 13:10:00,113.86,113.95,113.84,113.94,7749.0,94.3999,94.4746,94.3834,94.4663,7749.0
2017-06-09 13:20:00,113.96,114.07,113.93,113.95,7109.0,94.4829,94.5741,94.458,94.4746,7109.0
2017-06-09 13:30:00,113.97,114.03,113.95,113.98,8213.0,94.4911,94.5409,94.4746,94.4994,8213.0
2017-06-09 13:40:00,113.99,114.03,113.87,113.88,6300.0,94.5077,94.5409,94.4082,94.4165,6300.0
2017-06-09 13:50:00,113.89,113.92,113.79,113.82,18874.0,94.4248,94.4497,94.3419,94.3668,18874.0
2017-06-09 14:00:00,113.81,114.09,113.81,114.01,16431.0,94.3585,94.5906,94.3585,94.5243,16431.0
2017-06-09 14:10:00,114.01,114.01,113.85,113.91,22053.0,94.5243,94.5243,94.3917,94.4414,22053.0
2017-06-09 14:20:00,113.99,113.99,113.85,113.87,8062.0,94.5077,94.5077,94.3917,94.4082,8062.0
2017-06-09 14:30:00,113.85,113.86,113.71,113.82,16573.0,94.3917,94.3999,94.2756,94.3668,16573.0
2017-06-09 14:40:00,113.81,113.83,113.68,113.72,17202.0,94.3585,94.3751,94.2507,94.2839,17202.0
2017-06-09 14:50:00,113.72,113.92,113.72,113.87,13991.0,94.2839,94.4497,94.2839,94.4082,13991.0
2017-06-09 15:00:00,113.85,114.03,113.84,113.9,17511.0,94.3917,94.5409,94.3834,94.4331,17511.0
2017-06-09 15:10:00,113.9,113.94,113.71,113.82,11842.0,94.4331,94.4663,94.2756,94.3668,11842.0
2017-06-09 15:20:00,113.79,113.86,113.71,113.86,12569.0,94.3419,94.3999,94.2756,94.3999,12569.0
2017-06-09 15:30:00,113.86,113.86,113.71,113.8,19922.0,94.3999,94.3999,94.2756,94.3502,19922.0
2017-06-09 15:40:00,113.8,113.92,113.72,113.92,43235.0,94.3502,94.4497,94.2839,94.4497,43235.0
2017-06-09 15:50:00,113.92,114.07,113.92,114.0,87723.0,94.4497,94.5741,94.4497,94.516,87723.0
2017-06-12 09:30:00,114.22,114.22,113.86,114.22,18944.0,94.6984,94.6984,94.3999,94.6984,18944.0
2017-06-12 09:40:00,114.18,114.47,114.11,114.21,14209.0,94.6653,94.9057,94.6072,94.6901,14209.0
2017-06-12 09:50:00,114.2,114.2,113.86,113.96,14394.0,94.6818,94.6818,94.3999,94.4829,14394.0
2017-06-12 10:00:00,113.91,113.93,113.65,113.78,12288.0,94.4414,94.458,94.2258,94.3336,12288.0
2017-06-12 10:10:00,113.81,113.82,113.5,113.51,7723.0,94.3585,94.3668,94.1015,94.1098,7723.0
2017-06-12 10:20:00,113.53,113.57,113.29,113.35,5300.0,94.1263,94.1595,93.9274,93.9771,5300.0
2017-06-12 10:30:00,113.38,113.53,113.28,113.53,6200.0,94.002,94.1263,93.9191,94.1263,6200.0
2017-06-12 10:40:00,113.5,113.76,113.49,113.69,9336.0,94.1015,94.317,94.0932,94.259,9336.0
2017-06-12 10:50:00,113.7,113.89,113.69,113.89,5746.0,94.2673,94.4248,94.259,94.4248,5746.0
2017-06-12 11:00:00,113.88,113.91,113.81,113.84,9507.0,94.4165,94.4414,94.3585,94.3834,9507.0
2017-06-12 11:10:00,113.82,113.85,113.75,113.77,5188.0,94.3668,94.3917,94.3087,94.3253,5188.0
2017-06-12 11:20:00,113.81,113.84,113.73,113.77,7011.0,94.3585,94.3834,94.2922,94.3253,7011.0
2017-06-12 11:30:00,113.79,114.0,113.75,113.88,12474.0,94.3419,94.516,94.3087,94.4165,12474.0
2017-06-12 11:40:00,113.9,113.97,113.8,113.87,10328.0,94.4331,94.4911,94.3502,94.4082,10328.0
2017-06-12 11:50:00,113.86,113.92,113.78,113.87,7664.0,94.3999,94.4497,94.3336,94.4082,7664.0
2017-06-12 12:00:00,113.89,113.94,113.67,113.67,7170.0,94.4248,94.4663,94.2424,94.2424,7170.0
2017-06-12 12:10:00,113.72,113.77,113.65,113.71,5655.0,94.2839,94.3253,94.2258,94.2756,5655.0
2017-06-12 12:20:00,113.77,113.88,113.71,113.88,10958.0,94.3253,94.4165,94.2756,94.4165,10958.0
2017-06-12 12:30:00,113.88,113.89,113.79,113.81,4659.0,94.4165,94.4248,94.3419,94.3585,4659.0
2017-06-12 12:40:00,113.82,113.84,113.68,113.68,4024.0,94.3668,94.3834,94.2507,94.2507,4024.0
2017-06-12 12:50:00,113.7,113.72,113.67,113.67,5849.0,94.2673,94.2839,94.2424,94.2424,5849.0
2017-06-12 13:00:00,113.71,113.76,113.62,113.64,8478.0,94.2756,94.317,94.201,94.2175,8478.0
2017-06-12 13:10:00,113.68,113.69,113.61,113.63,7100.0,94.2507,94.259,94.1927,94.2093,7100.0
2017-06-12 13:20:00,113.62,113.62,113.53,113.57,4245.0,94.201,94.201,94.1263,94.1595,4245.0
2017-06-12 13:30:00,113.56,113.61,113.55,113.58,5435.0,94.1512,94.1927,94.1429,94.1678,5435.0
2017-06-12 13:40:00,113.58,113.59,113.51,113.52,9280.0,94.1678,94.1761,94.1098,94.1181,9280.0
2017-06-12 13:50:00,113.56,113.56,113.45,113.45,3597.0,94.1512,94.1512,94.06,94.06,3597.0
2017-06-12 14:00:00,113.49,113.5,113.46,113.48,6755.0,94.0932,94.1015,94.0683,94.0849,6755.0
2017-06-12 14:10:00,113.48,113.6,113.47,113.54,5670.0,94.0849,94.1844,94.0766,94.1346,5670.0
2017-06-12 14:20:00,113.52,113.56,113.46,113.46,6682.0,94.1181,94.1512,94.0683,94.0683,6682.0
2017-06-12 14:30:00,113.5,113.55,113.47,113.54,15974.0,94.1015,94.1429,94.0766,94.1346,15974.0
2017-06-12 14:40:00,113.51,113.55,113.47,113.53,4974.0,94.1098,94.1429,94.0766,94.1263,4974.0
2017-06-12 14:50:00,113.48,113.55,113.48,113.55,5380.0,94.0849,94.1429,94.0849,94.1429,5380.0
2017-06-12 15:00:00,113.55,113.55,113.44,113.55,10896.0,94.1429,94.1429,94.0517,94.1429,10896.0
2017-06-12 15:10:00,113.55,113.55,113.45,113.46,7131.0,94.1429,94.1429,94.06,94.0683,7131.0
2017-06-12 15:20:00,113.48,113.51,113.42,113.44,17400.0,94.0849,94.1098,94.0351,94.0517,17400.0
2017-06-12 15:30:00,113.44,113.49,113.39,113.41,13608.0,94.0517,94.0932,94.0103,94.0269,13608.0
2017-06-12 15:40:00,113.42,113.42,113.25,113.26,44011.0,94.0351,94.0351,93.8942,93.9025,44011.0
2017-06-12 15:50:00,113.27,113.64,113.27,113.59,113803.0,93.9108,94.2175,93.9108,94.1761,113803.0
2017-06-13 09:30:00,113.18,113.37,112.66,112.69,67619.0,93.8362,93.9937,93.405,93.4299,67619.0
2017-06-13 09:40:00,112.69,113.26,112.68,113.24,11150.0,93.4299,93.9025,93.4216,93.8859,11150.0
2017-06-13 09:50:00,113.23,113.32,113.11,113.28,9266.0,93.8776,93.9522,93.7781,93.9191,9266.0
2017-06-13 10:00:00,113.37,113.6,113.33,113.55,15373.0,93.9937,94.1844,93.9605,94.1429,15373.0
2017-06-13 10:10:00,113.59,113.66,113.43,113.43,11301.0,94.1761,94.2341,94.0434,94.0434,11301.0
2017-06-13 10:20:00,113.52,113.65,113.52,113.57,5996.0,94.1181,94.2258,94.1181,94.1595,5996.0
2017-06-13 10:30:00,113.59,113.63,113.53,113.57,9831.0,94.1761,94.2093,94.1263,94.1595,9831.0
2017-06-13 10:40:00,113.59,113.64,113.5,113.61,12199.0,94.1761,94.2175,94.1015,94.1927,12199.0
2017-06-13 10:50:00,113.63,113.64,113.55,113.6,6922.0,94.2093,94.2175,94.1429,94.1844,6922.0
2017-06-13 11:00:00,113.58,113.64,113.52,113.62,9293.0,94.1678,94.2175,94.1181,94.201,9293.0
2017-06-13 11:10:00,113.59,113.65,113.56,113.63,4594.0,94.1761,94.2258,94.1512,94.2093,4594.0
2017-06-13 11:20:00,113.62,113.66,113.55,113.62,7789.0,94.201,94.2341,94.1429,94.201,7789.0
2017-06-13 11:30:00,113.58,113.62,113.52,113.57,5043.0,94.1678,94.201,94.1181,94.1595,5043.0
2017-06-13 11:40:00,113.62,113.71,113.57,113.57,5280.0,94.201,94.2756,94.1595,94.1595,5280.0
2017-06-13 11:50:00,113.62,113.79,113.61,113.79,5032.0,94.201,94.3419,94.1927,94.3419,5032.0
2017-06-13 12:00:00,113.74,113.8,113.64,113.69,6955.0,94.3005,94.3502,94.2175,94.259,6955.0
2017-06-13 12:10:00,113.67,113.73,113.62,113.65,6611.0,94.2424,94.2922,94.201,94.2258,6611.0
2017-06-13 12:20:00,113.67,113.78,113.67,113.77,15136.0,94.2424,94.3336,94.2424,94.3253,15136.0
2017-06-13 12:30:00,113.76,113.85,113.75,113.81,11870.0,94.317,94.3917,94.3087,94.3585,11870.0
2017-06-13 12:40:00,113.82,113.87,113.73,113.81,7502.0,94.3668,94.4082,94.2922,94.3585,7502.0
2017-06-13 12:50:00,113.79,113.89,113.79,113.82,8122.0,94.3419,94.4248,94.3419,94.3668,8122.0
2017-06-13 13:00:00,113.82,113.96,113.82,113.92,6300.0,94.3668,94.4829,94.3668,94.4497,6300.0
2017-06-13 13:10:00,113.91,113.95,113.86,113.9,5609.0,94.4414,94.4746,94.3999,94.4331,5609.0
2017-06-13 13:20:00,113.9,113.97,113.86,113.91,17769.0,94.4331,94.4911,94.3999,94.4414,17769.0
2017-06-13 13:30:00,113.91,113.97,113.9,113.97,5532.0,94.4414,94.4911,94.4331,94.4911,5532.0
2017-06-13 13:40:00,113.93,113.99,113.9,113.99,5209.0,94.458,94.5077,94.4331,94.5077,5209.0
2017-06-13 13:50:00,113.98,114.05,113.93,113.98,8818.0,94.4994,94.5575,94.458,94.4994,8818.0
2017-06-13 14:00:00,113.98,114.09,113.98,114.03,13447.0,94.4994,94.5906,94.4994,94.5409,13447.0
2017-06-13 14:10:00,114.04,114.07,113.98,113.99,7098.0,94.5492,94.5741,94.4994,94.5077,7098.0
2017-06-13 14:20:00,113.99,114.04,113.97,114.0,10676.0,94.5077,94.5492,94.4911,94.516,10676.0
2017-06-13 14:30:00,114.02,114.05,113.98,114.02,12584.0,94.5326,94.5575,94.4994,94.5326,12584.0
2017-06-13 14:40:00,114.03,114.06,113.99,114.03,10078.0,94.5409,94.5658,94.5077,94.5409,10078.0
2017-06-13 14:50:00,114.07,114.11,113.99,114.0,6068.0,94.5741,94.6072,94.5077,94.516,6068.0
2017-06-13 15:00:00,114.0,114.1,113.96,114.1,12774.0,94.516,94.5989,94.4829,94.5989,12774.0
2017-06-13 15:10:00,114.09,114.16,114.04,114.15,8432.0,94.5906,94.6487,94.5492,94.6404,8432.0
2017-06-13 15:20:00,114.15,114.2,114.13,114.19,9013.0,94.6404,94.6818,94.6238,94.6735,9013.0
2017-06-13 15:30:00,114.17,114.26,114.17,114.18,23278.0,94.657,94.7316,94.657,94.6653,23278.0
2017-06-13 15:40:00,114.18,114.2,114.13,114.17,38591.0,94.6653,94.6818,94.6238,94.657,38591.0
2017-06-13 15:50:00,114.17,114.25,114.14,114.25,97907.0,94.657,94.7233,94.6321,94.7233,97907.0
2017-06-14 09:30:00,114.35,115.22,114.35,115.03,41974.0,94.8062,95.5275,94.8062,95.37,41974.0
2017-06-14 09:40:00,115.03,115.04,114.81,114.82,10503.0,95.37,95.3783,95.1876,95.1959,10503.0
2017-06-14 09:50:00,114.83,114.97,114.59,114.88,9492.0,95.2042,95.3202,95.0052,95.2456,9492.0
2017-06-14 10:00:00,114.9,115.0,114.7,114.85,10164.0,95.2622,95.3451,95.0964,95.2207,10164.0
2017-06-14 10:10:00,114.81,114.81,114.65,114.78,5319.0,95.1876,95.1876,95.0549,95.1627,5319.0
2017-06-14 10:20:00,114.77,114.77,114.63,114.68,5161.0,95.1544,95.1544,95.0383,95.0798,5161.0
2017-06-14 10:30:00,114.66,114.88,114.61,114.88,16954.0,95.0632,95.2456,95.0218,95.2456,16954.0
2017-06-14 10:40:00,114.85,115.02,114.85,114.94,9471.0,95.2207,95.3617,95.2207,95.2954,9471.0
2017-06-14 10:50:00,114.96,115.08,114.83,114.83,23200.0,95.3119,95.4114,95.2042,95.2042,23200.0
2017-06-14 11:00:00,114.8,115.04,114.8,114.99,12849.0,95.1793,95.3783,95.1793,95.3368,12849.0
2017-06-14 11:10:00,115.0,115.09,114.97,115.06,6303.0,95.3451,95.4197,95.3202,95.3948,6303.0
2017-06-14 11:20:00,115.02,115.08,115.01,115.02,6723.0,95.3617,95.4114,95.3534,95.3617,6723.0
2017-06-14 11:30:00,115.04,115.07,114.94,114.95,7434.0,95.3783,95.4031,95.2954,95.3036,7434.0
2017-06-14 11:40:00,114.96,114.98,114.8,114.82,10879.0,95.3119,95.3285,95.1793,95.1959,10879.0
2017-06-14 11:50:00,114.84,114.86,114.78,114.84,17221.0,95.2124,95.229,95.1627,95.2124,17221.0
2017-06-14 12:00:00,114.84,114.91,114.77,114.84,24921.0,95.2124,95.2705,95.1544,95.2124,24921.0
2017-06-14 12:10:00,114.84,115.33,114.82,115.19,42116.0,95.2124,95.6187,95.1959,95.5026,42116.0
2017-06-14 12:20:00,115.16,115.16,114.94,114.97,6938.0,95.4778,95.4778,95.2954,95.3202,6938.0
2017-06-14 12:30:00,114.93,114.93,114.69,114.72,12313.0,95.2871,95.2871,95.0881,95.113,12313.0
2017-06-14 12:40:00,114.76,114.78,114.57,114.7,17248.0,95.1461,95.1627,94.9886,95.0964,17248.0
2017-06-14 12:50:00,114.72,114.75,114.68,114.73,4799.0,95.113,95.1378,95.0798,95.1212,4799.0
2017-06-14 13:00:00,114.73,114.75,114.61,114.61,5126.0,95.1212,95.1378,95.0218,95.0218,5126.0
2017-06-14 13:10:00,114.63,114.64,114.55,114.58,5651.0,95.0383,95.0466,94.972,94.9969,5651.0
2017-06-14 13:20:00,114.58,114.6,114.52,114.56,3734.0,94.9969,95.0135,94.9471,94.9803,3734.0
2017-06-14 13:30:00,114.52,114.66,114.51,114.63,5047.0,94.9471,95.0632,94.9388,95.0383,5047.0
2017-06-14 13:40:00,114.61,114.66,114.58,114.61,5360.0,95.0218,95.0632,94.9969,95.0218,5360.0
2017-06-14 13:50:00,114.6,114.71,114.6,114.66,5758.0,95.0135,95.1047,95.0135,95.0632,5758.0
2017-06-14 14:00:00,114.63,114.65,114.41,114.59,11545.0,95.0383,95.0549,94.8559,95.0052,11545.0
2017-06-14 14:10:00,114.6,114.65,114.47,114.5,9439.0,95.0135,95.0549,94.9057,94.9306,9439.0
2017-06-14 14:20:00,114.51,114.54,114.43,114.43,4287.0,94.9388,94.9637,94.8725,94.8725,4287.0
2017-06-14 14:30:00,114.47,114.5,114.36,114.42,5650.0,94.9057,94.9306,94.8145,94.8642,5650.0
2017-06-14 14:40:00,114.42,114.48,114.34,114.39,13634.0,94.8642,94.914,94.7979,94.8394,13634.0
2017-06-14 14:50:00,114.41,114.5,114.4,114.47,8469.0,94.8559,94.9306,94.8476,94.9057,8469.0
2017-06-14 15:00:00,114.46,114.46,114.31,114.34,13801.0,94.8974,94.8974,94.773,94.7979,13801.0
2017-06-14 15:10:00,114.33,114.4,114.19,114.36,14652.0,94.7896,94.8476,94.6735,94.8145,14652.0
2017-06-14 15:20:00,114.34,114.41,114.26,114.38,16512.0,94.7979,94.8559,94.7316,94.8311,16512.0
2017-06-14 15:30:00,114.37,114.41,114.34,114.4,21306.0,94.8228,94.8559,94.7979,94.8476,21306.0
2017-06-14 15:40:00,114.4,114.44,114.34,114.44,21345.0,94.8476,94.8808,94.7979,94.8808,21345.0
2017-06-14 15:50:00,114.44,114.46,114.31,114.4,57597.0,94.8808,94.8974,94.773,94.8476,57597.0
2017-06-15 09:30:00,114.04,114.21,113.51,114.12,19021.0,94.5492,94.6901,94.1098,94.6155,19021.0
2017-06-15 09:40:00,114.12,114.12,113.82,113.83,6746.0,94.6155,94.6155,94.3668,94.3751,6746.0
2017-06-15 09:50:00,113.8,113.92,113.78,113.81,3600.0,94.3502,94.4497,94.3336,94.3585,3600.0
2017-06-15 10:00:00,113.77,113.85,113.64,113.73,10145.0,94.3253,94.3917,94.2175,94.2922,10145.0
2017-06-15 10:10:00,113.72,113.79,113.66,113.7,9374.0,94.2839,94.3419,94.2341,94.2673,9374.0
2017-06-15 10:20:00,113.67,113.7,113.56,113.57,8234.0,94.2424,94.2673,94.1512,94.1595,8234.0
2017-06-15 10:30:00,113.54,113.68,113.53,113.65,15410.0,94.1346,94.2507,94.1263,94.2258,15410.0
2017-06-15 10:40:00,113.66,113.74,113.65,113.69,19824.0,94.2341,94.3005,94.2258,94.259,19824.0
2017-06-15 10:50:00,113.67,113.77,113.66,113.77,16803.0,94.2424,94.3253,94.2341,94.3253,16803.0
2017-06-15 11:00:00,113.76,113.78,113.66,113.73,15364.0,94.317,94.3336,94.2341,94.2922,15364.0
2017-06-15 11:10:00,113.75,113.97,113.71,113.88,13850.0,94.3087,94.4911,94.2756,94.4165,13850.0
2017-06-15 11:20:00,113.91,113.93,113.8,113.86,12085.0,94.4414,94.458,94.3502,94.3999,12085.0
2017-06-15 11:30:00,113.87,113.91,113.8,113.82,8916.0,94.4082,94.4414,94.3502,94.3668,8916.0
2017-06-15 11:40:00,113.82,113.82,113.7,113.76,10026.0,94.3668,94.3668,94.2673,94.317,10026.0
2017-06-15 11:50:00,113.73,113.76,113.67,113.67,9229.0,94.2922,94.317,94.2424,94.2424,9229.0
2017-06-15 12:00:00,113.7,114.55,113.63,114.5,122533.0,94.2673,94.972,94.2093,94.9306,122533.0
2017-06-15 12:10:00,114.51,115.07,114.49,115.02,69335.0,94.9388,95.4031,94.9223,95.3617,69335.0
2017-06-15 12:20:00,115.0,115.14,114.89,115.11,68797.0,95.3451,95.4612,95.2539,95.4363,68797.0
2017-06-15 12:30:00,115.11,115.13,114.47,114.59,37000.0,95.4363,95.4529,94.9057,95.0052,37000.0
2017-06-15 12:40:00,114.62,114.89,114.62,114.89,12238.0,95.03,95.2539,95.03,95.2539,12238.0
2017-06-15 12:50:00,114.85,115.02,114.85,114.99,14333.0,95.2207,95.3617,95.2207,95.3368,14333.0
2017-06-15 13:00:00,114.97,115.16,114.92,115.13,17057.0,95.3202,95.4778,95.2788,95.4529,17057.0
2017-06-15 13:10:00,115.1,115.28,115.09,115.2,20444.0,95.428,95.5772,95.4197,95.5109,20444.0
2017-06-15 13:20:00,115.24,115.34,115.1,115.2,60128.0,95.5441,95.627,95.428,95.5109,60128.0
2017-06-15 13:30:00,115.17,115.2,114.92,114.98,15537.0,95.486,95.5109,95.2788,95.3285,15537.0
2017-06-15 13:40:00,115.01,115.06,114.78,114.79,13854.0,95.3534,95.3948,95.1627,95.171,13854.0
2017-06-15 13:50:00,114.82,114.9,114.68,114.82,9151.0,95.1959,95.2622,95.0798,95.1959,9151.0
2017-06-15 14:00:00,114.83,115.02,114.83,114.96,13686.0,95.2042,95.3617,95.2042,95.3119,13686.0
2017-06-15 14:10:00,114.95,115.05,114.91,115.05,8740.0,95.3036,95.3866,95.2705,95.3866,8740.0
2017-06-15 14:20:00,115.01,115.13,114.99,115.03,11814.0,95.3534,95.4529,95.3368,95.37,11814.0
2017-06-15 14:30:00,115.02,115.07,114.82,114.85,20117.0,95.3617,95.4031,95.1959,95.2207,20117.0
2017-06-15 14:40:00,114.88,114.95,114.78,114.86,22040.0,95.2456,95.3036,95.1627,95.229,22040.0
2017-06-15 14:50:00,114.83,114.93,114.71,114.85,24332.0,95.2042,95.2871,95.1047,95.2207,24332.0
2017-06-15 15:00:00,114.88,114.91,114.8,114.82,19261.0,95.2456,95.2705,95.1793,95.1959,19261.0
2017-06-15 15:10:00,114.84,114.88,114.8,114.83,40813.0,95.2124,95.2456,95.1793,95.2042,40813.0
2017-06-15 15:20:00,114.83,115.04,114.81,115.04,22161.0,95.2042,95.3783,95.1876,95.3783,22161.0
2017-06-15 15:30:00,115.04,115.06,114.95,114.97,29670.0,95.3783,95.3948,95.3036,95.3202,29670.0
2017-06-15 15:40:00,114.95,115.03,114.85,114.94,44713.0,95.3036,95.37,95.2207,95.2954,44713.0
2017-06-15 15:50:00,114.94,114.97,114.86,114.89,102955.0,95.2954,95.3202,95.229,95.2539,102955.0
2017-06-16 09:30:00,115.0,115.17,114.12,114.19,137881.0,95.3451,95.486,94.6155,94.6735,137881.0
2017-06-16 09:40:00,114.21,114.45,113.67,113.76,35809.0,94.6901,94.8891,94.2424,94.317,35809.0
2017-06-16 09:50:00,113.89,113.89,112.51,112.78,45983.0,94.4248,94.4248,93.2807,93.5045,45983.0
2017-06-16 10:00:00,112.78,112.9,112.47,112.63,40450.0,93.5045,93.604,93.2475,93.3802,40450.0
2017-06-16 10:10:00,112.6,112.68,111.51,111.63,126572.0,93.3553,93.4216,92.4516,92.5511,126572.0
2017-06-16 10:20:00,111.64,111.78,111.21,111.36,81754.0,92.5594,92.6754,92.2029,92.3272,81754.0
2017-06-16 10:30:00,111.36,111.45,111.15,111.25,88220.0,92.3272,92.4018,92.1531,92.236,88220.0
2017-06-16 10:40:00,111.23,111.23,110.72,110.92,78296.0,92.2194,92.2194,91.7966,91.9624,78296.0
2017-06-16 10:50:00,110.92,111.12,110.72,111.03,44111.0,91.9624,92.1282,91.7966,92.0536,44111.0
2017-06-16 11:00:00,111.04,111.34,110.86,111.2,57120.0,92.0619,92.3106,91.9127,92.1946,57120.0
2017-06-16 11:10:00,111.2,111.53,111.2,111.32,29024.0,92.1946,92.4682,92.1946,92.2941,29024.0
2017-06-16 11:20:00,111.29,111.3,110.81,110.91,23555.0,92.2692,92.2775,91.8712,91.9541,23555.0
2017-06-16 11:30:00,110.89,111.38,110.89,111.37,25492.0,91.9376,92.3438,91.9376,92.3355,25492.0
2017-06-16 11:40:00,111.36,111.79,111.27,111.79,24008.0,92.3272,92.6837,92.2526,92.6837,24008.0
2017-06-16 11:50:00,111.76,111.78,111.35,111.43,40081.0,92.6589,92.6754,92.3189,92.3853,40081.0
2017-06-16 12:00:00,111.43,111.51,111.25,111.51,18951.0,92.3853,92.4516,92.236,92.4516,18951.0
2017-06-16 12:10:00,111.52,111.58,111.38,111.58,20489.0,92.4599,92.5096,92.3438,92.5096,20489.0
2017-06-16 12:20:00,111.58,111.76,111.43,111.76,21727.0,92.5096,92.6589,92.3853,92.6589,21727.0
2017-06-16 12:30:00,111.78,111.88,111.72,111.86,22617.0,92.6754,92.7583,92.6257,92.7418,22617.0
2017-06-16 12:40:00,111.85,112.0,111.83,112.0,14594.0,92.7335,92.8578,92.7169,92.8578,14594.0
2017-06-16 12:50:00,111.97,112.34,111.97,112.2,20054.0,92.833,93.1397,92.833,93.0237,20054.0
2017-06-16 13:00:00,112.2,112.22,112.04,112.04,18845.0,93.0237,93.0402,92.891,92.891,18845.0
2017-06-16 13:10:00,112.05,112.05,111.92,111.97,19382.0,92.8993,92.8993,92.7915,92.833,19382.0
2017-06-16 13:20:00,111.97,112.05,111.88,111.91,14802.0,92.833,92.8993,92.7583,92.7832,14802.0
2017-06-16 13:30:00,111.93,112.14,111.93,112.07,17701.0,92.7998,92.9739,92.7998,92.9159,17701.0
2017-06-16 13:40:00,112.08,112.15,111.98,112.13,18230.0,92.9242,92.9822,92.8413,92.9656,18230.0
2017-06-16 13:50:00,112.13,112.17,112.0,112.08,18182.0,92.9656,92.9988,92.8578,92.9242,18182.0
2017-06-16 14:00:00,112.09,112.16,112.01,112.11,19654.0,92.9325,92.9905,92.8661,92.949,19654.0
2017-06-16 14:10:00,112.11,112.17,111.82,111.84,18328.0,92.949,92.9988,92.7086,92.7252,18328.0
2017-06-16 14:20:00,111.84,111.94,111.64,111.71,21669.0,92.7252,92.8081,92.5594,92.6174,21669.0
2017-06-16 14:30:00,111.71,111.9,111.61,111.85,22086.0,92.6174,92.7749,92.5345,92.7335,22086.0
2017-06-16 14:40:00,111.86,111.89,111.76,111.79,24221.0,92.7418,92.7666,92.6589,92.6837,24221.0
2017-06-16 14:50:00,111.81,111.87,111.73,111.79,22583.0,92.7003,92.7501,92.634,92.6837,22583.0
2017-06-16 15:00:00,111.79,111.8,111.67,111.68,24482.0,92.6837,92.692,92.5842,92.5925,24482.0
2017-06-16 15:10:00,111.67,111.7,111.39,111.4,24767.0,92.5842,92.6091,92.3521,92.3604,24767.0
2017-06-16 15:20:00,111.4,111.43,111.26,111.31,31813.0,92.3604,92.3853,92.2443,92.2858,31813.0
2017-06-16 15:30:00,111.31,111.52,111.3,111.51,56642.0,92.2858,92.4599,92.2775,92.4516,56642.0
2017-06-16 15:40:00,111.51,111.68,111.45,111.66,77365.0,92.4516,92.5925,92.4018,92.5759,77365.0
2017-06-16 15:50:00,111.66,111.9,111.64,111.81,175347.0,92.5759,92.7749,92.5594,92.7003,175347.0
2017-06-19 09:30:00,111.96,111.96,110.98,111.33,78613.0,92.8247,92.8247,92.0122,92.3024,78613.0
2017-06-19 09:40:00,111.38,112.13,111.36,112.13,37595.0,92.3438,92.9656,92.3272,92.9656,37595.0
2017-06-19 09:50:00,112.12,112.37,111.96,112.35,66137.0,92.9573,93.1646,92.8247,93.148,66137.0
2017-06-19 10:00:00,112.37,112.66,112.16,112.18,60080.0,93.1646,93.405,92.9905,93.0071,60080.0
2017-06-19 10:10:00,112.21,112.22,111.96,112.03,25299.0,93.0319,93.0402,92.8247,92.8827,25299.0
2017-06-19 10:20:00,112.03,112.2,111.99,112.03,16114.0,92.8827,93.0237,92.8495,92.8827,16114.0
2017-06-19 10:30:00,112.02,112.23,111.94,112.0,19725.0,92.8744,93.0485,92.8081,92.8578,19725.0
2017-06-19 10:40:00,112.03,112.04,111.88,111.94,27867.0,92.8827,92.891,92.7583,92.8081,27867.0
2017-06-19 10:50:00,111.94,112.2,111.92,112.16,21766.0,92.8081,93.0237,92.7915,92.9905,21766.0
2017-06-19 11:00:00,112.16,112.19,111.98,112.06,18018.0,92.9905,93.0154,92.8413,92.9076,18018.0
2017-06-19 11:10:00,112.11,112.14,112.03,112.08,12140.0,92.949,92.9739,92.8827,92.9242,12140.0
2017-06-19 11:20:00,112.08,112.08,112.0,112.08,13055.0,92.9242,92.9242,92.8578,92.9242,13055.0
2017-06-19 11:30:00,112.1,112.13,112.01,112.07,16747.0,92.9407,92.9656,92.8661,92.9159,16747.0
2017-06-19 11:40:00,112.05,112.08,112.01,112.06,6422.0,92.8993,92.9242,92.8661,92.9076,6422.0
2017-06-19 11:50:00,112.06,112.4,112.06,112.34,17606.0,92.9076,93.1895,92.9076,93.1397,17606.0
2017-06-19 12:00:00,112.37,112.47,112.37,112.47,13488.0,93.1646,93.2475,93.1646,93.2475,13488.0
2017-06-19 12:10:00,112.49,112.53,112.43,112.45,17061.0,93.2641,93.2973,93.2143,93.2309,17061.0
2017-06-19 12:20:00,112.41,112.44,112.21,112.21,8818.0,93.1978,93.2226,93.0319,93.0319,8818.0
2017-06-19 12:30:00,112.17,112.33,112.11,112.2,12006.0,92.9988,93.1314,92.949,93.0237,12006.0
2017-06-19 12:40:00,112.23,112.32,112.18,112.25,9186.0,93.0485,93.1231,93.0071,93.0651,9186.0
2017-06-19 12:50:00,112.24,112.33,112.24,112.27,10419.0,93.0568,93.1314,93.0568,93.0817,10419.0
2017-06-19 13:00:00,112.27,112.39,112.27,112.36,8642.0,93.0817,93.1812,93.0817,93.1563,8642.0
2017-06-19 13:10:00,112.38,112.38,112.26,112.31,9073.0,93.1729,93.1729,93.0734,93.1149,9073.0
2017-06-19 13:20:00,112.3,112.3,112.11,112.13,10821.0,93.1066,93.1066,92.949,92.9656,10821.0
2017-06-19 13:30:00,112.1,112.12,111.96,111.98,16327.0,92.9407,92.9573,92.8247,92.8413,16327.0
2017-06-19 13:40:00,112.0,112.0,111.77,111.78,20503.0,92.8578,92.8578,92.6671,92.6754,20503.0
2017-06-19 13:50:00,111.78,111.79,111.6,111.73,19846.0,92.6754,92.6837,92.5262,92.634,19846.0
2017-06-19 14:00:00,111.72,111.86,111.65,111.83,17907.0,92.6257,92.7418,92.5677,92.7169,17907.0
2017-06-19 14:10:00,111.84,111.87,111.78,111.81,11299.0,92.7252,92.7501,92.6754,92.7003,11299.0
2017-06-19 14:20:00,111.83,111.86,111.8,111.84,10782.0,92.7169,92.7418,92.692,92.7252,10782.0
2017-06-19 14:30:00,111.83,111.86,111.74,111.75,14020.0,92.7169,92.7418,92.6423,92.6506,14020.0
2017-06-19 14:40:00,111.75,111.78,111.66,111.68,21150.0,92.6506,92.6754,92.5759,92.5925,21150.0
2017-06-19 14:50:00,111.66,111.82,111.63,111.82,19441.0,92.5759,92.7086,92.5511,92.7086,19441.0
2017-06-19 15:00:00,111.82,112.0,111.77,112.0,30565.0,92.7086,92.8578,92.6671,92.8578,30565.0
2017-06-19 15:10:00,112.0,112.08,111.98,112.02,32519.0,92.8578,92.9242,92.8413,92.8744,32519.0
2017-06-19 15:20:00,112.06,112.12,112.05,112.05,25953.0,92.9076,92.9573,92.8993,92.8993,25953.0
2017-06-19 15:30:00,112.07,112.09,112.01,112.08,35498.0,92.9159,92.9325,92.8661,92.9242,35498.0
2017-06-19 15:40:00,112.08,112.24,112.06,112.19,53925.0,92.9242,93.0568,92.9076,93.0154,53925.0
2017-06-19 15:50:00,112.21,112.32,112.21,112.28,112979.0,93.0319,93.1231,93.0319,93.09,112979.0
2017-06-20 09:30:00,112.34,112.4,111.96,112.08,17205.0,93.1397,93.1895,92.8247,92.9242,17205.0
2017-06-20 09:40:00,112.1,112.1,111.74,111.79,11701.0,92.9407,92.9407,92.6423,92.6837,11701.0
2017-06-20 09:50:00,111.76,112.45,111.69,112.29,20617.0,92.6589,93.2309,92.6008,93.0983,20617.0
2017-06-20 10:00:00,112.17,112.32,112.07,112.11,25064.0,92.9988,93.1231,92.9159,92.949,25064.0
2017-06-20 10:10:00,112.12,112.28,112.1,112.18,12254.0,92.9573,93.09,92.9407,93.0071,12254.0
2017-06-20 10:20:00,112.14,112.32,112.09,112.15,19109.0,92.9739,93.1231,92.9325,92.9822,19109.0
2017-06-20 10:30:00,112.13,112.36,112.1,112.13,17468.0,92.9656,93.1563,92.9407,92.9656,17468.0
2017-06-20 10:40:00,112.15,112.25,112.09,112.15,15540.0,92.9822,93.0651,92.9325,92.9822,15540.0
2017-06-20 10:50:00,112.18,112.19,111.93,112.13,11504.0,93.0071,93.0154,92.7998,92.9656,11504.0
2017-06-20 11:00:00,112.13,112.17,112.0,112.04,9770.0,92.9656,92.9988,92.8578,92.891,9770.0
2017-06-20 11:10:00,112.02,112.04,111.85,111.86,10108.0,92.8744,92.891,92.7335,92.7418,10108.0
2017-06-20 11:20:00,111.86,112.01,111.76,111.76,20286.0,92.7418,92.8661,92.6589,92.6589,20286.0
2017-06-20 11:30:00,111.8,111.96,111.8,111.9,7693.0,92.692,92.8247,92.692,92.7749,7693.0
2017-06-20 11:40:00,111.9,112.01,111.9,111.95,7292.0,92.7749,92.8661,92.7749,92.8164,7292.0
2017-06-20 11:50:00,111.98,112.06,111.78,111.84,18297.0,92.8413,92.9076,92.6754,92.7252,18297.0
2017-06-20 12:00:00,111.81,111.9,111.76,111.89,12678.0,92.7003,92.7749,92.6589,92.7666,12678.0
2017-06-20 12:10:00,111.91,111.95,111.84,111.89,7553.0,92.7832,92.8164,92.7252,92.7666,7553.0
2017-06-20 12:20:00,111.88,111.88,111.68,111.73,9284.0,92.7583,92.7583,92.5925,92.634,9284.0
2017-06-20 12:30:00,111.73,111.74,111.6,111.64,7555.0,92.634,92.6423,92.5262,92.5594,7555.0
2017-06-20 12:40:00,111.63,111.79,111.63,111.79,8681.0,92.5511,92.6837,92.5511,92.6837,8681.0
2017-06-20 12:50:00,111.79,111.81,111.66,111.81,11207.0,92.6837,92.7003,92.5759,92.7003,11207.0
2017-06-20 13:00:00,111.8,111.87,111.71,111.75,8329.0,92.692,92.7501,92.6174,92.6506,8329.0
2017-06-20 13:10:00,111.73,111.77,111.69,111.75,8926.0,92.634,92.6671,92.6008,92.6506,8926.0
2017-06-20 13:20:00,111.77,111.79,111.65,111.69,9123.0,92.6671,92.6837,92.5677,92.6008,9123.0
2017-06-20 13:30:00,111.7,111.81,111.65,111.69,15323.0,92.6091,92.7003,92.5677,92.6008,15323.0
2017-06-20 13:40:00,111.69,111.69,111.63,111.64,11296.0,92.6008,92.6008,92.5511,92.5594,11296.0
2017-06-20 13:50:00,111.63,111.64,111.59,111.6,9082.0,92.5511,92.5594,92.5179,92.5262,9082.0
2017-06-20 14:00:00,111.59,111.61,111.48,111.49,11906.0,92.5179,92.5345,92.4267,92.435,11906.0
2017-06-20 14:10:00,111.5,111.5,111.42,111.48,9877.0,92.4433,92.4433,92.377,92.4267,9877.0
2017-06-20 14:20:00,111.5,111.64,111.47,111.59,9924.0,92.4433,92.5594,92.4184,92.5179,9924.0
2017-06-20 14:30:00,111.59,111.64,111.54,111.62,13991.0,92.5179,92.5594,92.4765,92.5428,13991.0
2017-06-20 14:40:00,111.62,111.66,111.55,111.59,8333.0,92.5428,92.5759,92.4847,92.5179,8333.0
2017-06-20 14:50:00,111.59,111.62,111.53,111.57,11076.0,92.5179,92.5428,92.4682,92.5013,11076.0
2017-06-20 15:00:00,111.57,111.62,111.47,111.48,18549.0,92.5013,92.5428,92.4184,92.4267,18549.0
2017-06-20 15:10:00,111.5,111.64,111.5,111.59,11318.0,92.4433,92.5594,92.4433,92.5179,11318.0
2017-06-20 15:20:00,111.57,111.61,111.51,111.61,13751.0,92.5013,92.5345,92.4516,92.5345,13751.0
2017-06-20 15:30:00,111.6,111.73,111.57,111.69,25296.0,92.5262,92.634,92.5013,92.6008,25296.0
2017-06-20 15:40:00,111.69,111.69,111.59,111.6,31322.0,92.6008,92.6008,92.5179,92.5262,31322.0
2017-06-20 15:50:00,111.6,111.64,111.59,111.61,72080.0,92.5262,92.5594,92.5179,92.5345,72080.0
2017-06-21 09:30:00,111.85,112.26,111.81,111.95,15993.0,92.7335,93.0734,92.7003,92.8164,15993.0
2017-06-21 09:40:00,111.94,112.24,111.84,112.19,25704.0,92.8081,93.0568,92.7252,93.0154,25704.0
2017-06-21 09:50:00,112.19,112.45,112.07,112.33,21072.0,93.0154,93.2309,92.9159,93.1314,21072.0
2017-06-21 10:00:00,112.34,112.53,112.28,112.44,16291.0,93.1397,93.2973,93.09,93.2226,16291.0
2017-06-21 10:10:00,112.39,112.42,112.17,112.27,9931.0,93.1812,93.2061,92.9988,93.0817,9931.0
2017-06-21 10:20:00,112.25,112.29,112.06,112.09,16006.0,93.0651,93.0983,92.9076,92.9325,16006.0
2017-06-21 10:30:00,112.09,112.21,112.05,112.07,13760.0,92.9325,93.0319,92.8993,92.9159,13760.0
2017-06-21 10:40:00,112.1,112.18,112.04,112.11,15073.0,92.9407,93.0071,92.891,92.949,15073.0
2017-06-21 10:50:00,112.12,112.27,112.1,112.17,12553.0,92.9573,93.0817,92.9407,92.9988,12553.0
2017-06-21 11:00:00,112.16,112.22,112.04,112.06,9457.0,92.9905,93.0402,92.891,92.9076,9457.0
2017-06-21 11:10:00,112.06,112.16,112.04,112.06,18843.0,92.9076,92.9905,92.891,92.9076,18843.0
2017-06-21 11:20:00,112.07,112.08,111.83,111.93,14139.0,92.9159,92.9242,92.7169,92.7998,14139.0
2017-06-21 11:30:00,111.94,112.03,111.89,111.98,15296.0,92.8081,92.8827,92.7666,92.8413,15296.0
2017-06-21 11:40:00,111.97,112.03,111.95,111.98,13345.0,92.833,92.8827,92.8164,92.8413,13345.0
2017-06-21 11:50:00,111.97,112.09,111.95,112.09,32944.0,92.833,92.9325,92.8164,92.9325,32944.0
2017-06-21 12:00:00,112.09,112.12,111.94,111.97,22340.0,92.9325,92.9573,92.8081,92.833,22340.0
2017-06-21 12:10:00,111.98,112.0,111.89,111.91,10159.0,92.8413,92.8578,92.7666,92.7832,10159.0
2017-06-21 12:20:00,111.9,111.97,111.88,111.96,12738.0,92.7749,92.833,92.7583,92.8247,12738.0
2017-06-21 12:30:00,111.96,112.08,111.96,112.01,17126.0,92.8247,92.9242,92.8247,92.8661,17126.0
2017-06-21 12:40:00,112.0,112.01,111.92,111.93,10831.0,92.8578,92.8661,92.7915,92.7998,10831.0
2017-06-21 12:50:00,111.92,112.03,111.87,111.87,48300.0,92.7915,92.8827,92.7501,92.7501,48300.0
2017-06-21 13:00:00,111.84,111.86,111.73,111.73,8853.0,92.7252,92.7418,92.634,92.634,8853.0
2017-06-21 13:10:00,111.73,111.73,111.64,111.68,6840.0,92.634,92.634,92.5594,92.5925,6840.0
2017-06-21 13:20:00,111.66,111.72,111.6,111.64,8070.0,92.5759,92.6257,92.5262,92.5594,8070.0
2017-06-21 13:30:00,111.64,111.69,111.64,111.65,7442.0,92.5594,92.6008,92.5594,92.5677,7442.0
2017-06-21 13:40:00,111.65,111.66,111.52,111.56,8066.0,92.5677,92.5759,92.4599,92.493,8066.0
2017-06-21 13:50:00,111.57,111.6,111.49,111.52,10498.0,92.5013,92.5262,92.435,92.4599,10498.0
2017-06-21 14:00:00,111.54,111.54,111.3,111.3,19713.0,92.4765,92.4765,92.2775,92.2775,19713.0
2017-06-21 14:10:00,111.3,111.51,111.29,111.48,9105.0,92.2775,92.4516,92.2692,92.4267,9105.0
2017-06-21 14:20:00,111.47,111.47,111.28,111.33,8559.0,92.4184,92.4184,92.2609,92.3024,8559.0
2017-06-21 14:30:00,111.35,111.55,111.35,111.54,10106.0,92.3189,92.4847,92.3189,92.4765,10106.0
2017-06-21 14:40:00,111.52,111.58,111.49,111.53,10348.0,92.4599,92.5096,92.435,92.4682,10348.0
2017-06-21 14:50:00,111.54,111.61,111.51,111.54,12273.0,92.4765,92.5345,92.4516,92.4765,12273.0
2017-06-21 15:00:00,111.53,111.53,111.4,111.42,18403.0,92.4682,92.4682,92.3604,92.377,18403.0
2017-06-21 15:10:00,111.42,111.45,111.28,111.35,17217.0,92.377,92.4018,92.2609,92.3189,17217.0
2017-06-21 15:20:00,111.37,111.44,111.36,111.44,11780.0,92.3355,92.3935,92.3272,92.3935,11780.0
2017-06-21 15:30:00,111.45,111.53,111.45,111.47,18908.0,92.4018,92.4682,92.4018,92.4184,18908.0
2017-06-21 15:40:00,111.46,111.58,111.41,111.54,33967.0,92.4101,92.5096,92.3687,92.4765,33967.0
2017-06-21 15:50:00,111.52,111.61,111.45,111.58,77406.0,92.4599,92.5345,92.4018,92.5096,77406.0
2017-06-22 09:30:00,111.37,111.45,111.0,111.02,9790.0,92.3355,92.4018,92.0288,92.0453,9790.0
2017-06-22 09:40:00,111.0,111.12,110.89,111.06,7371.0,92.0288,92.1282,91.9376,92.0785,7371.0
2017-06-22 09:50:00,111.1,111.47,111.1,111.31,9291.0,92.1117,92.4184,92.1117,92.2858,9291.0
2017-06-22 10:00:00,111.29,111.54,111.18,111.54,10082.0,92.2692,92.4765,92.178,92.4765,10082.0
2017-06-22 10:10:00,111.54,111.59,111.28,111.32,14269.0,92.4765,92.5179,92.2609,92.2941,14269.0
2017-06-22 10:20:00,111.32,111.32,111.16,111.22,12461.0,92.2941,92.2941,92.1614,92.2112,12461.0
2017-06-22 10:30:00,111.19,111.23,111.05,111.08,12453.0,92.1863,92.2194,92.0702,92.0951,12453.0
2017-06-22 10:40:00,111.09,111.39,111.09,111.28,11221.0,92.1034,92.3521,92.1034,92.2609,11221.0
2017-06-22 10:50:00,111.28,111.44,111.28,111.4,21174.0,92.2609,92.3935,92.2609,92.3604,21174.0
2017-06-22 11:00:00,111.4,111.57,111.39,111.4,20389.0,92.3604,92.5013,92.3521,92.3604,20389.0
2017-06-22 11:10:00,111.39,111.47,111.28,111.39,36866.0,92.3521,92.4184,92.2609,92.3521,36866.0
2017-06-22 11:20:00,111.41,111.51,111.39,111.48,6595.0,92.3687,92.4516,92.3521,92.4267,6595.0
2017-06-22 11:30:00,111.47,111.51,111.38,111.39,9529.0,92.4184,92.4516,92.3438,92.3521,9529.0
2017-06-22 11:40:00,111.41,111.51,111.39,111.51,7467.0,92.3687,92.4516,92.3521,92.4516,7467.0
2017-06-22 11:50:00,111.51,111.57,111.48,111.55,8883.0,92.4516,92.5013,92.4267,92.4847,8883.0
2017-06-22 12:00:00,111.49,111.56,111.27,111.27,19475.0,92.435,92.493,92.2526,92.2526,19475.0
2017-06-22 12:10:00,111.28,111.32,111.24,111.25,6798.0,92.2609,92.2941,92.2277,92.236,6798.0
2017-06-22 12:20:00,111.26,111.42,111.26,111.36,9011.0,92.2443,92.377,92.2443,92.3272,9011.0
2017-06-22 12:30:00,111.37,111.42,111.32,111.32,7224.0,92.3355,92.377,92.2941,92.2941,7224.0
2017-06-22 12:40:00,111.33,111.36,111.31,111.36,6205.0,92.3024,92.3272,92.2858,92.3272,6205.0
2017-06-22 12:50:00,111.42,111.42,111.31,111.31,7401.0,92.377,92.377,92.2858,92.2858,7401.0
2017-06-22 13:00:00,111.3,111.34,111.27,111.28,10664.0,92.2775,92.3106,92.2526,92.2609,10664.0
2017-06-22 13:10:00,111.26,111.41,111.23,111.33,16087.0,92.2443,92.3687,92.2194,92.3024,16087.0
2017-06-22 13:20:00,111.31,111.32,111.13,111.17,9286.0,92.2858,92.2941,92.1365,92.1697,9286.0
2017-06-22 13:30:00,111.17,111.21,111.07,111.07,10015.0,92.1697,92.2029,92.0868,92.0868,10015.0
2017-06-22 13:40:00,111.06,111.21,111.05,111.21,5531.0,92.0785,92.2029,92.0702,92.2029,5531.0
2017-06-22 13:50:00,111.19,111.25,111.1,111.14,10294.0,92.1863,92.236,92.1117,92.1448,10294.0
2017-06-22 14:00:00,111.15,111.22,111.09,111.16,8941.0,92.1531,92.2112,92.1034,92.1614,8941.0
2017-06-22 14:10:00,111.14,111.16,111.06,111.13,8185.0,92.1448,92.1614,92.0785,92.1365,8185.0
2017-06-22 14:20:00,111.13,111.15,111.07,111.07,11141.0,92.1365,92.1531,92.0868,92.0868,11141.0
2017-06-22 14:30:00,111.06,111.07,111.0,111.03,5731.0,92.0785,92.0868,92.0288,92.0536,5731.0
2017-06-22 14:40:00,111.07,111.08,110.96,111.01,11433.0,92.0868,92.0951,91.9956,92.037,11433.0
2017-06-22 14:50:00,111.0,111.02,110.95,110.96,15371.0,92.0288,92.0453,91.9873,91.9956,15371.0
2017-06-22 15:00:00,110.96,110.99,110.91,110.93,15563.0,91.9956,92.0205,91.9541,91.9707,15563.0
2017-06-22 15:10:00,110.91,110.96,110.91,110.95,16304.0,91.9541,91.9956,91.9541,91.9873,16304.0
2017-06-22 15:20:00,110.95,111.05,110.91,110.93,27774.0,91.9873,92.0702,91.9541,91.9707,27774.0
2017-06-22 15:30:00,110.92,110.92,110.67,110.7,37519.0,91.9624,91.9624,91.7552,91.78,37519.0
2017-06-22 15:40:00,110.7,110.72,110.55,110.55,37039.0,91.78,91.7966,91.6557,91.6557,37039.0
2017-06-22 15:50:00,110.56,110.57,110.49,110.53,83818.0,91.664,91.6722,91.6059,91.6391,83818.0
2017-06-23 09:30:00,110.29,110.42,110.12,110.4,13468.0,91.4401,91.5479,91.2992,91.5313,13468.0
2017-06-23 09:40:00,110.37,110.52,110.36,110.46,6918.0,91.5064,91.6308,91.4981,91.581,6918.0
2017-06-23 09:50:00,110.55,110.71,110.48,110.53,7000.0,91.6557,91.7883,91.5976,91.6391,7000.0
2017-06-23 10:00:00,110.53,110.54,110.35,110.35,10878.0,91.6391,91.6474,91.4898,91.4898,10878.0
2017-06-23 10:10:00,110.36,110.39,110.03,110.06,28184.0,91.4981,91.523,91.2245,91.2494,28184.0
2017-06-23 10:20:00,110.07,110.31,109.91,110.26,20665.0,91.2577,91.4567,91.125,91.4152,20665.0
2017-06-23 10:30:00,110.21,110.32,110.16,110.32,6997.0,91.3738,91.465,91.3323,91.465,6997.0
2017-06-23 10:40:00,110.32,110.38,110.09,110.13,17190.0,91.465,91.5147,91.2743,91.3074,17190.0
2017-06-23 10:50:00,110.13,110.16,110.07,110.11,10594.0,91.3074,91.3323,91.2577,91.2909,10594.0
2017-06-23 11:00:00,110.11,110.11,109.9,109.9,12640.0,91.2909,91.2909,91.1168,91.1168,12640.0
2017-06-23 11:10:00,109.9,110.07,109.86,110.06,15402.0,91.1168,91.2577,91.0836,91.2494,15402.0
2017-06-23 11:20:00,110.06,110.21,109.99,110.21,10084.0,91.2494,91.3738,91.1914,91.3738,10084.0
2017-06-23 11:30:00,110.19,110.19,110.05,110.05,8258.0,91.3572,91.3572,91.2411,91.2411,8258.0
2017-06-23 11:40:00,110.05,110.12,109.99,110.09,15876.0,91.2411,91.2992,91.1914,91.2743,15876.0
2017-06-23 11:50:00,110.09,110.13,109.9,109.9,15324.0,91.2743,91.3074,91.1168,91.1168,15324.0
2017-06-23 12:00:00,109.89,109.98,109.89,109.94,5359.0,91.1085,91.1831,91.1085,91.1499,5359.0
2017-06-23 12:10:00,109.94,109.97,109.9,109.92,10372.0,91.1499,91.1748,91.1168,91.1333,10372.0
2017-06-23 12:20:00,109.93,109.98,109.88,109.98,6924.0,91.1416,91.1831,91.1002,91.1831,6924.0
2017-06-23 12:30:00,109.98,110.04,109.96,109.96,7413.0,91.1831,91.2328,91.1665,91.1665,7413.0
2017-06-23 12:40:00,109.97,110.01,109.93,109.94,7227.0,91.1748,91.208,91.1416,91.1499,7227.0
2017-06-23 12:50:00,109.95,110.03,109.93,110.03,6199.0,91.1582,91.2245,91.1416,91.2245,6199.0
2017-06-23 13:00:00,110.03,110.05,109.96,110.0,8388.0,91.2245,91.2411,91.1665,91.1997,8388.0
2017-06-23 13:10:00,110.01,110.13,110.01,110.05,8605.0,91.208,91.3074,91.208,91.2411,8605.0
2017-06-23 13:20:00,110.06,110.09,110.04,110.07,4960.0,91.2494,91.2743,91.2328,91.2577,4960.0
2017-06-23 13:30:00,110.07,110.07,109.95,109.99,11710.0,91.2577,91.2577,91.1582,91.1914,11710.0
2017-06-23 13:40:00,109.98,109.98,109.91,109.91,8607.0,91.1831,91.1831,91.125,91.125,8607.0
2017-06-23 13:50:00,109.92,110.03,109.91,110.0,7499.0,91.1333,91.2245,91.125,91.1997,7499.0
2017-06-23 14:00:00,110.02,110.13,110.0,110.08,7750.0,91.2162,91.3074,91.1997,91.266,7750.0
2017-06-23 14:10:00,110.08,110.16,110.07,110.1,8478.0,91.266,91.3323,91.2577,91.2826,8478.0
2017-06-23 14:20:00,110.1,110.11,109.95,109.95,12322.0,91.2826,91.2909,91.1582,91.1582,12322.0
2017-06-23 14:30:00,109.95,109.96,109.86,109.88,10896.0,91.1582,91.1665,91.0836,91.1002,10896.0
2017-06-23 14:40:00,109.9,109.93,109.8,109.81,13230.0,91.1168,91.1416,91.0338,91.0421,13230.0
2017-06-23 14:50:00,109.81,109.81,109.69,109.72,23539.0,91.0421,91.0421,90.9426,90.9675,23539.0
2017-06-23 15:00:00,109.7,109.72,109.57,109.65,21604.0,90.9509,90.9675,90.8432,90.9095,21604.0
2017-06-23 15:10:00,109.63,109.72,109.63,109.67,18533.0,90.8929,90.9675,90.8929,90.9261,18533.0
2017-06-23 15:20:00,109.65,109.65,109.4,109.43,34151.0,90.9095,90.9095,90.7022,90.7271,34151.0
2017-06-23 15:30:00,109.43,109.5,109.37,109.45,36354.0,90.7271,90.7851,90.6773,90.7437,36354.0
2017-06-23 15:40:00,109.45,109.73,109.44,109.73,39233.0,90.7437,90.9758,90.7354,90.9758,39233.0
2017-06-23 15:50:00,109.73,109.89,109.71,109.79,133361.0,90.9758,91.1085,90.9592,91.0256,133361.0
2017-06-26 09:30:00,110.11,110.23,109.92,110.03,16036.0,91.2909,91.3904,91.1333,91.2245,16036.0
2017-06-26 09:40:00,110.02,110.05,109.69,109.69,9401.0,91.2162,91.2411,90.9426,90.9426,9401.0
2017-06-26 09:50:00,109.71,109.85,109.69,109.83,12383.0,90.9592,91.0753,90.9426,91.0587,12383.0
2017-06-26 10:00:00,109.86,109.97,109.79,109.94,8704.0,91.0836,91.1748,91.0256,91.1499,8704.0
2017-06-26 10:10:00,109.98,110.05,109.9,109.95,11896.0,91.1831,91.2411,91.1168,91.1582,11896.0
2017-06-26 10:20:00,109.94,110.14,109.92,110.02,10994.0,91.1499,91.3157,91.1333,91.2162,10994.0
2017-06-26 10:30:00,110.01,110.06,109.89,109.96,11654.0,91.208,91.2494,91.1085,91.1665,11654.0
2017-06-26 10:40:00,109.94,110.02,109.93,110.01,4801.0,91.1499,91.2162,91.1416,91.208,4801.0
2017-06-26 10:50:00,109.98,110.12,109.95,110.07,10665.0,91.1831,91.2992,91.1582,91.2577,10665.0
2017-06-26 11:00:00,110.07,110.34,110.04,110.31,31013.0,91.2577,91.4816,91.2328,91.4567,31013.0
2017-06-26 11:10:00,110.33,110.53,110.32,110.5,7538.0,91.4733,91.6391,91.465,91.6142,7538.0
2017-06-26 11:20:00,110.48,110.49,110.24,110.31,11530.0,91.5976,91.6059,91.3986,91.4567,11530.0
2017-06-26 11:30:00,110.32,110.35,110.05,110.1,24271.0,91.465,91.4898,91.2411,91.2826,24271.0
2017-06-26 11:40:00,110.12,110.33,110.12,110.22,9799.0,91.2992,91.4733,91.2992,91.3821,9799.0
2017-06-26 11:50:00,110.27,110.28,110.18,110.26,4895.0,91.4235,91.4318,91.3489,91.4152,4895.0
2017-06-26 12:00:00,110.24,110.36,110.24,110.36,4159.0,91.3986,91.4981,91.3986,91.4981,4159.0
2017-06-26 12:10:00,110.39,110.42,110.34,110.4,9945.0,91.523,91.5479,91.4816,91.5313,9945.0
2017-06-26 12:20:00,110.41,110.44,110.35,110.41,10837.0,91.5396,91.5645,91.4898,91.5396,10837.0
2017-06-26 12:30:00,110.41,110.58,110.39,110.54,10424.0,91.5396,91.6805,91.523,91.6474,10424.0
2017-06-26 12:40:00,110.55,110.57,110.51,110.56,10202.0,91.6557,91.6722,91.6225,91.664,10202.0
2017-06-26 12:50:00,110.55,110.63,110.55,110.63,12688.0,91.6557,91.722,91.6557,91.722,12688.0
2017-06-26 13:00:00,110.62,110.64,110.58,110.63,8348.0,91.7137,91.7303,91.6805,91.722,8348.0
2017-06-26 13:10:00,110.58,110.62,110.47,110.51,15538.0,91.6805,91.7137,91.5893,91.6225,15538.0
2017-06-26 13:20:00,110.52,110.59,110.51,110.57,5001.0,91.6308,91.6888,91.6225,91.6722,5001.0
2017-06-26 13:30:00,110.55,110.59,110.52,110.58,5233.0,91.6557,91.6888,91.6308,91.6805,5233.0
2017-06-26 13:40:00,110.58,110.6,110.52,110.57,9099.0,91.6805,91.6971,91.6308,91.6722,9099.0
2017-06-26 13:50:00,110.58,110.68,110.56,110.68,7488.0,91.6805,91.7634,91.664,91.7634,7488.0
2017-06-26 14:00:00,110.65,110.7,110.54,110.54,7497.0,91.7386,91.78,91.6474,91.6474,7497.0
2017-06-26 14:10:00,110.55,110.55,110.48,110.5,5248.0,91.6557,91.6557,91.5976,91.6142,5248.0
2017-06-26 14:20:00,110.49,110.6,110.47,110.56,7809.0,91.6059,91.6971,91.5893,91.664,7809.0
2017-06-26 14:30:00,110.56,110.57,110.52,110.53,6440.0,91.664,91.6722,91.6308,91.6391,6440.0
2017-06-26 14:40:00,110.54,110.62,110.52,110.59,6726.0,91.6474,91.7137,91.6308,91.6888,6726.0
2017-06-26 14:50:00,110.57,110.6,110.54,110.56,9458.0,91.6722,91.6971,91.6474,91.664,9458.0
2017-06-26 15:00:00,110.55,110.65,110.5,110.62,27018.0,91.6557,91.7386,91.6142,91.7137,27018.0
2017-06-26 15:10:00,110.61,110.61,110.5,110.52,12339.0,91.7054,91.7054,91.6142,91.6308,12339.0
2017-06-26 15:20:00,110.52,110.52,110.42,110.48,13009.0,91.6308,91.6308,91.5479,91.5976,13009.0
2017-06-26 15:30:00,110.48,110.5,110.44,110.5,9319.0,91.5976,91.6142,91.5645,91.6142,9319.0
2017-06-26 15:40:00,110.48,110.54,110.41,110.42,28318.0,91.5976,91.6474,91.5396,91.5479,28318.0
2017-06-26 15:50:00,110.42,110.43,110.25,110.27,105556.0,91.5479,91.5562,91.4069,91.4235,105556.0
2017-06-27 09:30:00,110.03,110.11,109.7,109.81,10497.0,91.2245,91.2909,90.9509,91.0421,10497.0
2017-06-27 09:40:00,109.7,109.86,109.68,109.69,9321.0,90.9509,91.0836,90.9344,90.9426,9321.0
2017-06-27 09:50:00,109.7,110.04,109.44,110.04,13156.0,90.9509,91.2328,90.7354,91.2328,13156.0
2017-06-27 10:00:00,109.94,110.02,109.43,109.44,15138.0,91.1499,91.2162,90.7271,90.7354,15138.0
2017-06-27 10:10:00,109.46,109.52,109.32,109.4,12955.0,90.752,90.8017,90.6359,90.7022,12955.0
2017-06-27 10:20:00,109.4,109.71,109.39,109.39,8580.0,90.7022,90.9592,90.6939,90.6939,8580.0
2017-06-27 10:30:00,109.35,109.68,109.33,109.64,9373.0,90.6608,90.9344,90.6442,90.9012,9373.0
2017-06-27 10:40:00,109.65,109.76,109.48,109.53,10081.0,90.9095,91.0007,90.7685,90.81,10081.0
2017-06-27 10:50:00,109.53,109.68,109.53,109.61,7999.0,90.81,90.9344,90.81,90.8763,7999.0
2017-06-27 11:00:00,109.61,109.66,109.53,109.55,7095.0,90.8763,90.9178,90.81,90.8266,7095.0
2017-06-27 11:10:00,109.57,109.59,109.43,109.5,11343.0,90.8432,90.8597,90.7271,90.7851,11343.0
2017-06-27 11:20:00,109.47,109.5,109.33,109.34,10639.0,90.7602,90.7851,90.6442,90.6525,10639.0
2017-06-27 11:30:00,109.37,109.45,109.28,109.33,12211.0,90.6773,90.7437,90.6027,90.6442,12211.0
2017-06-27 11:40:00,109.37,109.51,109.37,109.39,6315.0,90.6773,90.7934,90.6773,90.6939,6315.0
2017-06-27 11:50:00,109.36,109.41,109.24,109.28,12838.0,90.669,90.7105,90.5696,90.6027,12838.0
2017-06-27 12:00:00,109.27,109.45,109.27,109.4,8096.0,90.5944,90.7437,90.5944,90.7022,8096.0
2017-06-27 12:10:00,109.4,109.43,109.29,109.29,8086.0,90.7022,90.7271,90.611,90.611,8086.0
2017-06-27 12:20:00,109.31,109.38,109.28,109.37,5763.0,90.6276,90.6856,90.6027,90.6773,5763.0
2017-06-27 12:30:00,109.33,109.33,109.24,109.27,8837.0,90.6442,90.6442,90.5696,90.5944,8837.0
2017-06-27 12:40:00,109.26,109.3,109.2,109.21,11949.0,90.5861,90.6193,90.5364,90.5447,11949.0
2017-06-27 12:50:00,109.23,109.24,109.18,109.19,8094.0,90.5613,90.5696,90.5198,90.5281,8094.0
2017-06-27 13:00:00,109.18,109.2,108.91,108.91,18109.0,90.5198,90.5364,90.296,90.296,18109.0
2017-06-27 13:10:00,108.94,109.08,108.94,109.08,8627.0,90.3208,90.4369,90.3208,90.4369,8627.0
2017-06-27 13:20:00,109.08,109.08,108.94,108.96,8452.0,90.4369,90.4369,90.3208,90.3374,8452.0
2017-06-27 13:30:00,108.95,108.99,108.57,108.62,16105.0,90.3291,90.3623,90.0141,90.0555,16105.0
2017-06-27 13:40:00,108.64,108.7,108.58,108.7,11824.0,90.0721,90.1218,90.0224,90.1218,11824.0
2017-06-27 13:50:00,108.68,108.78,108.62,108.62,10870.0,90.1053,90.1882,90.0555,90.0555,10870.0
2017-06-27 14:00:00,108.59,108.77,108.59,108.68,13771.0,90.0306,90.1799,90.0306,90.1053,13771.0
2017-06-27 14:10:00,108.69,108.93,108.69,108.91,12896.0,90.1136,90.3125,90.1136,90.296,12896.0
2017-06-27 14:20:00,108.95,108.96,108.8,108.8,12147.0,90.3291,90.3374,90.2048,90.2048,12147.0
2017-06-27 14:30:00,108.83,108.85,108.7,108.73,15509.0,90.2296,90.2462,90.1218,90.1467,15509.0
2017-06-27 14:40:00,108.71,108.75,108.59,108.59,16796.0,90.1301,90.1633,90.0306,90.0306,16796.0
2017-06-27 14:50:00,108.61,108.66,108.4,108.52,34945.0,90.0472,90.0887,89.8731,89.9726,34945.0
2017-06-27 15:00:00,108.54,108.55,108.32,108.48,34913.0,89.9892,89.9975,89.8068,89.9394,34913.0
2017-06-27 15:10:00,108.5,108.53,108.38,108.39,17412.0,89.956,89.9809,89.8565,89.8648,17412.0
2017-06-27 15:20:00,108.39,108.44,108.35,108.42,12351.0,89.8648,89.9063,89.8317,89.8897,12351.0
2017-06-27 15:30:00,108.43,108.43,108.26,108.31,25892.0,89.898,89.898,89.7571,89.7985,25892.0
2017-06-27 15:40:00,108.3,108.38,108.3,108.31,39400.0,89.7902,89.8565,89.7902,89.7985,39400.0
2017-06-27 15:50:00,108.31,108.31,108.05,108.15,207424.0,89.7985,89.7985,89.5829,89.6659,207424.0
2017-06-28 09:30:00,108.65,108.86,108.17,108.3,81222.0,90.0804,90.2545,89.6824,89.7902,81222.0
2017-06-28 09:40:00,108.29,108.51,108.04,108.24,7387.0,89.7819,89.9643,89.5747,89.7405,7387.0
2017-06-28 09:50:00,108.24,108.38,108.14,108.38,3850.0,89.7405,89.8565,89.6576,89.8565,3850.0
2017-06-28 10:00:00,108.36,108.43,108.18,108.28,12332.0,89.84,89.898,89.6907,89.7736,12332.0
2017-06-28 10:10:00,108.31,108.44,108.24,108.29,3399.0,89.7985,89.9063,89.7405,89.7819,3399.0
2017-06-28 10:20:00,108.28,108.39,108.22,108.39,3750.0,89.7736,89.8648,89.7239,89.8648,3750.0
2017-06-28 10:30:00,108.39,108.53,108.34,108.34,4307.0,89.8648,89.9809,89.8234,89.8234,4307.0
2017-06-28 10:40:00,108.31,108.64,108.31,108.57,5658.0,89.7985,90.0721,89.7985,90.0141,5658.0
2017-06-28 10:50:00,108.6,108.64,108.48,108.5,2198.0,90.0389,90.0721,89.9394,89.956,2198.0
2017-06-28 11:00:00,108.5,108.58,108.45,108.45,7755.0,89.956,90.0224,89.9146,89.9146,7755.0
2017-06-28 11:10:00,108.44,108.49,108.27,108.32,10237.0,89.9063,89.9477,89.7653,89.8068,10237.0
2017-06-28 11:20:00,108.3,108.42,108.26,108.3,5298.0,89.7902,89.8897,89.7571,89.7902,5298.0
2017-06-28 11:30:00,108.32,108.37,108.24,108.27,6003.0,89.8068,89.8483,89.7405,89.7653,6003.0
2017-06-28 11:40:00,108.23,108.31,108.19,108.31,6581.0,89.7322,89.7985,89.699,89.7985,6581.0
2017-06-28 11:50:00,108.34,108.45,108.29,108.44,6161.0,89.8234,89.9146,89.7819,89.9063,6161.0
2017-06-28 12:00:00,108.39,108.51,108.33,108.41,7393.0,89.8648,89.9643,89.8151,89.8814,7393.0
2017-06-28 12:10:00,108.42,108.46,108.2,108.2,9745.0,89.8897,89.9229,89.7073,89.7073,9745.0
2017-06-28 12:20:00,108.21,108.25,108.13,108.21,5657.0,89.7156,89.7488,89.6493,89.7156,5657.0
2017-06-28 12:30:00,108.19,108.19,107.86,107.93,26126.0,89.699,89.699,89.4254,89.4835,26126.0
2017-06-28 12:40:00,107.95,107.95,107.85,107.87,7355.0,89.5,89.5,89.4171,89.4337,7355.0
2017-06-28 12:50:00,107.91,108.03,107.84,107.98,4514.0,89.4669,89.5664,89.4088,89.5249,4514.0
2017-06-28 13:00:00,108.01,108.01,107.94,107.97,7982.0,89.5498,89.5498,89.4917,89.5166,7982.0
2017-06-28 13:10:00,107.98,108.0,107.85,107.9,10476.0,89.5249,89.5415,89.4171,89.4586,10476.0
2017-06-28 13:20:00,107.9,107.98,107.9,107.92,8000.0,89.4586,89.5249,89.4586,89.4752,8000.0
2017-06-28 13:30:00,107.93,107.96,107.83,107.88,10600.0,89.4835,89.5083,89.4005,89.442,10600.0
2017-06-28 13:40:00,107.92,107.96,107.87,107.94,6242.0,89.4752,89.5083,89.4337,89.4917,6242.0
2017-06-28 13:50:00,107.94,107.96,107.86,107.92,19223.0,89.4917,89.5083,89.4254,89.4752,19223.0
2017-06-28 14:00:00,107.92,108.02,107.91,107.96,11214.0,89.4752,89.5581,89.4669,89.5083,11214.0
2017-06-28 14:10:00,107.97,107.97,107.82,107.85,4433.0,89.5166,89.5166,89.3923,89.4171,4433.0
2017-06-28 14:20:00,107.89,108.02,107.89,107.97,8876.0,89.4503,89.5581,89.4503,89.5166,8876.0
2017-06-28 14:30:00,107.96,107.96,107.79,107.9,7891.0,89.5083,89.5083,89.3674,89.4586,7891.0
2017-06-28 14:40:00,107.87,107.9,107.72,107.77,18450.0,89.4337,89.4586,89.3093,89.3508,18450.0
2017-06-28 14:50:00,107.78,107.8,107.65,107.72,28188.0,89.3591,89.3757,89.2513,89.3093,28188.0
2017-06-28 15:00:00,107.71,107.9,107.71,107.76,22063.0,89.3011,89.4586,89.3011,89.3425,22063.0
2017-06-28 15:10:00,107.76,107.8,107.74,107.8,23623.0,89.3425,89.3757,89.3259,89.3757,23623.0
2017-06-28 15:20:00,107.81,107.86,107.74,107.8,26138.0,89.384,89.4254,89.3259,89.3757,26138.0
2017-06-28 15:30:00,107.82,107.85,107.73,107.76,32306.0,89.3923,89.4171,89.3176,89.3425,32306.0
2017-06-28 15:40:00,107.75,107.76,107.65,107.71,30876.0,89.3342,89.3425,89.2513,89.3011,30876.0
2017-06-28 15:50:00,107.71,107.75,107.6,107.65,97785.0,89.3011,89.3342,89.2099,89.2513,97785.0
2017-06-29 09:30:00,107.7,107.7,107.01,107.02,18521.0,89.2928,89.2928,88.7207,88.729,18521.0
2017-06-29 09:40:00,107.1,107.1,106.68,106.78,16151.0,88.7953,88.7953,88.4471,88.53,16151.0
2017-06-29 09:50:00,106.86,106.96,106.77,106.95,7942.0,88.5963,88.6792,88.5217,88.6709,7942.0
2017-06-29 10:00:00,106.91,107.19,106.9,107.13,6952.0,88.6378,88.8699,88.6295,88.8202,6952.0
2017-06-29 10:10:00,107.1,107.17,106.82,106.85,8037.0,88.7953,88.8533,88.5632,88.588,8037.0
2017-06-29 10:20:00,106.84,106.92,106.38,106.72,23971.0,88.5797,88.6461,88.1984,88.4803,23971.0
2017-06-29 10:30:00,106.72,106.9,106.65,106.9,10706.0,88.4803,88.6295,88.4222,88.6295,10706.0
2017-06-29 10:40:00,106.94,107.21,106.93,107.1,22785.0,88.6627,88.8865,88.6544,88.7953,22785.0
2017-06-29 10:50:00,107.01,107.01,106.73,106.89,17311.0,88.7207,88.7207,88.4885,88.6212,17311.0
2017-06-29 11:00:00,106.93,107.05,106.88,107.02,39766.0,88.6544,88.7539,88.6129,88.729,39766.0
2017-06-29 11:10:00,107.0,107.05,106.88,107.02,21717.0,88.7124,88.7539,88.6129,88.729,21717.0
2017-06-29 11:20:00,107.02,107.02,106.85,106.85,10396.0,88.729,88.729,88.588,88.588,10396.0
2017-06-29 11:30:00,106.88,107.13,106.81,107.07,9673.0,88.6129,88.8202,88.5549,88.7704,9673.0
2017-06-29 11:40:00,107.03,107.29,106.99,107.19,12474.0,88.7373,88.9528,88.7041,88.8699,12474.0
2017-06-29 11:50:00,107.16,107.19,106.84,106.95,12843.0,88.8451,88.8699,88.5797,88.6709,12843.0
2017-06-29 12:00:00,106.94,107.01,106.84,106.85,10551.0,88.6627,88.7207,88.5797,88.588,10551.0
2017-06-29 12:10:00,106.86,106.88,106.72,106.73,9136.0,88.5963,88.6129,88.4803,88.4885,9136.0
2017-06-29 12:20:00,106.72,106.83,106.72,106.81,12817.0,88.4803,88.5715,88.4803,88.5549,12817.0
2017-06-29 12:30:00,106.85,106.96,106.81,106.94,8797.0,88.588,88.6792,88.5549,88.6627,8797.0
2017-06-29 12:40:00,106.92,106.93,106.75,106.78,12056.0,88.6461,88.6544,88.5051,88.53,12056.0
2017-06-29 12:50:00,106.78,106.87,106.73,106.73,16344.0,88.53,88.6046,88.4885,88.4885,16344.0
2017-06-29 13:00:00,106.73,106.75,106.5,106.55,9439.0,88.4885,88.5051,88.2979,88.3393,9439.0
2017-06-29 13:10:00,106.53,106.54,106.37,106.37,7384.0,88.3227,88.331,88.1901,88.1901,7384.0
2017-06-29 13:20:00,106.36,106.36,106.05,106.06,12159.0,88.1818,88.1818,87.9248,87.9331,12159.0
2017-06-29 13:30:00,106.15,106.5,106.15,106.4,8634.0,88.0077,88.2979,88.0077,88.2149,8634.0
2017-06-29 13:40:00,106.39,106.49,106.36,106.48,7691.0,88.2067,88.2896,88.1818,88.2813,7691.0
2017-06-29 13:50:00,106.48,106.51,106.4,106.5,10876.0,88.2813,88.3061,88.2149,88.2979,10876.0
2017-06-29 14:00:00,106.46,106.49,106.36,106.48,16978.0,88.2647,88.2896,88.1818,88.2813,16978.0
2017-06-29 14:10:00,106.48,106.65,106.46,106.65,15402.0,88.2813,88.4222,88.2647,88.4222,15402.0
2017-06-29 14:20:00,106.65,106.69,106.56,106.63,15001.0,88.4222,88.4554,88.3476,88.4056,15001.0
2017-06-29 14:30:00,106.63,106.68,106.57,106.65,11608.0,88.4056,88.4471,88.3559,88.4222,11608.0
2017-06-29 14:40:00,106.62,106.64,106.54,106.63,11794.0,88.3973,88.4139,88.331,88.4056,11794.0
2017-06-29 14:50:00,106.61,106.77,106.6,106.77,9488.0,88.3891,88.5217,88.3808,88.5217,9488.0
2017-06-29 15:00:00,106.75,106.85,106.73,106.81,16156.0,88.5051,88.588,88.4885,88.5549,16156.0
2017-06-29 15:10:00,106.81,106.81,106.64,106.79,16778.0,88.5549,88.5549,88.4139,88.5383,16778.0
2017-06-29 15:20:00,106.78,106.78,106.64,106.67,22488.0,88.53,88.53,88.4139,88.4388,22488.0
2017-06-29 15:30:00,106.68,106.8,106.67,106.75,21715.0,88.4471,88.5466,88.4388,88.5051,21715.0
2017-06-29 15:40:00,106.75,106.75,106.5,106.51,42411.0,88.5051,88.5051,88.2979,88.3061,42411.0
2017-06-29 15:50:00,106.5,106.67,106.5,106.62,106238.0,88.2979,88.4388,88.2979,88.3973,106238.0
2017-06-30 09:30:00,106.78,107.67,106.78,107.47,29954.0,88.53,89.2679,88.53,89.1021,29954.0
2017-06-30 09:40:00,107.46,107.55,107.29,107.55,11446.0,89.0938,89.1684,88.9528,89.1684,11446.0
2017-06-30 09:50:00,107.54,107.54,107.27,107.35,12895.0,89.1601,89.1601,88.9363,89.0026,12895.0
2017-06-30 10:00:00,107.3,107.45,107.24,107.42,18613.0,88.9611,89.0855,88.9114,89.0606,18613.0
2017-06-30 10:10:00,107.41,107.41,107.22,107.31,14666.0,89.0523,89.0523,88.8948,88.9694,14666.0
2017-06-30 10:20:00,107.34,107.38,107.22,107.22,8850.0,88.9943,89.0275,88.8948,88.8948,8850.0
2017-06-30 10:30:00,107.22,107.37,107.12,107.37,9216.0,88.8948,89.0192,88.8119,89.0192,9216.0
2017-06-30 10:40:00,107.36,107.47,107.31,107.39,12035.0,89.0109,89.1021,88.9694,89.0357,12035.0
2017-06-30 10:50:00,107.39,107.5,107.36,107.49,9254.0,89.0357,89.1269,89.0109,89.1187,9254.0
2017-06-30 11:00:00,107.5,107.68,107.5,107.68,8712.0,89.1269,89.2762,89.1269,89.2762,8712.0
2017-06-30 11:10:00,107.63,107.66,107.55,107.57,11806.0,89.2347,89.2596,89.1684,89.185,11806.0
2017-06-30 11:20:00,107.57,107.61,107.41,107.44,9314.0,89.185,89.2181,89.0523,89.0772,9314.0
2017-06-30 11:30:00,107.42,107.42,107.26,107.37,13742.0,89.0606,89.0606,88.928,89.0192,13742.0
2017-06-30 11:40:00,107.38,107.46,107.33,107.46,8750.0,89.0275,89.0938,88.986,89.0938,8750.0
2017-06-30 11:50:00,107.48,107.54,107.44,107.54,16118.0,89.1104,89.1601,89.0772,89.1601,16118.0
2017-06-30 12:00:00,107.54,108.15,107.47,108.15,68608.0,89.1601,89.6659,89.1021,89.6659,68608.0
2017-06-30 12:10:00,108.19,108.73,108.13,108.3,91267.0,89.699,90.1467,89.6493,89.7902,91267.0
2017-06-30 12:20:00,108.29,108.29,108.05,108.12,23925.0,89.7819,89.7819,89.5829,89.641,23925.0
2017-06-30 12:30:00,108.12,108.17,107.98,107.98,22040.0,89.641,89.6824,89.5249,89.5249,22040.0
2017-06-30 12:40:00,107.97,108.02,107.78,107.82,18405.0,89.5166,89.5581,89.3591,89.3923,18405.0
2017-06-30 12:50:00,107.85,107.91,107.6,107.68,24903.0,89.4171,89.4669,89.2099,89.2762,24903.0
2017-06-30 13:00:00,107.67,107.99,107.59,107.8,37397.0,89.2679,89.5332,89.2016,89.3757,37397.0
2017-06-30 13:10:00,107.78,107.86,107.75,107.82,18361.0,89.3591,89.4254,89.3342,89.3923,18361.0
2017-06-30 13:20:00,107.79,107.79,107.67,107.79,10368.0,89.3674,89.3674,89.2679,89.3674,10368.0
2017-06-30 13:30:00,107.79,107.79,107.59,107.69,8438.0,89.3674,89.3674,89.2016,89.2845,8438.0
2017-06-30 13:40:00,107.69,107.83,107.68,107.78,10207.0,89.2845,89.4005,89.2762,89.3591,10207.0
2017-06-30 13:50:00,107.76,107.95,107.76,107.85,8979.0,89.3425,89.5,89.3425,89.4171,8979.0
2017-06-30 14:00:00,107.87,108.05,107.87,108.0,16734.0,89.4337,89.5829,89.4337,89.5415,16734.0
2017-06-30 14:10:00,108.01,108.07,107.9,108.04,16037.0,89.5498,89.5995,89.4586,89.5747,16037.0
2017-06-30 14:20:00,108.0,108.02,107.81,107.87,12535.0,89.5415,89.5581,89.384,89.4337,12535.0
2017-06-30 14:30:00,107.82,107.91,107.76,107.84,16239.0,89.3923,89.4669,89.3425,89.4088,16239.0
2017-06-30 14:40:00,107.86,107.95,107.8,107.88,15608.0,89.4254,89.5,89.3757,89.442,15608.0
2017-06-30 14:50:00,107.86,107.91,107.78,107.84,14836.0,89.4254,89.4669,89.3591,89.4088,14836.0
2017-06-30 15:00:00,107.84,107.84,107.73,107.76,15483.0,89.4088,89.4088,89.3176,89.3425,15483.0
2017-06-30 15:10:00,107.74,107.75,107.66,107.74,23070.0,89.3259,89.3342,89.2596,89.3259,23070.0
2017-06-30 15:20:00,107.74,107.93,107.73,107.93,22907.0,89.3259,89.4835,89.3176,89.4835,22907.0
2017-06-30 15:30:00,107.9,107.92,107.82,107.82,29276.0,89.4586,89.4752,89.3923,89.3923,29276.0
2017-06-30 15:40:00,107.82,107.85,107.78,107.82,46622.0,89.3923,89.4171,89.3591,89.3923,46622.0
2017-06-30 15:50:00,107.82,107.83,107.36,107.38,145455.0,89.3923,89.4005,89.0109,89.0275,145455.0
2017-07-03 09:30:00,107.05,107.36,106.51,106.58,112779.0,88.7539,89.0109,88.3061,88.3642,112779.0
2017-07-03 09:40:00,106.62,106.87,106.61,106.82,29052.0,88.3973,88.6046,88.3891,88.5632,29052.0
2017-07-03 09:50:00,106.8,107.31,106.72,107.31,18762.0,88.5466,88.9694,88.4803,88.9694,18762.0
2017-07-03 10:00:00,107.16,107.48,107.16,107.48,10300.0,88.8451,89.1104,88.8451,89.1104,10300.0
2017-07-03 10:10:00,107.43,107.58,107.29,107.42,21501.0,89.0689,89.1933,88.9528,89.0606,21501.0
2017-07-03 10:20:00,107.41,107.48,107.17,107.39,14453.0,89.0523,89.1104,88.8533,89.0357,14453.0
2017-07-03 10:30:00,107.39,107.54,107.07,107.1,20816.0,89.0357,89.1601,88.7704,88.7953,20816.0
2017-07-03 10:40:00,107.05,107.05,106.79,106.87,22183.0,88.7539,88.7539,88.5383,88.6046,22183.0
2017-07-03 10:50:00,106.86,106.97,106.83,106.92,23756.0,88.5963,88.6875,88.5715,88.6461,23756.0
2017-07-03 11:00:00,106.89,107.01,106.81,106.9,18634.0,88.6212,88.7207,88.5549,88.6295,18634.0
2017-07-03 11:10:00,106.88,106.9,106.63,106.63,17963.0,88.6129,88.6295,88.4056,88.4056,17963.0
2017-07-03 11:20:00,106.63,106.72,106.57,106.64,15471.0,88.4056,88.4803,88.3559,88.4139,15471.0
2017-07-03 11:30:00,106.64,106.67,106.43,106.43,26120.0,88.4139,88.4388,88.2398,88.2398,26120.0
2017-07-03 11:40:00,106.44,106.53,106.29,106.53,18702.0,88.2481,88.3227,88.1237,88.3227,18702.0
2017-07-03 11:50:00,106.52,106.91,106.51,106.85,13091.0,88.3144,88.6378,88.3061,88.588,13091.0
2017-07-03 12:00:00,106.84,106.85,106.72,106.79,24988.0,88.5797,88.588,88.4803,88.5383,24988.0
2017-07-03 12:10:00,106.79,106.97,106.76,106.83,23580.0,88.5383,88.6875,88.5134,88.5715,23580.0
2017-07-03 12:20:00,106.84,106.85,106.73,106.83,16470.0,88.5797,88.588,88.4885,88.5715,16470.0
2017-07-03 12:30:00,106.83,106.83,106.74,106.76,22440.0,88.5715,88.5715,88.4968,88.5134,22440.0
2017-07-03 12:40:00,106.76,106.84,106.74,106.76,20598.0,88.5134,88.5797,88.4968,88.5134,20598.0
2017-07-03 12:50:00,106.76,106.87,106.58,106.6,60706.0,88.5134,88.6046,88.3642,88.3808,60706.0
2017-07-05 09:30:00,106.64,106.79,106.34,106.71,23628.0,88.4139,88.5383,88.1652,88.472,23628.0
2017-07-05 09:40:00,106.72,106.72,106.35,106.35,13705.0,88.4803,88.4803,88.1735,88.1735,13705.0
2017-07-05 09:50:00,106.35,106.38,106.12,106.38,9421.0,88.1735,88.1984,87.9828,88.1984,9421.0
2017-07-05 10:00:00,106.44,106.51,106.33,106.33,17161.0,88.2481,88.3061,88.1569,88.1569,17161.0
2017-07-05 10:10:00,106.33,106.33,106.2,106.28,12579.0,88.1569,88.1569,88.0491,88.1155,12579.0
2017-07-05 10:20:00,106.26,106.37,106.12,106.37,14213.0,88.0989,88.1901,87.9828,88.1901,14213.0
2017-07-05 10:30:00,106.38,106.62,106.37,106.46,15633.0,88.1984,88.3973,88.1901,88.2647,15633.0
2017-07-05 10:40:00,106.48,106.5,106.37,106.46,11152.0,88.2813,88.2979,88.1901,88.2647,11152.0
2017-07-05 10:50:00,106.45,106.61,106.43,106.5,11359.0,88.2564,88.3891,88.2398,88.2979,11359.0
2017-07-05 11:00:00,106.49,106.63,106.43,106.52,10075.0,88.2896,88.4056,88.2398,88.3144,10075.0
2017-07-05 11:10:00,106.5,106.6,106.4,106.6,10281.0,88.2979,88.3808,88.2149,88.3808,10281.0
2017-07-05 11:20:00,106.59,106.63,106.5,106.6,9999.0,88.3725,88.4056,88.2979,88.3808,9999.0
2017-07-05 11:30:00,106.62,106.63,106.5,106.51,7761.0,88.3973,88.4056,88.2979,88.3061,7761.0
2017-07-05 11:40:00,106.51,106.55,106.25,106.26,8306.0,88.3061,88.3393,88.0906,88.0989,8306.0
2017-07-05 11:50:00,106.27,106.44,106.26,106.35,10255.0,88.1072,88.2481,88.0989,88.1735,10255.0
2017-07-05 12:00:00,106.33,106.42,106.31,106.38,10397.0,88.1569,88.2315,88.1403,88.1984,10397.0
2017-07-05 12:10:00,106.39,106.41,106.29,106.3,5258.0,88.2067,88.2232,88.1237,88.132,5258.0
2017-07-05 12:20:00,106.28,106.41,106.28,106.37,10088.0,88.1155,88.2232,88.1155,88.1901,10088.0
2017-07-05 12:30:00,106.36,106.38,106.31,106.35,8055.0,88.1818,88.1984,88.1403,88.1735,8055.0
2017-07-05 12:40:00,106.35,106.45,106.34,106.44,16797.0,88.1735,88.2564,88.1652,88.2481,16797.0
2017-07-05 12:50:00,106.44,106.48,106.39,106.47,8148.0,88.2481,88.2813,88.2067,88.273,8148.0
2017-07-05 13:00:00,106.48,106.48,106.33,106.33,11509.0,88.2813,88.2813,88.1569,88.1569,11509.0
2017-07-05 13:10:00,106.31,106.32,106.27,106.3,9576.0,88.1403,88.1486,88.1072,88.132,9576.0
2017-07-05 13:20:00,106.31,106.4,106.29,106.34,10063.0,88.1403,88.2149,88.1237,88.1652,10063.0
2017-07-05 13:30:00,106.35,106.39,106.24,106.24,22243.0,88.1735,88.2067,88.0823,88.0823,22243.0
2017-07-05 13:40:00,106.22,106.25,106.04,106.05,22638.0,88.0657,88.0906,87.9165,87.9248,22638.0
2017-07-05 13:50:00,106.05,106.17,106.05,106.09,10187.0,87.9248,88.0243,87.9248,87.9579,10187.0
2017-07-05 14:00:00,106.11,106.21,106.02,106.06,19695.0,87.9745,88.0574,87.8999,87.9331,19695.0
2017-07-05 14:10:00,106.01,106.01,105.89,105.92,14991.0,87.8916,87.8916,87.7921,87.817,14991.0
2017-07-05 14:20:00,105.92,106.0,105.92,105.99,14858.0,87.817,87.8833,87.817,87.875,14858.0
2017-07-05 14:30:00,106.0,106.0,105.85,105.9,13996.0,87.8833,87.8833,87.7589,87.8004,13996.0
2017-07-05 14:40:00,105.9,106.0,105.88,105.94,12614.0,87.8004,87.8833,87.7838,87.8336,12614.0
2017-07-05 14:50:00,105.92,105.98,105.86,105.87,13661.0,87.817,87.8667,87.7672,87.7755,13661.0
2017-07-05 15:00:00,105.89,106.15,105.89,105.99,46699.0,87.7921,88.0077,87.7921,87.875,46699.0
2017-07-05 15:10:00,105.98,106.1,105.92,106.1,20920.0,87.8667,87.9662,87.817,87.9662,20920.0
2017-07-05 15:20:00,106.12,106.14,106.06,106.11,22736.0,87.9828,87.9994,87.9331,87.9745,22736.0
2017-07-05 15:30:00,106.13,106.17,106.11,106.13,27617.0,87.9911,88.0243,87.9745,87.9911,27617.0
2017-07-05 15:40:00,106.13,106.33,106.12,106.23,42612.0,87.9911,88.1569,87.9828,88.074,42612.0
2017-07-05 15:50:00,106.23,106.39,106.18,106.34,197922.0,88.074,88.2067,88.0325,88.1652,197922.0
2017-07-06 09:30:00,106.38,106.75,106.02,106.18,31087.0,88.1984,88.5051,87.8999,88.0325,31087.0
2017-07-06 09:40:00,106.11,107.08,106.06,106.74,45877.0,87.9745,88.7787,87.9331,88.4968,45877.0
2017-07-06 09:50:00,106.61,106.78,106.48,106.59,24003.0,88.3891,88.53,88.2813,88.3725,24003.0
2017-07-06 10:00:00,106.57,106.89,106.57,106.74,31777.0,88.3559,88.6212,88.3559,88.4968,31777.0
2017-07-06 10:10:00,106.73,106.9,106.54,106.65,15592.0,88.4885,88.6295,88.331,88.4222,15592.0
2017-07-06 10:20:00,106.68,106.76,106.47,106.68,19366.0,88.4471,88.5134,88.273,88.4471,19366.0
2017-07-06 10:30:00,106.61,106.84,106.59,106.8,28526.0,88.3891,88.5797,88.3725,88.5466,28526.0
2017-07-06 10:40:00,106.85,107.29,106.84,107.15,32460.0,88.588,88.9528,88.5797,88.8368,32460.0
2017-07-06 10:50:00,107.12,107.16,106.9,106.9,14206.0,88.8119,88.8451,88.6295,88.6295,14206.0
2017-07-06 11:00:00,106.91,106.92,106.75,106.83,24966.0,88.6378,88.6461,88.5051,88.5715,24966.0
2017-07-06 11:10:00,106.88,106.93,106.75,106.79,14152.0,88.6129,88.6544,88.5051,88.5383,14152.0
2017-07-06 11:20:00,106.79,107.06,106.78,107.03,22503.0,88.5383,88.7621,88.53,88.7373,22503.0
2017-07-06 11:30:00,107.03,107.05,106.9,107.01,16906.0,88.7373,88.7539,88.6295,88.7207,16906.0
2017-07-06 11:40:00,107.0,107.01,106.84,106.87,13575.0,88.7124,88.7207,88.5797,88.6046,13575.0
2017-07-06 11:50:00,106.88,106.91,106.72,106.91,22206.0,88.6129,88.6378,88.4803,88.6378,22206.0
2017-07-06 12:00:00,106.89,106.97,106.86,106.94,10623.0,88.6212,88.6875,88.5963,88.6627,10623.0
2017-07-06 12:10:00,106.93,106.94,106.87,106.9,15922.0,88.6544,88.6627,88.6046,88.6295,15922.0
2017-07-06 12:20:00,106.91,106.94,106.83,106.83,16539.0,88.6378,88.6627,88.5715,88.5715,16539.0
2017-07-06 12:30:00,106.8,106.88,106.75,106.77,8041.0,88.5466,88.6129,88.5051,88.5217,8041.0
2017-07-06 12:40:00,106.74,106.76,106.65,106.67,12715.0,88.4968,88.5134,88.4222,88.4388,12715.0
2017-07-06 12:50:00,106.67,106.77,106.67,106.71,14592.0,88.4388,88.5217,88.4388,88.472,14592.0
2017-07-06 13:00:00,106.71,106.74,106.61,106.63,6704.0,88.472,88.4968,88.3891,88.4056,6704.0
2017-07-06 13:10:00,106.61,106.66,106.57,106.65,14151.0,88.3891,88.4305,88.3559,88.4222,14151.0
2017-07-06 13:20:00,106.66,106.66,106.56,106.6,8319.0,88.4305,88.4305,88.3476,88.3808,8319.0
2017-07-06 13:30:00,106.59,106.82,106.57,106.79,29473.0,88.3725,88.5632,88.3559,88.5383,29473.0
2017-07-06 13:40:00,106.76,106.78,106.55,106.59,11843.0,88.5134,88.53,88.3393,88.3725,11843.0
2017-07-06 13:50:00,106.6,106.92,106.6,106.92,28569.0,88.3808,88.6461,88.3808,88.6461,28569.0
2017-07-06 14:00:00,106.92,106.92,106.69,106.76,16735.0,88.6461,88.6461,88.4554,88.5134,16735.0
2017-07-06 14:10:00,106.76,106.81,106.66,106.66,19224.0,88.5134,88.5549,88.4305,88.4305,19224.0
2017-07-06 14:20:00,106.65,106.71,106.55,106.67,15344.0,88.4222,88.472,88.3393,88.4388,15344.0
2017-07-06 14:30:00,106.67,106.74,106.62,106.64,15368.0,88.4388,88.4968,88.3973,88.4139,15368.0
2017-07-06 14:40:00,106.64,106.81,106.6,106.68,29047.0,88.4139,88.5549,88.3808,88.4471,29047.0
2017-07-06 14:50:00,106.68,106.73,106.6,106.7,26570.0,88.4471,88.4885,88.3808,88.4637,26570.0
2017-07-06 15:00:00,106.69,106.69,106.55,106.57,25236.0,88.4554,88.4554,88.3393,88.3559,25236.0
2017-07-06 15:10:00,106.54,106.56,106.47,106.54,13295.0,88.331,88.3476,88.273,88.331,13295.0
2017-07-06 15:20:00,106.52,106.54,106.36,106.42,17549.0,88.3144,88.331,88.1818,88.2315,17549.0
2017-07-06 15:30:00,106.42,106.47,106.32,106.32,28816.0,88.2315,88.273,88.1486,88.1486,28816.0
2017-07-06 15:40:00,106.32,106.51,106.31,106.45,41779.0,88.1486,88.3061,88.1403,88.2564,41779.0
2017-07-06 15:50:00,106.44,106.56,106.44,106.47,79364.0,88.2481,88.3476,88.2481,88.273,79364.0
2017-07-07 09:30:00,106.66,106.78,106.33,106.67,14424.0,88.4305,88.53,88.1569,88.4388,14424.0
2017-07-07 09:40:00,106.65,106.86,106.59,106.78,19224.0,88.4222,88.5963,88.3725,88.53,19224.0
2017-07-07 09:50:00,106.82,106.86,106.53,106.56,22598.0,88.5632,88.5963,88.3227,88.3476,22598.0
2017-07-07 10:00:00,106.62,106.66,106.48,106.63,13409.0,88.3973,88.4305,88.2813,88.4056,13409.0
2017-07-07 10:10:00,106.64,106.77,106.59,106.61,14489.0,88.4139,88.5217,88.3725,88.3891,14489.0
2017-07-07 10:20:00,106.6,106.8,106.6,106.76,21282.0,88.3808,88.5466,88.3808,88.5134,21282.0
2017-07-07 10:30:00,106.76,106.8,106.55,106.61,12703.0,88.5134,88.5466,88.3393,88.3891,12703.0
2017-07-07 10:40:00,106.61,106.65,106.56,106.64,12222.0,88.3891,88.4222,88.3476,88.4139,12222.0
2017-07-07 10:50:00,106.61,106.61,106.43,106.52,7254.0,88.3891,88.3891,88.2398,88.3144,7254.0
2017-07-07 11:00:00,106.52,106.53,106.44,106.48,8111.0,88.3144,88.3227,88.2481,88.2813,8111.0
2017-07-07 11:10:00,106.5,106.58,106.47,106.5,5426.0,88.2979,88.3642,88.273,88.2979,5426.0
2017-07-07 11:20:00,106.51,106.7,106.47,106.65,9222.0,88.3061,88.4637,88.273,88.4222,9222.0
2017-07-07 11:30:00,106.65,106.74,106.6,106.63,9623.0,88.4222,88.4968,88.3808,88.4056,9623.0
2017-07-07 11:40:00,106.61,106.65,106.58,106.58,4181.0,88.3891,88.4222,88.3642,88.3642,4181.0
2017-07-07 11:50:00,106.56,106.6,106.55,106.55,2915.0,88.3476,88.3808,88.3393,88.3393,2915.0
2017-07-07 12:00:00,106.52,106.54,106.4,106.46,5326.0,88.3144,88.331,88.2149,88.2647,5326.0
2017-07-07 12:10:00,106.43,106.51,106.38,106.39,8744.0,88.2398,88.3061,88.1984,88.2067,8744.0
2017-07-07 12:20:00,106.38,106.46,106.37,106.42,12268.0,88.1984,88.2647,88.1901,88.2315,12268.0
2017-07-07 12:30:00,106.43,106.54,106.43,106.54,4545.0,88.2398,88.331,88.2398,88.331,4545.0
2017-07-07 12:40:00,106.49,106.49,106.41,106.41,5118.0,88.2896,88.2896,88.2232,88.2232,5118.0
2017-07-07 12:50:00,106.42,106.49,106.42,106.48,5064.0,88.2315,88.2896,88.2315,88.2813,5064.0
2017-07-07 13:00:00,106.47,106.47,106.21,106.25,10307.0,88.273,88.273,88.0574,88.0906,10307.0
2017-07-07 13:10:00,106.26,106.26,106.16,106.16,4675.0,88.0989,88.0989,88.016,88.016,4675.0
2017-07-07 13:20:00,106.17,106.25,106.16,106.23,7139.0,88.0243,88.0906,88.016,88.074,7139.0
2017-07-07 13:30:00,106.2,106.2,106.11,106.13,10884.0,88.0491,88.0491,87.9745,87.9911,10884.0
2017-07-07 13:40:00,106.11,106.16,106.04,106.05,11204.0,87.9745,88.016,87.9165,87.9248,11204.0
2017-07-07 13:50:00,106.06,106.07,105.96,106.0,8845.0,87.9331,87.9413,87.8501,87.8833,8845.0
2017-07-07 14:00:00,105.99,106.04,105.96,106.0,12791.0,87.875,87.9165,87.8501,87.8833,12791.0
2017-07-07 14:10:00,105.99,106.06,105.97,106.03,7325.0,87.875,87.9331,87.8584,87.9082,7325.0
2017-07-07 14:20:00,106.03,106.05,105.95,105.97,11170.0,87.9082,87.9248,87.8419,87.8584,11170.0
2017-07-07 14:30:00,105.97,106.11,105.96,106.08,7313.0,87.8584,87.9745,87.8501,87.9496,7313.0
2017-07-07 14:40:00,106.08,106.12,106.03,106.03,9641.0,87.9496,87.9828,87.9082,87.9082,9641.0
2017-07-07 14:50:00,106.03,106.08,105.98,105.98,9347.0,87.9082,87.9496,87.8667,87.8667,9347.0
2017-07-07 15:00:00,106.0,106.08,105.99,106.02,16770.0,87.8833,87.9496,87.875,87.8999,16770.0
2017-07-07 15:10:00,106.03,106.04,105.98,105.99,26990.0,87.9082,87.9165,87.8667,87.875,26990.0
2017-07-07 15:20:00,105.98,106.0,105.91,105.98,13643.0,87.8667,87.8833,87.8087,87.8667,13643.0
2017-07-07 15:30:00,105.98,106.01,105.88,105.9,22335.0,87.8667,87.8916,87.7838,87.8004,22335.0
2017-07-07 15:40:00,105.95,106.15,105.95,105.99,39602.0,87.8419,88.0077,87.8419,87.875,39602.0
2017-07-07 15:50:00,106.0,106.02,105.86,105.92,58166.0,87.8833,87.8999,87.7672,87.817,58166.0
2017-07-10 09:30:00,106.12,106.26,105.87,106.06,18375.0,87.9828,88.0989,87.7755,87.9331,18375.0
2017-07-10 09:40:00,106.05,106.18,105.9,106.05,10327.0,87.9248,88.0325,87.8004,87.9248,10327.0
2017-07-10 09:50:00,106.03,106.03,105.82,105.88,14590.0,87.9082,87.9082,87.7341,87.7838,14590.0
2017-07-10 10:00:00,105.9,106.08,105.9,106.06,15588.0,87.8004,87.9496,87.8004,87.9331,15588.0
2017-07-10 10:10:00,106.03,106.06,105.96,106.03,9024.0,87.9082,87.9331,87.8501,87.9082,9024.0
2017-07-10 10:20:00,106.03,106.05,105.9,105.97,10200.0,87.9082,87.9248,87.8004,87.8584,10200.0
2017-07-10 10:30:00,105.98,106.04,105.92,105.92,6300.0,87.8667,87.9165,87.817,87.817,6300.0
2017-07-10 10:40:00,105.9,106.02,105.88,105.98,8819.0,87.8004,87.8999,87.7838,87.8667,8819.0
2017-07-10 10:50:00,106.01,106.06,105.91,106.01,9246.0,87.8916,87.9331,87.8087,87.8916,9246.0
2017-07-10 11:00:00,106.03,106.1,105.98,105.99,12465.0,87.9082,87.9662,87.8667,87.875,12465.0
2017-07-10 11:10:00,105.99,106.04,105.91,105.91,8550.0,87.875,87.9165,87.8087,87.8087,8550.0
2017-07-10 11:20:00,105.9,105.99,105.88,105.97,5649.0,87.8004,87.875,87.7838,87.8584,5649.0
2017-07-10 11:30:00,105.97,106.01,105.9,105.98,3656.0,87.8584,87.8916,87.8004,87.8667,3656.0
2017-07-10 11:40:00,105.95,106.04,105.95,106.0,10797.0,87.8419,87.9165,87.8419,87.8833,10797.0
2017-07-10 11:50:00,105.98,106.0,105.91,105.98,10350.0,87.8667,87.8833,87.8087,87.8667,10350.0
2017-07-10 12:00:00,105.96,105.96,105.86,105.86,9067.0,87.8501,87.8501,87.7672,87.7672,9067.0
2017-07-10 12:10:00,105.89,105.91,105.77,105.78,8502.0,87.7921,87.8087,87.6926,87.7009,8502.0
2017-07-10 12:20:00,105.8,106.02,105.77,106.02,10108.0,87.7175,87.8999,87.6926,87.8999,10108.0
2017-07-10 12:30:00,105.98,106.05,105.86,105.89,17952.0,87.8667,87.9248,87.7672,87.7921,17952.0
2017-07-10 12:40:00,105.92,105.99,105.75,105.76,8749.0,87.817,87.875,87.676,87.6843,8749.0
2017-07-10 12:50:00,105.79,105.91,105.78,105.82,10490.0,87.7092,87.8087,87.7009,87.7341,10490.0
2017-07-10 13:00:00,105.85,105.89,105.81,105.82,12356.0,87.7589,87.7921,87.7258,87.7341,12356.0
2017-07-10 13:10:00,105.82,105.88,105.75,105.75,5376.0,87.7341,87.7838,87.676,87.676,5376.0
2017-07-10 13:20:00,105.77,105.78,105.73,105.73,7592.0,87.6926,87.7009,87.6595,87.6595,7592.0
2017-07-10 13:30:00,105.74,105.75,105.58,105.58,5841.0,87.6677,87.676,87.5351,87.5351,5841.0
2017-07-10 13:40:00,105.56,105.6,105.5,105.58,9720.0,87.5185,87.5517,87.4688,87.5351,9720.0
2017-07-10 13:50:00,105.59,105.59,105.43,105.47,8349.0,87.5434,87.5434,87.4107,87.4439,8349.0
2017-07-10 14:00:00,105.5,105.56,105.27,105.27,12327.0,87.4688,87.5185,87.2781,87.2781,12327.0
2017-07-10 14:10:00,105.3,105.35,105.24,105.24,5061.0,87.303,87.3444,87.2532,87.2532,5061.0
2017-07-10 14:20:00,105.27,105.36,105.23,105.23,10599.0,87.2781,87.3527,87.2449,87.2449,10599.0
2017-07-10 14:30:00,105.24,105.26,105.16,105.24,9085.0,87.2532,87.2698,87.1869,87.2532,9085.0
2017-07-10 14:40:00,105.27,105.35,105.24,105.35,10170.0,87.2781,87.3444,87.2532,87.3444,10170.0
2017-07-10 14:50:00,105.34,105.4,105.31,105.35,45959.0,87.3361,87.3859,87.3112,87.3444,45959.0
2017-07-10 15:00:00,105.35,105.41,105.32,105.34,17424.0,87.3444,87.3941,87.3195,87.3361,17424.0
2017-07-10 15:10:00,105.35,105.38,105.26,105.29,15821.0,87.3444,87.3693,87.2698,87.2947,15821.0
2017-07-10 15:20:00,105.31,105.35,105.28,105.32,13294.0,87.3112,87.3444,87.2864,87.3195,13294.0
2017-07-10 15:30:00,105.32,105.33,105.2,105.2,20045.0,87.3195,87.3278,87.22,87.22,20045.0
2017-07-10 15:40:00,105.21,105.25,105.12,105.14,28515.0,87.2283,87.2615,87.1537,87.1703,28515.0
2017-07-10 15:50:00,105.14,105.15,104.94,105.0,201805.0,87.1703,87.1786,87.0045,87.0542,201805.0
2017-07-11 09:30:00,105.02,105.14,104.79,104.82,16285.0,87.0708,87.1703,86.8801,86.905,16285.0
2017-07-11 09:40:00,104.84,105.1,104.69,104.95,23742.0,86.9216,87.1371,86.7972,87.0128,23742.0
2017-07-11 09:50:00,104.98,105.16,104.82,104.82,38216.0,87.0376,87.1869,86.905,86.905,38216.0
2017-07-11 10:00:00,104.85,104.97,104.69,104.72,26071.0,86.9299,87.0294,86.7972,86.8221,26071.0
2017-07-11 10:10:00,104.67,104.84,104.62,104.73,19979.0,86.7806,86.9216,86.7392,86.8304,19979.0
2017-07-11 10:20:00,104.77,104.88,104.67,104.88,15605.0,86.8635,86.9547,86.7806,86.9547,15605.0
2017-07-11 10:30:00,104.85,104.87,104.51,104.51,42716.0,86.9299,86.9464,86.648,86.648,42716.0
2017-07-11 10:40:00,104.51,104.63,104.46,104.49,35983.0,86.648,86.7475,86.6065,86.6314,35983.0
2017-07-11 10:50:00,104.52,104.61,104.24,104.25,30998.0,86.6563,86.7309,86.4241,86.4324,30998.0
2017-07-11 11:00:00,104.28,104.59,104.2,104.54,24161.0,86.4573,86.7143,86.391,86.6728,24161.0
2017-07-11 11:10:00,104.57,104.6,104.42,104.47,9180.0,86.6977,86.7226,86.5734,86.6148,9180.0
2017-07-11 11:20:00,104.49,104.56,104.18,104.3,11539.0,86.6314,86.6894,86.3744,86.4739,11539.0
2017-07-11 11:30:00,104.32,104.45,104.32,104.36,14256.0,86.4904,86.5982,86.4904,86.5236,14256.0
2017-07-11 11:40:00,104.36,104.37,104.25,104.29,13613.0,86.5236,86.5319,86.4324,86.4656,13613.0
2017-07-11 11:50:00,104.29,104.3,104.16,104.16,10450.0,86.4656,86.4739,86.3578,86.3578,10450.0
2017-07-11 12:00:00,104.18,104.27,104.14,104.15,18667.0,86.3744,86.449,86.3412,86.3495,18667.0
2017-07-11 12:10:00,104.17,104.27,104.17,104.22,9846.0,86.3661,86.449,86.3661,86.4075,9846.0
2017-07-11 12:20:00,104.21,104.23,103.77,103.88,55849.0,86.3992,86.4158,86.0344,86.1256,55849.0
2017-07-11 12:30:00,103.92,104.04,103.89,103.99,15468.0,86.1588,86.2583,86.1339,86.2168,15468.0
2017-07-11 12:40:00,104.0,104.11,103.96,104.06,21461.0,86.2251,86.3163,86.192,86.2749,21461.0
2017-07-11 12:50:00,104.06,104.19,103.98,104.0,31468.0,86.2749,86.3827,86.2086,86.2251,31468.0
2017-07-11 13:00:00,104.01,104.05,103.96,103.98,15782.0,86.2334,86.2666,86.192,86.2086,15782.0
2017-07-11 13:10:00,103.99,104.02,103.95,104.01,16386.0,86.2168,86.2417,86.1837,86.2334,16386.0
2017-07-11 13:20:00,103.99,103.99,103.91,103.93,12576.0,86.2168,86.2168,86.1505,86.1671,12576.0
2017-07-11 13:30:00,103.95,104.07,103.89,104.07,33581.0,86.1837,86.2832,86.1339,86.2832,33581.0
2017-07-11 13:40:00,104.07,104.4,104.06,104.35,19892.0,86.2832,86.5568,86.2749,86.5153,19892.0
2017-07-11 13:50:00,104.39,104.4,104.26,104.32,33363.0,86.5485,86.5568,86.4407,86.4904,33363.0
2017-07-11 14:00:00,104.34,104.42,104.3,104.38,69162.0,86.507,86.5734,86.4739,86.5402,69162.0
2017-07-11 14:10:00,104.39,104.42,104.24,104.3,52106.0,86.5485,86.5734,86.4241,86.4739,52106.0
2017-07-11 14:20:00,104.34,104.41,104.27,104.27,59645.0,86.507,86.5651,86.449,86.449,59645.0
2017-07-11 14:30:00,104.3,104.37,104.28,104.32,16353.0,86.4739,86.5319,86.4573,86.4904,16353.0
2017-07-11 14:40:00,104.33,104.38,104.26,104.27,18876.0,86.4987,86.5402,86.4407,86.449,18876.0
2017-07-11 14:50:00,104.27,104.34,104.21,104.3,16417.0,86.449,86.507,86.3992,86.4739,16417.0
2017-07-11 15:00:00,104.33,104.36,104.25,104.31,37064.0,86.4987,86.5236,86.4324,86.4822,37064.0
2017-07-11 15:10:00,104.31,104.4,104.26,104.38,40363.0,86.4822,86.5568,86.4407,86.5402,40363.0
2017-07-11 15:20:00,104.37,104.38,104.16,104.19,62079.0,86.5319,86.5402,86.3578,86.3827,62079.0
2017-07-11 15:30:00,104.18,104.28,104.13,104.14,93081.0,86.3744,86.4573,86.3329,86.3412,93081.0
2017-07-11 15:40:00,104.15,104.18,104.04,104.07,48138.0,86.3495,86.3744,86.2583,86.2832,48138.0
2017-07-11 15:50:00,104.06,104.07,103.95,104.0,148229.0,86.2749,86.2832,86.1837,86.2251,148229.0
2017-07-12 09:30:00,104.53,104.87,104.52,104.75,9108.0,86.6646,86.9464,86.6563,86.847,9108.0
2017-07-12 09:40:00,104.72,104.81,104.47,104.69,39496.0,86.8221,86.8967,86.6148,86.7972,39496.0
2017-07-12 09:50:00,104.71,104.78,104.6,104.6,26418.0,86.8138,86.8718,86.7226,86.7226,26418.0
2017-07-12 10:00:00,104.6,104.73,104.52,104.66,31115.0,86.7226,86.8304,86.6563,86.7723,31115.0
2017-07-12 10:10:00,104.67,104.69,104.58,104.65,15018.0,86.7806,86.7972,86.706,86.764,15018.0
2017-07-12 10:20:00,104.6,104.7,104.59,104.64,11461.0,86.7226,86.8055,86.7143,86.7558,11461.0
2017-07-12 10:30:00,104.62,104.94,104.61,104.94,17010.0,86.7392,87.0045,86.7309,87.0045,17010.0
2017-07-12 10:40:00,104.93,105.01,104.81,104.87,9770.0,86.9962,87.0625,86.8967,86.9464,9770.0
2017-07-12 10:50:00,104.86,104.86,104.61,104.61,8735.0,86.9382,86.9382,86.7309,86.7309,8735.0
2017-07-12 11:00:00,104.6,104.61,104.49,104.51,9374.0,86.7226,86.7309,86.6314,86.648,9374.0
2017-07-12 11:10:00,104.49,104.53,104.36,104.37,13743.0,86.6314,86.6646,86.5236,86.5319,13743.0
2017-07-12 11:20:00,104.38,104.5,104.38,104.45,12239.0,86.5402,86.6397,86.5402,86.5982,12239.0
2017-07-12 11:30:00,104.45,104.52,104.44,104.48,11073.0,86.5982,86.6563,86.5899,86.6231,11073.0
2017-07-12 11:40:00,104.48,104.71,104.48,104.68,8925.0,86.6231,86.8138,86.6231,86.7889,8925.0
2017-07-12 11:50:00,104.7,104.7,104.54,104.58,13460.0,86.8055,86.8055,86.6728,86.706,13460.0
2017-07-12 12:00:00,104.6,104.7,104.58,104.69,9529.0,86.7226,86.8055,86.706,86.7972,9529.0
2017-07-12 12:10:00,104.68,104.77,104.68,104.7,19446.0,86.7889,86.8635,86.7889,86.8055,19446.0
2017-07-12 12:20:00,104.7,104.82,104.67,104.82,14754.0,86.8055,86.905,86.7806,86.905,14754.0
2017-07-12 12:30:00,104.81,104.83,104.71,104.81,10026.0,86.8967,86.9133,86.8138,86.8967,10026.0
2017-07-12 12:40:00,104.83,104.96,104.8,104.82,14626.0,86.9133,87.0211,86.8884,86.905,14626.0
2017-07-12 12:50:00,104.83,104.9,104.78,104.87,21368.0,86.9133,86.9713,86.8718,86.9464,21368.0
2017-07-12 13:00:00,104.88,104.94,104.82,104.88,14724.0,86.9547,87.0045,86.905,86.9547,14724.0
2017-07-12 13:10:00,104.88,104.91,104.82,104.91,8982.0,86.9547,86.9796,86.905,86.9796,8982.0
2017-07-12 13:20:00,104.91,104.91,104.82,104.85,7453.0,86.9796,86.9796,86.905,86.9299,7453.0
2017-07-12 13:30:00,104.84,104.85,104.74,104.74,7500.0,86.9216,86.9299,86.8387,86.8387,7500.0
2017-07-12 13:40:00,104.75,104.84,104.74,104.84,7909.0,86.847,86.9216,86.8387,86.9216,7909.0
2017-07-12 13:50:00,104.86,104.86,104.76,104.84,11520.0,86.9382,86.9382,86.8552,86.9216,11520.0
2017-07-12 14:00:00,104.84,104.85,104.8,104.81,10253.0,86.9216,86.9299,86.8884,86.8967,10253.0
2017-07-12 14:10:00,104.81,104.89,104.81,104.81,18173.0,86.8967,86.963,86.8967,86.8967,18173.0
2017-07-12 14:20:00,104.79,104.87,104.79,104.81,12334.0,86.8801,86.9464,86.8801,86.8967,12334.0
2017-07-12 14:30:00,104.83,104.83,104.72,104.73,15292.0,86.9133,86.9133,86.8221,86.8304,15292.0
2017-07-12 14:40:00,104.75,104.8,104.73,104.8,14001.0,86.847,86.8884,86.8304,86.8884,14001.0
2017-07-12 14:50:00,104.82,104.83,104.69,104.69,24557.0,86.905,86.9133,86.7972,86.7972,24557.0
2017-07-12 15:00:00,104.7,104.92,104.68,104.88,21466.0,86.8055,86.9879,86.7889,86.9547,21466.0
2017-07-12 15:10:00,104.9,104.94,104.83,104.83,19691.0,86.9713,87.0045,86.9133,86.9133,19691.0
2017-07-12 15:20:00,104.83,104.96,104.82,104.96,26649.0,86.9133,87.0211,86.905,87.0211,26649.0
2017-07-12 15:30:00,104.96,104.98,104.85,104.86,30156.0,87.0211,87.0376,86.9299,86.9382,30156.0
2017-07-12 15:40:00,104.86,104.99,104.85,104.94,59112.0,86.9382,87.0459,86.9299,87.0045,59112.0
2017-07-12 15:50:00,104.92,104.92,104.79,104.85,83843.0,86.9879,86.9879,86.8801,86.9299,83843.0
2017-07-13 09:30:00,104.84,104.96,104.69,104.82,12567.0,86.9216,87.0211,86.7972,86.905,12567.0
2017-07-13 09:40:00,104.88,105.04,104.88,104.95,6996.0,86.9547,87.0874,86.9547,87.0128,6996.0
2017-07-13 09:50:00,104.94,104.94,104.71,104.78,9200.0,87.0045,87.0045,86.8138,86.8718,9200.0
2017-07-13 10:00:00,104.8,104.88,104.71,104.77,12501.0,86.8884,86.9547,86.8138,86.8635,12501.0
2017-07-13 10:10:00,104.74,104.83,104.71,104.8,19937.0,86.8387,86.9133,86.8138,86.8884,19937.0
2017-07-13 10:20:00,104.72,104.76,104.55,104.55,7387.0,86.8221,86.8552,86.6811,86.6811,7387.0
2017-07-13 10:30:00,104.58,104.59,104.4,104.5,30327.0,86.706,86.7143,86.5568,86.6397,30327.0
2017-07-13 10:40:00,104.54,104.58,104.41,104.48,18589.0,86.6728,86.706,86.5651,86.6231,18589.0
2017-07-13 10:50:00,104.42,104.56,104.42,104.51,6312.0,86.5734,86.6894,86.5734,86.648,6312.0
2017-07-13 11:00:00,104.5,104.84,104.44,104.78,41686.0,86.6397,86.9216,86.5899,86.8718,41686.0
2017-07-13 11:10:00,104.76,104.84,104.71,104.8,13512.0,86.8552,86.9216,86.8138,86.8884,13512.0
2017-07-13 11:20:00,104.84,104.84,104.75,104.76,9233.0,86.9216,86.9216,86.847,86.8552,9233.0
2017-07-13 11:30:00,104.76,104.78,104.73,104.76,2600.0,86.8552,86.8718,86.8304,86.8552,2600.0
2017-07-13 11:40:00,104.77,104.8,104.75,104.77,4699.0,86.8635,86.8884,86.847,86.8635,4699.0
2017-07-13 11:50:00,104.74,104.81,104.74,104.79,6286.0,86.8387,86.8967,86.8387,86.8801,6286.0
2017-07-13 12:00:00,104.78,104.89,104.78,104.89,3905.0,86.8718,86.963,86.8718,86.963,3905.0
2017-07-13 12:10:00,104.86,104.93,104.86,104.93,5105.0,86.9382,86.9962,86.9382,86.9962,5105.0
2017-07-13 12:20:00,104.95,105.01,104.91,104.95,7711.0,87.0128,87.0625,86.9796,87.0128,7711.0
2017-07-13 12:30:00,104.93,104.95,104.9,104.95,3100.0,86.9962,87.0128,86.9713,87.0128,3100.0
2017-07-13 12:40:00,104.95,104.96,104.91,104.93,4111.0,87.0128,87.0211,86.9796,86.9962,4111.0
2017-07-13 12:50:00,104.9,104.96,104.89,104.89,4439.0,86.9713,87.0211,86.963,86.963,4439.0
2017-07-13 13:00:00,104.9,104.91,104.82,104.83,5460.0,86.9713,86.9796,86.905,86.9133,5460.0
2017-07-13 13:10:00,104.84,104.85,104.76,104.79,6866.0,86.9216,86.9299,86.8552,86.8801,6866.0
2017-07-13 13:20:00,104.77,104.78,104.68,104.75,8785.0,86.8635,86.8718,86.7889,86.847,8785.0
2017-07-13 13:30:00,104.73,104.76,104.67,104.74,5323.0,86.8304,86.8552,86.7806,86.8387,5323.0
2017-07-13 13:40:00,104.76,104.84,104.72,104.81,5700.0,86.8552,86.9216,86.8221,86.8967,5700.0
2017-07-13 13:50:00,104.77,104.86,104.77,104.84,4700.0,86.8635,86.9382,86.8635,86.9216,4700.0
2017-07-13 14:00:00,104.81,104.86,104.73,104.75,6177.0,86.8967,86.9382,86.8304,86.847,6177.0
2017-07-13 14:10:00,104.75,104.78,104.7,104.73,8515.0,86.847,86.8718,86.8055,86.8304,8515.0
2017-07-13 14:20:00,104.73,104.74,104.66,104.7,6236.0,86.8304,86.8387,86.7723,86.8055,6236.0
2017-07-13 14:30:00,104.7,104.77,104.67,104.69,8702.0,86.8055,86.8635,86.7806,86.7972,8702.0
2017-07-13 14:40:00,104.68,104.81,104.68,104.75,6686.0,86.7889,86.8967,86.7889,86.847,6686.0
2017-07-13 14:50:00,104.75,104.81,104.71,104.79,6763.0,86.847,86.8967,86.8138,86.8801,6763.0
2017-07-13 15:00:00,104.78,104.82,104.73,104.77,9024.0,86.8718,86.905,86.8304,86.8635,9024.0
2017-07-13 15:10:00,104.78,104.78,104.71,104.71,10311.0,86.8718,86.8718,86.8138,86.8138,10311.0
2017-07-13 15:20:00,104.71,104.76,104.66,104.73,9999.0,86.8138,86.8552,86.7723,86.8304,9999.0
2017-07-13 15:30:00,104.74,104.86,104.73,104.84,16339.0,86.8387,86.9382,86.8304,86.9216,16339.0
2017-07-13 15:40:00,104.83,104.89,104.81,104.81,24699.0,86.9133,86.963,86.8967,86.8967,24699.0
2017-07-13 15:50:00,104.81,104.89,104.76,104.79,74888.0,86.8967,86.963,86.8552,86.8801,74888.0
2017-07-14 09:30:00,105.08,105.63,105.05,105.06,16351.0,87.1206,87.5765,87.0957,87.104,16351.0
2017-07-14 09:40:00,105.08,105.36,105.08,105.32,7400.0,87.1206,87.3527,87.1206,87.3195,7400.0
2017-07-14 09:50:00,105.31,105.33,105.2,105.2,5419.0,87.3112,87.3278,87.22,87.22,5419.0
2017-07-14 10:00:00,105.22,105.31,105.08,105.2,7908.0,87.2366,87.3112,87.1206,87.22,7908.0
2017-07-14 10:10:00,105.21,105.26,105.14,105.21,4950.0,87.2283,87.2698,87.1703,87.2283,4950.0
2017-07-14 10:20:00,105.18,105.27,105.17,105.23,4220.0,87.2035,87.2781,87.1952,87.2449,4220.0
2017-07-14 10:30:00,105.23,105.38,105.23,105.29,6770.0,87.2449,87.3693,87.2449,87.2947,6770.0
2017-07-14 10:40:00,105.28,105.28,105.16,105.26,33570.0,87.2864,87.2864,87.1869,87.2698,33570.0
2017-07-14 10:50:00,105.27,105.39,105.27,105.31,7658.0,87.2781,87.3776,87.2781,87.3112,7658.0
2017-07-14 11:00:00,105.31,105.39,105.27,105.35,11838.0,87.3112,87.3776,87.2781,87.3444,11838.0
2017-07-14 11:10:00,105.38,105.44,105.32,105.39,7582.0,87.3693,87.419,87.3195,87.3776,7582.0
2017-07-14 11:20:00,105.42,105.44,105.32,105.44,7700.0,87.4024,87.419,87.3195,87.419,7700.0
2017-07-14 11:30:00,105.45,105.5,105.42,105.48,5670.0,87.4273,87.4688,87.4024,87.4522,5670.0
2017-07-14 11:40:00,105.49,105.49,105.43,105.47,6901.0,87.4605,87.4605,87.4107,87.4439,6901.0
2017-07-14 11:50:00,105.45,105.48,105.39,105.42,8276.0,87.4273,87.4522,87.3776,87.4024,8276.0
2017-07-14 12:00:00,105.4,105.42,105.32,105.32,5160.0,87.3859,87.4024,87.3195,87.3195,5160.0
2017-07-14 12:10:00,105.32,105.36,105.29,105.29,3600.0,87.3195,87.3527,87.2947,87.2947,3600.0
2017-07-14 12:20:00,105.31,105.31,105.24,105.24,3300.0,87.3112,87.3112,87.2532,87.2532,3300.0
2017-07-14 12:30:00,105.26,105.32,105.22,105.3,8518.0,87.2698,87.3195,87.2366,87.303,8518.0
2017-07-14 12:40:00,105.31,105.35,105.29,105.29,4389.0,87.3112,87.3444,87.2947,87.2947,4389.0
2017-07-14 12:50:00,105.3,105.32,105.26,105.29,4390.0,87.303,87.3195,87.2698,87.2947,4390.0
2017-07-14 13:00:00,105.28,105.33,105.21,105.29,11411.0,87.2864,87.3278,87.2283,87.2947,11411.0
2017-07-14 13:10:00,105.27,105.33,105.27,105.29,12643.0,87.2781,87.3278,87.2781,87.2947,12643.0
2017-07-14 13:20:00,105.3,105.34,105.26,105.3,8379.0,87.303,87.3361,87.2698,87.303,8379.0
2017-07-14 13:30:00,105.32,105.35,105.28,105.34,4700.0,87.3195,87.3444,87.2864,87.3361,4700.0
2017-07-14 13:40:00,105.34,105.39,105.33,105.38,4999.0,87.3361,87.3776,87.3278,87.3693,4999.0
2017-07-14 13:50:00,105.39,105.42,105.36,105.4,6684.0,87.3776,87.4024,87.3527,87.3859,6684.0
2017-07-14 14:00:00,105.41,105.46,105.39,105.43,4922.0,87.3941,87.4356,87.3776,87.4107,4922.0
2017-07-14 14:10:00,105.43,105.58,105.42,105.54,9470.0,87.4107,87.5351,87.4024,87.5019,9470.0
2017-07-14 14:20:00,105.57,105.58,105.51,105.58,6240.0,87.5268,87.5351,87.4771,87.5351,6240.0
2017-07-14 14:30:00,105.54,105.55,105.5,105.5,4050.0,87.5019,87.5102,87.4688,87.4688,4050.0
2017-07-14 14:40:00,105.5,105.53,105.45,105.46,6018.0,87.4688,87.4936,87.4273,87.4356,6018.0
2017-07-14 14:50:00,105.46,105.56,105.45,105.53,19370.0,87.4356,87.5185,87.4273,87.4936,19370.0
2017-07-14 15:00:00,105.54,105.63,105.54,105.55,8775.0,87.5019,87.5765,87.5019,87.5102,8775.0
2017-07-14 15:10:00,105.54,105.56,105.49,105.56,9259.0,87.5019,87.5185,87.4605,87.5185,9259.0
2017-07-14 15:20:00,105.56,105.6,105.55,105.58,8549.0,87.5185,87.5517,87.5102,87.5351,8549.0
2017-07-14 15:30:00,105.58,105.61,105.54,105.6,16247.0,87.5351,87.56,87.5019,87.5517,16247.0
2017-07-14 15:40:00,105.6,105.62,105.56,105.58,20647.0,87.5517,87.5683,87.5185,87.5351,20647.0
2017-07-14 15:50:00,105.58,105.6,105.31,105.4,73237.0,87.5351,87.5517,87.3112,87.3859,73237.0
2017-07-17 09:30:00,105.45,105.66,105.3,105.66,14924.0,87.4273,87.6014,87.303,87.6014,14924.0
2017-07-17 09:40:00,105.65,105.78,105.41,105.77,15602.0,87.5931,87.7009,87.3941,87.6926,15602.0
2017-07-17 09:50:00,105.77,106.11,105.76,106.03,16172.0,87.6926,87.9745,87.6843,87.9082,16172.0
2017-07-17 10:00:00,106.07,106.21,105.97,106.21,13211.0,87.9413,88.0574,87.8584,88.0574,13211.0
2017-07-17 10:10:00,106.22,106.29,106.16,106.25,9961.0,88.0657,88.1237,88.016,88.0906,9961.0
2017-07-17 10:20:00,106.21,106.29,106.15,106.26,11249.0,88.0574,88.1237,88.0077,88.0989,11249.0
2017-07-17 10:30:00,106.25,106.27,106.06,106.12,12338.0,88.0906,88.1072,87.9331,87.9828,12338.0
2017-07-17 10:40:00,106.13,106.31,106.11,106.21,38384.0,87.9911,88.1403,87.9745,88.0574,38384.0
2017-07-17 10:50:00,106.2,106.25,106.18,106.23,13280.0,88.0491,88.0906,88.0325,88.074,13280.0
2017-07-17 11:00:00,106.24,106.32,106.18,106.2,7723.0,88.0823,88.1486,88.0325,88.0491,7723.0
2017-07-17 11:10:00,106.2,106.25,106.19,106.2,8140.0,88.0491,88.0906,88.0408,88.0491,8140.0
2017-07-17 11:20:00,106.18,106.2,106.04,106.04,12765.0,88.0325,88.0491,87.9165,87.9165,12765.0
2017-07-17 11:30:00,106.04,106.07,105.94,106.0,4628.0,87.9165,87.9413,87.8336,87.8833,4628.0
2017-07-17 11:40:00,106.02,106.02,105.95,105.95,4466.0,87.8999,87.8999,87.8419,87.8419,4466.0
2017-07-17 11:50:00,105.95,106.01,105.89,105.96,9263.0,87.8419,87.8916,87.7921,87.8501,9263.0
2017-07-17 12:00:00,105.92,106.01,105.89,105.96,14489.0,87.817,87.8916,87.7921,87.8501,14489.0
2017-07-17 12:10:00,105.98,106.13,105.97,106.09,11378.0,87.8667,87.9911,87.8584,87.9579,11378.0
2017-07-17 12:20:00,106.09,106.12,105.99,106.03,18863.0,87.9579,87.9828,87.875,87.9082,18863.0
2017-07-17 12:30:00,106.06,106.08,106.0,106.0,13014.0,87.9331,87.9496,87.8833,87.8833,13014.0
2017-07-17 12:40:00,106.01,106.08,105.96,105.98,17091.0,87.8916,87.9496,87.8501,87.8667,17091.0
2017-07-17 12:50:00,105.99,106.01,105.9,105.93,9090.0,87.875,87.8916,87.8004,87.8253,9090.0
2017-07-17 13:00:00,105.94,105.97,105.84,105.87,21330.0,87.8336,87.8584,87.7507,87.7755,21330.0
2017-07-17 13:10:00,105.85,106.04,105.84,106.01,13741.0,87.7589,87.9165,87.7507,87.8916,13741.0
2017-07-17 13:20:00,106.03,106.05,105.97,105.97,7102.0,87.9082,87.9248,87.8584,87.8584,7102.0
2017-07-17 13:30:00,105.96,106.05,105.95,106.01,21483.0,87.8501,87.9248,87.8419,87.8916,21483.0
2017-07-17 13:40:00,106.02,106.08,105.99,106.08,7809.0,87.8999,87.9496,87.875,87.9496,7809.0
2017-07-17 13:50:00,106.07,106.09,106.04,106.07,8071.0,87.9413,87.9579,87.9165,87.9413,8071.0
2017-07-17 14:00:00,106.09,106.14,106.08,106.09,5159.0,87.9579,87.9994,87.9496,87.9579,5159.0
2017-07-17 14:10:00,106.09,106.12,106.07,106.12,5326.0,87.9579,87.9828,87.9413,87.9828,5326.0
2017-07-17 14:20:00,106.1,106.11,106.07,106.1,10873.0,87.9662,87.9745,87.9413,87.9662,10873.0
2017-07-17 14:30:00,106.1,106.1,106.05,106.05,6659.0,87.9662,87.9662,87.9248,87.9248,6659.0
2017-07-17 14:40:00,106.06,106.08,106.02,106.08,6407.0,87.9331,87.9496,87.8999,87.9496,6407.0
2017-07-17 14:50:00,106.09,106.15,106.07,106.13,17825.0,87.9579,88.0077,87.9413,87.9911,17825.0
2017-07-17 15:00:00,106.13,106.28,106.13,106.23,23074.0,87.9911,88.1155,87.9911,88.074,23074.0
2017-07-17 15:10:00,106.24,106.29,106.21,106.22,11689.0,88.0823,88.1237,88.0574,88.0657,11689.0
2017-07-17 15:20:00,106.22,106.3,106.18,106.28,22651.0,88.0657,88.132,88.0325,88.1155,22651.0
2017-07-17 15:30:00,106.28,106.42,106.28,106.4,19887.0,88.1155,88.2315,88.1155,88.2149,19887.0
2017-07-17 15:40:00,106.4,106.43,106.35,106.43,37816.0,88.2149,88.2398,88.1735,88.2398,37816.0
2017-07-17 15:50:00,106.43,106.45,106.26,106.32,91849.0,88.2398,88.2564,88.0989,88.1486,91849.0
2017-07-18 09:30:00,106.23,106.26,106.08,106.26,10035.0,88.074,88.0989,87.9496,88.0989,10035.0
2017-07-18 09:40:00,106.21,106.42,106.11,106.11,44511.0,88.0574,88.2315,87.9745,87.9745,44511.0
2017-07-18 09:50:00,106.13,106.32,106.0,106.08,23777.0,87.9911,88.1486,87.8833,87.9496,23777.0
2017-07-18 10:00:00,106.15,106.18,106.05,106.15,10013.0,88.0077,88.0325,87.9248,88.0077,10013.0
2017-07-18 10:10:00,106.17,106.26,106.03,106.15,17581.0,88.0243,88.0989,87.9082,88.0077,17581.0
2017-07-18 10:20:00,106.08,106.16,105.92,105.93,16573.0,87.9496,88.016,87.817,87.8253,16573.0
2017-07-18 10:30:00,105.95,105.96,105.78,105.82,10251.0,87.8419,87.8501,87.7009,87.7341,10251.0
2017-07-18 10:40:00,105.81,105.86,105.76,105.84,8130.0,87.7258,87.7672,87.6843,87.7507,8130.0
2017-07-18 10:50:00,105.86,105.89,105.65,105.79,32334.0,87.7672,87.7921,87.5931,87.7092,32334.0
2017-07-18 11:00:00,105.8,105.97,105.78,105.88,7224.0,87.7175,87.8584,87.7009,87.7838,7224.0
2017-07-18 11:10:00,105.87,105.94,105.81,105.89,5598.0,87.7755,87.8336,87.7258,87.7921,5598.0
2017-07-18 11:20:00,105.96,106.22,105.96,106.15,35049.0,87.8501,88.0657,87.8501,88.0077,35049.0
2017-07-18 11:30:00,106.14,106.16,106.06,106.11,26799.0,87.9994,88.016,87.9331,87.9745,26799.0
2017-07-18 11:40:00,106.08,106.12,105.92,106.04,14504.0,87.9496,87.9828,87.817,87.9165,14504.0
2017-07-18 11:50:00,106.05,106.22,106.04,106.19,15858.0,87.9248,88.0657,87.9165,88.0408,15858.0
2017-07-18 12:00:00,106.2,106.2,106.1,106.14,9791.0,88.0491,88.0491,87.9662,87.9994,9791.0
2017-07-18 12:10:00,106.11,106.15,106.05,106.06,6828.0,87.9745,88.0077,87.9248,87.9331,6828.0
2017-07-18 12:20:00,106.04,106.15,106.0,106.12,17466.0,87.9165,88.0077,87.8833,87.9828,17466.0
2017-07-18 12:30:00,106.11,106.16,106.1,106.12,3771.0,87.9745,88.016,87.9662,87.9828,3771.0
2017-07-18 12:40:00,106.1,106.14,106.06,106.08,10305.0,87.9662,87.9994,87.9331,87.9496,10305.0
2017-07-18 12:50:00,106.07,106.07,105.97,105.97,5400.0,87.9413,87.9413,87.8584,87.8584,5400.0
2017-07-18 13:00:00,105.98,106.03,105.95,105.97,4849.0,87.8667,87.9082,87.8419,87.8584,4849.0
2017-07-18 13:10:00,105.94,105.98,105.91,105.93,4340.0,87.8336,87.8667,87.8087,87.8253,4340.0
2017-07-18 13:20:00,105.93,105.96,105.89,105.93,10658.0,87.8253,87.8501,87.7921,87.8253,10658.0
2017-07-18 13:30:00,105.93,105.93,105.82,105.82,3120.0,87.8253,87.8253,87.7341,87.7341,3120.0
2017-07-18 13:40:00,105.81,105.81,105.71,105.75,5981.0,87.7258,87.7258,87.6429,87.676,5981.0
2017-07-18 13:50:00,105.76,105.82,105.72,105.77,7028.0,87.6843,87.7341,87.6512,87.6926,7028.0
2017-07-18 14:00:00,105.79,105.85,105.73,105.75,7384.0,87.7092,87.7589,87.6595,87.676,7384.0
2017-07-18 14:10:00,105.74,105.8,105.74,105.8,10057.0,87.6677,87.7175,87.6677,87.7175,10057.0
2017-07-18 14:20:00,105.8,105.82,105.71,105.77,11271.0,87.7175,87.7341,87.6429,87.6926,11271.0
2017-07-18 14:30:00,105.77,105.8,105.72,105.73,7609.0,87.6926,87.7175,87.6512,87.6595,7609.0
2017-07-18 14:40:00,105.73,105.76,105.71,105.73,6101.0,87.6595,87.6843,87.6429,87.6595,6101.0
2017-07-18 14:50:00,105.73,105.73,105.67,105.7,7484.0,87.6595,87.6595,87.6097,87.6346,7484.0
2017-07-18 15:00:00,105.68,105.71,105.65,105.69,11224.0,87.618,87.6429,87.5931,87.6263,11224.0
2017-07-18 15:10:00,105.7,105.71,105.64,105.68,12463.0,87.6346,87.6429,87.5848,87.618,12463.0
2017-07-18 15:20:00,105.69,105.71,105.66,105.7,11940.0,87.6263,87.6429,87.6014,87.6346,11940.0
2017-07-18 15:30:00,105.7,105.7,105.67,105.69,21756.0,87.6346,87.6346,87.6097,87.6263,21756.0
2017-07-18 15:40:00,105.7,105.84,105.69,105.83,31779.0,87.6346,87.7507,87.6263,87.7424,31779.0
2017-07-18 15:50:00,105.83,105.9,105.82,105.89,54132.0,87.7424,87.8004,87.7341,87.7921,54132.0
2017-07-19 09:30:00,105.9,106.03,105.79,106.03,5801.0,87.8004,87.9082,87.7092,87.9082,5801.0
2017-07-19 09:40:00,105.99,106.28,105.99,106.22,3551.0,87.875,88.1155,87.875,88.0657,3551.0
2017-07-19 09:50:00,106.2,106.35,106.14,106.14,6452.0,88.0491,88.1735,87.9994,87.9994,6452.0
2017-07-19 10:00:00,106.17,106.22,106.09,106.09,6868.0,88.0243,88.0657,87.9579,87.9579,6868.0
2017-07-19 10:10:00,106.09,106.12,105.91,105.96,7533.0,87.9579,87.9828,87.8087,87.8501,7533.0
2017-07-19 10:20:00,105.98,105.99,105.87,105.87,6920.0,87.8667,87.875,87.7755,87.7755,6920.0
2017-07-19 10:30:00,105.92,106.03,105.9,105.97,12648.0,87.817,87.9082,87.8004,87.8584,12648.0
2017-07-19 10:40:00,105.94,105.95,105.87,105.87,3553.0,87.8336,87.8419,87.7755,87.7755,3553.0
2017-07-19 10:50:00,105.89,105.94,105.86,105.93,5173.0,87.7921,87.8336,87.7672,87.8253,5173.0
2017-07-19 11:00:00,105.93,106.02,105.91,105.99,5977.0,87.8253,87.8999,87.8087,87.875,5977.0
2017-07-19 11:10:00,105.98,106.0,105.92,105.94,5224.0,87.8667,87.8833,87.817,87.8336,5224.0
2017-07-19 11:20:00,105.95,106.03,105.94,106.0,13421.0,87.8419,87.9082,87.8336,87.8833,13421.0
2017-07-19 11:30:00,106.01,106.08,105.98,106.08,6389.0,87.8916,87.9496,87.8667,87.9496,6389.0
2017-07-19 11:40:00,106.06,106.15,106.04,106.14,5803.0,87.9331,88.0077,87.9165,87.9994,5803.0
2017-07-19 11:50:00,106.13,106.24,106.11,106.24,4391.0,87.9911,88.0823,87.9745,88.0823,4391.0
2017-07-19 12:00:00,106.23,106.28,106.2,106.22,9615.0,88.074,88.1155,88.0491,88.0657,9615.0
2017-07-19 12:10:00,106.2,106.22,106.11,106.15,2637.0,88.0491,88.0657,87.9745,88.0077,2637.0
2017-07-19 12:20:00,106.15,106.2,106.15,106.15,3708.0,88.0077,88.0491,88.0077,88.0077,3708.0
2017-07-19 12:30:00,106.16,106.18,106.06,106.08,5575.0,88.016,88.0325,87.9331,87.9496,5575.0
2017-07-19 12:40:00,106.06,106.07,106.01,106.03,3793.0,87.9331,87.9413,87.8916,87.9082,3793.0
2017-07-19 12:50:00,106.06,106.06,105.99,106.01,2500.0,87.9331,87.9331,87.875,87.8916,2500.0
2017-07-19 13:00:00,105.98,106.01,105.93,105.95,4688.0,87.8667,87.8916,87.8253,87.8419,4688.0
2017-07-19 13:10:00,105.96,106.1,105.93,106.09,11664.0,87.8501,87.9662,87.8253,87.9579,11664.0
2017-07-19 13:20:00,106.06,106.11,106.06,106.08,3995.0,87.9331,87.9745,87.9331,87.9496,3995.0
2017-07-19 13:30:00,106.11,106.11,106.01,106.05,4609.0,87.9745,87.9745,87.8916,87.9248,4609.0
2017-07-19 13:40:00,106.05,106.08,106.03,106.08,6200.0,87.9248,87.9496,87.9082,87.9496,6200.0
2017-07-19 13:50:00,106.09,106.09,106.03,106.03,4401.0,87.9579,87.9579,87.9082,87.9082,4401.0
2017-07-19 14:00:00,106.07,106.09,106.03,106.06,14461.0,87.9413,87.9579,87.9082,87.9331,14461.0
2017-07-19 14:10:00,106.06,106.06,105.95,105.97,6394.0,87.9331,87.9331,87.8419,87.8584,6394.0
2017-07-19 14:20:00,105.96,106.04,105.93,106.0,21476.0,87.8501,87.9165,87.8253,87.8833,21476.0
2017-07-19 14:30:00,106.02,106.06,105.99,106.03,6180.0,87.8999,87.9331,87.875,87.9082,6180.0
2017-07-19 14:40:00,106.03,106.07,106.02,106.04,5757.0,87.9082,87.9413,87.8999,87.9165,5757.0
2017-07-19 14:50:00,106.01,106.01,105.95,105.96,6204.0,87.8916,87.8916,87.8419,87.8501,6204.0
2017-07-19 15:00:00,105.95,105.98,105.9,105.9,10661.0,87.8419,87.8667,87.8004,87.8004,10661.0
2017-07-19 15:10:00,105.9,105.9,105.81,105.84,10567.0,87.8004,87.8004,87.7258,87.7507,10567.0
2017-07-19 15:20:00,105.83,105.94,105.8,105.91,12236.0,87.7424,87.8336,87.7175,87.8087,12236.0
2017-07-19 15:30:00,105.9,105.93,105.83,105.85,16247.0,87.8004,87.8253,87.7424,87.7589,16247.0
2017-07-19 15:40:00,105.86,106.23,105.86,106.09,63433.0,87.7672,88.074,87.7672,87.9579,63433.0
2017-07-19 15:50:00,106.1,106.16,106.04,106.1,58264.0,87.9662,88.016,87.9165,87.9662,58264.0
2017-07-20 09:30:00,106.28,106.31,105.98,106.14,14562.0,88.1155,88.1403,87.8667,87.9994,14562.0
2017-07-20 09:40:00,106.22,106.5,106.18,106.38,12289.0,88.0657,88.2979,88.0325,88.1984,12289.0
2017-07-20 09:50:00,106.4,106.44,106.16,106.26,5223.0,88.2149,88.2481,88.016,88.0989,5223.0
2017-07-20 10:00:00,106.22,106.33,106.17,106.23,7077.0,88.0657,88.1569,88.0243,88.074,7077.0
2017-07-20 10:10:00,106.21,106.49,106.21,106.43,5100.0,88.0574,88.2896,88.0574,88.2398,5100.0
2017-07-20 10:20:00,106.44,106.5,106.36,106.39,2534.0,88.2481,88.2979,88.1818,88.2067,2534.0
2017-07-20 10:30:00,106.39,106.4,106.15,106.37,4612.0,88.2067,88.2149,88.0077,88.1901,4612.0
2017-07-20 10:40:00,106.39,106.5,106.39,106.45,2880.0,88.2067,88.2979,88.2067,88.2564,2880.0
2017-07-20 10:50:00,106.42,106.45,106.35,106.39,3000.0,88.2315,88.2564,88.1735,88.2067,3000.0
2017-07-20 11:00:00,106.35,106.46,106.28,106.28,2600.0,88.1735,88.2647,88.1155,88.1155,2600.0
2017-07-20 11:10:00,106.22,106.25,106.2,106.23,2252.0,88.0657,88.0906,88.0491,88.074,2252.0
2017-07-20 11:20:00,106.23,106.37,106.22,106.33,3895.0,88.074,88.1901,88.0657,88.1569,3895.0
2017-07-20 11:30:00,106.34,106.35,106.23,106.27,4707.0,88.1652,88.1735,88.074,88.1072,4707.0
2017-07-20 11:40:00,106.25,106.4,106.24,106.4,3834.0,88.0906,88.2149,88.0823,88.2149,3834.0
2017-07-20 11:50:00,106.37,106.39,106.29,106.3,5562.0,88.1901,88.2067,88.1237,88.132,5562.0
2017-07-20 12:00:00,106.29,106.43,106.26,106.38,7745.0,88.1237,88.2398,88.0989,88.1984,7745.0
2017-07-20 12:10:00,106.38,106.38,106.33,106.35,1500.0,88.1984,88.1984,88.1569,88.1735,1500.0
2017-07-20 12:20:00,106.38,106.4,106.37,106.38,1400.0,88.1984,88.2149,88.1901,88.1984,1400.0
2017-07-20 12:30:00,106.38,106.38,106.33,106.36,2300.0,88.1984,88.1984,88.1569,88.1818,2300.0
2017-07-20 12:40:00,106.37,106.49,106.37,106.41,4655.0,88.1901,88.2896,88.1901,88.2232,4655.0
2017-07-20 12:50:00,106.41,106.43,106.38,106.39,700.0,88.2232,88.2398,88.1984,88.2067,700.0
2017-07-20 13:00:00,106.4,106.49,106.4,106.41,3462.0,88.2149,88.2896,88.2149,88.2232,3462.0
2017-07-20 13:10:00,106.43,106.43,106.39,106.4,2050.0,88.2398,88.2398,88.2067,88.2149,2050.0
2017-07-20 13:20:00,106.39,106.42,106.38,106.4,2450.0,88.2067,88.2315,88.1984,88.2149,2450.0
2017-07-20 13:30:00,106.4,106.43,106.38,106.43,2838.0,88.2149,88.2398,88.1984,88.2398,2838.0
2017-07-20 13:40:00,106.44,106.47,106.35,106.35,4156.0,88.2481,88.273,88.1735,88.1735,4156.0
2017-07-20 13:50:00,106.4,106.41,106.31,106.31,1904.0,88.2149,88.2232,88.1403,88.1403,1904.0
2017-07-20 14:00:00,106.33,106.33,106.2,106.25,4587.0,88.1569,88.1569,88.0491,88.0906,4587.0
2017-07-20 14:10:00,106.22,106.24,106.2,106.2,3384.0,88.0657,88.0823,88.0491,88.0491,3384.0
2017-07-20 14:20:00,106.23,106.23,106.14,106.16,4735.0,88.074,88.074,87.9994,88.016,4735.0
2017-07-20 14:30:00,106.17,106.17,106.06,106.08,4581.0,88.0243,88.0243,87.9331,87.9496,4581.0
2017-07-20 14:40:00,106.09,106.12,106.06,106.08,3400.0,87.9579,87.9828,87.9331,87.9496,3400.0
2017-07-20 14:50:00,106.08,106.14,106.06,106.12,6005.0,87.9496,87.9994,87.9331,87.9828,6005.0
2017-07-20 15:00:00,106.1,106.12,106.03,106.06,4777.0,87.9662,87.9828,87.9082,87.9331,4777.0
2017-07-20 15:10:00,106.09,106.13,106.04,106.06,6349.0,87.9579,87.9911,87.9165,87.9331,6349.0
2017-07-20 15:20:00,106.06,106.18,106.06,106.15,7205.0,87.9331,88.0325,87.9331,88.0077,7205.0
2017-07-20 15:30:00,106.15,106.23,106.15,106.19,13787.0,88.0077,88.074,88.0077,88.0408,13787.0
2017-07-20 15:40:00,106.21,106.31,106.21,106.26,20346.0,88.0574,88.1403,88.0574,88.0989,20346.0
2017-07-20 15:50:00,106.25,106.3,106.24,106.28,64576.0,88.0906,88.132,88.0823,88.1155,64576.0
2017-07-21 09:30:00,106.18,106.44,106.18,106.29,39521.0,88.0325,88.2481,88.0325,88.1237,39521.0
2017-07-21 09:40:00,106.31,106.47,106.22,106.31,10192.0,88.1403,88.273,88.0657,88.1403,10192.0
2017-07-21 09:50:00,106.3,106.43,106.23,106.25,9900.0,88.132,88.2398,88.074,88.0906,9900.0
2017-07-21 10:00:00,106.19,106.26,106.11,106.19,5300.0,88.0408,88.0989,87.9745,88.0408,5300.0
2017-07-21 10:10:00,106.24,106.34,106.18,106.27,5563.0,88.0823,88.1652,88.0325,88.1072,5563.0
2017-07-21 10:20:00,106.29,106.4,106.28,106.28,2680.0,88.1237,88.2149,88.1155,88.1155,2680.0
2017-07-21 10:30:00,106.22,106.28,106.2,106.24,3652.0,88.0657,88.1155,88.0491,88.0823,3652.0
2017-07-21 10:40:00,106.19,106.25,106.15,106.15,5723.0,88.0408,88.0906,88.0077,88.0077,5723.0
2017-07-21 10:50:00,106.13,106.23,106.09,106.17,8562.0,87.9911,88.074,87.9579,88.0243,8562.0
2017-07-21 11:00:00,106.16,106.17,106.04,106.05,3518.0,88.016,88.0243,87.9165,87.9248,3518.0
2017-07-21 11:10:00,106.06,106.12,106.04,106.09,5452.0,87.9331,87.9828,87.9165,87.9579,5452.0
2017-07-21 11:20:00,106.09,106.19,106.08,106.18,6053.0,87.9579,88.0408,87.9496,88.0325,6053.0
2017-07-21 11:30:00,106.19,106.37,106.18,106.3,4854.0,88.0408,88.1901,88.0325,88.132,4854.0
2017-07-21 11:40:00,106.3,106.32,106.17,106.2,6684.0,88.132,88.1486,88.0243,88.0491,6684.0
2017-07-21 11:50:00,106.2,106.31,106.2,106.29,4331.0,88.0491,88.1403,88.0491,88.1237,4331.0
2017-07-21 12:00:00,106.27,106.3,106.21,106.23,11089.0,88.1072,88.132,88.0574,88.074,11089.0
2017-07-21 12:10:00,106.21,106.21,106.13,106.17,2660.0,88.0574,88.0574,87.9911,88.0243,2660.0
2017-07-21 12:20:00,106.19,106.24,106.17,106.22,6323.0,88.0408,88.0823,88.0243,88.0657,6323.0
2017-07-21 12:30:00,106.22,106.29,106.21,106.29,2809.0,88.0657,88.1237,88.0574,88.1237,2809.0
2017-07-21 12:40:00,106.29,106.31,106.25,106.31,2122.0,88.1237,88.1403,88.0906,88.1403,2122.0
2017-07-21 12:50:00,106.31,106.38,106.3,106.38,3886.0,88.1403,88.1984,88.132,88.1984,3886.0
2017-07-21 13:00:00,106.38,106.4,106.33,106.33,4074.0,88.1984,88.2149,88.1569,88.1569,4074.0
2017-07-21 13:10:00,106.32,106.33,106.24,106.24,3230.0,88.1486,88.1569,88.0823,88.0823,3230.0
2017-07-21 13:20:00,106.23,106.24,106.17,106.2,1511.0,88.074,88.0823,88.0243,88.0491,1511.0
2017-07-21 13:30:00,106.21,106.23,106.18,106.23,2833.0,88.0574,88.074,88.0325,88.074,2833.0
2017-07-21 13:40:00,106.27,106.27,106.22,106.25,3545.0,88.1072,88.1072,88.0657,88.0906,3545.0
2017-07-21 13:50:00,106.25,106.26,106.22,106.25,4634.0,88.0906,88.0989,88.0657,88.0906,4634.0
2017-07-21 14:00:00,106.23,106.25,105.95,106.0,23626.0,88.074,88.0906,87.8419,87.8833,23626.0
2017-07-21 14:10:00,106.01,106.02,105.72,106.02,46026.0,87.8916,87.8999,87.6512,87.8999,46026.0
2017-07-21 14:20:00,106.02,106.08,105.96,106.05,7350.0,87.8999,87.9496,87.8501,87.9248,7350.0
2017-07-21 14:30:00,106.05,106.16,106.04,106.15,9476.0,87.9248,88.016,87.9165,88.0077,9476.0
2017-07-21 14:40:00,106.13,106.17,105.98,106.12,27558.0,87.9911,88.0243,87.8667,87.9828,27558.0
2017-07-21 14:50:00,106.13,106.22,106.09,106.09,6501.0,87.9911,88.0657,87.9579,87.9579,6501.0
2017-07-21 15:00:00,106.11,106.18,106.0,106.12,29582.0,87.9745,88.0325,87.8833,87.9828,29582.0
2017-07-21 15:10:00,106.12,106.19,106.12,106.13,9527.0,87.9828,88.0408,87.9828,87.9911,9527.0
2017-07-21 15:20:00,106.13,106.23,106.13,106.13,10823.0,87.9911,88.074,87.9911,87.9911,10823.0
2017-07-21 15:30:00,106.14,106.21,106.12,106.18,15135.0,87.9994,88.0574,87.9828,88.0325,15135.0
2017-07-21 15:40:00,106.17,106.26,106.15,106.22,35067.0,88.0243,88.0989,88.0077,88.0657,35067.0
2017-07-21 15:50:00,106.22,106.3,106.21,106.24,69881.0,88.0657,88.132,88.0574,88.0823,69881.0
2017-07-24 09:30:00,106.37,106.37,105.79,105.79,15450.0,88.1901,88.1901,87.7092,87.7092,15450.0
2017-07-24 09:40:00,105.86,106.04,105.83,105.94,16597.0,87.7672,87.9165,87.7424,87.8336,16597.0
2017-07-24 09:50:00,105.93,106.11,105.87,106.01,21140.0,87.8253,87.9745,87.7755,87.8916,21140.0
2017-07-24 10:00:00,105.97,106.0,105.63,105.7,19966.0,87.8584,87.8833,87.5765,87.6346,19966.0
2017-07-24 10:10:00,105.73,105.83,105.68,105.72,15977.0,87.6595,87.7424,87.618,87.6512,15977.0
2017-07-24 10:20:00,105.73,105.75,105.66,105.7,28813.0,87.6595,87.676,87.6014,87.6346,28813.0
2017-07-24 10:30:00,105.71,105.72,105.6,105.66,16231.0,87.6429,87.6512,87.5517,87.6014,16231.0
2017-07-24 10:40:00,105.66,105.78,105.66,105.69,42067.0,87.6014,87.7009,87.6014,87.6263,42067.0
2017-07-24 10:50:00,105.67,105.73,105.61,105.61,12331.0,87.6097,87.6595,87.56,87.56,12331.0
2017-07-24 11:00:00,105.64,105.68,105.52,105.63,14954.0,87.5848,87.618,87.4853,87.5765,14954.0
2017-07-24 11:10:00,105.65,105.85,105.6,105.8,39859.0,87.5931,87.7589,87.5517,87.7175,39859.0
2017-07-24 11:20:00,105.78,105.82,105.62,105.7,19392.0,87.7009,87.7341,87.5683,87.6346,19392.0
2017-07-24 11:30:00,105.7,105.73,105.66,105.71,10790.0,87.6346,87.6595,87.6014,87.6429,10790.0
2017-07-24 11:40:00,105.72,105.73,105.65,105.67,10348.0,87.6512,87.6595,87.5931,87.6097,10348.0
2017-07-24 11:50:00,105.68,105.73,105.62,105.67,12309.0,87.618,87.6595,87.5683,87.6097,12309.0
2017-07-24 12:00:00,105.68,105.87,105.67,105.81,14444.0,87.618,87.7755,87.6097,87.7258,14444.0
2017-07-24 12:10:00,105.82,105.83,105.77,105.82,9454.0,87.7341,87.7424,87.6926,87.7341,9454.0
2017-07-24 12:20:00,105.81,105.9,105.77,105.87,19429.0,87.7258,87.8004,87.6926,87.7755,19429.0
2017-07-24 12:30:00,105.87,105.88,105.75,105.81,38114.0,87.7755,87.7838,87.676,87.7258,38114.0
2017-07-24 12:40:00,105.8,105.87,105.69,105.8,63496.0,87.7175,87.7755,87.6263,87.7175,63496.0
2017-07-24 12:50:00,105.8,105.84,105.63,105.75,44884.0,87.7175,87.7507,87.5765,87.676,44884.0
2017-07-24 13:00:00,105.75,105.82,105.69,105.8,16413.0,87.676,87.7341,87.6263,87.7175,16413.0
2017-07-24 13:10:00,105.8,105.84,105.75,105.79,19110.0,87.7175,87.7507,87.676,87.7092,19110.0
2017-07-24 13:20:00,105.8,105.8,105.65,105.65,17747.0,87.7175,87.7175,87.5931,87.5931,17747.0
2017-07-24 13:30:00,105.65,105.65,105.53,105.53,17913.0,87.5931,87.5931,87.4936,87.4936,17913.0
2017-07-24 13:40:00,105.53,105.62,105.5,105.56,26485.0,87.4936,87.5683,87.4688,87.5185,26485.0
2017-07-24 13:50:00,105.53,105.55,105.36,105.42,13713.0,87.4936,87.5102,87.3527,87.4024,13713.0
2017-07-24 14:00:00,105.44,105.56,105.4,105.52,54237.0,87.419,87.5185,87.3859,87.4853,54237.0
2017-07-24 14:10:00,105.53,105.6,105.47,105.55,10889.0,87.4936,87.5517,87.4439,87.5102,10889.0
2017-07-24 14:20:00,105.53,105.55,105.41,105.45,15511.0,87.4936,87.5102,87.3941,87.4273,15511.0
2017-07-24 14:30:00,105.47,105.63,105.45,105.57,9140.0,87.4439,87.5765,87.4273,87.5268,9140.0
2017-07-24 14:40:00,105.6,105.6,105.31,105.36,21687.0,87.5517,87.5517,87.3112,87.3527,21687.0
2017-07-24 14:50:00,105.4,105.45,105.26,105.42,20547.0,87.3859,87.4273,87.2698,87.4024,20547.0
2017-07-24 15:00:00,105.42,105.52,105.37,105.48,15963.0,87.4024,87.4853,87.361,87.4522,15963.0
2017-07-24 15:10:00,105.48,105.52,105.41,105.5,22922.0,87.4522,87.4853,87.3941,87.4688,22922.0
2017-07-24 15:20:00,105.5,105.55,105.46,105.5,20944.0,87.4688,87.5102,87.4356,87.4688,20944.0
2017-07-24 15:30:00,105.5,105.55,105.45,105.5,31046.0,87.4688,87.5102,87.4273,87.4688,31046.0
2017-07-24 15:40:00,105.51,105.63,105.37,105.37,38824.0,87.4771,87.5765,87.361,87.361,38824.0
2017-07-24 15:50:00,105.39,105.39,105.26,105.33,117897.0,87.3776,87.3776,87.2698,87.3278,117897.0
2017-07-25 09:30:00,105.41,105.41,104.79,104.82,44187.0,87.3941,87.3941,86.8801,86.905,44187.0
2017-07-25 09:40:00,104.85,105.86,104.82,105.63,88959.0,86.9299,87.7672,86.905,87.5765,88959.0
2017-07-25 09:50:00,105.57,106.15,105.34,106.15,41536.0,87.5268,88.0077,87.3361,88.0077,41536.0
2017-07-25 10:00:00,106.14,106.44,106.0,106.21,46136.0,87.9994,88.2481,87.8833,88.0574,46136.0
2017-07-25 10:10:00,106.22,106.26,106.02,106.23,31070.0,88.0657,88.0989,87.8999,88.074,31070.0
2017-07-25 10:20:00,106.25,106.56,106.22,106.47,30399.0,88.0906,88.3476,88.0657,88.273,30399.0
2017-07-25 10:30:00,106.43,106.59,106.43,106.58,20745.0,88.2398,88.3725,88.2398,88.3642,20745.0
2017-07-25 10:40:00,106.56,106.69,106.53,106.61,17663.0,88.3476,88.4554,88.3227,88.3891,17663.0
2017-07-25 10:50:00,106.6,106.6,106.38,106.44,14011.0,88.3808,88.3808,88.1984,88.2481,14011.0
2017-07-25 11:00:00,106.44,106.48,106.28,106.48,10961.0,88.2481,88.2813,88.1155,88.2813,10961.0
2017-07-25 11:10:00,106.48,106.52,106.32,106.32,11448.0,88.2813,88.3144,88.1486,88.1486,11448.0
2017-07-25 11:20:00,106.3,106.51,106.27,106.48,10380.0,88.132,88.3061,88.1072,88.2813,10380.0
2017-07-25 11:30:00,106.49,106.59,106.41,106.44,15470.0,88.2896,88.3725,88.2232,88.2481,15470.0
2017-07-25 11:40:00,106.42,106.54,106.4,106.44,10451.0,88.2315,88.331,88.2149,88.2481,10451.0
2017-07-25 11:50:00,106.46,106.55,106.45,106.5,12372.0,88.2647,88.3393,88.2564,88.2979,12372.0
2017-07-25 12:00:00,106.5,106.67,106.49,106.54,15044.0,88.2979,88.4388,88.2896,88.331,15044.0
2017-07-25 12:10:00,106.54,106.59,106.52,106.55,10255.0,88.331,88.3725,88.3144,88.3393,10255.0
2017-07-25 12:20:00,106.56,106.67,106.52,106.66,14780.0,88.3476,88.4388,88.3144,88.4305,14780.0
2017-07-25 12:30:00,106.66,106.87,106.6,106.87,20048.0,88.4305,88.6046,88.3808,88.6046,20048.0
2017-07-25 12:40:00,106.84,106.98,106.83,106.93,24602.0,88.5797,88.6958,88.5715,88.6544,24602.0
2017-07-25 12:50:00,106.91,106.95,106.71,106.71,15848.0,88.6378,88.6709,88.472,88.472,15848.0
2017-07-25 13:00:00,106.69,106.83,106.69,106.72,16323.0,88.4554,88.5715,88.4554,88.4803,16323.0
2017-07-25 13:10:00,106.72,106.8,106.69,106.75,15206.0,88.4803,88.5466,88.4554,88.5051,15206.0
2017-07-25 13:20:00,106.75,106.97,106.71,106.93,13398.0,88.5051,88.6875,88.472,88.6544,13398.0
2017-07-25 13:30:00,106.93,106.99,106.89,106.97,10375.0,88.6544,88.7041,88.6212,88.6875,10375.0
2017-07-25 13:40:00,106.96,106.97,106.85,106.87,6693.0,88.6792,88.6875,88.588,88.6046,6693.0
2017-07-25 13:50:00,106.9,107.0,106.89,107.0,8178.0,88.6295,88.7124,88.6212,88.7124,8178.0
2017-07-25 14:00:00,107.0,107.16,107.0,107.1,20267.0,88.7124,88.8451,88.7124,88.7953,20267.0
2017-07-25 14:10:00,107.1,107.18,107.01,107.01,12997.0,88.7953,88.8616,88.7207,88.7207,12997.0
2017-07-25 14:20:00,107.04,107.1,107.0,107.09,10536.0,88.7456,88.7953,88.7124,88.787,10536.0
2017-07-25 14:30:00,107.1,107.1,106.93,107.0,17134.0,88.7953,88.7953,88.6544,88.7124,17134.0
2017-07-25 14:40:00,106.99,107.02,106.91,106.95,13405.0,88.7041,88.729,88.6378,88.6709,13405.0
2017-07-25 14:50:00,106.94,107.08,106.93,107.07,14857.0,88.6627,88.7787,88.6544,88.7704,14857.0
2017-07-25 15:00:00,107.07,107.17,106.97,107.16,25447.0,88.7704,88.8533,88.6875,88.8451,25447.0
2017-07-25 15:10:00,107.15,107.29,107.13,107.19,37577.0,88.8368,88.9528,88.8202,88.8699,37577.0
2017-07-25 15:20:00,107.18,107.37,107.18,107.37,35353.0,88.8616,89.0192,88.8616,89.0192,35353.0
2017-07-25 15:30:00,107.36,107.42,107.34,107.36,33013.0,89.0109,89.0606,88.9943,89.0109,33013.0
2017-07-25 15:40:00,107.36,107.5,107.31,107.48,70950.0,89.0109,89.1269,88.9694,89.1104,70950.0
2017-07-25 15:50:00,107.47,107.54,107.39,107.5,120996.0,89.1021,89.1601,89.0357,89.1269,120996.0
2017-07-26 09:30:00,106.89,108.0,106.36,107.07,133024.0,88.6212,89.5415,88.1818,88.7704,133024.0
2017-07-26 09:40:00,107.09,107.89,106.99,107.88,53126.0,88.787,89.4503,88.7041,89.442,53126.0
2017-07-26 09:50:00,107.91,108.1,107.68,107.81,70464.0,89.4669,89.6244,89.2762,89.384,70464.0
2017-07-26 10:00:00,107.81,107.96,107.59,107.62,42120.0,89.384,89.5083,89.2016,89.2264,42120.0
2017-07-26 10:10:00,107.63,107.88,107.54,107.75,27415.0,89.2347,89.442,89.1601,89.3342,27415.0
2017-07-26 10:20:00,107.79,107.84,107.53,107.6,16702.0,89.3674,89.4088,89.1518,89.2099,16702.0
2017-07-26 10:30:00,107.58,107.59,107.21,107.44,31382.0,89.1933,89.2016,88.8865,89.0772,31382.0
2017-07-26 10:40:00,107.45,107.79,107.43,107.77,15204.0,89.0855,89.3674,89.0689,89.3508,15204.0
2017-07-26 10:50:00,107.79,107.79,107.41,107.57,27274.0,89.3674,89.3674,89.0523,89.185,27274.0
2017-07-26 11:00:00,107.57,107.57,107.23,107.25,21464.0,89.185,89.185,88.9031,88.9197,21464.0
2017-07-26 11:10:00,107.25,107.28,107.1,107.13,26353.0,88.9197,88.9445,88.7953,88.8202,26353.0
2017-07-26 11:20:00,107.15,107.15,106.8,106.9,56319.0,88.8368,88.8368,88.5466,88.6295,56319.0
2017-07-26 11:30:00,106.9,107.1,106.78,106.98,24537.0,88.6295,88.7953,88.53,88.6958,24537.0
2017-07-26 11:40:00,106.91,106.97,106.87,106.87,7634.0,88.6378,88.6875,88.6046,88.6046,7634.0
2017-07-26 11:50:00,106.85,106.98,106.82,106.82,5332.0,88.588,88.6958,88.5632,88.5632,5332.0
2017-07-26 12:00:00,106.8,106.89,106.77,106.87,8595.0,88.5466,88.6212,88.5217,88.6046,8595.0
2017-07-26 12:10:00,106.9,106.91,106.76,106.78,5982.0,88.6295,88.6378,88.5134,88.53,5982.0
2017-07-26 12:20:00,106.76,106.76,106.68,106.68,8407.0,88.5134,88.5134,88.4471,88.4471,8407.0
2017-07-26 12:30:00,106.66,106.76,106.59,106.72,8952.0,88.4305,88.5134,88.3725,88.4803,8952.0
2017-07-26 12:40:00,106.72,106.77,106.65,106.73,9754.0,88.4803,88.5217,88.4222,88.4885,9754.0
2017-07-26 12:50:00,106.7,106.78,106.65,106.65,5860.0,88.4637,88.53,88.4222,88.4222,5860.0
2017-07-26 13:00:00,106.69,106.75,106.62,106.69,9713.0,88.4554,88.5051,88.3973,88.4554,9713.0
2017-07-26 13:10:00,106.67,106.72,106.6,106.72,5613.0,88.4388,88.4803,88.3808,88.4803,5613.0
2017-07-26 13:20:00,106.72,106.72,106.56,106.56,34756.0,88.4803,88.4803,88.3476,88.3476,34756.0
2017-07-26 13:30:00,106.59,106.59,106.5,106.52,13450.0,88.3725,88.3725,88.2979,88.3144,13450.0
2017-07-26 13:40:00,106.51,106.6,106.4,106.51,17710.0,88.3061,88.3808,88.2149,88.3061,17710.0
2017-07-26 13:50:00,106.5,106.51,106.32,106.32,8070.0,88.2979,88.3061,88.1486,88.1486,8070.0
2017-07-26 14:00:00,106.32,106.5,106.16,106.22,26021.0,88.1486,88.2979,88.016,88.0657,26021.0
2017-07-26 14:10:00,106.23,106.23,105.95,105.95,35333.0,88.074,88.074,87.8419,87.8419,35333.0
2017-07-26 14:20:00,105.94,106.02,105.81,106.0,20511.0,87.8336,87.8999,87.7258,87.8833,20511.0
2017-07-26 14:30:00,106.01,106.01,105.83,105.83,23481.0,87.8916,87.8916,87.7424,87.7424,23481.0
2017-07-26 14:40:00,105.84,105.94,105.78,105.94,28999.0,87.7507,87.8336,87.7009,87.8336,28999.0
2017-07-26 14:50:00,105.98,105.98,105.75,105.75,28533.0,87.8667,87.8667,87.676,87.676,28533.0
2017-07-26 15:00:00,105.74,105.92,105.67,105.87,28329.0,87.6677,87.817,87.6097,87.7755,28329.0
2017-07-26 15:10:00,105.89,106.06,105.86,105.97,47701.0,87.7921,87.9331,87.7672,87.8584,47701.0
2017-07-26 15:20:00,105.98,106.01,105.87,105.87,40051.0,87.8667,87.8916,87.7755,87.7755,40051.0
2017-07-26 15:30:00,105.88,105.98,105.69,105.76,76333.0,87.7838,87.8667,87.6263,87.6843,76333.0
2017-07-26 15:40:00,105.76,105.77,105.65,105.74,105016.0,87.6843,87.6926,87.5931,87.6677,105016.0
2017-07-26 15:50:00,105.73,106.03,105.69,105.98,202451.0,87.6595,87.9082,87.6263,87.8667,202451.0
2017-07-27 09:30:00,106.06,106.33,105.92,106.21,11871.0,87.9331,88.1569,87.817,88.0574,11871.0
2017-07-27 09:40:00,106.16,106.2,105.96,106.04,8900.0,88.016,88.0491,87.8501,87.9165,8900.0
2017-07-27 09:50:00,106.04,106.05,105.53,105.86,24262.0,87.9165,87.9248,87.4936,87.7672,24262.0
2017-07-27 10:00:00,105.86,106.12,105.78,106.06,15885.0,87.7672,87.9828,87.7009,87.9331,15885.0
2017-07-27 10:10:00,106.06,106.17,105.95,105.97,16086.0,87.9331,88.0243,87.8419,87.8584,16086.0
2017-07-27 10:20:00,105.96,105.96,105.84,105.88,26504.0,87.8501,87.8501,87.7507,87.7838,26504.0
2017-07-27 10:30:00,105.86,105.9,105.71,105.72,17898.0,87.7672,87.8004,87.6429,87.6512,17898.0
2017-07-27 10:40:00,105.68,105.68,105.57,105.59,9199.0,87.618,87.618,87.5268,87.5434,9199.0
2017-07-27 10:50:00,105.6,105.61,105.46,105.52,16906.0,87.5517,87.56,87.4356,87.4853,16906.0
2017-07-27 11:00:00,105.54,105.72,105.51,105.67,16138.0,87.5019,87.6512,87.4771,87.6097,16138.0
2017-07-27 11:10:00,105.67,105.67,105.58,105.65,13148.0,87.6097,87.6097,87.5351,87.5931,13148.0
2017-07-27 11:20:00,105.62,105.62,105.36,105.36,14024.0,87.5683,87.5683,87.3527,87.3527,14024.0
2017-07-27 11:30:00,105.36,105.39,105.28,105.29,17749.0,87.3527,87.3776,87.2864,87.2947,17749.0
2017-07-27 11:40:00,105.25,105.37,105.25,105.37,10464.0,87.2615,87.361,87.2615,87.361,10464.0
2017-07-27 11:50:00,105.36,105.38,105.24,105.24,9192.0,87.3527,87.3693,87.2532,87.2532,9192.0
2017-07-27 12:00:00,105.24,105.24,105.14,105.14,16862.0,87.2532,87.2532,87.1703,87.1703,16862.0
2017-07-27 12:10:00,105.14,105.17,105.09,105.15,15273.0,87.1703,87.1952,87.1288,87.1786,15273.0
2017-07-27 12:20:00,105.14,105.28,105.1,105.28,10700.0,87.1703,87.2864,87.1371,87.2864,10700.0
2017-07-27 12:30:00,105.31,105.39,105.2,105.34,13748.0,87.3112,87.3776,87.22,87.3361,13748.0
2017-07-27 12:40:00,105.34,105.5,105.34,105.47,18909.0,87.3361,87.4688,87.3361,87.4439,18909.0
2017-07-27 12:50:00,105.44,105.47,105.38,105.44,12834.0,87.419,87.4439,87.3693,87.419,12834.0
2017-07-27 13:00:00,105.4,105.44,105.35,105.43,6601.0,87.3859,87.419,87.3444,87.4107,6601.0
2017-07-27 13:10:00,105.4,105.46,105.37,105.46,13246.0,87.3859,87.4356,87.361,87.4356,13246.0
2017-07-27 13:20:00,105.44,105.59,105.44,105.48,9805.0,87.419,87.5434,87.419,87.4522,9805.0
2017-07-27 13:30:00,105.5,105.51,105.37,105.42,13556.0,87.4688,87.4771,87.361,87.4024,13556.0
2017-07-27 13:40:00,105.43,105.58,105.43,105.56,17893.0,87.4107,87.5351,87.4107,87.5185,17893.0
2017-07-27 13:50:00,105.57,105.69,105.55,105.6,19633.0,87.5268,87.6263,87.5102,87.5517,19633.0
2017-07-27 14:00:00,105.57,105.73,105.56,105.73,13104.0,87.5268,87.6595,87.5185,87.6595,13104.0
2017-07-27 14:10:00,105.74,105.91,105.71,105.83,13443.0,87.6677,87.8087,87.6429,87.7424,13443.0
2017-07-27 14:20:00,105.84,105.85,105.73,105.77,11131.0,87.7507,87.7589,87.6595,87.6926,11131.0
2017-07-27 14:30:00,105.77,105.78,105.71,105.78,8370.0,87.6926,87.7009,87.6429,87.7009,8370.0
2017-07-27 14:40:00,105.76,105.76,105.6,105.6,7764.0,87.6843,87.6843,87.5517,87.5517,7764.0
2017-07-27 14:50:00,105.6,105.63,105.57,105.57,9822.0,87.5517,87.5765,87.5268,87.5268,9822.0
2017-07-27 15:00:00,105.6,105.61,105.52,105.58,14582.0,87.5517,87.56,87.4853,87.5351,14582.0
2017-07-27 15:10:00,105.57,105.73,105.56,105.68,11728.0,87.5268,87.6595,87.5185,87.618,11728.0
2017-07-27 15:20:00,105.68,105.88,105.68,105.82,14146.0,87.618,87.7838,87.618,87.7341,14146.0
2017-07-27 15:30:00,105.82,106.1,105.81,106.04,25991.0,87.7341,87.9662,87.7258,87.9165,25991.0
2017-07-27 15:40:00,106.04,106.21,106.0,106.21,54418.0,87.9165,88.0574,87.8833,88.0574,54418.0
2017-07-27 15:50:00,106.22,106.46,106.22,106.45,144963.0,88.0657,88.2647,88.0657,88.2564,144963.0
2017-07-28 09:30:00,106.35,106.63,106.15,106.49,15800.0,88.1735,88.4056,88.0077,88.2896,15800.0
2017-07-28 09:40:00,106.44,106.5,106.3,106.46,9915.0,88.2481,88.2979,88.132,88.2647,9915.0
2017-07-28 09:50:00,106.49,107.1,106.25,107.08,117946.0,88.2896,88.7953,88.0906,88.7787,117946.0
2017-07-28 10:00:00,107.12,107.15,106.65,106.67,73833.0,88.8119,88.8368,88.4222,88.4388,73833.0
2017-07-28 10:10:00,106.65,106.7,106.46,106.57,17252.0,88.4222,88.4637,88.2647,88.3559,17252.0
2017-07-28 10:20:00,106.52,106.52,106.15,106.21,8850.0,88.3144,88.3144,88.0077,88.0574,8850.0
2017-07-28 10:30:00,106.26,106.51,106.03,106.41,23024.0,88.0989,88.3061,87.9082,88.2232,23024.0
2017-07-28 10:40:00,106.34,106.51,106.12,106.45,16645.0,88.1652,88.3061,87.9828,88.2564,16645.0
2017-07-28 10:50:00,106.45,106.45,106.25,106.3,12169.0,88.2564,88.2564,88.0906,88.132,12169.0
2017-07-28 11:00:00,106.27,106.27,106.12,106.18,9668.0,88.1072,88.1072,87.9828,88.0325,9668.0
2017-07-28 11:10:00,106.16,106.27,106.14,106.22,7313.0,88.016,88.1072,87.9994,88.0657,7313.0
2017-07-28 11:20:00,106.21,106.5,106.21,106.44,13503.0,88.0574,88.2979,88.0574,88.2481,13503.0
2017-07-28 11:30:00,106.48,106.48,106.27,106.34,11504.0,88.2813,88.2813,88.1072,88.1652,11504.0
2017-07-28 11:40:00,106.28,106.34,106.27,106.33,4823.0,88.1155,88.1652,88.1072,88.1569,4823.0
2017-07-28 11:50:00,106.33,106.37,106.25,106.29,6018.0,88.1569,88.1901,88.0906,88.1237,6018.0
2017-07-28 12:00:00,106.3,106.33,106.25,106.26,3347.0,88.132,88.1569,88.0906,88.0989,3347.0
2017-07-28 12:10:00,106.23,106.23,106.09,106.09,4456.0,88.074,88.074,87.9579,87.9579,4456.0
2017-07-28 12:20:00,106.07,106.12,106.02,106.06,4520.0,87.9413,87.9828,87.8999,87.9331,4520.0
2017-07-28 12:30:00,106.06,106.17,106.05,106.13,5315.0,87.9331,88.0243,87.9248,87.9911,5315.0
2017-07-28 12:40:00,106.1,106.1,106.02,106.04,4782.0,87.9662,87.9662,87.8999,87.9165,4782.0
2017-07-28 12:50:00,106.01,106.07,106.01,106.06,3885.0,87.8916,87.9413,87.8916,87.9331,3885.0
2017-07-28 13:00:00,106.03,106.14,106.01,106.08,4854.0,87.9082,87.9994,87.8916,87.9496,4854.0
2017-07-28 13:10:00,106.11,106.13,106.05,106.11,5744.0,87.9745,87.9911,87.9248,87.9745,5744.0
2017-07-28 13:20:00,106.11,106.12,106.06,106.09,4278.0,87.9745,87.9828,87.9331,87.9579,4278.0
2017-07-28 13:30:00,106.09,106.12,106.03,106.06,8345.0,87.9579,87.9828,87.9082,87.9331,8345.0
2017-07-28 13:40:00,106.03,106.07,106.01,106.04,3791.0,87.9082,87.9413,87.8916,87.9165,3791.0
2017-07-28 13:50:00,106.03,106.08,105.98,106.04,8638.0,87.9082,87.9496,87.8667,87.9165,8638.0
2017-07-28 14:00:00,106.02,106.04,105.88,105.88,6372.0,87.8999,87.9165,87.7838,87.7838,6372.0
2017-07-28 14:10:00,105.87,105.9,105.81,105.84,5202.0,87.7755,87.8004,87.7258,87.7507,5202.0
2017-07-28 14:20:00,105.84,105.9,105.8,105.84,5208.0,87.7507,87.8004,87.7175,87.7507,5208.0
2017-07-28 14:30:00,105.81,105.9,105.81,105.87,6727.0,87.7258,87.8004,87.7258,87.7755,6727.0
2017-07-28 14:40:00,105.87,105.95,105.87,105.89,6580.0,87.7755,87.8419,87.7755,87.7921,6580.0
2017-07-28 14:50:00,105.89,105.94,105.86,105.92,4683.0,87.7921,87.8336,87.7672,87.817,4683.0
2017-07-28 15:00:00,105.91,105.92,105.86,105.88,6414.0,87.8087,87.817,87.7672,87.7838,6414.0
2017-07-28 15:10:00,105.89,105.89,105.83,105.87,11735.0,87.7921,87.7921,87.7424,87.7755,11735.0
2017-07-28 15:20:00,105.88,105.89,105.81,105.82,13232.0,87.7838,87.7921,87.7258,87.7341,13232.0
2017-07-28 15:30:00,105.83,105.87,105.81,105.87,18450.0,87.7424,87.7755,87.7258,87.7755,18450.0
2017-07-28 15:40:00,105.87,105.98,105.87,105.96,27039.0,87.7755,87.8667,87.7755,87.8501,27039.0
2017-07-28 15:50:00,105.96,106.1,105.96,106.06,69466.0,87.8501,87.9662,87.8501,87.9331,69466.0
2017-07-31 09:30:00,106.19,106.44,106.05,106.3,17038.0,88.0408,88.2481,87.9248,88.132,17038.0
2017-07-31 09:40:00,106.3,106.37,105.97,105.99,8800.0,88.132,88.1901,87.8584,87.875,8800.0
2017-07-31 09:50:00,105.99,105.99,105.79,105.83,7023.0,87.875,87.875,87.7092,87.7424,7023.0
2017-07-31 10:00:00,105.83,105.83,105.44,105.52,19879.0,87.7424,87.7424,87.419,87.4853,19879.0
2017-07-31 10:10:00,105.51,105.52,105.26,105.36,19864.0,87.4771,87.4853,87.2698,87.3527,19864.0
2017-07-31 10:20:00,105.4,105.46,105.31,105.35,10058.0,87.3859,87.4356,87.3112,87.3444,10058.0
2017-07-31 10:30:00,105.35,105.56,105.35,105.46,10647.0,87.3444,87.5185,87.3444,87.4356,10647.0
2017-07-31 10:40:00,105.48,105.48,105.25,105.35,9986.0,87.4522,87.4522,87.2615,87.3444,9986.0
2017-07-31 10:50:00,105.35,105.45,105.27,105.39,8434.0,87.3444,87.4273,87.2781,87.3776,8434.0
2017-07-31 11:00:00,105.43,105.46,105.36,105.37,9307.0,87.4107,87.4356,87.3527,87.361,9307.0
2017-07-31 11:10:00,105.37,105.4,105.32,105.33,6227.0,87.361,87.3859,87.3195,87.3278,6227.0
2017-07-31 11:20:00,105.32,105.41,105.25,105.38,9822.0,87.3195,87.3941,87.2615,87.3693,9822.0
2017-07-31 11:30:00,105.42,105.51,105.41,105.41,10155.0,87.4024,87.4771,87.3941,87.3941,10155.0
2017-07-31 11:40:00,105.42,105.42,105.37,105.37,6463.0,87.4024,87.4024,87.361,87.361,6463.0
2017-07-31 11:50:00,105.39,105.45,105.32,105.45,15312.0,87.3776,87.4273,87.3195,87.4273,15312.0
2017-07-31 12:00:00,105.44,105.49,105.4,105.44,17525.0,87.419,87.4605,87.3859,87.419,17525.0
2017-07-31 12:10:00,105.44,105.47,105.41,105.45,7497.0,87.419,87.4439,87.3941,87.4273,7497.0
2017-07-31 12:20:00,105.44,105.44,105.37,105.42,10995.0,87.419,87.419,87.361,87.4024,10995.0
2017-07-31 12:30:00,105.43,105.43,105.4,105.4,5428.0,87.4107,87.4107,87.3859,87.3859,5428.0
2017-07-31 12:40:00,105.43,105.49,105.42,105.45,10242.0,87.4107,87.4605,87.4024,87.4273,10242.0
2017-07-31 12:50:00,105.48,105.48,105.37,105.41,20554.0,87.4522,87.4522,87.361,87.3941,20554.0
2017-07-31 13:00:00,105.4,105.42,105.35,105.36,16251.0,87.3859,87.4024,87.3444,87.3527,16251.0
2017-07-31 13:10:00,105.37,105.39,105.32,105.32,14174.0,87.361,87.3776,87.3195,87.3195,14174.0
2017-07-31 13:20:00,105.32,105.32,105.26,105.27,12354.0,87.3195,87.3195,87.2698,87.2781,12354.0
2017-07-31 13:30:00,105.27,105.28,105.22,105.23,12335.0,87.2781,87.2864,87.2366,87.2449,12335.0
2017-07-31 13:40:00,105.22,105.24,105.17,105.18,12659.0,87.2366,87.2532,87.1952,87.2035,12659.0
2017-07-31 13:50:00,105.17,105.18,105.09,105.15,25423.0,87.1952,87.2035,87.1288,87.1786,25423.0
2017-07-31 14:00:00,105.18,105.24,105.17,105.24,14330.0,87.2035,87.2532,87.1952,87.2532,14330.0
2017-07-31 14:10:00,105.23,105.26,105.21,105.21,11490.0,87.2449,87.2698,87.2283,87.2283,11490.0
2017-07-31 14:20:00,105.21,105.26,105.02,105.22,32235.0,87.2283,87.2698,87.0708,87.2366,32235.0
2017-07-31 14:30:00,105.24,105.24,105.11,105.13,12709.0,87.2532,87.2532,87.1454,87.162,12709.0
2017-07-31 14:40:00,105.13,105.19,105.07,105.15,13348.0,87.162,87.2118,87.1123,87.1786,13348.0
2017-07-31 14:50:00,105.16,105.21,105.11,105.19,10620.0,87.1869,87.2283,87.1454,87.2118,10620.0
2017-07-31 15:00:00,105.19,105.3,105.16,105.3,20665.0,87.2118,87.303,87.1869,87.303,20665.0
2017-07-31 15:10:00,105.3,105.41,105.29,105.39,15900.0,87.303,87.3941,87.2947,87.3776,15900.0
2017-07-31 15:20:00,105.39,105.4,105.32,105.38,14806.0,87.3776,87.3859,87.3195,87.3693,14806.0
2017-07-31 15:30:00,105.39,105.5,105.39,105.5,26699.0,87.3776,87.4688,87.3776,87.4688,26699.0
2017-07-31 15:40:00,105.5,105.55,105.44,105.44,28662.0,87.4688,87.5102,87.419,87.419,28662.0
2017-07-31 15:50:00,105.44,105.46,105.34,105.36,122039.0,87.419,87.4356,87.3361,87.3527,122039.0
2017-08-01 09:30:00,105.51,105.73,105.24,105.42,25909.0,87.4771,87.6595,87.2532,87.4024,25909.0
2017-08-01 09:40:00,105.4,105.43,105.03,105.19,22108.0,87.3859,87.4107,87.0791,87.2118,22108.0
2017-08-01 09:50:00,105.19,105.32,104.8,104.82,28907.0,87.2118,87.3195,86.8884,86.905,28907.0
2017-08-01 10:00:00,104.81,105.17,104.79,105.1,36743.0,86.8967,87.1952,86.8801,87.1371,36743.0
2017-08-01 10:10:00,105.12,105.39,105.06,105.29,16472.0,87.1537,87.3776,87.104,87.2947,16472.0
2017-08-01 10:20:00,105.26,105.26,105.09,105.15,10473.0,87.2698,87.2698,87.1288,87.1786,10473.0
2017-08-01 10:30:00,105.17,105.21,104.87,104.87,42215.0,87.1952,87.2283,86.9464,86.9464,42215.0
2017-08-01 10:40:00,104.87,105.01,104.83,104.84,18071.0,86.9464,87.0625,86.9133,86.9216,18071.0
2017-08-01 10:50:00,104.82,104.93,104.76,104.9,18135.0,86.905,86.9962,86.8552,86.9713,18135.0
2017-08-01 11:00:00,104.9,105.02,104.9,104.94,12724.0,86.9713,87.0708,86.9713,87.0045,12724.0
2017-08-01 11:10:00,104.96,105.0,104.92,104.98,26189.0,87.0211,87.0542,86.9879,87.0376,26189.0
2017-08-01 11:20:00,104.98,105.21,104.98,105.08,12129.0,87.0376,87.2283,87.0376,87.1206,12129.0
2017-08-01 11:30:00,105.09,105.33,105.09,105.32,14085.0,87.1288,87.3278,87.1288,87.3195,14085.0
2017-08-01 11:40:00,105.31,105.68,105.26,105.66,30857.0,87.3112,87.618,87.2698,87.6014,30857.0
2017-08-01 11:50:00,105.63,105.74,105.54,105.74,12841.0,87.5765,87.6677,87.5019,87.6677,12841.0
2017-08-01 12:00:00,105.71,105.73,105.65,105.67,9229.0,87.6429,87.6595,87.5931,87.6097,9229.0
2017-08-01 12:10:00,105.73,105.74,105.7,105.73,5678.0,87.6595,87.6677,87.6346,87.6595,5678.0
2017-08-01 12:20:00,105.72,105.77,105.63,105.73,8672.0,87.6512,87.6926,87.5765,87.6595,8672.0
2017-08-01 12:30:00,105.72,105.74,105.61,105.61,4310.0,87.6512,87.6677,87.56,87.56,4310.0
2017-08-01 12:40:00,105.6,105.69,105.53,105.69,10192.0,87.5517,87.6263,87.4936,87.6263,10192.0
2017-08-01 12:50:00,105.71,105.71,105.58,105.61,3969.0,87.6429,87.6429,87.5351,87.56,3969.0
2017-08-01 13:00:00,105.61,105.61,105.54,105.56,4766.0,87.56,87.56,87.5019,87.5185,4766.0
2017-08-01 13:10:00,105.58,105.58,105.53,105.57,6538.0,87.5351,87.5351,87.4936,87.5268,6538.0
2017-08-01 13:20:00,105.61,105.62,105.56,105.56,2100.0,87.56,87.5683,87.5185,87.5185,2100.0
2017-08-01 13:30:00,105.59,105.65,105.56,105.65,14442.0,87.5434,87.5931,87.5185,87.5931,14442.0
2017-08-01 13:40:00,105.66,105.74,105.66,105.7,5580.0,87.6014,87.6677,87.6014,87.6346,5580.0
2017-08-01 13:50:00,105.7,105.95,105.7,105.9,17745.0,87.6346,87.8419,87.6346,87.8004,17745.0
2017-08-01 14:00:00,105.9,105.95,105.89,105.92,13578.0,87.8004,87.8419,87.7921,87.817,13578.0
2017-08-01 14:10:00,105.92,105.92,105.89,105.92,10541.0,87.817,87.817,87.7921,87.817,10541.0
2017-08-01 14:20:00,105.91,105.95,105.91,105.93,11877.0,87.8087,87.8419,87.8087,87.8253,11877.0
2017-08-01 14:30:00,105.93,105.95,105.92,105.93,14090.0,87.8253,87.8419,87.817,87.8253,14090.0
2017-08-01 14:40:00,105.94,105.94,105.84,105.87,16620.0,87.8336,87.8336,87.7507,87.7755,16620.0
2017-08-01 14:50:00,105.87,105.89,105.8,105.87,10553.0,87.7755,87.7921,87.7175,87.7755,10553.0
2017-08-01 15:00:00,105.87,105.93,105.86,105.93,12084.0,87.7755,87.8253,87.7672,87.8253,12084.0
2017-08-01 15:10:00,105.93,105.97,105.86,105.86,11152.0,87.8253,87.8584,87.7672,87.7672,11152.0
2017-08-01 15:20:00,105.84,106.0,105.8,105.99,28214.0,87.7507,87.8833,87.7175,87.875,28214.0
2017-08-01 15:30:00,105.99,105.99,105.75,105.77,28240.0,87.875,87.875,87.676,87.6926,28240.0
2017-08-01 15:40:00,105.77,105.79,105.7,105.7,16604.0,87.6926,87.7092,87.6346,87.6346,16604.0
2017-08-01 15:50:00,105.7,105.7,105.57,105.65,46944.0,87.6346,87.6346,87.5268,87.5931,46944.0
2017-08-02 09:30:00,105.57,105.86,105.01,105.02,13815.0,87.5268,87.7672,87.0625,87.0708,13815.0
2017-08-02 09:40:00,105.1,105.23,105.0,105.11,9631.0,87.1371,87.2449,87.0542,87.1454,9631.0
2017-08-02 09:50:00,105.1,105.16,104.67,104.79,34314.0,87.1371,87.1869,86.7806,86.8801,34314.0
2017-08-02 10:00:00,104.83,105.18,104.72,105.17,16753.0,86.9133,87.2035,86.8221,87.1952,16753.0
2017-08-02 10:10:00,105.19,105.19,104.99,105.0,17050.0,87.2118,87.2118,87.0459,87.0542,17050.0
2017-08-02 10:20:00,104.99,105.08,104.99,105.0,5830.0,87.0459,87.1206,87.0459,87.0542,5830.0
2017-08-02 10:30:00,105.02,105.05,104.86,105.01,9901.0,87.0708,87.0957,86.9382,87.0625,9901.0
2017-08-02 10:40:00,105.02,105.02,104.92,104.92,6585.0,87.0708,87.0708,86.9879,86.9879,6585.0
2017-08-02 10:50:00,104.93,104.97,104.83,104.83,8740.0,86.9962,87.0294,86.9133,86.9133,8740.0
2017-08-02 11:00:00,104.8,104.86,104.73,104.8,12199.0,86.8884,86.9382,86.8304,86.8884,12199.0
2017-08-02 11:10:00,104.76,104.79,104.68,104.78,11758.0,86.8552,86.8801,86.7889,86.8718,11758.0
2017-08-02 11:20:00,104.73,104.82,104.72,104.79,8967.0,86.8304,86.905,86.8221,86.8801,8967.0
2017-08-02 11:30:00,104.79,104.79,104.71,104.77,8017.0,86.8801,86.8801,86.8138,86.8635,8017.0
2017-08-02 11:40:00,104.75,104.75,104.66,104.72,4997.0,86.847,86.847,86.7723,86.8221,4997.0
2017-08-02 11:50:00,104.74,104.74,104.66,104.69,9289.0,86.8387,86.8387,86.7723,86.7972,9289.0
2017-08-02 12:00:00,104.69,104.89,104.67,104.88,5585.0,86.7972,86.963,86.7806,86.9547,5585.0
2017-08-02 12:10:00,104.9,105.42,104.9,105.42,17173.0,86.9713,87.4024,86.9713,87.4024,17173.0
2017-08-02 12:20:00,105.48,105.55,105.43,105.47,22266.0,87.4522,87.5102,87.4107,87.4439,22266.0
2017-08-02 12:30:00,105.48,105.52,105.46,105.51,22396.0,87.4522,87.4853,87.4356,87.4771,22396.0
2017-08-02 12:40:00,105.51,105.79,105.49,105.64,47663.0,87.4771,87.7092,87.4605,87.5848,47663.0
2017-08-02 12:50:00,105.58,105.58,105.39,105.41,5344.0,87.5351,87.5351,87.3776,87.3941,5344.0
2017-08-02 13:00:00,105.41,105.43,105.29,105.32,4743.0,87.3941,87.4107,87.2947,87.3195,4743.0
2017-08-02 13:10:00,105.32,105.33,105.24,105.24,2000.0,87.3195,87.3278,87.2532,87.2532,2000.0
2017-08-02 13:20:00,105.28,105.38,105.25,105.3,8544.0,87.2864,87.3693,87.2615,87.303,8544.0
2017-08-02 13:30:00,105.29,105.38,105.29,105.36,4310.0,87.2947,87.3693,87.2947,87.3527,4310.0
2017-08-02 13:40:00,105.35,105.36,105.22,105.22,4785.0,87.3444,87.3527,87.2366,87.2366,4785.0
2017-08-02 13:50:00,105.23,105.39,105.22,105.39,7260.0,87.2449,87.3776,87.2366,87.3776,7260.0
2017-08-02 14:00:00,105.41,105.42,105.28,105.34,6732.0,87.3941,87.4024,87.2864,87.3361,6732.0
2017-08-02 14:10:00,105.33,105.35,105.29,105.32,7976.0,87.3278,87.3444,87.2947,87.3195,7976.0
2017-08-02 14:20:00,105.33,105.45,105.32,105.43,13610.0,87.3278,87.4273,87.3195,87.4107,13610.0
2017-08-02 14:30:00,105.42,105.56,105.41,105.5,8554.0,87.4024,87.5185,87.3941,87.4688,8554.0
2017-08-02 14:40:00,105.51,105.56,105.5,105.53,8648.0,87.4771,87.5185,87.4688,87.4936,8648.0
2017-08-02 14:50:00,105.52,105.59,105.52,105.59,6400.0,87.4853,87.5434,87.4853,87.5434,6400.0
2017-08-02 15:00:00,105.57,105.59,105.53,105.56,8917.0,87.5268,87.5434,87.4936,87.5185,8917.0
2017-08-02 15:10:00,105.57,105.68,105.54,105.59,43328.0,87.5268,87.618,87.5019,87.5434,43328.0
2017-08-02 15:20:00,105.56,105.56,105.46,105.47,11784.0,87.5185,87.5185,87.4356,87.4439,11784.0
2017-08-02 15:30:00,105.48,105.66,105.44,105.65,12835.0,87.4522,87.6014,87.419,87.5931,12835.0
2017-08-02 15:40:00,105.65,105.67,105.6,105.66,17405.0,87.5931,87.6097,87.5517,87.6014,17405.0
2017-08-02 15:50:00,105.65,105.7,105.56,105.59,50281.0,87.5931,87.6346,87.5185,87.5434,50281.0
2017-08-03 09:30:00,105.57,105.82,105.46,105.62,9513.0,87.5268,87.7341,87.4356,87.5683,9513.0
2017-08-03 09:40:00,105.71,105.9,105.6,105.89,9377.0,87.6429,87.8004,87.5517,87.7921,9377.0
2017-08-03 09:50:00,105.91,105.95,105.83,105.95,4475.0,87.8087,87.8419,87.7424,87.8419,4475.0
2017-08-03 10:00:00,105.91,105.98,105.74,105.84,8823.0,87.8087,87.8667,87.6677,87.7507,8823.0
2017-08-03 10:10:00,105.85,105.92,105.74,105.74,10842.0,87.7589,87.817,87.6677,87.6677,10842.0
2017-08-03 10:20:00,105.74,105.74,105.45,105.68,21926.0,87.6677,87.6677,87.4273,87.618,21926.0
2017-08-03 10:30:00,105.63,105.67,105.49,105.49,8100.0,87.5765,87.6097,87.4605,87.4605,8100.0
2017-08-03 10:40:00,105.49,105.64,105.39,105.62,12253.0,87.4605,87.5848,87.3776,87.5683,12253.0
2017-08-03 10:50:00,105.61,105.61,105.49,105.51,8127.0,87.56,87.56,87.4605,87.4771,8127.0
2017-08-03 11:00:00,105.52,105.66,105.5,105.5,14039.0,87.4853,87.6014,87.4688,87.4688,14039.0
2017-08-03 11:10:00,105.5,105.5,105.39,105.47,15275.0,87.4688,87.4688,87.3776,87.4439,15275.0
2017-08-03 11:20:00,105.48,105.48,105.4,105.47,7604.0,87.4522,87.4522,87.3859,87.4439,7604.0
2017-08-03 11:30:00,105.48,105.49,105.38,105.45,10681.0,87.4522,87.4605,87.3693,87.4273,10681.0
2017-08-03 11:40:00,105.45,105.56,105.45,105.56,8101.0,87.4273,87.5185,87.4273,87.5185,8101.0
2017-08-03 11:50:00,105.56,105.58,105.47,105.5,5940.0,87.5185,87.5351,87.4439,87.4688,5940.0
2017-08-03 12:00:00,105.48,105.57,105.42,105.54,8006.0,87.4522,87.5268,87.4024,87.5019,8006.0
2017-08-03 12:10:00,105.53,105.65,105.53,105.65,4381.0,87.4936,87.5931,87.4936,87.5931,4381.0
2017-08-03 12:20:00,105.7,105.75,105.67,105.7,5800.0,87.6346,87.676,87.6097,87.6346,5800.0
2017-08-03 12:30:00,105.68,105.7,105.64,105.7,4477.0,87.618,87.6346,87.5848,87.6346,4477.0
2017-08-03 12:40:00,105.7,105.73,105.63,105.63,5396.0,87.6346,87.6595,87.5765,87.5765,5396.0
2017-08-03 12:50:00,105.63,105.65,105.52,105.6,5350.0,87.5765,87.5931,87.4853,87.5517,5350.0
2017-08-03 13:00:00,105.61,105.69,105.56,105.69,6649.0,87.56,87.6263,87.5185,87.6263,6649.0
2017-08-03 13:10:00,105.68,105.71,105.64,105.65,5061.0,87.618,87.6429,87.5848,87.5931,5061.0
2017-08-03 13:20:00,105.65,105.67,105.61,105.63,7700.0,87.5931,87.6097,87.56,87.5765,7700.0
2017-08-03 13:30:00,105.6,105.61,105.49,105.58,9526.0,87.5517,87.56,87.4605,87.5351,9526.0
2017-08-03 13:40:00,105.59,105.65,105.56,105.63,7354.0,87.5434,87.5931,87.5185,87.5765,7354.0
2017-08-03 13:50:00,105.63,105.66,105.54,105.58,8806.0,87.5765,87.6014,87.5019,87.5351,8806.0
2017-08-03 14:00:00,105.58,105.62,105.53,105.53,4806.0,87.5351,87.5683,87.4936,87.4936,4806.0
2017-08-03 14:10:00,105.55,105.74,105.55,105.74,9410.0,87.5102,87.6677,87.5102,87.6677,9410.0
2017-08-03 14:20:00,105.72,105.79,105.7,105.75,7884.0,87.6512,87.7092,87.6346,87.676,7884.0
2017-08-03 14:30:00,105.75,105.82,105.73,105.76,11795.0,87.676,87.7341,87.6595,87.6843,11795.0
2017-08-03 14:40:00,105.77,105.78,105.59,105.64,14526.0,87.6926,87.7009,87.5434,87.5848,14526.0
2017-08-03 14:50:00,105.64,105.77,105.64,105.72,12338.0,87.5848,87.6926,87.5848,87.6512,12338.0
2017-08-03 15:00:00,105.71,105.83,105.71,105.8,47737.0,87.6429,87.7424,87.6429,87.7175,47737.0
2017-08-03 15:10:00,105.81,105.9,105.77,105.78,9522.0,87.7258,87.8004,87.6926,87.7009,9522.0
2017-08-03 15:20:00,105.77,105.78,105.72,105.72,12021.0,87.6926,87.7009,87.6512,87.6512,12021.0
2017-08-03 15:30:00,105.71,105.71,105.51,105.65,19837.0,87.6429,87.6429,87.4771,87.5931,19837.0
2017-08-03 15:40:00,105.65,105.65,105.49,105.49,21874.0,87.5931,87.5931,87.4605,87.4605,21874.0
2017-08-03 15:50:00,105.49,105.51,105.38,105.51,57315.0,87.4605,87.4771,87.3693,87.4771,57315.0
2017-08-04 09:30:00,105.86,105.92,105.71,105.78,7666.0,87.7672,87.817,87.6429,87.7009,7666.0
2017-08-04 09:40:00,105.73,105.87,105.62,105.69,4710.0,87.6595,87.7755,87.5683,87.6263,4710.0
2017-08-04 09:50:00,105.69,105.76,105.54,105.55,4846.0,87.6263,87.6843,87.5019,87.5102,4846.0
2017-08-04 10:00:00,105.54,105.54,105.31,105.35,7961.0,87.5019,87.5019,87.3112,87.3444,7961.0
2017-08-04 10:10:00,105.36,105.39,105.17,105.19,14449.0,87.3527,87.3776,87.1952,87.2118,14449.0
2017-08-04 10:20:00,105.18,105.29,105.15,105.24,11126.0,87.2035,87.2947,87.1786,87.2532,11126.0
2017-08-04 10:30:00,105.26,105.43,105.26,105.34,7361.0,87.2698,87.4107,87.2698,87.3361,7361.0
2017-08-04 10:40:00,105.32,105.34,105.21,105.21,17066.0,87.3195,87.3361,87.2283,87.2283,17066.0
2017-08-04 10:50:00,105.17,105.22,105.05,105.07,7018.0,87.1952,87.2366,87.0957,87.1123,7018.0
2017-08-04 11:00:00,105.07,105.09,104.99,105.0,19538.0,87.1123,87.1288,87.0459,87.0542,19538.0
2017-08-04 11:10:00,105.04,105.13,105.04,105.11,2887.0,87.0874,87.162,87.0874,87.1454,2887.0
2017-08-04 11:20:00,105.08,105.08,105.02,105.03,3602.0,87.1206,87.1206,87.0708,87.0791,3602.0
2017-08-04 11:30:00,105.04,105.04,104.83,104.84,18471.0,87.0874,87.0874,86.9133,86.9216,18471.0
2017-08-04 11:40:00,104.84,104.91,104.79,104.91,4671.0,86.9216,86.9796,86.8801,86.9796,4671.0
2017-08-04 11:50:00,104.89,104.93,104.88,104.93,3000.0,86.963,86.9962,86.9547,86.9962,3000.0
2017-08-04 12:00:00,104.97,104.97,104.82,104.82,6960.0,87.0294,87.0294,86.905,86.905,6960.0
2017-08-04 12:10:00,104.85,104.97,104.85,104.93,3900.0,86.9299,87.0294,86.9299,86.9962,3900.0
2017-08-04 12:20:00,104.95,104.99,104.94,104.98,3652.0,87.0128,87.0459,87.0045,87.0376,3652.0
2017-08-04 12:30:00,104.96,104.98,104.93,104.95,4964.0,87.0211,87.0376,86.9962,87.0128,4964.0
2017-08-04 12:40:00,104.95,104.97,104.93,104.95,4462.0,87.0128,87.0294,86.9962,87.0128,4462.0
2017-08-04 12:50:00,104.96,104.98,104.94,104.96,3249.0,87.0211,87.0376,87.0045,87.0211,3249.0
2017-08-04 13:00:00,104.94,104.99,104.94,104.94,4819.0,87.0045,87.0459,87.0045,87.0045,4819.0
2017-08-04 13:10:00,104.95,104.96,104.84,104.87,6326.0,87.0128,87.0211,86.9216,86.9464,6326.0
2017-08-04 13:20:00,104.89,104.9,104.81,104.81,5155.0,86.963,86.9713,86.8967,86.8967,5155.0
2017-08-04 13:30:00,104.83,104.84,104.8,104.81,5786.0,86.9133,86.9216,86.8884,86.8967,5786.0
2017-08-04 13:40:00,104.82,104.9,104.81,104.9,3394.0,86.905,86.9713,86.8967,86.9713,3394.0
2017-08-04 13:50:00,104.91,104.96,104.88,104.89,9884.0,86.9796,87.0211,86.9547,86.963,9884.0
2017-08-04 14:00:00,104.89,104.92,104.87,104.89,3950.0,86.963,86.9879,86.9464,86.963,3950.0
2017-08-04 14:10:00,104.88,104.91,104.87,104.9,10977.0,86.9547,86.9796,86.9464,86.9713,10977.0
2017-08-04 14:20:00,104.9,104.92,104.88,104.89,18361.0,86.9713,86.9879,86.9547,86.963,18361.0
2017-08-04 14:30:00,104.89,104.95,104.88,104.9,13253.0,86.963,87.0128,86.9547,86.9713,13253.0
2017-08-04 14:40:00,104.92,104.93,104.88,104.88,6991.0,86.9879,86.9962,86.9547,86.9547,6991.0
2017-08-04 14:50:00,104.88,104.9,104.84,104.85,12589.0,86.9547,86.9713,86.9216,86.9299,12589.0
2017-08-04 15:00:00,104.85,104.93,104.84,104.93,13500.0,86.9299,86.9962,86.9216,86.9962,13500.0
2017-08-04 15:10:00,104.93,104.93,104.88,104.89,12631.0,86.9962,86.9962,86.9547,86.963,12631.0
2017-08-04 15:20:00,104.9,104.97,104.89,104.95,30004.0,86.9713,87.0294,86.963,87.0128,30004.0
2017-08-04 15:30:00,104.94,104.94,104.84,104.87,24062.0,87.0045,87.0045,86.9216,86.9464,24062.0
2017-08-04 15:40:00,104.86,104.93,104.85,104.93,39577.0,86.9382,86.9962,86.9299,86.9962,39577.0
2017-08-04 15:50:00,104.92,104.92,104.78,104.84,132817.0,86.9879,86.9879,86.8718,86.9216,132817.0
2017-08-07 09:30:00,105.0,105.25,104.86,105.25,15813.0,87.0542,87.2615,86.9382,87.2615,15813.0
2017-08-07 09:40:00,105.26,105.43,105.26,105.34,12250.0,87.2698,87.4107,87.2698,87.3361,12250.0
2017-08-07 09:50:00,105.39,105.63,105.35,105.5,9512.0,87.3776,87.5765,87.3444,87.4688,9512.0
2017-08-07 10:00:00,105.54,105.54,105.44,105.48,5711.0,87.5019,87.5019,87.419,87.4522,5711.0
2017-08-07 10:10:00,105.46,105.49,105.4,105.45,4800.0,87.4356,87.4605,87.3859,87.4273,4800.0
2017-08-07 10:20:00,105.45,105.47,105.39,105.39,7429.0,87.4273,87.4439,87.3776,87.3776,7429.0
2017-08-07 10:30:00,105.38,105.38,105.29,105.32,6350.0,87.3693,87.3693,87.2947,87.3195,6350.0
2017-08-07 10:40:00,105.37,105.41,105.29,105.29,7900.0,87.361,87.3941,87.2947,87.2947,7900.0
2017-08-07 10:50:00,105.31,105.31,105.18,105.21,6340.0,87.3112,87.3112,87.2035,87.2283,6340.0
2017-08-07 11:00:00,105.21,105.27,105.21,105.27,8886.0,87.2283,87.2781,87.2283,87.2781,8886.0
2017-08-07 11:10:00,105.28,105.3,105.19,105.19,7994.0,87.2864,87.303,87.2118,87.2118,7994.0
2017-08-07 11:20:00,105.19,105.19,105.09,105.12,9008.0,87.2118,87.2118,87.1288,87.1537,9008.0
2017-08-07 11:30:00,105.15,105.25,105.15,105.25,9305.0,87.1786,87.2615,87.1786,87.2615,9305.0
2017-08-07 11:40:00,105.24,105.29,105.23,105.25,7100.0,87.2532,87.2947,87.2449,87.2615,7100.0
2017-08-07 11:50:00,105.24,105.24,105.11,105.19,8890.0,87.2532,87.2532,87.1454,87.2118,8890.0
2017-08-07 12:00:00,105.19,105.27,105.16,105.2,8075.0,87.2118,87.2781,87.1869,87.22,8075.0
2017-08-07 12:10:00,105.23,105.23,105.12,105.17,10945.0,87.2449,87.2449,87.1537,87.1952,10945.0
2017-08-07 12:20:00,105.17,105.2,105.15,105.17,11856.0,87.1952,87.22,87.1786,87.1952,11856.0
2017-08-07 12:30:00,105.17,105.2,105.06,105.11,26601.0,87.1952,87.22,87.104,87.1454,26601.0
2017-08-07 12:40:00,105.14,105.16,105.08,105.08,7114.0,87.1703,87.1869,87.1206,87.1206,7114.0
2017-08-07 12:50:00,105.1,105.2,105.09,105.14,38000.0,87.1371,87.22,87.1288,87.1703,38000.0
2017-08-07 13:00:00,105.16,105.19,105.12,105.17,10767.0,87.1869,87.2118,87.1537,87.1952,10767.0
2017-08-07 13:10:00,105.15,105.2,105.12,105.19,15756.0,87.1786,87.22,87.1537,87.2118,15756.0
2017-08-07 13:20:00,105.19,105.2,105.11,105.17,19030.0,87.2118,87.22,87.1454,87.1952,19030.0
2017-08-07 13:30:00,105.17,105.33,105.13,105.3,19264.0,87.1952,87.3278,87.162,87.303,19264.0
2017-08-07 13:40:00,105.3,105.36,105.26,105.33,12286.0,87.303,87.3527,87.2698,87.3278,12286.0
2017-08-07 13:50:00,105.35,105.35,105.3,105.3,6307.0,87.3444,87.3444,87.303,87.303,6307.0
2017-08-07 14:00:00,105.34,105.55,105.32,105.54,15604.0,87.3361,87.5102,87.3195,87.5019,15604.0
2017-08-07 14:10:00,105.56,105.58,105.5,105.56,11035.0,87.5185,87.5351,87.4688,87.5185,11035.0
2017-08-07 14:20:00,105.51,105.55,105.49,105.5,7242.0,87.4771,87.5102,87.4605,87.4688,7242.0
2017-08-07 14:30:00,105.5,105.56,105.5,105.52,4820.0,87.4688,87.5185,87.4688,87.4853,4820.0
2017-08-07 14:40:00,105.52,105.57,105.52,105.57,9249.0,87.4853,87.5268,87.4853,87.5268,9249.0
2017-08-07 14:50:00,105.57,105.63,105.54,105.6,11034.0,87.5268,87.5765,87.5019,87.5517,11034.0
2017-08-07 15:00:00,105.62,105.62,105.53,105.57,11762.0,87.5683,87.5683,87.4936,87.5268,11762.0
2017-08-07 15:10:00,105.58,105.69,105.56,105.59,13627.0,87.5351,87.6263,87.5185,87.5434,13627.0
2017-08-07 15:20:00,105.58,105.7,105.55,105.69,11514.0,87.5351,87.6346,87.5102,87.6263,11514.0
2017-08-07 15:30:00,105.68,105.71,105.63,105.67,15888.0,87.618,87.6429,87.5765,87.6097,15888.0
2017-08-07 15:40:00,105.67,105.72,105.57,105.72,42147.0,87.6097,87.6512,87.5268,87.6512,42147.0
2017-08-07 15:50:00,105.72,105.74,105.6,105.64,45359.0,87.6512,87.6677,87.5517,87.5848,45359.0
2017-08-08 09:30:00,105.27,105.61,105.22,105.56,12034.0,87.2781,87.56,87.2366,87.5185,12034.0
2017-08-08 09:40:00,105.51,105.58,105.31,105.31,9456.0,87.4771,87.5351,87.3112,87.3112,9456.0
2017-08-08 09:50:00,105.32,105.52,105.32,105.4,8542.0,87.3195,87.4853,87.3195,87.3859,8542.0
2017-08-08 10:00:00,105.4,105.48,105.31,105.47,8025.0,87.3859,87.4522,87.3112,87.4439,8025.0
2017-08-08 10:10:00,105.48,105.48,105.33,105.47,8066.0,87.4522,87.4522,87.3278,87.4439,8066.0
2017-08-08 10:20:00,105.5,105.5,105.39,105.43,7400.0,87.4688,87.4688,87.3776,87.4107,7400.0
2017-08-08 10:30:00,105.43,105.47,105.3,105.35,12771.0,87.4107,87.4439,87.303,87.3444,12771.0
2017-08-08 10:40:00,105.34,105.41,105.3,105.37,11148.0,87.3361,87.3941,87.303,87.361,11148.0
2017-08-08 10:50:00,105.37,105.56,105.35,105.49,11796.0,87.361,87.5185,87.3444,87.4605,11796.0
2017-08-08 11:00:00,105.52,105.55,105.41,105.41,12030.0,87.4853,87.5102,87.3941,87.3941,12030.0
2017-08-08 11:10:00,105.43,105.53,105.4,105.53,94388.0,87.4107,87.4936,87.3859,87.4936,94388.0
2017-08-08 11:20:00,105.53,105.55,105.47,105.51,15280.0,87.4936,87.5102,87.4439,87.4771,15280.0
2017-08-08 11:30:00,105.53,105.6,105.51,105.58,9378.0,87.4936,87.5517,87.4771,87.5351,9378.0
2017-08-08 11:40:00,105.58,105.58,105.48,105.54,14141.0,87.5351,87.5351,87.4522,87.5019,14141.0
2017-08-08 11:50:00,105.54,105.8,105.52,105.8,11791.0,87.5019,87.7175,87.4853,87.7175,11791.0
2017-08-08 12:00:00,105.8,105.89,105.79,105.89,14766.0,87.7175,87.7921,87.7092,87.7921,14766.0
2017-08-08 12:10:00,105.9,105.97,105.9,105.94,12299.0,87.8004,87.8584,87.8004,87.8336,12299.0
2017-08-08 12:20:00,105.96,106.18,105.96,106.11,15944.0,87.8501,88.0325,87.8501,87.9745,15944.0
2017-08-08 12:30:00,106.12,106.12,105.83,105.87,8434.0,87.9828,87.9828,87.7424,87.7755,8434.0
2017-08-08 12:40:00,105.85,105.85,105.71,105.76,8242.0,87.7589,87.7589,87.6429,87.6843,8242.0
2017-08-08 12:50:00,105.78,105.78,105.56,105.57,6533.0,87.7009,87.7009,87.5185,87.5268,6533.0
2017-08-08 13:00:00,105.57,105.69,105.57,105.68,8178.0,87.5268,87.6263,87.5268,87.618,8178.0
2017-08-08 13:10:00,105.69,105.75,105.64,105.75,10549.0,87.6263,87.676,87.5848,87.676,10549.0
2017-08-08 13:20:00,105.75,105.8,105.75,105.78,5604.0,87.676,87.7175,87.676,87.7009,5604.0
2017-08-08 13:30:00,105.78,105.78,105.62,105.62,6272.0,87.7009,87.7009,87.5683,87.5683,6272.0
2017-08-08 13:40:00,105.62,105.78,105.61,105.78,10974.0,87.5683,87.7009,87.56,87.7009,10974.0
2017-08-08 13:50:00,105.79,105.86,105.75,105.81,63053.0,87.7092,87.7672,87.676,87.7258,63053.0
2017-08-08 14:00:00,105.82,105.88,105.52,105.52,23337.0,87.7341,87.7838,87.4853,87.4853,23337.0
2017-08-08 14:10:00,105.5,105.55,105.4,105.45,11214.0,87.4688,87.5102,87.3859,87.4273,11214.0
2017-08-08 14:20:00,105.45,105.51,105.4,105.49,16493.0,87.4273,87.4771,87.3859,87.4605,16493.0
2017-08-08 14:30:00,105.49,105.49,105.38,105.39,6121.0,87.4605,87.4605,87.3693,87.3776,6121.0
2017-08-08 14:40:00,105.39,105.4,105.28,105.29,9304.0,87.3776,87.3859,87.2864,87.2947,9304.0
2017-08-08 14:50:00,105.3,105.3,105.22,105.22,7575.0,87.303,87.303,87.2366,87.2366,7575.0
2017-08-08 15:00:00,105.25,105.38,105.24,105.38,12637.0,87.2615,87.3693,87.2532,87.3693,12637.0
2017-08-08 15:10:00,105.38,105.38,105.18,105.19,15995.0,87.3693,87.3693,87.2035,87.2118,15995.0
2017-08-08 15:20:00,105.2,105.2,105.07,105.08,19475.0,87.22,87.22,87.1123,87.1206,19475.0
2017-08-08 15:30:00,105.08,105.13,105.01,105.07,32624.0,87.1206,87.162,87.0625,87.1123,32624.0
2017-08-08 15:40:00,105.08,105.12,105.0,105.04,43314.0,87.1206,87.1537,87.0542,87.0874,43314.0
2017-08-08 15:50:00,105.04,105.13,105.01,105.1,82172.0,87.0874,87.162,87.0625,87.1371,82172.0
2017-08-09 09:30:00,105.13,105.38,104.75,104.82,26535.0,87.162,87.3693,86.847,86.905,26535.0
2017-08-09 09:40:00,104.87,104.92,104.72,104.89,19868.0,86.9464,86.9879,86.8221,86.963,19868.0
2017-08-09 09:50:00,104.88,105.02,104.75,104.76,15657.0,86.9547,87.0708,86.847,86.8552,15657.0
2017-08-09 10:00:00,104.78,104.88,104.73,104.77,13513.0,86.8718,86.9547,86.8304,86.8635,13513.0
2017-08-09 10:10:00,104.79,104.86,104.71,104.75,21947.0,86.8801,86.9382,86.8138,86.847,21947.0
2017-08-09 10:20:00,104.76,104.83,104.65,104.76,18475.0,86.8552,86.9133,86.764,86.8552,18475.0
2017-08-09 10:30:00,104.74,104.84,104.69,104.81,24689.0,86.8387,86.9216,86.7972,86.8967,24689.0
2017-08-09 10:40:00,104.85,104.85,104.56,104.57,17795.0,86.9299,86.9299,86.6894,86.6977,17795.0
2017-08-09 10:50:00,104.59,104.64,104.49,104.56,24187.0,86.7143,86.7558,86.6314,86.6894,24187.0
2017-08-09 11:00:00,104.56,104.6,104.47,104.52,15467.0,86.6894,86.7226,86.6148,86.6563,15467.0
2017-08-09 11:10:00,104.5,104.51,104.19,104.5,44934.0,86.6397,86.648,86.3827,86.6397,44934.0
2017-08-09 11:20:00,104.55,104.75,104.55,104.66,21137.0,86.6811,86.847,86.6811,86.7723,21137.0
2017-08-09 11:30:00,104.66,104.78,104.64,104.75,15682.0,86.7723,86.8718,86.7558,86.847,15682.0
2017-08-09 11:40:00,104.75,104.94,104.72,104.82,10426.0,86.847,87.0045,86.8221,86.905,10426.0
2017-08-09 11:50:00,104.8,105.01,104.8,104.91,20622.0,86.8884,87.0625,86.8884,86.9796,20622.0
2017-08-09 12:00:00,104.9,104.95,104.83,104.84,23494.0,86.9713,87.0128,86.9133,86.9216,23494.0
2017-08-09 12:10:00,104.87,104.91,104.8,104.89,17946.0,86.9464,86.9796,86.8884,86.963,17946.0
2017-08-09 12:20:00,104.89,105.02,104.88,104.95,54379.0,86.963,87.0708,86.9547,87.0128,54379.0
2017-08-09 12:30:00,104.95,105.02,104.93,104.93,15235.0,87.0128,87.0708,86.9962,86.9962,15235.0
2017-08-09 12:40:00,104.94,104.94,104.86,104.9,8966.0,87.0045,87.0045,86.9382,86.9713,8966.0
2017-08-09 12:50:00,104.88,105.12,104.88,105.08,46169.0,86.9547,87.1537,86.9547,87.1206,46169.0
2017-08-09 13:00:00,105.07,105.24,105.06,105.14,18302.0,87.1123,87.2532,87.104,87.1703,18302.0
2017-08-09 13:10:00,105.12,105.13,105.02,105.12,10395.0,87.1537,87.162,87.0708,87.1537,10395.0
2017-08-09 13:20:00,105.11,105.25,105.11,105.15,12958.0,87.1454,87.2615,87.1454,87.1786,12958.0
2017-08-09 13:30:00,105.18,105.22,105.1,105.17,10457.0,87.2035,87.2366,87.1371,87.1952,10457.0
2017-08-09 13:40:00,105.14,105.17,104.97,105.0,8997.0,87.1703,87.1952,87.0294,87.0542,8997.0
2017-08-09 13:50:00,105.02,105.05,104.97,104.97,10551.0,87.0708,87.0957,87.0294,87.0294,10551.0
2017-08-09 14:00:00,104.98,105.13,104.98,105.1,8239.0,87.0376,87.162,87.0376,87.1371,8239.0
2017-08-09 14:10:00,105.09,105.11,105.03,105.06,10573.0,87.1288,87.1454,87.0791,87.104,10573.0
2017-08-09 14:20:00,105.06,105.23,105.05,105.23,13920.0,87.104,87.2449,87.0957,87.2449,13920.0
2017-08-09 14:30:00,105.25,105.27,105.01,105.08,15341.0,87.2615,87.2781,87.0625,87.1206,15341.0
2017-08-09 14:40:00,105.09,105.12,105.03,105.07,14051.0,87.1288,87.1537,87.0791,87.1123,14051.0
2017-08-09 14:50:00,105.07,105.14,105.07,105.12,9848.0,87.1123,87.1703,87.1123,87.1537,9848.0
2017-08-09 15:00:00,105.1,105.15,105.08,105.09,15242.0,87.1371,87.1786,87.1206,87.1288,15242.0
2017-08-09 15:10:00,105.09,105.2,105.09,105.19,17635.0,87.1288,87.22,87.1288,87.2118,17635.0
2017-08-09 15:20:00,105.19,105.21,105.16,105.21,21894.0,87.2118,87.2283,87.1869,87.2283,21894.0
2017-08-09 15:30:00,105.2,105.22,105.09,105.16,27648.0,87.22,87.2366,87.1288,87.1869,27648.0
2017-08-09 15:40:00,105.16,105.3,105.16,105.29,26639.0,87.1869,87.303,87.1869,87.2947,26639.0
2017-08-09 15:50:00,105.29,105.35,105.22,105.25,62958.0,87.2947,87.3444,87.2366,87.2615,62958.0
2017-08-10 09:30:00,104.98,105.24,104.7,105.01,6860.0,87.0376,87.2532,86.8055,87.0625,6860.0
2017-08-10 09:40:00,105.08,105.17,104.9,105.05,3000.0,87.1206,87.1952,86.9713,87.0957,3000.0
2017-08-10 09:50:00,105.09,105.41,105.05,105.23,4102.0,87.1288,87.3941,87.0957,87.2449,4102.0
2017-08-10 10:00:00,105.23,105.38,105.14,105.15,12572.0,87.2449,87.3693,87.1703,87.1786,12572.0
2017-08-10 10:10:00,105.26,105.36,105.19,105.35,4001.0,87.2698,87.3527,87.2118,87.3444,4001.0
2017-08-10 10:20:00,105.34,105.46,105.32,105.43,11921.0,87.3361,87.4356,87.3195,87.4107,11921.0
2017-08-10 10:30:00,105.45,105.49,105.36,105.36,7188.0,87.4273,87.4605,87.3527,87.3527,7188.0
2017-08-10 10:40:00,105.34,105.43,105.3,105.43,4909.0,87.3361,87.4107,87.303,87.4107,4909.0
2017-08-10 10:50:00,105.43,105.43,105.34,105.34,18484.0,87.4107,87.4107,87.3361,87.3361,18484.0
2017-08-10 11:00:00,105.34,105.35,105.25,105.35,5564.0,87.3361,87.3444,87.2615,87.3444,5564.0
2017-08-10 11:10:00,105.35,105.4,105.3,105.34,5000.0,87.3444,87.3859,87.303,87.3361,5000.0
2017-08-10 11:20:00,105.34,105.41,105.24,105.25,12618.0,87.3361,87.3941,87.2532,87.2615,12618.0
2017-08-10 11:30:00,105.28,105.28,105.12,105.13,19349.0,87.2864,87.2864,87.1537,87.162,19349.0
2017-08-10 11:40:00,105.14,105.19,105.07,105.08,3969.0,87.1703,87.2118,87.1123,87.1206,3969.0
2017-08-10 11:50:00,105.07,105.13,105.02,105.13,5898.0,87.1123,87.162,87.0708,87.162,5898.0
2017-08-10 12:00:00,105.13,105.25,105.1,105.2,4039.0,87.162,87.2615,87.1371,87.22,4039.0
2017-08-10 12:10:00,105.22,105.25,105.19,105.2,3827.0,87.2366,87.2615,87.2118,87.22,3827.0
2017-08-10 12:20:00,105.16,105.2,105.15,105.17,3740.0,87.1869,87.22,87.1786,87.1952,3740.0
2017-08-10 12:30:00,105.17,105.25,105.15,105.15,4520.0,87.1952,87.2615,87.1786,87.1786,4520.0
2017-08-10 12:40:00,105.18,105.37,105.18,105.37,11897.0,87.2035,87.361,87.2035,87.361,11897.0
2017-08-10 12:50:00,105.37,105.48,105.37,105.48,7049.0,87.361,87.4522,87.361,87.4522,7049.0
2017-08-10 13:00:00,105.46,105.48,105.33,105.34,5280.0,87.4356,87.4522,87.3278,87.3361,5280.0
2017-08-10 13:10:00,105.35,105.38,105.29,105.34,4236.0,87.3444,87.3693,87.2947,87.3361,4236.0
2017-08-10 13:20:00,105.29,105.37,105.29,105.31,4679.0,87.2947,87.361,87.2947,87.3112,4679.0
2017-08-10 13:30:00,105.29,105.37,105.28,105.37,3548.0,87.2947,87.361,87.2864,87.361,3548.0
2017-08-10 13:40:00,105.37,105.4,105.36,105.39,4540.0,87.361,87.3859,87.3527,87.3776,4540.0
2017-08-10 13:50:00,105.4,105.41,105.32,105.39,10000.0,87.3859,87.3941,87.3195,87.3776,10000.0
2017-08-10 14:00:00,105.38,105.43,105.36,105.41,5475.0,87.3693,87.4107,87.3527,87.3941,5475.0
2017-08-10 14:10:00,105.44,105.48,105.4,105.48,6887.0,87.419,87.4522,87.3859,87.4522,6887.0
2017-08-10 14:20:00,105.46,105.63,105.46,105.59,8722.0,87.4356,87.5765,87.4356,87.5434,8722.0
2017-08-10 14:30:00,105.58,105.79,105.57,105.7,20932.0,87.5351,87.7092,87.5268,87.6346,20932.0
2017-08-10 14:40:00,105.67,105.67,105.53,105.59,9255.0,87.6097,87.6097,87.4936,87.5434,9255.0
2017-08-10 14:50:00,105.59,105.6,105.51,105.53,7442.0,87.5434,87.5517,87.4771,87.4936,7442.0
2017-08-10 15:00:00,105.54,105.56,105.43,105.45,9043.0,87.5019,87.5185,87.4107,87.4273,9043.0
2017-08-10 15:10:00,105.45,105.46,105.31,105.35,9802.0,87.4273,87.4356,87.3112,87.3444,9802.0
2017-08-10 15:20:00,105.35,105.41,105.29,105.4,11233.0,87.3444,87.3941,87.2947,87.3859,11233.0
2017-08-10 15:30:00,105.4,105.42,105.22,105.27,14892.0,87.3859,87.4024,87.2366,87.2781,14892.0
2017-08-10 15:40:00,105.27,105.33,105.22,105.3,29415.0,87.2781,87.3278,87.2366,87.303,29415.0
2017-08-10 15:50:00,105.28,105.37,105.25,105.29,40820.0,87.2864,87.361,87.2615,87.2947,40820.0
2017-08-11 09:30:00,105.26,105.36,105.01,105.3,21924.0,87.2698,87.3527,87.0625,87.303,21924.0
2017-08-11 09:40:00,105.3,105.51,105.25,105.42,5462.0,87.303,87.4771,87.2615,87.4024,5462.0
2017-08-11 09:50:00,105.42,105.43,105.21,105.32,6776.0,87.4024,87.4107,87.2283,87.3195,6776.0
2017-08-11 10:00:00,105.34,105.58,105.32,105.55,7378.0,87.3361,87.5351,87.3195,87.5102,7378.0
2017-08-11 10:10:00,105.58,105.88,105.58,105.86,9515.0,87.5351,87.7838,87.5351,87.7672,9515.0
2017-08-11 10:20:00,105.86,105.93,105.81,105.88,5947.0,87.7672,87.8253,87.7258,87.7838,5947.0
2017-08-11 10:30:00,105.9,106.0,105.87,105.99,26221.0,87.8004,87.8833,87.7755,87.875,26221.0
2017-08-11 10:40:00,106.02,106.19,106.02,106.15,9978.0,87.8999,88.0408,87.8999,88.0077,9978.0
2017-08-11 10:50:00,106.12,106.12,105.98,106.08,9213.0,87.9828,87.9828,87.8667,87.9496,9213.0
2017-08-11 11:00:00,106.06,106.06,105.87,105.88,5975.0,87.9331,87.9331,87.7755,87.7838,5975.0
2017-08-11 11:10:00,105.88,105.93,105.83,105.87,8658.0,87.7838,87.8253,87.7424,87.7755,8658.0
2017-08-11 11:20:00,105.84,105.86,105.77,105.81,22745.0,87.7507,87.7672,87.6926,87.7258,22745.0
2017-08-11 11:30:00,105.79,105.8,105.69,105.72,13527.0,87.7092,87.7175,87.6263,87.6512,13527.0
2017-08-11 11:40:00,105.74,105.97,105.72,105.93,9502.0,87.6677,87.8584,87.6512,87.8253,9502.0
2017-08-11 11:50:00,105.92,105.98,105.81,105.84,5881.0,87.817,87.8667,87.7258,87.7507,5881.0
2017-08-11 12:00:00,105.82,105.84,105.78,105.81,3811.0,87.7341,87.7507,87.7009,87.7258,3811.0
2017-08-11 12:10:00,105.79,105.81,105.69,105.7,5497.0,87.7092,87.7258,87.6263,87.6346,5497.0
2017-08-11 12:20:00,105.71,105.72,105.68,105.72,2450.0,87.6429,87.6512,87.618,87.6512,2450.0
2017-08-11 12:30:00,105.72,105.84,105.7,105.82,6601.0,87.6512,87.7507,87.6346,87.7341,6601.0
2017-08-11 12:40:00,105.84,105.88,105.78,105.78,6179.0,87.7507,87.7838,87.7009,87.7009,6179.0
2017-08-11 12:50:00,105.8,105.81,105.7,105.76,4974.0,87.7175,87.7258,87.6346,87.6843,4974.0
2017-08-11 13:00:00,105.77,105.77,105.67,105.69,4968.0,87.6926,87.6926,87.6097,87.6263,4968.0
2017-08-11 13:10:00,105.69,105.76,105.64,105.7,5077.0,87.6263,87.6843,87.5848,87.6346,5077.0
2017-08-11 13:20:00,105.7,105.76,105.68,105.73,7847.0,87.6346,87.6843,87.618,87.6595,7847.0
2017-08-11 13:30:00,105.72,105.77,105.69,105.76,7422.0,87.6512,87.6926,87.6263,87.6843,7422.0
2017-08-11 13:40:00,105.76,105.78,105.43,105.55,17415.0,87.6843,87.7009,87.4107,87.5102,17415.0
2017-08-11 13:50:00,105.51,105.67,105.49,105.67,10524.0,87.4771,87.6097,87.4605,87.6097,10524.0
2017-08-11 14:00:00,105.64,105.67,105.53,105.58,6375.0,87.5848,87.6097,87.4936,87.5351,6375.0
2017-08-11 14:10:00,105.55,105.61,105.47,105.61,7611.0,87.5102,87.56,87.4439,87.56,7611.0
2017-08-11 14:20:00,105.6,105.69,105.6,105.61,6139.0,87.5517,87.6263,87.5517,87.56,6139.0
2017-08-11 14:30:00,105.62,105.62,105.36,105.36,8543.0,87.5683,87.5683,87.3527,87.3527,8543.0
2017-08-11 14:40:00,105.39,105.44,105.39,105.4,3900.0,87.3776,87.419,87.3776,87.3859,3900.0
2017-08-11 14:50:00,105.43,105.49,105.36,105.39,14794.0,87.4107,87.4605,87.3527,87.3776,14794.0
2017-08-11 15:00:00,105.39,105.43,105.32,105.32,3429.0,87.3776,87.4107,87.3195,87.3195,3429.0
2017-08-11 15:10:00,105.33,105.38,105.33,105.34,12556.0,87.3278,87.3693,87.3278,87.3361,12556.0
2017-08-11 15:20:00,105.34,105.42,105.33,105.42,9193.0,87.3361,87.4024,87.3278,87.4024,9193.0
2017-08-11 15:30:00,105.42,105.43,105.28,105.34,15890.0,87.4024,87.4107,87.2864,87.3361,15890.0
2017-08-11 15:40:00,105.35,105.43,105.3,105.43,20818.0,87.3444,87.4107,87.303,87.4107,20818.0
2017-08-11 15:50:00,105.42,105.44,105.17,105.2,62171.0,87.4024,87.419,87.1952,87.22,62171.0
2017-08-14 09:30:00,105.5,106.04,105.46,105.93,15827.0,87.4688,87.9165,87.4356,87.8253,15827.0
2017-08-14 09:40:00,105.94,105.94,105.61,105.66,9535.0,87.8336,87.8336,87.56,87.6014,9535.0
2017-08-14 09:50:00,105.72,105.76,105.53,105.56,10051.0,87.6512,87.6843,87.4936,87.5185,10051.0
2017-08-14 10:00:00,105.53,105.71,105.53,105.64,8253.0,87.4936,87.6429,87.4936,87.5848,8253.0
2017-08-14 10:10:00,105.65,105.71,105.62,105.66,4704.0,87.5931,87.6429,87.5683,87.6014,4704.0
2017-08-14 10:20:00,105.65,105.7,105.62,105.7,6300.0,87.5931,87.6346,87.5683,87.6346,6300.0
2017-08-14 10:30:00,105.7,105.73,105.62,105.69,5245.0,87.6346,87.6595,87.5683,87.6263,5245.0
2017-08-14 10:40:00,105.66,105.66,105.49,105.53,12101.0,87.6014,87.6014,87.4605,87.4936,12101.0
2017-08-14 10:50:00,105.52,105.62,105.5,105.59,8063.0,87.4853,87.5683,87.4688,87.5434,8063.0
2017-08-14 11:00:00,105.59,105.62,105.52,105.52,8662.0,87.5434,87.5683,87.4853,87.4853,8662.0
2017-08-14 11:10:00,105.51,105.57,105.51,105.53,5686.0,87.4771,87.5268,87.4771,87.4936,5686.0
2017-08-14 11:20:00,105.55,105.58,105.52,105.58,9683.0,87.5102,87.5351,87.4853,87.5351,9683.0
2017-08-14 11:30:00,105.56,105.58,105.51,105.53,6135.0,87.5185,87.5351,87.4771,87.4936,6135.0
2017-08-14 11:40:00,105.52,105.79,105.52,105.67,11778.0,87.4853,87.7092,87.4853,87.6097,11778.0
2017-08-14 11:50:00,105.7,105.73,105.68,105.7,12010.0,87.6346,87.6595,87.618,87.6346,12010.0
2017-08-14 12:00:00,105.7,105.75,105.66,105.69,13002.0,87.6346,87.676,87.6014,87.6263,13002.0
2017-08-14 12:10:00,105.69,105.72,105.63,105.67,4590.0,87.6263,87.6512,87.5765,87.6097,4590.0
2017-08-14 12:20:00,105.68,105.71,105.64,105.71,5100.0,87.618,87.6429,87.5848,87.6429,5100.0
2017-08-14 12:30:00,105.72,105.76,105.65,105.65,5122.0,87.6512,87.6843,87.5931,87.5931,5122.0
2017-08-14 12:40:00,105.66,105.77,105.65,105.77,4467.0,87.6014,87.6926,87.5931,87.6926,4467.0
2017-08-14 12:50:00,105.79,105.79,105.73,105.78,3040.0,87.7092,87.7092,87.6595,87.7009,3040.0
2017-08-14 13:00:00,105.77,105.81,105.76,105.77,5110.0,87.6926,87.7258,87.6843,87.6926,5110.0
2017-08-14 13:10:00,105.76,105.76,105.69,105.71,2543.0,87.6843,87.6843,87.6263,87.6429,2543.0
2017-08-14 13:20:00,105.69,105.71,105.64,105.71,2205.0,87.6263,87.6429,87.5848,87.6429,2205.0
2017-08-14 13:30:00,105.67,105.67,105.59,105.59,5661.0,87.6097,87.6097,87.5434,87.5434,5661.0
2017-08-14 13:40:00,105.64,105.65,105.57,105.58,5081.0,87.5848,87.5931,87.5268,87.5351,5081.0
2017-08-14 13:50:00,105.6,105.7,105.58,105.7,6315.0,87.5517,87.6346,87.5351,87.6346,6315.0
2017-08-14 14:00:00,105.68,105.68,105.61,105.62,7653.0,87.618,87.618,87.56,87.5683,7653.0
2017-08-14 14:10:00,105.62,105.62,105.53,105.53,4790.0,87.5683,87.5683,87.4936,87.4936,4790.0
2017-08-14 14:20:00,105.49,105.64,105.48,105.64,5844.0,87.4605,87.5848,87.4522,87.5848,5844.0
2017-08-14 14:30:00,105.63,105.7,105.63,105.68,7726.0,87.5765,87.6346,87.5765,87.618,7726.0
2017-08-14 14:40:00,105.67,105.69,105.64,105.66,4512.0,87.6097,87.6263,87.5848,87.6014,4512.0
2017-08-14 14:50:00,105.64,105.74,105.61,105.71,6154.0,87.5848,87.6677,87.56,87.6429,6154.0
2017-08-14 15:00:00,105.72,105.78,105.72,105.76,12278.0,87.6512,87.7009,87.6512,87.6843,12278.0
2017-08-14 15:10:00,105.77,105.89,105.75,105.89,8429.0,87.6926,87.7921,87.676,87.7921,8429.0
2017-08-14 15:20:00,105.9,105.93,105.87,105.93,13375.0,87.8004,87.8253,87.7755,87.8253,13375.0
2017-08-14 15:30:00,105.92,105.92,105.86,105.86,7073.0,87.817,87.817,87.7672,87.7672,7073.0
2017-08-14 15:40:00,105.86,105.93,105.85,105.93,25588.0,87.7672,87.8253,87.7589,87.8253,25588.0
2017-08-14 15:50:00,105.93,105.97,105.88,105.91,52280.0,87.8253,87.8584,87.7838,87.8087,52280.0
2017-08-15 09:30:00,105.9,105.99,105.76,105.76,7311.0,87.8004,87.875,87.6843,87.6843,7311.0
2017-08-15 09:40:00,105.8,105.94,105.8,105.81,8983.0,87.7175,87.8336,87.7175,87.7258,8983.0
2017-08-15 09:50:00,105.85,105.96,105.83,105.96,7000.0,87.7589,87.8501,87.7424,87.8501,7000.0
2017-08-15 10:00:00,105.95,105.95,105.79,105.8,8001.0,87.8419,87.8419,87.7092,87.7175,8001.0
2017-08-15 10:10:00,105.76,105.77,105.67,105.76,13182.0,87.6843,87.6926,87.6097,87.6843,13182.0
2017-08-15 10:20:00,105.77,105.78,105.73,105.75,6355.0,87.6926,87.7009,87.6595,87.676,6355.0
2017-08-15 10:30:00,105.73,105.79,105.61,105.79,8145.0,87.6595,87.7092,87.56,87.7092,8145.0
2017-08-15 10:40:00,105.81,105.86,105.77,105.86,8052.0,87.7258,87.7672,87.6926,87.7672,8052.0
2017-08-15 10:50:00,105.86,105.89,105.85,105.88,3900.0,87.7672,87.7921,87.7589,87.7838,3900.0
2017-08-15 11:00:00,105.89,105.9,105.83,105.86,5503.0,87.7921,87.8004,87.7424,87.7672,5503.0
2017-08-15 11:10:00,105.85,105.96,105.83,105.92,7257.0,87.7589,87.8501,87.7424,87.817,7257.0
2017-08-15 11:20:00,105.93,105.93,105.88,105.89,4399.0,87.8253,87.8253,87.7838,87.7921,4399.0
2017-08-15 11:30:00,105.87,105.96,105.87,105.96,5170.0,87.7755,87.8501,87.7755,87.8501,5170.0
2017-08-15 11:40:00,105.96,105.97,105.92,105.97,6132.0,87.8501,87.8584,87.817,87.8584,6132.0
2017-08-15 11:50:00,105.97,106.0,105.97,105.99,5312.0,87.8584,87.8833,87.8584,87.875,5312.0
2017-08-15 12:00:00,105.99,106.04,105.95,105.96,21519.0,87.875,87.9165,87.8419,87.8501,21519.0
2017-08-15 12:10:00,105.94,105.98,105.89,105.97,4570.0,87.8336,87.8667,87.7921,87.8584,4570.0
2017-08-15 12:20:00,105.97,106.01,105.95,105.99,5103.0,87.8584,87.8916,87.8419,87.875,5103.0
2017-08-15 12:30:00,105.99,106.01,105.98,106.0,7465.0,87.875,87.8916,87.8667,87.8833,7465.0
2017-08-15 12:40:00,106.0,106.0,105.98,106.0,3791.0,87.8833,87.8833,87.8667,87.8833,3791.0
2017-08-15 12:50:00,106.0,106.01,105.98,105.98,6269.0,87.8833,87.8916,87.8667,87.8667,6269.0
2017-08-15 13:00:00,105.97,105.97,105.86,105.89,3200.0,87.8584,87.8584,87.7672,87.7921,3200.0
2017-08-15 13:10:00,105.85,105.91,105.83,105.91,3102.0,87.7589,87.8087,87.7424,87.8087,3102.0
2017-08-15 13:20:00,105.9,105.92,105.88,105.91,5635.0,87.8004,87.817,87.7838,87.8087,5635.0
2017-08-15 13:30:00,105.91,105.93,105.81,105.81,4539.0,87.8087,87.8253,87.7258,87.7258,4539.0
2017-08-15 13:40:00,105.81,105.9,105.81,105.88,3821.0,87.7258,87.8004,87.7258,87.7838,3821.0
2017-08-15 13:50:00,105.89,105.91,105.84,105.89,4328.0,87.7921,87.8087,87.7507,87.7921,4328.0
2017-08-15 14:00:00,105.9,105.93,105.86,105.93,8021.0,87.8004,87.8253,87.7672,87.8253,8021.0
2017-08-15 14:10:00,105.93,106.04,105.93,106.03,12164.0,87.8253,87.9165,87.8253,87.9082,12164.0
2017-08-15 14:20:00,106.05,106.07,105.92,105.96,9507.0,87.9248,87.9413,87.817,87.8501,9507.0
2017-08-15 14:30:00,105.97,106.0,105.94,105.97,4688.0,87.8584,87.8833,87.8336,87.8584,4688.0
2017-08-15 14:40:00,106.0,106.0,105.86,105.91,5714.0,87.8833,87.8833,87.7672,87.8087,5714.0
2017-08-15 14:50:00,105.89,105.91,105.85,105.9,4639.0,87.7921,87.8087,87.7589,87.8004,4639.0
2017-08-15 15:00:00,105.89,105.9,105.84,105.87,11763.0,87.7921,87.8004,87.7507,87.7755,11763.0
2017-08-15 15:10:00,105.88,105.98,105.87,105.98,8157.0,87.7838,87.8667,87.7755,87.8667,8157.0
2017-08-15 15:20:00,105.99,105.99,105.93,105.93,6376.0,87.875,87.875,87.8253,87.8253,6376.0
2017-08-15 15:30:00,105.93,105.98,105.92,105.98,15876.0,87.8253,87.8667,87.817,87.8667,15876.0
2017-08-15 15:40:00,105.98,106.03,105.95,105.95,29686.0,87.8667,87.9082,87.8419,87.8419,29686.0
2017-08-15 15:50:00,105.95,106.02,105.83,105.89,58734.0,87.8419,87.8999,87.7424,87.7921,58734.0
2017-08-16 09:30:00,106.0,106.15,105.78,106.03,11357.0,87.8833,88.0077,87.7009,87.9082,11357.0
2017-08-16 09:40:00,106.02,106.15,105.97,106.05,8880.0,87.8999,88.0077,87.8584,87.9248,8880.0
2017-08-16 09:50:00,106.07,106.12,105.98,106.0,10409.0,87.9413,87.9828,87.8667,87.8833,10409.0
2017-08-16 10:00:00,106.06,106.12,106.04,106.12,6505.0,87.9331,87.9828,87.9165,87.9828,6505.0
2017-08-16 10:10:00,106.13,106.18,106.08,106.08,6604.0,87.9911,88.0325,87.9496,87.9496,6604.0
2017-08-16 10:20:00,106.05,106.08,106.0,106.07,7064.0,87.9248,87.9496,87.8833,87.9413,7064.0
2017-08-16 10:30:00,106.06,106.1,105.99,106.0,8960.0,87.9331,87.9662,87.875,87.8833,8960.0
2017-08-16 10:40:00,106.02,106.13,105.99,106.13,7133.0,87.8999,87.9911,87.875,87.9911,7133.0
2017-08-16 10:50:00,106.12,106.26,106.08,106.24,9764.0,87.9828,88.0989,87.9496,88.0823,9764.0
2017-08-16 11:00:00,106.26,106.28,106.22,106.23,9615.0,88.0989,88.1155,88.0657,88.074,9615.0
2017-08-16 11:10:00,106.24,106.26,106.12,106.15,6107.0,88.0823,88.0989,87.9828,88.0077,6107.0
2017-08-16 11:20:00,106.12,106.22,106.05,106.22,9706.0,87.9828,88.0657,87.9248,88.0657,9706.0
2017-08-16 11:30:00,106.27,106.28,106.2,106.23,8002.0,88.1072,88.1155,88.0491,88.074,8002.0
2017-08-16 11:40:00,106.23,106.3,106.19,106.29,8711.0,88.074,88.132,88.0408,88.1237,8711.0
2017-08-16 11:50:00,106.29,106.3,106.13,106.17,8879.0,88.1237,88.132,87.9911,88.0243,8879.0
2017-08-16 12:00:00,106.14,106.16,106.08,106.09,6789.0,87.9994,88.016,87.9496,87.9579,6789.0
2017-08-16 12:10:00,106.07,106.12,106.0,106.11,5245.0,87.9413,87.9828,87.8833,87.9745,5245.0
2017-08-16 12:20:00,106.11,106.12,106.07,106.08,7902.0,87.9745,87.9828,87.9413,87.9496,7902.0
2017-08-16 12:30:00,106.08,106.12,106.0,106.06,15418.0,87.9496,87.9828,87.8833,87.9331,15418.0
2017-08-16 12:40:00,106.06,106.19,106.04,106.19,12059.0,87.9331,88.0408,87.9165,88.0408,12059.0
2017-08-16 12:50:00,106.19,106.19,106.09,106.16,8679.0,88.0408,88.0408,87.9579,88.016,8679.0
2017-08-16 13:00:00,106.16,106.23,106.16,106.18,6586.0,88.016,88.074,88.016,88.0325,6586.0
2017-08-16 13:10:00,106.18,106.21,106.09,106.15,6663.0,88.0325,88.0574,87.9579,88.0077,6663.0
2017-08-16 13:20:00,106.15,106.17,106.04,106.09,4352.0,88.0077,88.0243,87.9165,87.9579,4352.0
2017-08-16 13:30:00,106.07,106.15,106.07,106.14,9996.0,87.9413,88.0077,87.9413,87.9994,9996.0
2017-08-16 13:40:00,106.14,106.2,106.12,106.12,7701.0,87.9994,88.0491,87.9828,87.9828,7701.0
2017-08-16 13:50:00,106.11,106.12,105.99,106.04,10999.0,87.9745,87.9828,87.875,87.9165,10999.0
2017-08-16 14:00:00,105.99,106.17,105.95,106.17,10567.0,87.875,88.0243,87.8419,88.0243,10567.0
2017-08-16 14:10:00,106.15,106.17,106.01,106.06,60273.0,88.0077,88.0243,87.8916,87.9331,60273.0
2017-08-16 14:20:00,106.07,106.25,106.07,106.1,19450.0,87.9413,88.0906,87.9413,87.9662,19450.0
2017-08-16 14:30:00,106.15,106.32,106.05,106.26,54585.0,88.0077,88.1486,87.9248,88.0989,54585.0
2017-08-16 14:40:00,106.2,106.35,106.2,106.35,14311.0,88.0491,88.1735,88.0491,88.1735,14311.0
2017-08-16 14:50:00,106.34,106.34,106.21,106.22,7923.0,88.1652,88.1652,88.0574,88.0657,7923.0
2017-08-16 15:00:00,106.22,106.23,106.18,106.22,8599.0,88.0657,88.074,88.0325,88.0657,8599.0
2017-08-16 15:10:00,106.23,106.23,106.19,106.21,9562.0,88.074,88.074,88.0408,88.0574,9562.0
2017-08-16 15:20:00,106.2,106.29,106.18,106.21,16616.0,88.0491,88.1237,88.0325,88.0574,16616.0
2017-08-16 15:30:00,106.2,106.21,106.12,106.12,13148.0,88.0491,88.0574,87.9828,87.9828,13148.0
2017-08-16 15:40:00,106.12,106.18,106.09,106.11,23173.0,87.9828,88.0325,87.9579,87.9745,23173.0
2017-08-16 15:50:00,106.12,106.13,106.01,106.03,51846.0,87.9828,87.9911,87.8916,87.9082,51846.0
2017-08-17 09:30:00,106.93,108.29,106.93,107.9,136220.0,88.6544,89.7819,88.6544,89.4586,136220.0
2017-08-17 09:40:00,107.89,108.65,107.55,108.53,65798.0,89.4503,90.0804,89.1684,89.9809,65798.0
2017-08-17 09:50:00,108.56,109.02,108.41,108.42,64697.0,90.0058,90.3872,89.8814,89.8897,64697.0
2017-08-17 10:00:00,108.41,108.95,108.33,108.74,49049.0,89.8814,90.3291,89.8151,90.155,49049.0
2017-08-17 10:10:00,108.8,108.86,108.54,108.65,40069.0,90.2048,90.2545,89.9892,90.0804,40069.0
2017-08-17 10:20:00,108.63,108.87,108.62,108.75,27943.0,90.0638,90.2628,90.0555,90.1633,27943.0
2017-08-17 10:30:00,108.77,108.91,108.61,108.62,45015.0,90.1799,90.296,90.0472,90.0555,45015.0
2017-08-17 10:40:00,108.62,108.64,108.44,108.59,28420.0,90.0555,90.0721,89.9063,90.0306,28420.0
2017-08-17 10:50:00,108.56,108.85,108.48,108.84,22392.0,90.0058,90.2462,89.9394,90.2379,22392.0
2017-08-17 11:00:00,108.84,108.91,108.77,108.84,45914.0,90.2379,90.296,90.1799,90.2379,45914.0
2017-08-17 11:10:00,108.83,108.92,108.73,108.86,21541.0,90.2296,90.3042,90.1467,90.2545,21541.0
2017-08-17 11:20:00,108.86,108.9,108.8,108.8,8973.0,90.2545,90.2877,90.2048,90.2048,8973.0
2017-08-17 11:30:00,108.78,108.81,108.6,108.66,17701.0,90.1882,90.213,90.0389,90.0887,17701.0
2017-08-17 11:40:00,108.67,108.7,108.58,108.7,16012.0,90.097,90.1218,90.0224,90.1218,16012.0
2017-08-17 11:50:00,108.68,108.93,108.68,108.86,19621.0,90.1053,90.3125,90.1053,90.2545,19621.0
2017-08-17 12:00:00,108.9,108.93,108.74,108.8,32364.0,90.2877,90.3125,90.155,90.2048,32364.0
2017-08-17 12:10:00,108.77,108.85,108.74,108.82,13120.0,90.1799,90.2462,90.155,90.2213,13120.0
2017-08-17 12:20:00,108.83,109.02,108.81,109.02,13971.0,90.2296,90.3872,90.213,90.3872,13971.0
2017-08-17 12:30:00,109.04,109.18,108.98,109.17,31007.0,90.4037,90.5198,90.354,90.5115,31007.0
2017-08-17 12:40:00,109.16,109.34,109.16,109.2,22601.0,90.5032,90.6525,90.5032,90.5364,22601.0
2017-08-17 12:50:00,109.21,109.29,109.1,109.1,33518.0,90.5447,90.611,90.4535,90.4535,33518.0
2017-08-17 13:00:00,109.1,109.11,108.94,109.02,21964.0,90.4535,90.4618,90.3208,90.3872,21964.0
2017-08-17 13:10:00,109.03,109.04,108.66,108.71,23817.0,90.3954,90.4037,90.0887,90.1301,23817.0
2017-08-17 13:20:00,108.7,108.92,108.67,108.84,13645.0,90.1218,90.3042,90.097,90.2379,13645.0
2017-08-17 13:30:00,108.84,108.88,108.67,108.75,25202.0,90.2379,90.2711,90.097,90.1633,25202.0
2017-08-17 13:40:00,108.75,108.85,108.74,108.83,10781.0,90.1633,90.2462,90.155,90.2296,10781.0
2017-08-17 13:50:00,108.85,108.86,108.77,108.84,15812.0,90.2462,90.2545,90.1799,90.2379,15812.0
2017-08-17 14:00:00,108.85,108.89,108.61,108.74,20881.0,90.2462,90.2794,90.0472,90.155,20881.0
2017-08-17 14:10:00,108.75,108.8,108.51,108.63,35352.0,90.1633,90.2048,89.9643,90.0638,35352.0
2017-08-17 14:20:00,108.63,108.71,108.53,108.64,19073.0,90.0638,90.1301,89.9809,90.0721,19073.0
2017-08-17 14:30:00,108.62,108.71,108.54,108.69,13505.0,90.0555,90.1301,89.9892,90.1136,13505.0
2017-08-17 14:40:00,108.69,108.81,108.63,108.81,13601.0,90.1136,90.213,90.0638,90.213,13601.0
2017-08-17 14:50:00,108.82,108.82,108.69,108.76,21700.0,90.2213,90.2213,90.1136,90.1716,21700.0
2017-08-17 15:00:00,108.75,108.77,108.51,108.56,21211.0,90.1633,90.1799,89.9643,90.0058,21211.0
2017-08-17 15:10:00,108.57,108.58,108.51,108.53,17023.0,90.0141,90.0224,89.9643,89.9809,17023.0
2017-08-17 15:20:00,108.52,108.55,108.36,108.36,26742.0,89.9726,89.9975,89.84,89.84,26742.0
2017-08-17 15:30:00,108.35,108.52,108.32,108.38,35370.0,89.8317,89.9726,89.8068,89.8565,35370.0
2017-08-17 15:40:00,108.39,108.39,108.11,108.17,75693.0,89.8648,89.8648,89.6327,89.6824,75693.0
2017-08-17 15:50:00,108.16,108.16,107.85,107.85,169564.0,89.6741,89.6741,89.4171,89.4171,169564.0
2017-08-18 09:30:00,107.92,107.99,107.42,107.42,49685.0,89.4752,89.5332,89.0606,89.0606,49685.0
2017-08-18 09:40:00,107.47,107.48,107.2,107.24,9510.0,89.1021,89.1104,88.8782,88.9114,9510.0
2017-08-18 09:50:00,107.31,107.54,107.27,107.54,19606.0,88.9694,89.1601,88.9363,89.1601,19606.0
2017-08-18 10:00:00,107.49,107.54,107.39,107.4,40438.0,89.1187,89.1601,89.0357,89.044,40438.0
2017-08-18 10:10:00,107.38,107.41,107.21,107.27,21077.0,89.0275,89.0523,88.8865,88.9363,21077.0
2017-08-18 10:20:00,107.28,107.3,106.98,107.04,40724.0,88.9445,88.9611,88.6958,88.7456,40724.0
2017-08-18 10:30:00,107.05,107.06,106.84,107.06,17297.0,88.7539,88.7621,88.5797,88.7621,17297.0
2017-08-18 10:40:00,107.07,107.07,106.83,106.93,11600.0,88.7704,88.7704,88.5715,88.6544,11600.0
2017-08-18 10:50:00,106.92,106.95,106.78,106.8,8469.0,88.6461,88.6709,88.53,88.5466,8469.0
2017-08-18 11:00:00,106.79,106.88,106.57,106.62,35571.0,88.5383,88.6129,88.3559,88.3973,35571.0
2017-08-18 11:10:00,106.62,106.8,106.56,106.77,34661.0,88.3973,88.5466,88.3476,88.5217,34661.0
2017-08-18 11:20:00,106.76,106.87,106.7,106.87,14472.0,88.5134,88.6046,88.4637,88.6046,14472.0
2017-08-18 11:30:00,106.87,106.89,106.78,106.84,8064.0,88.6046,88.6212,88.53,88.5797,8064.0
2017-08-18 11:40:00,106.85,106.9,106.77,106.79,10318.0,88.588,88.6295,88.5217,88.5383,10318.0
2017-08-18 11:50:00,106.79,107.05,106.79,107.03,16851.0,88.5383,88.7539,88.5383,88.7373,16851.0
2017-08-18 12:00:00,107.03,107.18,107.01,107.16,24745.0,88.7373,88.8616,88.7207,88.8451,24745.0
2017-08-18 12:10:00,107.16,107.19,107.1,107.19,14350.0,88.8451,88.8699,88.7953,88.8699,14350.0
2017-08-18 12:20:00,107.18,107.3,107.18,107.3,4363.0,88.8616,88.9611,88.8616,88.9611,4363.0
2017-08-18 12:30:00,107.31,107.52,107.29,107.49,18709.0,88.9694,89.1435,88.9528,89.1187,18709.0
2017-08-18 12:40:00,107.51,107.69,107.5,107.59,13983.0,89.1352,89.2845,89.1269,89.2016,13983.0
2017-08-18 12:50:00,107.6,107.96,107.6,107.96,24019.0,89.2099,89.5083,89.2099,89.5083,24019.0
2017-08-18 13:00:00,107.89,107.93,107.84,107.86,34686.0,89.4503,89.4835,89.4088,89.4254,34686.0
2017-08-18 13:10:00,107.84,107.87,107.72,107.87,20087.0,89.4088,89.4337,89.3093,89.4337,20087.0
2017-08-18 13:20:00,107.83,107.91,107.79,107.85,19364.0,89.4005,89.4669,89.3674,89.4171,19364.0
2017-08-18 13:30:00,107.83,107.84,107.55,107.58,18951.0,89.4005,89.4088,89.1684,89.1933,18951.0
2017-08-18 13:40:00,107.58,107.75,107.57,107.7,15859.0,89.1933,89.3342,89.185,89.2928,15859.0
2017-08-18 13:50:00,107.69,107.72,107.38,107.39,13357.0,89.2845,89.3093,89.0275,89.0357,13357.0
2017-08-18 14:00:00,107.39,107.41,107.15,107.17,23085.0,89.0357,89.0523,88.8368,88.8533,23085.0
2017-08-18 14:10:00,107.2,107.28,107.13,107.16,9251.0,88.8782,88.9445,88.8202,88.8451,9251.0
2017-08-18 14:20:00,107.17,107.2,107.05,107.1,17050.0,88.8533,88.8782,88.7539,88.7953,17050.0
2017-08-18 14:30:00,107.1,107.14,106.99,106.99,16061.0,88.7953,88.8285,88.7041,88.7041,16061.0
2017-08-18 14:40:00,107.01,107.07,106.95,107.01,8537.0,88.7207,88.7704,88.6709,88.7207,8537.0
2017-08-18 14:50:00,106.99,107.02,106.93,106.95,10434.0,88.7041,88.729,88.6544,88.6709,10434.0
2017-08-18 15:00:00,106.95,107.14,106.95,107.12,8656.0,88.6709,88.8285,88.6709,88.8119,8656.0
2017-08-18 15:10:00,107.13,107.13,106.99,107.07,14769.0,88.8202,88.8202,88.7041,88.7704,14769.0
2017-08-18 15:20:00,107.07,107.26,107.07,107.26,19879.0,88.7704,88.928,88.7704,88.928,19879.0
2017-08-18 15:30:00,107.26,107.37,107.21,107.37,22557.0,88.928,89.0192,88.8865,89.0192,22557.0
2017-08-18 15:40:00,107.35,107.43,107.29,107.4,34138.0,89.0026,89.0689,88.9528,89.044,34138.0
2017-08-18 15:50:00,107.39,107.44,107.26,107.31,60653.0,89.0357,89.0772,88.928,88.9694,60653.0
2017-08-21 09:30:00,107.25,107.25,106.81,106.81,14027.0,88.9197,88.9197,88.5549,88.5549,14027.0
2017-08-21 09:40:00,106.85,107.07,106.83,107.07,9869.0,88.588,88.7704,88.5715,88.7704,9869.0
2017-08-21 09:50:00,107.08,107.11,107.0,107.02,4140.0,88.7787,88.8036,88.7124,88.729,4140.0
2017-08-21 10:00:00,107.03,107.03,106.65,106.79,14278.0,88.7373,88.7373,88.4222,88.5383,14278.0
2017-08-21 10:10:00,106.8,106.95,106.79,106.91,10801.0,88.5466,88.6709,88.5383,88.6378,10801.0
2017-08-21 10:20:00,106.91,106.99,106.85,106.99,7361.0,88.6378,88.7041,88.588,88.7041,7361.0
2017-08-21 10:30:00,106.99,107.25,106.99,107.23,13508.0,88.7041,88.9197,88.7041,88.9031,13508.0
2017-08-21 10:40:00,107.23,107.57,107.17,107.37,23321.0,88.9031,89.185,88.8533,89.0192,23321.0
2017-08-21 10:50:00,107.3,107.31,107.2,107.31,4412.0,88.9611,88.9694,88.8782,88.9694,4412.0
2017-08-21 11:00:00,107.31,107.31,107.18,107.27,11231.0,88.9694,88.9694,88.8616,88.9363,11231.0
2017-08-21 11:10:00,107.28,107.31,107.2,107.2,9348.0,88.9445,88.9694,88.8782,88.8782,9348.0
2017-08-21 11:20:00,107.2,107.26,107.16,107.24,9369.0,88.8782,88.928,88.8451,88.9114,9369.0
2017-08-21 11:30:00,107.23,107.28,107.18,107.2,9787.0,88.9031,88.9445,88.8616,88.8782,9787.0
2017-08-21 11:40:00,107.24,107.25,107.12,107.25,4928.0,88.9114,88.9197,88.8119,88.9197,4928.0
2017-08-21 11:50:00,107.25,107.28,107.23,107.23,6473.0,88.9197,88.9445,88.9031,88.9031,6473.0
2017-08-21 12:00:00,107.23,107.52,107.22,107.48,24029.0,88.9031,89.1435,88.8948,89.1104,24029.0
2017-08-21 12:10:00,107.48,107.57,107.47,107.52,36259.0,89.1104,89.185,89.1021,89.1435,36259.0
2017-08-21 12:20:00,107.52,107.62,107.5,107.54,14084.0,89.1435,89.2264,89.1269,89.1601,14084.0
2017-08-21 12:30:00,107.54,107.68,107.46,107.67,18695.0,89.1601,89.2762,89.0938,89.2679,18695.0
2017-08-21 12:40:00,107.67,107.73,107.58,107.58,13319.0,89.2679,89.3176,89.1933,89.1933,13319.0
2017-08-21 12:50:00,107.54,107.6,107.53,107.6,4888.0,89.1601,89.2099,89.1518,89.2099,4888.0
2017-08-21 13:00:00,107.6,107.65,107.55,107.56,4814.0,89.2099,89.2513,89.1684,89.1767,4814.0
2017-08-21 13:10:00,107.54,107.65,107.51,107.61,10009.0,89.1601,89.2513,89.1352,89.2181,10009.0
2017-08-21 13:20:00,107.62,107.66,107.59,107.59,5341.0,89.2264,89.2596,89.2016,89.2016,5341.0
2017-08-21 13:30:00,107.58,107.62,107.57,107.62,5160.0,89.1933,89.2264,89.185,89.2264,5160.0
2017-08-21 13:40:00,107.62,107.7,107.62,107.64,5846.0,89.2264,89.2928,89.2264,89.243,5846.0
2017-08-21 13:50:00,107.65,107.65,107.54,107.56,3754.0,89.2513,89.2513,89.1601,89.1767,3754.0
2017-08-21 14:00:00,107.56,107.65,107.55,107.55,10190.0,89.1767,89.2513,89.1684,89.1684,10190.0
2017-08-21 14:10:00,107.57,107.57,107.49,107.56,10814.0,89.185,89.185,89.1187,89.1767,10814.0
2017-08-21 14:20:00,107.58,107.61,107.53,107.54,5349.0,89.1933,89.2181,89.1518,89.1601,5349.0
2017-08-21 14:30:00,107.54,107.54,107.39,107.42,5900.0,89.1601,89.1601,89.0357,89.0606,5900.0
2017-08-21 14:40:00,107.42,107.43,107.35,107.41,6107.0,89.0606,89.0689,89.0026,89.0523,6107.0
2017-08-21 14:50:00,107.39,107.54,107.38,107.48,7916.0,89.0357,89.1601,89.0275,89.1104,7916.0
2017-08-21 15:00:00,107.45,107.56,107.45,107.56,11700.0,89.0855,89.1767,89.0855,89.1767,11700.0
2017-08-21 15:10:00,107.58,107.62,107.54,107.62,12376.0,89.1933,89.2264,89.1601,89.2264,12376.0
2017-08-21 15:20:00,107.61,107.71,107.6,107.66,13321.0,89.2181,89.3011,89.2099,89.2596,13321.0
2017-08-21 15:30:00,107.69,107.69,107.57,107.62,14771.0,89.2845,89.2845,89.185,89.2264,14771.0
2017-08-21 15:40:00,107.62,107.7,107.6,107.67,22157.0,89.2264,89.2928,89.2099,89.2679,22157.0
2017-08-21 15:50:00,107.66,107.74,107.6,107.61,59852.0,89.2596,89.3259,89.2099,89.2181,59852.0
2017-08-22 09:30:00,107.62,107.79,107.42,107.61,22240.0,89.2264,89.3674,89.0606,89.2181,22240.0
2017-08-22 09:40:00,107.61,107.61,107.15,107.19,28522.0,89.2181,89.2181,88.8368,88.8699,28522.0
2017-08-22 09:50:00,107.2,107.46,107.08,107.44,77717.0,88.8782,89.0938,88.7787,89.0772,77717.0
2017-08-22 10:00:00,107.45,107.5,107.33,107.37,12554.0,89.0855,89.1269,88.986,89.0192,12554.0
2017-08-22 10:10:00,107.37,107.41,107.21,107.24,21050.0,89.0192,89.0523,88.8865,88.9114,21050.0
2017-08-22 10:20:00,107.26,107.4,107.23,107.33,24265.0,88.928,89.044,88.9031,88.986,24265.0
2017-08-22 10:30:00,107.33,107.34,107.17,107.28,26286.0,88.986,88.9943,88.8533,88.9445,26286.0
2017-08-22 10:40:00,107.28,107.3,107.12,107.27,23706.0,88.9445,88.9611,88.8119,88.9363,23706.0
2017-08-22 10:50:00,107.25,107.34,106.98,107.02,21680.0,88.9197,88.9943,88.6958,88.729,21680.0
2017-08-22 11:00:00,107.02,107.2,106.97,106.97,18304.0,88.729,88.8782,88.6875,88.6875,18304.0
2017-08-22 11:10:00,106.98,107.0,106.91,106.96,11445.0,88.6958,88.7124,88.6378,88.6792,11445.0
2017-08-22 11:20:00,106.96,107.06,106.96,106.97,16234.0,88.6792,88.7621,88.6792,88.6875,16234.0
2017-08-22 11:30:00,106.97,107.01,106.94,106.97,14081.0,88.6875,88.7207,88.6627,88.6875,14081.0
2017-08-22 11:40:00,106.97,106.97,106.85,106.87,9879.0,88.6875,88.6875,88.588,88.6046,9879.0
2017-08-22 11:50:00,106.88,107.01,106.88,107.01,19011.0,88.6129,88.7207,88.6129,88.7207,19011.0
2017-08-22 12:00:00,107.01,107.07,106.95,107.06,10999.0,88.7207,88.7704,88.6709,88.7621,10999.0
2017-08-22 12:10:00,107.04,107.23,107.04,107.16,10322.0,88.7456,88.9031,88.7456,88.8451,10322.0
2017-08-22 12:20:00,107.17,107.49,107.11,107.43,42309.0,88.8533,89.1187,88.8036,89.0689,42309.0
2017-08-22 12:30:00,107.42,107.45,107.26,107.3,11592.0,89.0606,89.0855,88.928,88.9611,11592.0
2017-08-22 12:40:00,107.29,107.44,107.28,107.43,15068.0,88.9528,89.0772,88.9445,89.0689,15068.0
2017-08-22 12:50:00,107.4,107.5,107.39,107.41,52154.0,89.044,89.1269,89.0357,89.0523,52154.0
2017-08-22 13:00:00,107.41,107.48,107.4,107.42,17037.0,89.0523,89.1104,89.044,89.0606,17037.0
2017-08-22 13:10:00,107.42,107.54,107.36,107.37,20124.0,89.0606,89.1601,89.0109,89.0192,20124.0
2017-08-22 13:20:00,107.36,107.37,107.22,107.29,11507.0,89.0109,89.0192,88.8948,88.9528,11507.0
2017-08-22 13:30:00,107.3,107.39,107.29,107.35,16952.0,88.9611,89.0357,88.9528,89.0026,16952.0
2017-08-22 13:40:00,107.34,107.4,107.26,107.39,25578.0,88.9943,89.044,88.928,89.0357,25578.0
2017-08-22 13:50:00,107.39,107.46,107.19,107.21,25326.0,89.0357,89.0938,88.8699,88.8865,25326.0
2017-08-22 14:00:00,107.2,107.33,107.19,107.26,20752.0,88.8782,88.986,88.8699,88.928,20752.0
2017-08-22 14:10:00,107.25,107.41,107.23,107.41,14273.0,88.9197,89.0523,88.9031,89.0523,14273.0
2017-08-22 14:20:00,107.4,107.43,107.34,107.4,22428.0,89.044,89.0689,88.9943,89.044,22428.0
2017-08-22 14:30:00,107.4,107.63,107.39,107.59,27664.0,89.044,89.2347,89.0357,89.2016,27664.0
2017-08-22 14:40:00,107.57,107.59,107.48,107.52,33253.0,89.185,89.2016,89.1104,89.1435,33253.0
2017-08-22 14:50:00,107.52,107.6,107.32,107.34,29664.0,89.1435,89.2099,88.9777,88.9943,29664.0
2017-08-22 15:00:00,107.33,107.58,107.32,107.54,39493.0,88.986,89.1933,88.9777,89.1601,39493.0
2017-08-22 15:10:00,107.53,107.57,107.38,107.48,27912.0,89.1518,89.185,89.0275,89.1104,27912.0
2017-08-22 15:20:00,107.48,107.53,107.38,107.48,47811.0,89.1104,89.1518,89.0275,89.1104,47811.0
2017-08-22 15:30:00,107.48,107.64,107.48,107.61,23786.0,89.1104,89.243,89.1104,89.2181,23786.0
2017-08-22 15:40:00,107.6,107.79,107.59,107.62,81130.0,89.2099,89.3674,89.2016,89.2264,81130.0
2017-08-22 15:50:00,107.63,107.85,107.63,107.76,87893.0,89.2347,89.4171,89.2347,89.3425,87893.0
2017-08-23 09:30:00,107.07,107.59,107.02,107.34,22315.0,89.3124,89.7462,89.2707,89.5377,22315.0
2017-08-23 09:40:00,107.32,107.33,106.87,106.96,18721.0,89.521,89.5293,89.1456,89.2207,18721.0
2017-08-23 09:50:00,106.98,107.28,106.94,107.19,207114.0,89.2374,89.4876,89.204,89.4125,207114.0
2017-08-23 10:00:00,107.21,107.21,106.61,106.86,83568.0,89.4292,89.4292,88.9287,89.1373,83568.0
2017-08-23 10:10:00,106.85,107.03,106.69,106.89,87638.0,89.1289,89.2791,88.9955,89.1623,87638.0
2017-08-23 10:20:00,106.93,107.14,106.77,107.03,37575.0,89.1957,89.3708,89.0622,89.2791,37575.0
2017-08-23 10:30:00,107.03,107.12,106.93,107.1,23498.0,89.2791,89.3542,89.1957,89.3375,23498.0
2017-08-23 10:40:00,107.08,107.21,107.07,107.21,40961.0,89.3208,89.4292,89.3124,89.4292,40961.0
2017-08-23 10:50:00,107.21,107.27,107.04,107.09,22235.0,89.4292,89.4793,89.2874,89.3291,22235.0
2017-08-23 11:00:00,107.09,107.14,106.95,107.02,25990.0,89.3291,89.3708,89.2123,89.2707,25990.0
2017-08-23 11:10:00,107.05,107.06,106.88,107.05,131543.0,89.2958,89.3041,89.154,89.2958,131543.0
2017-08-23 11:20:00,107.05,107.07,107.01,107.03,12365.0,89.2958,89.3124,89.2624,89.2791,12365.0
2017-08-23 11:30:00,107.01,107.03,106.98,107.01,20186.0,89.2624,89.2791,89.2374,89.2624,20186.0
2017-08-23 11:40:00,107.01,107.02,106.95,106.98,85868.0,89.2624,89.2707,89.2123,89.2374,85868.0
2017-08-23 11:50:00,106.98,106.99,106.86,106.88,16576.0,89.2374,89.2457,89.1373,89.154,16576.0
2017-08-23 12:00:00,106.88,107.11,106.88,107.04,44594.0,89.154,89.3458,89.154,89.2874,44594.0
2017-08-23 12:10:00,107.04,107.18,107.03,107.13,11180.0,89.2874,89.4042,89.2791,89.3625,11180.0
2017-08-23 12:20:00,107.13,107.13,107.01,107.02,11871.0,89.3625,89.3625,89.2624,89.2707,11871.0
2017-08-23 12:30:00,107.02,107.1,106.98,107.09,36940.0,89.2707,89.3375,89.2374,89.3291,36940.0
2017-08-23 12:40:00,107.08,107.08,106.96,107.01,24194.0,89.3208,89.3208,89.2207,89.2624,24194.0
2017-08-23 12:50:00,107.04,107.21,107.04,107.18,9653.0,89.2874,89.4292,89.2874,89.4042,9653.0
2017-08-23 13:00:00,107.19,107.23,107.17,107.19,9589.0,89.4125,89.4459,89.3959,89.4125,9589.0
2017-08-23 13:10:00,107.18,107.22,107.14,107.17,13022.0,89.4042,89.4376,89.3708,89.3959,13022.0
2017-08-23 13:20:00,107.13,107.24,107.12,107.22,18065.0,89.3625,89.4542,89.3542,89.4376,18065.0
2017-08-23 13:30:00,107.21,107.23,107.09,107.15,83799.0,89.4292,89.4459,89.3291,89.3792,83799.0
2017-08-23 13:40:00,107.14,107.24,107.12,107.23,23156.0,89.3708,89.4542,89.3542,89.4459,23156.0
2017-08-23 13:50:00,107.2,107.29,107.1,107.27,21396.0,89.4209,89.496,89.3375,89.4793,21396.0
2017-08-23 14:00:00,107.21,107.29,107.14,107.18,19341.0,89.4292,89.496,89.3708,89.4042,19341.0
2017-08-23 14:10:00,107.15,107.29,107.12,107.22,23148.0,89.3792,89.496,89.3542,89.4376,23148.0
2017-08-23 14:20:00,107.23,107.31,107.17,107.27,8925.0,89.4459,89.5126,89.3959,89.4793,8925.0
2017-08-23 14:30:00,107.27,107.33,107.23,107.3,9948.0,89.4793,89.5293,89.4459,89.5043,9948.0
2017-08-23 14:40:00,107.31,107.4,107.31,107.34,13509.0,89.5126,89.5877,89.5126,89.5377,13509.0
2017-08-23 14:50:00,107.34,107.35,107.15,107.18,17223.0,89.5377,89.546,89.3792,89.4042,17223.0
2017-08-23 15:00:00,107.2,107.35,107.2,107.35,36756.0,89.4209,89.546,89.4209,89.546,36756.0
2017-08-23 15:10:00,107.34,107.46,107.32,107.41,29212.0,89.5377,89.6378,89.521,89.5961,29212.0
2017-08-23 15:20:00,107.42,107.42,107.31,107.36,52065.0,89.6044,89.6044,89.5126,89.5543,52065.0
2017-08-23 15:30:00,107.36,107.46,107.34,107.44,75934.0,89.5543,89.6378,89.5377,89.6211,75934.0
2017-08-23 15:40:00,107.44,107.48,107.2,107.25,97208.0,89.6211,89.6544,89.4209,89.4626,97208.0
2017-08-23 15:50:00,107.25,107.51,107.21,107.39,203648.0,89.4626,89.6795,89.4292,89.5794,203648.0
2017-08-24 09:30:00,106.67,107.04,106.5,106.75,89695.0,88.9788,89.2874,88.837,89.0455,89695.0
2017-08-24 09:40:00,106.7,106.95,106.5,106.65,58412.0,89.0038,89.2123,88.837,88.9621,58412.0
2017-08-24 09:50:00,106.68,106.79,106.5,106.59,34370.0,88.9871,89.0789,88.837,88.9121,34370.0
2017-08-24 10:00:00,106.66,106.75,106.5,106.5,82388.0,88.9704,89.0455,88.837,88.837,82388.0
2017-08-24 10:10:00,106.5,107.06,106.5,107.03,31191.0,88.837,89.3041,88.837,89.2791,31191.0
2017-08-24 10:20:00,107.04,107.78,106.96,107.34,45258.0,89.2874,89.9047,89.2207,89.5377,45258.0
2017-08-24 10:30:00,107.3,107.55,107.16,107.51,25892.0,89.5043,89.7128,89.3875,89.6795,25892.0
2017-08-24 10:40:00,107.54,107.6,107.35,107.4,42131.0,89.7045,89.7545,89.546,89.5877,42131.0
2017-08-24 10:50:00,107.4,107.62,107.27,107.39,36632.0,89.5877,89.7712,89.4793,89.5794,36632.0
2017-08-24 11:00:00,107.35,107.59,107.33,107.39,32499.0,89.546,89.7462,89.5293,89.5794,32499.0
2017-08-24 11:10:00,107.37,107.37,107.04,107.21,30754.0,89.5627,89.5627,89.2874,89.4292,30754.0
2017-08-24 11:20:00,107.22,107.25,106.92,106.94,50848.0,89.4376,89.4626,89.1873,89.204,50848.0
2017-08-24 11:30:00,106.9,106.96,106.81,106.87,32123.0,89.1706,89.2207,89.0956,89.1456,32123.0
2017-08-24 11:40:00,106.84,107.18,106.84,107.01,32937.0,89.1206,89.4042,89.1206,89.2624,32937.0
2017-08-24 11:50:00,107.06,107.15,107.03,107.12,25682.0,89.3041,89.3792,89.2791,89.3542,25682.0
2017-08-24 12:00:00,107.13,107.15,107.0,107.04,23720.0,89.3625,89.3792,89.2541,89.2874,23720.0
2017-08-24 12:10:00,107.04,107.11,106.83,106.89,32625.0,89.2874,89.3458,89.1122,89.1623,32625.0
2017-08-24 12:20:00,106.88,107.05,106.81,107.05,33829.0,89.154,89.2958,89.0956,89.2958,33829.0
2017-08-24 12:30:00,107.05,107.07,106.76,106.86,25087.0,89.2958,89.3124,89.0539,89.1373,25087.0
2017-08-24 12:40:00,106.84,106.88,106.72,106.73,30615.0,89.1206,89.154,89.0205,89.0288,30615.0
2017-08-24 12:50:00,106.73,106.75,106.62,106.69,36509.0,89.0288,89.0455,88.9371,88.9955,36509.0
2017-08-24 13:00:00,106.69,106.73,106.5,106.58,75319.0,88.9955,89.0288,88.837,88.9037,75319.0
2017-08-24 13:10:00,106.58,106.89,106.58,106.67,22517.0,88.9037,89.1623,88.9037,88.9788,22517.0
2017-08-24 13:20:00,106.67,106.69,106.5,106.5,20343.0,88.9788,88.9955,88.837,88.837,20343.0
2017-08-24 13:30:00,106.49,106.7,106.44,106.67,27905.0,88.8286,89.0038,88.7869,88.9788,27905.0
2017-08-24 13:40:00,106.67,106.67,106.41,106.56,22449.0,88.9788,88.9788,88.7619,88.887,22449.0
2017-08-24 13:50:00,106.57,106.59,106.5,106.53,50250.0,88.8954,88.9121,88.837,88.862,50250.0
2017-08-24 14:00:00,106.54,106.56,106.01,106.18,138568.0,88.8703,88.887,88.4282,88.5701,138568.0
2017-08-24 14:10:00,106.18,106.61,106.02,106.06,94908.0,88.5701,88.9287,88.4366,88.47,94908.0
2017-08-24 14:20:00,106.06,106.15,105.89,105.98,58968.0,88.47,88.545,88.3281,88.4032,58968.0
2017-08-24 14:30:00,105.94,105.95,105.77,105.8,38845.0,88.3699,88.3782,88.228,88.2531,38845.0
2017-08-24 14:40:00,105.83,105.93,105.69,105.85,46117.0,88.2781,88.3615,88.1613,88.2948,46117.0
2017-08-24 14:50:00,105.85,106.03,105.85,106.0,47488.0,88.2948,88.4449,88.2948,88.4199,47488.0
2017-08-24 15:00:00,106.0,106.11,105.94,105.96,71608.0,88.4199,88.5117,88.3699,88.3865,71608.0
2017-08-24 15:10:00,105.99,106.1,105.94,106.03,34751.0,88.4116,88.5033,88.3699,88.4449,34751.0
2017-08-24 15:20:00,106.02,106.03,105.9,106.0,46128.0,88.4366,88.4449,88.3365,88.4199,46128.0
2017-08-24 15:30:00,105.99,106.03,105.81,105.9,51500.0,88.4116,88.4449,88.2614,88.3365,51500.0
2017-08-24 15:40:00,105.89,105.92,105.54,105.54,89447.0,88.3281,88.3532,88.0362,88.0362,89447.0
2017-08-24 15:50:00,105.55,105.62,105.49,105.53,122106.0,88.0445,88.1029,87.9945,88.0279,122106.0
2017-08-25 09:30:00,105.95,105.95,105.58,105.69,12138.0,88.3782,88.3782,88.0696,88.1613,12138.0
2017-08-25 09:40:00,105.69,105.84,105.5,105.77,27216.0,88.1613,88.2864,88.0028,88.228,27216.0
2017-08-25 09:50:00,105.73,106.06,105.59,106.06,16124.0,88.1947,88.47,88.0779,88.47,16124.0
2017-08-25 10:00:00,106.05,106.16,105.97,105.97,13694.0,88.4616,88.5534,88.3949,88.3949,13694.0
2017-08-25 10:10:00,105.94,106.1,105.87,106.1,17659.0,88.3699,88.5033,88.3115,88.5033,17659.0
2017-08-25 10:20:00,106.11,106.19,106.01,106.12,20322.0,88.5117,88.5784,88.4282,88.52,20322.0
2017-08-25 10:30:00,106.09,106.14,105.93,106.13,45334.0,88.495,88.5367,88.3615,88.5283,45334.0
2017-08-25 10:40:00,106.13,106.16,106.04,106.12,15885.0,88.5283,88.5534,88.4533,88.52,15885.0
2017-08-25 10:50:00,106.07,106.15,106.07,106.15,22723.0,88.4783,88.545,88.4783,88.545,22723.0
2017-08-25 11:00:00,106.14,106.14,106.04,106.06,35502.0,88.5367,88.5367,88.4533,88.47,35502.0
2017-08-25 11:10:00,106.06,106.29,106.05,106.23,24161.0,88.47,88.6618,88.4616,88.6118,24161.0
2017-08-25 11:20:00,106.25,106.26,106.13,106.26,37111.0,88.6284,88.6368,88.5283,88.6368,37111.0
2017-08-25 11:30:00,106.27,106.27,106.03,106.03,8147.0,88.6451,88.6451,88.4449,88.4449,8147.0
2017-08-25 11:40:00,106.06,106.11,106.0,106.0,6141.0,88.47,88.5117,88.4199,88.4199,6141.0
2017-08-25 11:50:00,106.0,106.03,105.96,106.02,19276.0,88.4199,88.4449,88.3865,88.4366,19276.0
2017-08-25 12:00:00,106.01,106.12,105.98,106.11,16142.0,88.4282,88.52,88.4032,88.5117,16142.0
2017-08-25 12:10:00,106.08,106.12,105.94,106.0,19561.0,88.4866,88.52,88.3699,88.4199,19561.0
2017-08-25 12:20:00,106.0,106.08,105.96,106.0,12321.0,88.4199,88.4866,88.3865,88.4199,12321.0
2017-08-25 12:30:00,106.03,106.04,105.97,106.02,10664.0,88.4449,88.4533,88.3949,88.4366,10664.0
2017-08-25 12:40:00,106.0,106.04,105.96,106.01,9945.0,88.4199,88.4533,88.3865,88.4282,9945.0
2017-08-25 12:50:00,106.0,106.06,105.98,106.04,7014.0,88.4199,88.47,88.4032,88.4533,7014.0
2017-08-25 13:00:00,106.04,106.05,105.83,105.88,15232.0,88.4533,88.4616,88.2781,88.3198,15232.0
2017-08-25 13:10:00,105.92,105.92,105.77,105.8,7126.0,88.3532,88.3532,88.228,88.2531,7126.0
2017-08-25 13:20:00,105.8,106.0,105.8,106.0,9742.0,88.2531,88.4199,88.2531,88.4199,9742.0
2017-08-25 13:30:00,105.99,105.99,105.81,105.85,10368.0,88.4116,88.4116,88.2614,88.2948,10368.0
2017-08-25 13:40:00,105.83,105.83,105.54,105.63,14301.0,88.2781,88.2781,88.0362,88.1113,14301.0
2017-08-25 13:50:00,105.65,105.8,105.65,105.76,28137.0,88.128,88.2531,88.128,88.2197,28137.0
2017-08-25 14:00:00,105.76,105.76,105.66,105.73,35485.0,88.2197,88.2197,88.1363,88.1947,35485.0
2017-08-25 14:10:00,105.73,105.8,105.71,105.73,26007.0,88.1947,88.2531,88.178,88.1947,26007.0
2017-08-25 14:20:00,105.71,105.73,105.55,105.62,19138.0,88.178,88.1947,88.0445,88.1029,19138.0
2017-08-25 14:30:00,105.6,105.71,105.6,105.67,9973.0,88.0862,88.178,88.0862,88.1446,9973.0
2017-08-25 14:40:00,105.66,105.69,105.53,105.62,13912.0,88.1363,88.1613,88.0279,88.1029,13912.0
2017-08-25 14:50:00,105.61,105.61,105.53,105.56,17465.0,88.0946,88.0946,88.0279,88.0529,17465.0
2017-08-25 15:00:00,105.55,105.57,105.14,105.34,51252.0,88.0445,88.0612,87.7025,87.8694,51252.0
2017-08-25 15:10:00,105.35,105.4,105.16,105.24,31062.0,87.8777,87.9194,87.7192,87.7859,31062.0
2017-08-25 15:20:00,105.25,105.27,105.08,105.19,38919.0,87.7943,87.811,87.6525,87.7442,38919.0
2017-08-25 15:30:00,105.2,105.26,105.07,105.14,35768.0,87.7526,87.8026,87.6441,87.7025,35768.0
2017-08-25 15:40:00,105.15,105.25,105.11,105.22,51947.0,87.7109,87.7943,87.6775,87.7693,51947.0
2017-08-25 15:50:00,105.23,105.25,105.1,105.16,148755.0,87.7776,87.7943,87.6692,87.7192,148755.0
2017-08-28 09:30:00,105.27,105.29,105.04,105.06,13560.0,87.811,87.8277,87.6191,87.6358,13560.0
2017-08-28 09:40:00,105.08,105.2,105.01,105.08,16498.0,87.6525,87.7526,87.5941,87.6525,16498.0
2017-08-28 09:50:00,105.13,105.13,104.97,105.0,14839.0,87.6942,87.6942,87.5607,87.5858,14839.0
2017-08-28 10:00:00,105.0,105.04,104.86,104.9,15617.0,87.5858,87.6191,87.469,87.5023,15617.0
2017-08-28 10:10:00,104.81,104.85,104.63,104.63,16899.0,87.4273,87.4606,87.2771,87.2771,16899.0
2017-08-28 10:20:00,104.62,104.67,104.54,104.59,10445.0,87.2688,87.3105,87.202,87.2438,10445.0
2017-08-28 10:30:00,104.43,104.53,104.36,104.46,15926.0,87.1103,87.1937,87.0519,87.1353,15926.0
2017-08-28 10:40:00,104.48,104.59,104.43,104.43,14300.0,87.152,87.2438,87.1103,87.1103,14300.0
2017-08-28 10:50:00,104.48,104.56,104.45,104.51,11676.0,87.152,87.2187,87.127,87.177,11676.0
2017-08-28 11:00:00,104.54,104.65,104.52,104.55,9338.0,87.202,87.2938,87.1854,87.2104,9338.0
2017-08-28 11:10:00,104.58,104.6,104.39,104.39,70448.0,87.2354,87.2521,87.0769,87.0769,70448.0
2017-08-28 11:20:00,104.39,104.45,104.13,104.15,19944.0,87.0769,87.127,86.86,86.8767,19944.0
2017-08-28 11:30:00,104.16,104.2,104.07,104.15,13370.0,86.8851,86.9184,86.81,86.8767,13370.0
2017-08-28 11:40:00,104.13,104.16,104.06,104.07,21499.0,86.86,86.8851,86.8017,86.81,21499.0
2017-08-28 11:50:00,104.06,104.06,103.9,103.97,20653.0,86.8017,86.8017,86.6682,86.7266,20653.0
2017-08-28 12:00:00,103.94,104.02,103.92,103.95,12538.0,86.7016,86.7683,86.6849,86.7099,12538.0
2017-08-28 12:10:00,103.97,104.03,103.95,104.02,9128.0,86.7266,86.7766,86.7099,86.7683,9128.0
2017-08-28 12:20:00,104.03,104.09,103.88,103.88,16600.0,86.7766,86.8267,86.6515,86.6515,16600.0
2017-08-28 12:30:00,103.88,103.99,103.87,103.97,10972.0,86.6515,86.7433,86.6432,86.7266,10972.0
2017-08-28 12:40:00,103.98,104.01,103.91,103.97,10992.0,86.7349,86.7599,86.6765,86.7266,10992.0
2017-08-28 12:50:00,103.98,104.01,103.95,103.95,13221.0,86.7349,86.7599,86.7099,86.7099,13221.0
2017-08-28 13:00:00,103.98,104.07,103.96,104.07,3500.0,86.7349,86.81,86.7182,86.81,3500.0
2017-08-28 13:10:00,104.05,104.19,104.05,104.1,9237.0,86.7933,86.9101,86.7933,86.835,9237.0
2017-08-28 13:20:00,104.1,104.14,104.0,104.01,8977.0,86.835,86.8684,86.7516,86.7599,8977.0
2017-08-28 13:30:00,104.01,104.1,103.99,104.1,16347.0,86.7599,86.835,86.7433,86.835,16347.0
2017-08-28 13:40:00,104.1,104.25,104.08,104.24,11493.0,86.835,86.9601,86.8183,86.9518,11493.0
2017-08-28 13:50:00,104.22,104.33,104.22,104.29,14709.0,86.9351,87.0269,86.9351,86.9935,14709.0
2017-08-28 14:00:00,104.28,104.43,104.2,104.26,43415.0,86.9852,87.1103,86.9184,86.9685,43415.0
2017-08-28 14:10:00,104.25,104.31,104.24,104.31,11707.0,86.9601,87.0102,86.9518,87.0102,11707.0
2017-08-28 14:20:00,104.29,104.4,104.29,104.4,8405.0,86.9935,87.0853,86.9935,87.0853,8405.0
2017-08-28 14:30:00,104.4,104.44,104.36,104.44,12802.0,87.0853,87.1186,87.0519,87.1186,12802.0
2017-08-28 14:40:00,104.44,104.47,104.34,104.41,16915.0,87.1186,87.1437,87.0352,87.0936,16915.0
2017-08-28 14:50:00,104.4,104.45,104.37,104.37,11577.0,87.0853,87.127,87.0602,87.0602,11577.0
2017-08-28 15:00:00,104.4,104.48,104.37,104.46,22325.0,87.0853,87.152,87.0602,87.1353,22325.0
2017-08-28 15:10:00,104.47,104.56,104.45,104.56,22265.0,87.1437,87.2187,87.127,87.2187,22265.0
2017-08-28 15:20:00,104.57,104.62,104.46,104.58,31134.0,87.2271,87.2688,87.1353,87.2354,31134.0
2017-08-28 15:30:00,104.58,104.64,104.51,104.63,49418.0,87.2354,87.2855,87.177,87.2771,49418.0
2017-08-28 15:40:00,104.64,104.64,104.42,104.42,56982.0,87.2855,87.2855,87.1019,87.1019,56982.0
2017-08-28 15:50:00,104.43,104.47,104.32,104.45,139018.0,87.1103,87.1437,87.0185,87.127,139018.0
2017-08-29 09:30:00,104.57,105.19,104.5,104.95,28090.0,87.2271,87.7442,87.1687,87.544,28090.0
2017-08-29 09:40:00,104.95,105.15,104.9,104.93,27055.0,87.544,87.7109,87.5023,87.5274,27055.0
2017-08-29 09:50:00,105.02,105.07,104.86,105.0,8862.0,87.6024,87.6441,87.469,87.5858,8862.0
2017-08-29 10:00:00,104.9,105.02,104.81,104.88,11230.0,87.5023,87.6024,87.4273,87.4857,11230.0
2017-08-29 10:10:00,104.88,104.88,104.69,104.77,14783.0,87.4857,87.4857,87.3272,87.3939,14783.0
2017-08-29 10:20:00,104.71,104.8,104.48,104.48,11211.0,87.3439,87.4189,87.152,87.152,11211.0
2017-08-29 10:30:00,104.5,104.58,104.47,104.53,23344.0,87.1687,87.2354,87.1437,87.1937,23344.0
2017-08-29 10:40:00,104.54,104.81,104.44,104.66,32996.0,87.202,87.4273,87.1186,87.3021,32996.0
2017-08-29 10:50:00,104.66,104.89,104.55,104.85,58358.0,87.3021,87.494,87.2104,87.4606,58358.0
2017-08-29 11:00:00,104.84,104.89,104.72,104.85,7666.0,87.4523,87.494,87.3522,87.4606,7666.0
2017-08-29 11:10:00,104.9,104.96,104.88,104.94,9750.0,87.5023,87.5524,87.4857,87.5357,9750.0
2017-08-29 11:20:00,104.95,105.02,104.92,104.94,12031.0,87.544,87.6024,87.519,87.5357,12031.0
2017-08-29 11:30:00,104.94,104.97,104.84,104.97,153804.0,87.5357,87.5607,87.4523,87.5607,153804.0
2017-08-29 11:40:00,104.94,105.07,104.89,104.89,11763.0,87.5357,87.6441,87.494,87.494,11763.0
2017-08-29 11:50:00,104.87,104.87,104.71,104.85,33492.0,87.4773,87.4773,87.3439,87.4606,33492.0
2017-08-29 12:00:00,104.84,104.92,104.71,104.88,17032.0,87.4523,87.519,87.3439,87.4857,17032.0
2017-08-29 12:10:00,104.91,104.99,104.87,104.99,14622.0,87.5107,87.5774,87.4773,87.5774,14622.0
2017-08-29 12:20:00,105.0,105.21,104.95,105.18,29015.0,87.5858,87.7609,87.544,87.7359,29015.0
2017-08-29 12:30:00,105.17,105.2,105.03,105.08,26304.0,87.7276,87.7526,87.6108,87.6525,26304.0
2017-08-29 12:40:00,105.08,105.08,104.87,105.04,14560.0,87.6525,87.6525,87.4773,87.6191,14560.0
2017-08-29 12:50:00,105.01,105.02,104.89,105.0,21172.0,87.5941,87.6024,87.494,87.5858,21172.0
2017-08-29 13:00:00,105.03,105.03,104.92,104.96,8400.0,87.6108,87.6108,87.519,87.5524,8400.0
2017-08-29 13:10:00,104.95,104.96,104.84,104.88,9028.0,87.544,87.5524,87.4523,87.4857,9028.0
2017-08-29 13:20:00,104.89,104.96,104.82,104.96,11738.0,87.494,87.5524,87.4356,87.5524,11738.0
2017-08-29 13:30:00,104.93,105.0,104.86,105.0,8190.0,87.5274,87.5858,87.469,87.5858,8190.0
2017-08-29 13:40:00,104.99,105.0,104.86,104.97,9540.0,87.5774,87.5858,87.469,87.5607,9540.0
2017-08-29 13:50:00,104.93,104.98,104.83,104.98,19281.0,87.5274,87.5691,87.4439,87.5691,19281.0
2017-08-29 14:00:00,104.97,105.15,104.97,105.07,15785.0,87.5607,87.7109,87.5607,87.6441,15785.0
2017-08-29 14:10:00,105.06,105.09,104.91,104.92,12770.0,87.6358,87.6608,87.5107,87.519,12770.0
2017-08-29 14:20:00,104.97,105.04,104.96,104.98,10743.0,87.5607,87.6191,87.5524,87.5691,10743.0
2017-08-29 14:30:00,104.97,105.07,104.97,105.05,6465.0,87.5607,87.6441,87.5607,87.6275,6465.0
2017-08-29 14:40:00,105.06,105.08,104.96,105.03,13473.0,87.6358,87.6525,87.5524,87.6108,13473.0
2017-08-29 14:50:00,105.03,105.04,104.9,104.9,16318.0,87.6108,87.6191,87.5023,87.5023,16318.0
2017-08-29 15:00:00,104.9,104.95,104.89,104.91,16505.0,87.5023,87.544,87.494,87.5107,16505.0
2017-08-29 15:10:00,104.91,104.98,104.88,104.97,21895.0,87.5107,87.5691,87.4857,87.5607,21895.0
2017-08-29 15:20:00,104.97,104.99,104.92,104.92,13229.0,87.5607,87.5774,87.519,87.519,13229.0
2017-08-29 15:30:00,104.92,104.97,104.87,104.92,21969.0,87.519,87.5607,87.4773,87.519,21969.0
2017-08-29 15:40:00,104.91,104.93,104.78,104.82,39877.0,87.5107,87.5274,87.4022,87.4356,39877.0
2017-08-29 15:50:00,104.81,104.97,104.81,104.95,66814.0,87.4273,87.5607,87.4273,87.544,66814.0
2017-08-30 09:30:00,104.86,105.53,104.86,105.0,13615.0,87.469,88.0279,87.469,87.5858,13615.0
2017-08-30 09:40:00,104.96,105.0,104.89,104.91,9083.0,87.5524,87.5858,87.494,87.5107,9083.0
2017-08-30 09:50:00,104.93,104.96,104.85,104.95,3413.0,87.5274,87.5524,87.4606,87.544,3413.0
2017-08-30 10:00:00,104.93,104.94,104.86,104.9,3935.0,87.5274,87.5357,87.469,87.5023,3935.0
2017-08-30 10:10:00,104.92,104.94,104.87,104.87,10990.0,87.519,87.5357,87.4773,87.4773,10990.0
2017-08-30 10:20:00,104.9,104.92,104.76,104.76,4947.0,87.5023,87.519,87.3856,87.3856,4947.0
2017-08-30 10:30:00,104.77,104.85,104.75,104.82,2856.0,87.3939,87.4606,87.3772,87.4356,2856.0
2017-08-30 10:40:00,104.82,104.95,104.82,104.92,4522.0,87.4356,87.544,87.4356,87.519,4522.0
2017-08-30 10:50:00,104.91,104.92,104.85,104.92,5291.0,87.5107,87.519,87.4606,87.519,5291.0
2017-08-30 11:00:00,104.89,104.92,104.74,104.78,17546.0,87.494,87.519,87.3689,87.4022,17546.0
2017-08-30 11:10:00,104.77,104.79,104.55,104.58,7500.0,87.3939,87.4106,87.2104,87.2354,7500.0
2017-08-30 11:20:00,104.6,104.6,104.22,104.34,21418.0,87.2521,87.2521,86.9351,87.0352,21418.0
2017-08-30 11:30:00,104.36,104.49,104.36,104.44,15033.0,87.0519,87.1603,87.0519,87.1186,15033.0
2017-08-30 11:40:00,104.4,104.42,104.3,104.34,13969.0,87.0853,87.1019,87.0018,87.0352,13969.0
2017-08-30 11:50:00,104.34,104.34,104.05,104.1,35894.0,87.0352,87.0352,86.7933,86.835,35894.0
2017-08-30 12:00:00,104.12,104.19,104.08,104.19,6567.0,86.8517,86.9101,86.8183,86.9101,6567.0
2017-08-30 12:10:00,104.21,104.36,104.2,104.34,4271.0,86.9268,87.0519,86.9184,87.0352,4271.0
2017-08-30 12:20:00,104.36,104.36,104.21,104.25,8245.0,87.0519,87.0519,86.9268,86.9601,8245.0
2017-08-30 12:30:00,104.26,104.29,104.23,104.25,4730.0,86.9685,86.9935,86.9435,86.9601,4730.0
2017-08-30 12:40:00,104.23,104.34,104.23,104.24,4700.0,86.9435,87.0352,86.9435,86.9518,4700.0
2017-08-30 12:50:00,104.24,104.31,104.18,104.31,4350.0,86.9518,87.0102,86.9018,87.0102,4350.0
2017-08-30 13:00:00,104.34,104.35,104.26,104.27,5415.0,87.0352,87.0436,86.9685,86.9768,5415.0
2017-08-30 13:10:00,104.29,104.37,104.29,104.32,6700.0,86.9935,87.0602,86.9935,87.0185,6700.0
2017-08-30 13:20:00,104.3,104.33,104.27,104.33,8845.0,87.0018,87.0269,86.9768,87.0269,8845.0
2017-08-30 13:30:00,104.32,104.41,104.27,104.3,11764.0,87.0185,87.0936,86.9768,87.0018,11764.0
2017-08-30 13:40:00,104.32,104.34,104.26,104.33,10680.0,87.0185,87.0352,86.9685,87.0269,10680.0
2017-08-30 13:50:00,104.33,104.43,104.3,104.42,14778.0,87.0269,87.1103,87.0018,87.1019,14778.0
2017-08-30 14:00:00,104.42,104.42,104.34,104.39,18249.0,87.1019,87.1019,87.0352,87.0769,18249.0
2017-08-30 14:10:00,104.38,104.47,104.38,104.44,4816.0,87.0686,87.1437,87.0686,87.1186,4816.0
2017-08-30 14:20:00,104.44,104.51,104.39,104.47,9787.0,87.1186,87.177,87.0769,87.1437,9787.0
2017-08-30 14:30:00,104.46,104.5,104.46,104.5,5448.0,87.1353,87.1687,87.1353,87.1687,5448.0
2017-08-30 14:40:00,104.48,104.57,104.42,104.56,12229.0,87.152,87.2271,87.1019,87.2187,12229.0
2017-08-30 14:50:00,104.57,104.6,104.51,104.53,10379.0,87.2271,87.2521,87.177,87.1937,10379.0
2017-08-30 15:00:00,104.53,104.57,104.46,104.47,12033.0,87.1937,87.2271,87.1353,87.1437,12033.0
2017-08-30 15:10:00,104.47,104.58,104.45,104.5,9644.0,87.1437,87.2354,87.127,87.1687,9644.0
2017-08-30 15:20:00,104.52,104.53,104.43,104.48,12394.0,87.1854,87.1937,87.1103,87.152,12394.0
2017-08-30 15:30:00,104.45,104.56,104.45,104.5,13552.0,87.127,87.2187,87.127,87.1687,13552.0
2017-08-30 15:40:00,104.5,104.5,104.16,104.31,48226.0,87.1687,87.1687,86.8851,87.0102,48226.0
2017-08-30 15:50:00,104.33,104.39,104.31,104.35,57709.0,87.0269,87.0769,87.0102,87.0436,57709.0
2017-08-31 09:30:00,104.23,104.36,104.02,104.22,20537.0,86.9435,87.0519,86.7683,86.9351,20537.0
2017-08-31 09:40:00,104.15,104.2,104.0,104.12,13635.0,86.8767,86.9184,86.7516,86.8517,13635.0
2017-08-31 09:50:00,104.12,104.18,104.0,104.02,11940.0,86.8517,86.9018,86.7516,86.7683,11940.0
2017-08-31 10:00:00,104.05,104.18,104.02,104.13,6784.0,86.7933,86.9018,86.7683,86.86,6784.0
2017-08-31 10:10:00,104.16,104.27,104.08,104.14,13751.0,86.8851,86.9768,86.8183,86.8684,13751.0
2017-08-31 10:20:00,104.18,104.27,104.1,104.27,13211.0,86.9018,86.9768,86.835,86.9768,13211.0
2017-08-31 10:30:00,104.22,104.22,104.06,104.07,9496.0,86.9351,86.9351,86.8017,86.81,9496.0
2017-08-31 10:40:00,104.11,104.14,104.05,104.08,7686.0,86.8434,86.8684,86.7933,86.8183,7686.0
2017-08-31 10:50:00,104.11,104.12,104.01,104.09,5563.0,86.8434,86.8517,86.7599,86.8267,5563.0
2017-08-31 11:00:00,104.05,104.16,104.05,104.13,9625.0,86.7933,86.8851,86.7933,86.86,9625.0
2017-08-31 11:10:00,104.14,104.19,104.07,104.18,9192.0,86.8684,86.9101,86.81,86.9018,9192.0
2017-08-31 11:20:00,104.23,104.27,104.2,104.24,6311.0,86.9435,86.9768,86.9184,86.9518,6311.0
2017-08-31 11:30:00,104.23,104.24,104.15,104.21,7738.0,86.9435,86.9518,86.8767,86.9268,7738.0
2017-08-31 11:40:00,104.21,104.28,104.21,104.25,8800.0,86.9268,86.9852,86.9268,86.9601,8800.0
2017-08-31 11:50:00,104.24,104.28,104.22,104.27,9221.0,86.9518,86.9852,86.9351,86.9768,9221.0
2017-08-31 12:00:00,104.24,104.28,104.15,104.15,11661.0,86.9518,86.9852,86.8767,86.8767,11661.0
2017-08-31 12:10:00,104.15,104.26,104.15,104.2,4364.0,86.8767,86.9685,86.8767,86.9184,4364.0
2017-08-31 12:20:00,104.23,104.25,104.14,104.14,4309.0,86.9435,86.9601,86.8684,86.8684,4309.0
2017-08-31 12:30:00,104.14,104.18,104.1,104.18,4253.0,86.8684,86.9018,86.835,86.9018,4253.0
2017-08-31 12:40:00,104.14,104.16,104.12,104.12,5430.0,86.8684,86.8851,86.8517,86.8517,5430.0
2017-08-31 12:50:00,104.14,104.28,104.14,104.26,8540.0,86.8684,86.9852,86.8684,86.9685,8540.0
2017-08-31 13:00:00,104.27,104.46,104.27,104.46,11935.0,86.9768,87.1353,86.9768,87.1353,11935.0
2017-08-31 13:10:00,104.47,104.48,104.32,104.34,14764.0,87.1437,87.152,87.0185,87.0352,14764.0
2017-08-31 13:20:00,104.39,104.48,104.39,104.45,5776.0,87.0769,87.152,87.0769,87.127,5776.0
2017-08-31 13:30:00,104.43,104.71,104.43,104.65,12413.0,87.1103,87.3439,87.1103,87.2938,12413.0
2017-08-31 13:40:00,104.68,104.72,104.67,104.7,8815.0,87.3188,87.3522,87.3105,87.3355,8815.0
2017-08-31 13:50:00,104.68,104.75,104.68,104.72,6981.0,87.3188,87.3772,87.3188,87.3522,6981.0
2017-08-31 14:00:00,104.72,104.73,104.67,104.73,9639.0,87.3522,87.3605,87.3105,87.3605,9639.0
2017-08-31 14:10:00,104.74,104.78,104.73,104.73,10025.0,87.3689,87.4022,87.3605,87.3605,10025.0
2017-08-31 14:20:00,104.73,104.79,104.72,104.78,7658.0,87.3605,87.4106,87.3522,87.4022,7658.0
2017-08-31 14:30:00,104.79,104.84,104.71,104.77,15016.0,87.4106,87.4523,87.3439,87.3939,15016.0
2017-08-31 14:40:00,104.78,104.82,104.75,104.82,5242.0,87.4022,87.4356,87.3772,87.4356,5242.0
2017-08-31 14:50:00,104.82,104.85,104.79,104.84,17513.0,87.4356,87.4606,87.4106,87.4523,17513.0
2017-08-31 15:00:00,104.84,104.84,104.7,104.7,11754.0,87.4523,87.4523,87.3355,87.3355,11754.0
2017-08-31 15:10:00,104.7,104.72,104.68,104.72,11072.0,87.3355,87.3522,87.3188,87.3522,11072.0
2017-08-31 15:20:00,104.72,104.77,104.7,104.75,15864.0,87.3522,87.3939,87.3355,87.3772,15864.0
2017-08-31 15:30:00,104.75,104.82,104.74,104.82,16010.0,87.3772,87.4356,87.3689,87.4356,16010.0
2017-08-31 15:40:00,104.82,104.97,104.8,104.85,37382.0,87.4356,87.5607,87.4189,87.4606,37382.0
2017-08-31 15:50:00,104.85,104.99,104.82,104.91,84292.0,87.4606,87.5774,87.4356,87.5107,84292.0
2017-09-01 09:30:00,105.38,105.38,104.6,104.84,25117.0,87.9027,87.9027,87.2521,87.4523,25117.0
2017-09-01 09:40:00,104.87,105.34,104.87,104.97,18535.0,87.4773,87.8694,87.4773,87.5607,18535.0
2017-09-01 09:50:00,104.93,104.93,104.8,104.88,4396.0,87.5274,87.5274,87.4189,87.4857,4396.0
2017-09-01 10:00:00,104.91,105.18,104.87,105.02,37265.0,87.5107,87.7359,87.4773,87.6024,37265.0
2017-09-01 10:10:00,105.03,105.03,104.55,104.63,5567.0,87.6108,87.6108,87.2104,87.2771,5567.0
2017-09-01 10:20:00,104.7,104.84,104.7,104.83,3000.0,87.3355,87.4523,87.3355,87.4439,3000.0
2017-09-01 10:30:00,104.81,104.81,104.44,104.53,33279.0,87.4273,87.4273,87.1186,87.1937,33279.0
2017-09-01 10:40:00,104.53,104.65,104.53,104.64,8300.0,87.1937,87.2938,87.1937,87.2855,8300.0
2017-09-01 10:50:00,104.62,104.62,104.42,104.48,40904.0,87.2688,87.2688,87.1019,87.152,40904.0
2017-09-01 11:00:00,104.46,104.71,104.31,104.71,72507.0,87.1353,87.3439,87.0102,87.3439,72507.0
2017-09-01 11:10:00,104.7,105.02,104.69,104.74,47772.0,87.3355,87.6024,87.3272,87.3689,47772.0
2017-09-01 11:20:00,104.7,104.83,104.68,104.71,13597.0,87.3355,87.4439,87.3188,87.3439,13597.0
2017-09-01 11:30:00,104.73,104.85,104.62,104.76,34008.0,87.3605,87.4606,87.2688,87.3856,34008.0
2017-09-01 11:40:00,104.78,104.84,104.71,104.79,10303.0,87.4022,87.4523,87.3439,87.4106,10303.0
2017-09-01 11:50:00,104.8,104.82,104.69,104.76,8817.0,87.4189,87.4356,87.3272,87.3856,8817.0
2017-09-01 12:00:00,104.77,104.97,104.7,104.87,23603.0,87.3939,87.5607,87.3355,87.4773,23603.0
2017-09-01 12:10:00,104.87,104.9,104.7,104.72,16499.0,87.4773,87.5023,87.3355,87.3522,16499.0
2017-09-01 12:20:00,104.73,104.85,104.7,104.78,16380.0,87.3605,87.4606,87.3355,87.4022,16380.0
2017-09-01 12:30:00,104.82,104.82,104.68,104.72,11060.0,87.4356,87.4356,87.3188,87.3522,11060.0
2017-09-01 12:40:00,104.73,104.78,104.68,104.74,13111.0,87.3605,87.4022,87.3188,87.3689,13111.0
2017-09-01 12:50:00,104.75,104.78,104.7,104.73,18530.0,87.3772,87.4022,87.3355,87.3605,18530.0
2017-09-01 13:00:00,104.75,104.88,104.7,104.78,13275.0,87.3772,87.4857,87.3355,87.4022,13275.0
2017-09-01 13:10:00,104.76,104.88,104.66,104.88,27333.0,87.3856,87.4857,87.3021,87.4857,27333.0
2017-09-01 13:20:00,104.87,105.04,104.86,105.04,13431.0,87.4773,87.6191,87.469,87.6191,13431.0
2017-09-01 13:30:00,105.04,105.04,104.94,105.01,7121.0,87.6191,87.6191,87.5357,87.5941,7121.0
2017-09-01 13:40:00,105.0,105.34,104.98,105.25,28322.0,87.5858,87.8694,87.5691,87.7943,28322.0
2017-09-01 13:50:00,105.22,105.38,104.94,104.94,26551.0,87.7693,87.9027,87.5357,87.5357,26551.0
2017-09-01 14:00:00,104.98,105.13,104.97,105.1,6939.0,87.5691,87.6942,87.5607,87.6692,6939.0
2017-09-01 14:10:00,105.09,105.28,105.07,105.28,11437.0,87.6608,87.8193,87.6441,87.8193,11437.0
2017-09-01 14:20:00,105.25,105.27,105.12,105.13,7851.0,87.7943,87.811,87.6859,87.6942,7851.0
2017-09-01 14:30:00,105.14,105.3,105.11,105.24,12412.0,87.7025,87.836,87.6775,87.7859,12412.0
2017-09-01 14:40:00,105.22,105.28,105.14,105.18,10800.0,87.7693,87.8193,87.7025,87.7359,10800.0
2017-09-01 14:50:00,105.19,105.33,105.18,105.23,13723.0,87.7442,87.861,87.7359,87.7776,13723.0
2017-09-01 15:00:00,105.21,105.32,105.2,105.27,23250.0,87.7609,87.8527,87.7526,87.811,23250.0
2017-09-01 15:10:00,105.28,105.28,105.17,105.17,14098.0,87.8193,87.8193,87.7276,87.7276,14098.0
2017-09-01 15:20:00,105.17,105.33,105.12,105.32,19210.0,87.7276,87.861,87.6859,87.8527,19210.0
2017-09-01 15:30:00,105.31,105.32,105.2,105.32,23513.0,87.8443,87.8527,87.7526,87.8527,23513.0
2017-09-01 15:40:00,105.33,105.35,105.28,105.35,43261.0,87.861,87.8777,87.8193,87.8777,43261.0
2017-09-01 15:50:00,105.35,105.66,105.35,105.6,167529.0,87.8777,88.1363,87.8777,88.0862,167529.0
2017-09-05 09:30:00,105.24,105.59,105.24,105.4,25773.0,87.7859,88.0779,87.7859,87.9194,25773.0
2017-09-05 09:40:00,105.34,105.48,105.26,105.48,17571.0,87.8694,87.9861,87.8026,87.9861,17571.0
2017-09-05 09:50:00,105.48,105.95,105.48,105.7,15195.0,87.9861,88.3782,87.9861,88.1697,15195.0
2017-09-05 10:00:00,105.67,105.75,105.6,105.75,15088.0,88.1446,88.2114,88.0862,88.2114,15088.0
2017-09-05 10:10:00,105.75,105.75,105.64,105.68,9311.0,88.2114,88.2114,88.1196,88.153,9311.0
2017-09-05 10:20:00,105.68,105.69,105.6,105.6,12205.0,88.153,88.1613,88.0862,88.0862,12205.0
2017-09-05 10:30:00,105.58,105.7,105.52,105.61,12328.0,88.0696,88.1697,88.0195,88.0946,12328.0
2017-09-05 10:40:00,105.61,105.69,105.47,105.66,10336.0,88.0946,88.1613,87.9778,88.1363,10336.0
2017-09-05 10:50:00,105.67,105.72,105.62,105.66,14424.0,88.1446,88.1863,88.1029,88.1363,14424.0
2017-09-05 11:00:00,105.67,105.78,105.53,105.69,17055.0,88.1446,88.2364,88.0279,88.1613,17055.0
2017-09-05 11:10:00,105.67,105.7,105.52,105.57,12090.0,88.1446,88.1697,88.0195,88.0612,12090.0
2017-09-05 11:20:00,105.55,105.55,105.33,105.44,15763.0,88.0445,88.0445,87.861,87.9528,15763.0
2017-09-05 11:30:00,105.43,105.5,105.26,105.33,20047.0,87.9444,88.0028,87.8026,87.861,20047.0
2017-09-05 11:40:00,105.32,105.34,105.11,105.18,15170.0,87.8527,87.8694,87.6775,87.7359,15170.0
2017-09-05 11:50:00,105.18,105.29,105.17,105.26,9106.0,87.7359,87.8277,87.7276,87.8026,9106.0
2017-09-05 12:00:00,105.24,105.26,105.08,105.19,15244.0,87.7859,87.8026,87.6525,87.7442,15244.0
2017-09-05 12:10:00,105.19,105.19,105.08,105.13,9601.0,87.7442,87.7442,87.6525,87.6942,9601.0
2017-09-05 12:20:00,105.12,105.28,105.1,105.15,16201.0,87.6859,87.8193,87.6692,87.7109,16201.0
2017-09-05 12:30:00,105.2,105.2,105.0,105.04,19300.0,87.7526,87.7526,87.5858,87.6191,19300.0
2017-09-05 12:40:00,105.02,105.06,104.83,104.84,27863.0,87.6024,87.6358,87.4439,87.4523,27863.0
2017-09-05 12:50:00,104.87,104.95,104.8,104.94,15298.0,87.4773,87.544,87.4189,87.5357,15298.0
2017-09-05 13:00:00,104.91,104.95,104.74,104.77,22388.0,87.5107,87.544,87.3689,87.3939,22388.0
2017-09-05 13:10:00,104.77,104.85,104.71,104.85,15235.0,87.3939,87.4606,87.3439,87.4606,15235.0
2017-09-05 13:20:00,104.88,104.92,104.8,104.84,14238.0,87.4857,87.519,87.4189,87.4523,14238.0
2017-09-05 13:30:00,104.83,104.88,104.71,104.84,33458.0,87.4439,87.4857,87.3439,87.4523,33458.0
2017-09-05 13:40:00,104.81,104.84,104.72,104.72,30210.0,87.4273,87.4523,87.3522,87.3522,30210.0
2017-09-05 13:50:00,104.72,104.8,104.6,104.71,19247.0,87.3522,87.4189,87.2521,87.3439,19247.0
2017-09-05 14:00:00,104.71,104.89,104.68,104.71,20596.0,87.3439,87.494,87.3188,87.3439,20596.0
2017-09-05 14:10:00,104.72,104.75,104.65,104.71,21286.0,87.3522,87.3772,87.2938,87.3439,21286.0
2017-09-05 14:20:00,104.73,104.78,104.65,104.77,23451.0,87.3605,87.4022,87.2938,87.3939,23451.0
2017-09-05 14:30:00,104.76,104.85,104.69,104.83,27468.0,87.3856,87.4606,87.3272,87.4439,27468.0
2017-09-05 14:40:00,104.8,104.88,104.77,104.81,17889.0,87.4189,87.4857,87.3939,87.4273,17889.0
2017-09-05 14:50:00,104.78,104.84,104.75,104.84,40226.0,87.4022,87.4523,87.3772,87.4523,40226.0
2017-09-05 15:00:00,104.83,104.89,104.77,104.84,59638.0,87.4439,87.494,87.3939,87.4523,59638.0
2017-09-05 15:10:00,104.83,104.91,104.75,104.85,65320.0,87.4439,87.5107,87.3772,87.4606,65320.0
2017-09-05 15:20:00,104.85,104.87,104.68,104.73,51490.0,87.4606,87.4773,87.3188,87.3605,51490.0
2017-09-05 15:30:00,104.74,104.79,104.6,104.61,42589.0,87.3689,87.4106,87.2521,87.2604,42589.0
2017-09-05 15:40:00,104.61,104.66,104.56,104.57,73608.0,87.2604,87.3021,87.2187,87.2271,73608.0
2017-09-05 15:50:00,104.57,104.72,104.51,104.69,138232.0,87.2271,87.3522,87.177,87.3272,138232.0
2017-09-06 09:30:00,104.64,104.64,104.2,104.6,25703.0,87.2855,87.2855,86.9184,87.2521,25703.0
2017-09-06 09:40:00,104.55,104.65,104.48,104.55,16523.0,87.2104,87.2938,87.152,87.2104,16523.0
2017-09-06 09:50:00,104.52,104.62,104.41,104.51,9157.0,87.1854,87.2688,87.0936,87.177,9157.0
2017-09-06 10:00:00,104.52,104.79,104.52,104.58,19148.0,87.1854,87.4106,87.1854,87.2354,19148.0
2017-09-06 10:10:00,104.58,104.63,104.48,104.5,9957.0,87.2354,87.2771,87.152,87.1687,9957.0
2017-09-06 10:20:00,104.51,104.59,104.46,104.49,12021.0,87.177,87.2438,87.1353,87.1603,12021.0
2017-09-06 10:30:00,104.47,104.79,104.46,104.75,83657.0,87.1437,87.4106,87.1353,87.3772,83657.0
2017-09-06 10:40:00,104.75,104.79,104.68,104.69,11873.0,87.3772,87.4106,87.3188,87.3272,11873.0
2017-09-06 10:50:00,104.68,104.8,104.66,104.78,12467.0,87.3188,87.4189,87.3021,87.4022,12467.0
2017-09-06 11:00:00,104.79,104.82,104.72,104.79,8542.0,87.4106,87.4356,87.3522,87.4106,8542.0
2017-09-06 11:10:00,104.74,104.79,104.72,104.74,24614.0,87.3689,87.4106,87.3522,87.3689,24614.0
2017-09-06 11:20:00,104.74,105.06,104.71,105.02,30627.0,87.3689,87.6358,87.3439,87.6024,30627.0
2017-09-06 11:30:00,105.01,105.01,104.92,104.95,9651.0,87.5941,87.5941,87.519,87.544,9651.0
2017-09-06 11:40:00,104.92,104.93,104.86,104.92,7710.0,87.519,87.5274,87.469,87.519,7710.0
2017-09-06 11:50:00,104.92,105.06,104.9,105.06,5675.0,87.519,87.6358,87.5023,87.6358,5675.0
2017-09-06 12:00:00,105.04,105.1,104.98,105.0,7434.0,87.6191,87.6692,87.5691,87.5858,7434.0
2017-09-06 12:10:00,104.99,105.15,104.99,105.15,7620.0,87.5774,87.7109,87.5774,87.7109,7620.0
2017-09-06 12:20:00,105.15,105.15,105.0,105.0,6000.0,87.7109,87.7109,87.5858,87.5858,6000.0
2017-09-06 12:30:00,105.0,105.09,104.98,105.09,32662.0,87.5858,87.6608,87.5691,87.6608,32662.0
2017-09-06 12:40:00,105.13,105.17,105.1,105.14,6738.0,87.6942,87.7276,87.6692,87.7025,6738.0
2017-09-06 12:50:00,105.13,105.16,105.1,105.11,7594.0,87.6942,87.7192,87.6692,87.6775,7594.0
2017-09-06 13:00:00,105.11,105.11,104.99,105.07,15150.0,87.6775,87.6775,87.5774,87.6441,15150.0
2017-09-06 13:10:00,105.07,105.1,105.04,105.06,15935.0,87.6441,87.6692,87.6191,87.6358,15935.0
2017-09-06 13:20:00,105.06,105.08,105.02,105.02,7570.0,87.6358,87.6525,87.6024,87.6024,7570.0
2017-09-06 13:30:00,105.01,105.11,105.01,105.09,13542.0,87.5941,87.6775,87.5941,87.6608,13542.0
2017-09-06 13:40:00,105.09,105.2,105.07,105.2,13426.0,87.6608,87.7526,87.6441,87.7526,13426.0
2017-09-06 13:50:00,105.18,105.18,105.1,105.11,11910.0,87.7359,87.7359,87.6692,87.6775,11910.0
2017-09-06 14:00:00,105.1,105.13,105.02,105.13,10138.0,87.6692,87.6942,87.6024,87.6942,10138.0
2017-09-06 14:10:00,105.13,105.14,105.06,105.11,21837.0,87.6942,87.7025,87.6358,87.6775,21837.0
2017-09-06 14:20:00,105.11,105.14,105.06,105.1,18999.0,87.6775,87.7025,87.6358,87.6692,18999.0
2017-09-06 14:30:00,105.1,105.21,105.08,105.2,39988.0,87.6692,87.7609,87.6525,87.7526,39988.0
2017-09-06 14:40:00,105.19,105.23,105.17,105.23,7739.0,87.7442,87.7776,87.7276,87.7776,7739.0
2017-09-06 14:50:00,105.21,105.22,105.02,105.04,22443.0,87.7609,87.7693,87.6024,87.6191,22443.0
2017-09-06 15:00:00,105.04,105.07,104.95,105.01,12829.0,87.6191,87.6441,87.544,87.5941,12829.0
2017-09-06 15:10:00,105.01,105.17,105.0,105.17,9975.0,87.5941,87.7276,87.5858,87.7276,9975.0
2017-09-06 15:20:00,105.17,105.21,105.1,105.1,23271.0,87.7276,87.7609,87.6692,87.6692,23271.0
2017-09-06 15:30:00,105.11,105.14,105.06,105.1,29730.0,87.6775,87.7025,87.6358,87.6692,29730.0
2017-09-06 15:40:00,105.1,105.21,105.09,105.12,33689.0,87.6692,87.7609,87.6608,87.6859,33689.0
2017-09-06 15:50:00,105.12,105.33,105.11,105.29,148739.0,87.6859,87.861,87.6775,87.8277,148739.0
2017-09-07 09:30:00,105.43,105.59,105.35,105.45,54686.0,87.9444,88.0779,87.8777,87.9611,54686.0
2017-09-07 09:40:00,105.5,105.59,105.16,105.17,22982.0,88.0028,88.0779,87.7192,87.7276,22982.0
2017-09-07 09:50:00,105.28,105.6,105.27,105.5,34667.0,87.8193,88.0862,87.811,88.0028,34667.0
2017-09-07 10:00:00,105.5,105.5,105.21,105.41,15437.0,88.0028,88.0028,87.7609,87.9278,15437.0
2017-09-07 10:10:00,105.39,105.56,105.32,105.54,36188.0,87.9111,88.0529,87.8527,88.0362,36188.0
2017-09-07 10:20:00,105.61,105.76,105.61,105.73,10891.0,88.0946,88.2197,88.0946,88.1947,10891.0
2017-09-07 10:30:00,105.7,105.85,105.67,105.82,41683.0,88.1697,88.2948,88.1446,88.2698,41683.0
2017-09-07 10:40:00,105.82,105.84,105.63,105.72,34935.0,88.2698,88.2864,88.1113,88.1863,34935.0
2017-09-07 10:50:00,105.7,105.83,105.64,105.73,27500.0,88.1697,88.2781,88.1196,88.1947,27500.0
2017-09-07 11:00:00,105.73,105.78,105.54,105.62,38738.0,88.1947,88.2364,88.0362,88.1029,38738.0
2017-09-07 11:10:00,105.67,105.71,105.49,105.66,8430.0,88.1446,88.178,87.9945,88.1363,8430.0
2017-09-07 11:20:00,105.61,105.78,105.5,105.73,29581.0,88.0946,88.2364,88.0028,88.1947,29581.0
2017-09-07 11:30:00,105.73,106.03,105.73,105.86,58554.0,88.1947,88.4449,88.1947,88.3031,58554.0
2017-09-07 11:40:00,105.84,105.94,105.69,105.94,13449.0,88.2864,88.3699,88.1613,88.3699,13449.0
2017-09-07 11:50:00,105.92,106.0,105.82,105.85,13407.0,88.3532,88.4199,88.2698,88.2948,13407.0
2017-09-07 12:00:00,105.85,105.91,105.68,105.81,19173.0,88.2948,88.3448,88.153,88.2614,19173.0
2017-09-07 12:10:00,105.81,105.95,105.76,105.9,21401.0,88.2614,88.3782,88.2197,88.3365,21401.0
2017-09-07 12:20:00,105.9,106.05,105.88,106.05,43407.0,88.3365,88.4616,88.3198,88.4616,43407.0
2017-09-07 12:30:00,106.07,106.28,106.07,106.23,48874.0,88.4783,88.6535,88.4783,88.6118,48874.0
2017-09-07 12:40:00,106.23,106.48,106.18,106.42,28856.0,88.6118,88.8203,88.5701,88.7702,28856.0
2017-09-07 12:50:00,106.42,106.57,106.41,106.55,24061.0,88.7702,88.8954,88.7619,88.8787,24061.0
2017-09-07 13:00:00,106.56,106.59,106.47,106.48,27892.0,88.887,88.9121,88.812,88.8203,27892.0
2017-09-07 13:10:00,106.46,106.6,106.4,106.6,12602.0,88.8036,88.9204,88.7536,88.9204,12602.0
2017-09-07 13:20:00,106.59,106.85,106.58,106.85,26477.0,88.9121,89.1289,88.9037,89.1289,26477.0
2017-09-07 13:30:00,106.84,106.91,106.75,106.9,21374.0,89.1206,89.179,89.0455,89.1706,21374.0
2017-09-07 13:40:00,106.9,107.05,106.89,106.99,19729.0,89.1706,89.2958,89.1623,89.2457,19729.0
2017-09-07 13:50:00,107.0,107.14,106.95,107.06,37190.0,89.2541,89.3708,89.2123,89.3041,37190.0
2017-09-07 14:00:00,107.08,107.42,107.08,107.32,41392.0,89.3208,89.6044,89.3208,89.521,41392.0
2017-09-07 14:10:00,107.32,107.62,107.29,107.57,35636.0,89.521,89.7712,89.496,89.7295,35636.0
2017-09-07 14:20:00,107.56,107.6,107.46,107.5,23476.0,89.7212,89.7545,89.6378,89.6711,23476.0
2017-09-07 14:30:00,107.5,107.71,107.44,107.62,30086.0,89.6711,89.8463,89.6211,89.7712,30086.0
2017-09-07 14:40:00,107.59,107.76,107.57,107.73,38262.0,89.7462,89.888,89.7295,89.863,38262.0
2017-09-07 14:50:00,107.75,107.81,107.64,107.74,54801.0,89.8797,89.9297,89.7879,89.8713,54801.0
2017-09-07 15:00:00,107.74,107.77,107.61,107.66,60341.0,89.8713,89.8963,89.7629,89.8046,60341.0
2017-09-07 15:10:00,107.66,107.78,107.6,107.71,23767.0,89.8046,89.9047,89.7545,89.8463,23767.0
2017-09-07 15:20:00,107.7,107.83,107.69,107.83,38509.0,89.838,89.9464,89.8296,89.9464,38509.0
2017-09-07 15:30:00,107.83,108.06,107.8,108.03,61945.0,89.9464,90.1383,89.9214,90.1132,61945.0
2017-09-07 15:40:00,108.02,108.02,107.89,107.92,69200.0,90.1049,90.1049,89.9964,90.0215,69200.0
2017-09-07 15:50:00,107.91,107.94,107.77,107.81,110458.0,90.0131,90.0382,89.8963,89.9297,110458.0
2017-09-08 09:30:00,107.74,107.91,107.28,107.81,20481.0,89.8713,90.0131,89.4876,89.9297,20481.0
2017-09-08 09:40:00,107.9,108.14,107.89,108.11,14655.0,90.0048,90.205,89.9964,90.18,14655.0
2017-09-08 09:50:00,108.11,108.3,108.03,108.29,14325.0,90.18,90.3384,90.1132,90.3301,14325.0
2017-09-08 10:00:00,108.29,108.57,108.19,108.48,31344.0,90.3301,90.5637,90.2467,90.4886,31344.0
2017-09-08 10:10:00,108.48,108.76,108.3,108.57,21914.0,90.4886,90.7222,90.3384,90.5637,21914.0
2017-09-08 10:20:00,108.59,108.63,108.31,108.31,19753.0,90.5804,90.6137,90.3468,90.3468,19753.0
2017-09-08 10:30:00,108.31,108.45,108.28,108.41,19789.0,90.3468,90.4636,90.3218,90.4302,19789.0
2017-09-08 10:40:00,108.38,108.41,108.24,108.39,14986.0,90.4052,90.4302,90.2884,90.4135,14986.0
2017-09-08 10:50:00,108.39,108.6,108.31,108.6,13577.0,90.4135,90.5887,90.3468,90.5887,13577.0
2017-09-08 11:00:00,108.58,108.7,108.53,108.66,22904.0,90.572,90.6721,90.5303,90.6387,22904.0
2017-09-08 11:10:00,108.62,108.77,108.59,108.62,20449.0,90.6054,90.7305,90.5804,90.6054,20449.0
2017-09-08 11:20:00,108.61,108.89,108.61,108.8,16747.0,90.597,90.8306,90.597,90.7555,16747.0
2017-09-08 11:30:00,108.82,108.82,108.68,108.71,12067.0,90.7722,90.7722,90.6554,90.6805,12067.0
2017-09-08 11:40:00,108.7,108.8,108.7,108.71,11400.0,90.6721,90.7555,90.6721,90.6805,11400.0
2017-09-08 11:50:00,108.71,108.75,108.57,108.64,17027.0,90.6805,90.7138,90.5637,90.6221,17027.0
2017-09-08 12:00:00,108.61,108.65,108.1,108.1,22155.0,90.597,90.6304,90.1716,90.1716,22155.0
2017-09-08 12:10:00,108.07,108.08,107.79,108.08,15082.0,90.1466,90.1549,89.913,90.1549,15082.0
2017-09-08 12:20:00,108.04,108.21,107.92,108.07,30506.0,90.1216,90.2634,90.0215,90.1466,30506.0
2017-09-08 12:30:00,108.08,108.18,108.02,108.16,15262.0,90.1549,90.2384,90.1049,90.2217,15262.0
2017-09-08 12:40:00,108.12,108.12,107.94,107.97,15553.0,90.1883,90.1883,90.0382,90.0632,15553.0
2017-09-08 12:50:00,107.99,108.07,107.93,108.03,19266.0,90.0799,90.1466,90.0298,90.1132,19266.0
2017-09-08 13:00:00,108.03,108.16,108.02,108.11,14070.0,90.1132,90.2217,90.1049,90.18,14070.0
2017-09-08 13:10:00,108.09,108.11,108.03,108.04,7642.0,90.1633,90.18,90.1132,90.1216,7642.0
2017-09-08 13:20:00,108.06,108.11,107.98,107.99,6768.0,90.1383,90.18,90.0715,90.0799,6768.0
2017-09-08 13:30:00,107.99,108.04,107.92,108.04,8916.0,90.0799,90.1216,90.0215,90.1216,8916.0
2017-09-08 13:40:00,108.07,108.09,107.99,108.05,7800.0,90.1466,90.1633,90.0799,90.1299,7800.0
2017-09-08 13:50:00,108.06,108.13,108.0,108.09,8336.0,90.1383,90.1966,90.0882,90.1633,8336.0
2017-09-08 14:00:00,108.08,108.11,108.0,108.1,18290.0,90.1549,90.18,90.0882,90.1716,18290.0
2017-09-08 14:10:00,108.1,108.1,107.99,108.05,10571.0,90.1716,90.1716,90.0799,90.1299,10571.0
2017-09-08 14:20:00,108.02,108.06,107.98,108.0,12615.0,90.1049,90.1383,90.0715,90.0882,12615.0
2017-09-08 14:30:00,107.97,108.12,107.97,108.08,25561.0,90.0632,90.1883,90.0632,90.1549,25561.0
2017-09-08 14:40:00,108.1,108.18,108.06,108.11,20783.0,90.1716,90.2384,90.1383,90.18,20783.0
2017-09-08 14:50:00,108.11,108.18,108.08,108.12,19567.0,90.18,90.2384,90.1549,90.1883,19567.0
2017-09-08 15:00:00,108.09,108.18,108.08,108.13,26058.0,90.1633,90.2384,90.1549,90.1966,26058.0
2017-09-08 15:10:00,108.13,108.14,108.03,108.1,20345.0,90.1966,90.205,90.1132,90.1716,20345.0
2017-09-08 15:20:00,108.1,108.2,108.1,108.17,29563.0,90.1716,90.255,90.1716,90.23,29563.0
2017-09-08 15:30:00,108.17,108.19,108.05,108.1,40126.0,90.23,90.2467,90.1299,90.1716,40126.0
2017-09-08 15:40:00,108.09,108.2,108.04,108.19,40893.0,90.1633,90.255,90.1216,90.2467,40893.0
2017-09-08 15:50:00,108.19,108.19,108.05,108.15,76793.0,90.2467,90.2467,90.1299,90.2133,76793.0
2017-09-11 09:30:00,108.48,109.14,108.2,109.12,27601.0,90.4886,91.0391,90.255,91.0225,27601.0
2017-09-11 09:40:00,109.15,109.76,109.12,109.64,38751.0,91.0475,91.5563,91.0225,91.4562,38751.0
2017-09-11 09:50:00,109.66,109.82,109.65,109.78,23272.0,91.4729,91.6064,91.4646,91.573,23272.0
2017-09-11 10:00:00,109.76,109.9,109.53,109.71,28360.0,91.5563,91.6731,91.3645,91.5146,28360.0
2017-09-11 10:10:00,109.67,109.84,109.62,109.73,23254.0,91.4812,91.623,91.4395,91.5313,23254.0
2017-09-11 10:20:00,109.75,109.79,109.34,109.6,57122.0,91.548,91.5813,91.206,91.4228,57122.0
2017-09-11 10:30:00,109.6,109.63,109.46,109.52,38668.0,91.4228,91.4479,91.3061,91.3561,38668.0
2017-09-11 10:40:00,109.51,109.69,109.48,109.56,15243.0,91.3478,91.4979,91.3227,91.3895,15243.0
2017-09-11 10:50:00,109.58,109.76,109.52,109.76,18794.0,91.4062,91.5563,91.3561,91.5563,18794.0
2017-09-11 11:00:00,109.72,109.73,109.48,109.49,20813.0,91.5229,91.5313,91.3227,91.3311,20813.0
2017-09-11 11:10:00,109.49,109.54,109.37,109.39,23007.0,91.3311,91.3728,91.231,91.2477,23007.0
2017-09-11 11:20:00,109.4,109.41,109.29,109.32,10643.0,91.256,91.2644,91.1643,91.1893,10643.0
2017-09-11 11:30:00,109.3,109.6,109.3,109.6,13358.0,91.1726,91.4228,91.1726,91.4228,13358.0
2017-09-11 11:40:00,109.57,109.7,109.53,109.7,13002.0,91.3978,91.5063,91.3645,91.5063,13002.0
2017-09-11 11:50:00,109.68,109.77,109.64,109.71,20053.0,91.4896,91.5646,91.4562,91.5146,20053.0
2017-09-11 12:00:00,109.7,109.82,109.65,109.79,23987.0,91.5063,91.6064,91.4646,91.5813,23987.0
2017-09-11 12:10:00,109.81,109.81,109.72,109.74,16803.0,91.598,91.598,91.5229,91.5396,16803.0
2017-09-11 12:20:00,109.78,109.78,109.71,109.73,16361.0,91.573,91.573,91.5146,91.5313,16361.0
2017-09-11 12:30:00,109.74,109.75,109.63,109.64,10783.0,91.5396,91.548,91.4479,91.4562,10783.0
2017-09-11 12:40:00,109.63,109.66,109.58,109.59,11336.0,91.4479,91.4729,91.4062,91.4145,11336.0
2017-09-11 12:50:00,109.6,109.63,109.52,109.52,7312.0,91.4228,91.4479,91.3561,91.3561,7312.0
2017-09-11 13:00:00,109.51,109.58,109.51,109.58,6622.0,91.3478,91.4062,91.3478,91.4062,6622.0
2017-09-11 13:10:00,109.56,109.67,109.55,109.67,17215.0,91.3895,91.4812,91.3811,91.4812,17215.0
2017-09-11 13:20:00,109.64,109.76,109.61,109.65,13426.0,91.4562,91.5563,91.4312,91.4646,13426.0
2017-09-11 13:30:00,109.65,109.66,109.47,109.47,8136.0,91.4646,91.4729,91.3144,91.3144,8136.0
2017-09-11 13:40:00,109.48,109.53,109.46,109.53,9705.0,91.3227,91.3645,91.3061,91.3645,9705.0
2017-09-11 13:50:00,109.53,109.63,109.52,109.55,15544.0,91.3645,91.4479,91.3561,91.3811,15544.0
2017-09-11 14:00:00,109.55,109.62,109.52,109.62,10661.0,91.3811,91.4395,91.3561,91.4395,10661.0
2017-09-11 14:10:00,109.6,109.62,109.59,109.62,7914.0,91.4228,91.4395,91.4145,91.4395,7914.0
2017-09-11 14:20:00,109.6,109.62,109.47,109.54,22042.0,91.4228,91.4395,91.3144,91.3728,22042.0
2017-09-11 14:30:00,109.51,109.58,109.48,109.53,14519.0,91.3478,91.4062,91.3227,91.3645,14519.0
2017-09-11 14:40:00,109.53,109.69,109.52,109.68,9193.0,91.3645,91.4979,91.3561,91.4896,9193.0
2017-09-11 14:50:00,109.7,109.7,109.6,109.6,14084.0,91.5063,91.5063,91.4228,91.4228,14084.0
2017-09-11 15:00:00,109.59,109.72,109.58,109.7,15458.0,91.4145,91.5229,91.4062,91.5063,15458.0
2017-09-11 15:10:00,109.69,109.72,109.64,109.68,15857.0,91.4979,91.5229,91.4562,91.4896,15857.0
2017-09-11 15:20:00,109.69,109.7,109.53,109.64,26071.0,91.4979,91.5063,91.3645,91.4562,26071.0
2017-09-11 15:30:00,109.63,109.79,109.62,109.79,48838.0,91.4479,91.5813,91.4395,91.5813,48838.0
2017-09-11 15:40:00,109.79,109.79,109.62,109.62,60467.0,91.5813,91.5813,91.4395,91.4395,60467.0
2017-09-11 15:50:00,109.62,109.67,109.56,109.65,80225.0,91.4395,91.4812,91.3895,91.4646,80225.0
2017-09-12 09:30:00,109.63,109.94,109.57,109.82,11792.0,91.4479,91.7065,91.3978,91.6064,11792.0
2017-09-12 09:40:00,109.79,110.07,109.74,110.05,20815.0,91.5813,91.8149,91.5396,91.7982,20815.0
2017-09-12 09:50:00,110.07,110.14,109.94,110.1,17601.0,91.8149,91.8733,91.7065,91.8399,17601.0
2017-09-12 10:00:00,110.11,110.3,109.99,110.15,27680.0,91.8483,92.0067,91.7482,91.8816,27680.0
2017-09-12 10:10:00,110.14,110.21,109.84,109.87,26301.0,91.8733,91.9317,91.623,91.6481,26301.0
2017-09-12 10:20:00,109.86,109.99,109.83,109.99,20054.0,91.6397,91.7482,91.6147,91.7482,20054.0
2017-09-12 10:30:00,109.98,110.13,109.93,110.11,17609.0,91.7398,91.8649,91.6981,91.8483,17609.0
2017-09-12 10:40:00,110.1,110.11,109.85,109.88,14211.0,91.8399,91.8483,91.6314,91.6564,14211.0
2017-09-12 10:50:00,109.87,110.03,109.85,110.03,11240.0,91.6481,91.7815,91.6314,91.7815,11240.0
2017-09-12 11:00:00,110.02,110.02,109.91,109.96,11196.0,91.7732,91.7732,91.6814,91.7231,11196.0
2017-09-12 11:10:00,109.95,109.98,109.77,109.85,13887.0,91.7148,91.7398,91.5646,91.6314,13887.0
2017-09-12 11:20:00,109.84,109.85,109.69,109.83,14516.0,91.623,91.6314,91.4979,91.6147,14516.0
2017-09-12 11:30:00,109.84,109.91,109.82,109.87,12994.0,91.623,91.6814,91.6064,91.6481,12994.0
2017-09-12 11:40:00,109.87,109.92,109.82,109.85,10037.0,91.6481,91.6898,91.6064,91.6314,10037.0
2017-09-12 11:50:00,109.85,109.89,109.81,109.83,8931.0,91.6314,91.6647,91.598,91.6147,8931.0
2017-09-12 12:00:00,109.81,109.84,109.7,109.81,12810.0,91.598,91.623,91.5063,91.598,12810.0
2017-09-12 12:10:00,109.78,109.84,109.73,109.83,9050.0,91.573,91.623,91.5313,91.6147,9050.0
2017-09-12 12:20:00,109.84,109.84,109.69,109.78,10272.0,91.623,91.623,91.4979,91.573,10272.0
2017-09-12 12:30:00,109.78,109.83,109.73,109.82,5300.0,91.573,91.6147,91.5313,91.6064,5300.0
2017-09-12 12:40:00,109.83,109.84,109.78,109.83,5665.0,91.6147,91.623,91.573,91.6147,5665.0
2017-09-12 12:50:00,109.82,109.83,109.75,109.81,8575.0,91.6064,91.6147,91.548,91.598,8575.0
2017-09-12 13:00:00,109.8,109.81,109.62,109.74,9569.0,91.5897,91.598,91.4395,91.5396,9569.0
2017-09-12 13:10:00,109.73,109.83,109.71,109.83,5450.0,91.5313,91.6147,91.5146,91.6147,5450.0
2017-09-12 13:20:00,109.84,109.86,109.78,109.78,9092.0,91.623,91.6397,91.573,91.573,9092.0
2017-09-12 13:30:00,109.79,109.79,109.58,109.67,7098.0,91.5813,91.5813,91.4062,91.4812,7098.0
2017-09-12 13:40:00,109.67,109.7,109.6,109.62,6441.0,91.4812,91.5063,91.4228,91.4395,6441.0
2017-09-12 13:50:00,109.64,109.65,109.51,109.61,8560.0,91.4562,91.4646,91.3478,91.4312,8560.0
2017-09-12 14:00:00,109.6,109.62,109.48,109.51,11084.0,91.4228,91.4395,91.3227,91.3478,11084.0
2017-09-12 14:10:00,109.48,109.51,109.41,109.44,6649.0,91.3227,91.3478,91.2644,91.2894,6649.0
2017-09-12 14:20:00,109.45,109.5,109.41,109.48,8703.0,91.2977,91.3394,91.2644,91.3227,8703.0
2017-09-12 14:30:00,109.51,109.57,109.5,109.53,8783.0,91.3478,91.3978,91.3394,91.3645,8783.0
2017-09-12 14:40:00,109.54,109.56,109.5,109.54,9445.0,91.3728,91.3895,91.3394,91.3728,9445.0
2017-09-12 14:50:00,109.51,109.57,109.47,109.56,10538.0,91.3478,91.3978,91.3144,91.3895,10538.0
2017-09-12 15:00:00,109.56,109.57,109.45,109.45,9572.0,91.3895,91.3978,91.2977,91.2977,9572.0
2017-09-12 15:10:00,109.47,109.49,109.45,109.48,11736.0,91.3144,91.3311,91.2977,91.3227,11736.0
2017-09-12 15:20:00,109.47,109.52,109.41,109.42,21551.0,91.3144,91.3561,91.2644,91.2727,21551.0
2017-09-12 15:30:00,109.43,109.53,109.36,109.36,32200.0,91.281,91.3645,91.2226,91.2226,32200.0
2017-09-12 15:40:00,109.39,109.53,109.36,109.48,38387.0,91.2477,91.3645,91.2226,91.3227,38387.0
2017-09-12 15:50:00,109.49,109.59,109.46,109.58,76148.0,91.3311,91.4145,91.3061,91.4062,76148.0
2017-09-13 09:30:00,109.21,109.5,109.05,109.5,15220.0,91.0975,91.3394,90.9641,91.3394,15220.0
2017-09-13 09:40:00,109.52,110.02,109.3,109.83,35237.0,91.3561,91.7732,91.1726,91.6147,35237.0
2017-09-13 09:50:00,109.9,110.5,109.82,110.25,44301.0,91.6731,92.1736,91.6064,91.965,44301.0
2017-09-13 10:00:00,110.24,110.6,110.08,110.27,43059.0,91.9567,92.257,91.8232,91.9817,43059.0
2017-09-13 10:10:00,110.26,110.29,110.02,110.02,6416.0,91.9734,91.9984,91.7732,91.7732,6416.0
2017-09-13 10:20:00,109.93,110.13,109.93,110.07,8374.0,91.6981,91.8649,91.6981,91.8149,8374.0
2017-09-13 10:30:00,110.06,110.1,109.87,110.1,16972.0,91.8066,91.8399,91.6481,91.8399,16972.0
2017-09-13 10:40:00,110.16,110.18,110.0,110.06,2400.0,91.89,91.9067,91.7565,91.8066,2400.0
2017-09-13 10:50:00,110.04,110.04,109.9,109.9,9205.0,91.7899,91.7899,91.6731,91.6731,9205.0
2017-09-13 11:00:00,109.88,109.94,109.84,109.84,7748.0,91.6564,91.7065,91.623,91.623,7748.0
2017-09-13 11:10:00,109.84,110.0,109.84,109.89,6926.0,91.623,91.7565,91.623,91.6647,6926.0
2017-09-13 11:20:00,109.84,109.87,109.73,109.74,4026.0,91.623,91.6481,91.5313,91.5396,4026.0
2017-09-13 11:30:00,109.73,109.75,109.6,109.63,10877.0,91.5313,91.548,91.4228,91.4479,10877.0
2017-09-13 11:40:00,109.61,109.69,109.61,109.65,7622.0,91.4312,91.4979,91.4312,91.4646,7622.0
2017-09-13 11:50:00,109.65,109.78,109.64,109.72,8055.0,91.4646,91.573,91.4562,91.5229,8055.0
2017-09-13 12:00:00,109.72,109.88,109.69,109.73,13538.0,91.5229,91.6564,91.4979,91.5313,13538.0
2017-09-13 12:10:00,109.73,109.81,109.73,109.79,3400.0,91.5313,91.598,91.5313,91.5813,3400.0
2017-09-13 12:20:00,109.78,109.8,109.71,109.8,8585.0,91.573,91.5897,91.5146,91.5897,8585.0
2017-09-13 12:30:00,109.78,109.8,109.74,109.76,8933.0,91.573,91.5897,91.5396,91.5563,8933.0
2017-09-13 12:40:00,109.77,109.81,109.76,109.78,5407.0,91.5646,91.598,91.5563,91.573,5407.0
2017-09-13 12:50:00,109.79,109.79,109.7,109.7,4891.0,91.5813,91.5813,91.5063,91.5063,4891.0
2017-09-13 13:00:00,109.7,109.75,109.61,109.7,10770.0,91.5063,91.548,91.4312,91.5063,10770.0
2017-09-13 13:10:00,109.68,109.7,109.61,109.7,9747.0,91.4896,91.5063,91.4312,91.5063,9747.0
2017-09-13 13:20:00,109.69,109.77,109.68,109.77,8860.0,91.4979,91.5646,91.4896,91.5646,8860.0
2017-09-13 13:30:00,109.78,109.85,109.73,109.83,14593.0,91.573,91.6314,91.5313,91.6147,14593.0
2017-09-13 13:40:00,109.83,109.84,109.78,109.8,11522.0,91.6147,91.623,91.573,91.5897,11522.0
2017-09-13 13:50:00,109.8,109.81,109.69,109.7,12813.0,91.5897,91.598,91.4979,91.5063,12813.0
2017-09-13 14:00:00,109.67,109.68,109.61,109.64,11524.0,91.4812,91.4896,91.4312,91.4562,11524.0
2017-09-13 14:10:00,109.66,109.73,109.63,109.7,6474.0,91.4729,91.5313,91.4479,91.5063,6474.0
2017-09-13 14:20:00,109.67,109.67,109.51,109.51,7582.0,91.4812,91.4812,91.3478,91.3478,7582.0
2017-09-13 14:30:00,109.55,109.57,109.43,109.46,11530.0,91.3811,91.3978,91.281,91.3061,11530.0
2017-09-13 14:40:00,109.47,109.49,109.44,109.45,6472.0,91.3144,91.3311,91.2894,91.2977,6472.0
2017-09-13 14:50:00,109.46,109.8,109.4,109.54,29610.0,91.3061,91.5897,91.256,91.3728,29610.0
2017-09-13 15:00:00,109.54,109.71,109.45,109.66,23665.0,91.3728,91.5146,91.2977,91.4729,23665.0
2017-09-13 15:10:00,109.65,109.65,109.55,109.55,12211.0,91.4646,91.4646,91.3811,91.3811,12211.0
2017-09-13 15:20:00,109.54,109.56,109.45,109.45,22808.0,91.3728,91.3895,91.2977,91.2977,22808.0
2017-09-13 15:30:00,109.46,109.5,109.43,109.44,21439.0,91.3061,91.3394,91.281,91.2894,21439.0
2017-09-13 15:40:00,109.45,109.46,109.31,109.31,35406.0,91.2977,91.3061,91.1809,91.1809,35406.0
2017-09-13 15:50:00,109.32,109.49,109.28,109.43,63470.0,91.1893,91.3311,91.1559,91.281,63470.0
2017-09-14 09:30:00,109.18,109.51,109.13,109.34,9739.0,91.0725,91.3478,91.0308,91.206,9739.0
2017-09-14 09:40:00,109.3,109.36,109.13,109.26,6959.0,91.1726,91.2226,91.0308,91.1392,6959.0
2017-09-14 09:50:00,109.32,109.36,109.11,109.2,11560.0,91.1893,91.2226,91.0141,91.0892,11560.0
2017-09-14 10:00:00,109.25,109.36,109.24,109.33,5122.0,91.1309,91.2226,91.1226,91.1976,5122.0
2017-09-14 10:10:00,109.37,109.47,109.25,109.4,11157.0,91.231,91.3144,91.1309,91.256,11157.0
2017-09-14 10:20:00,109.39,109.41,109.3,109.34,3000.0,91.2477,91.2644,91.1726,91.206,3000.0
2017-09-14 10:30:00,109.36,109.4,109.19,109.23,7423.0,91.2226,91.256,91.0808,91.1142,7423.0
2017-09-14 10:40:00,109.21,109.23,109.12,109.13,11013.0,91.0975,91.1142,91.0225,91.0308,11013.0
2017-09-14 10:50:00,109.17,109.34,109.16,109.34,13824.0,91.0642,91.206,91.0558,91.206,13824.0
2017-09-14 11:00:00,109.33,109.43,109.3,109.4,12340.0,91.1976,91.281,91.1726,91.256,12340.0
2017-09-14 11:10:00,109.41,109.43,109.2,109.22,7179.0,91.2644,91.281,91.0892,91.1059,7179.0
2017-09-14 11:20:00,109.25,109.29,109.19,109.24,7192.0,91.1309,91.1643,91.0808,91.1226,7192.0
2017-09-14 11:30:00,109.2,109.24,108.97,108.99,11008.0,91.0892,91.1226,90.8973,90.914,11008.0
2017-09-14 11:40:00,109.02,109.03,108.92,109.03,10371.0,90.939,90.9474,90.8556,90.9474,10371.0
2017-09-14 11:50:00,109.05,109.08,109.01,109.04,4391.0,90.9641,90.9891,90.9307,90.9557,4391.0
2017-09-14 12:00:00,109.02,109.1,109.02,109.04,6606.0,90.939,91.0058,90.939,90.9557,6606.0
2017-09-14 12:10:00,109.01,109.1,108.97,109.09,7758.0,90.9307,91.0058,90.8973,90.9974,7758.0
2017-09-14 12:20:00,109.07,109.12,109.03,109.11,6278.0,90.9807,91.0225,90.9474,91.0141,6278.0
2017-09-14 12:30:00,109.12,109.19,109.1,109.18,4674.0,91.0225,91.0808,91.0058,91.0725,4674.0
2017-09-14 12:40:00,109.19,109.26,109.19,109.22,4615.0,91.0808,91.1392,91.0808,91.1059,4615.0
2017-09-14 12:50:00,109.2,109.22,109.16,109.16,3885.0,91.0892,91.1059,91.0558,91.0558,3885.0
2017-09-14 13:00:00,109.18,109.21,109.09,109.09,5435.0,91.0725,91.0975,90.9974,90.9974,5435.0
2017-09-14 13:10:00,109.09,109.12,108.95,108.99,8229.0,90.9974,91.0225,90.8806,90.914,8229.0
2017-09-14 13:20:00,109.0,109.07,108.98,109.05,5250.0,90.9224,90.9807,90.9057,90.9641,5250.0
2017-09-14 13:30:00,109.07,109.07,108.96,109.03,7837.0,90.9807,90.9807,90.889,90.9474,7837.0
2017-09-14 13:40:00,109.03,109.06,109.02,109.04,9443.0,90.9474,90.9724,90.939,90.9557,9443.0
2017-09-14 13:50:00,109.04,109.19,109.04,109.17,6385.0,90.9557,91.0808,90.9557,91.0642,6385.0
2017-09-14 14:00:00,109.2,109.2,109.08,109.09,3978.0,91.0892,91.0892,90.9891,90.9974,3978.0
2017-09-14 14:10:00,109.1,109.13,109.07,109.07,5856.0,91.0058,91.0308,90.9807,90.9807,5856.0
2017-09-14 14:20:00,109.07,109.15,109.06,109.15,7654.0,90.9807,91.0475,90.9724,91.0475,7654.0
2017-09-14 14:30:00,109.17,109.17,109.06,109.12,6626.0,91.0642,91.0642,90.9724,91.0225,6626.0
2017-09-14 14:40:00,109.14,109.18,109.08,109.09,7094.0,91.0391,91.0725,90.9891,90.9974,7094.0
2017-09-14 14:50:00,109.11,109.14,109.08,109.11,4097.0,91.0141,91.0391,90.9891,91.0141,4097.0
2017-09-14 15:00:00,109.12,109.15,109.09,109.11,5884.0,91.0225,91.0475,90.9974,91.0141,5884.0
2017-09-14 15:10:00,109.13,109.13,109.04,109.04,6324.0,91.0308,91.0308,90.9557,90.9557,6324.0
2017-09-14 15:20:00,109.04,109.13,109.04,109.13,12071.0,90.9557,91.0308,90.9557,91.0308,12071.0
2017-09-14 15:30:00,109.13,109.26,109.09,109.16,18755.0,91.0308,91.1392,90.9974,91.0558,18755.0
2017-09-14 15:40:00,109.19,109.2,109.13,109.19,20181.0,91.0808,91.0892,91.0308,91.0808,20181.0
2017-09-14 15:50:00,109.19,109.33,109.14,109.31,73216.0,91.0808,91.1976,91.0391,91.1809,73216.0
2017-09-15 09:30:00,109.43,110.11,109.43,109.92,182817.0,91.281,91.8483,91.281,91.6898,182817.0
2017-09-15 09:40:00,109.8,110.26,109.79,110.16,23599.0,91.5897,91.9734,91.5813,91.89,23599.0
2017-09-15 09:50:00,110.25,110.34,110.04,110.04,18405.0,91.965,92.0401,91.7899,91.7899,18405.0
2017-09-15 10:00:00,109.96,110.07,109.81,109.81,10688.0,91.7231,91.8149,91.598,91.598,10688.0
2017-09-15 10:10:00,109.8,110.0,109.8,110.0,8667.0,91.5897,91.7565,91.5897,91.7565,8667.0
2017-09-15 10:20:00,110.03,110.05,109.83,109.98,12550.0,91.7815,91.7982,91.6147,91.7398,12550.0
2017-09-15 10:30:00,109.96,110.03,109.9,109.9,8911.0,91.7231,91.7815,91.6731,91.6731,8911.0
2017-09-15 10:40:00,109.87,109.87,109.75,109.87,11279.0,91.6481,91.6481,91.548,91.6481,11279.0
2017-09-15 10:50:00,109.83,109.87,109.66,109.75,7058.0,91.6147,91.6481,91.4729,91.548,7058.0
2017-09-15 11:00:00,109.72,110.07,109.69,110.0,14273.0,91.5229,91.8149,91.4979,91.7565,14273.0
2017-09-15 11:10:00,110.05,110.17,109.99,110.17,47020.0,91.7982,91.8983,91.7482,91.8983,47020.0
2017-09-15 11:20:00,110.19,110.23,110.15,110.2,7175.0,91.915,91.9484,91.8816,91.9233,7175.0
2017-09-15 11:30:00,110.21,110.23,110.13,110.19,10240.0,91.9317,91.9484,91.8649,91.915,10240.0
2017-09-15 11:40:00,110.2,110.23,110.16,110.19,4750.0,91.9233,91.9484,91.89,91.915,4750.0
2017-09-15 11:50:00,110.21,110.26,110.16,110.16,3775.0,91.9317,91.9734,91.89,91.89,3775.0
2017-09-15 12:00:00,110.16,110.23,110.09,110.22,10374.0,91.89,91.9484,91.8316,91.94,10374.0
2017-09-15 12:10:00,110.19,110.28,110.16,110.28,6611.0,91.915,91.9901,91.89,91.9901,6611.0
2017-09-15 12:20:00,110.28,110.34,110.27,110.33,5204.0,91.9901,92.0401,91.9817,92.0318,5204.0
2017-09-15 12:30:00,110.34,110.34,110.2,110.25,6208.0,92.0401,92.0401,91.9233,91.965,6208.0
2017-09-15 12:40:00,110.27,110.29,110.22,110.25,5673.0,91.9817,91.9984,91.94,91.965,5673.0
2017-09-15 12:50:00,110.25,110.27,110.23,110.26,6044.0,91.965,91.9817,91.9484,91.9734,6044.0
2017-09-15 13:00:00,110.26,110.35,110.26,110.34,7172.0,91.9734,92.0485,91.9734,92.0401,7172.0
2017-09-15 13:10:00,110.31,110.33,110.24,110.24,6846.0,92.0151,92.0318,91.9567,91.9567,6846.0
2017-09-15 13:20:00,110.24,110.24,110.08,110.11,6357.0,91.9567,91.9567,91.8232,91.8483,6357.0
2017-09-15 13:30:00,110.13,110.16,110.07,110.11,4427.0,91.8649,91.89,91.8149,91.8483,4427.0
2017-09-15 13:40:00,110.12,110.15,110.11,110.12,1924.0,91.8566,91.8816,91.8483,91.8566,1924.0
2017-09-15 13:50:00,110.13,110.15,110.06,110.14,6413.0,91.8649,91.8816,91.8066,91.8733,6413.0
2017-09-15 14:00:00,110.12,110.14,110.09,110.11,4400.0,91.8566,91.8733,91.8316,91.8483,4400.0
2017-09-15 14:10:00,110.1,110.12,110.09,110.1,5720.0,91.8399,91.8566,91.8316,91.8399,5720.0
2017-09-15 14:20:00,110.09,110.17,110.06,110.17,7630.0,91.8316,91.8983,91.8066,91.8983,7630.0
2017-09-15 14:30:00,110.17,110.17,110.06,110.16,6924.0,91.8983,91.8983,91.8066,91.89,6924.0
2017-09-15 14:40:00,110.15,110.2,110.12,110.19,6353.0,91.8816,91.9233,91.8566,91.915,6353.0
2017-09-15 14:50:00,110.19,110.21,110.08,110.1,10303.0,91.915,91.9317,91.8232,91.8399,10303.0
2017-09-15 15:00:00,110.11,110.14,110.09,110.13,8970.0,91.8483,91.8733,91.8316,91.8649,8970.0
2017-09-15 15:10:00,110.13,110.16,110.12,110.14,12377.0,91.8649,91.89,91.8566,91.8733,12377.0
2017-09-15 15:20:00,110.14,110.17,110.13,110.16,14601.0,91.8733,91.8983,91.8649,91.89,14601.0
2017-09-15 15:30:00,110.15,110.39,110.14,110.36,23699.0,91.8816,92.0818,91.8733,92.0568,23699.0
2017-09-15 15:40:00,110.36,110.47,110.32,110.44,43827.0,92.0568,92.1486,92.0234,92.1235,43827.0
2017-09-15 15:50:00,110.43,110.55,110.37,110.49,113305.0,92.1152,92.2153,92.0651,92.1652,113305.0
2017-09-18 09:30:00,110.53,110.65,110.39,110.6,10017.0,92.1986,92.2987,92.0818,92.257,10017.0
2017-09-18 09:40:00,110.59,110.69,110.46,110.58,8056.0,92.2487,92.3321,92.1402,92.2403,8056.0
2017-09-18 09:50:00,110.59,110.63,110.47,110.53,4299.0,92.2487,92.282,92.1486,92.1986,4299.0
2017-09-18 10:00:00,110.58,110.63,110.29,110.34,21798.0,92.2403,92.282,91.9984,92.0401,21798.0
2017-09-18 10:10:00,110.34,110.36,110.1,110.28,27963.0,92.0401,92.0568,91.8399,91.9901,27963.0
2017-09-18 10:20:00,110.32,110.32,110.13,110.14,5296.0,92.0234,92.0234,91.8649,91.8733,5296.0
2017-09-18 10:30:00,110.14,110.15,110.06,110.06,4149.0,91.8733,91.8816,91.8066,91.8066,4149.0
2017-09-18 10:40:00,110.11,110.13,109.99,110.07,11467.0,91.8483,91.8649,91.7482,91.8149,11467.0
2017-09-18 10:50:00,110.04,110.1,109.95,110.04,10593.0,91.7899,91.8399,91.7148,91.7899,10593.0
2017-09-18 11:00:00,110.04,110.04,109.89,109.97,11712.0,91.7899,91.7899,91.6647,91.7315,11712.0
2017-09-18 11:10:00,109.99,110.0,109.9,109.93,4100.0,91.7482,91.7565,91.6731,91.6981,4100.0
2017-09-18 11:20:00,109.9,109.95,109.81,109.86,7114.0,91.6731,91.7148,91.598,91.6397,7114.0
2017-09-18 11:30:00,109.87,109.89,109.81,109.82,3906.0,91.6481,91.6647,91.598,91.6064,3906.0
2017-09-18 11:40:00,109.83,109.84,109.7,109.71,8545.0,91.6147,91.623,91.5063,91.5146,8545.0
2017-09-18 11:50:00,109.71,109.86,109.66,109.82,10449.0,91.5146,91.6397,91.4729,91.6064,10449.0
2017-09-18 12:00:00,109.79,109.83,109.64,109.69,3560.0,91.5813,91.6147,91.4562,91.4979,3560.0
2017-09-18 12:10:00,109.69,109.72,109.63,109.66,5741.0,91.4979,91.5229,91.4479,91.4729,5741.0
2017-09-18 12:20:00,109.64,109.68,109.61,109.67,5025.0,91.4562,91.4896,91.4312,91.4812,5025.0
2017-09-18 12:30:00,109.7,109.74,109.59,109.68,6216.0,91.5063,91.5396,91.4145,91.4896,6216.0
2017-09-18 12:40:00,109.65,109.71,109.6,109.7,9019.0,91.4646,91.5146,91.4228,91.5063,9019.0
2017-09-18 12:50:00,109.7,109.74,109.66,109.72,7300.0,91.5063,91.5396,91.4729,91.5229,7300.0
2017-09-18 13:00:00,109.71,109.71,109.63,109.7,5532.0,91.5146,91.5146,91.4479,91.5063,5532.0
2017-09-18 13:10:00,109.7,109.73,109.63,109.67,8409.0,91.5063,91.5313,91.4479,91.4812,8409.0
2017-09-18 13:20:00,109.63,109.68,109.59,109.6,6712.0,91.4479,91.4896,91.4145,91.4228,6712.0
2017-09-18 13:30:00,109.62,109.64,109.59,109.63,6933.0,91.4395,91.4562,91.4145,91.4479,6933.0
2017-09-18 13:40:00,109.61,109.73,109.59,109.67,10691.0,91.4312,91.5313,91.4145,91.4812,10691.0
2017-09-18 13:50:00,109.68,109.71,109.55,109.63,10582.0,91.4896,91.5146,91.3811,91.4479,10582.0
2017-09-18 14:00:00,109.64,109.73,109.63,109.71,33183.0,91.4562,91.5313,91.4479,91.5146,33183.0
2017-09-18 14:10:00,109.71,109.73,109.62,109.71,36325.0,91.5146,91.5313,91.4395,91.5146,36325.0
2017-09-18 14:20:00,109.72,109.72,109.68,109.7,21669.0,91.5229,91.5229,91.4896,91.5063,21669.0
2017-09-18 14:30:00,109.7,109.7,109.63,109.66,8029.0,91.5063,91.5063,91.4479,91.4729,8029.0
2017-09-18 14:40:00,109.66,109.71,109.65,109.69,10110.0,91.4729,91.5146,91.4646,91.4979,10110.0
2017-09-18 14:50:00,109.7,109.7,109.66,109.68,9197.0,91.5063,91.5063,91.4729,91.4896,9197.0
2017-09-18 15:00:00,109.67,109.76,109.66,109.73,74294.0,91.4812,91.5563,91.4729,91.5313,74294.0
2017-09-18 15:10:00,109.73,109.76,109.71,109.72,28667.0,91.5313,91.5563,91.5146,91.5229,28667.0
2017-09-18 15:20:00,109.74,109.74,109.63,109.67,16165.0,91.5396,91.5396,91.4479,91.4812,16165.0
2017-09-18 15:30:00,109.67,109.71,109.65,109.69,17734.0,91.4812,91.5146,91.4646,91.4979,17734.0
2017-09-18 15:40:00,109.69,109.7,109.61,109.65,33842.0,91.4979,91.5063,91.4312,91.4646,33842.0
2017-09-18 15:50:00,109.66,109.74,109.64,109.71,105709.0,91.4729,91.5396,91.4562,91.5146,105709.0
2017-09-19 09:30:00,109.67,109.67,109.31,109.31,11521.0,91.4812,91.4812,91.1809,91.1809,11521.0
2017-09-19 09:40:00,109.3,109.57,109.3,109.42,20993.0,91.1726,91.3978,91.1726,91.2727,20993.0
2017-09-19 09:50:00,109.34,109.4,109.15,109.26,14482.0,91.206,91.256,91.0475,91.1392,14482.0
2017-09-19 10:00:00,109.21,109.5,109.21,109.36,18287.0,91.0975,91.3394,91.0975,91.2226,18287.0
2017-09-19 10:10:00,109.34,109.57,109.31,109.4,8732.0,91.206,91.3978,91.1809,91.256,8732.0
2017-09-19 10:20:00,109.4,109.69,109.4,109.62,25386.0,91.256,91.4979,91.256,91.4395,25386.0
2017-09-19 10:30:00,109.6,109.81,109.49,109.68,23340.0,91.4228,91.598,91.3311,91.4896,23340.0
2017-09-19 10:40:00,109.65,109.65,109.36,109.36,14402.0,91.4646,91.4646,91.2226,91.2226,14402.0
2017-09-19 10:50:00,109.34,109.5,109.34,109.46,41248.0,91.206,91.3394,91.206,91.3061,41248.0
2017-09-19 11:00:00,109.46,109.5,109.36,109.47,25040.0,91.3061,91.3394,91.2226,91.3144,25040.0
2017-09-19 11:10:00,109.5,109.5,109.36,109.38,13183.0,91.3394,91.3394,91.2226,91.2393,13183.0
2017-09-19 11:20:00,109.34,109.45,109.29,109.41,17313.0,91.206,91.2977,91.1643,91.2644,17313.0
2017-09-19 11:30:00,109.4,109.51,109.4,109.5,36695.0,91.256,91.3478,91.256,91.3394,36695.0
2017-09-19 11:40:00,109.5,109.5,109.38,109.41,10144.0,91.3394,91.3394,91.2393,91.2644,10144.0
2017-09-19 11:50:00,109.39,109.43,109.24,109.39,19684.0,91.2477,91.281,91.1226,91.2477,19684.0
2017-09-19 12:00:00,109.4,109.42,109.31,109.34,14031.0,91.256,91.2727,91.1809,91.206,14031.0
2017-09-19 12:10:00,109.33,109.34,109.22,109.3,7507.0,91.1976,91.206,91.1059,91.1726,7507.0
2017-09-19 12:20:00,109.32,109.38,109.29,109.29,4900.0,91.1893,91.2393,91.1643,91.1643,4900.0
2017-09-19 12:30:00,109.27,109.35,109.27,109.35,6500.0,91.1476,91.2143,91.1476,91.2143,6500.0
2017-09-19 12:40:00,109.37,109.4,109.26,109.31,4704.0,91.231,91.256,91.1392,91.1809,4704.0
2017-09-19 12:50:00,109.28,109.32,109.26,109.3,7022.0,91.1559,91.1893,91.1392,91.1726,7022.0
2017-09-19 13:00:00,109.3,109.4,109.3,109.31,6137.0,91.1726,91.256,91.1726,91.1809,6137.0
2017-09-19 13:10:00,109.3,109.37,109.28,109.32,7305.0,91.1726,91.231,91.1559,91.1893,7305.0
2017-09-19 13:20:00,109.3,109.4,109.3,109.36,4229.0,91.1726,91.256,91.1726,91.2226,4229.0
2017-09-19 13:30:00,109.35,109.38,109.29,109.34,5567.0,91.2143,91.2393,91.1643,91.206,5567.0
2017-09-19 13:40:00,109.34,109.38,109.31,109.37,7242.0,91.206,91.2393,91.1809,91.231,7242.0
2017-09-19 13:50:00,109.38,109.52,109.37,109.49,16013.0,91.2393,91.3561,91.231,91.3311,16013.0
2017-09-19 14:00:00,109.49,109.55,109.47,109.54,10833.0,91.3311,91.3811,91.3144,91.3728,10833.0
2017-09-19 14:10:00,109.57,109.57,109.47,109.52,10564.0,91.3978,91.3978,91.3144,91.3561,10564.0
2017-09-19 14:20:00,109.52,109.54,109.29,109.34,13080.0,91.3561,91.3728,91.1643,91.206,13080.0
2017-09-19 14:30:00,109.34,109.54,109.32,109.5,27031.0,91.206,91.3728,91.1893,91.3394,27031.0
2017-09-19 14:40:00,109.52,109.61,109.48,109.51,9158.0,91.3561,91.4312,91.3227,91.3478,9158.0
2017-09-19 14:50:00,109.45,109.49,109.39,109.47,7514.0,91.2977,91.3311,91.2477,91.3144,7514.0
2017-09-19 15:00:00,109.43,109.44,109.34,109.34,11734.0,91.281,91.2894,91.206,91.206,11734.0
2017-09-19 15:10:00,109.34,109.44,109.34,109.44,16978.0,91.206,91.2894,91.206,91.2894,16978.0
2017-09-19 15:20:00,109.44,109.44,109.37,109.38,16346.0,91.2894,91.2894,91.231,91.2393,16346.0
2017-09-19 15:30:00,109.38,109.38,109.28,109.3,21453.0,91.2393,91.2393,91.1559,91.1726,21453.0
2017-09-19 15:40:00,109.3,109.31,109.27,109.3,56676.0,91.1726,91.1809,91.1476,91.1726,56676.0
2017-09-19 15:50:00,109.3,109.41,109.28,109.39,103790.0,91.1726,91.2644,91.1559,91.2477,103790.0
2017-09-20 09:30:00,108.93,108.98,107.73,107.81,24696.0,90.864,90.9057,89.863,89.9297,24696.0
2017-09-20 09:40:00,107.88,108.71,107.88,108.33,47250.0,89.9881,90.6805,89.9881,90.3635,47250.0
2017-09-20 09:50:00,108.33,108.86,108.32,108.86,21096.0,90.3635,90.8056,90.3551,90.8056,21096.0
2017-09-20 10:00:00,108.86,109.0,108.74,108.96,25908.0,90.8056,90.9224,90.7055,90.889,25908.0
2017-09-20 10:10:00,108.89,109.0,108.88,108.92,8954.0,90.8306,90.9224,90.8223,90.8556,8954.0
2017-09-20 10:20:00,108.94,109.19,108.88,109.09,16528.0,90.8723,91.0808,90.8223,90.9974,16528.0
2017-09-20 10:30:00,109.09,109.24,108.97,108.97,4402.0,90.9974,91.1226,90.8973,90.8973,4402.0
2017-09-20 10:40:00,108.95,108.99,108.78,108.82,7302.0,90.8806,90.914,90.7388,90.7722,7302.0
2017-09-20 10:50:00,108.82,108.99,108.74,108.95,15853.0,90.7722,90.914,90.7055,90.8806,15853.0
2017-09-20 11:00:00,108.93,109.01,108.86,108.91,5752.0,90.864,90.9307,90.8056,90.8473,5752.0
2017-09-20 11:10:00,108.83,108.91,108.75,108.82,6273.0,90.7805,90.8473,90.7138,90.7722,6273.0
2017-09-20 11:20:00,108.81,108.91,108.72,108.87,5823.0,90.7639,90.8473,90.6888,90.8139,5823.0
2017-09-20 11:30:00,108.8,108.9,108.8,108.81,5757.0,90.7555,90.8389,90.7555,90.7639,5757.0
2017-09-20 11:40:00,108.81,108.9,108.75,108.81,9625.0,90.7639,90.8389,90.7138,90.7639,9625.0
2017-09-20 11:50:00,108.79,108.86,108.54,108.66,9928.0,90.7472,90.8056,90.5386,90.6387,9928.0
2017-09-20 12:00:00,108.59,108.59,108.48,108.49,5156.0,90.5804,90.5804,90.4886,90.4969,5156.0
2017-09-20 12:10:00,108.53,108.66,108.53,108.64,6185.0,90.5303,90.6387,90.5303,90.6221,6185.0
2017-09-20 12:20:00,108.64,108.77,108.58,108.75,4634.0,90.6221,90.7305,90.572,90.7138,4634.0
2017-09-20 12:30:00,108.77,108.77,108.55,108.55,2959.0,90.7305,90.7305,90.547,90.547,2959.0
2017-09-20 12:40:00,108.53,108.59,108.52,108.56,4475.0,90.5303,90.5804,90.522,90.5553,4475.0
2017-09-20 12:50:00,108.58,108.58,108.46,108.54,6282.0,90.572,90.572,90.4719,90.5386,6282.0
2017-09-20 13:00:00,108.56,108.62,108.52,108.56,3601.0,90.5553,90.6054,90.522,90.5553,3601.0
2017-09-20 13:10:00,108.56,108.62,108.48,108.5,4409.0,90.5553,90.6054,90.4886,90.5053,4409.0
2017-09-20 13:20:00,108.5,108.5,108.39,108.42,3779.0,90.5053,90.5053,90.4135,90.4385,3779.0
2017-09-20 13:30:00,108.42,108.48,108.37,108.4,18675.0,90.4385,90.4886,90.3968,90.4219,18675.0
2017-09-20 13:40:00,108.41,108.42,108.37,108.4,7087.0,90.4302,90.4385,90.3968,90.4219,7087.0
2017-09-20 13:50:00,108.36,108.47,108.3,108.47,7667.0,90.3885,90.4803,90.3384,90.4803,7667.0
2017-09-20 14:00:00,108.43,108.49,108.1,108.4,23515.0,90.4469,90.4969,90.1716,90.4219,23515.0
2017-09-20 14:10:00,108.34,108.38,108.0,108.0,13737.0,90.3718,90.4052,90.0882,90.0882,13737.0
2017-09-20 14:20:00,108.02,108.12,107.95,108.12,8471.0,90.1049,90.1883,90.0465,90.1883,8471.0
2017-09-20 14:30:00,108.08,108.14,107.96,108.06,7197.0,90.1549,90.205,90.0548,90.1383,7197.0
2017-09-20 14:40:00,108.03,108.1,107.98,108.0,7568.0,90.1132,90.1716,90.0715,90.0882,7568.0
2017-09-20 14:50:00,108.05,108.21,108.02,108.15,7216.0,90.1299,90.2634,90.1049,90.2133,7216.0
2017-09-20 15:00:00,108.13,108.14,108.02,108.04,6512.0,90.1966,90.205,90.1049,90.1216,6512.0
2017-09-20 15:10:00,108.04,108.15,108.04,108.13,6936.0,90.1216,90.2133,90.1216,90.1966,6936.0
2017-09-20 15:20:00,108.14,108.27,108.14,108.18,8537.0,90.205,90.3134,90.205,90.2384,8537.0
2017-09-20 15:30:00,108.18,108.44,108.18,108.41,20020.0,90.2384,90.4552,90.2384,90.4302,20020.0
2017-09-20 15:40:00,108.41,108.42,108.36,108.39,20065.0,90.4302,90.4385,90.3885,90.4135,20065.0
2017-09-20 15:50:00,108.4,108.46,108.37,108.44,30408.0,90.4219,90.4719,90.3968,90.4552,30408.0
2017-09-21 09:30:00,108.5,108.64,108.0,108.01,12848.0,90.5053,90.6221,90.0882,90.0965,12848.0
2017-09-21 09:40:00,108.11,108.19,108.01,108.03,3100.0,90.18,90.2467,90.0965,90.1132,3100.0
2017-09-21 09:50:00,107.98,108.18,107.95,108.12,9219.0,90.0715,90.2384,90.0465,90.1883,9219.0
2017-09-21 10:00:00,108.12,108.14,107.98,108.04,10820.0,90.1883,90.205,90.0715,90.1216,10820.0
2017-09-21 10:10:00,108.03,108.03,107.76,107.92,10684.0,90.1132,90.1132,89.888,90.0215,10684.0
2017-09-21 10:20:00,107.94,108.07,107.75,107.75,18849.0,90.0382,90.1466,89.8797,89.8797,18849.0
2017-09-21 10:30:00,107.75,107.77,107.5,107.69,17292.0,89.8797,89.8963,89.6711,89.8296,17292.0
2017-09-21 10:40:00,107.73,107.73,107.62,107.7,8758.0,89.863,89.863,89.7712,89.838,8758.0
2017-09-21 10:50:00,107.71,107.91,107.71,107.91,13117.0,89.8463,90.0131,89.8463,90.0131,13117.0
2017-09-21 11:00:00,107.89,108.01,107.83,108.01,9741.0,89.9964,90.0965,89.9464,90.0965,9741.0
2017-09-21 11:10:00,108.01,108.03,107.95,107.98,8448.0,90.0965,90.1132,90.0465,90.0715,8448.0
2017-09-21 11:20:00,107.95,107.97,107.83,107.84,7784.0,90.0465,90.0632,89.9464,89.9547,7784.0
2017-09-21 11:30:00,107.84,107.89,107.84,107.86,8875.0,89.9547,89.9964,89.9547,89.9714,8875.0
2017-09-21 11:40:00,107.85,107.85,107.69,107.7,6407.0,89.9631,89.9631,89.8296,89.838,6407.0
2017-09-21 11:50:00,107.75,107.78,107.68,107.75,6701.0,89.8797,89.9047,89.8213,89.8797,6701.0
2017-09-21 12:00:00,107.67,107.77,107.67,107.74,4350.0,89.8129,89.8963,89.8129,89.8713,4350.0
2017-09-21 12:10:00,107.76,107.91,107.76,107.85,8440.0,89.888,90.0131,89.888,89.9631,8440.0
2017-09-21 12:20:00,107.83,107.92,107.79,107.9,7086.0,89.9464,90.0215,89.913,90.0048,7086.0
2017-09-21 12:30:00,107.92,107.92,107.83,107.83,6406.0,90.0215,90.0215,89.9464,89.9464,6406.0
2017-09-21 12:40:00,107.82,107.84,107.77,107.82,4874.0,89.9381,89.9547,89.8963,89.9381,4874.0
2017-09-21 12:50:00,107.84,107.88,107.79,107.86,9461.0,89.9547,89.9881,89.913,89.9714,9461.0
2017-09-21 13:00:00,107.85,107.88,107.84,107.88,10234.0,89.9631,89.9881,89.9547,89.9881,10234.0
2017-09-21 13:10:00,107.89,107.9,107.84,107.88,7881.0,89.9964,90.0048,89.9547,89.9881,7881.0
2017-09-21 13:20:00,107.86,107.9,107.86,107.86,7238.0,89.9714,90.0048,89.9714,89.9714,7238.0
2017-09-21 13:30:00,107.88,107.89,107.78,107.82,11504.0,89.9881,89.9964,89.9047,89.9381,11504.0
2017-09-21 13:40:00,107.8,107.83,107.61,107.65,10650.0,89.9214,89.9464,89.7629,89.7963,10650.0
2017-09-21 13:50:00,107.65,107.65,107.52,107.54,13644.0,89.7963,89.7963,89.6878,89.7045,13644.0
2017-09-21 14:00:00,107.52,107.52,107.34,107.35,15115.0,89.6878,89.6878,89.5377,89.546,15115.0
2017-09-21 14:10:00,107.36,107.36,107.2,107.22,13734.0,89.5543,89.5543,89.4209,89.4376,13734.0
2017-09-21 14:20:00,107.23,107.28,107.2,107.22,14583.0,89.4459,89.4876,89.4209,89.4376,14583.0
2017-09-21 14:30:00,107.21,107.21,107.08,107.17,10839.0,89.4292,89.4292,89.3208,89.3959,10839.0
2017-09-21 14:40:00,107.17,107.25,107.13,107.21,24870.0,89.3959,89.4626,89.3625,89.4292,24870.0
2017-09-21 14:50:00,107.24,107.34,107.24,107.34,11726.0,89.4542,89.5377,89.4542,89.5377,11726.0
2017-09-21 15:00:00,107.31,107.38,107.31,107.37,6731.0,89.5126,89.571,89.5126,89.5627,6731.0
2017-09-21 15:10:00,107.37,107.41,107.34,107.38,17329.0,89.5627,89.5961,89.5377,89.571,17329.0
2017-09-21 15:20:00,107.39,107.4,107.36,107.38,20976.0,89.5794,89.5877,89.5543,89.571,20976.0
2017-09-21 15:30:00,107.38,107.44,107.35,107.39,23567.0,89.571,89.6211,89.546,89.5794,23567.0
2017-09-21 15:40:00,107.4,107.47,107.36,107.4,55981.0,89.5877,89.6461,89.5543,89.5877,55981.0
2017-09-21 15:50:00,107.38,107.54,107.36,107.53,157980.0,89.571,89.7045,89.5543,89.6962,157980.0
2017-09-22 09:30:00,107.63,107.86,107.61,107.74,12387.0,89.7796,89.9714,89.7629,89.8713,12387.0
2017-09-22 09:40:00,107.77,107.78,107.58,107.74,32300.0,89.8963,89.9047,89.7379,89.8713,32300.0
2017-09-22 09:50:00,107.73,107.74,107.6,107.6,2530.0,89.863,89.8713,89.7545,89.7545,2530.0
2017-09-22 10:00:00,107.61,107.7,107.54,107.68,9055.0,89.7629,89.838,89.7045,89.8213,9055.0
2017-09-22 10:10:00,107.72,107.77,107.55,107.71,11700.0,89.8546,89.8963,89.7128,89.8463,11700.0
2017-09-22 10:20:00,107.67,107.67,107.39,107.39,16499.0,89.8129,89.8129,89.5794,89.5794,16499.0
2017-09-22 10:30:00,107.35,107.46,107.34,107.4,11238.0,89.546,89.6378,89.5377,89.5877,11238.0
2017-09-22 10:40:00,107.41,107.46,107.29,107.31,17653.0,89.5961,89.6378,89.496,89.5126,17653.0
2017-09-22 10:50:00,107.34,107.35,107.19,107.22,20704.0,89.5377,89.546,89.4125,89.4376,20704.0
2017-09-22 11:00:00,107.22,107.24,107.1,107.1,11568.0,89.4376,89.4542,89.3375,89.3375,11568.0
2017-09-22 11:10:00,107.08,107.2,107.05,107.07,6963.0,89.3208,89.4209,89.2958,89.3124,6963.0
2017-09-22 11:20:00,107.07,107.12,107.05,107.07,8493.0,89.3124,89.3542,89.2958,89.3124,8493.0
2017-09-22 11:30:00,107.05,107.08,106.97,107.01,14444.0,89.2958,89.3208,89.229,89.2624,14444.0
2017-09-22 11:40:00,107.01,107.02,106.9,106.92,6578.0,89.2624,89.2707,89.1706,89.1873,6578.0
2017-09-22 11:50:00,106.93,106.99,106.88,106.96,54332.0,89.1957,89.2457,89.154,89.2207,54332.0
2017-09-22 12:00:00,106.96,106.97,106.89,106.92,4049.0,89.2207,89.229,89.1623,89.1873,4049.0
2017-09-22 12:10:00,106.88,106.89,106.71,106.72,9285.0,89.154,89.1623,89.0122,89.0205,9285.0
2017-09-22 12:20:00,106.71,106.8,106.69,106.7,31238.0,89.0122,89.0872,88.9955,89.0038,31238.0
2017-09-22 12:30:00,106.72,106.81,106.71,106.77,7615.0,89.0205,89.0956,89.0122,89.0622,7615.0
2017-09-22 12:40:00,106.82,106.88,106.65,106.71,29483.0,89.1039,89.154,88.9621,89.0122,29483.0
2017-09-22 12:50:00,106.74,106.76,106.66,106.68,8812.0,89.0372,89.0539,88.9704,88.9871,8812.0
2017-09-22 13:00:00,106.7,106.8,106.66,106.8,37101.0,89.0038,89.0872,88.9704,89.0872,37101.0
2017-09-22 13:10:00,106.8,106.88,106.7,106.71,42170.0,89.0872,89.154,89.0038,89.0122,42170.0
2017-09-22 13:20:00,106.73,106.88,106.73,106.82,8969.0,89.0288,89.154,89.0288,89.1039,8969.0
2017-09-22 13:30:00,106.84,106.84,106.77,106.79,8070.0,89.1206,89.1206,89.0622,89.0789,8070.0
2017-09-22 13:40:00,106.79,106.82,106.76,106.78,6459.0,89.0789,89.1039,89.0539,89.0705,6459.0
2017-09-22 13:50:00,106.76,106.78,106.58,106.58,8948.0,89.0539,89.0705,88.9037,88.9037,8948.0
2017-09-22 14:00:00,106.58,106.63,106.51,106.53,12029.0,88.9037,88.9454,88.8453,88.862,12029.0
2017-09-22 14:10:00,106.52,106.52,106.27,106.32,16740.0,88.8537,88.8537,88.6451,88.6868,16740.0
2017-09-22 14:20:00,106.33,106.36,106.2,106.21,6961.0,88.6952,88.7202,88.5867,88.5951,6961.0
2017-09-22 14:30:00,106.21,106.31,106.21,106.27,9300.0,88.5951,88.6785,88.5951,88.6451,9300.0
2017-09-22 14:40:00,106.27,106.27,106.13,106.14,15965.0,88.6451,88.6451,88.5283,88.5367,15965.0
2017-09-22 14:50:00,106.15,106.17,106.03,106.06,15853.0,88.545,88.5617,88.4449,88.47,15853.0
2017-09-22 15:00:00,106.07,106.11,106.0,106.05,60759.0,88.4783,88.5117,88.4199,88.4616,60759.0
2017-09-22 15:10:00,106.05,106.33,106.0,106.33,40014.0,88.4616,88.6952,88.4199,88.6952,40014.0
2017-09-22 15:20:00,106.33,106.51,106.3,106.48,28946.0,88.6952,88.8453,88.6701,88.8203,28946.0
2017-09-22 15:30:00,106.47,106.47,106.35,106.4,34088.0,88.812,88.812,88.7119,88.7536,34088.0
2017-09-22 15:40:00,106.41,106.52,106.4,106.41,43942.0,88.7619,88.8537,88.7536,88.7619,43942.0
2017-09-22 15:50:00,106.43,106.54,106.42,106.46,119284.0,88.7786,88.8703,88.7702,88.8036,119284.0
2017-09-25 09:30:00,106.6,106.77,106.55,106.6,10113.0,88.9204,89.0622,88.8787,88.9204,10113.0
2017-09-25 09:40:00,106.6,106.6,106.04,106.13,20913.0,88.9204,88.9204,88.4533,88.5283,20913.0
2017-09-25 09:50:00,106.12,106.14,105.94,106.03,16656.0,88.52,88.5367,88.3699,88.4449,16656.0
2017-09-25 10:00:00,106.03,106.17,105.96,106.13,21430.0,88.4449,88.5617,88.3865,88.5283,21430.0
2017-09-25 10:10:00,106.09,106.09,105.96,106.01,8299.0,88.495,88.495,88.3865,88.4282,8299.0
2017-09-25 10:20:00,105.98,106.23,105.98,106.23,7300.0,88.4032,88.6118,88.4032,88.6118,7300.0
2017-09-25 10:30:00,106.23,106.29,106.07,106.22,18983.0,88.6118,88.6618,88.4783,88.6034,18983.0
2017-09-25 10:40:00,106.27,106.38,106.12,106.12,12378.0,88.6451,88.7369,88.52,88.52,12378.0
2017-09-25 10:50:00,106.12,106.18,105.97,106.18,23524.0,88.52,88.5701,88.3949,88.5701,23524.0
2017-09-25 11:00:00,106.18,106.39,106.09,106.39,10709.0,88.5701,88.7452,88.495,88.7452,10709.0
2017-09-25 11:10:00,106.4,106.5,106.29,106.34,11558.0,88.7536,88.837,88.6618,88.7035,11558.0
2017-09-25 11:20:00,106.34,106.49,106.33,106.37,10329.0,88.7035,88.8286,88.6952,88.7285,10329.0
2017-09-25 11:30:00,106.41,106.45,106.32,106.4,10385.0,88.7619,88.7953,88.6868,88.7536,10385.0
2017-09-25 11:40:00,106.38,106.64,106.35,106.63,10993.0,88.7369,88.9538,88.7119,88.9454,10993.0
2017-09-25 11:50:00,106.65,106.66,106.5,106.52,9712.0,88.9621,88.9704,88.837,88.8537,9712.0
2017-09-25 12:00:00,106.5,106.62,106.5,106.52,18776.0,88.837,88.9371,88.837,88.8537,18776.0
2017-09-25 12:10:00,106.51,106.6,106.51,106.58,6686.0,88.8453,88.9204,88.8453,88.9037,6686.0
2017-09-25 12:20:00,106.55,106.6,106.52,106.55,4150.0,88.8787,88.9204,88.8537,88.8787,4150.0
2017-09-25 12:30:00,106.53,106.77,106.5,106.76,12488.0,88.862,89.0622,88.837,89.0539,12488.0
2017-09-25 12:40:00,106.77,106.8,106.66,106.69,5071.0,89.0622,89.0872,88.9704,88.9955,5071.0
2017-09-25 12:50:00,106.66,106.72,106.6,106.63,9950.0,88.9704,89.0205,88.9204,88.9454,9950.0
2017-09-25 13:00:00,106.61,106.63,106.57,106.6,11084.0,88.9287,88.9454,88.8954,88.9204,11084.0
2017-09-25 13:10:00,106.56,106.61,106.41,106.41,6000.0,88.887,88.9287,88.7619,88.7619,6000.0
2017-09-25 13:20:00,106.38,106.53,106.38,106.53,9037.0,88.7369,88.862,88.7369,88.862,9037.0
2017-09-25 13:30:00,106.55,106.56,106.45,106.49,25378.0,88.8787,88.887,88.7953,88.8286,25378.0
2017-09-25 13:40:00,106.5,106.59,106.48,106.56,22935.0,88.837,88.9121,88.8203,88.887,22935.0
2017-09-25 13:50:00,106.56,106.58,106.48,106.52,12660.0,88.887,88.9037,88.8203,88.8537,12660.0
2017-09-25 14:00:00,106.54,106.59,106.48,106.53,8494.0,88.8703,88.9121,88.8203,88.862,8494.0
2017-09-25 14:10:00,106.54,106.64,106.48,106.62,9765.0,88.8703,88.9538,88.8203,88.9371,9765.0
2017-09-25 14:20:00,106.62,106.64,106.56,106.57,9531.0,88.9371,88.9538,88.887,88.8954,9531.0
2017-09-25 14:30:00,106.55,106.68,106.51,106.68,14914.0,88.8787,88.9871,88.8453,88.9871,14914.0
2017-09-25 14:40:00,106.68,106.69,106.59,106.6,13191.0,88.9871,88.9955,88.9121,88.9204,13191.0
2017-09-25 14:50:00,106.6,106.82,106.6,106.82,29049.0,88.9204,89.1039,88.9204,89.1039,29049.0
2017-09-25 15:00:00,106.81,106.81,106.66,106.71,12934.0,89.0956,89.0956,88.9704,89.0122,12934.0
2017-09-25 15:10:00,106.68,106.78,106.67,106.77,13758.0,88.9871,89.0705,88.9788,89.0622,13758.0
2017-09-25 15:20:00,106.79,106.85,106.75,106.79,18102.0,89.0789,89.1289,89.0455,89.0789,18102.0
2017-09-25 15:30:00,106.81,106.84,106.71,106.77,23568.0,89.0956,89.1206,89.0122,89.0622,23568.0
2017-09-25 15:40:00,106.77,106.8,106.66,106.71,38207.0,89.0622,89.0872,88.9704,89.0122,38207.0
2017-09-25 15:50:00,106.68,106.89,106.6,106.85,173666.0,88.9871,89.1623,88.9204,89.1289,173666.0
2017-09-26 09:30:00,107.01,107.07,106.61,106.7,24079.0,89.2624,89.3124,88.9287,89.0038,24079.0
2017-09-26 09:40:00,106.65,106.86,106.64,106.81,13012.0,88.9621,89.1373,88.9538,89.0956,13012.0
2017-09-26 09:50:00,106.76,107.02,106.68,106.89,13491.0,89.0539,89.2707,88.9871,89.1623,13491.0
2017-09-26 10:00:00,106.93,106.93,106.7,106.83,15596.0,89.1957,89.1957,89.0038,89.1122,15596.0
2017-09-26 10:10:00,106.85,106.89,106.7,106.8,15644.0,89.1289,89.1623,89.0038,89.0872,15644.0
2017-09-26 10:20:00,106.8,106.86,106.71,106.73,7825.0,89.0872,89.1373,89.0122,89.0288,7825.0
2017-09-26 10:30:00,106.73,106.85,106.72,106.78,18494.0,89.0288,89.1289,89.0205,89.0705,18494.0
2017-09-26 10:40:00,106.8,106.86,106.67,106.72,45147.0,89.0872,89.1373,88.9788,89.0205,45147.0
2017-09-26 10:50:00,106.73,106.9,106.73,106.8,26209.0,89.0288,89.1706,89.0288,89.0872,26209.0
2017-09-26 11:00:00,106.81,106.88,106.7,106.83,63153.0,89.0956,89.154,89.0038,89.1122,63153.0
2017-09-26 11:10:00,106.8,107.13,106.77,107.04,43351.0,89.0872,89.3625,89.0622,89.2874,43351.0
2017-09-26 11:20:00,107.03,107.14,106.93,107.09,16359.0,89.2791,89.3708,89.1957,89.3291,16359.0
2017-09-26 11:30:00,107.1,107.28,107.1,107.26,10826.0,89.3375,89.4876,89.3375,89.4709,10826.0
2017-09-26 11:40:00,107.24,107.36,107.2,107.27,13565.0,89.4542,89.5543,89.4209,89.4793,13565.0
2017-09-26 11:50:00,107.25,107.4,107.16,107.4,10680.0,89.4626,89.5877,89.3875,89.5877,10680.0
2017-09-26 12:00:00,107.41,107.41,107.32,107.35,15731.0,89.5961,89.5961,89.521,89.546,15731.0
2017-09-26 12:10:00,107.35,107.41,107.31,107.35,5427.0,89.546,89.5961,89.5126,89.546,5427.0
2017-09-26 12:20:00,107.33,107.36,107.22,107.34,11536.0,89.5293,89.5543,89.4376,89.5377,11536.0
2017-09-26 12:30:00,107.34,107.35,107.06,107.06,4750.0,89.5377,89.546,89.3041,89.3041,4750.0
2017-09-26 12:40:00,107.04,107.11,106.94,106.95,7244.0,89.2874,89.3458,89.204,89.2123,7244.0
2017-09-26 12:50:00,107.01,107.1,106.97,107.09,5650.0,89.2624,89.3375,89.229,89.3291,5650.0
2017-09-26 13:00:00,107.07,107.14,107.05,107.14,4910.0,89.3124,89.3708,89.2958,89.3708,4910.0
2017-09-26 13:10:00,107.14,107.19,107.13,107.13,2930.0,89.3708,89.4125,89.3625,89.3625,2930.0
2017-09-26 13:20:00,107.13,107.22,107.06,107.2,10772.0,89.3625,89.4376,89.3041,89.4209,10772.0
2017-09-26 13:30:00,107.2,107.24,107.1,107.12,5007.0,89.4209,89.4542,89.3375,89.3542,5007.0
2017-09-26 13:40:00,107.13,107.14,107.06,107.09,6146.0,89.3625,89.3708,89.3041,89.3291,6146.0
2017-09-26 13:50:00,107.08,107.15,107.07,107.15,9742.0,89.3208,89.3792,89.3124,89.3792,9742.0
2017-09-26 14:00:00,107.17,107.18,107.11,107.18,10100.0,89.3959,89.4042,89.3458,89.4042,10100.0
2017-09-26 14:10:00,107.18,107.18,107.09,107.11,9926.0,89.4042,89.4042,89.3291,89.3458,9926.0
2017-09-26 14:20:00,107.12,107.16,107.11,107.16,6787.0,89.3542,89.3875,89.3458,89.3875,6787.0
2017-09-26 14:30:00,107.16,107.27,107.12,107.27,7746.0,89.3875,89.4793,89.3542,89.4793,7746.0
2017-09-26 14:40:00,107.25,107.25,107.19,107.2,7355.0,89.4626,89.4626,89.4125,89.4209,7355.0
2017-09-26 14:50:00,107.21,107.27,107.21,107.23,15011.0,89.4292,89.4793,89.4292,89.4459,15011.0
2017-09-26 15:00:00,107.22,107.32,107.21,107.22,11016.0,89.4376,89.521,89.4292,89.4376,11016.0
2017-09-26 15:10:00,107.22,107.29,107.19,107.29,11325.0,89.4376,89.496,89.4125,89.496,11325.0
2017-09-26 15:20:00,107.29,107.33,107.25,107.32,9411.0,89.496,89.5293,89.4626,89.521,9411.0
2017-09-26 15:30:00,107.32,107.33,107.23,107.25,20943.0,89.521,89.5293,89.4459,89.4626,20943.0
2017-09-26 15:40:00,107.25,107.3,107.08,107.08,27521.0,89.4626,89.5043,89.3208,89.3208,27521.0
2017-09-26 15:50:00,107.06,107.21,107.06,107.2,64944.0,89.3041,89.4292,89.3041,89.4209,64944.0
2017-09-27 09:30:00,107.25,107.67,107.2,107.46,47025.0,89.4626,89.8129,89.4209,89.6378,47025.0
2017-09-27 09:40:00,107.51,107.83,107.46,107.78,21277.0,89.6795,89.9464,89.6378,89.9047,21277.0
2017-09-27 09:50:00,107.74,107.8,107.62,107.77,15946.0,89.8713,89.9214,89.7712,89.8963,15946.0
2017-09-27 10:00:00,107.83,107.91,107.5,107.61,22143.0,89.9464,90.0131,89.6711,89.7629,22143.0
2017-09-27 10:10:00,107.62,107.83,107.61,107.7,15447.0,89.7712,89.9464,89.7629,89.838,15447.0
2017-09-27 10:20:00,107.67,107.78,107.41,107.41,13968.0,89.8129,89.9047,89.5961,89.5961,13968.0
2017-09-27 10:30:00,107.4,107.64,107.4,107.51,23269.0,89.5877,89.7879,89.5877,89.6795,23269.0
2017-09-27 10:40:00,107.5,107.56,107.36,107.53,20547.0,89.6711,89.7212,89.5543,89.6962,20547.0
2017-09-27 10:50:00,107.54,107.67,107.5,107.53,28693.0,89.7045,89.8129,89.6711,89.6962,28693.0
2017-09-27 11:00:00,107.54,107.79,107.53,107.77,13373.0,89.7045,89.913,89.6962,89.8963,13373.0
2017-09-27 11:10:00,107.76,107.76,107.63,107.63,10707.0,89.888,89.888,89.7796,89.7796,10707.0
2017-09-27 11:20:00,107.6,107.64,107.55,107.61,11686.0,89.7545,89.7879,89.7128,89.7629,11686.0
2017-09-27 11:30:00,107.61,107.61,107.51,107.54,15048.0,89.7629,89.7629,89.6795,89.7045,15048.0
2017-09-27 11:40:00,107.53,107.53,107.33,107.33,36798.0,89.6962,89.6962,89.5293,89.5293,36798.0
2017-09-27 11:50:00,107.31,107.65,107.28,107.65,31636.0,89.5126,89.7963,89.4876,89.7963,31636.0
2017-09-27 12:00:00,107.66,107.78,107.64,107.74,16919.0,89.8046,89.9047,89.7879,89.8713,16919.0
2017-09-27 12:10:00,107.72,107.88,107.71,107.85,19757.0,89.8546,89.9881,89.8463,89.9631,19757.0
2017-09-27 12:20:00,107.84,107.91,107.76,107.78,10671.0,89.9547,90.0131,89.888,89.9047,10671.0
2017-09-27 12:30:00,107.76,107.8,107.71,107.76,12384.0,89.888,89.9214,89.8463,89.888,12384.0
2017-09-27 12:40:00,107.76,107.82,107.73,107.82,7403.0,89.888,89.9381,89.863,89.9381,7403.0
2017-09-27 12:50:00,107.83,107.9,107.69,107.69,8819.0,89.9464,90.0048,89.8296,89.8296,8819.0
2017-09-27 13:00:00,107.7,107.7,107.5,107.62,24931.0,89.838,89.838,89.6711,89.7712,24931.0
2017-09-27 13:10:00,107.6,107.6,107.43,107.43,21700.0,89.7545,89.7545,89.6127,89.6127,21700.0
2017-09-27 13:20:00,107.42,107.45,107.29,107.31,11911.0,89.6044,89.6294,89.496,89.5126,11911.0
2017-09-27 13:30:00,107.31,107.42,107.3,107.42,10621.0,89.5126,89.6044,89.5043,89.6044,10621.0
2017-09-27 13:40:00,107.41,107.45,107.29,107.37,10560.0,89.5961,89.6294,89.496,89.5627,10560.0
2017-09-27 13:50:00,107.36,107.42,107.34,107.39,10355.0,89.5543,89.6044,89.5377,89.5794,10355.0
2017-09-27 14:00:00,107.39,107.62,107.38,107.62,18455.0,89.5794,89.7712,89.571,89.7712,18455.0
2017-09-27 14:10:00,107.62,107.9,107.61,107.9,37870.0,89.7712,90.0048,89.7629,90.0048,37870.0
2017-09-27 14:20:00,107.95,108.21,107.93,108.05,19738.0,90.0465,90.2634,90.0298,90.1299,19738.0
2017-09-27 14:30:00,108.05,108.08,107.79,107.8,18033.0,90.1299,90.1549,89.913,89.9214,18033.0
2017-09-27 14:40:00,107.81,107.95,107.8,107.95,18914.0,89.9297,90.0465,89.9214,90.0465,18914.0
2017-09-27 14:50:00,107.96,108.11,107.96,108.07,17408.0,90.0548,90.18,90.0548,90.1466,17408.0
2017-09-27 15:00:00,108.08,108.23,108.05,108.14,21417.0,90.1549,90.2801,90.1299,90.205,21417.0
2017-09-27 15:10:00,108.13,108.23,108.13,108.14,20068.0,90.1966,90.2801,90.1966,90.205,20068.0
2017-09-27 15:20:00,108.14,108.23,108.12,108.2,19950.0,90.205,90.2801,90.1883,90.255,19950.0
2017-09-27 15:30:00,108.2,108.21,108.1,108.18,29498.0,90.255,90.2634,90.1716,90.2384,29498.0
2017-09-27 15:40:00,108.18,108.24,108.15,108.19,43668.0,90.2384,90.2884,90.2133,90.2467,43668.0
2017-09-27 15:50:00,108.19,108.29,108.18,108.22,115907.0,90.2467,90.3301,90.2384,90.2717,115907.0
2017-09-28 09:30:00,107.61,108.75,107.61,107.75,37963.0,89.7629,90.7138,89.7629,89.8797,37963.0
2017-09-28 09:40:00,107.81,107.98,107.53,107.73,22828.0,89.9297,90.0715,89.6962,89.863,22828.0
2017-09-28 09:50:00,107.75,107.84,107.6,107.63,16000.0,89.8797,89.9547,89.7545,89.7796,16000.0
2017-09-28 10:00:00,107.61,107.63,107.4,107.45,13265.0,89.7629,89.7796,89.5877,89.6294,13265.0
2017-09-28 10:10:00,107.5,107.71,107.4,107.67,14118.0,89.6711,89.8463,89.5877,89.8129,14118.0
2017-09-28 10:20:00,107.63,107.73,107.58,107.66,13821.0,89.7796,89.863,89.7379,89.8046,13821.0
2017-09-28 10:30:00,107.67,107.89,107.6,107.89,8656.0,89.8129,89.9964,89.7545,89.9964,8656.0
2017-09-28 10:40:00,107.88,107.88,107.71,107.81,13076.0,89.9881,89.9881,89.8463,89.9297,13076.0
2017-09-28 10:50:00,107.79,107.86,107.75,107.75,6382.0,89.913,89.9714,89.8797,89.8797,6382.0
2017-09-28 11:00:00,107.76,107.9,107.76,107.87,7845.0,89.888,90.0048,89.888,89.9798,7845.0
2017-09-28 11:10:00,107.83,107.85,107.66,107.66,8792.0,89.9464,89.9631,89.8046,89.8046,8792.0
2017-09-28 11:20:00,107.67,107.86,107.66,107.85,6314.0,89.8129,89.9714,89.8046,89.9631,6314.0
2017-09-28 11:30:00,107.85,107.91,107.75,107.86,8236.0,89.9631,90.0131,89.8797,89.9714,8236.0
2017-09-28 11:40:00,107.88,107.97,107.83,107.83,12925.0,89.9881,90.0632,89.9464,89.9464,12925.0
2017-09-28 11:50:00,107.79,107.83,107.68,107.72,7590.0,89.913,89.9464,89.8213,89.8546,7590.0
2017-09-28 12:00:00,107.71,107.89,107.7,107.88,11845.0,89.8463,89.9964,89.838,89.9881,11845.0
2017-09-28 12:10:00,107.89,107.95,107.75,107.76,13161.0,89.9964,90.0465,89.8797,89.888,13161.0
2017-09-28 12:20:00,107.76,107.89,107.76,107.87,7096.0,89.888,89.9964,89.888,89.9798,7096.0
2017-09-28 12:30:00,107.87,107.93,107.85,107.92,7530.0,89.9798,90.0298,89.9631,90.0215,7530.0
2017-09-28 12:40:00,107.93,107.98,107.83,107.86,7153.0,90.0298,90.0715,89.9464,89.9714,7153.0
2017-09-28 12:50:00,107.87,107.89,107.82,107.84,7828.0,89.9798,89.9964,89.9381,89.9547,7828.0
2017-09-28 13:00:00,107.85,107.91,107.85,107.91,5659.0,89.9631,90.0131,89.9631,90.0131,5659.0
2017-09-28 13:10:00,107.89,107.89,107.81,107.83,6415.0,89.9964,89.9964,89.9297,89.9464,6415.0
2017-09-28 13:20:00,107.84,107.92,107.83,107.92,10461.0,89.9547,90.0215,89.9464,90.0215,10461.0
2017-09-28 13:30:00,107.9,107.93,107.87,107.88,3824.0,90.0048,90.0298,89.9798,89.9881,3824.0
2017-09-28 13:40:00,107.85,107.9,107.79,107.79,6631.0,89.9631,90.0048,89.913,89.913,6631.0
2017-09-28 13:50:00,107.79,107.84,107.73,107.83,17769.0,89.913,89.9547,89.863,89.9464,17769.0
2017-09-28 14:00:00,107.81,107.84,107.75,107.76,9895.0,89.9297,89.9547,89.8797,89.888,9895.0
2017-09-28 14:10:00,107.77,107.8,107.7,107.72,6963.0,89.8963,89.9214,89.838,89.8546,6963.0
2017-09-28 14:20:00,107.72,107.75,107.62,107.74,7537.0,89.8546,89.8797,89.7712,89.8713,7537.0
2017-09-28 14:30:00,107.74,107.76,107.7,107.75,6848.0,89.8713,89.888,89.838,89.8797,6848.0
2017-09-28 14:40:00,107.75,107.75,107.66,107.66,12376.0,89.8797,89.8797,89.8046,89.8046,12376.0
2017-09-28 14:50:00,107.65,107.7,107.65,107.65,20617.0,89.7963,89.838,89.7963,89.7963,20617.0
2017-09-28 15:00:00,107.65,107.66,107.6,107.66,15945.0,89.7963,89.8046,89.7545,89.8046,15945.0
2017-09-28 15:10:00,107.66,107.68,107.58,107.58,19036.0,89.8046,89.8213,89.7379,89.7379,19036.0
2017-09-28 15:20:00,107.59,107.62,107.5,107.51,19604.0,89.7462,89.7712,89.6711,89.6795,19604.0
2017-09-28 15:30:00,107.51,107.66,107.5,107.53,30109.0,89.6795,89.8046,89.6711,89.6962,30109.0
2017-09-28 15:40:00,107.54,107.83,107.54,107.75,40165.0,89.7045,89.9464,89.7045,89.8797,40165.0
2017-09-28 15:50:00,107.76,107.82,107.71,107.81,102803.0,89.888,89.9381,89.8463,89.9297,102803.0
2017-09-29 09:30:00,108.08,108.26,107.78,108.17,23233.0,90.1549,90.3051,89.9047,90.23,23233.0
2017-09-29 09:40:00,108.14,109.09,108.1,108.81,44908.0,90.205,90.9974,90.1716,90.7639,44908.0
2017-09-29 09:50:00,108.8,108.82,108.48,108.55,26865.0,90.7555,90.7722,90.4886,90.547,26865.0
2017-09-29 10:00:00,108.63,108.85,108.5,108.56,16309.0,90.6137,90.7972,90.5053,90.5553,16309.0
2017-09-29 10:10:00,108.58,108.69,108.46,108.6,28561.0,90.572,90.6638,90.4719,90.5887,28561.0
2017-09-29 10:20:00,108.65,108.67,108.55,108.59,7223.0,90.6304,90.6471,90.547,90.5804,7223.0
2017-09-29 10:30:00,108.59,108.62,108.5,108.6,20478.0,90.5804,90.6054,90.5053,90.5887,20478.0
2017-09-29 10:40:00,108.57,108.78,108.57,108.68,13002.0,90.5637,90.7388,90.5637,90.6554,13002.0
2017-09-29 10:50:00,108.7,109.13,108.69,109.13,20357.0,90.6721,91.0308,90.6638,91.0308,20357.0
2017-09-29 11:00:00,109.07,109.07,108.92,108.94,19894.0,90.9807,90.9807,90.8556,90.8723,19894.0
2017-09-29 11:10:00,108.95,109.1,108.93,109.09,13341.0,90.8806,91.0058,90.864,90.9974,13341.0
2017-09-29 11:20:00,109.05,109.14,109.01,109.09,27822.0,90.9641,91.0391,90.9307,90.9974,27822.0
2017-09-29 11:30:00,109.1,109.28,109.04,109.04,25494.0,91.0058,91.1559,90.9557,90.9557,25494.0
2017-09-29 11:40:00,109.03,109.12,109.01,109.12,10676.0,90.9474,91.0225,90.9307,91.0225,10676.0
2017-09-29 11:50:00,109.11,109.19,109.1,109.14,10409.0,91.0141,91.0808,91.0058,91.0391,10409.0
2017-09-29 12:00:00,109.13,109.2,109.13,109.16,12634.0,91.0308,91.0892,91.0308,91.0558,12634.0
2017-09-29 12:10:00,109.14,109.16,109.04,109.08,7600.0,91.0391,91.0558,90.9557,90.9891,7600.0
2017-09-29 12:20:00,109.1,109.33,109.08,109.33,20393.0,91.0058,91.1976,90.9891,91.1976,20393.0
2017-09-29 12:30:00,109.27,109.34,109.18,109.34,25416.0,91.1476,91.206,91.0725,91.206,25416.0
2017-09-29 12:40:00,109.33,109.35,109.23,109.24,8133.0,91.1976,91.2143,91.1142,91.1226,8133.0
2017-09-29 12:50:00,109.18,109.21,109.13,109.19,9224.0,91.0725,91.0975,91.0308,91.0808,9224.0
2017-09-29 13:00:00,109.17,109.27,109.13,109.27,17062.0,91.0642,91.1476,91.0308,91.1476,17062.0
2017-09-29 13:10:00,109.23,109.27,109.18,109.18,16229.0,91.1142,91.1476,91.0725,91.0725,16229.0
2017-09-29 13:20:00,109.16,109.28,109.16,109.28,18709.0,91.0558,91.1559,91.0558,91.1559,18709.0
2017-09-29 13:30:00,109.3,109.34,109.26,109.26,14734.0,91.1726,91.206,91.1392,91.1392,14734.0
2017-09-29 13:40:00,109.25,109.27,109.16,109.2,15087.0,91.1309,91.1476,91.0558,91.0892,15087.0
2017-09-29 13:50:00,109.2,109.27,109.2,109.25,15108.0,91.0892,91.1476,91.0892,91.1309,15108.0
2017-09-29 14:00:00,109.23,109.41,109.23,109.38,29244.0,91.1142,91.2644,91.1142,91.2393,29244.0
2017-09-29 14:10:00,109.38,109.48,109.31,109.35,17120.0,91.2393,91.3227,91.1809,91.2143,17120.0
2017-09-29 14:20:00,109.34,109.35,109.14,109.24,27403.0,91.206,91.2143,91.0391,91.1226,27403.0
2017-09-29 14:30:00,109.24,109.29,109.23,109.27,15231.0,91.1226,91.1643,91.1142,91.1476,15231.0
2017-09-29 14:40:00,109.26,109.27,109.15,109.15,11225.0,91.1392,91.1476,91.0475,91.0475,11225.0
2017-09-29 14:50:00,109.18,109.23,109.15,109.23,30479.0,91.0725,91.1142,91.0475,91.1142,30479.0
2017-09-29 15:00:00,109.22,109.32,109.2,109.31,27084.0,91.1059,91.1893,91.0892,91.1809,27084.0
2017-09-29 15:10:00,109.31,109.35,109.27,109.3,27832.0,91.1809,91.2143,91.1476,91.1726,27832.0
2017-09-29 15:20:00,109.3,109.3,109.11,109.12,20220.0,91.1726,91.1726,91.0141,91.0225,20220.0
2017-09-29 15:30:00,109.13,109.24,109.12,109.17,48101.0,91.0308,91.1226,91.0225,91.0642,48101.0
2017-09-29 15:40:00,109.18,109.25,109.14,109.2,48117.0,91.0725,91.1309,91.0391,91.0892,48117.0
2017-09-29 15:50:00,109.2,109.21,109.08,109.16,113753.0,91.0892,91.0975,90.9891,91.0558,113753.0
2017-10-02 09:30:00,109.2,109.4,108.96,109.07,34087.0,91.0892,91.256,90.889,90.9807,34087.0
2017-10-02 09:40:00,109.1,109.24,108.94,108.99,11697.0,91.0058,91.1226,90.8723,90.914,11697.0
2017-10-02 09:50:00,109.04,109.39,109.03,109.31,19046.0,90.9557,91.2477,90.9474,91.1809,19046.0
2017-10-02 10:00:00,109.25,109.38,109.1,109.38,13913.0,91.1309,91.2393,91.0058,91.2393,13913.0
2017-10-02 10:10:00,109.39,109.5,109.28,109.49,20098.0,91.2477,91.3394,91.1559,91.3311,20098.0
2017-10-02 10:20:00,109.48,109.55,109.29,109.55,19823.0,91.3227,91.3811,91.1643,91.3811,19823.0
2017-10-02 10:30:00,109.55,109.68,109.49,109.55,16474.0,91.3811,91.4896,91.3311,91.3811,16474.0
2017-10-02 10:40:00,109.56,109.67,109.46,109.63,16898.0,91.3895,91.4812,91.3061,91.4479,16898.0
2017-10-02 10:50:00,109.6,109.62,109.3,109.33,53922.0,91.4228,91.4395,91.1726,91.1976,53922.0
2017-10-02 11:00:00,109.32,109.35,109.1,109.1,21977.0,91.1893,91.2143,91.0058,91.0058,21977.0
2017-10-02 11:10:00,109.12,109.26,109.1,109.21,18258.0,91.0225,91.1392,91.0058,91.0975,18258.0
2017-10-02 11:20:00,109.23,109.23,109.11,109.16,23337.0,91.1142,91.1142,91.0141,91.0558,23337.0
2017-10-02 11:30:00,109.12,109.37,109.11,109.29,23880.0,91.0225,91.231,91.0141,91.1643,23880.0
2017-10-02 11:40:00,109.29,109.3,109.08,109.1,8488.0,91.1643,91.1726,90.9891,91.0058,8488.0
2017-10-02 11:50:00,109.08,109.16,109.05,109.08,17676.0,90.9891,91.0558,90.9641,90.9891,17676.0
2017-10-02 12:00:00,109.08,109.17,109.06,109.13,14075.0,90.9891,91.0642,90.9724,91.0308,14075.0
2017-10-02 12:10:00,109.1,109.22,109.09,109.2,12768.0,91.0058,91.1059,90.9974,91.0892,12768.0
2017-10-02 12:20:00,109.21,109.22,109.12,109.17,13156.0,91.0975,91.1059,91.0225,91.0642,13156.0
2017-10-02 12:30:00,109.16,109.18,109.06,109.08,10234.0,91.0558,91.0725,90.9724,90.9891,10234.0
2017-10-02 12:40:00,109.09,109.14,109.07,109.14,3105.0,90.9974,91.0391,90.9807,91.0391,3105.0
2017-10-02 12:50:00,109.12,109.18,109.1,109.18,14928.0,91.0225,91.0725,91.0058,91.0725,14928.0
2017-10-02 13:00:00,109.17,109.25,109.12,109.22,22095.0,91.0642,91.1309,91.0225,91.1059,22095.0
2017-10-02 13:10:00,109.23,109.29,109.21,109.23,6555.0,91.1142,91.1643,91.0975,91.1142,6555.0
2017-10-02 13:20:00,109.22,109.26,109.2,109.26,7691.0,91.1059,91.1392,91.0892,91.1392,7691.0
2017-10-02 13:30:00,109.25,109.36,109.25,109.35,20288.0,91.1309,91.2226,91.1309,91.2143,20288.0
2017-10-02 13:40:00,109.36,109.43,109.31,109.43,11054.0,91.2226,91.281,91.1809,91.281,11054.0
2017-10-02 13:50:00,109.42,109.51,109.32,109.35,16402.0,91.2727,91.3478,91.1893,91.2143,16402.0
2017-10-02 14:00:00,109.33,109.33,109.07,109.14,11468.0,91.1976,91.1976,90.9807,91.0391,11468.0
2017-10-02 14:10:00,109.18,109.24,109.12,109.13,5234.0,91.0725,91.1226,91.0225,91.0308,5234.0
2017-10-02 14:20:00,109.11,109.2,109.11,109.16,4200.0,91.0141,91.0892,91.0141,91.0558,4200.0
2017-10-02 14:30:00,109.14,109.21,109.13,109.2,4654.0,91.0391,91.0975,91.0308,91.0892,4654.0
2017-10-02 14:40:00,109.21,109.21,109.15,109.18,3597.0,91.0975,91.0975,91.0475,91.0725,3597.0
2017-10-02 14:50:00,109.18,109.2,109.07,109.07,6947.0,91.0725,91.0892,90.9807,90.9807,6947.0
2017-10-02 15:00:00,109.07,109.1,108.99,109.09,5633.0,90.9807,91.0058,90.914,90.9974,5633.0
2017-10-02 15:10:00,109.08,109.08,108.99,109.01,5500.0,90.9891,90.9891,90.914,90.9307,5500.0
2017-10-02 15:20:00,109.02,109.12,108.97,109.03,13454.0,90.939,91.0225,90.8973,90.9474,13454.0
2017-10-02 15:30:00,109.03,109.05,108.69,108.8,45058.0,90.9474,90.9641,90.6638,90.7555,45058.0
2017-10-02 15:40:00,108.8,108.89,108.79,108.82,20792.0,90.7555,90.8306,90.7472,90.7722,20792.0
2017-10-02 15:50:00,108.82,108.91,108.78,108.85,55375.0,90.7722,90.8473,90.7388,90.7972,55375.0
2017-10-03 09:30:00,108.95,109.11,108.58,108.63,16920.0,90.8806,91.0141,90.572,90.6137,16920.0
2017-10-03 09:40:00,108.49,108.74,108.34,108.63,14701.0,90.4969,90.7055,90.3718,90.6137,14701.0
2017-10-03 09:50:00,108.62,108.79,108.58,108.72,5907.0,90.6054,90.7472,90.572,90.6888,5907.0
2017-10-03 10:00:00,108.72,108.72,108.38,108.63,10718.0,90.6888,90.6888,90.4052,90.6137,10718.0
2017-10-03 10:10:00,108.62,108.63,108.37,108.37,8885.0,90.6054,90.6137,90.3968,90.3968,8885.0
2017-10-03 10:20:00,108.42,108.42,108.11,108.12,8700.0,90.4385,90.4385,90.18,90.1883,8700.0
2017-10-03 10:30:00,108.11,108.13,107.9,107.93,23234.0,90.18,90.1966,90.0048,90.0298,23234.0
2017-10-03 10:40:00,107.93,107.96,107.66,107.73,14223.0,90.0298,90.0548,89.8046,89.863,14223.0
2017-10-03 10:50:00,107.72,107.9,107.7,107.77,11076.0,89.8546,90.0048,89.838,89.8963,11076.0
2017-10-03 11:00:00,107.76,107.88,107.76,107.87,11725.0,89.888,89.9881,89.888,89.9798,11725.0
2017-10-03 11:10:00,107.88,107.89,107.65,107.79,23873.0,89.9881,89.9964,89.7963,89.913,23873.0
2017-10-03 11:20:00,107.81,107.83,107.67,107.68,14257.0,89.9297,89.9464,89.8129,89.8213,14257.0
2017-10-03 11:30:00,107.7,107.73,107.62,107.66,12888.0,89.838,89.863,89.7712,89.8046,12888.0
2017-10-03 11:40:00,107.66,107.71,107.51,107.55,14711.0,89.8046,89.8463,89.6795,89.7128,14711.0
2017-10-03 11:50:00,107.55,107.69,107.54,107.64,4675.0,89.7128,89.8296,89.7045,89.7879,4675.0
2017-10-03 12:00:00,107.64,107.64,107.51,107.51,5705.0,89.7879,89.7879,89.6795,89.6795,5705.0
2017-10-03 12:10:00,107.51,107.53,107.46,107.52,10922.0,89.6795,89.6962,89.6378,89.6878,10922.0
2017-10-03 12:20:00,107.51,107.53,107.46,107.46,10061.0,89.6795,89.6962,89.6378,89.6378,10061.0
2017-10-03 12:30:00,107.47,107.6,107.44,107.58,10900.0,89.6461,89.7545,89.6211,89.7379,10900.0
2017-10-03 12:40:00,107.61,107.64,107.57,107.64,4064.0,89.7629,89.7879,89.7295,89.7879,4064.0
2017-10-03 12:50:00,107.64,107.64,107.5,107.52,12457.0,89.7879,89.7879,89.6711,89.6878,12457.0
2017-10-03 13:00:00,107.52,107.55,107.5,107.54,5955.0,89.6878,89.7128,89.6711,89.7045,5955.0
2017-10-03 13:10:00,107.52,107.53,107.47,107.5,5833.0,89.6878,89.6962,89.6461,89.6711,5833.0
2017-10-03 13:20:00,107.52,107.54,107.47,107.53,19181.0,89.6878,89.7045,89.6461,89.6962,19181.0
2017-10-03 13:30:00,107.53,107.57,107.51,107.52,17420.0,89.6962,89.7295,89.6795,89.6878,17420.0
2017-10-03 13:40:00,107.51,107.53,107.4,107.41,11748.0,89.6795,89.6962,89.5877,89.5961,11748.0
2017-10-03 13:50:00,107.4,107.49,107.39,107.47,6804.0,89.5877,89.6628,89.5794,89.6461,6804.0
2017-10-03 14:00:00,107.45,107.54,107.45,107.48,10198.0,89.6294,89.7045,89.6294,89.6544,10198.0
2017-10-03 14:10:00,107.48,107.51,107.41,107.48,11677.0,89.6544,89.6795,89.5961,89.6544,11677.0
2017-10-03 14:20:00,107.5,107.52,107.43,107.52,14375.0,89.6711,89.6878,89.6127,89.6878,14375.0
2017-10-03 14:30:00,107.5,107.53,107.46,107.46,26823.0,89.6711,89.6962,89.6378,89.6378,26823.0
2017-10-03 14:40:00,107.47,107.48,107.42,107.43,17356.0,89.6461,89.6544,89.6044,89.6127,17356.0
2017-10-03 14:50:00,107.43,107.48,107.36,107.45,49939.0,89.6127,89.6544,89.5543,89.6294,49939.0
2017-10-03 15:00:00,107.48,107.67,107.48,107.67,14811.0,89.6544,89.8129,89.6544,89.8129,14811.0
2017-10-03 15:10:00,107.68,107.77,107.64,107.72,22965.0,89.8213,89.8963,89.7879,89.8546,22965.0
2017-10-03 15:20:00,107.73,107.85,107.73,107.77,29619.0,89.863,89.9631,89.863,89.8963,29619.0
2017-10-03 15:30:00,107.78,107.83,107.73,107.75,53021.0,89.9047,89.9464,89.863,89.8797,53021.0
2017-10-03 15:40:00,107.75,107.81,107.7,107.7,50271.0,89.8797,89.9297,89.838,89.838,50271.0
2017-10-03 15:50:00,107.7,107.77,107.63,107.67,109755.0,89.838,89.8963,89.7796,89.8129,109755.0
2017-10-04 09:30:00,107.95,107.95,107.12,107.57,85617.0,90.0465,90.0465,89.3542,89.7295,85617.0
2017-10-04 09:40:00,107.44,108.09,107.43,107.51,20949.0,89.6211,90.1633,89.6127,89.6795,20949.0
2017-10-04 09:50:00,107.38,107.72,107.36,107.72,11210.0,89.571,89.8546,89.5543,89.8546,11210.0
2017-10-04 10:00:00,107.7,107.86,107.54,107.8,19090.0,89.838,89.9714,89.7045,89.9214,19090.0
2017-10-04 10:10:00,107.79,107.88,107.65,107.74,13721.0,89.913,89.9881,89.7963,89.8713,13721.0
2017-10-04 10:20:00,107.76,108.13,107.61,108.01,12735.0,89.888,90.1966,89.7629,90.0965,12735.0
2017-10-04 10:30:00,107.98,108.13,107.93,108.01,7791.0,90.0715,90.1966,90.0298,90.0965,7791.0
2017-10-04 10:40:00,107.99,108.34,107.96,108.31,14687.0,90.0799,90.3718,90.0548,90.3468,14687.0
2017-10-04 10:50:00,108.31,108.43,108.21,108.29,19119.0,90.3468,90.4469,90.2634,90.3301,19119.0
2017-10-04 11:00:00,108.3,108.43,108.27,108.38,13057.0,90.3384,90.4469,90.3134,90.4052,13057.0
2017-10-04 11:10:00,108.37,108.47,108.33,108.47,9203.0,90.3968,90.4803,90.3635,90.4803,9203.0
2017-10-04 11:20:00,108.45,108.72,108.44,108.6,11044.0,90.4636,90.6888,90.4552,90.5887,11044.0
2017-10-04 11:30:00,108.61,108.75,108.54,108.75,5821.0,90.597,90.7138,90.5386,90.7138,5821.0
2017-10-04 11:40:00,108.69,108.75,108.65,108.71,5665.0,90.6638,90.7138,90.6304,90.6805,5665.0
2017-10-04 11:50:00,108.73,108.83,108.67,108.76,9531.0,90.6971,90.7805,90.6471,90.7222,9531.0
2017-10-04 12:00:00,108.78,108.92,108.76,108.8,18354.0,90.7388,90.8556,90.7222,90.7555,18354.0
2017-10-04 12:10:00,108.76,108.99,108.7,108.94,9137.0,90.7222,90.914,90.6721,90.8723,9137.0
2017-10-04 12:20:00,108.89,108.94,108.86,108.91,4611.0,90.8306,90.8723,90.8056,90.8473,4611.0
2017-10-04 12:30:00,108.88,109.0,108.86,108.87,4808.0,90.8223,90.9224,90.8056,90.8139,4808.0
2017-10-04 12:40:00,108.9,108.98,108.86,108.92,4884.0,90.8389,90.9057,90.8056,90.8556,4884.0
2017-10-04 12:50:00,108.9,108.9,108.8,108.89,3000.0,90.8389,90.8389,90.7555,90.8306,3000.0
2017-10-04 13:00:00,108.9,108.95,108.82,108.91,2700.0,90.8389,90.8806,90.7722,90.8473,2700.0
2017-10-04 13:10:00,108.93,108.93,108.8,108.8,8900.0,90.864,90.864,90.7555,90.7555,8900.0
2017-10-04 13:20:00,108.81,108.83,108.65,108.7,5869.0,90.7639,90.7805,90.6304,90.6721,5869.0
2017-10-04 13:30:00,108.7,108.72,108.46,108.48,5661.0,90.6721,90.6888,90.4719,90.4886,5661.0
2017-10-04 13:40:00,108.52,108.58,108.46,108.55,5050.0,90.522,90.572,90.4719,90.547,5050.0
2017-10-04 13:50:00,108.56,108.61,108.09,108.38,41300.0,90.5553,90.597,90.1633,90.4052,41300.0
2017-10-04 14:00:00,108.4,108.4,108.01,108.11,33163.0,90.4219,90.4219,90.0965,90.18,33163.0
2017-10-04 14:10:00,108.12,108.25,108.11,108.25,11599.0,90.1883,90.2967,90.18,90.2967,11599.0
2017-10-04 14:20:00,108.23,108.26,108.17,108.18,7381.0,90.2801,90.3051,90.23,90.2384,7381.0
2017-10-04 14:30:00,108.18,108.21,108.13,108.17,7367.0,90.2384,90.2634,90.1966,90.23,7367.0
2017-10-04 14:40:00,108.16,108.24,108.16,108.17,6300.0,90.2217,90.2884,90.2217,90.23,6300.0
2017-10-04 14:50:00,108.17,108.26,108.16,108.22,15901.0,90.23,90.3051,90.2217,90.2717,15901.0
2017-10-04 15:00:00,108.2,108.22,108.14,108.2,12363.0,90.255,90.2717,90.205,90.255,12363.0
2017-10-04 15:10:00,108.19,108.27,108.17,108.26,12505.0,90.2467,90.3134,90.23,90.3051,12505.0
2017-10-04 15:20:00,108.26,108.31,108.23,108.26,16282.0,90.3051,90.3468,90.2801,90.3051,16282.0
2017-10-04 15:30:00,108.25,108.38,108.25,108.29,13367.0,90.2967,90.4052,90.2967,90.3301,13367.0
2017-10-04 15:40:00,108.3,108.34,108.18,108.2,21734.0,90.3384,90.3718,90.2384,90.255,21734.0
2017-10-04 15:50:00,108.2,108.25,108.14,108.24,50334.0,90.255,90.2967,90.205,90.2884,50334.0
2017-10-05 09:30:00,108.38,108.4,108.07,108.4,4040.0,90.4052,90.4219,90.1466,90.4219,4040.0
2017-10-05 09:40:00,108.39,108.62,108.38,108.61,6450.0,90.4135,90.6054,90.4052,90.597,6450.0
2017-10-05 09:50:00,108.71,108.72,108.53,108.54,3554.0,90.6805,90.6888,90.5303,90.5386,3554.0
2017-10-05 10:00:00,108.6,108.65,108.32,108.34,7841.0,90.5887,90.6304,90.3551,90.3718,7841.0
2017-10-05 10:10:00,108.37,108.62,108.34,108.55,19395.0,90.3968,90.6054,90.3718,90.547,19395.0
2017-10-05 10:20:00,108.54,108.58,108.5,108.5,8046.0,90.5386,90.572,90.5053,90.5053,8046.0
2017-10-05 10:30:00,108.47,108.64,108.45,108.6,21947.0,90.4803,90.6221,90.4636,90.5887,21947.0
2017-10-05 10:40:00,108.61,108.68,108.54,108.68,36416.0,90.597,90.6554,90.5386,90.6554,36416.0
2017-10-05 10:50:00,108.65,108.78,108.65,108.7,8702.0,90.6304,90.7388,90.6304,90.6721,8702.0
2017-10-05 11:00:00,108.71,108.73,108.66,108.69,6245.0,90.6805,90.6971,90.6387,90.6638,6245.0
2017-10-05 11:10:00,108.72,108.73,108.56,108.69,11308.0,90.6888,90.6971,90.5553,90.6638,11308.0
2017-10-05 11:20:00,108.7,108.7,108.52,108.55,5569.0,90.6721,90.6721,90.522,90.547,5569.0
2017-10-05 11:30:00,108.56,108.56,108.44,108.53,6275.0,90.5553,90.5553,90.4552,90.5303,6275.0
2017-10-05 11:40:00,108.51,108.53,108.42,108.5,4100.0,90.5136,90.5303,90.4385,90.5053,4100.0
2017-10-05 11:50:00,108.5,108.72,108.5,108.67,6364.0,90.5053,90.6888,90.5053,90.6471,6364.0
2017-10-05 12:00:00,108.67,108.82,108.66,108.81,11814.0,90.6471,90.7722,90.6387,90.7639,11814.0
2017-10-05 12:10:00,108.84,108.9,108.75,108.84,9432.0,90.7889,90.8389,90.7138,90.7889,9432.0
2017-10-05 12:20:00,108.86,108.93,108.71,108.78,23458.0,90.8056,90.864,90.6805,90.7388,23458.0
2017-10-05 12:30:00,108.81,108.96,108.81,108.94,7482.0,90.7639,90.889,90.7639,90.8723,7482.0
2017-10-05 12:40:00,108.92,108.96,108.74,108.76,6199.0,90.8556,90.889,90.7055,90.7222,6199.0
2017-10-05 12:50:00,108.71,108.76,108.48,108.48,5892.0,90.6805,90.7222,90.4886,90.4886,5892.0
2017-10-05 13:00:00,108.54,108.71,108.53,108.71,2600.0,90.5386,90.6805,90.5303,90.6805,2600.0
2017-10-05 13:10:00,108.7,108.77,108.61,108.67,5440.0,90.6721,90.7305,90.597,90.6471,5440.0
2017-10-05 13:20:00,108.68,108.75,108.66,108.74,2104.0,90.6554,90.7138,90.6387,90.7055,2104.0
2017-10-05 13:30:00,108.72,108.75,108.65,108.75,2800.0,90.6888,90.7138,90.6304,90.7138,2800.0
2017-10-05 13:40:00,108.79,108.81,108.76,108.76,3553.0,90.7472,90.7639,90.7222,90.7222,3553.0
2017-10-05 13:50:00,108.78,108.79,108.66,108.69,6451.0,90.7388,90.7472,90.6387,90.6638,6451.0
2017-10-05 14:00:00,108.66,108.77,108.66,108.75,3500.0,90.6387,90.7305,90.6387,90.7138,3500.0
2017-10-05 14:10:00,108.78,108.8,108.7,108.7,5631.0,90.7388,90.7555,90.6721,90.6721,5631.0
2017-10-05 14:20:00,108.71,108.76,108.71,108.72,6438.0,90.6805,90.7222,90.6805,90.6888,6438.0
2017-10-05 14:30:00,108.7,108.83,108.67,108.79,11151.0,90.6721,90.7805,90.6471,90.7472,11151.0
2017-10-05 14:40:00,108.81,108.87,108.67,108.74,11423.0,90.7639,90.8139,90.6471,90.7055,11423.0
2017-10-05 14:50:00,108.72,108.73,108.61,108.69,5067.0,90.6888,90.6971,90.597,90.6638,5067.0
2017-10-05 15:00:00,108.71,108.84,108.71,108.84,9519.0,90.6805,90.7889,90.6805,90.7889,9519.0
2017-10-05 15:10:00,108.82,108.87,108.73,108.73,9768.0,90.7722,90.8139,90.6971,90.6971,9768.0
2017-10-05 15:20:00,108.73,108.85,108.73,108.83,14740.0,90.6971,90.7972,90.6971,90.7805,14740.0
2017-10-05 15:30:00,108.82,108.84,108.72,108.78,20977.0,90.7722,90.7889,90.6888,90.7388,20977.0
2017-10-05 15:40:00,108.79,108.98,108.78,108.88,30059.0,90.7472,90.9057,90.7388,90.8223,30059.0
2017-10-05 15:50:00,108.86,108.93,108.82,108.89,83837.0,90.8056,90.864,90.7722,90.8306,83837.0
2017-10-06 09:30:00,108.86,109.2,108.67,108.93,16788.0,90.8056,91.0892,90.6471,90.864,16788.0
2017-10-06 09:40:00,108.93,109.12,108.79,108.86,6783.0,90.864,91.0225,90.7472,90.8056,6783.0
2017-10-06 09:50:00,108.87,109.17,108.83,109.17,4555.0,90.8139,91.0642,90.7805,91.0642,4555.0
2017-10-06 10:00:00,109.16,109.22,109.02,109.08,8567.0,91.0558,91.1059,90.939,90.9891,8567.0
2017-10-06 10:10:00,109.01,109.22,108.96,109.2,4700.0,90.9307,91.1059,90.889,91.0892,4700.0
2017-10-06 10:20:00,109.22,109.22,108.97,109.06,6214.0,91.1059,91.1059,90.8973,90.9724,6214.0
2017-10-06 10:30:00,109.04,109.22,108.96,109.2,23048.0,90.9557,91.1059,90.889,91.0892,23048.0
2017-10-06 10:40:00,109.21,109.23,109.07,109.07,10468.0,91.0975,91.1142,90.9807,90.9807,10468.0
2017-10-06 10:50:00,109.05,109.06,108.94,109.03,3203.0,90.9641,90.9724,90.8723,90.9474,3203.0
2017-10-06 11:00:00,109.07,109.07,108.9,108.92,7778.0,90.9807,90.9807,90.8389,90.8556,7778.0
2017-10-06 11:10:00,108.95,108.98,108.78,108.83,8445.0,90.8806,90.9057,90.7388,90.7805,8445.0
2017-10-06 11:20:00,108.86,109.02,108.81,108.98,37295.0,90.8056,90.939,90.7639,90.9057,37295.0
2017-10-06 11:30:00,109.03,109.04,108.81,108.81,9186.0,90.9474,90.9557,90.7639,90.7639,9186.0
2017-10-06 11:40:00,108.82,108.86,108.75,108.83,5302.0,90.7722,90.8056,90.7138,90.7805,5302.0
2017-10-06 11:50:00,108.86,108.95,108.86,108.95,6635.0,90.8056,90.8806,90.8056,90.8806,6635.0
2017-10-06 12:00:00,108.96,108.96,108.87,108.96,6413.0,90.889,90.889,90.8139,90.889,6413.0
2017-10-06 12:10:00,108.95,108.96,108.76,108.85,3400.0,90.8806,90.889,90.7222,90.7972,3400.0
2017-10-06 12:20:00,108.83,108.84,108.73,108.81,7612.0,90.7805,90.7889,90.6971,90.7639,7612.0
2017-10-06 12:30:00,108.82,108.82,108.73,108.78,4874.0,90.7722,90.7722,90.6971,90.7388,4874.0
2017-10-06 12:40:00,108.76,108.82,108.69,108.8,9579.0,90.7222,90.7722,90.6638,90.7555,9579.0
2017-10-06 12:50:00,108.81,108.91,108.8,108.9,4222.0,90.7639,90.8473,90.7555,90.8389,4222.0
2017-10-06 13:00:00,108.92,108.92,108.8,108.85,9956.0,90.8556,90.8556,90.7555,90.7972,9956.0
2017-10-06 13:10:00,108.84,108.86,108.76,108.81,7250.0,90.7889,90.8056,90.7222,90.7639,7250.0
2017-10-06 13:20:00,108.81,108.81,108.7,108.74,6252.0,90.7639,90.7639,90.6721,90.7055,6252.0
2017-10-06 13:30:00,108.73,108.74,108.63,108.63,2247.0,90.6971,90.7055,90.6137,90.6137,2247.0
2017-10-06 13:40:00,108.65,108.73,108.56,108.57,7539.0,90.6304,90.6971,90.5553,90.5637,7539.0
2017-10-06 13:50:00,108.53,108.64,108.53,108.57,5455.0,90.5303,90.6221,90.5303,90.5637,5455.0
2017-10-06 14:00:00,108.61,108.62,108.5,108.56,6548.0,90.597,90.6054,90.5053,90.5553,6548.0
2017-10-06 14:10:00,108.56,108.57,108.36,108.36,13533.0,90.5553,90.5637,90.3885,90.3885,13533.0
2017-10-06 14:20:00,108.41,108.46,108.38,108.42,5557.0,90.4302,90.4719,90.4052,90.4385,5557.0
2017-10-06 14:30:00,108.42,108.47,108.42,108.43,2357.0,90.4385,90.4803,90.4385,90.4469,2357.0
2017-10-06 14:40:00,108.44,108.49,108.42,108.46,5476.0,90.4552,90.4969,90.4385,90.4719,5476.0
2017-10-06 14:50:00,108.44,108.44,108.37,108.43,7395.0,90.4552,90.4552,90.3968,90.4469,7395.0
2017-10-06 15:00:00,108.44,108.49,108.38,108.38,7580.0,90.4552,90.4969,90.4052,90.4052,7580.0
2017-10-06 15:10:00,108.37,108.42,108.31,108.4,12936.0,90.3968,90.4385,90.3468,90.4219,12936.0
2017-10-06 15:20:00,108.41,108.52,108.41,108.52,9429.0,90.4302,90.522,90.4302,90.522,9429.0
2017-10-06 15:30:00,108.53,108.59,108.5,108.55,13126.0,90.5303,90.5804,90.5053,90.547,13126.0
2017-10-06 15:40:00,108.55,108.63,108.54,108.58,23768.0,90.547,90.6137,90.5386,90.572,23768.0
2017-10-06 15:50:00,108.6,108.77,108.54,108.63,99083.0,90.5887,90.7305,90.5386,90.6137,99083.0
2017-10-09 09:30:00,108.73,108.94,108.49,108.88,9605.0,90.6971,90.8723,90.4969,90.8223,9605.0
2017-10-09 09:40:00,108.83,108.87,108.23,108.3,16688.0,90.7805,90.8139,90.2801,90.3384,16688.0
2017-10-09 09:50:00,108.31,108.42,108.22,108.31,8298.0,90.3468,90.4385,90.2717,90.3468,8298.0
2017-10-09 10:00:00,108.29,108.29,108.11,108.25,7541.0,90.3301,90.3301,90.18,90.2967,7541.0
2017-10-09 10:10:00,108.24,108.3,108.18,108.27,2000.0,90.2884,90.3384,90.2384,90.3134,2000.0
2017-10-09 10:20:00,108.31,108.34,108.25,108.25,5000.0,90.3468,90.3718,90.2967,90.2967,5000.0
2017-10-09 10:30:00,108.25,108.43,108.2,108.43,5894.0,90.2967,90.4469,90.255,90.4469,5894.0
2017-10-09 10:40:00,108.47,108.6,108.45,108.59,4532.0,90.4803,90.5887,90.4636,90.5804,4532.0
2017-10-09 10:50:00,108.57,108.57,108.49,108.57,3809.0,90.5637,90.5637,90.4969,90.5637,3809.0
2017-10-09 11:00:00,108.54,108.54,108.4,108.4,6506.0,90.5386,90.5386,90.4219,90.4219,6506.0
2017-10-09 11:10:00,108.4,108.45,108.4,108.43,6100.0,90.4219,90.4636,90.4219,90.4469,6100.0
2017-10-09 11:20:00,108.4,108.5,108.4,108.5,7001.0,90.4219,90.5053,90.4219,90.5053,7001.0
2017-10-09 11:30:00,108.5,108.64,108.48,108.62,3050.0,90.5053,90.6221,90.4886,90.6054,3050.0
2017-10-09 11:40:00,108.6,108.6,108.46,108.54,6222.0,90.5887,90.5887,90.4719,90.5386,6222.0
2017-10-09 11:50:00,108.55,108.73,108.51,108.7,2457.0,90.547,90.6971,90.5136,90.6721,2457.0
2017-10-09 12:00:00,108.69,108.72,108.61,108.69,4647.0,90.6638,90.6888,90.597,90.6638,4647.0
2017-10-09 12:10:00,108.65,108.71,108.64,108.69,3400.0,90.6304,90.6805,90.6221,90.6638,3400.0
2017-10-09 12:20:00,108.69,108.78,108.65,108.78,5800.0,90.6638,90.7388,90.6304,90.7388,5800.0
2017-10-09 12:30:00,108.78,108.78,108.64,108.75,15947.0,90.7388,90.7388,90.6221,90.7138,15947.0
2017-10-09 12:40:00,108.74,108.74,108.7,108.71,1920.0,90.7055,90.7055,90.6721,90.6805,1920.0
2017-10-09 12:50:00,108.71,108.76,108.66,108.66,6149.0,90.6805,90.7222,90.6387,90.6387,6149.0
2017-10-09 13:00:00,108.65,108.73,108.65,108.67,2401.0,90.6304,90.6971,90.6304,90.6471,2401.0
2017-10-09 13:10:00,108.66,108.75,108.65,108.65,3900.0,90.6387,90.7138,90.6304,90.6304,3900.0
2017-10-09 13:20:00,108.68,108.7,108.53,108.53,3172.0,90.6554,90.6721,90.5303,90.5303,3172.0
2017-10-09 13:30:00,108.52,108.58,108.52,108.56,6708.0,90.522,90.572,90.522,90.5553,6708.0
2017-10-09 13:40:00,108.53,108.53,108.44,108.52,7670.0,90.5303,90.5303,90.4552,90.522,7670.0
2017-10-09 13:50:00,108.5,108.51,108.42,108.46,3934.0,90.5053,90.5136,90.4385,90.4719,3934.0
2017-10-09 14:00:00,108.47,108.53,108.43,108.45,6436.0,90.4803,90.5303,90.4469,90.4636,6436.0
2017-10-09 14:10:00,108.43,108.44,108.23,108.23,10751.0,90.4469,90.4552,90.2801,90.2801,10751.0
2017-10-09 14:20:00,108.2,108.27,108.11,108.22,5750.0,90.255,90.3134,90.18,90.2717,5750.0
2017-10-09 14:30:00,108.22,108.22,108.1,108.15,6342.0,90.2717,90.2717,90.1716,90.2133,6342.0
2017-10-09 14:40:00,108.12,108.19,108.04,108.08,8327.0,90.1883,90.2467,90.1216,90.1549,8327.0
2017-10-09 14:50:00,108.14,108.15,108.03,108.1,8871.0,90.205,90.2133,90.1132,90.1716,8871.0
2017-10-09 15:00:00,108.08,108.09,107.97,108.02,11481.0,90.1549,90.1633,90.0632,90.1049,11481.0
2017-10-09 15:10:00,108.03,108.07,108.0,108.06,14428.0,90.1132,90.1466,90.0882,90.1383,14428.0
2017-10-09 15:20:00,108.07,108.17,108.05,108.16,13759.0,90.1466,90.23,90.1299,90.2217,13759.0
2017-10-09 15:30:00,108.16,108.16,107.77,107.87,68513.0,90.2217,90.2217,89.8963,89.9798,68513.0
2017-10-09 15:40:00,107.89,107.91,107.79,107.86,31670.0,89.9964,90.0131,89.913,89.9714,31670.0
2017-10-09 15:50:00,107.86,107.97,107.72,107.89,97640.0,89.9714,90.0632,89.8546,89.9964,97640.0
2017-10-10 09:30:00,108.13,108.33,107.38,108.12,21955.0,90.1966,90.3635,89.571,90.1883,21955.0
2017-10-10 09:40:00,108.27,108.63,108.25,108.63,3509.0,90.3134,90.6137,90.2967,90.6137,3509.0
2017-10-10 09:50:00,108.7,108.81,108.5,108.61,18756.0,90.6721,90.7639,90.5053,90.597,18756.0
2017-10-10 10:00:00,108.61,108.85,108.55,108.76,14410.0,90.597,90.7972,90.547,90.7222,14410.0
2017-10-10 10:10:00,108.79,108.79,108.71,108.77,9721.0,90.7472,90.7472,90.6805,90.7305,9721.0
2017-10-10 10:20:00,108.75,108.86,108.67,108.79,6811.0,90.7138,90.8056,90.6471,90.7472,6811.0
2017-10-10 10:30:00,108.77,108.88,108.57,108.72,14112.0,90.7305,90.8223,90.5637,90.6888,14112.0
2017-10-10 10:40:00,108.62,108.86,108.62,108.76,10137.0,90.6054,90.8056,90.6054,90.7222,10137.0
2017-10-10 10:50:00,108.74,108.76,108.61,108.72,4828.0,90.7055,90.7222,90.597,90.6888,4828.0
2017-10-10 11:00:00,108.7,108.75,108.62,108.72,4500.0,90.6721,90.7138,90.6054,90.6888,4500.0
2017-10-10 11:10:00,108.72,108.72,108.62,108.67,5720.0,90.6888,90.6888,90.6054,90.6471,5720.0
2017-10-10 11:20:00,108.67,108.69,108.53,108.53,6801.0,90.6471,90.6638,90.5303,90.5303,6801.0
2017-10-10 11:30:00,108.54,108.67,108.48,108.62,3405.0,90.5386,90.6471,90.4886,90.6054,3405.0
2017-10-10 11:40:00,108.62,108.75,108.58,108.59,9950.0,90.6054,90.7138,90.572,90.5804,9950.0
2017-10-10 11:50:00,108.6,108.6,108.51,108.54,6127.0,90.5887,90.5887,90.5136,90.5386,6127.0
2017-10-10 12:00:00,108.54,108.64,108.54,108.64,5300.0,90.5386,90.6221,90.5386,90.6221,5300.0
2017-10-10 12:10:00,108.64,108.75,108.63,108.68,6921.0,90.6221,90.7138,90.6137,90.6554,6921.0
2017-10-10 12:20:00,108.68,108.71,108.65,108.7,4950.0,90.6554,90.6805,90.6304,90.6721,4950.0
2017-10-10 12:30:00,108.75,108.76,108.65,108.67,5629.0,90.7138,90.7222,90.6304,90.6471,5629.0
2017-10-10 12:40:00,108.67,108.75,108.67,108.71,6581.0,90.6471,90.7138,90.6471,90.6805,6581.0
2017-10-10 12:50:00,108.72,108.82,108.72,108.76,4803.0,90.6888,90.7722,90.6888,90.7222,4803.0
2017-10-10 13:00:00,108.8,108.83,108.74,108.83,4025.0,90.7555,90.7805,90.7055,90.7805,4025.0
2017-10-10 13:10:00,108.84,108.91,108.77,108.79,6546.0,90.7889,90.8473,90.7305,90.7472,6546.0
2017-10-10 13:20:00,108.79,108.88,108.79,108.79,5196.0,90.7472,90.8223,90.7472,90.7472,5196.0
2017-10-10 13:30:00,108.81,108.82,108.75,108.81,5550.0,90.7639,90.7722,90.7138,90.7639,5550.0
2017-10-10 13:40:00,108.79,108.79,108.69,108.75,4669.0,90.7472,90.7472,90.6638,90.7138,4669.0
2017-10-10 13:50:00,108.77,108.78,108.64,108.64,5067.0,90.7305,90.7388,90.6221,90.6221,5067.0
2017-10-10 14:00:00,108.64,108.66,108.46,108.57,6981.0,90.6221,90.6387,90.4719,90.5637,6981.0
2017-10-10 14:10:00,108.56,108.61,108.52,108.55,5170.0,90.5553,90.597,90.522,90.547,5170.0
2017-10-10 14:20:00,108.55,108.75,108.54,108.65,15971.0,90.547,90.7138,90.5386,90.6304,15971.0
2017-10-10 14:30:00,108.64,108.68,108.61,108.67,3273.0,90.6221,90.6554,90.597,90.6471,3273.0
2017-10-10 14:40:00,108.66,108.75,108.61,108.72,9883.0,90.6387,90.7138,90.597,90.6888,9883.0
2017-10-10 14:50:00,108.73,108.84,108.73,108.84,10005.0,90.6971,90.7889,90.6971,90.7889,10005.0
2017-10-10 15:00:00,108.84,108.9,108.82,108.9,14789.0,90.7889,90.8389,90.7722,90.8389,14789.0
2017-10-10 15:10:00,108.88,108.89,108.7,108.76,15107.0,90.8223,90.8306,90.6721,90.7222,15107.0
2017-10-10 15:20:00,108.78,108.92,108.71,108.91,12794.0,90.7388,90.8556,90.6805,90.8473,12794.0
2017-10-10 15:30:00,108.91,109.09,108.9,108.98,25295.0,90.8473,90.9974,90.8389,90.9057,25295.0
2017-10-10 15:40:00,108.99,109.08,108.96,109.01,34468.0,90.914,90.9891,90.889,90.9307,34468.0
2017-10-10 15:50:00,109.01,109.07,108.96,109.03,82830.0,90.9307,90.9807,90.889,90.9474,82830.0
2017-10-11 09:30:00,109.09,109.77,109.09,109.73,21116.0,90.9974,91.5646,90.9974,91.5313,21116.0
2017-10-11 09:40:00,109.74,109.95,109.68,109.91,13314.0,91.5396,91.7148,91.4896,91.6814,13314.0
2017-10-11 09:50:00,109.9,110.12,109.9,109.97,21239.0,91.6731,91.8566,91.6731,91.7315,21239.0
2017-10-11 10:00:00,109.99,110.03,109.93,109.98,16598.0,91.7482,91.7815,91.6981,91.7398,16598.0
2017-10-11 10:10:00,109.98,110.11,109.92,110.1,27946.0,91.7398,91.8483,91.6898,91.8399,27946.0
2017-10-11 10:20:00,110.08,110.1,109.94,110.04,28935.0,91.8232,91.8399,91.7065,91.7899,28935.0
2017-10-11 10:30:00,110.07,110.1,110.0,110.07,19134.0,91.8149,91.8399,91.7565,91.8149,19134.0
2017-10-11 10:40:00,110.07,110.24,110.04,110.06,29423.0,91.8149,91.9567,91.7899,91.8066,29423.0
2017-10-11 10:50:00,110.08,110.23,110.08,110.11,12878.0,91.8232,91.9484,91.8232,91.8483,12878.0
2017-10-11 11:00:00,110.11,110.11,109.93,109.98,15656.0,91.8483,91.8483,91.6981,91.7398,15656.0
2017-10-11 11:10:00,109.97,110.25,109.97,110.18,14181.0,91.7315,91.965,91.7315,91.9067,14181.0
2017-10-11 11:20:00,110.2,110.26,110.16,110.19,8996.0,91.9233,91.9734,91.89,91.915,8996.0
2017-10-11 11:30:00,110.2,110.27,110.05,110.19,11828.0,91.9233,91.9817,91.7982,91.915,11828.0
2017-10-11 11:40:00,110.24,110.33,110.17,110.17,16991.0,91.9567,92.0318,91.8983,91.8983,16991.0
2017-10-11 11:50:00,110.2,110.33,110.14,110.26,19851.0,91.9233,92.0318,91.8733,91.9734,19851.0
2017-10-11 12:00:00,110.25,110.31,110.17,110.26,22368.0,91.965,92.0151,91.8983,91.9734,22368.0
2017-10-11 12:10:00,110.28,110.39,110.19,110.19,29966.0,91.9901,92.0818,91.915,91.915,29966.0
2017-10-11 12:20:00,110.19,110.34,110.18,110.3,30223.0,91.915,92.0401,91.9067,92.0067,30223.0
2017-10-11 12:30:00,110.28,110.32,110.18,110.28,27178.0,91.9901,92.0234,91.9067,91.9901,27178.0
2017-10-11 12:40:00,110.35,110.35,110.08,110.11,12902.0,92.0485,92.0485,91.8232,91.8483,12902.0
2017-10-11 12:50:00,110.15,110.17,110.11,110.15,3282.0,91.8816,91.8983,91.8483,91.8816,3282.0
2017-10-11 13:00:00,110.16,110.16,109.78,109.78,6200.0,91.89,91.89,91.573,91.573,6200.0
2017-10-11 13:10:00,109.84,109.88,109.67,109.76,15462.0,91.623,91.6564,91.4812,91.5563,15462.0
2017-10-11 13:20:00,109.78,109.8,109.64,109.68,5432.0,91.573,91.5897,91.4562,91.4896,5432.0
2017-10-11 13:30:00,109.7,109.74,109.65,109.7,5924.0,91.5063,91.5396,91.4646,91.5063,5924.0
2017-10-11 13:40:00,109.7,109.77,109.67,109.7,6635.0,91.5063,91.5646,91.4812,91.5063,6635.0
2017-10-11 13:50:00,109.69,109.74,109.62,109.73,6690.0,91.4979,91.5396,91.4395,91.5313,6690.0
2017-10-11 14:00:00,109.72,109.81,109.52,109.57,13247.0,91.5229,91.598,91.3561,91.3978,13247.0
2017-10-11 14:10:00,109.52,109.63,109.52,109.61,7523.0,91.3561,91.4479,91.3561,91.4312,7523.0
2017-10-11 14:20:00,109.58,109.61,109.48,109.49,10472.0,91.4062,91.4312,91.3227,91.3311,10472.0
2017-10-11 14:30:00,109.5,109.64,109.5,109.59,9002.0,91.3394,91.4562,91.3394,91.4145,9002.0
2017-10-11 14:40:00,109.61,109.61,109.47,109.54,9126.0,91.4312,91.4312,91.3144,91.3728,9126.0
2017-10-11 14:50:00,109.54,109.59,109.49,109.58,8759.0,91.3728,91.4145,91.3311,91.4062,8759.0
2017-10-11 15:00:00,109.54,109.59,109.46,109.52,9759.0,91.3728,91.4145,91.3061,91.3561,9759.0
2017-10-11 15:10:00,109.51,109.54,109.42,109.46,12603.0,91.3478,91.3728,91.2727,91.3061,12603.0
2017-10-11 15:20:00,109.45,109.6,109.45,109.59,13358.0,91.2977,91.4228,91.2977,91.4145,13358.0
2017-10-11 15:30:00,109.58,109.59,109.5,109.55,14375.0,91.4062,91.4145,91.3394,91.3811,14375.0
2017-10-11 15:40:00,109.55,109.59,109.45,109.45,22737.0,91.3811,91.4145,91.2977,91.2977,22737.0
2017-10-11 15:50:00,109.46,109.59,109.46,109.51,63101.0,91.3061,91.4145,91.3061,91.3478,63101.0
2017-10-12 09:30:00,109.46,109.77,109.46,109.61,7625.0,91.3061,91.5646,91.3061,91.4312,7625.0
2017-10-12 09:40:00,109.66,109.71,109.53,109.55,4689.0,91.4729,91.5146,91.3645,91.3811,4689.0
2017-10-12 09:50:00,109.54,109.68,109.5,109.6,22278.0,91.3728,91.4896,91.3394,91.4228,22278.0
2017-10-12 10:00:00,109.59,109.97,109.58,109.97,13537.0,91.4145,91.7315,91.4062,91.7315,13537.0
2017-10-12 10:10:00,110.0,110.06,109.87,110.05,53576.0,91.7565,91.8066,91.6481,91.7982,53576.0
2017-10-12 10:20:00,110.08,110.23,110.02,110.22,10232.0,91.8232,91.9484,91.7732,91.94,10232.0
2017-10-12 10:30:00,110.25,110.47,110.24,110.39,7900.0,91.965,92.1486,91.9567,92.0818,7900.0
2017-10-12 10:40:00,110.39,110.47,110.06,110.06,18474.0,92.0818,92.1486,91.8066,91.8066,18474.0
2017-10-12 10:50:00,110.13,110.21,110.07,110.17,7932.0,91.8649,91.9317,91.8149,91.8983,7932.0
2017-10-12 11:00:00,110.16,110.24,110.03,110.23,10240.0,91.89,91.9567,91.7815,91.9484,10240.0
2017-10-12 11:10:00,110.23,110.25,110.09,110.09,9416.0,91.9484,91.965,91.8316,91.8316,9416.0
2017-10-12 11:20:00,110.1,110.17,110.0,110.15,39988.0,91.8399,91.8983,91.7565,91.8816,39988.0
2017-10-12 11:30:00,110.22,110.38,110.21,110.23,15299.0,91.94,92.0735,91.9317,91.9484,15299.0
2017-10-12 11:40:00,110.26,110.31,110.13,110.21,15058.0,91.9734,92.0151,91.8649,91.9317,15058.0
2017-10-12 11:50:00,110.19,110.39,110.13,110.15,35725.0,91.915,92.0818,91.8649,91.8816,35725.0
2017-10-12 12:00:00,110.15,110.25,110.07,110.11,19246.0,91.8816,91.965,91.8149,91.8483,19246.0
2017-10-12 12:10:00,110.11,110.27,110.09,110.2,8883.0,91.8483,91.9817,91.8316,91.9233,8883.0
2017-10-12 12:20:00,110.16,110.22,110.1,110.11,13737.0,91.89,91.94,91.8399,91.8483,13737.0
2017-10-12 12:30:00,110.14,110.19,110.08,110.08,17590.0,91.8733,91.915,91.8232,91.8232,17590.0
2017-10-12 12:40:00,110.11,110.14,110.08,110.14,11339.0,91.8483,91.8733,91.8232,91.8733,11339.0
2017-10-12 12:50:00,110.16,110.22,110.15,110.21,6103.0,91.89,91.94,91.8816,91.9317,6103.0
2017-10-12 13:00:00,110.22,110.26,110.1,110.25,7922.0,91.94,91.9734,91.8399,91.965,7922.0
2017-10-12 13:10:00,110.25,110.29,110.23,110.29,6557.0,91.965,91.9984,91.9484,91.9984,6557.0
2017-10-12 13:20:00,110.3,110.37,110.25,110.34,8168.0,92.0067,92.0651,91.965,92.0401,8168.0
2017-10-12 13:30:00,110.32,110.35,110.21,110.35,6452.0,92.0234,92.0485,91.9317,92.0485,6452.0
2017-10-12 13:40:00,110.37,110.4,110.33,110.4,4308.0,92.0651,92.0902,92.0318,92.0902,4308.0
2017-10-12 13:50:00,110.39,110.41,110.31,110.37,12464.0,92.0818,92.0985,92.0151,92.0651,12464.0
2017-10-12 14:00:00,110.37,110.37,110.29,110.29,6775.0,92.0651,92.0651,91.9984,91.9984,6775.0
2017-10-12 14:10:00,110.27,110.49,110.23,110.48,21576.0,91.9817,92.1652,91.9484,92.1569,21576.0
2017-10-12 14:20:00,110.49,110.64,110.45,110.57,18844.0,92.1652,92.2904,92.1319,92.232,18844.0
2017-10-12 14:30:00,110.58,110.59,110.51,110.56,13606.0,92.2403,92.2487,92.1819,92.2236,13606.0
2017-10-12 14:40:00,110.56,110.61,110.43,110.43,10656.0,92.2236,92.2653,92.1152,92.1152,10656.0
2017-10-12 14:50:00,110.43,110.47,110.3,110.46,34377.0,92.1152,92.1486,92.0067,92.1402,34377.0
2017-10-12 15:00:00,110.46,110.51,110.45,110.5,7245.0,92.1402,92.1819,92.1319,92.1736,7245.0
2017-10-12 15:10:00,110.5,110.5,110.24,110.28,33569.0,92.1736,92.1736,91.9567,91.9901,33569.0
2017-10-12 15:20:00,110.27,110.3,110.13,110.17,16773.0,91.9817,92.0067,91.8649,91.8983,16773.0
2017-10-12 15:30:00,110.17,110.18,109.9,109.9,50037.0,91.8983,91.9067,91.6731,91.6731,50037.0
2017-10-12 15:40:00,109.91,109.91,109.71,109.85,93016.0,91.6814,91.6814,91.5146,91.6314,93016.0
2017-10-12 15:50:00,109.85,109.97,109.77,109.96,130381.0,91.6314,91.7315,91.5646,91.7231,130381.0
2017-10-13 09:30:00,110.2,110.29,109.89,110.03,13310.0,91.9233,91.9984,91.6647,91.7815,13310.0
2017-10-13 09:40:00,110.14,110.35,110.02,110.28,10700.0,91.8733,92.0485,91.7732,91.9901,10700.0
2017-10-13 09:50:00,110.28,110.36,109.84,109.88,10205.0,91.9901,92.0568,91.623,91.6564,10205.0
2017-10-13 10:00:00,109.88,109.88,109.51,109.66,20856.0,91.6564,91.6564,91.3478,91.4729,20856.0
2017-10-13 10:10:00,109.69,109.87,109.64,109.83,14687.0,91.4979,91.6481,91.4562,91.6147,14687.0
2017-10-13 10:20:00,109.86,109.9,109.77,109.81,30453.0,91.6397,91.6731,91.5646,91.598,30453.0
2017-10-13 10:30:00,109.82,109.98,109.82,109.84,12440.0,91.6064,91.7398,91.6064,91.623,12440.0
2017-10-13 10:40:00,109.86,109.9,109.65,109.86,22158.0,91.6397,91.6731,91.4646,91.6397,22158.0
2017-10-13 10:50:00,109.85,109.85,109.68,109.81,8265.0,91.6314,91.6314,91.4896,91.598,8265.0
2017-10-13 11:00:00,109.83,109.88,109.5,109.81,227179.0,91.6147,91.6564,91.3394,91.598,227179.0
2017-10-13 11:10:00,109.85,109.94,109.77,109.79,20719.0,91.6314,91.7065,91.5646,91.5813,20719.0
2017-10-13 11:20:00,109.79,109.87,109.67,109.67,13049.0,91.5813,91.6481,91.4812,91.4812,13049.0
2017-10-13 11:30:00,109.72,109.84,109.68,109.81,9213.0,91.5229,91.623,91.4896,91.598,9213.0
2017-10-13 11:40:00,109.84,109.85,109.77,109.83,9110.0,91.623,91.6314,91.5646,91.6147,9110.0
2017-10-13 11:50:00,109.83,109.88,109.49,109.51,29110.0,91.6147,91.6564,91.3311,91.3478,29110.0
2017-10-13 12:00:00,109.51,109.73,109.5,109.72,27099.0,91.3478,91.5313,91.3394,91.5229,27099.0
2017-10-13 12:10:00,109.73,109.73,109.59,109.61,12438.0,91.5313,91.5313,91.4145,91.4312,12438.0
2017-10-13 12:20:00,109.61,109.74,109.59,109.74,14264.0,91.4312,91.5396,91.4145,91.5396,14264.0
2017-10-13 12:30:00,109.74,109.78,109.68,109.72,12384.0,91.5396,91.573,91.4896,91.5229,12384.0
2017-10-13 12:40:00,109.74,109.87,109.7,109.87,11873.0,91.5396,91.6481,91.5063,91.6481,11873.0
2017-10-13 12:50:00,109.86,109.88,109.76,109.76,6620.0,91.6397,91.6564,91.5563,91.5563,6620.0
2017-10-13 13:00:00,109.72,109.95,109.72,109.9,11798.0,91.5229,91.7148,91.5229,91.6731,11798.0
2017-10-13 13:10:00,109.91,110.03,109.9,109.95,11686.0,91.6814,91.7815,91.6731,91.7148,11686.0
2017-10-13 13:20:00,109.96,110.1,109.96,110.06,10990.0,91.7231,91.8399,91.7231,91.8066,10990.0
2017-10-13 13:30:00,110.03,110.09,110.0,110.05,12842.0,91.7815,91.8316,91.7565,91.7982,12842.0
2017-10-13 13:40:00,110.04,110.09,109.98,110.02,14603.0,91.7899,91.8316,91.7398,91.7732,14603.0
2017-10-13 13:50:00,110.02,110.05,110.0,110.03,8314.0,91.7732,91.7982,91.7565,91.7815,8314.0
2017-10-13 14:00:00,110.02,110.07,110.01,110.07,9374.0,91.7732,91.8149,91.7648,91.8149,9374.0
2017-10-13 14:10:00,110.07,110.12,109.98,110.0,10706.0,91.8149,91.8566,91.7398,91.7565,10706.0
2017-10-13 14:20:00,109.98,110.04,109.94,110.03,12562.0,91.7398,91.7899,91.7065,91.7815,12562.0
2017-10-13 14:30:00,110.01,110.04,110.0,110.01,10581.0,91.7648,91.7899,91.7565,91.7648,10581.0
2017-10-13 14:40:00,109.99,110.02,109.97,110.01,12746.0,91.7482,91.7732,91.7315,91.7648,12746.0
2017-10-13 14:50:00,110.01,110.12,109.97,110.06,15086.0,91.7648,91.8566,91.7315,91.8066,15086.0
2017-10-13 15:00:00,110.08,110.09,109.99,110.04,18780.0,91.8232,91.8316,91.7482,91.7899,18780.0
2017-10-13 15:10:00,110.05,110.05,109.89,109.89,18758.0,91.7982,91.7982,91.6647,91.6647,18758.0
2017-10-13 15:20:00,109.91,110.0,109.9,110.0,12953.0,91.6814,91.7565,91.6731,91.7565,12953.0
2017-10-13 15:30:00,109.98,110.02,109.94,109.98,29505.0,91.7398,91.7732,91.7065,91.7398,29505.0
2017-10-13 15:40:00,109.97,109.97,109.81,109.85,37846.0,91.7315,91.7315,91.598,91.6314,37846.0
2017-10-13 15:50:00,109.84,110.07,109.84,110.06,118599.0,91.623,91.8149,91.623,91.8066,118599.0
2017-10-16 09:30:00,110.22,110.32,109.75,109.78,23306.0,91.94,92.0234,91.548,91.573,23306.0
2017-10-16 09:40:00,109.86,110.16,109.77,110.08,10804.0,91.6397,91.89,91.5646,91.8232,10804.0
2017-10-16 09:50:00,110.03,110.18,110.03,110.11,5060.0,91.7815,91.9067,91.7815,91.8483,5060.0
2017-10-16 10:00:00,110.09,110.15,110.03,110.08,3926.0,91.8316,91.8816,91.7815,91.8232,3926.0
2017-10-16 10:10:00,110.05,110.23,110.01,110.2,8317.0,91.7982,91.9484,91.7648,91.9233,8317.0
2017-10-16 10:20:00,110.22,110.23,110.1,110.23,4900.0,91.94,91.9484,91.8399,91.9484,4900.0
2017-10-16 10:30:00,110.23,110.25,110.05,110.08,9342.0,91.9484,91.965,91.7982,91.8232,9342.0
2017-10-16 10:40:00,110.11,110.21,110.11,110.21,4930.0,91.8483,91.9317,91.8483,91.9317,4930.0
2017-10-16 10:50:00,110.19,110.2,110.07,110.12,5202.0,91.915,91.9233,91.8149,91.8566,5202.0
2017-10-16 11:00:00,110.12,110.28,110.08,110.27,9165.0,91.8566,91.9901,91.8232,91.9817,9165.0
2017-10-16 11:10:00,110.26,110.33,110.2,110.23,6286.0,91.9734,92.0318,91.9233,91.9484,6286.0
2017-10-16 11:20:00,110.25,110.32,110.25,110.3,1982.0,91.965,92.0234,91.965,92.0067,1982.0
2017-10-16 11:30:00,110.3,110.33,110.28,110.3,5004.0,92.0067,92.0318,91.9901,92.0067,5004.0
2017-10-16 11:40:00,110.29,110.34,110.27,110.3,4829.0,91.9984,92.0401,91.9817,92.0067,4829.0
2017-10-16 11:50:00,110.29,110.36,110.26,110.36,5684.0,91.9984,92.0568,91.9734,92.0568,5684.0
2017-10-16 12:00:00,110.37,110.51,110.36,110.51,7241.0,92.0651,92.1819,92.0568,92.1819,7241.0
2017-10-16 12:10:00,110.5,110.52,110.42,110.46,3652.0,92.1736,92.1903,92.1068,92.1402,3652.0
2017-10-16 12:20:00,110.44,110.47,110.37,110.41,6333.0,92.1235,92.1486,92.0651,92.0985,6333.0
2017-10-16 12:30:00,110.4,110.73,110.4,110.67,16765.0,92.0902,92.3654,92.0902,92.3154,16765.0
2017-10-16 12:40:00,110.67,110.76,110.63,110.75,7549.0,92.3154,92.3905,92.282,92.3821,7549.0
2017-10-16 12:50:00,110.73,110.78,110.44,110.46,39610.0,92.3654,92.4071,92.1235,92.1402,39610.0
2017-10-16 13:00:00,110.46,110.57,110.45,110.57,4519.0,92.1402,92.232,92.1319,92.232,4519.0
2017-10-16 13:10:00,110.58,110.72,110.58,110.64,4440.0,92.2403,92.3571,92.2403,92.2904,4440.0
2017-10-16 13:20:00,110.63,110.69,110.57,110.64,9903.0,92.282,92.3321,92.232,92.2904,9903.0
2017-10-16 13:30:00,110.65,110.73,110.61,110.71,4285.0,92.2987,92.3654,92.2653,92.3488,4285.0
2017-10-16 13:40:00,110.72,110.78,110.68,110.68,7389.0,92.3571,92.4071,92.3237,92.3237,7389.0
2017-10-16 13:50:00,110.71,110.75,110.67,110.75,7383.0,92.3488,92.3821,92.3154,92.3821,7383.0
2017-10-16 14:00:00,110.75,110.77,110.7,110.74,5370.0,92.3821,92.3988,92.3404,92.3738,5370.0
2017-10-16 14:10:00,110.73,110.75,110.65,110.68,5585.0,92.3654,92.3821,92.2987,92.3237,5585.0
2017-10-16 14:20:00,110.7,110.7,110.66,110.69,4743.0,92.3404,92.3404,92.307,92.3321,4743.0
2017-10-16 14:30:00,110.69,110.73,110.63,110.65,4640.0,92.3321,92.3654,92.282,92.2987,4640.0
2017-10-16 14:40:00,110.65,110.82,110.65,110.77,10624.0,92.2987,92.4405,92.2987,92.3988,10624.0
2017-10-16 14:50:00,110.78,110.79,110.7,110.74,5912.0,92.4071,92.4155,92.3404,92.3738,5912.0
2017-10-16 15:00:00,110.76,110.87,110.74,110.87,18856.0,92.3905,92.4822,92.3738,92.4822,18856.0
2017-10-16 15:10:00,110.87,110.94,110.81,110.85,29675.0,92.4822,92.5406,92.4322,92.4655,29675.0
2017-10-16 15:20:00,110.84,110.91,110.83,110.84,11113.0,92.4572,92.5156,92.4488,92.4572,11113.0
2017-10-16 15:30:00,110.84,110.91,110.81,110.87,18344.0,92.4572,92.5156,92.4322,92.4822,18344.0
2017-10-16 15:40:00,110.86,110.93,110.83,110.91,32833.0,92.4739,92.5323,92.4488,92.5156,32833.0
2017-10-16 15:50:00,110.92,110.99,110.92,110.94,64059.0,92.5239,92.5823,92.5239,92.5406,64059.0
2017-10-17 09:30:00,110.77,110.89,110.72,110.77,12514.0,92.3988,92.4989,92.3571,92.3988,12514.0
2017-10-17 09:40:00,110.79,110.88,110.74,110.84,6918.0,92.4155,92.4906,92.3738,92.4572,6918.0
2017-10-17 09:50:00,110.86,110.88,110.57,110.61,7214.0,92.4739,92.4906,92.232,92.2653,7214.0
2017-10-17 10:00:00,110.63,110.63,110.38,110.39,6221.0,92.282,92.282,92.0735,92.0818,6221.0
2017-10-17 10:10:00,110.34,110.48,110.33,110.39,3859.0,92.0401,92.1569,92.0318,92.0818,3859.0
2017-10-17 10:20:00,110.35,110.37,110.0,110.03,16897.0,92.0485,92.0651,91.7565,91.7815,16897.0
2017-10-17 10:30:00,110.05,110.39,110.05,110.39,8430.0,91.7982,92.0818,91.7982,92.0818,8430.0
2017-10-17 10:40:00,110.41,110.55,110.39,110.55,6611.0,92.0985,92.2153,92.0818,92.2153,6611.0
2017-10-17 10:50:00,110.52,110.52,110.3,110.3,6953.0,92.1903,92.1903,92.0067,92.0067,6953.0
2017-10-17 11:00:00,110.33,110.41,110.3,110.41,9865.0,92.0318,92.0985,92.0067,92.0985,9865.0
2017-10-17 11:10:00,110.43,110.57,110.41,110.44,11300.0,92.1152,92.232,92.0985,92.1235,11300.0
2017-10-17 11:20:00,110.47,110.57,110.45,110.52,8736.0,92.1486,92.232,92.1319,92.1903,8736.0
2017-10-17 11:30:00,110.55,110.59,110.5,110.5,5233.0,92.2153,92.2487,92.1736,92.1736,5233.0
2017-10-17 11:40:00,110.49,110.56,110.46,110.56,4796.0,92.1652,92.2236,92.1402,92.2236,4796.0
2017-10-17 11:50:00,110.57,110.71,110.57,110.64,8397.0,92.232,92.3488,92.232,92.2904,8397.0
2017-10-17 12:00:00,110.64,110.77,110.6,110.75,6034.0,92.2904,92.3988,92.257,92.3821,6034.0
2017-10-17 12:10:00,110.73,110.73,110.64,110.64,6286.0,92.3654,92.3654,92.2904,92.2904,6286.0
2017-10-17 12:20:00,110.64,110.67,110.6,110.62,9320.0,92.2904,92.3154,92.257,92.2737,9320.0
2017-10-17 12:30:00,110.64,110.64,110.56,110.58,3652.0,92.2904,92.2904,92.2236,92.2403,3652.0
2017-10-17 12:40:00,110.57,110.57,110.47,110.47,6786.0,92.232,92.232,92.1486,92.1486,6786.0
2017-10-17 12:50:00,110.45,110.56,110.45,110.49,4962.0,92.1319,92.2236,92.1319,92.1652,4962.0
2017-10-17 13:00:00,110.51,110.58,110.47,110.53,4189.0,92.1819,92.2403,92.1486,92.1986,4189.0
2017-10-17 13:10:00,110.56,110.65,110.55,110.61,8850.0,92.2236,92.2987,92.2153,92.2653,8850.0
2017-10-17 13:20:00,110.6,110.6,110.54,110.59,3953.0,92.257,92.257,92.2069,92.2487,3953.0
2017-10-17 13:30:00,110.57,110.67,110.55,110.64,6925.0,92.232,92.3154,92.2153,92.2904,6925.0
2017-10-17 13:40:00,110.65,110.7,110.61,110.68,7934.0,92.2987,92.3404,92.2653,92.3237,7934.0
2017-10-17 13:50:00,110.69,110.77,110.68,110.75,8915.0,92.3321,92.3988,92.3237,92.3821,8915.0
2017-10-17 14:00:00,110.77,110.81,110.6,110.6,18985.0,92.3988,92.4322,92.257,92.257,18985.0
2017-10-17 14:10:00,110.58,110.64,110.58,110.6,6823.0,92.2403,92.2904,92.2403,92.257,6823.0
2017-10-17 14:20:00,110.6,110.65,110.58,110.58,9767.0,92.257,92.2987,92.2403,92.2403,9767.0
2017-10-17 14:30:00,110.58,110.77,110.58,110.71,9151.0,92.2403,92.3988,92.2403,92.3488,9151.0
2017-10-17 14:40:00,110.72,110.74,110.7,110.71,4912.0,92.3571,92.3738,92.3404,92.3488,4912.0
2017-10-17 14:50:00,110.71,110.72,110.67,110.68,8300.0,92.3488,92.3571,92.3154,92.3237,8300.0
2017-10-17 15:00:00,110.67,110.67,110.6,110.67,10256.0,92.3154,92.3154,92.257,92.3154,10256.0
2017-10-17 15:10:00,110.68,110.72,110.67,110.7,6377.0,92.3237,92.3571,92.3154,92.3404,6377.0
2017-10-17 15:20:00,110.7,110.84,110.7,110.84,17980.0,92.3404,92.4572,92.3404,92.4572,17980.0
2017-10-17 15:30:00,110.83,110.84,110.75,110.83,16691.0,92.4488,92.4572,92.3821,92.4488,16691.0
2017-10-17 15:40:00,110.83,110.85,110.77,110.83,23244.0,92.4488,92.4655,92.3988,92.4488,23244.0
2017-10-17 15:50:00,110.83,110.89,110.74,110.83,54992.0,92.4488,92.4989,92.3738,92.4488,54992.0
2017-10-18 09:30:00,110.92,110.92,110.39,110.39,9961.0,92.5239,92.5239,92.0818,92.0818,9961.0
2017-10-18 09:40:00,110.28,110.34,110.06,110.17,10643.0,91.9901,92.0401,91.8066,91.8983,10643.0
2017-10-18 09:50:00,110.11,110.18,110.0,110.0,5485.0,91.8483,91.9067,91.7565,91.7565,5485.0
2017-10-18 10:00:00,110.06,110.13,110.0,110.09,16300.0,91.8066,91.8649,91.7565,91.8316,16300.0
2017-10-18 10:10:00,110.06,110.16,110.0,110.01,6911.0,91.8066,91.89,91.7565,91.7648,6911.0
2017-10-18 10:20:00,110.01,110.07,109.99,110.05,11633.0,91.7648,91.8149,91.7482,91.7982,11633.0
2017-10-18 10:30:00,110.01,110.14,110.0,110.14,8143.0,91.7648,91.8733,91.7565,91.8733,8143.0
2017-10-18 10:40:00,110.12,110.13,110.07,110.08,10650.0,91.8566,91.8649,91.8149,91.8232,10650.0
2017-10-18 10:50:00,110.11,110.23,110.11,110.19,11955.0,91.8483,91.9484,91.8483,91.915,11955.0
2017-10-18 11:00:00,110.2,110.24,110.12,110.18,14006.0,91.9233,91.9567,91.8566,91.9067,14006.0
2017-10-18 11:10:00,110.18,110.39,110.16,110.22,8472.0,91.9067,92.0818,91.89,91.94,8472.0
2017-10-18 11:20:00,110.24,110.41,110.21,110.36,7408.0,91.9567,92.0985,91.9317,92.0568,7408.0
2017-10-18 11:30:00,110.39,110.39,110.26,110.33,11755.0,92.0818,92.0818,91.9734,92.0318,11755.0
2017-10-18 11:40:00,110.33,110.52,110.33,110.43,10480.0,92.0318,92.1903,92.0318,92.1152,10480.0
2017-10-18 11:50:00,110.4,110.5,110.35,110.4,12906.0,92.0902,92.1736,92.0485,92.0902,12906.0
2017-10-18 12:00:00,110.37,110.37,110.2,110.25,6879.0,92.0651,92.0651,91.9233,91.965,6879.0
2017-10-18 12:10:00,110.23,110.32,110.21,110.26,10000.0,91.9484,92.0234,91.9317,91.9734,10000.0
2017-10-18 12:20:00,110.26,110.36,110.22,110.36,7300.0,91.9734,92.0568,91.94,92.0568,7300.0
2017-10-18 12:30:00,110.37,110.39,110.31,110.32,8270.0,92.0651,92.0818,92.0151,92.0234,8270.0
2017-10-18 12:40:00,110.32,110.36,110.2,110.22,5400.0,92.0234,92.0568,91.9233,91.94,5400.0
2017-10-18 12:50:00,110.22,110.24,110.18,110.2,6550.0,91.94,91.9567,91.9067,91.9233,6550.0
2017-10-18 13:00:00,110.16,110.16,110.07,110.09,8415.0,91.89,91.89,91.8149,91.8316,8415.0
2017-10-18 13:10:00,110.11,110.12,110.07,110.07,5000.0,91.8483,91.8566,91.8149,91.8149,5000.0
2017-10-18 13:20:00,110.08,110.13,110.05,110.13,7981.0,91.8232,91.8649,91.7982,91.8649,7981.0
2017-10-18 13:30:00,110.16,110.26,110.16,110.22,16678.0,91.89,91.9734,91.89,91.94,16678.0
2017-10-18 13:40:00,110.23,110.36,110.21,110.33,49796.0,91.9484,92.0568,91.9317,92.0318,49796.0
2017-10-18 13:50:00,110.32,110.37,110.29,110.34,5565.0,92.0234,92.0651,91.9984,92.0401,5565.0
2017-10-18 14:00:00,110.34,110.43,110.33,110.4,11988.0,92.0401,92.1152,92.0318,92.0902,11988.0
2017-10-18 14:10:00,110.39,110.53,110.38,110.44,8226.0,92.0818,92.1986,92.0735,92.1235,8226.0
2017-10-18 14:20:00,110.44,110.54,110.43,110.54,8911.0,92.1235,92.2069,92.1152,92.2069,8911.0
2017-10-18 14:30:00,110.52,110.58,110.48,110.5,15170.0,92.1903,92.2403,92.1569,92.1736,15170.0
2017-10-18 14:40:00,110.52,110.59,110.48,110.59,10700.0,92.1903,92.2487,92.1569,92.2487,10700.0
2017-10-18 14:50:00,110.58,110.58,110.45,110.5,10147.0,92.2403,92.2403,92.1319,92.1736,10147.0
2017-10-18 15:00:00,110.51,110.53,110.34,110.4,13930.0,92.1819,92.1986,92.0401,92.0902,13930.0
2017-10-18 15:10:00,110.39,110.43,110.35,110.39,14458.0,92.0818,92.1152,92.0485,92.0818,14458.0
2017-10-18 15:20:00,110.38,110.39,110.31,110.35,17356.0,92.0735,92.0818,92.0151,92.0485,17356.0
2017-10-18 15:30:00,110.35,110.38,110.23,110.24,23198.0,92.0485,92.0735,91.9484,91.9567,23198.0
2017-10-18 15:40:00,110.24,110.25,110.03,110.07,35304.0,91.9567,91.965,91.7815,91.8149,35304.0
2017-10-18 15:50:00,110.06,110.19,110.03,110.06,83774.0,91.8066,91.915,91.7815,91.8066,83774.0
2017-10-19 09:30:00,110.01,110.23,109.64,109.9,20278.0,91.7648,91.9484,91.4562,91.6731,20278.0
2017-10-19 09:40:00,109.92,109.95,109.55,109.63,14882.0,91.6898,91.7148,91.3811,91.4479,14882.0
2017-10-19 09:50:00,109.63,109.68,109.57,109.65,9157.0,91.4479,91.4896,91.3978,91.4646,9157.0
2017-10-19 10:00:00,109.67,109.89,109.65,109.65,13173.0,91.4812,91.6647,91.4646,91.4646,13173.0
2017-10-19 10:10:00,109.68,109.8,109.64,109.73,8220.0,91.4896,91.5897,91.4562,91.5313,8220.0
2017-10-19 10:20:00,109.71,109.85,109.7,109.76,11633.0,91.5146,91.6314,91.5063,91.5563,11633.0
2017-10-19 10:30:00,109.75,109.88,109.73,109.77,6406.0,91.548,91.6564,91.5313,91.5646,6406.0
2017-10-19 10:40:00,109.77,109.77,109.58,109.63,9660.0,91.5646,91.5646,91.4062,91.4479,9660.0
2017-10-19 10:50:00,109.64,109.79,109.53,109.74,11200.0,91.4562,91.5813,91.3645,91.5396,11200.0
2017-10-19 11:00:00,109.76,109.76,109.56,109.64,8280.0,91.5563,91.5563,91.3895,91.4562,8280.0
2017-10-19 11:10:00,109.64,109.75,109.58,109.73,7610.0,91.4562,91.548,91.4062,91.5313,7610.0
2017-10-19 11:20:00,109.74,109.8,109.65,109.72,12220.0,91.5396,91.5897,91.4646,91.5229,12220.0
2017-10-19 11:30:00,109.69,109.73,109.62,109.67,6650.0,91.4979,91.5313,91.4395,91.4812,6650.0
2017-10-19 11:40:00,109.66,109.71,109.62,109.69,7910.0,91.4729,91.5146,91.4395,91.4979,7910.0
2017-10-19 11:50:00,109.69,109.73,109.6,109.65,42509.0,91.4979,91.5313,91.4228,91.4646,42509.0
2017-10-19 12:00:00,109.65,109.68,109.57,109.68,11727.0,91.4646,91.4896,91.3978,91.4896,11727.0
2017-10-19 12:10:00,109.68,109.72,109.62,109.63,5150.0,91.4896,91.5229,91.4395,91.4479,5150.0
2017-10-19 12:20:00,109.63,109.85,109.59,109.84,8824.0,91.4479,91.6314,91.4145,91.623,8824.0
2017-10-19 12:30:00,109.84,109.85,109.67,109.71,12402.0,91.623,91.6314,91.4812,91.5146,12402.0
2017-10-19 12:40:00,109.72,109.81,109.7,109.77,4380.0,91.5229,91.598,91.5063,91.5646,4380.0
2017-10-19 12:50:00,109.77,109.79,109.66,109.71,7380.0,91.5646,91.5813,91.4729,91.5146,7380.0
2017-10-19 13:00:00,109.68,109.78,109.63,109.76,8119.0,91.4896,91.573,91.4479,91.5563,8119.0
2017-10-19 13:10:00,109.75,109.75,109.66,109.69,6890.0,91.548,91.548,91.4729,91.4979,6890.0
2017-10-19 13:20:00,109.68,109.76,109.64,109.76,5763.0,91.4896,91.5563,91.4562,91.5563,5763.0
2017-10-19 13:30:00,109.72,109.76,109.67,109.71,5447.0,91.5229,91.5563,91.4812,91.5146,5447.0
2017-10-19 13:40:00,109.68,109.69,109.56,109.57,8067.0,91.4896,91.4979,91.3895,91.3978,8067.0
2017-10-19 13:50:00,109.57,109.57,109.44,109.44,10108.0,91.3978,91.3978,91.2894,91.2894,10108.0
2017-10-19 14:00:00,109.43,109.48,109.36,109.39,20958.0,91.281,91.3227,91.2226,91.2477,20958.0
2017-10-19 14:10:00,109.4,109.46,109.38,109.41,4466.0,91.256,91.3061,91.2393,91.2644,4466.0
2017-10-19 14:20:00,109.43,109.44,109.35,109.37,12892.0,91.281,91.2894,91.2143,91.231,12892.0
2017-10-19 14:30:00,109.38,109.44,109.32,109.42,8593.0,91.2393,91.2894,91.1893,91.2727,8593.0
2017-10-19 14:40:00,109.41,109.53,109.4,109.52,6595.0,91.2644,91.3645,91.256,91.3561,6595.0
2017-10-19 14:50:00,109.52,109.52,109.36,109.36,7476.0,91.3561,91.3561,91.2226,91.2226,7476.0
2017-10-19 15:00:00,109.37,109.42,109.3,109.3,15222.0,91.231,91.2727,91.1726,91.1726,15222.0
2017-10-19 15:10:00,109.29,109.34,109.26,109.32,12333.0,91.1643,91.206,91.1392,91.1893,12333.0
2017-10-19 15:20:00,109.31,109.4,109.25,109.28,10883.0,91.1809,91.256,91.1309,91.1559,10883.0
2017-10-19 15:30:00,109.27,109.29,109.22,109.22,24054.0,91.1476,91.1643,91.1059,91.1059,24054.0
2017-10-19 15:40:00,109.22,109.22,109.09,109.12,47228.0,91.1059,91.1059,90.9974,91.0225,47228.0
2017-10-19 15:50:00,109.11,109.36,109.09,109.35,93510.0,91.0141,91.2226,90.9974,91.2143,93510.0
2017-10-20 09:30:00,109.49,109.99,109.11,109.28,33327.0,91.3311,91.7482,91.0141,91.1559,33327.0
2017-10-20 09:40:00,109.37,109.42,109.15,109.23,21779.0,91.231,91.2727,91.0475,91.1142,21779.0
2017-10-20 09:50:00,109.21,109.33,109.1,109.24,25298.0,91.0975,91.1976,91.0058,91.1226,25298.0
2017-10-20 10:00:00,109.24,109.42,109.21,109.41,5257.0,91.1226,91.2727,91.0975,91.2644,5257.0
2017-10-20 10:10:00,109.38,109.46,109.32,109.43,6715.0,91.2393,91.3061,91.1893,91.281,6715.0
2017-10-20 10:20:00,109.4,109.45,109.23,109.23,3500.0,91.256,91.2977,91.1142,91.1142,3500.0
2017-10-20 10:30:00,109.25,109.3,109.2,109.23,13103.0,91.1309,91.1726,91.0892,91.1142,13103.0
2017-10-20 10:40:00,109.22,109.29,109.16,109.24,14331.0,91.1059,91.1643,91.0558,91.1226,14331.0
2017-10-20 10:50:00,109.24,109.28,109.17,109.25,6779.0,91.1226,91.1559,91.0642,91.1309,6779.0
2017-10-20 11:00:00,109.24,109.31,109.2,109.27,5025.0,91.1226,91.1809,91.0892,91.1476,5025.0
2017-10-20 11:10:00,109.29,109.32,109.25,109.31,5113.0,91.1643,91.1893,91.1309,91.1809,5113.0
2017-10-20 11:20:00,109.28,109.31,109.16,109.21,5800.0,91.1559,91.1809,91.0558,91.0975,5800.0
2017-10-20 11:30:00,109.27,109.28,109.19,109.27,5671.0,91.1476,91.1559,91.0808,91.1476,5671.0
2017-10-20 11:40:00,109.28,109.28,109.14,109.21,6648.0,91.1559,91.1559,91.0391,91.0975,6648.0
2017-10-20 11:50:00,109.2,109.3,109.19,109.3,3986.0,91.0892,91.1726,91.0808,91.1726,3986.0
2017-10-20 12:00:00,109.28,109.28,109.18,109.23,4548.0,91.1559,91.1559,91.0725,91.1142,4548.0
2017-10-20 12:10:00,109.25,109.3,109.18,109.24,6197.0,91.1309,91.1726,91.0725,91.1226,6197.0
2017-10-20 12:20:00,109.23,109.35,109.2,109.29,5453.0,91.1142,91.2143,91.0892,91.1643,5453.0
2017-10-20 12:30:00,109.27,109.27,109.19,109.24,3186.0,91.1476,91.1476,91.0808,91.1226,3186.0
2017-10-20 12:40:00,109.31,109.32,109.28,109.31,3200.0,91.1809,91.1893,91.1559,91.1809,3200.0
2017-10-20 12:50:00,109.33,109.37,109.32,109.34,1000.0,91.1976,91.231,91.1893,91.206,1000.0
2017-10-20 13:00:00,109.33,109.36,109.26,109.29,5253.0,91.1976,91.2226,91.1392,91.1643,5253.0
2017-10-20 13:10:00,109.34,109.36,109.26,109.27,3979.0,91.206,91.2226,91.1392,91.1476,3979.0
2017-10-20 13:20:00,109.28,109.35,109.26,109.31,3500.0,91.1559,91.2143,91.1392,91.1809,3500.0
2017-10-20 13:30:00,109.27,109.34,109.27,109.3,4604.0,91.1476,91.206,91.1476,91.1726,4604.0
2017-10-20 13:40:00,109.29,109.33,109.26,109.26,3459.0,91.1643,91.1976,91.1392,91.1392,3459.0
2017-10-20 13:50:00,109.29,109.51,109.25,109.51,10601.0,91.1643,91.3478,91.1309,91.3478,10601.0
2017-10-20 14:00:00,109.46,109.57,109.45,109.52,12802.0,91.3061,91.3978,91.2977,91.3561,12802.0
2017-10-20 14:10:00,109.5,109.6,109.49,109.54,23875.0,91.3394,91.4228,91.3311,91.3728,23875.0
2017-10-20 14:20:00,109.55,109.65,109.48,109.49,17728.0,91.3811,91.4646,91.3227,91.3311,17728.0
2017-10-20 14:30:00,109.52,109.52,109.4,109.47,23712.0,91.3561,91.3561,91.256,91.3144,23712.0
2017-10-20 14:40:00,109.48,109.48,109.32,109.32,9469.0,91.3227,91.3227,91.1893,91.1893,9469.0
2017-10-20 14:50:00,109.34,109.34,109.09,109.25,14890.0,91.206,91.206,90.9974,91.1309,14890.0
2017-10-20 15:00:00,109.28,109.3,109.2,109.23,12323.0,91.1559,91.1726,91.0892,91.1142,12323.0
2017-10-20 15:10:00,109.25,109.29,109.21,109.21,6243.0,91.1309,91.1643,91.0975,91.0975,6243.0
2017-10-20 15:20:00,109.24,109.24,109.09,109.13,14948.0,91.1226,91.1226,90.9974,91.0308,14948.0
2017-10-20 15:30:00,109.14,109.21,109.09,109.12,28168.0,91.0391,91.0975,90.9974,91.0225,28168.0
2017-10-20 15:40:00,109.13,109.16,108.97,109.09,51340.0,91.0308,91.0558,90.8973,90.9974,51340.0
2017-10-20 15:50:00,109.11,109.13,108.86,109.02,98324.0,91.0141,91.0308,90.8056,90.939,98324.0
2017-10-23 09:30:00,109.13,109.13,108.67,108.7,17134.0,91.0308,91.0308,90.6471,90.6721,17134.0
2017-10-23 09:40:00,108.71,108.87,108.71,108.83,12284.0,90.6805,90.8139,90.6805,90.7805,12284.0
2017-10-23 09:50:00,108.84,109.05,108.82,108.96,14303.0,90.7889,90.9641,90.7722,90.889,14303.0
2017-10-23 10:00:00,108.9,108.99,108.87,108.95,10200.0,90.8389,90.914,90.8139,90.8806,10200.0
2017-10-23 10:10:00,108.95,109.13,108.95,109.01,9169.0,90.8806,91.0308,90.8806,90.9307,9169.0
2017-10-23 10:20:00,108.97,108.97,108.86,108.86,6987.0,90.8973,90.8973,90.8056,90.8056,6987.0
2017-10-23 10:30:00,108.87,108.95,108.84,108.87,16744.0,90.8139,90.8806,90.7889,90.8139,16744.0
2017-10-23 10:40:00,108.86,108.86,108.68,108.7,10026.0,90.8056,90.8056,90.6554,90.6721,10026.0
2017-10-23 10:50:00,108.68,108.74,108.63,108.68,8545.0,90.6554,90.7055,90.6137,90.6554,8545.0
2017-10-23 11:00:00,108.7,108.7,108.48,108.56,20791.0,90.6721,90.6721,90.4886,90.5553,20791.0
2017-10-23 11:10:00,108.59,108.65,108.38,108.53,40406.0,90.5804,90.6304,90.4052,90.5303,40406.0
2017-10-23 11:20:00,108.53,108.58,108.22,108.26,19824.0,90.5303,90.572,90.2717,90.3051,19824.0
2017-10-23 11:30:00,108.27,108.48,108.27,108.38,11849.0,90.3134,90.4886,90.3134,90.4052,11849.0
2017-10-23 11:40:00,108.39,108.42,108.06,108.11,29445.0,90.4135,90.4385,90.1383,90.18,29445.0
2017-10-23 11:50:00,108.07,108.16,107.95,107.96,26825.0,90.1466,90.2217,90.0465,90.0548,26825.0
2017-10-23 12:00:00,107.96,108.12,107.96,108.1,8965.0,90.0548,90.1883,90.0548,90.1716,8965.0
2017-10-23 12:10:00,108.13,108.19,108.09,108.17,8322.0,90.1966,90.2467,90.1633,90.23,8322.0
2017-10-23 12:20:00,108.16,108.24,108.13,108.2,9825.0,90.2217,90.2884,90.1966,90.255,9825.0
2017-10-23 12:30:00,108.18,108.22,108.14,108.22,8550.0,90.2384,90.2717,90.205,90.2717,8550.0
2017-10-23 12:40:00,108.22,108.33,108.19,108.31,6624.0,90.2717,90.3635,90.2467,90.3468,6624.0
2017-10-23 12:50:00,108.31,108.33,108.25,108.28,7704.0,90.3468,90.3635,90.2967,90.3218,7704.0
2017-10-23 13:00:00,108.26,108.26,108.2,108.24,9989.0,90.3051,90.3051,90.255,90.2884,9989.0
2017-10-23 13:10:00,108.26,108.52,108.23,108.49,12726.0,90.3051,90.522,90.2801,90.4969,12726.0
2017-10-23 13:20:00,108.47,108.54,108.39,108.49,9568.0,90.4803,90.5386,90.4135,90.4969,9568.0
2017-10-23 13:30:00,108.5,108.51,108.42,108.48,12859.0,90.5053,90.5136,90.4385,90.4886,12859.0
2017-10-23 13:40:00,108.46,108.68,108.45,108.63,10331.0,90.4719,90.6554,90.4636,90.6137,10331.0
2017-10-23 13:50:00,108.63,108.65,108.54,108.65,11987.0,90.6137,90.6304,90.5386,90.6304,11987.0
2017-10-23 14:00:00,108.7,108.76,108.6,108.74,21922.0,90.6721,90.7222,90.5887,90.7055,21922.0
2017-10-23 14:10:00,108.74,108.85,108.62,108.78,21856.0,90.7055,90.7972,90.6054,90.7388,21856.0
2017-10-23 14:20:00,108.77,108.82,108.75,108.77,10079.0,90.7305,90.7722,90.7138,90.7305,10079.0
2017-10-23 14:30:00,108.76,108.79,108.7,108.72,12733.0,90.7222,90.7472,90.6721,90.6888,12733.0
2017-10-23 14:40:00,108.72,108.82,108.68,108.82,12650.0,90.6888,90.7722,90.6554,90.7722,12650.0
2017-10-23 14:50:00,108.8,108.95,108.78,108.93,15416.0,90.7555,90.8806,90.7388,90.864,15416.0
2017-10-23 15:00:00,108.92,108.96,108.84,108.94,18377.0,90.8556,90.889,90.7889,90.8723,18377.0
2017-10-23 15:10:00,108.94,108.99,108.89,108.95,21859.0,90.8723,90.914,90.8306,90.8806,21859.0
2017-10-23 15:20:00,108.96,109.0,108.9,108.91,22315.0,90.889,90.9224,90.8389,90.8473,22315.0
2017-10-23 15:30:00,108.91,109.0,108.9,108.96,32392.0,90.8473,90.9224,90.8389,90.889,32392.0
2017-10-23 15:40:00,108.97,109.28,108.97,109.14,57867.0,90.8973,91.1559,90.8973,91.0391,57867.0
2017-10-23 15:50:00,109.15,109.21,109.07,109.13,87148.0,91.0475,91.0975,90.9807,91.0308,87148.0
2017-10-24 09:30:00,109.39,109.68,109.26,109.4,9103.0,91.2477,91.4896,91.1392,91.256,9103.0
2017-10-24 09:40:00,109.28,109.46,109.23,109.37,5511.0,91.1559,91.3061,91.1142,91.231,5511.0
2017-10-24 09:50:00,109.29,109.54,109.29,109.45,10006.0,91.1643,91.3728,91.1643,91.2977,10006.0
2017-10-24 10:00:00,109.45,109.54,109.35,109.53,14375.0,91.2977,91.3728,91.2143,91.3645,14375.0
2017-10-24 10:10:00,109.54,109.72,109.48,109.65,16422.0,91.3728,91.5229,91.3227,91.4646,16422.0
2017-10-24 10:20:00,109.67,109.72,109.5,109.67,12370.0,91.4812,91.5229,91.3394,91.4812,12370.0
2017-10-24 10:30:00,109.67,109.76,109.65,109.74,8739.0,91.4812,91.5563,91.4646,91.5396,8739.0
2017-10-24 10:40:00,109.75,109.76,109.6,109.62,21040.0,91.548,91.5563,91.4228,91.4395,21040.0
2017-10-24 10:50:00,109.63,109.72,109.62,109.65,12972.0,91.4479,91.5229,91.4395,91.4646,12972.0
2017-10-24 11:00:00,109.66,109.7,109.47,109.47,19374.0,91.4729,91.5063,91.3144,91.3144,19374.0
2017-10-24 11:10:00,109.46,109.6,109.41,109.48,10826.0,91.3061,91.4228,91.2644,91.3227,10826.0
2017-10-24 11:20:00,109.46,109.68,109.43,109.52,17468.0,91.3061,91.4896,91.281,91.3561,17468.0
2017-10-24 11:30:00,109.49,109.54,109.38,109.44,7890.0,91.3311,91.3728,91.2393,91.2894,7890.0
2017-10-24 11:40:00,109.45,109.47,109.25,109.38,16181.0,91.2977,91.3144,91.1309,91.2393,16181.0
2017-10-24 11:50:00,109.39,109.41,109.28,109.3,14359.0,91.2477,91.2644,91.1559,91.1726,14359.0
2017-10-24 12:00:00,109.32,109.44,109.32,109.41,10523.0,91.1893,91.2894,91.1893,91.2644,10523.0
2017-10-24 12:10:00,109.41,109.43,109.25,109.32,10787.0,91.2644,91.281,91.1309,91.1893,10787.0
2017-10-24 12:20:00,109.35,109.46,109.33,109.45,11053.0,91.2143,91.3061,91.1976,91.2977,11053.0
2017-10-24 12:30:00,109.41,109.45,109.39,109.42,7403.0,91.2644,91.2977,91.2477,91.2727,7403.0
2017-10-24 12:40:00,109.42,109.46,109.4,109.4,5682.0,91.2727,91.3061,91.256,91.256,5682.0
2017-10-24 12:50:00,109.42,109.47,109.37,109.47,8500.0,91.2727,91.3144,91.231,91.3144,8500.0
2017-10-24 13:00:00,109.48,109.53,109.45,109.51,7083.0,91.3227,91.3645,91.2977,91.3478,7083.0
2017-10-24 13:10:00,109.49,109.54,109.42,109.54,7447.0,91.3311,91.3728,91.2727,91.3728,7447.0
2017-10-24 13:20:00,109.55,109.61,109.5,109.55,22641.0,91.3811,91.4312,91.3394,91.3811,22641.0
2017-10-24 13:30:00,109.58,109.59,109.51,109.58,7877.0,91.4062,91.4145,91.3478,91.4062,7877.0
2017-10-24 13:40:00,109.58,109.6,109.53,109.57,19512.0,91.4062,91.4228,91.3645,91.3978,19512.0
2017-10-24 13:50:00,109.55,109.63,109.48,109.59,16022.0,91.3811,91.4479,91.3227,91.4145,16022.0
2017-10-24 14:00:00,109.61,109.61,109.54,109.57,11963.0,91.4312,91.4312,91.3728,91.3978,11963.0
2017-10-24 14:10:00,109.56,109.62,109.53,109.61,10950.0,91.3895,91.4395,91.3645,91.4312,10950.0
2017-10-24 14:20:00,109.61,109.74,109.59,109.69,20480.0,91.4312,91.5396,91.4145,91.4979,20480.0
2017-10-24 14:30:00,109.72,109.73,109.67,109.73,8229.0,91.5229,91.5313,91.4812,91.5313,8229.0
2017-10-24 14:40:00,109.73,109.73,109.6,109.62,14088.0,91.5313,91.5313,91.4228,91.4395,14088.0
2017-10-24 14:50:00,109.62,109.63,109.52,109.52,9184.0,91.4395,91.4479,91.3561,91.3561,9184.0
2017-10-24 15:00:00,109.54,109.55,109.3,109.35,17401.0,91.3728,91.3811,91.1726,91.2143,17401.0
2017-10-24 15:10:00,109.33,109.36,109.29,109.35,13869.0,91.1976,91.2226,91.1643,91.2143,13869.0
2017-10-24 15:20:00,109.34,109.46,109.3,109.44,18588.0,91.206,91.3061,91.1726,91.2894,18588.0
2017-10-24 15:30:00,109.43,109.52,109.4,109.45,31693.0,91.281,91.3561,91.256,91.2977,31693.0
2017-10-24 15:40:00,109.46,109.48,109.26,109.26,31393.0,91.3061,91.3227,91.1392,91.1392,31393.0
2017-10-24 15:50:00,109.26,109.42,109.23,109.39,79696.0,91.1392,91.2727,91.1142,91.2477,79696.0
2017-10-25 09:30:00,108.83,109.06,108.67,108.78,19471.0,90.7805,90.9724,90.6471,90.7388,19471.0
2017-10-25 09:40:00,108.85,108.87,108.55,108.55,5484.0,90.7972,90.8139,90.547,90.547,5484.0
2017-10-25 09:50:00,108.57,108.57,108.04,108.11,15505.0,90.5637,90.5637,90.1216,90.18,15505.0
2017-10-25 10:00:00,108.08,108.1,107.87,108.0,37130.0,90.1549,90.1716,89.9798,90.0882,37130.0
2017-10-25 10:10:00,107.99,108.25,107.99,108.24,9504.0,90.0799,90.2967,90.0799,90.2884,9504.0
2017-10-25 10:20:00,108.24,108.37,108.07,108.15,19387.0,90.2884,90.3968,90.1466,90.2133,19387.0
2017-10-25 10:30:00,108.06,108.18,107.8,108.17,13595.0,90.1383,90.2384,89.9214,90.23,13595.0
2017-10-25 10:40:00,108.15,108.23,107.93,107.98,13629.0,90.2133,90.2801,90.0298,90.0715,13629.0
2017-10-25 10:50:00,107.98,108.05,107.86,108.05,15467.0,90.0715,90.1299,89.9714,90.1299,15467.0
2017-10-25 11:00:00,108.0,108.19,107.9,108.14,22338.0,90.0882,90.2467,90.0048,90.205,22338.0
2017-10-25 11:10:00,108.11,108.18,107.93,108.14,15878.0,90.18,90.2384,90.0298,90.205,15878.0
2017-10-25 11:20:00,108.17,108.29,108.06,108.18,17280.0,90.23,90.3301,90.1383,90.2384,17280.0
2017-10-25 11:30:00,108.2,108.2,107.98,108.02,19048.0,90.255,90.255,90.0715,90.1049,19048.0
2017-10-25 11:40:00,108.01,108.1,108.01,108.03,14015.0,90.0965,90.1716,90.0965,90.1132,14015.0
2017-10-25 11:50:00,108.05,108.09,107.92,108.01,16325.0,90.1299,90.1633,90.0215,90.0965,16325.0
2017-10-25 12:00:00,108.02,108.05,107.91,108.03,27839.0,90.1049,90.1299,90.0131,90.1132,27839.0
2017-10-25 12:10:00,108.01,108.02,107.95,107.98,14895.0,90.0965,90.1049,90.0465,90.0715,14895.0
2017-10-25 12:20:00,108.0,108.02,107.84,107.86,17164.0,90.0882,90.1049,89.9547,89.9714,17164.0
2017-10-25 12:30:00,107.82,107.92,107.82,107.84,14884.0,89.9381,90.0215,89.9381,89.9547,14884.0
2017-10-25 12:40:00,107.84,107.9,107.75,107.78,16773.0,89.9547,90.0048,89.8797,89.9047,16773.0
2017-10-25 12:50:00,107.79,107.95,107.78,107.92,8226.0,89.913,90.0465,89.9047,90.0215,8226.0
2017-10-25 13:00:00,107.93,108.05,107.91,108.03,8348.0,90.0298,90.1299,90.0131,90.1132,8348.0
2017-10-25 13:10:00,108.02,108.04,107.93,107.95,7777.0,90.1049,90.1216,90.0298,90.0465,7777.0
2017-10-25 13:20:00,107.96,108.0,107.93,107.93,6236.0,90.0548,90.0882,90.0298,90.0298,6236.0
2017-10-25 13:30:00,107.94,107.98,107.9,107.98,7900.0,90.0382,90.0715,90.0048,90.0715,7900.0
2017-10-25 13:40:00,107.97,108.17,107.96,108.12,10618.0,90.0632,90.23,90.0548,90.1883,10618.0
2017-10-25 13:50:00,108.12,108.22,108.08,108.22,9329.0,90.1883,90.2717,90.1549,90.2717,9329.0
2017-10-25 14:00:00,108.25,108.39,108.18,108.39,11296.0,90.2967,90.4135,90.2384,90.4135,11296.0
2017-10-25 14:10:00,108.37,108.4,108.26,108.29,14694.0,90.3968,90.4219,90.3051,90.3301,14694.0
2017-10-25 14:20:00,108.31,108.32,108.23,108.28,21361.0,90.3468,90.3551,90.2801,90.3218,21361.0
2017-10-25 14:30:00,108.28,108.39,108.19,108.21,32000.0,90.3218,90.4135,90.2467,90.2634,32000.0
2017-10-25 14:40:00,108.23,108.29,108.19,108.21,17855.0,90.2801,90.3301,90.2467,90.2634,17855.0
2017-10-25 14:50:00,108.23,108.43,108.22,108.33,13816.0,90.2801,90.4469,90.2717,90.3635,13816.0
2017-10-25 15:00:00,108.35,108.42,108.29,108.41,25964.0,90.3802,90.4385,90.3301,90.4302,25964.0
2017-10-25 15:10:00,108.41,108.56,108.41,108.49,27323.0,90.4302,90.5553,90.4302,90.4969,27323.0
2017-10-25 15:20:00,108.51,108.67,108.49,108.59,25268.0,90.5136,90.6471,90.4969,90.5804,25268.0
2017-10-25 15:30:00,108.6,108.78,108.56,108.66,72948.0,90.5887,90.7388,90.5553,90.6387,72948.0
2017-10-25 15:40:00,108.66,108.7,108.57,108.58,57836.0,90.6387,90.6721,90.5637,90.572,57836.0
2017-10-25 15:50:00,108.57,108.75,108.5,108.6,133229.0,90.5637,90.7138,90.5053,90.5887,133229.0
2017-10-26 09:30:00,107.47,107.5,105.8,105.8,115433.0,89.6461,89.6711,88.2531,88.2531,115433.0
2017-10-26 09:40:00,105.82,106.26,105.63,106.15,73190.0,88.2698,88.6368,88.1113,88.545,73190.0
2017-10-26 09:50:00,106.18,106.18,105.1,105.39,94013.0,88.5701,88.5701,87.6692,87.9111,94013.0
2017-10-26 10:00:00,105.46,105.62,105.22,105.26,54056.0,87.9695,88.1029,87.7693,87.8026,54056.0
2017-10-26 10:10:00,105.27,105.42,104.75,105.15,101365.0,87.811,87.9361,87.3772,87.7109,101365.0
2017-10-26 10:20:00,105.13,105.57,104.99,105.55,86678.0,87.6942,88.0612,87.5774,88.0445,86678.0
2017-10-26 10:30:00,105.53,105.8,105.04,105.13,54662.0,88.0279,88.2531,87.6191,87.6942,54662.0
2017-10-26 10:40:00,105.11,105.11,104.51,104.75,47060.0,87.6775,87.6775,87.177,87.3772,47060.0
2017-10-26 10:50:00,104.76,105.18,104.67,105.05,28848.0,87.3856,87.7359,87.3105,87.6275,28848.0
2017-10-26 11:00:00,105.03,105.09,104.71,104.79,37347.0,87.6108,87.6608,87.3439,87.4106,37347.0
2017-10-26 11:10:00,104.8,104.96,104.66,104.84,28392.0,87.4189,87.5524,87.3021,87.4523,28392.0
2017-10-26 11:20:00,104.8,105.0,104.79,104.8,26373.0,87.4189,87.5858,87.4106,87.4189,26373.0
2017-10-26 11:30:00,104.82,105.0,104.77,104.79,17675.0,87.4356,87.5858,87.3939,87.4106,17675.0
2017-10-26 11:40:00,104.79,104.84,104.51,104.84,37845.0,87.4106,87.4523,87.177,87.4523,37845.0
2017-10-26 11:50:00,104.9,104.9,104.26,104.53,31294.0,87.5023,87.5023,86.9685,87.1937,31294.0
2017-10-26 12:00:00,104.5,104.57,104.38,104.52,59962.0,87.1687,87.2271,87.0686,87.1854,59962.0
2017-10-26 12:10:00,104.5,104.57,104.47,104.5,36669.0,87.1687,87.2271,87.1437,87.1687,36669.0
2017-10-26 12:20:00,104.5,104.55,104.4,104.4,36356.0,87.1687,87.2104,87.0853,87.0853,36356.0
2017-10-26 12:30:00,104.45,104.45,104.27,104.35,22291.0,87.127,87.127,86.9768,87.0436,22291.0
2017-10-26 12:40:00,104.37,104.42,104.06,104.2,33775.0,87.0602,87.1019,86.8017,86.9184,33775.0
2017-10-26 12:50:00,104.22,104.39,104.21,104.38,23133.0,86.9351,87.0769,86.9268,87.0686,23133.0
2017-10-26 13:00:00,104.35,104.39,104.25,104.35,29616.0,87.0436,87.0769,86.9601,87.0436,29616.0
2017-10-26 13:10:00,104.35,104.51,104.27,104.48,26729.0,87.0436,87.177,86.9768,87.152,26729.0
2017-10-26 13:20:00,104.49,104.52,104.36,104.4,15727.0,87.1603,87.1854,87.0519,87.0853,15727.0
2017-10-26 13:30:00,104.39,104.4,104.34,104.35,11408.0,87.0769,87.0853,87.0352,87.0436,11408.0
2017-10-26 13:40:00,104.35,104.37,104.25,104.26,16024.0,87.0436,87.0602,86.9601,86.9685,16024.0
2017-10-26 13:50:00,104.26,104.33,104.19,104.22,22645.0,86.9685,87.0269,86.9101,86.9351,22645.0
2017-10-26 14:00:00,104.21,104.25,103.82,103.96,47838.0,86.9268,86.9601,86.6015,86.7182,47838.0
2017-10-26 14:10:00,103.95,104.23,103.8,104.05,34891.0,86.7099,86.9435,86.5848,86.7933,34891.0
2017-10-26 14:20:00,104.04,104.25,104.02,104.02,30024.0,86.785,86.9601,86.7683,86.7683,30024.0
2017-10-26 14:30:00,104.01,104.06,103.88,104.04,31406.0,86.7599,86.8017,86.6515,86.785,31406.0
2017-10-26 14:40:00,104.01,104.02,103.82,103.83,42842.0,86.7599,86.7683,86.6015,86.6098,42842.0
2017-10-26 14:50:00,103.83,103.83,103.56,103.59,71135.0,86.6098,86.6098,86.3846,86.4096,71135.0
2017-10-26 15:00:00,103.59,103.69,103.46,103.65,52809.0,86.4096,86.493,86.3012,86.4597,52809.0
2017-10-26 15:10:00,103.62,103.65,103.5,103.53,51554.0,86.4346,86.4597,86.3345,86.3596,51554.0
2017-10-26 15:20:00,103.56,103.56,103.18,103.48,72938.0,86.3846,86.3846,86.0676,86.3178,72938.0
2017-10-26 15:30:00,103.46,103.61,103.15,103.19,110534.0,86.3012,86.4263,86.0426,86.0759,110534.0
2017-10-26 15:40:00,103.22,103.27,102.68,102.92,199993.0,86.101,86.1427,85.6505,85.8507,199993.0
2017-10-26 15:50:00,102.88,102.95,102.52,102.85,309850.0,85.8174,85.8757,85.5171,85.7923,309850.0
2017-10-27 09:30:00,102.76,102.99,102.62,102.95,53112.0,85.7173,85.9091,85.6005,85.8757,53112.0
2017-10-27 09:40:00,102.95,103.22,102.83,102.83,26391.0,85.8757,86.101,85.7756,85.7756,26391.0
2017-10-27 09:50:00,102.82,103.15,102.73,103.1,46249.0,85.7673,86.0426,85.6922,86.0009,46249.0
2017-10-27 10:00:00,103.17,103.35,103.09,103.35,89974.0,86.0593,86.2094,85.9925,86.2094,89974.0
2017-10-27 10:10:00,103.33,103.37,103.15,103.3,42042.0,86.1927,86.2261,86.0426,86.1677,42042.0
2017-10-27 10:20:00,103.3,103.54,103.24,103.51,66205.0,86.1677,86.3679,86.1176,86.3429,66205.0
2017-10-27 10:30:00,103.52,103.52,103.17,103.33,28266.0,86.3512,86.3512,86.0593,86.1927,28266.0
2017-10-27 10:40:00,103.29,103.31,103.21,103.29,18945.0,86.1594,86.176,86.0926,86.1594,18945.0
2017-10-27 10:50:00,103.29,103.36,103.23,103.26,18862.0,86.1594,86.2177,86.1093,86.1343,18862.0
2017-10-27 11:00:00,103.27,103.37,103.23,103.28,20184.0,86.1427,86.2261,86.1093,86.151,20184.0
2017-10-27 11:10:00,103.26,103.4,103.22,103.35,31490.0,86.1343,86.2511,86.101,86.2094,31490.0
2017-10-27 11:20:00,103.35,103.42,103.32,103.39,16010.0,86.2094,86.2678,86.1844,86.2428,16010.0
2017-10-27 11:30:00,103.39,103.56,103.36,103.52,25929.0,86.2428,86.3846,86.2177,86.3512,25929.0
2017-10-27 11:40:00,103.51,103.77,103.41,103.73,39784.0,86.3429,86.5597,86.2595,86.5264,39784.0
2017-10-27 11:50:00,103.73,103.74,103.53,103.66,27720.0,86.5264,86.5347,86.3596,86.468,27720.0
2017-10-27 12:00:00,103.66,103.73,103.63,103.73,17729.0,86.468,86.5264,86.443,86.5264,17729.0
2017-10-27 12:10:00,103.73,103.75,103.57,103.6,25148.0,86.5264,86.5431,86.3929,86.4179,25148.0
2017-10-27 12:20:00,103.59,103.6,103.5,103.57,33091.0,86.4096,86.4179,86.3345,86.3929,33091.0
2017-10-27 12:30:00,103.56,103.71,103.56,103.69,25346.0,86.3846,86.5097,86.3846,86.493,25346.0
2017-10-27 12:40:00,103.69,103.75,103.59,103.68,19950.0,86.493,86.5431,86.4096,86.4847,19950.0
2017-10-27 12:50:00,103.68,103.76,103.57,103.76,31831.0,86.4847,86.5514,86.3929,86.5514,31831.0
2017-10-27 13:00:00,103.77,103.88,103.76,103.88,26533.0,86.5597,86.6515,86.5514,86.6515,26533.0
2017-10-27 13:10:00,103.88,103.89,103.64,103.7,21001.0,86.6515,86.6598,86.4513,86.5014,21001.0
2017-10-27 13:20:00,103.69,103.89,103.64,103.89,12928.0,86.493,86.6598,86.4513,86.6598,12928.0
2017-10-27 13:30:00,103.87,103.89,103.74,103.83,31383.0,86.6432,86.6598,86.5347,86.6098,31383.0
2017-10-27 13:40:00,103.81,103.87,103.66,103.76,9762.0,86.5931,86.6432,86.468,86.5514,9762.0
2017-10-27 13:50:00,103.77,103.83,103.69,103.83,27605.0,86.5597,86.6098,86.493,86.6098,27605.0
2017-10-27 14:00:00,103.82,103.84,103.72,103.77,36291.0,86.6015,86.6181,86.518,86.5597,36291.0
2017-10-27 14:10:00,103.77,103.82,103.69,103.75,46237.0,86.5597,86.6015,86.493,86.5431,46237.0
2017-10-27 14:20:00,103.73,103.96,103.73,103.81,37868.0,86.5264,86.7182,86.5264,86.5931,37868.0
2017-10-27 14:30:00,103.81,103.91,103.78,103.88,26769.0,86.5931,86.6765,86.5681,86.6515,26769.0
2017-10-27 14:40:00,103.89,103.95,103.86,103.95,43658.0,86.6598,86.7099,86.6348,86.7099,43658.0
2017-10-27 14:50:00,103.95,103.98,103.72,103.81,40450.0,86.7099,86.7349,86.518,86.5931,40450.0
2017-10-27 15:00:00,103.82,103.83,103.59,103.59,33463.0,86.6015,86.6098,86.4096,86.4096,33463.0
2017-10-27 15:10:00,103.59,103.97,103.59,103.96,43530.0,86.4096,86.7266,86.4096,86.7182,43530.0
2017-10-27 15:20:00,103.94,103.95,103.76,103.95,59470.0,86.7016,86.7099,86.5514,86.7099,59470.0
2017-10-27 15:30:00,103.93,104.0,103.77,103.98,77381.0,86.6932,86.7516,86.5597,86.7349,77381.0
2017-10-27 15:40:00,103.99,104.08,103.89,104.01,88799.0,86.7433,86.8183,86.6598,86.7599,88799.0
2017-10-27 15:50:00,104.02,104.12,103.97,104.06,152889.0,86.7683,86.8517,86.7266,86.8017,152889.0
2017-10-30 09:30:00,104.33,104.96,104.19,104.82,44186.0,87.0269,87.5524,86.9101,87.4356,44186.0
2017-10-30 09:40:00,104.81,105.31,104.8,104.85,31546.0,87.4273,87.8443,87.4189,87.4606,31546.0
2017-10-30 09:50:00,104.85,105.01,104.52,104.55,24447.0,87.4606,87.5941,87.1854,87.2104,24447.0
2017-10-30 10:00:00,104.61,104.86,104.61,104.63,15512.0,87.2604,87.469,87.2604,87.2771,15512.0
2017-10-30 10:10:00,104.64,104.86,104.64,104.71,26110.0,87.2855,87.469,87.2855,87.3439,26110.0
2017-10-30 10:20:00,104.69,104.96,104.58,104.65,30156.0,87.3272,87.5524,87.2354,87.2938,30156.0
2017-10-30 10:30:00,104.59,104.73,104.56,104.7,29688.0,87.2438,87.3605,87.2187,87.3355,29688.0
2017-10-30 10:40:00,104.7,104.98,104.7,104.86,23748.0,87.3355,87.5691,87.3355,87.469,23748.0
2017-10-30 10:50:00,104.9,105.29,104.88,105.29,22783.0,87.5023,87.8277,87.4857,87.8277,22783.0
2017-10-30 11:00:00,105.27,105.27,104.89,104.96,18221.0,87.811,87.811,87.494,87.5524,18221.0
2017-10-30 11:10:00,105.0,105.06,104.95,104.96,19129.0,87.5858,87.6358,87.544,87.5524,19129.0
2017-10-30 11:20:00,104.97,105.02,104.87,104.93,17125.0,87.5607,87.6024,87.4773,87.5274,17125.0
2017-10-30 11:30:00,104.95,105.02,104.87,105.02,19765.0,87.544,87.6024,87.4773,87.6024,19765.0
2017-10-30 11:40:00,105.03,105.21,105.0,105.21,25075.0,87.6108,87.7609,87.5858,87.7609,25075.0
2017-10-30 11:50:00,105.2,105.23,105.12,105.22,22225.0,87.7526,87.7776,87.6859,87.7693,22225.0
2017-10-30 12:00:00,105.24,105.26,104.97,104.97,36659.0,87.7859,87.8026,87.5607,87.5607,36659.0
2017-10-30 12:10:00,104.97,104.97,104.84,104.86,15342.0,87.5607,87.5607,87.4523,87.469,15342.0
2017-10-30 12:20:00,104.88,104.99,104.82,104.96,35744.0,87.4857,87.5774,87.4356,87.5524,35744.0
2017-10-30 12:30:00,104.98,105.03,104.78,104.84,17236.0,87.5691,87.6108,87.4022,87.4523,17236.0
2017-10-30 12:40:00,104.86,104.99,104.83,104.95,31629.0,87.469,87.5774,87.4439,87.544,31629.0
2017-10-30 12:50:00,104.9,105.09,104.89,104.96,26035.0,87.5023,87.6608,87.494,87.5524,26035.0
2017-10-30 13:00:00,105.01,105.09,104.95,105.09,8625.0,87.5941,87.6608,87.544,87.6608,8625.0
2017-10-30 13:10:00,105.07,105.55,105.05,105.53,35043.0,87.6441,88.0445,87.6275,88.0279,35043.0
2017-10-30 13:20:00,105.51,105.63,105.23,105.23,41833.0,88.0112,88.1113,87.7776,87.7776,41833.0
2017-10-30 13:30:00,105.2,105.22,105.04,105.12,24125.0,87.7526,87.7693,87.6191,87.6859,24125.0
2017-10-30 13:40:00,105.12,105.34,105.03,105.23,17925.0,87.6859,87.8694,87.6108,87.7776,17925.0
2017-10-30 13:50:00,105.23,105.31,105.16,105.27,20027.0,87.7776,87.8443,87.7192,87.811,20027.0
2017-10-30 14:00:00,105.24,105.35,105.14,105.28,27429.0,87.7859,87.8777,87.7025,87.8193,27429.0
2017-10-30 14:10:00,105.29,105.53,105.25,105.51,18042.0,87.8277,88.0279,87.7943,88.0112,18042.0
2017-10-30 14:20:00,105.48,105.51,105.07,105.1,28883.0,87.9861,88.0112,87.6441,87.6692,28883.0
2017-10-30 14:30:00,105.13,105.14,104.98,105.06,38802.0,87.6942,87.7025,87.5691,87.6358,38802.0
2017-10-30 14:40:00,105.04,105.06,104.93,105.03,26367.0,87.6191,87.6358,87.5274,87.6108,26367.0
2017-10-30 14:50:00,105.02,105.06,104.86,104.9,46207.0,87.6024,87.6358,87.469,87.5023,46207.0
2017-10-30 15:00:00,104.88,104.96,104.75,104.75,22171.0,87.4857,87.5524,87.3772,87.3772,22171.0
2017-10-30 15:10:00,104.74,104.8,104.69,104.69,25252.0,87.3689,87.4189,87.3272,87.3272,25252.0
2017-10-30 15:20:00,104.68,104.83,104.63,104.74,39969.0,87.3188,87.4439,87.2771,87.3689,39969.0
2017-10-30 15:30:00,104.76,104.85,104.71,104.76,42564.0,87.3856,87.4606,87.3439,87.3856,42564.0
2017-10-30 15:40:00,104.76,104.79,104.64,104.68,59784.0,87.3856,87.4106,87.2855,87.3188,59784.0
2017-10-30 15:50:00,104.69,104.76,104.67,104.73,93285.0,87.3272,87.3856,87.3105,87.3605,93285.0
2017-10-31 09:30:00,105.21,106.23,105.02,106.23,29164.0,87.7609,88.6118,87.6024,88.6118,29164.0
2017-10-31 09:40:00,106.14,106.22,105.69,105.96,13048.0,88.5367,88.6034,88.1613,88.3865,13048.0
2017-10-31 09:50:00,105.93,105.94,105.64,105.74,12157.0,88.3615,88.3699,88.1196,88.203,12157.0
2017-10-31 10:00:00,105.8,105.9,105.66,105.71,16303.0,88.2531,88.3365,88.1363,88.178,16303.0
2017-10-31 10:10:00,105.7,105.9,105.59,105.86,22154.0,88.1697,88.3365,88.0779,88.3031,22154.0
2017-10-31 10:20:00,105.83,105.84,105.59,105.6,13533.0,88.2781,88.2864,88.0779,88.0862,13533.0
2017-10-31 10:30:00,105.63,105.82,105.57,105.78,9468.0,88.1113,88.2698,88.0612,88.2364,9468.0
2017-10-31 10:40:00,105.85,105.97,105.69,105.73,29368.0,88.2948,88.3949,88.1613,88.1947,29368.0
2017-10-31 10:50:00,105.69,105.78,105.42,105.42,16569.0,88.1613,88.2364,87.9361,87.9361,16569.0
2017-10-31 11:00:00,105.47,105.64,105.44,105.48,10065.0,87.9778,88.1196,87.9528,87.9861,10065.0
2017-10-31 11:10:00,105.52,105.66,105.43,105.66,14923.0,88.0195,88.1363,87.9444,88.1363,14923.0
2017-10-31 11:20:00,105.66,105.73,105.57,105.57,19127.0,88.1363,88.1947,88.0612,88.0612,19127.0
2017-10-31 11:30:00,105.61,105.85,105.6,105.72,13260.0,88.0946,88.2948,88.0862,88.1863,13260.0
2017-10-31 11:40:00,105.66,105.84,105.66,105.77,6756.0,88.1363,88.2864,88.1363,88.228,6756.0
2017-10-31 11:50:00,105.79,105.83,105.67,105.81,10146.0,88.2447,88.2781,88.1446,88.2614,10146.0
2017-10-31 12:00:00,105.76,105.8,105.63,105.63,12512.0,88.2197,88.2531,88.1113,88.1113,12512.0
2017-10-31 12:10:00,105.61,105.61,105.38,105.38,11621.0,88.0946,88.0946,87.9027,87.9027,11621.0
2017-10-31 12:20:00,105.4,105.43,105.35,105.4,14309.0,87.9194,87.9444,87.8777,87.9194,14309.0
2017-10-31 12:30:00,105.39,105.49,105.37,105.49,6370.0,87.9111,87.9945,87.8944,87.9945,6370.0
2017-10-31 12:40:00,105.51,105.71,105.51,105.68,11280.0,88.0112,88.178,88.0112,88.153,11280.0
2017-10-31 12:50:00,105.64,105.64,105.45,105.54,8036.0,88.1196,88.1196,87.9611,88.0362,8036.0
2017-10-31 13:00:00,105.59,105.63,105.51,105.63,12117.0,88.0779,88.1113,88.0112,88.1113,12117.0
2017-10-31 13:10:00,105.63,105.64,105.48,105.57,14875.0,88.1113,88.1196,87.9861,88.0612,14875.0
2017-10-31 13:20:00,105.58,105.66,105.46,105.62,12013.0,88.0696,88.1363,87.9695,88.1029,12013.0
2017-10-31 13:30:00,105.58,105.68,105.58,105.68,9382.0,88.0696,88.153,88.0696,88.153,9382.0
2017-10-31 13:40:00,105.67,105.72,105.61,105.72,10900.0,88.1446,88.1863,88.0946,88.1863,10900.0
2017-10-31 13:50:00,105.7,105.71,105.63,105.7,14234.0,88.1697,88.178,88.1113,88.1697,14234.0
2017-10-31 14:00:00,105.7,105.98,105.7,105.96,28085.0,88.1697,88.4032,88.1697,88.3865,28085.0
2017-10-31 14:10:00,105.96,106.26,105.96,106.26,36033.0,88.3865,88.6368,88.3865,88.6368,36033.0
2017-10-31 14:20:00,106.26,106.39,106.21,106.23,21158.0,88.6368,88.7452,88.5951,88.6118,21158.0
2017-10-31 14:30:00,106.21,106.27,106.14,106.2,13363.0,88.5951,88.6451,88.5367,88.5867,13363.0
2017-10-31 14:40:00,106.22,106.22,106.02,106.04,17146.0,88.6034,88.6034,88.4366,88.4533,17146.0
2017-10-31 14:50:00,106.03,106.08,105.92,106.0,22262.0,88.4449,88.4866,88.3532,88.4199,22262.0
2017-10-31 15:00:00,106.03,106.15,106.03,106.07,17689.0,88.4449,88.545,88.4449,88.4783,17689.0
2017-10-31 15:10:00,106.06,106.1,106.03,106.03,21143.0,88.47,88.5033,88.4449,88.4449,21143.0
2017-10-31 15:20:00,106.04,106.05,105.97,106.03,21438.0,88.4533,88.4616,88.3949,88.4449,21438.0
2017-10-31 15:30:00,106.04,106.11,106.02,106.09,26587.0,88.4533,88.5117,88.4366,88.495,26587.0
2017-10-31 15:40:00,106.09,106.22,106.02,106.11,57277.0,88.495,88.6034,88.4366,88.5117,57277.0
2017-10-31 15:50:00,106.12,106.24,106.09,106.17,100918.0,88.52,88.6201,88.495,88.5617,100918.0
2017-11-01 09:30:00,106.57,106.57,105.61,105.98,20226.0,88.8954,88.8954,88.0946,88.4032,20226.0
2017-11-01 09:40:00,105.98,106.07,105.83,105.92,5309.0,88.4032,88.4783,88.2781,88.3532,5309.0
2017-11-01 09:50:00,105.98,106.35,105.98,106.26,9082.0,88.4032,88.7119,88.4032,88.6368,9082.0
2017-11-01 10:00:00,106.28,106.47,106.16,106.38,13092.0,88.6535,88.812,88.5534,88.7369,13092.0
2017-11-01 10:10:00,106.46,106.67,106.46,106.5,7873.0,88.8036,88.9788,88.8036,88.837,7873.0
2017-11-01 10:20:00,106.48,106.54,106.26,106.32,7903.0,88.8203,88.8703,88.6368,88.6868,7903.0
2017-11-01 10:30:00,106.27,106.57,106.19,106.57,9647.0,88.6451,88.8954,88.5784,88.8954,9647.0
2017-11-01 10:40:00,106.55,106.66,106.49,106.56,6036.0,88.8787,88.9704,88.8286,88.887,6036.0
2017-11-01 10:50:00,106.54,106.59,106.44,106.44,6527.0,88.8703,88.9121,88.7869,88.7869,6527.0
2017-11-01 11:00:00,106.45,106.47,106.37,106.4,4843.0,88.7953,88.812,88.7285,88.7536,4843.0
2017-11-01 11:10:00,106.46,106.56,106.4,106.49,11885.0,88.8036,88.887,88.7536,88.8286,11885.0
2017-11-01 11:20:00,106.44,106.55,106.32,106.32,9599.0,88.7869,88.8787,88.6868,88.6868,9599.0
2017-11-01 11:30:00,106.29,106.5,106.26,106.49,13561.0,88.6618,88.837,88.6368,88.8286,13561.0
2017-11-01 11:40:00,106.48,106.59,106.43,106.58,18238.0,88.8203,88.9121,88.7786,88.9037,18238.0
2017-11-01 11:50:00,106.58,106.74,106.54,106.71,7500.0,88.9037,89.0372,88.8703,89.0122,7500.0
2017-11-01 12:00:00,106.7,106.7,106.57,106.63,3802.0,89.0038,89.0038,88.8954,88.9454,3802.0
2017-11-01 12:10:00,106.63,106.77,106.63,106.7,8306.0,88.9454,89.0622,88.9454,89.0038,8306.0
2017-11-01 12:20:00,106.72,106.72,106.67,106.7,4426.0,89.0205,89.0205,88.9788,89.0038,4426.0
2017-11-01 12:30:00,106.69,106.73,106.57,106.57,5731.0,88.9955,89.0288,88.8954,88.8954,5731.0
2017-11-01 12:40:00,106.61,106.62,106.5,106.55,7722.0,88.9287,88.9371,88.837,88.8787,7722.0
2017-11-01 12:50:00,106.55,106.67,106.54,106.6,6351.0,88.8787,88.9788,88.8703,88.9204,6351.0
2017-11-01 13:00:00,106.6,106.6,106.52,106.57,7644.0,88.9204,88.9204,88.8537,88.8954,7644.0
2017-11-01 13:10:00,106.59,106.64,106.57,106.61,4365.0,88.9121,88.9538,88.8954,88.9287,4365.0
2017-11-01 13:20:00,106.61,106.68,106.55,106.59,12791.0,88.9287,88.9871,88.8787,88.9121,12791.0
2017-11-01 13:30:00,106.59,106.64,106.51,106.6,18889.0,88.9121,88.9538,88.8453,88.9204,18889.0
2017-11-01 13:40:00,106.6,106.63,106.58,106.62,41941.0,88.9204,88.9454,88.9037,88.9371,41941.0
2017-11-01 13:50:00,106.62,106.72,106.6,106.69,9263.0,88.9371,89.0205,88.9204,88.9955,9263.0
2017-11-01 14:00:00,106.7,106.87,106.67,106.75,9225.0,89.0038,89.1456,88.9788,89.0455,9225.0
2017-11-01 14:10:00,106.73,106.73,106.6,106.66,11729.0,89.0288,89.0288,88.9204,88.9704,11729.0
2017-11-01 14:20:00,106.66,106.68,106.56,106.59,12853.0,88.9704,88.9871,88.887,88.9121,12853.0
2017-11-01 14:30:00,106.59,106.63,106.48,106.62,15283.0,88.9121,88.9454,88.8203,88.9371,15283.0
2017-11-01 14:40:00,106.63,106.7,106.6,106.65,11766.0,88.9454,89.0038,88.9204,88.9621,11766.0
2017-11-01 14:50:00,106.66,106.66,106.56,106.65,12055.0,88.9704,88.9704,88.887,88.9621,12055.0
2017-11-01 15:00:00,106.64,106.8,106.53,106.75,22887.0,88.9538,89.0872,88.862,89.0455,22887.0
2017-11-01 15:10:00,106.77,106.84,106.74,106.83,19322.0,89.0622,89.1206,89.0372,89.1122,19322.0
2017-11-01 15:20:00,106.83,106.84,106.76,106.77,17969.0,89.1122,89.1206,89.0539,89.0622,17969.0
2017-11-01 15:30:00,106.79,106.84,106.75,106.76,35800.0,89.0789,89.1206,89.0455,89.0539,35800.0
2017-11-01 15:40:00,106.77,106.87,106.77,106.84,45277.0,89.0622,89.1456,89.0622,89.1206,45277.0
2017-11-01 15:50:00,106.85,106.87,106.75,106.76,88051.0,89.1289,89.1456,89.0455,89.0539,88051.0
2017-11-02 09:30:00,106.41,106.71,106.41,106.71,7276.0,88.7619,89.0122,88.7619,89.0122,7276.0
2017-11-02 09:40:00,106.78,106.78,106.36,106.42,10764.0,89.0705,89.0705,88.7202,88.7702,10764.0
2017-11-02 09:50:00,106.5,106.63,106.25,106.3,27293.0,88.837,88.9454,88.6284,88.6701,27293.0
2017-11-02 10:00:00,106.4,106.42,105.9,105.9,9909.0,88.7536,88.7702,88.3365,88.3365,9909.0
2017-11-02 10:10:00,105.87,105.87,105.66,105.78,15485.0,88.3115,88.3115,88.1363,88.2364,15485.0
2017-11-02 10:20:00,105.81,105.93,105.8,105.92,18110.0,88.2614,88.3615,88.2531,88.3532,18110.0
2017-11-02 10:30:00,105.93,106.05,105.76,105.85,30936.0,88.3615,88.4616,88.2197,88.2948,30936.0
2017-11-02 10:40:00,105.85,105.97,105.85,105.97,11510.0,88.2948,88.3949,88.2948,88.3949,11510.0
2017-11-02 10:50:00,105.96,106.16,105.95,106.16,13014.0,88.3865,88.5534,88.3782,88.5534,13014.0
2017-11-02 11:00:00,106.16,106.26,106.06,106.24,15680.0,88.5534,88.6368,88.47,88.6201,15680.0
2017-11-02 11:10:00,106.26,106.33,106.11,106.18,22665.0,88.6368,88.6952,88.5117,88.5701,22665.0
2017-11-02 11:20:00,106.15,106.36,106.11,106.2,19492.0,88.545,88.7202,88.5117,88.5867,19492.0
2017-11-02 11:30:00,106.22,106.31,106.13,106.31,8336.0,88.6034,88.6785,88.5283,88.6785,8336.0
2017-11-02 11:40:00,106.28,106.52,106.25,106.52,10660.0,88.6535,88.8537,88.6284,88.8537,10660.0
2017-11-02 11:50:00,106.49,106.51,106.33,106.41,16017.0,88.8286,88.8453,88.6952,88.7619,16017.0
2017-11-02 12:00:00,106.4,106.45,106.36,106.36,12265.0,88.7536,88.7953,88.7202,88.7202,12265.0
2017-11-02 12:10:00,106.37,106.46,106.32,106.4,17678.0,88.7285,88.8036,88.6868,88.7536,17678.0
2017-11-02 12:20:00,106.42,106.59,106.4,106.54,9919.0,88.7702,88.9121,88.7536,88.8703,9919.0
2017-11-02 12:30:00,106.53,106.61,106.5,106.58,12723.0,88.862,88.9287,88.837,88.9037,12723.0
2017-11-02 12:40:00,106.58,106.65,106.54,106.54,11707.0,88.9037,88.9621,88.8703,88.8703,11707.0
2017-11-02 12:50:00,106.49,106.53,106.45,106.52,6717.0,88.8286,88.862,88.7953,88.8537,6717.0
2017-11-02 13:00:00,106.52,106.6,106.5,106.54,7060.0,88.8537,88.9204,88.837,88.8703,7060.0
2017-11-02 13:10:00,106.55,106.61,106.5,106.6,6196.0,88.8787,88.9287,88.837,88.9204,6196.0
2017-11-02 13:20:00,106.64,106.78,106.58,106.62,6722.0,88.9538,89.0705,88.9037,88.9371,6722.0
2017-11-02 13:30:00,106.59,106.64,106.51,106.58,19795.0,88.9121,88.9538,88.8453,88.9037,19795.0
2017-11-02 13:40:00,106.56,106.61,106.53,106.59,9444.0,88.887,88.9287,88.862,88.9121,9444.0
2017-11-02 13:50:00,106.58,106.66,106.54,106.64,7300.0,88.9037,88.9704,88.8703,88.9538,7300.0
2017-11-02 14:00:00,106.61,106.63,106.42,106.47,10038.0,88.9287,88.9454,88.7702,88.812,10038.0
2017-11-02 14:10:00,106.51,106.54,106.28,106.28,11295.0,88.8453,88.8703,88.6535,88.6535,11295.0
2017-11-02 14:20:00,106.28,106.39,106.24,106.36,13364.0,88.6535,88.7452,88.6201,88.7202,13364.0
2017-11-02 14:30:00,106.37,106.41,106.34,106.37,7090.0,88.7285,88.7619,88.7035,88.7285,7090.0
2017-11-02 14:40:00,106.39,106.39,106.2,106.27,12133.0,88.7452,88.7452,88.5867,88.6451,12133.0
2017-11-02 14:50:00,106.3,106.4,106.24,106.31,38232.0,88.6701,88.7536,88.6201,88.6785,38232.0
2017-11-02 15:00:00,106.31,106.34,106.23,106.33,17256.0,88.6785,88.7035,88.6118,88.6952,17256.0
2017-11-02 15:10:00,106.32,106.39,106.3,106.37,17029.0,88.6868,88.7452,88.6701,88.7285,17029.0
2017-11-02 15:20:00,106.38,106.55,106.36,106.53,17598.0,88.7369,88.8787,88.7202,88.862,17598.0
2017-11-02 15:30:00,106.54,106.71,106.53,106.71,22657.0,88.8703,89.0122,88.862,89.0122,22657.0
2017-11-02 15:40:00,106.71,106.76,106.67,106.75,26513.0,89.0122,89.0539,88.9788,89.0455,26513.0
2017-11-02 15:50:00,106.76,106.79,106.56,106.61,83359.0,89.0539,89.0789,88.887,88.9287,83359.0
2017-11-03 09:30:00,106.42,106.7,106.42,106.61,11525.0,88.7702,89.0038,88.7702,88.9287,11525.0
2017-11-03 09:40:00,106.55,106.75,106.43,106.44,8559.0,88.8787,89.0455,88.7786,88.7869,8559.0
2017-11-03 09:50:00,106.42,106.65,106.41,106.6,9551.0,88.7702,88.9621,88.7619,88.9204,9551.0
2017-11-03 10:00:00,106.54,106.73,106.54,106.64,14136.0,88.8703,89.0288,88.8703,88.9538,14136.0
2017-11-03 10:10:00,106.58,106.74,106.57,106.65,10404.0,88.9037,89.0372,88.8954,88.9621,10404.0
2017-11-03 10:20:00,106.65,106.77,106.61,106.68,11492.0,88.9621,89.0622,88.9287,88.9871,11492.0
2017-11-03 10:30:00,106.68,106.71,106.55,106.55,14616.0,88.9871,89.0122,88.8787,88.8787,14616.0
2017-11-03 10:40:00,106.58,106.71,106.55,106.68,8500.0,88.9037,89.0122,88.8787,88.9871,8500.0
2017-11-03 10:50:00,106.69,106.75,106.6,106.6,26102.0,88.9955,89.0455,88.9204,88.9204,26102.0
2017-11-03 11:00:00,106.61,106.71,106.61,106.69,4050.0,88.9287,89.0122,88.9287,88.9955,4050.0
2017-11-03 11:10:00,106.69,106.69,106.44,106.55,14650.0,88.9955,88.9955,88.7869,88.8787,14650.0
2017-11-03 11:20:00,106.61,106.7,106.59,106.64,4150.0,88.9287,89.0038,88.9121,88.9538,4150.0
2017-11-03 11:30:00,106.66,106.66,106.3,106.42,26199.0,88.9704,88.9704,88.6701,88.7702,26199.0
2017-11-03 11:40:00,106.45,106.53,106.36,106.38,11443.0,88.7953,88.862,88.7202,88.7369,11443.0
2017-11-03 11:50:00,106.32,106.53,106.32,106.49,6969.0,88.6868,88.862,88.6868,88.8286,6969.0
2017-11-03 12:00:00,106.48,106.56,106.45,106.51,5318.0,88.8203,88.887,88.7953,88.8453,5318.0
2017-11-03 12:10:00,106.51,106.69,106.46,106.65,7279.0,88.8453,88.9955,88.8036,88.9621,7279.0
2017-11-03 12:20:00,106.63,106.63,106.48,106.48,4964.0,88.9454,88.9454,88.8203,88.8203,4964.0
2017-11-03 12:30:00,106.58,106.76,106.51,106.76,9164.0,88.9037,89.0539,88.8453,89.0539,9164.0
2017-11-03 12:40:00,106.71,106.78,106.7,106.73,6704.0,89.0122,89.0705,89.0038,89.0288,6704.0
2017-11-03 12:50:00,106.76,106.79,106.73,106.77,1530.0,89.0539,89.0789,89.0288,89.0622,1530.0
2017-11-03 13:00:00,106.75,106.78,106.68,106.7,7464.0,89.0455,89.0705,88.9871,89.0038,7464.0
2017-11-03 13:10:00,106.69,106.72,106.56,106.57,13132.0,88.9955,89.0205,88.887,88.8954,13132.0
2017-11-03 13:20:00,106.62,106.63,106.57,106.58,3629.0,88.9371,88.9454,88.8954,88.9037,3629.0
2017-11-03 13:30:00,106.63,106.63,106.46,106.46,6900.0,88.9454,88.9454,88.8036,88.8036,6900.0
2017-11-03 13:40:00,106.44,106.63,106.43,106.6,7963.0,88.7869,88.9454,88.7786,88.9204,7963.0
2017-11-03 13:50:00,106.6,106.63,106.46,106.51,17792.0,88.9204,88.9454,88.8036,88.8453,17792.0
2017-11-03 14:00:00,106.51,106.53,106.39,106.44,7222.0,88.8453,88.862,88.7452,88.7869,7222.0
2017-11-03 14:10:00,106.46,106.49,106.41,106.41,10143.0,88.8036,88.8286,88.7619,88.7619,10143.0
2017-11-03 14:20:00,106.43,106.43,106.19,106.19,14563.0,88.7786,88.7786,88.5784,88.5784,14563.0
2017-11-03 14:30:00,106.19,106.28,106.19,106.23,9916.0,88.5784,88.6535,88.5784,88.6118,9916.0
2017-11-03 14:40:00,106.21,106.21,106.07,106.11,17933.0,88.5951,88.5951,88.4783,88.5117,17933.0
2017-11-03 14:50:00,106.12,106.17,106.09,106.13,11102.0,88.52,88.5617,88.495,88.5283,11102.0
2017-11-03 15:00:00,106.13,106.27,106.13,106.26,32065.0,88.5283,88.6451,88.5283,88.6368,32065.0
2017-11-03 15:10:00,106.25,106.29,106.2,106.25,16538.0,88.6284,88.6618,88.5867,88.6284,16538.0
2017-11-03 15:20:00,106.25,106.25,106.08,106.14,38775.0,88.6284,88.6284,88.4866,88.5367,38775.0
2017-11-03 15:30:00,106.14,106.21,106.1,106.13,28987.0,88.5367,88.5951,88.5033,88.5283,28987.0
2017-11-03 15:40:00,106.14,106.14,105.96,105.97,40951.0,88.5367,88.5367,88.3865,88.3949,40951.0
2017-11-03 15:50:00,105.96,106.02,105.83,105.92,101684.0,88.3865,88.4366,88.2781,88.3532,101684.0
2017-11-06 09:30:00,106.04,106.04,105.58,105.67,23195.0,88.4533,88.4533,88.0696,88.1446,23195.0
2017-11-06 09:40:00,105.61,105.66,105.34,105.45,41218.0,88.0946,88.1363,87.8694,87.9611,41218.0
2017-11-06 09:50:00,105.44,105.63,105.39,105.44,15065.0,87.9528,88.1113,87.9111,87.9528,15065.0
2017-11-06 10:00:00,105.42,105.45,105.17,105.34,9900.0,87.9361,87.9611,87.7276,87.8694,9900.0
2017-11-06 10:10:00,105.36,105.49,105.3,105.34,7247.0,87.886,87.9945,87.836,87.8694,7247.0
2017-11-06 10:20:00,105.33,105.43,105.21,105.3,8320.0,87.861,87.9444,87.7609,87.836,8320.0
2017-11-06 10:30:00,105.33,105.46,105.16,105.23,15497.0,87.861,87.9695,87.7192,87.7776,15497.0
2017-11-06 10:40:00,105.25,105.26,105.09,105.22,5457.0,87.7943,87.8026,87.6608,87.7693,5457.0
2017-11-06 10:50:00,105.2,105.26,105.05,105.06,10543.0,87.7526,87.8026,87.6275,87.6358,10543.0
2017-11-06 11:00:00,105.05,105.3,105.02,105.15,8715.0,87.6275,87.836,87.6024,87.7109,8715.0
2017-11-06 11:10:00,105.15,105.18,105.06,105.11,5921.0,87.7109,87.7359,87.6358,87.6775,5921.0
2017-11-06 11:20:00,105.12,105.18,105.07,105.08,6992.0,87.6859,87.7359,87.6441,87.6525,6992.0
2017-11-06 11:30:00,105.11,105.11,104.86,104.91,11469.0,87.6775,87.6775,87.469,87.5107,11469.0
2017-11-06 11:40:00,104.9,105.0,104.88,104.95,7563.0,87.5023,87.5858,87.4857,87.544,7563.0
2017-11-06 11:50:00,104.95,105.0,104.88,104.89,6754.0,87.544,87.5858,87.4857,87.494,6754.0
2017-11-06 12:00:00,104.9,104.94,104.87,104.91,7999.0,87.5023,87.5357,87.4773,87.5107,7999.0
2017-11-06 12:10:00,104.88,104.94,104.76,104.77,11820.0,87.4857,87.5357,87.3856,87.3939,11820.0
2017-11-06 12:20:00,104.78,104.88,104.7,104.7,5964.0,87.4022,87.4857,87.3355,87.3355,5964.0
2017-11-06 12:30:00,104.73,104.79,104.69,104.69,6071.0,87.3605,87.4106,87.3272,87.3272,6071.0
2017-11-06 12:40:00,104.69,104.72,104.56,104.57,11188.0,87.3272,87.3522,87.2187,87.2271,11188.0
2017-11-06 12:50:00,104.56,104.59,104.4,104.45,26413.0,87.2187,87.2438,87.0853,87.127,26413.0
2017-11-06 13:00:00,104.45,104.45,104.35,104.35,10392.0,87.127,87.127,87.0436,87.0436,10392.0
2017-11-06 13:10:00,104.34,104.38,104.24,104.24,10386.0,87.0352,87.0686,86.9518,86.9518,10386.0
2017-11-06 13:20:00,104.24,104.26,104.14,104.14,14006.0,86.9518,86.9685,86.8684,86.8684,14006.0
2017-11-06 13:30:00,104.15,104.35,104.15,104.32,8076.0,86.8767,87.0436,86.8767,87.0185,8076.0
2017-11-06 13:40:00,104.32,104.35,104.19,104.19,8665.0,87.0185,87.0436,86.9101,86.9101,8665.0
2017-11-06 13:50:00,104.2,104.34,104.19,104.34,12167.0,86.9184,87.0352,86.9101,87.0352,12167.0
2017-11-06 14:00:00,104.31,104.35,104.3,104.31,10123.0,87.0102,87.0436,87.0018,87.0102,10123.0
2017-11-06 14:10:00,104.33,104.38,104.3,104.33,6918.0,87.0269,87.0686,87.0018,87.0269,6918.0
2017-11-06 14:20:00,104.33,104.33,104.24,104.24,9333.0,87.0269,87.0269,86.9518,86.9518,9333.0
2017-11-06 14:30:00,104.25,104.28,104.2,104.24,7630.0,86.9601,86.9852,86.9184,86.9518,7630.0
2017-11-06 14:40:00,104.25,104.3,104.21,104.23,9872.0,86.9601,87.0018,86.9268,86.9435,9872.0
2017-11-06 14:50:00,104.27,104.42,104.27,104.41,7583.0,86.9768,87.1019,86.9768,87.0936,7583.0
2017-11-06 15:00:00,104.41,104.43,104.36,104.41,8028.0,87.0936,87.1103,87.0519,87.0936,8028.0
2017-11-06 15:10:00,104.41,104.43,104.39,104.4,7063.0,87.0936,87.1103,87.0769,87.0853,7063.0
2017-11-06 15:20:00,104.41,104.43,104.33,104.33,17207.0,87.0936,87.1103,87.0269,87.0269,17207.0
2017-11-06 15:30:00,104.34,104.39,104.32,104.32,22817.0,87.0352,87.0769,87.0185,87.0185,22817.0
2017-11-06 15:40:00,104.32,104.39,104.31,104.37,57476.0,87.0185,87.0769,87.0102,87.0602,57476.0
2017-11-06 15:50:00,104.37,104.41,104.33,104.39,71742.0,87.0602,87.0936,87.0269,87.0769,71742.0
2017-11-07 09:30:00,104.18,104.44,104.09,104.33,16746.0,86.9018,87.1186,86.8267,87.0269,16746.0
2017-11-07 09:40:00,104.47,104.69,104.4,104.56,12750.0,87.1437,87.3272,87.0853,87.2187,12750.0
2017-11-07 09:50:00,104.6,104.77,104.51,104.55,9127.0,87.2521,87.3939,87.177,87.2104,9127.0
2017-11-07 10:00:00,104.6,104.83,104.53,104.63,20008.0,87.2521,87.4439,87.1937,87.2771,20008.0
2017-11-07 10:10:00,104.66,104.83,104.59,104.75,15876.0,87.3021,87.4439,87.2438,87.3772,15876.0
2017-11-07 10:20:00,104.76,105.05,104.76,104.91,15218.0,87.3856,87.6275,87.3856,87.5107,15218.0
2017-11-07 10:30:00,104.9,105.01,104.9,104.96,5105.0,87.5023,87.5941,87.5023,87.5524,5105.0
2017-11-07 10:40:00,104.96,104.96,104.64,104.71,15026.0,87.5524,87.5524,87.2855,87.3439,15026.0
2017-11-07 10:50:00,104.73,105.12,104.7,105.03,8281.0,87.3605,87.6859,87.3355,87.6108,8281.0
2017-11-07 11:00:00,105.02,105.26,105.0,105.19,19540.0,87.6024,87.8026,87.5858,87.7442,19540.0
2017-11-07 11:10:00,105.2,105.33,105.16,105.22,7956.0,87.7526,87.861,87.7192,87.7693,7956.0
2017-11-07 11:20:00,105.29,105.54,105.28,105.31,16401.0,87.8277,88.0362,87.8193,87.8443,16401.0
2017-11-07 11:30:00,105.34,105.5,105.17,105.27,13250.0,87.8694,88.0028,87.7276,87.811,13250.0
2017-11-07 11:40:00,105.3,105.52,105.3,105.51,11977.0,87.836,88.0195,87.836,88.0112,11977.0
2017-11-07 11:50:00,105.48,105.5,105.16,105.35,14802.0,87.9861,88.0028,87.7192,87.8777,14802.0
2017-11-07 12:00:00,105.32,105.42,105.12,105.2,21401.0,87.8527,87.9361,87.6859,87.7526,21401.0
2017-11-07 12:10:00,105.19,105.36,105.18,105.26,7520.0,87.7442,87.886,87.7359,87.8026,7520.0
2017-11-07 12:20:00,105.26,105.47,105.26,105.39,7599.0,87.8026,87.9778,87.8026,87.9111,7599.0
2017-11-07 12:30:00,105.36,105.54,105.29,105.4,27265.0,87.886,88.0362,87.8277,87.9194,27265.0
2017-11-07 12:40:00,105.41,105.42,105.31,105.36,5818.0,87.9278,87.9361,87.8443,87.886,5818.0
2017-11-07 12:50:00,105.38,105.46,105.32,105.37,11483.0,87.9027,87.9695,87.8527,87.8944,11483.0
2017-11-07 13:00:00,105.36,105.42,105.35,105.38,5127.0,87.886,87.9361,87.8777,87.9027,5127.0
2017-11-07 13:10:00,105.41,105.44,105.26,105.38,7172.0,87.9278,87.9528,87.8026,87.9027,7172.0
2017-11-07 13:20:00,105.41,105.46,105.32,105.32,6535.0,87.9278,87.9695,87.8527,87.8527,6535.0
2017-11-07 13:30:00,105.35,105.38,105.29,105.36,12955.0,87.8777,87.9027,87.8277,87.886,12955.0
2017-11-07 13:40:00,105.4,105.41,105.24,105.37,26573.0,87.9194,87.9278,87.7859,87.8944,26573.0
2017-11-07 13:50:00,105.36,105.54,105.35,105.54,10152.0,87.886,88.0362,87.8777,88.0362,10152.0
2017-11-07 14:00:00,105.53,105.72,105.51,105.64,20596.0,88.0279,88.1863,88.0112,88.1196,20596.0
2017-11-07 14:10:00,105.65,105.68,105.57,105.65,15571.0,88.128,88.153,88.0612,88.128,15571.0
2017-11-07 14:20:00,105.64,105.73,105.58,105.67,13054.0,88.1196,88.1947,88.0696,88.1446,13054.0
2017-11-07 14:30:00,105.72,105.74,105.62,105.65,13494.0,88.1863,88.203,88.1029,88.128,13494.0
2017-11-07 14:40:00,105.68,105.75,105.64,105.72,12983.0,88.153,88.2114,88.1196,88.1863,12983.0
2017-11-07 14:50:00,105.74,105.91,105.73,105.77,14045.0,88.203,88.3448,88.1947,88.228,14045.0
2017-11-07 15:00:00,105.78,105.89,105.76,105.87,13302.0,88.2364,88.3281,88.2197,88.3115,13302.0
2017-11-07 15:10:00,105.85,106.0,105.84,106.0,27085.0,88.2948,88.4199,88.2864,88.4199,27085.0
2017-11-07 15:20:00,106.0,106.06,105.9,105.91,21753.0,88.4199,88.47,88.3365,88.3448,21753.0
2017-11-07 15:30:00,105.92,106.01,105.88,105.9,34963.0,88.3532,88.4282,88.3198,88.3365,34963.0
2017-11-07 15:40:00,105.9,105.99,105.89,105.97,41086.0,88.3365,88.4116,88.3281,88.3949,41086.0
2017-11-07 15:50:00,105.98,106.09,105.95,105.98,60207.0,88.4032,88.495,88.3782,88.4032,60207.0
2017-11-08 09:30:00,105.95,107.05,105.94,106.88,21020.0,88.3782,89.2958,88.3699,89.154,21020.0
2017-11-08 09:40:00,106.93,106.95,106.64,106.73,7157.0,89.1957,89.2123,88.9538,89.0288,7157.0
2017-11-08 09:50:00,106.7,107.12,106.7,107.1,14760.0,89.0038,89.3542,89.0038,89.3375,14760.0
2017-11-08 10:00:00,107.08,107.14,106.85,106.93,13862.0,89.3208,89.3708,89.1289,89.1957,13862.0
2017-11-08 10:10:00,106.89,107.04,106.73,107.04,14106.0,89.1623,89.2874,89.0288,89.2874,14106.0
2017-11-08 10:20:00,107.0,107.17,106.99,107.09,23756.0,89.2541,89.3959,89.2457,89.3291,23756.0
2017-11-08 10:30:00,107.06,107.09,106.88,107.03,10510.0,89.3041,89.3291,89.154,89.2791,10510.0
2017-11-08 10:40:00,107.03,107.1,106.94,106.94,5900.0,89.2791,89.3375,89.204,89.204,5900.0
2017-11-08 10:50:00,106.99,107.04,106.92,106.96,4227.0,89.2457,89.2874,89.1873,89.2207,4227.0
2017-11-08 11:00:00,106.96,107.05,106.78,106.83,7901.0,89.2207,89.2958,89.0705,89.1122,7901.0
2017-11-08 11:10:00,106.86,106.99,106.84,106.93,4634.0,89.1373,89.2457,89.1206,89.1957,4634.0
2017-11-08 11:20:00,106.97,107.04,106.86,107.04,15230.0,89.229,89.2874,89.1373,89.2874,15230.0
2017-11-08 11:30:00,107.05,107.16,106.98,107.16,5390.0,89.2958,89.3875,89.2374,89.3875,5390.0
2017-11-08 11:40:00,107.15,107.25,107.02,107.2,9483.0,89.3792,89.4626,89.2707,89.4209,9483.0
2017-11-08 11:50:00,107.23,107.41,107.21,107.37,18043.0,89.4459,89.5961,89.4292,89.5627,18043.0
2017-11-08 12:00:00,107.34,107.41,107.13,107.27,11524.0,89.5377,89.5961,89.3625,89.4793,11524.0
2017-11-08 12:10:00,107.26,107.29,107.01,107.12,7364.0,89.4709,89.496,89.2624,89.3542,7364.0
2017-11-08 12:20:00,107.11,107.2,107.09,107.19,11687.0,89.3458,89.4209,89.3291,89.4125,11687.0
2017-11-08 12:30:00,107.15,107.24,107.09,107.1,23953.0,89.3792,89.4542,89.3291,89.3375,23953.0
2017-11-08 12:40:00,107.12,107.19,107.08,107.19,4520.0,89.3542,89.4125,89.3208,89.4125,4520.0
2017-11-08 12:50:00,107.19,107.21,107.03,107.04,21461.0,89.4125,89.4292,89.2791,89.2874,21461.0
2017-11-08 13:00:00,107.06,107.32,107.0,107.32,26250.0,89.3041,89.521,89.2541,89.521,26250.0
2017-11-08 13:10:00,107.27,107.37,107.26,107.29,6034.0,89.4793,89.5627,89.4709,89.496,6034.0
2017-11-08 13:20:00,107.27,107.32,107.22,107.32,2575.0,89.4793,89.521,89.4376,89.521,2575.0
2017-11-08 13:30:00,107.36,107.42,107.33,107.39,6742.0,89.5543,89.6044,89.5293,89.5794,6742.0
2017-11-08 13:40:00,107.44,107.48,107.34,107.35,6015.0,89.6211,89.6544,89.5377,89.546,6015.0
2017-11-08 13:50:00,107.35,107.51,107.34,107.47,13248.0,89.546,89.6795,89.5377,89.6461,13248.0
2017-11-08 14:00:00,107.47,107.51,107.4,107.47,6555.0,89.6461,89.6795,89.5877,89.6461,6555.0
2017-11-08 14:10:00,107.45,107.5,107.43,107.46,8783.0,89.6294,89.6711,89.6127,89.6378,8783.0
2017-11-08 14:20:00,107.47,107.61,107.43,107.61,9540.0,89.6461,89.7629,89.6127,89.7629,9540.0
2017-11-08 14:30:00,107.59,107.6,107.5,107.58,10759.0,89.7462,89.7545,89.6711,89.7379,10759.0
2017-11-08 14:40:00,107.62,107.62,107.49,107.55,11199.0,89.7712,89.7712,89.6628,89.7128,11199.0
2017-11-08 14:50:00,107.54,107.63,107.51,107.62,7898.0,89.7045,89.7796,89.6795,89.7712,7898.0
2017-11-08 15:00:00,107.62,107.73,107.54,107.68,33273.0,89.7712,89.863,89.7045,89.8213,33273.0
2017-11-08 15:10:00,107.71,107.76,107.67,107.7,12719.0,89.8463,89.888,89.8129,89.838,12719.0
2017-11-08 15:20:00,107.69,107.79,107.67,107.79,13761.0,89.8296,89.913,89.8129,89.913,13761.0
2017-11-08 15:30:00,107.79,107.92,107.76,107.88,29510.0,89.913,90.0215,89.888,89.9881,29510.0
2017-11-08 15:40:00,107.88,107.9,107.79,107.83,34292.0,89.9881,90.0048,89.913,89.9464,34292.0
2017-11-08 15:50:00,107.82,107.86,107.65,107.74,70152.0,89.9381,89.9714,89.7963,89.8713,70152.0
2017-11-09 09:30:00,107.47,108.34,107.3,107.62,23745.0,89.6461,90.3718,89.5043,89.7712,23745.0
2017-11-09 09:40:00,107.72,107.93,107.68,107.68,6990.0,89.8546,90.0298,89.8213,89.8213,6990.0
2017-11-09 09:50:00,107.68,107.97,107.68,107.73,18673.0,89.8213,90.0632,89.8213,89.863,18673.0
2017-11-09 10:00:00,107.94,108.03,107.77,107.84,20791.0,90.0382,90.1132,89.8963,89.9547,20791.0
2017-11-09 10:10:00,107.86,108.01,107.76,108.01,10030.0,89.9714,90.0965,89.888,90.0965,10030.0
2017-11-09 10:20:00,107.95,108.03,107.87,107.94,18756.0,90.0465,90.1132,89.9798,90.0382,18756.0
2017-11-09 10:30:00,107.92,108.03,107.8,107.9,6800.0,90.0215,90.1132,89.9214,90.0048,6800.0
2017-11-09 10:40:00,107.94,108.03,107.88,107.9,6943.0,90.0382,90.1132,89.9881,90.0048,6943.0
2017-11-09 10:50:00,107.89,107.94,107.74,107.76,11405.0,89.9964,90.0382,89.8713,89.888,11405.0
2017-11-09 11:00:00,107.76,107.98,107.68,107.89,18710.0,89.888,90.0715,89.8213,89.9964,18710.0
2017-11-09 11:10:00,107.86,107.93,107.75,107.84,14899.0,89.9714,90.0298,89.8797,89.9547,14899.0
2017-11-09 11:20:00,107.83,107.87,107.73,107.87,13120.0,89.9464,89.9798,89.863,89.9798,13120.0
2017-11-09 11:30:00,107.86,107.98,107.81,107.87,17383.0,89.9714,90.0715,89.9297,89.9798,17383.0
2017-11-09 11:40:00,107.87,107.93,107.81,107.93,36162.0,89.9798,90.0298,89.9297,90.0298,36162.0
2017-11-09 11:50:00,107.93,107.98,107.76,107.93,11200.0,90.0298,90.0715,89.888,90.0298,11200.0
2017-11-09 12:00:00,107.93,107.97,107.75,107.78,8080.0,90.0298,90.0632,89.8797,89.9047,8080.0
2017-11-09 12:10:00,107.75,107.9,107.66,107.9,15940.0,89.8797,90.0048,89.8046,90.0048,15940.0
2017-11-09 12:20:00,107.86,107.94,107.77,107.89,11245.0,89.9714,90.0382,89.8963,89.9964,11245.0
2017-11-09 12:30:00,107.91,107.96,107.77,107.89,14741.0,90.0131,90.0548,89.8963,89.9964,14741.0
2017-11-09 12:40:00,107.89,107.91,107.78,107.86,8229.0,89.9964,90.0131,89.9047,89.9714,8229.0
2017-11-09 12:50:00,107.95,107.97,107.87,107.94,6666.0,90.0465,90.0632,89.9798,90.0382,6666.0
2017-11-09 13:00:00,108.0,108.05,107.83,107.92,9799.0,90.0882,90.1299,89.9464,90.0215,9799.0
2017-11-09 13:10:00,107.87,107.98,107.87,107.9,8439.0,89.9798,90.0715,89.9798,90.0048,8439.0
2017-11-09 13:20:00,107.89,107.91,107.69,107.8,10341.0,89.9964,90.0131,89.8296,89.9214,10341.0
2017-11-09 13:30:00,107.82,107.9,107.71,107.71,7672.0,89.9381,90.0048,89.8463,89.8463,7672.0
2017-11-09 13:40:00,107.76,107.77,107.62,107.62,11244.0,89.888,89.8963,89.7712,89.7712,11244.0
2017-11-09 13:50:00,107.64,107.74,107.56,107.62,8738.0,89.7879,89.8713,89.7212,89.7712,8738.0
2017-11-09 14:00:00,107.66,107.7,107.58,107.69,15142.0,89.8046,89.838,89.7379,89.8296,15142.0
2017-11-09 14:10:00,107.68,107.83,107.66,107.74,17612.0,89.8213,89.9464,89.8046,89.8713,17612.0
2017-11-09 14:20:00,107.73,107.74,107.66,107.72,15059.0,89.863,89.8713,89.8046,89.8546,15059.0
2017-11-09 14:30:00,107.7,107.72,107.54,107.64,13651.0,89.838,89.8546,89.7045,89.7879,13651.0
2017-11-09 14:40:00,107.61,107.68,107.58,107.63,9631.0,89.7629,89.8213,89.7379,89.7796,9631.0
2017-11-09 14:50:00,107.65,107.67,107.6,107.65,11695.0,89.7963,89.8129,89.7545,89.7963,11695.0
2017-11-09 15:00:00,107.64,107.8,107.63,107.8,21170.0,89.7879,89.9214,89.7796,89.9214,21170.0
2017-11-09 15:10:00,107.78,107.81,107.74,107.75,16655.0,89.9047,89.9297,89.8713,89.8797,16655.0
2017-11-09 15:20:00,107.73,107.89,107.73,107.88,18603.0,89.863,89.9964,89.863,89.9881,18603.0
2017-11-09 15:30:00,107.88,107.95,107.83,107.87,39388.0,89.9881,90.0465,89.9464,89.9798,39388.0
2017-11-09 15:40:00,107.88,107.91,107.79,107.8,36671.0,89.9881,90.0131,89.913,89.9214,36671.0
2017-11-09 15:50:00,107.79,107.86,107.72,107.77,67470.0,89.913,89.9714,89.8546,89.8963,67470.0
2017-11-10 09:30:00,107.34,108.11,107.34,107.94,10522.0,89.5377,90.18,89.5377,90.0382,10522.0
2017-11-10 09:40:00,107.88,108.04,107.68,107.7,6865.0,89.9881,90.1216,89.8213,89.838,6865.0
2017-11-10 09:50:00,107.7,108.02,107.7,108.02,4307.0,89.838,90.1049,89.838,90.1049,4307.0
2017-11-10 10:00:00,108.02,108.13,107.94,108.09,14886.0,90.1049,90.1966,90.0382,90.1633,14886.0
2017-11-10 10:10:00,108.08,108.19,108.03,108.09,6200.0,90.1549,90.2467,90.1132,90.1633,6200.0
2017-11-10 10:20:00,108.1,108.1,107.96,107.98,7198.0,90.1716,90.1716,90.0548,90.0715,7198.0
2017-11-10 10:30:00,107.98,108.03,107.94,107.97,9701.0,90.0715,90.1132,90.0382,90.0632,9701.0
2017-11-10 10:40:00,107.99,108.22,107.99,108.14,8661.0,90.0799,90.2717,90.0799,90.205,8661.0
2017-11-10 10:50:00,108.15,108.21,108.12,108.21,8822.0,90.2133,90.2634,90.1883,90.2634,8822.0
2017-11-10 11:00:00,108.18,108.21,108.1,108.19,19389.0,90.2384,90.2634,90.1716,90.2467,19389.0
2017-11-10 11:10:00,108.2,108.27,107.98,108.01,23352.0,90.255,90.3134,90.0715,90.0965,23352.0
2017-11-10 11:20:00,108.0,108.27,107.98,108.22,16060.0,90.0882,90.3134,90.0715,90.2717,16060.0
2017-11-10 11:30:00,108.22,108.22,108.05,108.14,5629.0,90.2717,90.2717,90.1299,90.205,5629.0
2017-11-10 11:40:00,108.12,108.23,108.06,108.23,7765.0,90.1883,90.2801,90.1383,90.2801,7765.0
2017-11-10 11:50:00,108.19,108.33,108.19,108.3,7236.0,90.2467,90.3635,90.2467,90.3384,7236.0
2017-11-10 12:00:00,108.33,108.47,108.29,108.32,13557.0,90.3635,90.4803,90.3301,90.3551,13557.0
2017-11-10 12:10:00,108.33,108.44,108.32,108.44,6739.0,90.3635,90.4552,90.3551,90.4552,6739.0
2017-11-10 12:20:00,108.42,108.44,108.2,108.25,14147.0,90.4385,90.4552,90.255,90.2967,14147.0
2017-11-10 12:30:00,108.29,108.44,108.26,108.44,6841.0,90.3301,90.4552,90.3051,90.4552,6841.0
2017-11-10 12:40:00,108.44,108.56,108.33,108.33,19236.0,90.4552,90.5553,90.3635,90.3635,19236.0
2017-11-10 12:50:00,108.31,108.43,108.25,108.39,8196.0,90.3468,90.4469,90.2967,90.4135,8196.0
2017-11-10 13:00:00,108.41,108.44,108.39,108.39,8365.0,90.4302,90.4552,90.4135,90.4135,8365.0
2017-11-10 13:10:00,108.41,108.41,108.19,108.27,5752.0,90.4302,90.4302,90.2467,90.3134,5752.0
2017-11-10 13:20:00,108.27,108.41,108.27,108.41,5900.0,90.3134,90.4302,90.3134,90.4302,5900.0
2017-11-10 13:30:00,108.42,108.42,108.27,108.35,7685.0,90.4385,90.4385,90.3134,90.3802,7685.0
2017-11-10 13:40:00,108.31,108.35,108.25,108.27,6729.0,90.3468,90.3802,90.2967,90.3134,6729.0
2017-11-10 13:50:00,108.28,108.32,108.22,108.29,9474.0,90.3218,90.3551,90.2717,90.3301,9474.0
2017-11-10 14:00:00,108.33,108.54,108.31,108.52,11502.0,90.3635,90.5386,90.3468,90.522,11502.0
2017-11-10 14:10:00,108.53,108.59,108.39,108.44,27206.0,90.5303,90.5804,90.4135,90.4552,27206.0
2017-11-10 14:20:00,108.44,108.54,108.38,108.52,10321.0,90.4552,90.5386,90.4052,90.522,10321.0
2017-11-10 14:30:00,108.49,108.61,108.42,108.5,13490.0,90.4969,90.597,90.4385,90.5053,13490.0
2017-11-10 14:40:00,108.48,108.53,108.38,108.49,10091.0,90.4886,90.5303,90.4052,90.4969,10091.0
2017-11-10 14:50:00,108.45,108.52,108.36,108.52,12193.0,90.4636,90.522,90.3885,90.522,12193.0
2017-11-10 15:00:00,108.5,108.83,108.5,108.81,25354.0,90.5053,90.7805,90.5053,90.7639,25354.0
2017-11-10 15:10:00,108.8,108.83,108.65,108.7,18518.0,90.7555,90.7805,90.6304,90.6721,18518.0
2017-11-10 15:20:00,108.69,108.85,108.67,108.81,33336.0,90.6638,90.7972,90.6471,90.7639,33336.0
2017-11-10 15:30:00,108.8,108.87,108.63,108.64,28721.0,90.7555,90.8139,90.6137,90.6221,28721.0
2017-11-10 15:40:00,108.65,108.71,108.59,108.62,35317.0,90.6304,90.6805,90.5804,90.6054,35317.0
2017-11-10 15:50:00,108.63,108.72,108.53,108.59,98080.0,90.6137,90.6888,90.5303,90.5804,98080.0
2017-11-13 09:30:00,108.77,109.44,108.76,109.43,28799.0,90.7305,91.2894,90.7222,91.281,28799.0
2017-11-13 09:40:00,109.41,109.55,109.2,109.2,21618.0,91.2644,91.3811,91.0892,91.0892,21618.0
2017-11-13 09:50:00,109.2,109.45,109.18,109.36,10106.0,91.0892,91.2977,91.0725,91.2226,10106.0
2017-11-13 10:00:00,109.39,109.42,108.98,109.04,38075.0,91.2477,91.2727,90.9057,90.9557,38075.0
2017-11-13 10:10:00,109.04,109.2,108.86,109.1,37602.0,90.9557,91.0892,90.8056,91.0058,37602.0
2017-11-13 10:20:00,109.13,109.19,108.61,108.8,42373.0,91.0308,91.0808,90.597,90.7555,42373.0
2017-11-13 10:30:00,108.82,108.82,108.54,108.61,32851.0,90.7722,90.7722,90.5386,90.597,32851.0
2017-11-13 10:40:00,108.66,108.67,108.53,108.58,19822.0,90.6387,90.6471,90.5303,90.572,19822.0
2017-11-13 10:50:00,108.6,108.63,108.53,108.61,11989.0,90.5887,90.6137,90.5303,90.597,11989.0
2017-11-13 11:00:00,108.61,108.65,108.5,108.59,32004.0,90.597,90.6304,90.5053,90.5804,32004.0
2017-11-13 11:10:00,108.57,108.61,108.46,108.52,23766.0,90.5637,90.597,90.4719,90.522,23766.0
2017-11-13 11:20:00,108.53,108.58,108.45,108.54,12268.0,90.5303,90.572,90.4636,90.5386,12268.0
2017-11-13 11:30:00,108.56,108.58,108.49,108.52,8510.0,90.5553,90.572,90.4969,90.522,8510.0
2017-11-13 11:40:00,108.52,108.63,108.44,108.56,15470.0,90.522,90.6137,90.4552,90.5553,15470.0
2017-11-13 11:50:00,108.56,108.59,108.43,108.56,20336.0,90.5553,90.5804,90.4469,90.5553,20336.0
2017-11-13 12:00:00,108.58,108.61,108.46,108.53,15038.0,90.572,90.597,90.4719,90.5303,15038.0
2017-11-13 12:10:00,108.52,108.54,108.44,108.46,8376.0,90.522,90.5386,90.4552,90.4719,8376.0
2017-11-13 12:20:00,108.45,108.45,108.22,108.37,10458.0,90.4636,90.4636,90.2717,90.3968,10458.0
2017-11-13 12:30:00,108.38,108.51,108.36,108.47,7900.0,90.4052,90.5136,90.3885,90.4803,7900.0
2017-11-13 12:40:00,108.48,108.49,108.38,108.4,6089.0,90.4886,90.4969,90.4052,90.4219,6089.0
2017-11-13 12:50:00,108.39,108.51,108.38,108.47,5550.0,90.4135,90.5136,90.4052,90.4803,5550.0
2017-11-13 13:00:00,108.49,108.49,108.37,108.39,8869.0,90.4969,90.4969,90.3968,90.4135,8869.0
2017-11-13 13:10:00,108.37,108.46,108.36,108.42,7141.0,90.3968,90.4719,90.3885,90.4385,7141.0
2017-11-13 13:20:00,108.42,108.42,108.25,108.36,11006.0,90.4385,90.4385,90.2967,90.3885,11006.0
2017-11-13 13:30:00,108.37,108.37,108.32,108.33,6703.0,90.3968,90.3968,90.3551,90.3635,6703.0
2017-11-13 13:40:00,108.32,108.33,108.12,108.2,22198.0,90.3551,90.3635,90.1883,90.255,22198.0
2017-11-13 13:50:00,108.2,108.26,108.16,108.19,21340.0,90.255,90.3051,90.2217,90.2467,21340.0
2017-11-13 14:00:00,108.19,108.22,108.17,108.19,10597.0,90.2467,90.2717,90.23,90.2467,10597.0
2017-11-13 14:10:00,108.19,108.19,108.07,108.11,18848.0,90.2467,90.2467,90.1466,90.18,18848.0
2017-11-13 14:20:00,108.1,108.16,108.07,108.11,10977.0,90.1716,90.2217,90.1466,90.18,10977.0
2017-11-13 14:30:00,108.1,108.14,108.07,108.08,11740.0,90.1716,90.205,90.1466,90.1549,11740.0
2017-11-13 14:40:00,108.06,108.24,108.05,108.23,8787.0,90.1383,90.2884,90.1299,90.2801,8787.0
2017-11-13 14:50:00,108.22,108.26,108.14,108.2,13534.0,90.2717,90.3051,90.205,90.255,13534.0
2017-11-13 15:00:00,108.21,108.21,108.12,108.16,14802.0,90.2634,90.2634,90.1883,90.2217,14802.0
2017-11-13 15:10:00,108.15,108.19,108.1,108.17,14962.0,90.2133,90.2467,90.1716,90.23,14962.0
2017-11-13 15:20:00,108.17,108.27,108.09,108.09,37618.0,90.23,90.3134,90.1633,90.1633,37618.0
2017-11-13 15:30:00,108.1,108.22,108.08,108.08,29713.0,90.1716,90.2717,90.1549,90.1549,29713.0
2017-11-13 15:40:00,108.08,108.13,108.06,108.13,45393.0,90.1549,90.1966,90.1383,90.1966,45393.0
2017-11-13 15:50:00,108.14,108.2,108.05,108.17,72027.0,90.205,90.255,90.1299,90.23,72027.0
2017-11-14 09:30:00,108.0,108.44,107.65,108.38,13927.0,90.0882,90.4552,89.7963,90.4052,13927.0
2017-11-14 09:40:00,108.3,108.41,108.13,108.37,5383.0,90.3384,90.4302,90.1966,90.3968,5383.0
2017-11-14 09:50:00,108.34,108.49,108.19,108.36,13635.0,90.3718,90.4969,90.2467,90.3885,13635.0
2017-11-14 10:00:00,108.38,108.62,108.38,108.48,9546.0,90.4052,90.6054,90.4052,90.4886,9546.0
2017-11-14 10:10:00,108.5,108.51,108.25,108.29,44464.0,90.5053,90.5136,90.2967,90.3301,44464.0
2017-11-14 10:20:00,108.34,108.74,108.27,108.38,27631.0,90.3718,90.7055,90.3134,90.4052,27631.0
2017-11-14 10:30:00,108.38,108.6,108.3,108.5,8368.0,90.4052,90.5887,90.3384,90.5053,8368.0
2017-11-14 10:40:00,108.5,108.72,108.5,108.72,17214.0,90.5053,90.6888,90.5053,90.6888,17214.0
2017-11-14 10:50:00,108.73,108.85,108.66,108.8,15100.0,90.6971,90.7972,90.6387,90.7555,15100.0
2017-11-14 11:00:00,108.83,108.85,108.71,108.75,10215.0,90.7805,90.7972,90.6805,90.7138,10215.0
2017-11-14 11:10:00,108.75,108.82,108.72,108.76,18047.0,90.7138,90.7722,90.6888,90.7222,18047.0
2017-11-14 11:20:00,108.8,108.84,108.62,108.73,12712.0,90.7555,90.7889,90.6054,90.6971,12712.0
2017-11-14 11:30:00,108.73,108.79,108.71,108.75,14480.0,90.6971,90.7472,90.6805,90.7138,14480.0
2017-11-14 11:40:00,108.77,108.82,108.72,108.78,14154.0,90.7305,90.7722,90.6888,90.7388,14154.0
2017-11-14 11:50:00,108.82,108.94,108.79,108.94,15670.0,90.7722,90.8723,90.7472,90.8723,15670.0
2017-11-14 12:00:00,108.97,109.34,108.93,109.27,12436.0,90.8973,91.206,90.864,91.1476,12436.0
2017-11-14 12:10:00,109.26,109.34,109.23,109.3,6469.0,91.1392,91.206,91.1142,91.1726,6469.0
2017-11-14 12:20:00,109.3,109.6,109.29,109.59,13705.0,91.1726,91.4228,91.1643,91.4145,13705.0
2017-11-14 12:30:00,109.55,109.59,109.48,109.48,10052.0,91.3811,91.4145,91.3227,91.3227,10052.0
2017-11-14 12:40:00,109.5,109.63,109.49,109.57,19725.0,91.3394,91.4479,91.3311,91.3978,19725.0
2017-11-14 12:50:00,109.56,109.61,109.4,109.51,15177.0,91.3895,91.4312,91.256,91.3478,15177.0
2017-11-14 13:00:00,109.52,109.69,109.52,109.67,7233.0,91.3561,91.4979,91.3561,91.4812,7233.0
2017-11-14 13:10:00,109.65,109.65,109.57,109.59,6263.0,91.4646,91.4646,91.3978,91.4145,6263.0
2017-11-14 13:20:00,109.61,109.72,109.59,109.64,10818.0,91.4312,91.5229,91.4145,91.4562,10818.0
2017-11-14 13:30:00,109.65,109.86,109.63,109.75,16955.0,91.4646,91.6397,91.4479,91.548,16955.0
2017-11-14 13:40:00,109.76,109.83,109.74,109.77,6900.0,91.5563,91.6147,91.5396,91.5646,6900.0
2017-11-14 13:50:00,109.76,109.81,109.74,109.76,13197.0,91.5563,91.598,91.5396,91.5563,13197.0
2017-11-14 14:00:00,109.78,109.84,109.71,109.82,24588.0,91.573,91.623,91.5146,91.6064,24588.0
2017-11-14 14:10:00,109.82,109.86,109.76,109.85,14927.0,91.6064,91.6397,91.5563,91.6314,14927.0
2017-11-14 14:20:00,109.86,109.96,109.82,109.96,15490.0,91.6397,91.7231,91.6064,91.7231,15490.0
2017-11-14 14:30:00,109.93,110.17,109.93,110.13,34514.0,91.6981,91.8983,91.6981,91.8649,34514.0
2017-11-14 14:40:00,110.14,110.3,110.14,110.25,22182.0,91.8733,92.0067,91.8733,91.965,22182.0
2017-11-14 14:50:00,110.26,110.31,110.26,110.3,22074.0,91.9734,92.0151,91.9734,92.0067,22074.0
2017-11-14 15:00:00,110.3,110.3,110.08,110.08,20821.0,92.0067,92.0067,91.8232,91.8232,20821.0
2017-11-14 15:10:00,110.08,110.2,110.08,110.15,21253.0,91.8232,91.9233,91.8232,91.8816,21253.0
2017-11-14 15:20:00,110.14,110.17,110.07,110.11,31886.0,91.8733,91.8983,91.8149,91.8483,31886.0
2017-11-14 15:30:00,110.12,110.14,109.89,109.91,35363.0,91.8566,91.8733,91.6647,91.6814,35363.0
2017-11-14 15:40:00,109.91,109.95,109.79,109.89,58776.0,91.6814,91.7148,91.5813,91.6647,58776.0
2017-11-14 15:50:00,109.9,109.97,109.84,109.86,86482.0,91.6731,91.7315,91.623,91.6397,86482.0
2017-11-15 09:30:00,109.45,109.45,108.06,108.2,152375.0,91.2977,91.2977,90.1383,90.255,152375.0
2017-11-15 09:40:00,108.25,108.98,108.25,108.6,12777.0,90.2967,90.9057,90.2967,90.5887,12777.0
2017-11-15 09:50:00,108.59,108.65,108.12,108.5,20633.0,90.5804,90.6304,90.1883,90.5053,20633.0
2017-11-15 10:00:00,108.48,108.52,108.2,108.26,20665.0,90.4886,90.522,90.255,90.3051,20665.0
2017-11-15 10:10:00,108.24,108.31,108.14,108.28,8198.0,90.2884,90.3468,90.205,90.3218,8198.0
2017-11-15 10:20:00,108.32,108.59,108.23,108.59,4750.0,90.3551,90.5804,90.2801,90.5804,4750.0
2017-11-15 10:30:00,108.56,108.67,108.56,108.64,7327.0,90.5553,90.6471,90.5553,90.6221,7327.0
2017-11-15 10:40:00,108.61,108.67,108.48,108.51,6158.0,90.597,90.6471,90.4886,90.5136,6158.0
2017-11-15 10:50:00,108.51,108.51,108.33,108.4,6185.0,90.5136,90.5136,90.3635,90.4219,6185.0
2017-11-15 11:00:00,108.42,108.48,108.29,108.35,4591.0,90.4385,90.4886,90.3301,90.3802,4591.0
2017-11-15 11:10:00,108.32,108.37,108.17,108.22,10394.0,90.3551,90.3968,90.23,90.2717,10394.0
2017-11-15 11:20:00,108.18,108.2,107.94,108.02,11680.0,90.2384,90.255,90.0382,90.1049,11680.0
2017-11-15 11:30:00,108.0,108.21,108.0,108.12,10935.0,90.0882,90.2634,90.0882,90.1883,10935.0
2017-11-15 11:40:00,108.09,108.14,108.02,108.07,15092.0,90.1633,90.205,90.1049,90.1466,15092.0
2017-11-15 11:50:00,108.05,108.05,107.96,107.96,14307.0,90.1299,90.1299,90.0548,90.0548,14307.0
2017-11-15 12:00:00,107.95,108.04,107.92,108.01,6648.0,90.0465,90.1216,90.0215,90.0965,6648.0
2017-11-15 12:10:00,108.04,108.09,107.91,108.06,10030.0,90.1216,90.1633,90.0131,90.1383,10030.0
2017-11-15 12:20:00,108.09,108.14,108.03,108.05,6838.0,90.1633,90.205,90.1132,90.1299,6838.0
2017-11-15 12:30:00,108.08,108.12,108.02,108.11,11460.0,90.1549,90.1883,90.1049,90.18,11460.0
2017-11-15 12:40:00,108.15,108.29,108.11,108.2,23281.0,90.2133,90.3301,90.18,90.255,23281.0
2017-11-15 12:50:00,108.23,108.4,108.22,108.37,14202.0,90.2801,90.4219,90.2717,90.3968,14202.0
2017-11-15 13:00:00,108.39,108.43,108.25,108.34,21903.0,90.4135,90.4469,90.2967,90.3718,21903.0
2017-11-15 13:10:00,108.33,108.51,108.32,108.44,8700.0,90.3635,90.5136,90.3551,90.4552,8700.0
2017-11-15 13:20:00,108.44,108.47,108.38,108.42,8654.0,90.4552,90.4803,90.4052,90.4385,8654.0
2017-11-15 13:30:00,108.42,108.49,108.31,108.31,13040.0,90.4385,90.4969,90.3468,90.3468,13040.0
2017-11-15 13:40:00,108.31,108.43,108.31,108.4,7652.0,90.3468,90.4469,90.3468,90.4219,7652.0
2017-11-15 13:50:00,108.41,108.48,108.37,108.47,12515.0,90.4302,90.4886,90.3968,90.4803,12515.0
2017-11-15 14:00:00,108.4,108.4,108.1,108.14,8011.0,90.4219,90.4219,90.1716,90.205,8011.0
2017-11-15 14:10:00,108.12,108.17,108.09,108.09,4933.0,90.1883,90.23,90.1633,90.1633,4933.0
2017-11-15 14:20:00,108.11,108.18,108.02,108.15,13601.0,90.18,90.2384,90.1049,90.2133,13601.0
2017-11-15 14:30:00,108.11,108.29,108.11,108.23,14537.0,90.18,90.3301,90.18,90.2801,14537.0
2017-11-15 14:40:00,108.22,108.44,108.2,108.25,12673.0,90.2717,90.4552,90.255,90.2967,12673.0
2017-11-15 14:50:00,108.24,108.24,108.12,108.14,6600.0,90.2884,90.2884,90.1883,90.205,6600.0
2017-11-15 15:00:00,108.16,108.17,108.06,108.06,11900.0,90.2217,90.23,90.1383,90.1383,11900.0
2017-11-15 15:10:00,108.07,108.14,108.04,108.04,13270.0,90.1466,90.205,90.1216,90.1216,13270.0
2017-11-15 15:20:00,108.01,108.02,107.93,107.93,14500.0,90.0965,90.1049,90.0298,90.0298,14500.0
2017-11-15 15:30:00,107.94,107.96,107.84,107.84,39944.0,90.0382,90.0548,89.9547,89.9547,39944.0
2017-11-15 15:40:00,107.85,107.85,107.5,107.52,62000.0,89.9631,89.9631,89.6711,89.6878,62000.0
2017-11-15 15:50:00,107.51,107.51,107.34,107.45,85892.0,89.6795,89.6795,89.5377,89.6294,85892.0
2017-11-16 09:30:00,108.04,108.29,107.56,108.14,19958.0,90.1216,90.3301,89.7212,90.205,19958.0
2017-11-16 09:40:00,108.12,108.5,107.91,108.31,19755.0,90.1883,90.5053,90.0131,90.3468,19755.0
2017-11-16 09:50:00,108.27,108.46,108.15,108.46,20239.0,90.3134,90.4719,90.2133,90.4719,20239.0
2017-11-16 10:00:00,108.45,108.8,108.36,108.71,16353.0,90.4636,90.7555,90.3885,90.6805,16353.0
2017-11-16 10:10:00,108.68,108.83,108.62,108.62,12237.0,90.6554,90.7805,90.6054,90.6054,12237.0
2017-11-16 10:20:00,108.65,108.94,108.65,108.89,4047.0,90.6304,90.8723,90.6304,90.8306,4047.0
2017-11-16 10:30:00,108.88,108.91,108.73,108.8,17274.0,90.8223,90.8473,90.6971,90.7555,17274.0
2017-11-16 10:40:00,108.81,109.11,108.81,109.11,12696.0,90.7639,91.0141,90.7639,91.0141,12696.0
2017-11-16 10:50:00,109.12,109.13,108.95,109.0,19281.0,91.0225,91.0308,90.8806,90.9224,19281.0
2017-11-16 11:00:00,109.03,109.11,109.03,109.09,9673.0,90.9474,91.0141,90.9474,90.9974,9673.0
2017-11-16 11:10:00,109.07,109.16,108.84,109.15,9617.0,90.9807,91.0558,90.7889,91.0475,9617.0
2017-11-16 11:20:00,109.15,109.22,108.98,109.16,11325.0,91.0475,91.1059,90.9057,91.0558,11325.0
2017-11-16 11:30:00,109.13,109.15,109.04,109.07,18253.0,91.0308,91.0475,90.9557,90.9807,18253.0
2017-11-16 11:40:00,109.06,109.4,109.06,109.28,21413.0,90.9724,91.256,90.9724,91.1559,21413.0
2017-11-16 11:50:00,109.28,109.45,109.27,109.41,25196.0,91.1559,91.2977,91.1476,91.2644,25196.0
2017-11-16 12:00:00,109.41,109.69,109.38,109.45,49834.0,91.2644,91.4979,91.2393,91.2977,49834.0
2017-11-16 12:10:00,109.45,109.72,109.45,109.67,22446.0,91.2977,91.5229,91.2977,91.4812,22446.0
2017-11-16 12:20:00,109.69,109.74,109.66,109.67,10874.0,91.4979,91.5396,91.4729,91.4812,10874.0
2017-11-16 12:30:00,109.67,109.72,109.62,109.72,10821.0,91.4812,91.5229,91.4395,91.5229,10821.0
2017-11-16 12:40:00,109.72,109.75,109.66,109.68,7386.0,91.5229,91.548,91.4729,91.4896,7386.0
2017-11-16 12:50:00,109.69,109.79,109.67,109.74,6543.0,91.4979,91.5813,91.4812,91.5396,6543.0
2017-11-16 13:00:00,109.74,109.76,109.65,109.7,21945.0,91.5396,91.5563,91.4646,91.5063,21945.0
2017-11-16 13:10:00,109.7,109.78,109.7,109.73,13404.0,91.5063,91.573,91.5063,91.5313,13404.0
2017-11-16 13:20:00,109.73,109.8,109.69,109.75,16263.0,91.5313,91.5897,91.4979,91.548,16263.0
2017-11-16 13:30:00,109.74,109.91,109.71,109.86,32439.0,91.5396,91.6814,91.5146,91.6397,32439.0
2017-11-16 13:40:00,109.84,109.91,109.82,109.9,26300.0,91.623,91.6814,91.6064,91.6731,26300.0
2017-11-16 13:50:00,109.92,110.0,109.88,109.95,21405.0,91.6898,91.7565,91.6564,91.7148,21405.0
2017-11-16 14:00:00,109.95,110.0,109.92,109.95,10305.0,91.7148,91.7565,91.6898,91.7148,10305.0
2017-11-16 14:10:00,109.95,110.1,109.95,110.03,13583.0,91.7148,91.8399,91.7148,91.7815,13583.0
2017-11-16 14:20:00,110.02,110.02,109.88,109.89,25672.0,91.7732,91.7732,91.6564,91.6647,25672.0
2017-11-16 14:30:00,109.89,110.12,109.89,110.05,16432.0,91.6647,91.8566,91.6647,91.7982,16432.0
2017-11-16 14:40:00,110.05,110.08,109.95,109.97,16107.0,91.7982,91.8232,91.7148,91.7315,16107.0
2017-11-16 14:50:00,109.97,110.05,109.91,109.97,34086.0,91.7315,91.7982,91.6814,91.7315,34086.0
2017-11-16 15:00:00,109.96,110.01,109.74,109.77,17566.0,91.7231,91.7648,91.5396,91.5646,17566.0
2017-11-16 15:10:00,109.76,109.89,109.76,109.81,14568.0,91.5563,91.6647,91.5563,91.598,14568.0
2017-11-16 15:20:00,109.78,109.86,109.78,109.84,25632.0,91.573,91.6397,91.573,91.623,25632.0
2017-11-16 15:30:00,109.83,109.86,109.74,109.78,37155.0,91.6147,91.6397,91.5396,91.573,37155.0
2017-11-16 15:40:00,109.79,109.79,109.58,109.63,56776.0,91.5813,91.5813,91.4062,91.4479,56776.0
2017-11-16 15:50:00,109.63,109.71,109.4,109.7,139056.0,91.4479,91.5146,91.256,91.5063,139056.0
2017-11-17 09:30:00,109.28,109.79,109.28,109.66,34209.0,91.1559,91.5813,91.1559,91.4729,34209.0
2017-11-17 09:40:00,109.77,110.17,109.75,110.17,9913.0,91.5646,91.8983,91.548,91.8983,9913.0
2017-11-17 09:50:00,110.15,110.3,110.07,110.11,10143.0,91.8816,92.0067,91.8149,91.8483,10143.0
2017-11-17 10:00:00,110.11,110.39,109.96,110.39,16127.0,91.8483,92.0818,91.7231,92.0818,16127.0
2017-11-17 10:10:00,110.4,110.64,109.91,109.92,14543.0,92.0902,92.2904,91.6814,91.6898,14543.0
2017-11-17 10:20:00,109.92,109.97,109.71,109.85,15134.0,91.6898,91.7315,91.5146,91.6314,15134.0
2017-11-17 10:30:00,109.81,109.85,109.56,109.61,5039.0,91.598,91.6314,91.3895,91.4312,5039.0
2017-11-17 10:40:00,109.6,109.6,109.22,109.26,12719.0,91.4228,91.4228,91.1059,91.1392,12719.0
2017-11-17 10:50:00,109.26,109.43,109.23,109.38,11698.0,91.1392,91.281,91.1142,91.2393,11698.0
2017-11-17 11:00:00,109.38,109.52,109.36,109.45,16257.0,91.2393,91.3561,91.2226,91.2977,16257.0
2017-11-17 11:10:00,109.44,109.73,109.43,109.44,12273.0,91.2894,91.5313,91.281,91.2894,12273.0
2017-11-17 11:20:00,109.46,109.69,109.41,109.54,9425.0,91.3061,91.4979,91.2644,91.3728,9425.0
2017-11-17 11:30:00,109.54,109.66,109.3,109.36,7100.0,91.3728,91.4729,91.1726,91.2226,7100.0
2017-11-17 11:40:00,109.41,109.56,109.34,109.52,9663.0,91.2644,91.3895,91.206,91.3561,9663.0
2017-11-17 11:50:00,109.53,109.67,109.5,109.59,5948.0,91.3645,91.4812,91.3394,91.4145,5948.0
2017-11-17 12:00:00,109.64,109.77,109.61,109.69,7122.0,91.4562,91.5646,91.4312,91.4979,7122.0
2017-11-17 12:10:00,109.71,109.71,109.5,109.52,6333.0,91.5146,91.5146,91.3394,91.3561,6333.0
2017-11-17 12:20:00,109.53,109.54,109.37,109.42,6184.0,91.3645,91.3728,91.231,91.2727,6184.0
2017-11-17 12:30:00,109.38,109.46,109.38,109.4,3905.0,91.2393,91.3061,91.2393,91.256,3905.0
2017-11-17 12:40:00,109.44,109.44,109.34,109.35,8076.0,91.2894,91.2894,91.206,91.2143,8076.0
2017-11-17 12:50:00,109.34,109.37,109.29,109.31,5769.0,91.206,91.231,91.1643,91.1809,5769.0
2017-11-17 13:00:00,109.32,109.33,109.14,109.2,10263.0,91.1893,91.1976,91.0391,91.0892,10263.0
2017-11-17 13:10:00,109.22,109.34,109.19,109.25,16680.0,91.1059,91.206,91.0808,91.1309,16680.0
2017-11-17 13:20:00,109.26,109.39,109.25,109.35,4982.0,91.1392,91.2477,91.1309,91.2143,4982.0
2017-11-17 13:30:00,109.34,109.38,109.32,109.38,5222.0,91.206,91.2393,91.1893,91.2393,5222.0
2017-11-17 13:40:00,109.36,109.36,109.21,109.24,4949.0,91.2226,91.2226,91.0975,91.1226,4949.0
2017-11-17 13:50:00,109.25,109.28,109.18,109.26,7727.0,91.1309,91.1559,91.0725,91.1392,7727.0
2017-11-17 14:00:00,109.23,109.24,109.18,109.22,5466.0,91.1142,91.1226,91.0725,91.1059,5466.0
2017-11-17 14:10:00,109.2,109.22,109.14,109.18,7358.0,91.0892,91.1059,91.0391,91.0725,7358.0
2017-11-17 14:20:00,109.18,109.26,109.12,109.22,10657.0,91.0725,91.1392,91.0225,91.1059,10657.0
2017-11-17 14:30:00,109.21,109.22,109.06,109.13,19020.0,91.0975,91.1059,90.9724,91.0308,19020.0
2017-11-17 14:40:00,109.14,109.24,109.11,109.16,5974.0,91.0391,91.1226,91.0141,91.0558,5974.0
2017-11-17 14:50:00,109.18,109.27,109.12,109.16,28231.0,91.0725,91.1476,91.0225,91.0558,28231.0
2017-11-17 15:00:00,109.16,109.28,109.14,109.19,16465.0,91.0558,91.1559,91.0391,91.0808,16465.0
2017-11-17 15:10:00,109.17,109.18,109.07,109.11,11632.0,91.0642,91.0725,90.9807,91.0141,11632.0
2017-11-17 15:20:00,109.08,109.09,108.98,109.02,15903.0,90.9891,90.9974,90.9057,90.939,15903.0
2017-11-17 15:30:00,109.0,109.17,108.99,109.16,30043.0,90.9224,91.0642,90.914,91.0558,30043.0
2017-11-17 15:40:00,109.15,109.22,109.04,109.09,35495.0,91.0475,91.1059,90.9557,90.9974,35495.0
2017-11-17 15:50:00,109.1,109.27,109.0,109.11,198115.0,91.0058,91.1476,90.9224,91.0141,198115.0
2017-11-20 09:30:00,109.1,109.43,108.83,109.3,24958.0,91.0058,91.281,90.7805,91.1726,24958.0
2017-11-20 09:40:00,109.27,109.62,109.21,109.62,10391.0,91.1476,91.4395,91.0975,91.4395,10391.0
2017-11-20 09:50:00,109.62,109.96,109.59,109.91,13906.0,91.4395,91.7231,91.4145,91.6814,13906.0
2017-11-20 10:00:00,110.06,110.08,109.79,109.85,15267.0,91.8066,91.8232,91.5813,91.6314,15267.0
2017-11-20 10:10:00,109.9,110.22,109.89,110.22,9085.0,91.6731,91.94,91.6647,91.94,9085.0
2017-11-20 10:20:00,110.22,110.38,110.14,110.32,12546.0,91.94,92.0735,91.8733,92.0234,12546.0
2017-11-20 10:30:00,110.32,110.58,110.28,110.37,30084.0,92.0234,92.2403,91.9901,92.0651,30084.0
2017-11-20 10:40:00,110.45,110.51,110.29,110.32,25094.0,92.1319,92.1819,91.9984,92.0234,25094.0
2017-11-20 10:50:00,110.32,110.41,110.16,110.41,15491.0,92.0234,92.0985,91.89,92.0985,15491.0
2017-11-20 11:00:00,110.42,110.65,110.42,110.52,15278.0,92.1068,92.2987,92.1068,92.1903,15278.0
2017-11-20 11:10:00,110.52,110.75,110.52,110.57,10839.0,92.1903,92.3821,92.1903,92.232,10839.0
2017-11-20 11:20:00,110.57,110.62,110.2,110.35,10856.0,92.232,92.2737,91.9233,92.0485,10856.0
2017-11-20 11:30:00,110.37,110.55,110.28,110.38,15690.0,92.0651,92.2153,91.9901,92.0735,15690.0
2017-11-20 11:40:00,110.34,110.48,110.31,110.35,10086.0,92.0401,92.1569,92.0151,92.0485,10086.0
2017-11-20 11:50:00,110.35,110.48,110.25,110.48,11574.0,92.0485,92.1569,91.965,92.1569,11574.0
2017-11-20 12:00:00,110.43,110.45,110.33,110.41,7563.0,92.1152,92.1319,92.0318,92.0985,7563.0
2017-11-20 12:10:00,110.38,110.45,110.33,110.38,7600.0,92.0735,92.1319,92.0318,92.0735,7600.0
2017-11-20 12:20:00,110.39,110.55,110.38,110.43,13872.0,92.0818,92.2153,92.0735,92.1152,13872.0
2017-11-20 12:30:00,110.43,110.51,110.39,110.44,12760.0,92.1152,92.1819,92.0818,92.1235,12760.0
2017-11-20 12:40:00,110.42,110.45,110.35,110.45,8200.0,92.1068,92.1319,92.0485,92.1319,8200.0
2017-11-20 12:50:00,110.47,110.48,110.38,110.48,6657.0,92.1486,92.1569,92.0735,92.1569,6657.0
2017-11-20 13:00:00,110.5,110.54,110.47,110.53,5800.0,92.1736,92.2069,92.1486,92.1986,5800.0
2017-11-20 13:10:00,110.51,110.53,110.44,110.51,9975.0,92.1819,92.1986,92.1235,92.1819,9975.0
2017-11-20 13:20:00,110.49,110.52,110.4,110.4,5900.0,92.1652,92.1903,92.0902,92.0902,5900.0
2017-11-20 13:30:00,110.42,110.42,110.34,110.38,7339.0,92.1068,92.1068,92.0401,92.0735,7339.0
2017-11-20 13:40:00,110.38,110.39,110.28,110.34,8107.0,92.0735,92.0818,91.9901,92.0401,8107.0
2017-11-20 13:50:00,110.31,110.32,110.26,110.32,5593.0,92.0151,92.0234,91.9734,92.0234,5593.0
2017-11-20 14:00:00,110.32,110.34,110.16,110.18,19737.0,92.0234,92.0401,91.89,91.9067,19737.0
2017-11-20 14:10:00,110.16,110.21,110.1,110.16,8845.0,91.89,91.9317,91.8399,91.89,8845.0
2017-11-20 14:20:00,110.13,110.13,110.02,110.02,4613.0,91.8649,91.8649,91.7732,91.7732,4613.0
2017-11-20 14:30:00,110.04,110.17,110.03,110.11,9534.0,91.7899,91.8983,91.7815,91.8483,9534.0
2017-11-20 14:40:00,110.12,110.24,110.08,110.16,17987.0,91.8566,91.9567,91.8232,91.89,17987.0
2017-11-20 14:50:00,110.12,110.26,110.08,110.19,22792.0,91.8566,91.9734,91.8232,91.915,22792.0
2017-11-20 15:00:00,110.21,110.25,110.14,110.15,22567.0,91.9317,91.965,91.8733,91.8816,22567.0
2017-11-20 15:10:00,110.16,110.26,110.14,110.22,42905.0,91.89,91.9734,91.8733,91.94,42905.0
2017-11-20 15:20:00,110.2,110.22,110.14,110.14,30666.0,91.9233,91.94,91.8733,91.8733,30666.0
2017-11-20 15:30:00,110.14,110.14,109.96,110.03,18204.0,91.8733,91.8733,91.7231,91.7815,18204.0
2017-11-20 15:40:00,110.01,110.04,109.96,110.02,19488.0,91.7648,91.7899,91.7231,91.7732,19488.0
2017-11-20 15:50:00,110.02,110.13,109.93,110.09,65926.0,91.7732,91.8649,91.6981,91.8316,65926.0
2017-11-21 09:30:00,109.3,109.66,108.83,109.05,25471.0,91.7238,92.0259,91.3294,91.514,25471.0
2017-11-21 09:40:00,109.02,109.3,108.82,109.3,22527.0,91.4888,91.7238,91.321,91.7238,22527.0
2017-11-21 09:50:00,109.22,109.44,109.21,109.27,23875.0,91.6566,91.8413,91.6483,91.6986,23875.0
2017-11-21 10:00:00,109.21,109.44,109.18,109.33,12100.0,91.6483,91.8413,91.6231,91.749,12100.0
2017-11-21 10:10:00,109.31,109.5,109.27,109.46,17984.0,91.7322,91.8916,91.6986,91.8581,17984.0
2017-11-21 10:20:00,109.46,109.48,109.4,109.44,10918.0,91.8581,91.8748,91.8077,91.8413,10918.0
2017-11-21 10:30:00,109.41,109.99,109.41,109.65,106307.0,91.8161,92.3028,91.8161,92.0175,106307.0
2017-11-21 10:40:00,109.65,109.8,109.64,109.74,14186.0,92.0175,92.1434,92.0091,92.093,14186.0
2017-11-21 10:50:00,109.73,109.73,109.52,109.68,15800.0,92.0846,92.0846,91.9084,92.0427,15800.0
2017-11-21 11:00:00,109.68,109.68,109.44,109.5,42819.0,92.0427,92.0427,91.8413,91.8916,42819.0
2017-11-21 11:10:00,109.46,109.49,109.17,109.17,7208.0,91.8581,91.8832,91.6147,91.6147,7208.0
2017-11-21 11:20:00,109.12,109.36,109.02,109.18,28478.0,91.5727,91.7741,91.4888,91.6231,28478.0
2017-11-21 11:30:00,109.18,109.2,108.99,109.0,10096.0,91.6231,91.6399,91.4636,91.472,10096.0
2017-11-21 11:40:00,109.0,109.09,108.91,108.93,13371.0,91.472,91.5476,91.3965,91.4133,13371.0
2017-11-21 11:50:00,108.92,109.03,108.86,109.03,13134.0,91.4049,91.4972,91.3545,91.4972,13134.0
2017-11-21 12:00:00,109.03,109.08,108.99,109.03,6855.0,91.4972,91.5392,91.4636,91.4972,6855.0
2017-11-21 12:10:00,109.01,109.01,108.93,108.93,9541.0,91.4804,91.4804,91.4133,91.4133,9541.0
2017-11-21 12:20:00,108.95,108.95,108.85,108.89,11643.0,91.4301,91.4301,91.3461,91.3797,11643.0
2017-11-21 12:30:00,108.9,108.9,108.81,108.82,6396.0,91.3881,91.3881,91.3126,91.321,6396.0
2017-11-21 12:40:00,108.84,108.86,108.77,108.77,17718.0,91.3378,91.3545,91.279,91.279,17718.0
2017-11-21 12:50:00,108.77,109.02,108.76,109.02,14393.0,91.279,91.4888,91.2706,91.4888,14393.0
2017-11-21 13:00:00,109.01,109.04,108.93,108.93,5720.0,91.4804,91.5056,91.4133,91.4133,5720.0
2017-11-21 13:10:00,108.95,108.95,108.89,108.89,3662.0,91.4301,91.4301,91.3797,91.3797,3662.0
2017-11-21 13:20:00,108.9,108.9,108.82,108.84,6430.0,91.3881,91.3881,91.321,91.3378,6430.0
2017-11-21 13:30:00,108.84,108.88,108.81,108.85,5388.0,91.3378,91.3713,91.3126,91.3461,5388.0
2017-11-21 13:40:00,108.85,108.91,108.77,108.82,10272.0,91.3461,91.3965,91.279,91.321,10272.0
2017-11-21 13:50:00,108.84,108.85,108.64,108.64,11362.0,91.3378,91.3461,91.1699,91.1699,11362.0
2017-11-21 14:00:00,108.63,108.63,108.52,108.6,12357.0,91.1615,91.1615,91.0692,91.1364,12357.0
2017-11-21 14:10:00,108.6,108.7,108.57,108.7,10550.0,91.1364,91.2203,91.1112,91.2203,10550.0
2017-11-21 14:20:00,108.69,108.72,108.55,108.58,8775.0,91.2119,91.2371,91.0944,91.1196,8775.0
2017-11-21 14:30:00,108.6,108.6,108.45,108.51,17166.0,91.1364,91.1364,91.0105,91.0608,17166.0
2017-11-21 14:40:00,108.5,108.56,108.4,108.52,12024.0,91.0524,91.1028,90.9685,91.0692,12024.0
2017-11-21 14:50:00,108.53,108.54,108.45,108.51,8781.0,91.0776,91.086,91.0105,91.0608,8781.0
2017-11-21 15:00:00,108.52,108.52,108.39,108.5,35979.0,91.0692,91.0692,90.9601,91.0524,35979.0
2017-11-21 15:10:00,108.51,108.61,108.51,108.57,15558.0,91.0608,91.1447,91.0608,91.1112,15558.0
2017-11-21 15:20:00,108.64,108.66,108.57,108.6,16692.0,91.1699,91.1867,91.1112,91.1364,16692.0
2017-11-21 15:30:00,108.59,108.69,108.55,108.58,26253.0,91.128,91.2119,91.0944,91.1196,26253.0
2017-11-21 15:40:00,108.58,108.65,108.5,108.53,53027.0,91.1196,91.1783,91.0524,91.0776,53027.0
2017-11-21 15:50:00,108.53,108.56,108.39,108.52,93414.0,91.0776,91.1028,90.9601,91.0692,93414.0
2017-11-22 09:30:00,108.51,108.91,108.13,108.13,10047.0,91.0608,91.3965,90.7419,90.7419,10047.0
2017-11-22 09:40:00,108.17,108.21,107.91,108.0,27667.0,90.7755,90.8091,90.5573,90.6328,27667.0
2017-11-22 09:50:00,108.02,108.23,107.97,108.17,7100.0,90.6496,90.8258,90.6077,90.7755,7100.0
2017-11-22 10:00:00,108.18,108.3,108.11,108.17,6488.0,90.7839,90.8846,90.7251,90.7755,6488.0
2017-11-22 10:10:00,108.19,108.24,108.02,108.07,13762.0,90.7923,90.8342,90.6496,90.6916,13762.0
2017-11-22 10:20:00,108.07,108.07,107.86,107.9,22860.0,90.6916,90.6916,90.5153,90.5489,22860.0
2017-11-22 10:30:00,107.9,107.99,107.88,107.9,11862.0,90.5489,90.6244,90.5321,90.5489,11862.0
2017-11-22 10:40:00,107.92,108.05,107.92,108.03,4300.0,90.5657,90.6748,90.5657,90.658,4300.0
2017-11-22 10:50:00,108.0,108.1,107.99,108.02,6601.0,90.6328,90.7168,90.6244,90.6496,6601.0
2017-11-22 11:00:00,108.02,108.16,107.99,108.16,8755.0,90.6496,90.7671,90.6244,90.7671,8755.0
2017-11-22 11:10:00,108.2,108.2,108.03,108.05,18026.0,90.8007,90.8007,90.658,90.6748,18026.0
2017-11-22 11:20:00,108.03,108.09,107.98,108.09,22601.0,90.658,90.7084,90.6161,90.7084,22601.0
2017-11-22 11:30:00,108.1,108.17,108.06,108.11,6959.0,90.7168,90.7755,90.6832,90.7251,6959.0
2017-11-22 11:40:00,108.08,108.16,108.06,108.16,5910.0,90.7,90.7671,90.6832,90.7671,5910.0
2017-11-22 11:50:00,108.16,108.16,108.06,108.06,7046.0,90.7671,90.7671,90.6832,90.6832,7046.0
2017-11-22 12:00:00,108.09,108.11,108.01,108.01,10497.0,90.7084,90.7251,90.6412,90.6412,10497.0
2017-11-22 12:10:00,108.04,108.04,107.99,107.99,4666.0,90.6664,90.6664,90.6244,90.6244,4666.0
2017-11-22 12:20:00,107.97,107.99,107.88,107.97,6475.0,90.6077,90.6244,90.5321,90.6077,6475.0
2017-11-22 12:30:00,107.97,108.03,107.96,107.96,5908.0,90.6077,90.658,90.5993,90.5993,5908.0
2017-11-22 12:40:00,107.96,108.07,107.96,108.03,33227.0,90.5993,90.6916,90.5993,90.658,33227.0
2017-11-22 12:50:00,108.0,108.07,107.98,108.07,6730.0,90.6328,90.6916,90.6161,90.6916,6730.0
2017-11-22 13:00:00,108.04,108.11,108.02,108.11,6786.0,90.6664,90.7251,90.6496,90.7251,6786.0
2017-11-22 13:10:00,108.13,108.17,108.09,108.13,9221.0,90.7419,90.7755,90.7084,90.7419,9221.0
2017-11-22 13:20:00,108.13,108.27,108.13,108.18,6457.0,90.7419,90.8594,90.7419,90.7839,6457.0
2017-11-22 13:30:00,108.18,108.2,108.14,108.18,9530.0,90.7839,90.8007,90.7503,90.7839,9530.0
2017-11-22 13:40:00,108.14,108.14,108.0,108.01,12808.0,90.7503,90.7503,90.6328,90.6412,12808.0
2017-11-22 13:50:00,107.99,108.16,107.93,107.98,19932.0,90.6244,90.7671,90.5741,90.6161,19932.0
2017-11-22 14:00:00,107.97,108.05,107.96,108.05,9455.0,90.6077,90.6748,90.5993,90.6748,9455.0
2017-11-22 14:10:00,108.07,108.11,108.0,108.0,9368.0,90.6916,90.7251,90.6328,90.6328,9368.0
2017-11-22 14:20:00,108.03,108.11,107.98,108.03,21065.0,90.658,90.7251,90.6161,90.658,21065.0
2017-11-22 14:30:00,108.03,108.05,108.0,108.02,12315.0,90.658,90.6748,90.6328,90.6496,12315.0
2017-11-22 14:40:00,108.02,108.04,107.99,108.01,11796.0,90.6496,90.6664,90.6244,90.6412,11796.0
2017-11-22 14:50:00,108.0,108.01,107.9,107.92,9653.0,90.6328,90.6412,90.5489,90.5657,9653.0
2017-11-22 15:00:00,107.91,108.09,107.88,108.09,12358.0,90.5573,90.7084,90.5321,90.7084,12358.0
2017-11-22 15:10:00,108.09,108.13,108.06,108.07,14023.0,90.7084,90.7419,90.6832,90.6916,14023.0
2017-11-22 15:20:00,108.05,108.14,108.03,108.05,13571.0,90.6748,90.7503,90.658,90.6748,13571.0
2017-11-22 15:30:00,108.05,108.16,108.05,108.08,24255.0,90.6748,90.7671,90.6748,90.7,24255.0
2017-11-22 15:40:00,108.09,108.2,108.07,108.2,28775.0,90.7084,90.8007,90.6916,90.8007,28775.0
2017-11-22 15:50:00,108.2,108.32,108.14,108.15,104166.0,90.8007,90.9014,90.7503,90.7587,104166.0
2017-11-24 09:30:00,108.34,108.46,107.78,107.97,9773.0,90.9182,91.0189,90.4482,90.6077,9773.0
2017-11-24 09:40:00,108.01,108.31,107.64,107.78,6341.0,90.6412,90.893,90.3307,90.4482,6341.0
2017-11-24 09:50:00,107.67,107.7,107.48,107.57,22464.0,90.3559,90.3811,90.1965,90.272,22464.0
2017-11-24 10:00:00,107.55,107.66,107.53,107.6,5134.0,90.2552,90.3475,90.2384,90.2972,5134.0
2017-11-24 10:10:00,107.59,107.83,107.59,107.79,4848.0,90.2888,90.4902,90.2888,90.4566,4848.0
2017-11-24 10:20:00,107.78,107.85,107.75,107.82,6250.0,90.4482,90.507,90.423,90.4818,6250.0
2017-11-24 10:30:00,107.88,107.88,107.71,107.71,5444.0,90.5321,90.5321,90.3895,90.3895,5444.0
2017-11-24 10:40:00,107.75,107.82,107.72,107.82,5605.0,90.423,90.4818,90.3979,90.4818,5605.0
2017-11-24 10:50:00,107.84,107.92,107.77,107.77,6202.0,90.4986,90.5657,90.4398,90.4398,6202.0
2017-11-24 11:00:00,107.83,107.83,107.72,107.76,6397.0,90.4902,90.4902,90.3979,90.4314,6397.0
2017-11-24 11:10:00,107.72,107.79,107.68,107.68,5444.0,90.3979,90.4566,90.3643,90.3643,5444.0
2017-11-24 11:20:00,107.66,107.67,107.6,107.62,4829.0,90.3475,90.3559,90.2972,90.3139,4829.0
2017-11-24 11:30:00,107.6,107.6,107.53,107.58,9192.0,90.2972,90.2972,90.2384,90.2804,9192.0
2017-11-24 11:40:00,107.58,107.58,107.53,107.53,4872.0,90.2804,90.2804,90.2384,90.2384,4872.0
2017-11-24 11:50:00,107.51,107.57,107.51,107.56,4459.0,90.2216,90.272,90.2216,90.2636,4459.0
2017-11-24 12:00:00,107.56,107.69,107.56,107.68,7539.0,90.2636,90.3727,90.2636,90.3643,7539.0
2017-11-24 12:10:00,107.66,107.69,107.63,107.69,8400.0,90.3475,90.3727,90.3223,90.3727,8400.0
2017-11-24 12:20:00,107.69,107.7,107.66,107.66,3941.0,90.3727,90.3811,90.3475,90.3475,3941.0
2017-11-24 12:30:00,107.67,107.73,107.66,107.69,6734.0,90.3559,90.4063,90.3475,90.3727,6734.0
2017-11-24 12:40:00,107.7,107.74,107.64,107.68,8704.0,90.3811,90.4146,90.3307,90.3643,8704.0
2017-11-24 12:50:00,107.67,107.68,107.43,107.45,44566.0,90.3559,90.3643,90.1545,90.1713,44566.0
2017-11-27 09:30:00,107.75,108.28,107.47,107.79,11333.0,90.423,90.8678,90.1881,90.4566,11333.0
2017-11-27 09:40:00,107.77,108.19,107.76,108.15,9184.0,90.4398,90.7923,90.4314,90.7587,9184.0
2017-11-27 09:50:00,108.15,108.3,107.87,107.87,8807.0,90.7587,90.8846,90.5237,90.5237,8807.0
2017-11-27 10:00:00,107.83,107.83,107.15,107.15,18332.0,90.4902,90.4902,89.9195,89.9195,18332.0
2017-11-27 10:10:00,107.16,107.52,107.14,107.52,10278.0,89.9279,90.23,89.9111,90.23,10278.0
2017-11-27 10:20:00,107.47,107.77,107.41,107.7,9029.0,90.1881,90.4398,90.1377,90.3811,9029.0
2017-11-27 10:30:00,107.69,107.71,107.55,107.58,7671.0,90.3727,90.3895,90.2552,90.2804,7671.0
2017-11-27 10:40:00,107.64,107.84,107.64,107.84,2520.0,90.3307,90.4986,90.3307,90.4986,2520.0
2017-11-27 10:50:00,107.79,107.96,107.78,107.87,9357.0,90.4566,90.5993,90.4482,90.5237,9357.0
2017-11-27 11:00:00,107.83,107.91,107.82,107.88,5736.0,90.4902,90.5573,90.4818,90.5321,5736.0
2017-11-27 11:10:00,107.86,107.96,107.78,107.96,11188.0,90.5153,90.5993,90.4482,90.5993,11188.0
2017-11-27 11:20:00,107.98,108.09,107.97,108.09,9821.0,90.6161,90.7084,90.6077,90.7084,9821.0
2017-11-27 11:30:00,108.08,108.19,108.07,108.19,4854.0,90.7,90.7923,90.6916,90.7923,4854.0
2017-11-27 11:40:00,108.19,108.32,108.19,108.32,8554.0,90.7923,90.9014,90.7923,90.9014,8554.0
2017-11-27 11:50:00,108.35,108.39,108.2,108.24,7568.0,90.9266,90.9601,90.8007,90.8342,7568.0
2017-11-27 12:00:00,108.24,108.31,108.21,108.22,5578.0,90.8342,90.893,90.8091,90.8175,5578.0
2017-11-27 12:10:00,108.25,108.33,108.24,108.32,4906.0,90.8426,90.9098,90.8342,90.9014,4906.0
2017-11-27 12:20:00,108.34,108.43,108.34,108.39,8884.0,90.9182,90.9937,90.9182,90.9601,8884.0
2017-11-27 12:30:00,108.4,108.43,108.38,108.43,3700.0,90.9685,90.9937,90.9517,90.9937,3700.0
2017-11-27 12:40:00,108.44,108.49,108.41,108.45,6605.0,91.0021,91.044,90.9769,91.0105,6605.0
2017-11-27 12:50:00,108.45,108.46,108.39,108.41,2423.0,91.0105,91.0189,90.9601,90.9769,2423.0
2017-11-27 13:00:00,108.43,108.45,108.32,108.35,5498.0,90.9937,91.0105,90.9014,90.9266,5498.0
2017-11-27 13:10:00,108.33,108.36,108.27,108.31,3678.0,90.9098,90.9349,90.8594,90.893,3678.0
2017-11-27 13:20:00,108.31,108.31,108.26,108.26,5201.0,90.893,90.893,90.851,90.851,5201.0
2017-11-27 13:30:00,108.28,108.32,108.25,108.26,4101.0,90.8678,90.9014,90.8426,90.851,4101.0
2017-11-27 13:40:00,108.26,108.38,108.26,108.37,7002.0,90.851,90.9517,90.851,90.9433,7002.0
2017-11-27 13:50:00,108.38,108.4,108.37,108.39,4292.0,90.9517,90.9685,90.9433,90.9601,4292.0
2017-11-27 14:00:00,108.4,108.47,108.39,108.44,7835.0,90.9685,91.0273,90.9601,91.0021,7835.0
2017-11-27 14:10:00,108.44,108.49,108.43,108.43,6504.0,91.0021,91.044,90.9937,90.9937,6504.0
2017-11-27 14:20:00,108.44,108.62,108.43,108.59,25058.0,91.0021,91.1531,90.9937,91.128,25058.0
2017-11-27 14:30:00,108.6,108.65,108.59,108.59,12878.0,91.1364,91.1783,91.128,91.128,12878.0
2017-11-27 14:40:00,108.58,108.66,108.56,108.6,13190.0,91.1196,91.1867,91.1028,91.1364,13190.0
2017-11-27 14:50:00,108.6,108.7,108.56,108.58,18722.0,91.1364,91.2203,91.1028,91.1196,18722.0
2017-11-27 15:00:00,108.58,108.58,108.38,108.4,12111.0,91.1196,91.1196,90.9517,90.9685,12111.0
2017-11-27 15:10:00,108.4,108.42,108.37,108.38,8598.0,90.9685,90.9853,90.9433,90.9517,8598.0
2017-11-27 15:20:00,108.37,108.48,108.37,108.45,13479.0,90.9433,91.0356,90.9433,91.0105,13479.0
2017-11-27 15:30:00,108.45,108.5,108.42,108.42,16146.0,91.0105,91.0524,90.9853,90.9853,16146.0
2017-11-27 15:40:00,108.42,108.45,108.36,108.38,25054.0,90.9853,91.0105,90.9349,90.9517,25054.0
2017-11-27 15:50:00,108.38,108.43,108.34,108.37,48696.0,90.9517,90.9937,90.9182,90.9433,48696.0
2017-11-28 09:30:00,108.6,108.89,108.01,108.19,8849.0,91.1364,91.3797,90.6412,90.7923,8849.0
2017-11-28 09:40:00,108.19,108.4,108.16,108.35,10959.0,90.7923,90.9685,90.7671,90.9266,10959.0
2017-11-28 09:50:00,108.39,108.71,108.39,108.61,5638.0,90.9601,91.2287,90.9601,91.1447,5638.0
2017-11-28 10:00:00,108.62,108.89,108.61,108.89,9868.0,91.1531,91.3797,91.1447,91.3797,9868.0
2017-11-28 10:10:00,108.83,108.84,108.74,108.77,10635.0,91.3294,91.3378,91.2538,91.279,10635.0
2017-11-28 10:20:00,108.78,108.83,108.62,108.65,7192.0,91.2874,91.3294,91.1531,91.1783,7192.0
2017-11-28 10:30:00,108.7,108.87,108.7,108.83,9730.0,91.2203,91.3629,91.2203,91.3294,9730.0
2017-11-28 10:40:00,108.84,108.95,108.83,108.86,10463.0,91.3378,91.4301,91.3294,91.3545,10463.0
2017-11-28 10:50:00,108.85,108.93,108.82,108.93,9139.0,91.3461,91.4133,91.321,91.4133,9139.0
2017-11-28 11:00:00,108.91,108.97,108.85,108.95,10165.0,91.3965,91.4469,91.3461,91.4301,10165.0
2017-11-28 11:10:00,108.97,109.05,108.94,109.02,23225.0,91.4469,91.514,91.4217,91.4888,23225.0
2017-11-28 11:20:00,109.02,109.08,108.91,108.96,10904.0,91.4888,91.5392,91.3965,91.4385,10904.0
2017-11-28 11:30:00,108.98,109.1,108.92,109.06,5285.0,91.4552,91.5559,91.4049,91.5224,5285.0
2017-11-28 11:40:00,109.04,109.1,109.0,109.02,7700.0,91.5056,91.5559,91.472,91.4888,7700.0
2017-11-28 11:50:00,109.01,109.1,108.97,109.02,14522.0,91.4804,91.5559,91.4469,91.4888,14522.0
2017-11-28 12:00:00,109.06,109.09,109.0,109.0,4797.0,91.5224,91.5476,91.472,91.472,4797.0
2017-11-28 12:10:00,109.04,109.12,109.0,109.12,4804.0,91.5056,91.5727,91.472,91.5727,4804.0
2017-11-28 12:20:00,109.08,109.08,109.01,109.05,3881.0,91.5392,91.5392,91.4804,91.514,3881.0
2017-11-28 12:30:00,109.07,109.09,109.04,109.06,11977.0,91.5308,91.5476,91.5056,91.5224,11977.0
2017-11-28 12:40:00,109.05,109.21,109.05,109.08,10694.0,91.514,91.6483,91.514,91.5392,10694.0
2017-11-28 12:50:00,109.07,109.15,109.05,109.14,3852.0,91.5308,91.5979,91.514,91.5895,3852.0
2017-11-28 13:00:00,109.16,109.23,109.12,109.16,8190.0,91.6063,91.665,91.5727,91.6063,8190.0
2017-11-28 13:10:00,109.18,109.19,109.14,109.15,4333.0,91.6231,91.6315,91.5895,91.5979,4333.0
2017-11-28 13:20:00,109.15,109.24,109.11,109.24,15455.0,91.5979,91.6734,91.5643,91.6734,15455.0
2017-11-28 13:30:00,109.19,109.22,109.14,109.16,19676.0,91.6315,91.6566,91.5895,91.6063,19676.0
2017-11-28 13:40:00,109.16,109.16,109.06,109.1,16093.0,91.6063,91.6063,91.5224,91.5559,16093.0
2017-11-28 13:50:00,109.09,109.18,109.07,109.17,12279.0,91.5476,91.6231,91.5308,91.6147,12279.0
2017-11-28 14:00:00,109.19,109.33,109.14,109.32,14422.0,91.6315,91.749,91.5895,91.7406,14422.0
2017-11-28 14:10:00,109.3,109.33,109.19,109.25,17832.0,91.7238,91.749,91.6315,91.6818,17832.0
2017-11-28 14:20:00,109.28,109.36,109.24,109.35,14022.0,91.707,91.7741,91.6734,91.7657,14022.0
2017-11-28 14:30:00,109.34,109.48,109.32,109.48,17995.0,91.7574,91.8748,91.7406,91.8748,17995.0
2017-11-28 14:40:00,109.48,109.58,109.41,109.43,33985.0,91.8748,91.9588,91.8161,91.8329,33985.0
2017-11-28 14:50:00,109.46,109.57,109.44,109.55,7398.0,91.8581,91.9504,91.8413,91.9336,7398.0
2017-11-28 15:00:00,109.54,109.54,109.45,109.51,19348.0,91.9252,91.9252,91.8497,91.9,19348.0
2017-11-28 15:10:00,109.52,109.7,109.51,109.68,20430.0,91.9084,92.0595,91.9,92.0427,20430.0
2017-11-28 15:20:00,109.68,109.7,109.61,109.64,20693.0,92.0427,92.0595,91.9839,92.0091,20693.0
2017-11-28 15:30:00,109.63,109.68,109.5,109.68,19546.0,92.0007,92.0427,91.8916,92.0427,19546.0
2017-11-28 15:40:00,109.68,109.87,109.67,109.75,45839.0,92.0427,92.2021,92.0343,92.1014,45839.0
2017-11-28 15:50:00,109.75,109.84,109.67,109.83,92720.0,92.1014,92.1769,92.0343,92.1686,92720.0
2017-11-29 09:30:00,109.87,110.6,109.22,110.12,35700.0,92.2021,92.8147,91.6566,92.4119,35700.0
2017-11-29 09:40:00,110.1,110.55,110.04,110.55,12392.0,92.3951,92.7728,92.3448,92.7728,12392.0
2017-11-29 09:50:00,110.64,111.1,110.64,110.66,34595.0,92.8483,93.2343,92.8483,92.8651,34595.0
2017-11-29 10:00:00,110.67,110.92,110.66,110.82,13033.0,92.8735,93.0833,92.8651,92.9994,13033.0
2017-11-29 10:10:00,110.83,111.25,110.8,111.19,13513.0,93.0078,93.3602,92.9826,93.3099,13513.0
2017-11-29 10:20:00,111.22,111.59,111.03,111.14,36290.0,93.335,93.6455,93.1756,93.2679,36290.0
2017-11-29 10:30:00,111.17,111.28,110.95,110.95,15507.0,93.2931,93.3854,93.1085,93.1085,15507.0
2017-11-29 10:40:00,110.93,111.04,110.7,111.04,19685.0,93.0917,93.184,92.8987,93.184,19685.0
2017-11-29 10:50:00,111.04,111.04,110.73,110.84,15610.0,93.184,93.184,92.9238,93.0161,15610.0
2017-11-29 11:00:00,110.86,111.05,110.68,110.88,11077.0,93.0329,93.1924,92.8819,93.0497,11077.0
2017-11-29 11:10:00,110.98,111.03,110.89,110.95,18768.0,93.1336,93.1756,93.0581,93.1085,18768.0
2017-11-29 11:20:00,110.97,111.11,110.91,111.11,19004.0,93.1252,93.2427,93.0749,93.2427,19004.0
2017-11-29 11:30:00,111.1,111.16,110.95,111.08,13539.0,93.2343,93.2847,93.1085,93.2175,13539.0
2017-11-29 11:40:00,111.12,111.25,111.06,111.16,18122.0,93.2511,93.3602,93.2008,93.2847,18122.0
2017-11-29 11:50:00,111.18,111.46,111.11,111.3,8460.0,93.3015,93.5364,93.2427,93.4022,8460.0
2017-11-29 12:00:00,111.38,111.43,111.16,111.31,7834.0,93.4693,93.5113,93.2847,93.4106,7834.0
2017-11-29 12:10:00,111.34,111.34,111.19,111.25,6900.0,93.4357,93.4357,93.3099,93.3602,6900.0
2017-11-29 12:20:00,111.29,111.29,111.0,111.04,11702.0,93.3938,93.3938,93.1504,93.184,11702.0
2017-11-29 12:30:00,111.07,111.07,110.88,110.9,4768.0,93.2092,93.2092,93.0497,93.0665,4768.0
2017-11-29 12:40:00,110.89,110.98,110.78,110.78,7005.0,93.0581,93.1336,92.9658,92.9658,7005.0
2017-11-29 12:50:00,110.76,110.83,110.69,110.8,13458.0,92.949,93.0078,92.8903,92.9826,13458.0
2017-11-29 13:00:00,110.8,110.85,110.72,110.74,5294.0,92.9826,93.0245,92.9154,92.9322,5294.0
2017-11-29 13:10:00,110.74,110.81,110.47,110.68,6478.0,92.9322,92.991,92.7056,92.8819,6478.0
2017-11-29 13:20:00,110.67,110.73,110.62,110.62,6717.0,92.8735,92.9238,92.8315,92.8315,6717.0
2017-11-29 13:30:00,110.64,110.73,110.54,110.54,6588.0,92.8483,92.9238,92.7644,92.7644,6588.0
2017-11-29 13:40:00,110.58,110.66,110.5,110.58,6579.0,92.798,92.8651,92.7308,92.798,6579.0
2017-11-29 13:50:00,110.56,110.61,110.38,110.38,9491.0,92.7812,92.8231,92.6301,92.6301,9491.0
2017-11-29 14:00:00,110.4,110.43,110.28,110.33,8380.0,92.6469,92.6721,92.5462,92.5882,8380.0
2017-11-29 14:10:00,110.33,110.35,110.19,110.21,7580.0,92.5882,92.6049,92.4707,92.4875,7580.0
2017-11-29 14:20:00,110.21,110.31,110.07,110.25,14878.0,92.4875,92.5714,92.37,92.521,14878.0
2017-11-29 14:30:00,110.27,110.36,110.24,110.3,7597.0,92.5378,92.6133,92.5126,92.563,7597.0
2017-11-29 14:40:00,110.3,110.49,110.27,110.48,8423.0,92.563,92.7224,92.5378,92.714,8423.0
2017-11-29 14:50:00,110.46,110.52,110.28,110.28,20012.0,92.6972,92.7476,92.5462,92.5462,20012.0
2017-11-29 15:00:00,110.28,110.34,110.21,110.21,19664.0,92.5462,92.5965,92.4875,92.4875,19664.0
2017-11-29 15:10:00,110.2,110.44,110.2,110.32,36422.0,92.4791,92.6805,92.4791,92.5798,36422.0
2017-11-29 15:20:00,110.33,110.44,110.27,110.41,20168.0,92.5882,92.6805,92.5378,92.6553,20168.0
2017-11-29 15:30:00,110.44,110.52,110.42,110.51,21225.0,92.6805,92.7476,92.6637,92.7392,21225.0
2017-11-29 15:40:00,110.48,110.61,110.36,110.45,31139.0,92.714,92.8231,92.6133,92.6889,31139.0
2017-11-29 15:50:00,110.45,110.54,110.38,110.48,53990.0,92.6889,92.7644,92.6301,92.714,53990.0
2017-11-30 09:30:00,110.7,111.39,110.26,111.39,20812.0,92.8987,93.4777,92.5294,93.4777,20812.0
2017-11-30 09:40:00,111.38,111.4,111.0,111.31,14245.0,93.4693,93.4861,93.1504,93.4106,14245.0
2017-11-30 09:50:00,111.38,111.68,111.29,111.47,7613.0,93.4693,93.7211,93.3938,93.5448,7613.0
2017-11-30 10:00:00,111.49,111.6,111.24,111.54,12639.0,93.5616,93.6539,93.3518,93.6036,12639.0
2017-11-30 10:10:00,111.58,111.6,111.4,111.42,15096.0,93.6371,93.6539,93.4861,93.5029,15096.0
2017-11-30 10:20:00,111.4,111.44,111.26,111.39,15218.0,93.4861,93.5197,93.3686,93.4777,15218.0
2017-11-30 10:30:00,111.38,111.47,110.51,110.54,14638.0,93.4693,93.5448,92.7392,92.7644,14638.0
2017-11-30 10:40:00,110.51,111.03,110.46,110.79,24449.0,92.7392,93.1756,92.6972,92.9742,24449.0
2017-11-30 10:50:00,110.78,111.3,110.58,111.21,18989.0,92.9658,93.4022,92.798,93.3266,18989.0
2017-11-30 11:00:00,111.15,111.29,111.02,111.16,8914.0,93.2763,93.3938,93.1672,93.2847,8914.0
2017-11-30 11:10:00,111.18,111.3,111.08,111.1,7293.0,93.3015,93.4022,93.2175,93.2343,7293.0
2017-11-30 11:20:00,111.15,111.26,111.03,111.14,8141.0,93.2763,93.3686,93.1756,93.2679,8141.0
2017-11-30 11:30:00,111.14,111.3,110.97,110.97,24005.0,93.2679,93.4022,93.1252,93.1252,24005.0
2017-11-30 11:40:00,110.97,111.23,110.97,111.09,6627.0,93.1252,93.3434,93.1252,93.2259,6627.0
2017-11-30 11:50:00,111.02,111.26,111.0,111.04,8942.0,93.1672,93.3686,93.1504,93.184,8942.0
2017-11-30 12:00:00,111.06,111.18,111.01,111.16,5726.0,93.2008,93.3015,93.1588,93.2847,5726.0
2017-11-30 12:10:00,111.12,111.35,111.11,111.35,7717.0,93.2511,93.4441,93.2427,93.4441,7717.0
2017-11-30 12:20:00,111.35,111.5,111.32,111.5,9726.0,93.4441,93.57,93.419,93.57,9726.0
2017-11-30 12:30:00,111.53,111.75,111.49,111.7,12882.0,93.5952,93.7798,93.5616,93.7378,12882.0
2017-11-30 12:40:00,111.66,111.72,111.56,111.68,8270.0,93.7043,93.7546,93.6204,93.7211,8270.0
2017-11-30 12:50:00,111.72,111.83,111.51,111.52,18161.0,93.7546,93.8469,93.5784,93.5868,18161.0
2017-11-30 13:00:00,111.5,111.58,111.45,111.54,13796.0,93.57,93.6371,93.5281,93.6036,13796.0
2017-11-30 13:10:00,111.56,111.59,111.37,111.44,13723.0,93.6204,93.6455,93.4609,93.5197,13723.0
2017-11-30 13:20:00,111.45,111.81,111.43,111.81,11788.0,93.5281,93.8302,93.5113,93.8302,11788.0
2017-11-30 13:30:00,111.79,111.89,111.68,111.71,14580.0,93.8134,93.8973,93.7211,93.7462,14580.0
2017-11-30 13:40:00,111.74,111.84,111.54,111.57,4492.0,93.7714,93.8553,93.6036,93.6288,4492.0
2017-11-30 13:50:00,111.54,111.6,111.44,111.56,8631.0,93.6036,93.6539,93.5197,93.6204,8631.0
2017-11-30 14:00:00,111.53,111.59,111.37,111.37,7236.0,93.5952,93.6455,93.4609,93.4609,7236.0
2017-11-30 14:10:00,111.35,111.45,111.26,111.35,9289.0,93.4441,93.5281,93.3686,93.4441,9289.0
2017-11-30 14:20:00,111.34,111.42,111.12,111.27,26363.0,93.4357,93.5029,93.2511,93.377,26363.0
2017-11-30 14:30:00,111.3,111.3,110.58,110.75,44659.0,93.4022,93.4022,92.798,92.9406,44659.0
2017-11-30 14:40:00,110.72,110.79,110.45,110.45,44921.0,92.9154,92.9742,92.6889,92.6889,44921.0
2017-11-30 14:50:00,110.43,110.72,110.28,110.53,34651.0,92.6721,92.9154,92.5462,92.756,34651.0
2017-11-30 15:00:00,110.57,110.83,110.56,110.79,16620.0,92.7896,93.0078,92.7812,92.9742,16620.0
2017-11-30 15:10:00,110.75,110.86,110.57,110.71,22996.0,92.9406,93.0329,92.7896,92.907,22996.0
2017-11-30 15:20:00,110.76,110.85,110.63,110.82,28126.0,92.949,93.0245,92.8399,92.9994,28126.0
2017-11-30 15:30:00,110.85,110.96,110.69,110.73,35035.0,93.0245,93.1168,92.8903,92.9238,35035.0
2017-11-30 15:40:00,110.73,111.06,110.68,111.05,34970.0,92.9238,93.2008,92.8819,93.1924,34970.0
2017-11-30 15:50:00,111.02,111.18,110.93,110.96,95678.0,93.1672,93.3015,93.0917,93.1168,95678.0
2017-12-01 09:30:00,111.04,111.04,110.22,110.3,13975.0,93.184,93.184,92.4958,92.563,13975.0
2017-12-01 09:40:00,110.56,110.57,110.05,110.26,9426.0,92.7812,92.7896,92.3532,92.5294,9426.0
2017-12-01 09:50:00,110.31,110.66,110.24,110.61,13792.0,92.5714,92.8651,92.5126,92.8231,13792.0
2017-12-01 10:00:00,110.57,110.74,110.3,110.69,17664.0,92.7896,92.9322,92.563,92.8903,17664.0
2017-12-01 10:10:00,110.66,110.88,110.66,110.68,5517.0,92.8651,93.0497,92.8651,92.8819,5517.0
2017-12-01 10:20:00,110.63,110.67,110.33,110.51,4914.0,92.8399,92.8735,92.5882,92.7392,4914.0
2017-12-01 10:30:00,110.47,110.55,110.34,110.42,6500.0,92.7056,92.7728,92.5965,92.6637,6500.0
2017-12-01 10:40:00,110.42,110.48,110.22,110.22,8312.0,92.6637,92.714,92.4958,92.4958,8312.0
2017-12-01 10:50:00,110.29,110.32,110.18,110.32,6580.0,92.5546,92.5798,92.4623,92.5798,6580.0
2017-12-01 11:00:00,110.35,110.46,109.9,110.09,7701.0,92.6049,92.6972,92.2273,92.3867,7701.0
2017-12-01 11:10:00,110.09,110.13,108.98,110.13,19884.0,92.3867,92.4203,91.4552,92.4203,19884.0
2017-12-01 11:20:00,110.13,110.29,109.84,109.84,14113.0,92.4203,92.5546,92.1769,92.1769,14113.0
2017-12-01 11:30:00,109.88,110.28,109.7,109.99,8491.0,92.2105,92.5462,92.0595,92.3028,8491.0
2017-12-01 11:40:00,109.97,110.07,109.88,109.94,8278.0,92.286,92.37,92.2105,92.2609,8278.0
2017-12-01 11:50:00,109.92,110.5,109.84,110.5,13139.0,92.2441,92.7308,92.1769,92.7308,13139.0
2017-12-01 12:00:00,110.55,110.58,110.15,110.44,9381.0,92.7728,92.798,92.4371,92.6805,9381.0
2017-12-01 12:10:00,110.4,110.7,110.26,110.6,10815.0,92.6469,92.8987,92.5294,92.8147,10815.0
2017-12-01 12:20:00,110.6,110.7,110.44,110.67,11396.0,92.8147,92.8987,92.6805,92.8735,11396.0
2017-12-01 12:30:00,110.69,110.73,110.54,110.65,8505.0,92.8903,92.9238,92.7644,92.8567,8505.0
2017-12-01 12:40:00,110.64,110.72,110.58,110.66,7847.0,92.8483,92.9154,92.798,92.8651,7847.0
2017-12-01 12:50:00,110.61,110.67,110.52,110.53,3567.0,92.8231,92.8735,92.7476,92.756,3567.0
2017-12-01 13:00:00,110.53,110.58,110.41,110.44,13681.0,92.756,92.798,92.6553,92.6805,13681.0
2017-12-01 13:10:00,110.44,110.46,110.39,110.39,5350.0,92.6805,92.6972,92.6385,92.6385,5350.0
2017-12-01 13:20:00,110.39,110.39,110.3,110.34,8901.0,92.6385,92.6385,92.563,92.5965,8901.0
2017-12-01 13:30:00,110.34,110.46,110.32,110.4,8042.0,92.5965,92.6972,92.5798,92.6469,8042.0
2017-12-01 13:40:00,110.44,110.69,110.44,110.59,5820.0,92.6805,92.8903,92.6805,92.8063,5820.0
2017-12-01 13:50:00,110.64,110.73,110.62,110.73,3800.0,92.8483,92.9238,92.8315,92.9238,3800.0
2017-12-01 14:00:00,110.74,110.87,110.71,110.74,8947.0,92.9322,93.0413,92.907,92.9322,8947.0
2017-12-01 14:10:00,110.79,110.79,110.58,110.69,6963.0,92.9742,92.9742,92.798,92.8903,6963.0
2017-12-01 14:20:00,110.67,110.82,110.65,110.79,6076.0,92.8735,92.9994,92.8567,92.9742,6076.0
2017-12-01 14:30:00,110.8,110.82,110.47,110.55,8625.0,92.9826,92.9994,92.7056,92.7728,8625.0
2017-12-01 14:40:00,110.56,110.56,110.41,110.41,7921.0,92.7812,92.7812,92.6553,92.6553,7921.0
2017-12-01 14:50:00,110.39,110.41,110.29,110.37,8805.0,92.6385,92.6553,92.5546,92.6217,8805.0
2017-12-01 15:00:00,110.36,110.4,110.22,110.3,14054.0,92.6133,92.6469,92.4958,92.563,14054.0
2017-12-01 15:10:00,110.35,110.47,110.31,110.44,9803.0,92.6049,92.7056,92.5714,92.6805,9803.0
2017-12-01 15:20:00,110.44,110.65,110.44,110.6,27387.0,92.6805,92.8567,92.6805,92.8147,27387.0
2017-12-01 15:30:00,110.59,110.71,110.57,110.71,31248.0,92.8063,92.907,92.7896,92.907,31248.0
2017-12-01 15:40:00,110.71,110.91,110.71,110.89,42337.0,92.907,93.0749,92.907,93.0581,42337.0
2017-12-01 15:50:00,110.89,111.04,110.88,110.97,61902.0,93.0581,93.184,93.0497,93.1252,61902.0
2017-12-04 09:30:00,111.44,111.96,111.36,111.46,12462.0,93.5197,93.956,93.4525,93.5364,12462.0
2017-12-04 09:40:00,111.39,112.11,111.38,112.05,39021.0,93.4777,94.0819,93.4693,94.0316,39021.0
2017-12-04 09:50:00,112.05,113.1,112.01,113.01,45150.0,94.0316,94.9127,93.998,94.8372,45150.0
2017-12-04 10:00:00,113.14,113.14,112.88,112.88,25464.0,94.9463,94.9463,94.7281,94.7281,25464.0
2017-12-04 10:10:00,112.84,113.08,112.46,112.46,18719.0,94.6945,94.8959,94.3756,94.3756,18719.0
2017-12-04 10:20:00,112.47,112.97,112.47,112.76,18203.0,94.384,94.8036,94.384,94.6274,18203.0
2017-12-04 10:30:00,112.7,112.74,112.36,112.36,13850.0,94.577,94.6106,94.2917,94.2917,13850.0
2017-12-04 10:40:00,112.33,112.57,112.22,112.55,12173.0,94.2665,94.4679,94.1742,94.4512,12173.0
2017-12-04 10:50:00,112.58,112.58,112.16,112.16,10200.0,94.4763,94.4763,94.1239,94.1239,10200.0
2017-12-04 11:00:00,112.22,112.44,112.11,112.18,14617.0,94.1742,94.3589,94.0819,94.1407,14617.0
2017-12-04 11:10:00,112.14,112.41,112.09,112.32,16684.0,94.1071,94.3337,94.0651,94.2581,16684.0
2017-12-04 11:20:00,112.34,112.46,112.21,112.45,13778.0,94.2749,94.3756,94.1658,94.3672,13778.0
2017-12-04 11:30:00,112.42,112.52,112.25,112.52,21798.0,94.3421,94.426,94.1994,94.426,21798.0
2017-12-04 11:40:00,112.51,112.72,112.39,112.71,29927.0,94.4176,94.5938,94.3169,94.5854,29927.0
2017-12-04 11:50:00,112.71,112.76,112.08,112.29,29426.0,94.5854,94.6274,94.0567,94.233,29426.0
2017-12-04 12:00:00,112.25,112.36,112.14,112.24,43062.0,94.1994,94.2917,94.1071,94.191,43062.0
2017-12-04 12:10:00,112.24,112.3,112.11,112.3,29746.0,94.191,94.2414,94.0819,94.2414,29746.0
2017-12-04 12:20:00,112.28,112.43,112.26,112.39,27870.0,94.2246,94.3505,94.2078,94.3169,27870.0
2017-12-04 12:30:00,112.37,112.46,112.18,112.18,24133.0,94.3001,94.3756,94.1407,94.1407,24133.0
2017-12-04 12:40:00,112.15,112.22,112.05,112.16,11181.0,94.1155,94.1742,94.0316,94.1239,11181.0
2017-12-04 12:50:00,112.14,112.34,112.08,112.34,15353.0,94.1071,94.2749,94.0567,94.2749,15353.0
2017-12-04 13:00:00,112.34,112.42,112.21,112.38,11619.0,94.2749,94.3421,94.1658,94.3085,11619.0
2017-12-04 13:10:00,112.38,112.43,112.2,112.2,10878.0,94.3085,94.3505,94.1574,94.1574,10878.0
2017-12-04 13:20:00,112.18,112.44,112.17,112.39,9820.0,94.1407,94.3589,94.1323,94.3169,9820.0
2017-12-04 13:30:00,112.38,112.52,112.36,112.43,20216.0,94.3085,94.426,94.2917,94.3505,20216.0
2017-12-04 13:40:00,112.45,112.54,112.42,112.45,14098.0,94.3672,94.4428,94.3421,94.3672,14098.0
2017-12-04 13:50:00,112.5,112.62,112.29,112.59,29674.0,94.4092,94.5099,94.233,94.4847,29674.0
2017-12-04 14:00:00,112.55,112.72,112.53,112.56,16367.0,94.4512,94.5938,94.4344,94.4596,16367.0
2017-12-04 14:10:00,112.59,112.65,112.45,112.5,13359.0,94.4847,94.5351,94.3672,94.4092,13359.0
2017-12-04 14:20:00,112.46,112.6,112.38,112.6,15355.0,94.3756,94.4931,94.3085,94.4931,15355.0
2017-12-04 14:30:00,112.57,112.64,112.5,112.54,8881.0,94.4679,94.5267,94.4092,94.4428,8881.0
2017-12-04 14:40:00,112.5,112.63,112.49,112.49,15278.0,94.4092,94.5183,94.4008,94.4008,15278.0
2017-12-04 14:50:00,112.51,112.7,112.48,112.63,21432.0,94.4176,94.577,94.3924,94.5183,21432.0
2017-12-04 15:00:00,112.62,112.76,112.54,112.64,12642.0,94.5099,94.6274,94.4428,94.5267,12642.0
2017-12-04 15:10:00,112.62,112.71,112.57,112.66,17911.0,94.5099,94.5854,94.4679,94.5435,17911.0
2017-12-04 15:20:00,112.67,112.87,112.66,112.87,20495.0,94.5519,94.7197,94.5435,94.7197,20495.0
2017-12-04 15:30:00,112.84,112.89,112.69,112.74,35318.0,94.6945,94.7365,94.5686,94.6106,35318.0
2017-12-04 15:40:00,112.74,112.76,112.63,112.75,51998.0,94.6106,94.6274,94.5183,94.619,51998.0
2017-12-04 15:50:00,112.76,112.9,112.73,112.8,81345.0,94.6274,94.7449,94.6022,94.661,81345.0
2017-12-05 09:30:00,112.85,113.11,112.15,112.41,17305.0,94.7029,94.9211,94.1155,94.3337,17305.0
2017-12-05 09:40:00,112.4,112.55,112.02,112.17,7530.0,94.3253,94.4512,94.0064,94.1323,7530.0
2017-12-05 09:50:00,112.12,112.58,112.12,112.57,12914.0,94.0903,94.4763,94.0903,94.4679,12914.0
2017-12-05 10:00:00,112.38,112.6,112.31,112.5,14671.0,94.3085,94.4931,94.2498,94.4092,14671.0
2017-12-05 10:10:00,112.56,112.94,112.56,112.82,23878.0,94.4596,94.7784,94.4596,94.6777,23878.0
2017-12-05 10:20:00,112.89,113.2,112.89,113.14,15831.0,94.7365,94.9966,94.7365,94.9463,15831.0
2017-12-05 10:30:00,113.2,113.24,112.88,112.88,29327.0,94.9966,95.0302,94.7281,94.7281,29327.0
2017-12-05 10:40:00,113.0,113.13,112.8,112.94,21362.0,94.8288,94.9379,94.661,94.7784,21362.0
2017-12-05 10:50:00,112.94,113.12,112.87,113.03,31245.0,94.7784,94.9295,94.7197,94.854,31245.0
2017-12-05 11:00:00,113.0,113.56,113.0,113.46,87083.0,94.8288,95.2987,94.8288,95.2148,87083.0
2017-12-05 11:10:00,113.5,113.51,113.11,113.13,15856.0,95.2484,95.2568,94.9211,94.9379,15856.0
2017-12-05 11:20:00,113.1,113.1,112.84,113.07,9032.0,94.9127,94.9127,94.6945,94.8875,9032.0
2017-12-05 11:30:00,113.18,113.34,113.13,113.24,12364.0,94.9799,95.1141,94.9379,95.0302,12364.0
2017-12-05 11:40:00,113.24,113.29,113.02,113.02,7120.0,95.0302,95.0722,94.8456,94.8456,7120.0
2017-12-05 11:50:00,113.12,113.31,113.07,113.21,11740.0,94.9295,95.0889,94.8875,95.005,11740.0
2017-12-05 12:00:00,113.23,113.25,112.89,112.91,12915.0,95.0218,95.0386,94.7365,94.7533,12915.0
2017-12-05 12:10:00,112.92,112.94,112.74,112.9,9758.0,94.7617,94.7784,94.6106,94.7449,9758.0
2017-12-05 12:20:00,112.89,112.92,112.75,112.79,7664.0,94.7365,94.7617,94.619,94.6526,7664.0
2017-12-05 12:30:00,112.81,112.88,112.72,112.79,10811.0,94.6694,94.7281,94.5938,94.6526,10811.0
2017-12-05 12:40:00,112.82,112.91,112.78,112.86,10888.0,94.6777,94.7533,94.6442,94.7113,10888.0
2017-12-05 12:50:00,112.78,112.89,112.65,112.89,6579.0,94.6442,94.7365,94.5351,94.7365,6579.0
2017-12-05 13:00:00,112.84,112.97,112.83,112.91,7259.0,94.6945,94.8036,94.6861,94.7533,7259.0
2017-12-05 13:10:00,112.85,112.88,112.7,112.72,7582.0,94.7029,94.7281,94.577,94.5938,7582.0
2017-12-05 13:20:00,112.7,112.74,112.51,112.57,4400.0,94.577,94.6106,94.4176,94.4679,4400.0
2017-12-05 13:30:00,112.56,112.69,112.56,112.59,5810.0,94.4596,94.5686,94.4596,94.4847,5810.0
2017-12-05 13:40:00,112.59,112.65,112.47,112.54,7453.0,94.4847,94.5351,94.384,94.4428,7453.0
2017-12-05 13:50:00,112.58,112.81,112.55,112.78,9667.0,94.4763,94.6694,94.4512,94.6442,9667.0
2017-12-05 14:00:00,112.8,112.89,112.77,112.8,13084.0,94.661,94.7365,94.6358,94.661,13084.0
2017-12-05 14:10:00,112.8,112.84,112.74,112.77,7357.0,94.661,94.6945,94.6106,94.6358,7357.0
2017-12-05 14:20:00,112.75,113.14,112.75,113.08,39212.0,94.619,94.9463,94.619,94.8959,39212.0
2017-12-05 14:30:00,113.04,113.28,112.86,112.86,41986.0,94.8624,95.0638,94.7113,94.7113,41986.0
2017-12-05 14:40:00,112.9,113.03,112.77,112.77,12491.0,94.7449,94.854,94.6358,94.6358,12491.0
2017-12-05 14:50:00,112.77,112.86,112.7,112.72,9301.0,94.6358,94.7113,94.577,94.5938,9301.0
2017-12-05 15:00:00,112.73,112.88,112.67,112.88,26946.0,94.6022,94.7281,94.5519,94.7281,26946.0
2017-12-05 15:10:00,112.87,112.87,112.68,112.84,13524.0,94.7197,94.7197,94.5603,94.6945,13524.0
2017-12-05 15:20:00,112.81,112.88,112.76,112.82,12233.0,94.6694,94.7281,94.6274,94.6777,12233.0
2017-12-05 15:30:00,112.83,112.88,112.75,112.8,22219.0,94.6861,94.7281,94.619,94.661,22219.0
2017-12-05 15:40:00,112.78,112.92,112.7,112.88,53874.0,94.6442,94.7617,94.577,94.7281,53874.0
2017-12-05 15:50:00,112.85,112.86,112.71,112.74,76161.0,94.7029,94.7113,94.5854,94.6106,76161.0
2017-12-06 09:30:00,112.74,113.25,112.49,112.91,9332.0,94.6106,95.0386,94.4008,94.7533,9332.0
2017-12-06 09:40:00,113.02,113.48,112.95,113.36,11372.0,94.8456,95.2316,94.7868,95.1309,11372.0
2017-12-06 09:50:00,113.28,113.32,113.05,113.32,9329.0,95.0638,95.0973,94.8708,95.0973,9329.0
2017-12-06 10:00:00,113.22,113.39,113.14,113.34,10615.0,95.0134,95.1561,94.9463,95.1141,10615.0
2017-12-06 10:10:00,113.31,113.4,113.19,113.23,4632.0,95.0889,95.1645,94.9882,95.0218,4632.0
2017-12-06 10:20:00,113.11,113.24,113.09,113.1,5400.0,94.9211,95.0302,94.9043,94.9127,5400.0
2017-12-06 10:30:00,113.11,113.39,113.09,113.39,16135.0,94.9211,95.1561,94.9043,95.1561,16135.0
2017-12-06 10:40:00,113.35,113.57,113.18,113.44,10523.0,95.1225,95.3071,94.9799,95.198,10523.0
2017-12-06 10:50:00,113.43,113.47,113.27,113.29,4650.0,95.1897,95.2232,95.0554,95.0722,4650.0
2017-12-06 11:00:00,113.29,113.37,113.28,113.33,13932.0,95.0722,95.1393,95.0638,95.1057,13932.0
2017-12-06 11:10:00,113.33,113.5,113.26,113.37,53899.0,95.1057,95.2484,95.047,95.1393,53899.0
2017-12-06 11:20:00,113.38,113.43,113.28,113.35,7143.0,95.1477,95.1897,95.0638,95.1225,7143.0
2017-12-06 11:30:00,113.34,113.44,113.06,113.06,4708.0,95.1141,95.198,94.8792,94.8792,4708.0
2017-12-06 11:40:00,113.08,113.46,113.08,113.39,7615.0,94.8959,95.2148,94.8959,95.1561,7615.0
2017-12-06 11:50:00,113.39,113.49,113.11,113.16,4056.0,95.1561,95.24,94.9211,94.9631,4056.0
2017-12-06 12:00:00,113.13,113.23,113.11,113.11,5176.0,94.9379,95.0218,94.9211,94.9211,5176.0
2017-12-06 12:10:00,113.15,113.35,113.06,113.3,19954.0,94.9547,95.1225,94.8792,95.0806,19954.0
2017-12-06 12:20:00,113.27,113.69,113.24,113.4,30479.0,95.0554,95.4078,95.0302,95.1645,30479.0
2017-12-06 12:30:00,113.34,113.42,113.3,113.36,4328.0,95.1141,95.1813,95.0806,95.1309,4328.0
2017-12-06 12:40:00,113.31,113.31,113.15,113.26,2450.0,95.0889,95.0889,94.9547,95.047,2450.0
2017-12-06 12:50:00,113.26,113.36,113.23,113.25,3190.0,95.047,95.1309,95.0218,95.0386,3190.0
2017-12-06 13:00:00,113.29,113.35,113.21,113.33,2600.0,95.0722,95.1225,95.005,95.1057,2600.0
2017-12-06 13:10:00,113.31,113.36,113.29,113.29,9267.0,95.0889,95.1309,95.0722,95.0722,9267.0
2017-12-06 13:20:00,113.29,113.46,113.26,113.44,4666.0,95.0722,95.2148,95.047,95.198,4666.0
2017-12-06 13:30:00,113.39,113.47,113.39,113.43,2902.0,95.1561,95.2232,95.1561,95.1897,2902.0
2017-12-06 13:40:00,113.46,113.47,113.36,113.38,3297.0,95.2148,95.2232,95.1309,95.1477,3297.0
2017-12-06 13:50:00,113.39,113.53,113.39,113.48,5257.0,95.1561,95.2736,95.1561,95.2316,5257.0
2017-12-06 14:00:00,113.43,113.48,113.33,113.33,6609.0,95.1897,95.2316,95.1057,95.1057,6609.0
2017-12-06 14:10:00,113.35,113.37,113.28,113.36,6347.0,95.1225,95.1393,95.0638,95.1309,6347.0
2017-12-06 14:20:00,113.36,113.46,113.35,113.39,6307.0,95.1309,95.2148,95.1225,95.1561,6307.0
2017-12-06 14:30:00,113.4,113.56,113.39,113.5,8082.0,95.1645,95.2987,95.1561,95.2484,8082.0
2017-12-06 14:40:00,113.5,113.5,113.45,113.48,5918.0,95.2484,95.2484,95.2064,95.2316,5918.0
2017-12-06 14:50:00,113.48,113.52,113.44,113.51,6319.0,95.2316,95.2652,95.198,95.2568,6319.0
2017-12-06 15:00:00,113.51,113.84,113.48,113.81,35598.0,95.2568,95.5337,95.2316,95.5085,35598.0
2017-12-06 15:10:00,113.84,113.9,113.57,113.6,50715.0,95.5337,95.5841,95.3071,95.3323,50715.0
2017-12-06 15:20:00,113.62,113.82,113.58,113.71,27200.0,95.3491,95.5169,95.3155,95.4246,27200.0
2017-12-06 15:30:00,113.71,113.71,113.55,113.65,38315.0,95.4246,95.4246,95.2904,95.3743,38315.0
2017-12-06 15:40:00,113.65,113.79,113.59,113.74,36969.0,95.3743,95.4918,95.3239,95.4498,36969.0
2017-12-06 15:50:00,113.73,113.8,113.48,113.74,74041.0,95.4414,95.5002,95.2316,95.4498,74041.0
2017-12-07 09:30:00,113.47,113.67,113.07,113.47,10243.0,95.2232,95.3911,94.8875,95.2232,10243.0
2017-12-07 09:40:00,113.4,113.42,112.95,113.19,7700.0,95.1645,95.1813,94.7868,94.9882,7700.0
2017-12-07 09:50:00,113.32,113.39,113.1,113.14,11097.0,95.0973,95.1561,94.9127,94.9463,11097.0
2017-12-07 10:00:00,113.18,113.31,113.1,113.28,5200.0,94.9799,95.0889,94.9127,95.0638,5200.0
2017-12-07 10:10:00,113.24,113.27,113.15,113.22,3981.0,95.0302,95.0554,94.9547,95.0134,3981.0
2017-12-07 10:20:00,113.23,113.3,113.13,113.3,4057.0,95.0218,95.0806,94.9379,95.0806,4057.0
2017-12-07 10:30:00,113.25,113.43,113.25,113.35,4913.0,95.0386,95.1897,95.0386,95.1225,4913.0
2017-12-07 10:40:00,113.37,113.41,113.31,113.36,4611.0,95.1393,95.1729,95.0889,95.1309,4611.0
2017-12-07 10:50:00,113.42,113.45,113.3,113.36,6464.0,95.1813,95.2064,95.0806,95.1309,6464.0
2017-12-07 11:00:00,113.36,113.48,113.33,113.45,6423.0,95.1309,95.2316,95.1057,95.2064,6423.0
2017-12-07 11:10:00,113.42,113.61,113.36,113.54,6686.0,95.1813,95.3407,95.1309,95.282,6686.0
2017-12-07 11:20:00,113.5,113.62,113.44,113.59,5939.0,95.2484,95.3491,95.198,95.3239,5939.0
2017-12-07 11:30:00,113.67,113.88,113.67,113.84,7654.0,95.3911,95.5673,95.3911,95.5337,7654.0
2017-12-07 11:40:00,113.85,113.87,113.65,113.65,3350.0,95.5421,95.5589,95.3743,95.3743,3350.0
2017-12-07 11:50:00,113.62,113.64,113.51,113.61,8278.0,95.3491,95.3659,95.2568,95.3407,8278.0
2017-12-07 12:00:00,113.63,113.71,113.59,113.65,5683.0,95.3575,95.4246,95.3239,95.3743,5683.0
2017-12-07 12:10:00,113.7,113.77,113.66,113.75,3652.0,95.4162,95.475,95.3827,95.4582,3652.0
2017-12-07 12:20:00,113.75,113.81,113.72,113.79,3323.0,95.4582,95.5085,95.433,95.4918,3323.0
2017-12-07 12:30:00,113.77,113.85,113.75,113.76,5830.0,95.475,95.5421,95.4582,95.4666,5830.0
2017-12-07 12:40:00,113.78,113.78,113.72,113.78,2400.0,95.4834,95.4834,95.433,95.4834,2400.0
2017-12-07 12:50:00,113.78,113.81,113.74,113.78,4713.0,95.4834,95.5085,95.4498,95.4834,4713.0
2017-12-07 13:00:00,113.8,113.82,113.73,113.75,3097.0,95.5002,95.5169,95.4414,95.4582,3097.0
2017-12-07 13:10:00,113.81,113.84,113.77,113.82,2280.0,95.5085,95.5337,95.475,95.5169,2280.0
2017-12-07 13:20:00,113.79,113.83,113.68,113.83,3815.0,95.4918,95.5253,95.3995,95.5253,3815.0
2017-12-07 13:30:00,113.82,113.92,113.78,113.89,7122.0,95.5169,95.6009,95.4834,95.5757,7122.0
2017-12-07 13:40:00,113.87,113.89,113.81,113.89,6436.0,95.5589,95.5757,95.5085,95.5757,6436.0
2017-12-07 13:50:00,113.87,113.91,113.77,113.84,9848.0,95.5589,95.5925,95.475,95.5337,9848.0
2017-12-07 14:00:00,113.88,113.94,113.86,113.94,7594.0,95.5673,95.6176,95.5505,95.6176,7594.0
2017-12-07 14:10:00,113.91,113.92,113.79,113.83,8629.0,95.5925,95.6009,95.4918,95.5253,8629.0
2017-12-07 14:20:00,113.83,113.92,113.77,113.92,10521.0,95.5253,95.6009,95.475,95.6009,10521.0
2017-12-07 14:30:00,113.9,113.9,113.78,113.84,5684.0,95.5841,95.5841,95.4834,95.5337,5684.0
2017-12-07 14:40:00,113.81,113.83,113.56,113.58,14264.0,95.5085,95.5253,95.2987,95.3155,14264.0
2017-12-07 14:50:00,113.61,113.65,113.47,113.63,21567.0,95.3407,95.3743,95.2232,95.3575,21567.0
2017-12-07 15:00:00,113.65,113.7,113.59,113.6,9600.0,95.3743,95.4162,95.3239,95.3323,9600.0
2017-12-07 15:10:00,113.6,113.64,113.58,113.62,8641.0,95.3323,95.3659,95.3155,95.3491,8641.0
2017-12-07 15:20:00,113.62,113.72,113.58,113.7,15333.0,95.3491,95.433,95.3155,95.4162,15333.0
2017-12-07 15:30:00,113.72,113.76,113.69,113.76,16597.0,95.433,95.4666,95.4078,95.4666,16597.0
2017-12-07 15:40:00,113.76,113.77,113.55,113.59,43634.0,95.4666,95.475,95.2904,95.3239,43634.0
2017-12-07 15:50:00,113.59,113.65,113.52,113.58,94243.0,95.3239,95.3743,95.2652,95.3155,94243.0
2017-12-08 09:30:00,113.57,113.57,113.0,113.08,9214.0,95.3071,95.3071,94.8288,94.8959,9214.0
2017-12-08 09:40:00,113.08,113.17,112.85,112.93,8629.0,94.8959,94.9715,94.7029,94.7701,8629.0
2017-12-08 09:50:00,112.92,113.53,112.88,113.36,8810.0,94.7617,95.2736,94.7281,95.1309,8810.0
2017-12-08 10:00:00,113.36,113.36,113.09,113.26,13457.0,95.1309,95.1309,94.9043,95.047,13457.0
2017-12-08 10:10:00,113.28,113.32,113.17,113.25,9473.0,95.0638,95.0973,94.9715,95.0386,9473.0
2017-12-08 10:20:00,113.25,113.53,113.2,113.47,24546.0,95.0386,95.2736,94.9966,95.2232,24546.0
2017-12-08 10:30:00,113.42,113.54,113.39,113.54,11543.0,95.1813,95.282,95.1561,95.282,11543.0
2017-12-08 10:40:00,113.54,113.63,113.49,113.57,5214.0,95.282,95.3575,95.24,95.3071,5214.0
2017-12-08 10:50:00,113.57,113.7,113.54,113.68,13014.0,95.3071,95.4162,95.282,95.3995,13014.0
2017-12-08 11:00:00,113.69,113.71,113.38,113.38,4045.0,95.4078,95.4246,95.1477,95.1477,4045.0
2017-12-08 11:10:00,113.44,113.56,113.44,113.49,7643.0,95.198,95.2987,95.198,95.24,7643.0
2017-12-08 11:20:00,113.43,113.47,113.38,113.45,8380.0,95.1897,95.2232,95.1477,95.2064,8380.0
2017-12-08 11:30:00,113.5,113.67,113.46,113.61,16136.0,95.2484,95.3911,95.2148,95.3407,16136.0
2017-12-08 11:40:00,113.64,113.71,113.52,113.59,13106.0,95.3659,95.4246,95.2652,95.3239,13106.0
2017-12-08 11:50:00,113.58,113.64,113.38,113.45,7885.0,95.3155,95.3659,95.1477,95.2064,7885.0
2017-12-08 12:00:00,113.48,113.53,113.28,113.34,10441.0,95.2316,95.2736,95.0638,95.1141,10441.0
2017-12-08 12:10:00,113.35,113.39,113.29,113.32,8251.0,95.1225,95.1561,95.0722,95.0973,8251.0
2017-12-08 12:20:00,113.31,113.37,113.22,113.24,7500.0,95.0889,95.1393,95.0134,95.0302,7500.0
2017-12-08 12:30:00,113.3,113.36,113.24,113.32,11080.0,95.0806,95.1309,95.0302,95.0973,11080.0
2017-12-08 12:40:00,113.3,113.3,113.09,113.14,7611.0,95.0806,95.0806,94.9043,94.9463,7611.0
2017-12-08 12:50:00,113.14,113.17,113.01,113.11,13773.0,94.9463,94.9715,94.8372,94.9211,13773.0
2017-12-08 13:00:00,113.14,113.22,113.1,113.1,4025.0,94.9463,95.0134,94.9127,94.9127,4025.0
2017-12-08 13:10:00,113.16,113.21,113.07,113.21,10692.0,94.9631,95.005,94.8875,95.005,10692.0
2017-12-08 13:20:00,113.23,113.24,113.14,113.16,5394.0,95.0218,95.0302,94.9463,94.9631,5394.0
2017-12-08 13:30:00,113.16,113.24,113.13,113.24,13337.0,94.9631,95.0302,94.9379,95.0302,13337.0
2017-12-08 13:40:00,113.2,113.2,113.06,113.06,3484.0,94.9966,94.9966,94.8792,94.8792,3484.0
2017-12-08 13:50:00,113.04,113.11,113.04,113.06,5739.0,94.8624,94.9211,94.8624,94.8792,5739.0
2017-12-08 14:00:00,113.08,113.12,113.08,113.1,12813.0,94.8959,94.9295,94.8959,94.9127,12813.0
2017-12-08 14:10:00,113.12,113.14,113.06,113.11,6192.0,94.9295,94.9463,94.8792,94.9211,6192.0
2017-12-08 14:20:00,113.12,113.19,113.03,113.03,7415.0,94.9295,94.9882,94.854,94.854,7415.0
2017-12-08 14:30:00,113.06,113.23,113.04,113.13,8236.0,94.8792,95.0218,94.8624,94.9379,8236.0
2017-12-08 14:40:00,113.1,113.18,113.03,113.13,5064.0,94.9127,94.9799,94.854,94.9379,5064.0
2017-12-08 14:50:00,113.14,113.17,113.04,113.1,6535.0,94.9463,94.9715,94.8624,94.9127,6535.0
2017-12-08 15:00:00,113.12,113.16,113.02,113.07,6140.0,94.9295,94.9631,94.8456,94.8875,6140.0
2017-12-08 15:10:00,113.09,113.13,113.08,113.11,7936.0,94.9043,94.9379,94.8959,94.9211,7936.0
2017-12-08 15:20:00,113.14,113.21,113.09,113.09,8419.0,94.9463,95.005,94.9043,94.9043,8419.0
2017-12-08 15:30:00,113.09,113.12,113.03,113.07,15769.0,94.9043,94.9295,94.854,94.8875,15769.0
2017-12-08 15:40:00,113.07,113.16,113.06,113.12,20314.0,94.8875,94.9631,94.8792,94.9295,20314.0
2017-12-08 15:50:00,113.11,113.21,113.03,113.2,44759.0,94.9211,95.005,94.854,94.9966,44759.0
2017-12-11 09:30:00,113.0,113.06,112.0,112.04,15004.0,94.8288,94.8792,93.9896,94.0232,15004.0
2017-12-11 09:40:00,112.16,112.52,112.11,112.5,10990.0,94.1239,94.426,94.0819,94.4092,10990.0
2017-12-11 09:50:00,112.63,112.72,112.23,112.34,4210.0,94.5183,94.5938,94.1826,94.2749,4210.0
2017-12-11 10:00:00,112.4,112.58,112.36,112.53,7426.0,94.3253,94.4763,94.2917,94.4344,7426.0
2017-12-11 10:10:00,112.62,112.68,112.46,112.48,7631.0,94.5099,94.5603,94.3756,94.3924,7631.0
2017-12-11 10:20:00,112.49,112.67,112.44,112.44,7985.0,94.4008,94.5519,94.3589,94.3589,7985.0
2017-12-11 10:30:00,112.4,112.66,112.38,112.66,7188.0,94.3253,94.5435,94.3085,94.5435,7188.0
2017-12-11 10:40:00,112.73,112.83,112.72,112.75,10460.0,94.6022,94.6861,94.5938,94.619,10460.0
2017-12-11 10:50:00,112.75,112.76,112.41,112.41,6220.0,94.619,94.6274,94.3337,94.3337,6220.0
2017-12-11 11:00:00,112.46,112.62,112.41,112.5,4705.0,94.3756,94.5099,94.3337,94.4092,4705.0
2017-12-11 11:10:00,112.5,112.5,112.25,112.44,8688.0,94.4092,94.4092,94.1994,94.3589,8688.0
2017-12-11 11:20:00,112.47,112.48,112.27,112.36,12591.0,94.384,94.3924,94.2162,94.2917,12591.0
2017-12-11 11:30:00,112.34,112.44,112.25,112.43,8885.0,94.2749,94.3589,94.1994,94.3505,8885.0
2017-12-11 11:40:00,112.45,112.48,112.23,112.29,17778.0,94.3672,94.3924,94.1826,94.233,17778.0
2017-12-11 11:50:00,112.29,112.32,112.19,112.31,6114.0,94.233,94.2581,94.1491,94.2498,6114.0
2017-12-11 12:00:00,112.31,112.43,112.31,112.39,3371.0,94.2498,94.3505,94.2498,94.3169,3371.0
2017-12-11 12:10:00,112.39,112.39,112.36,112.37,2105.0,94.3169,94.3169,94.2917,94.3001,2105.0
2017-12-11 12:20:00,112.39,112.45,112.39,112.39,3749.0,94.3169,94.3672,94.3169,94.3169,3749.0
2017-12-11 12:30:00,112.4,112.4,112.29,112.32,1304.0,94.3253,94.3253,94.233,94.2581,1304.0
2017-12-11 12:40:00,112.34,112.37,112.3,112.36,3336.0,94.2749,94.3001,94.2414,94.2917,3336.0
2017-12-11 12:50:00,112.37,112.39,112.33,112.39,3988.0,94.3001,94.3169,94.2665,94.3169,3988.0
2017-12-11 13:00:00,112.39,112.42,112.37,112.4,2107.0,94.3169,94.3421,94.3001,94.3253,2107.0
2017-12-11 13:10:00,112.42,112.44,112.4,112.4,1400.0,94.3421,94.3589,94.3253,94.3253,1400.0
2017-12-11 13:20:00,112.38,112.38,112.29,112.33,4745.0,94.3085,94.3085,94.233,94.2665,4745.0
2017-12-11 13:30:00,112.35,112.42,112.33,112.33,3600.0,94.2833,94.3421,94.2665,94.2665,3600.0
2017-12-11 13:40:00,112.35,112.44,112.35,112.39,3700.0,94.2833,94.3589,94.2833,94.3169,3700.0
2017-12-11 13:50:00,112.38,112.38,112.23,112.29,6778.0,94.3085,94.3085,94.1826,94.233,6778.0
2017-12-11 14:00:00,112.33,112.4,112.31,112.31,6224.0,94.2665,94.3253,94.2498,94.2498,6224.0
2017-12-11 14:10:00,112.31,112.46,112.31,112.45,5046.0,94.2498,94.3756,94.2498,94.3672,5046.0
2017-12-11 14:20:00,112.43,112.62,112.43,112.61,7020.0,94.3505,94.5099,94.3505,94.5015,7020.0
2017-12-11 14:30:00,112.61,112.63,112.47,112.61,6745.0,94.5015,94.5183,94.384,94.5015,6745.0
2017-12-11 14:40:00,112.62,112.74,112.62,112.67,8661.0,94.5099,94.6106,94.5099,94.5519,8661.0
2017-12-11 14:50:00,112.71,112.73,112.57,112.61,7190.0,94.5854,94.6022,94.4679,94.5015,7190.0
2017-12-11 15:00:00,112.59,112.62,112.48,112.48,15609.0,94.4847,94.5099,94.3924,94.3924,15609.0
2017-12-11 15:10:00,112.51,112.57,112.5,112.55,7164.0,94.4176,94.4679,94.4092,94.4512,7164.0
2017-12-11 15:20:00,112.55,112.62,112.55,112.61,10454.0,94.4512,94.5099,94.4512,94.5015,10454.0
2017-12-11 15:30:00,112.61,112.72,112.6,112.69,14032.0,94.5015,94.5938,94.4931,94.5686,14032.0
2017-12-11 15:40:00,112.71,112.78,112.64,112.78,17990.0,94.5854,94.6442,94.5267,94.6442,17990.0
2017-12-11 15:50:00,112.78,112.86,112.75,112.8,46213.0,94.6442,94.7113,94.619,94.661,46213.0
2017-12-12 09:30:00,113.11,113.13,112.18,113.05,24504.0,94.9211,94.9379,94.1407,94.8708,24504.0
2017-12-12 09:40:00,113.06,113.11,112.75,112.82,17329.0,94.8792,94.9211,94.619,94.6777,17329.0
2017-12-12 09:50:00,112.77,113.01,112.62,113.0,26818.0,94.6358,94.8372,94.5099,94.8288,26818.0
2017-12-12 10:00:00,113.09,113.09,112.73,112.87,17017.0,94.9043,94.9043,94.6022,94.7197,17017.0
2017-12-12 10:10:00,112.96,113.0,112.92,112.94,14549.0,94.7952,94.8288,94.7617,94.7784,14549.0
2017-12-12 10:20:00,112.95,112.95,112.78,112.88,5402.0,94.7868,94.7868,94.6442,94.7281,5402.0
2017-12-12 10:30:00,112.89,112.99,112.88,112.95,4527.0,94.7365,94.8204,94.7281,94.7868,4527.0
2017-12-12 10:40:00,113.0,113.13,112.97,113.09,6598.0,94.8288,94.9379,94.8036,94.9043,6598.0
2017-12-12 10:50:00,113.1,113.1,112.83,112.91,13539.0,94.9127,94.9127,94.6861,94.7533,13539.0
2017-12-12 11:00:00,112.98,113.07,112.91,113.07,6609.0,94.812,94.8875,94.7533,94.8875,6609.0
2017-12-12 11:10:00,113.09,113.09,112.96,112.98,4727.0,94.9043,94.9043,94.7952,94.812,4727.0
2017-12-12 11:20:00,112.94,112.94,112.7,112.91,10899.0,94.7784,94.7784,94.577,94.7533,10899.0
2017-12-12 11:30:00,112.88,113.05,112.88,113.03,10369.0,94.7281,94.8708,94.7281,94.854,10369.0
2017-12-12 11:40:00,113.02,113.02,112.7,112.7,9788.0,94.8456,94.8456,94.577,94.577,9788.0
2017-12-12 11:50:00,112.69,112.93,112.63,112.69,29664.0,94.5686,94.7701,94.5183,94.5686,29664.0
2017-12-12 12:00:00,112.68,112.74,112.68,112.7,5187.0,94.5603,94.6106,94.5603,94.577,5187.0
2017-12-12 12:10:00,112.68,112.77,112.67,112.75,21998.0,94.5603,94.6358,94.5519,94.619,21998.0
2017-12-12 12:20:00,112.76,112.78,112.7,112.72,15362.0,94.6274,94.6442,94.577,94.5938,15362.0
2017-12-12 12:30:00,112.75,112.92,112.75,112.92,3884.0,94.619,94.7617,94.619,94.7617,3884.0
2017-12-12 12:40:00,112.89,113.01,112.87,112.99,13400.0,94.7365,94.8372,94.7197,94.8204,13400.0
2017-12-12 12:50:00,113.01,113.01,112.85,112.85,45508.0,94.8372,94.8372,94.7029,94.7029,45508.0
2017-12-12 13:00:00,112.81,113.05,112.81,113.05,14460.0,94.6694,94.8708,94.6694,94.8708,14460.0
2017-12-12 13:10:00,113.06,113.07,112.87,112.87,12297.0,94.8792,94.8875,94.7197,94.7197,12297.0
2017-12-12 13:20:00,112.89,112.95,112.85,112.91,15678.0,94.7365,94.7868,94.7029,94.7533,15678.0
2017-12-12 13:30:00,112.92,112.99,112.92,112.95,27509.0,94.7617,94.8204,94.7617,94.7868,27509.0
2017-12-12 13:40:00,112.93,113.04,112.93,113.04,5301.0,94.7701,94.8624,94.7701,94.8624,5301.0
2017-12-12 13:50:00,113.06,113.15,113.06,113.11,4934.0,94.8792,94.9547,94.8792,94.9211,4934.0
2017-12-12 14:00:00,113.13,113.14,113.09,113.11,2800.0,94.9379,94.9463,94.9043,94.9211,2800.0
2017-12-12 14:10:00,113.13,113.16,113.0,113.07,11199.0,94.9379,94.9631,94.8288,94.8875,11199.0
2017-12-12 14:20:00,113.09,113.18,113.09,113.1,7961.0,94.9043,94.9799,94.9043,94.9127,7961.0
2017-12-12 14:30:00,113.11,113.16,113.06,113.11,6694.0,94.9211,94.9631,94.8792,94.9211,6694.0
2017-12-12 14:40:00,113.1,113.14,113.08,113.13,4799.0,94.9127,94.9463,94.8959,94.9379,4799.0
2017-12-12 14:50:00,113.12,113.25,113.12,113.24,4241.0,94.9295,95.0386,94.9295,95.0302,4241.0
2017-12-12 15:00:00,113.25,113.37,113.23,113.3,15308.0,95.0386,95.1393,95.0218,95.0806,15308.0
2017-12-12 15:10:00,113.29,113.41,113.25,113.41,10659.0,95.0722,95.1729,95.0386,95.1729,10659.0
2017-12-12 15:20:00,113.41,113.52,113.37,113.5,10951.0,95.1729,95.2652,95.1393,95.2484,10951.0
2017-12-12 15:30:00,113.52,113.56,113.45,113.49,22995.0,95.2652,95.2987,95.2064,95.24,22995.0
2017-12-12 15:40:00,113.5,113.55,113.4,113.42,33763.0,95.2484,95.2904,95.1645,95.1813,33763.0
2017-12-12 15:50:00,113.42,113.47,113.39,113.41,59815.0,95.1813,95.2232,95.1561,95.1729,59815.0
2017-12-13 09:30:00,113.27,113.63,112.89,113.29,38641.0,95.0554,95.3575,94.7365,95.0722,38641.0
2017-12-13 09:40:00,113.28,113.67,113.03,113.03,85955.0,95.0638,95.3911,94.854,94.854,85955.0
2017-12-13 09:50:00,113.07,113.26,112.99,113.23,7919.0,94.8875,95.047,94.8204,95.0218,7919.0
2017-12-13 10:00:00,113.25,113.5,113.12,113.12,10620.0,95.0386,95.2484,94.9295,94.9295,10620.0
2017-12-13 10:10:00,113.12,113.28,113.09,113.21,9102.0,94.9295,95.0638,94.9043,95.005,9102.0
2017-12-13 10:20:00,113.17,113.27,113.09,113.2,3917.0,94.9715,95.0554,94.9043,94.9966,3917.0
2017-12-13 10:30:00,113.24,113.28,113.16,113.25,8723.0,95.0302,95.0638,94.9631,95.0386,8723.0
2017-12-13 10:40:00,113.27,113.29,113.06,113.12,13105.0,95.0554,95.0722,94.8792,94.9295,13105.0
2017-12-13 10:50:00,113.12,113.17,113.0,113.1,4632.0,94.9295,94.9715,94.8288,94.9127,4632.0
2017-12-13 11:00:00,113.1,113.18,113.01,113.1,6300.0,94.9127,94.9799,94.8372,94.9127,6300.0
2017-12-13 11:10:00,113.08,113.18,113.06,113.13,21803.0,94.8959,94.9799,94.8792,94.9379,21803.0
2017-12-13 11:20:00,113.07,113.28,113.03,113.1,10976.0,94.8875,95.0638,94.854,94.9127,10976.0
2017-12-13 11:30:00,113.13,113.14,113.04,113.1,6285.0,94.9379,94.9463,94.8624,94.9127,6285.0
2017-12-13 11:40:00,113.06,113.15,113.06,113.06,2243.0,94.8792,94.9547,94.8792,94.8792,2243.0
2017-12-13 11:50:00,113.07,113.22,113.01,113.06,15865.0,94.8875,95.0134,94.8372,94.8792,15865.0
2017-12-13 12:00:00,113.06,113.07,112.97,113.02,4914.0,94.8792,94.8875,94.8036,94.8456,4914.0
2017-12-13 12:10:00,112.99,113.1,112.89,112.89,5900.0,94.8204,94.9127,94.7365,94.7365,5900.0
2017-12-13 12:20:00,112.96,113.04,112.91,113.04,3243.0,94.7952,94.8624,94.7533,94.8624,3243.0
2017-12-13 12:30:00,113.06,113.13,112.97,113.08,2405.0,94.8792,94.9379,94.8036,94.8959,2405.0
2017-12-13 12:40:00,113.05,113.11,113.03,113.08,5000.0,94.8708,94.9211,94.854,94.8959,5000.0
2017-12-13 12:50:00,113.09,113.11,113.03,113.04,1719.0,94.9043,94.9211,94.854,94.8624,1719.0
2017-12-13 13:00:00,113.05,113.18,113.03,113.17,2706.0,94.8708,94.9799,94.854,94.9715,2706.0
2017-12-13 13:10:00,113.17,113.19,113.11,113.15,2405.0,94.9715,94.9882,94.9211,94.9547,2405.0
2017-12-13 13:20:00,113.18,113.22,113.01,113.2,5106.0,94.9799,95.0134,94.8372,94.9966,5106.0
2017-12-13 13:30:00,113.17,113.2,113.13,113.18,2457.0,94.9715,94.9966,94.9379,94.9799,2457.0
2017-12-13 13:40:00,113.16,113.16,113.02,113.09,5100.0,94.9631,94.9631,94.8456,94.9043,5100.0
2017-12-13 13:50:00,113.12,113.18,113.07,113.07,2200.0,94.9295,94.9799,94.8875,94.8875,2200.0
2017-12-13 14:00:00,113.1,113.35,113.1,113.25,14115.0,94.9127,95.1225,94.9127,95.0386,14115.0
2017-12-13 14:10:00,113.29,113.3,113.12,113.2,5935.0,95.0722,95.0806,94.9295,94.9966,5935.0
2017-12-13 14:20:00,113.2,113.27,113.19,113.2,10408.0,94.9966,95.0554,94.9882,94.9966,10408.0
2017-12-13 14:30:00,113.23,113.33,113.23,113.29,6910.0,95.0218,95.1057,95.0218,95.0722,6910.0
2017-12-13 14:40:00,113.26,113.33,113.24,113.28,7986.0,95.047,95.1057,95.0302,95.0638,7986.0
2017-12-13 14:50:00,113.32,113.38,113.28,113.36,9104.0,95.0973,95.1477,95.0638,95.1309,9104.0
2017-12-13 15:00:00,113.39,113.44,113.34,113.36,8569.0,95.1561,95.198,95.1141,95.1309,8569.0
2017-12-13 15:10:00,113.34,113.43,113.34,113.42,6939.0,95.1141,95.1897,95.1141,95.1813,6939.0
2017-12-13 15:20:00,113.42,113.47,113.33,113.34,7235.0,95.1813,95.2232,95.1057,95.1141,7235.0
2017-12-13 15:30:00,113.36,113.39,113.25,113.27,22913.0,95.1309,95.1561,95.0386,95.0554,22913.0
2017-12-13 15:40:00,113.26,113.32,113.22,113.31,50398.0,95.047,95.0973,95.0134,95.0889,50398.0
2017-12-13 15:50:00,113.29,113.32,113.15,113.18,56049.0,95.0722,95.0973,94.9547,94.9799,56049.0
2017-12-14 09:30:00,113.08,113.31,112.88,113.12,8575.0,94.8959,95.0889,94.7281,94.9295,8575.0
2017-12-14 09:40:00,113.17,113.29,113.0,113.29,14786.0,94.9715,95.0722,94.8288,95.0722,14786.0
2017-12-14 09:50:00,113.3,113.78,113.24,113.74,42195.0,95.0806,95.4834,95.0302,95.4498,42195.0
2017-12-14 10:00:00,113.65,113.68,113.35,113.54,11200.0,95.3743,95.3995,95.1225,95.282,11200.0
2017-12-14 10:10:00,113.57,113.65,113.46,113.65,13999.0,95.3071,95.3743,95.2148,95.3743,13999.0
2017-12-14 10:20:00,113.61,113.81,113.57,113.79,15945.0,95.3407,95.5085,95.3071,95.4918,15945.0
2017-12-14 10:30:00,113.8,113.98,113.74,113.78,10968.0,95.5002,95.6512,95.4498,95.4834,10968.0
2017-12-14 10:40:00,113.8,113.84,113.72,113.79,6103.0,95.5002,95.5337,95.433,95.4918,6103.0
2017-12-14 10:50:00,113.78,113.81,113.63,113.7,5942.0,95.4834,95.5085,95.3575,95.4162,5942.0
2017-12-14 11:00:00,113.76,113.88,113.73,113.82,4725.0,95.4666,95.5673,95.4414,95.5169,4725.0
2017-12-14 11:10:00,113.86,113.87,113.63,113.72,7294.0,95.5505,95.5589,95.3575,95.433,7294.0
2017-12-14 11:20:00,113.75,113.77,113.66,113.74,4615.0,95.4582,95.475,95.3827,95.4498,4615.0
2017-12-14 11:30:00,113.72,113.76,113.67,113.7,7785.0,95.433,95.4666,95.3911,95.4162,7785.0
2017-12-14 11:40:00,113.74,113.75,113.64,113.65,10043.0,95.4498,95.4582,95.3659,95.3743,10043.0
2017-12-14 11:50:00,113.69,113.69,113.55,113.6,3253.0,95.4078,95.4078,95.2904,95.3323,3253.0
2017-12-14 12:00:00,113.58,113.59,113.49,113.52,2280.0,95.3155,95.3239,95.24,95.2652,2280.0
2017-12-14 12:10:00,113.47,113.56,113.42,113.54,5567.0,95.2232,95.2987,95.1813,95.282,5567.0
2017-12-14 12:20:00,113.52,113.69,113.45,113.62,35117.0,95.2652,95.4078,95.2064,95.3491,35117.0
2017-12-14 12:30:00,113.62,113.62,113.42,113.46,4650.0,95.3491,95.3491,95.1813,95.2148,4650.0
2017-12-14 12:40:00,113.43,113.48,113.39,113.42,1800.0,95.1897,95.2316,95.1561,95.1813,1800.0
2017-12-14 12:50:00,113.42,113.42,113.24,113.33,2884.0,95.1813,95.1813,95.0302,95.1057,2884.0
2017-12-14 13:00:00,113.34,113.38,113.3,113.37,5340.0,95.1141,95.1477,95.0806,95.1393,5340.0
2017-12-14 13:10:00,113.39,113.5,113.36,113.44,6441.0,95.1561,95.2484,95.1309,95.198,6441.0
2017-12-14 13:20:00,113.43,113.54,113.43,113.51,4985.0,95.1897,95.282,95.1897,95.2568,4985.0
2017-12-14 13:30:00,113.54,113.54,113.46,113.5,2698.0,95.282,95.282,95.2148,95.2484,2698.0
2017-12-14 13:40:00,113.5,113.55,113.41,113.54,3512.0,95.2484,95.2904,95.1729,95.282,3512.0
2017-12-14 13:50:00,113.55,113.56,113.51,113.53,11453.0,95.2904,95.2987,95.2568,95.2736,11453.0
2017-12-14 14:00:00,113.55,113.57,113.47,113.54,8500.0,95.2904,95.3071,95.2232,95.282,8500.0
2017-12-14 14:10:00,113.53,113.6,113.46,113.6,5115.0,95.2736,95.3323,95.2148,95.3323,5115.0
2017-12-14 14:20:00,113.58,113.58,113.48,113.55,11164.0,95.3155,95.3155,95.2316,95.2904,11164.0
2017-12-14 14:30:00,113.55,113.68,113.53,113.58,12266.0,95.2904,95.3995,95.2736,95.3155,12266.0
2017-12-14 14:40:00,113.57,113.63,113.52,113.6,6697.0,95.3071,95.3575,95.2652,95.3323,6697.0
2017-12-14 14:50:00,113.6,113.84,113.6,113.82,12152.0,95.3323,95.5337,95.3323,95.5169,12152.0
2017-12-14 15:00:00,113.82,113.82,113.57,113.67,9308.0,95.5169,95.5169,95.3071,95.3911,9308.0
2017-12-14 15:10:00,113.68,113.72,113.6,113.66,6232.0,95.3995,95.433,95.3323,95.3827,6232.0
2017-12-14 15:20:00,113.65,113.69,113.51,113.51,6841.0,95.3743,95.4078,95.2568,95.2568,6841.0
2017-12-14 15:30:00,113.52,113.68,113.52,113.62,20073.0,95.2652,95.3995,95.2652,95.3491,20073.0
2017-12-14 15:40:00,113.59,113.62,113.49,113.51,21907.0,95.3239,95.3491,95.24,95.2568,21907.0
2017-12-14 15:50:00,113.49,113.52,113.35,113.37,68679.0,95.24,95.2652,95.1225,95.1393,68679.0
2017-12-15 09:30:00,113.55,114.49,113.52,114.08,262338.0,95.2904,96.0792,95.2652,95.7351,262338.0
2017-12-15 09:40:00,114.13,114.14,113.48,113.7,27868.0,95.7771,95.7855,95.2316,95.4162,27868.0
2017-12-15 09:50:00,113.75,113.8,113.46,113.49,29652.0,95.4582,95.5002,95.2148,95.24,29652.0
2017-12-15 10:00:00,113.51,114.01,113.19,113.39,18633.0,95.2568,95.6764,94.9882,95.1561,18633.0
2017-12-15 10:10:00,113.47,113.88,113.36,113.77,31402.0,95.2232,95.5673,95.1309,95.475,31402.0
2017-12-15 10:20:00,113.73,114.0,113.68,113.89,5998.0,95.4414,95.668,95.3995,95.5757,5998.0
2017-12-15 10:30:00,113.83,113.96,113.65,113.69,8736.0,95.5253,95.6344,95.3743,95.4078,8736.0
2017-12-15 10:40:00,113.68,113.78,113.59,113.78,7796.0,95.3995,95.4834,95.3239,95.4834,7796.0
2017-12-15 10:50:00,113.8,113.8,113.65,113.73,6479.0,95.5002,95.5002,95.3743,95.4414,6479.0
2017-12-15 11:00:00,113.77,113.78,113.62,113.69,6321.0,95.475,95.4834,95.3491,95.4078,6321.0
2017-12-15 11:10:00,113.69,113.84,113.69,113.79,2692.0,95.4078,95.5337,95.4078,95.4918,2692.0
2017-12-15 11:20:00,113.82,114.0,113.79,114.0,5832.0,95.5169,95.668,95.4918,95.668,5832.0
2017-12-15 11:30:00,114.06,114.22,114.05,114.12,3417.0,95.7183,95.8526,95.71,95.7687,3417.0
2017-12-15 11:40:00,114.17,114.17,114.01,114.09,3525.0,95.8107,95.8107,95.6764,95.7435,3525.0
2017-12-15 11:50:00,114.09,114.13,114.05,114.11,13496.0,95.7435,95.7771,95.71,95.7603,13496.0
2017-12-15 12:00:00,114.11,114.18,114.1,114.1,4073.0,95.7603,95.819,95.7519,95.7519,4073.0
2017-12-15 12:10:00,114.14,114.2,114.06,114.12,5882.0,95.7855,95.8358,95.7183,95.7687,5882.0
2017-12-15 12:20:00,114.12,114.44,114.12,114.34,11684.0,95.7687,96.0372,95.7687,95.9533,11684.0
2017-12-15 12:30:00,114.34,114.35,114.27,114.32,4724.0,95.9533,95.9617,95.8946,95.9365,4724.0
2017-12-15 12:40:00,114.35,114.61,114.3,114.61,16582.0,95.9617,96.1799,95.9197,96.1799,16582.0
2017-12-15 12:50:00,114.61,114.7,114.59,114.69,13478.0,96.1799,96.2554,96.1631,96.247,13478.0
2017-12-15 13:00:00,114.66,114.67,114.49,114.62,5904.0,96.2219,96.2303,96.0792,96.1883,5904.0
2017-12-15 13:10:00,114.65,114.66,114.57,114.58,4856.0,96.2135,96.2219,96.1463,96.1547,4856.0
2017-12-15 13:20:00,114.57,114.65,114.57,114.65,4382.0,96.1463,96.2135,96.1463,96.2135,4382.0
2017-12-15 13:30:00,114.62,114.62,114.5,114.51,8996.0,96.1883,96.1883,96.0876,96.096,8996.0
2017-12-15 13:40:00,114.5,114.73,114.5,114.73,4614.0,96.0876,96.2806,96.0876,96.2806,4614.0
2017-12-15 13:50:00,114.73,114.76,114.67,114.67,7636.0,96.2806,96.3058,96.2303,96.2303,7636.0
2017-12-15 14:00:00,114.69,114.77,114.66,114.77,2437.0,96.247,96.3142,96.2219,96.3142,2437.0
2017-12-15 14:10:00,114.79,114.82,114.71,114.8,7357.0,96.331,96.3561,96.2638,96.3393,7357.0
2017-12-15 14:20:00,114.76,114.9,114.72,114.73,8067.0,96.3058,96.4233,96.2722,96.2806,8067.0
2017-12-15 14:30:00,114.71,114.74,114.64,114.7,3927.0,96.2638,96.289,96.2051,96.2554,3927.0
2017-12-15 14:40:00,114.72,114.83,114.71,114.77,6692.0,96.2722,96.3645,96.2638,96.3142,6692.0
2017-12-15 14:50:00,114.78,114.78,114.68,114.73,7407.0,96.3226,96.3226,96.2386,96.2806,7407.0
2017-12-15 15:00:00,114.72,114.8,114.69,114.72,14334.0,96.2722,96.3393,96.247,96.2722,14334.0
2017-12-15 15:10:00,114.75,114.8,114.7,114.7,9263.0,96.2974,96.3393,96.2554,96.2554,9263.0
2017-12-15 15:20:00,114.7,114.73,114.57,114.62,9113.0,96.2554,96.2806,96.1463,96.1883,9113.0
2017-12-15 15:30:00,114.6,114.7,114.5,114.51,24477.0,96.1715,96.2554,96.0876,96.096,24477.0
2017-12-15 15:40:00,114.51,114.51,113.86,114.12,58819.0,96.096,96.096,95.5505,95.7687,58819.0
2017-12-15 15:50:00,114.16,114.24,114.05,114.16,99005.0,95.8023,95.8694,95.71,95.8023,99005.0
2017-12-18 09:30:00,113.0,113.91,112.65,113.01,95227.0,94.8288,95.5925,94.5351,94.8372,95227.0
2017-12-18 09:40:00,113.22,113.88,113.22,113.87,43519.0,95.0134,95.5673,95.0134,95.5589,43519.0
2017-12-18 09:50:00,113.85,113.95,113.45,113.69,21796.0,95.5421,95.626,95.2064,95.4078,21796.0
2017-12-18 10:00:00,113.77,114.12,113.7,113.97,21929.0,95.475,95.7687,95.4162,95.6428,21929.0
2017-12-18 10:10:00,114.02,114.94,113.97,114.76,38122.0,95.6848,96.4568,95.6428,96.3058,38122.0
2017-12-18 10:20:00,114.76,114.87,114.6,114.63,16340.0,96.3058,96.3981,96.1715,96.1967,16340.0
2017-12-18 10:30:00,114.6,115.24,114.6,115.16,37315.0,96.1715,96.7086,96.1715,96.6415,37315.0
2017-12-18 10:40:00,115.17,115.32,114.93,114.96,27995.0,96.6498,96.7757,96.4484,96.4736,27995.0
2017-12-18 10:50:00,115.0,115.1,114.79,114.84,16720.0,96.5072,96.5911,96.331,96.3729,16720.0
2017-12-18 11:00:00,114.81,114.92,114.76,114.88,17054.0,96.3477,96.44,96.3058,96.4065,17054.0
2017-12-18 11:10:00,114.88,114.88,114.63,114.72,36887.0,96.4065,96.4065,96.1967,96.2722,36887.0
2017-12-18 11:20:00,114.77,114.87,114.65,114.86,9879.0,96.3142,96.3981,96.2135,96.3897,9879.0
2017-12-18 11:30:00,114.87,114.98,114.7,114.81,14400.0,96.3981,96.4904,96.2554,96.3477,14400.0
2017-12-18 11:40:00,114.81,115.04,114.78,115.04,13659.0,96.3477,96.5408,96.3226,96.5408,13659.0
2017-12-18 11:50:00,115.02,115.09,114.92,115.0,14344.0,96.524,96.5827,96.44,96.5072,14344.0
2017-12-18 12:00:00,114.96,115.17,114.96,115.1,15787.0,96.4736,96.6498,96.4736,96.5911,15787.0
2017-12-18 12:10:00,115.11,115.2,115.01,115.01,7900.0,96.5995,96.675,96.5156,96.5156,7900.0
2017-12-18 12:20:00,114.99,115.04,114.81,114.81,8216.0,96.4988,96.5408,96.3477,96.3477,8216.0
2017-12-18 12:30:00,114.81,114.85,114.65,114.69,9355.0,96.3477,96.3813,96.2135,96.247,9355.0
2017-12-18 12:40:00,114.7,114.71,114.59,114.59,7123.0,96.2554,96.2638,96.1631,96.1631,7123.0
2017-12-18 12:50:00,114.58,114.78,114.48,114.73,14626.0,96.1547,96.3226,96.0708,96.2806,14626.0
2017-12-18 13:00:00,114.73,114.75,114.59,114.62,8539.0,96.2806,96.2974,96.1631,96.1883,8539.0
2017-12-18 13:10:00,114.63,114.69,114.5,114.55,6755.0,96.1967,96.247,96.0876,96.1295,6755.0
2017-12-18 13:20:00,114.53,114.76,114.53,114.76,16231.0,96.1128,96.3058,96.1128,96.3058,16231.0
2017-12-18 13:30:00,114.73,114.88,114.71,114.77,7790.0,96.2806,96.4065,96.2638,96.3142,7790.0
2017-12-18 13:40:00,114.75,114.84,114.73,114.75,7411.0,96.2974,96.3729,96.2806,96.2974,7411.0
2017-12-18 13:50:00,114.76,114.8,114.7,114.77,8043.0,96.3058,96.3393,96.2554,96.3142,8043.0
2017-12-18 14:00:00,114.78,114.81,114.66,114.66,10990.0,96.3226,96.3477,96.2219,96.2219,10990.0
2017-12-18 14:10:00,114.66,114.74,114.51,114.61,10816.0,96.2219,96.289,96.096,96.1799,10816.0
2017-12-18 14:20:00,114.57,114.61,114.39,114.49,12317.0,96.1463,96.1799,95.9953,96.0792,12317.0
2017-12-18 14:30:00,114.46,114.59,114.44,114.48,9579.0,96.054,96.1631,96.0372,96.0708,9579.0
2017-12-18 14:40:00,114.5,114.62,114.36,114.51,9808.0,96.0876,96.1883,95.9701,96.096,9808.0
2017-12-18 14:50:00,114.52,114.67,114.5,114.53,9358.0,96.1044,96.2303,96.0876,96.1128,9358.0
2017-12-18 15:00:00,114.54,114.56,114.44,114.51,24505.0,96.1212,96.1379,96.0372,96.096,24505.0
2017-12-18 15:10:00,114.51,114.59,114.48,114.59,21686.0,96.096,96.1631,96.0708,96.1631,21686.0
2017-12-18 15:20:00,114.59,114.59,114.46,114.46,22047.0,96.1631,96.1631,96.054,96.054,22047.0
2017-12-18 15:30:00,114.47,114.48,114.27,114.4,27754.0,96.0624,96.0708,95.8946,96.0037,27754.0
2017-12-18 15:40:00,114.39,114.46,114.31,114.39,37542.0,95.9953,96.054,95.9281,95.9953,37542.0
2017-12-18 15:50:00,114.37,114.42,114.28,114.38,75872.0,95.9785,96.0205,95.903,95.9869,75872.0
2017-12-19 09:30:00,114.89,115.3,114.82,115.08,32718.0,96.4149,96.7589,96.3561,96.5743,32718.0
2017-12-19 09:40:00,115.01,115.54,114.9,115.47,33743.0,96.5156,96.9603,96.4233,96.9016,33743.0
2017-12-19 09:50:00,115.47,115.79,115.39,115.49,31419.0,96.9016,97.1701,96.8345,96.9184,31419.0
2017-12-19 10:00:00,115.53,115.82,115.31,115.72,31111.0,96.952,97.1953,96.7673,97.1114,31111.0
2017-12-19 10:10:00,115.72,115.72,115.43,115.48,22515.0,97.1114,97.1114,96.868,96.91,22515.0
2017-12-19 10:20:00,115.5,115.56,115.26,115.26,14640.0,96.9268,96.9771,96.7254,96.7254,14640.0
2017-12-19 10:30:00,115.22,115.32,115.01,115.01,25525.0,96.6918,96.7757,96.5156,96.5156,25525.0
2017-12-19 10:40:00,115.0,115.49,114.9,115.49,25131.0,96.5072,96.9184,96.4233,96.9184,25131.0
2017-12-19 10:50:00,115.45,115.48,115.37,115.39,5801.0,96.8848,96.91,96.8177,96.8345,5801.0
2017-12-19 11:00:00,115.42,115.72,115.42,115.63,15456.0,96.8596,97.1114,96.8596,97.0359,15456.0
2017-12-19 11:10:00,115.68,115.71,115.5,115.52,16318.0,97.0778,97.103,96.9268,96.9436,16318.0
2017-12-19 11:20:00,115.56,115.56,115.27,115.27,13533.0,96.9771,96.9771,96.7338,96.7338,13533.0
2017-12-19 11:30:00,115.26,115.43,115.22,115.37,12823.0,96.7254,96.868,96.6918,96.8177,12823.0
2017-12-19 11:40:00,115.38,115.42,115.15,115.27,13070.0,96.8261,96.8596,96.6331,96.7338,13070.0
2017-12-19 11:50:00,115.21,115.35,115.17,115.29,8165.0,96.6834,96.8009,96.6498,96.7506,8165.0
2017-12-19 12:00:00,115.35,115.48,115.3,115.3,11854.0,96.8009,96.91,96.7589,96.7589,11854.0
2017-12-19 12:10:00,115.31,115.36,115.23,115.28,7145.0,96.7673,96.8093,96.7002,96.7422,7145.0
2017-12-19 12:20:00,115.3,115.5,115.25,115.5,13483.0,96.7589,96.9268,96.717,96.9268,13483.0
2017-12-19 12:30:00,115.5,115.51,115.36,115.49,11119.0,96.9268,96.9352,96.8093,96.9184,11119.0
2017-12-19 12:40:00,115.49,115.56,115.4,115.4,5977.0,96.9184,96.9771,96.8429,96.8429,5977.0
2017-12-19 12:50:00,115.45,115.64,115.44,115.63,8552.0,96.8848,97.0443,96.8764,97.0359,8552.0
2017-12-19 13:00:00,115.61,115.62,115.49,115.54,12367.0,97.0191,97.0275,96.9184,96.9603,12367.0
2017-12-19 13:10:00,115.56,115.56,115.44,115.48,4725.0,96.9771,96.9771,96.8764,96.91,4725.0
2017-12-19 13:20:00,115.47,115.58,115.47,115.5,8281.0,96.9016,96.9939,96.9016,96.9268,8281.0
2017-12-19 13:30:00,115.5,115.5,115.34,115.41,7947.0,96.9268,96.9268,96.7925,96.8513,7947.0
2017-12-19 13:40:00,115.41,115.47,115.38,115.45,8307.0,96.8513,96.9016,96.8261,96.8848,8307.0
2017-12-19 13:50:00,115.46,115.52,115.41,115.52,10328.0,96.8932,96.9436,96.8513,96.9436,10328.0
2017-12-19 14:00:00,115.53,115.54,115.44,115.44,6262.0,96.952,96.9603,96.8764,96.8764,6262.0
2017-12-19 14:10:00,115.43,115.43,115.28,115.39,17614.0,96.868,96.868,96.7422,96.8345,17614.0
2017-12-19 14:20:00,115.39,115.55,115.39,115.55,13112.0,96.8345,96.9687,96.8345,96.9687,13112.0
2017-12-19 14:30:00,115.56,115.56,115.47,115.52,24208.0,96.9771,96.9771,96.9016,96.9436,24208.0
2017-12-19 14:40:00,115.5,115.53,115.42,115.47,17999.0,96.9268,96.952,96.8596,96.9016,17999.0
2017-12-19 14:50:00,115.46,115.52,115.43,115.48,14802.0,96.8932,96.9436,96.868,96.91,14802.0
2017-12-19 15:00:00,115.46,115.48,115.28,115.37,23628.0,96.8932,96.91,96.7422,96.8177,23628.0
2017-12-19 15:10:00,115.35,115.41,115.32,115.4,26197.0,96.8009,96.8513,96.7757,96.8429,26197.0
2017-12-19 15:20:00,115.4,115.5,115.39,115.46,27623.0,96.8429,96.9268,96.8345,96.8932,27623.0
2017-12-19 15:30:00,115.45,115.56,115.45,115.53,31481.0,96.8848,96.9771,96.8848,96.952,31481.0
2017-12-19 15:40:00,115.52,115.56,115.41,115.56,55751.0,96.9436,96.9771,96.8513,96.9771,55751.0
2017-12-19 15:50:00,115.54,115.62,115.43,115.45,135944.0,96.9603,97.0275,96.868,96.8848,135944.0
2017-12-20 09:30:00,115.67,115.82,114.46,114.62,17579.0,97.0694,97.1953,96.054,96.1883,17579.0
2017-12-20 09:40:00,114.47,115.12,114.34,115.03,86957.0,96.0624,96.6079,95.9533,96.5324,86957.0
2017-12-20 09:50:00,114.99,115.21,114.9,115.07,22614.0,96.4988,96.6834,96.4233,96.5659,22614.0
2017-12-20 10:00:00,115.13,115.32,115.02,115.27,14262.0,96.6163,96.7757,96.524,96.7338,14262.0
2017-12-20 10:10:00,115.25,115.39,115.15,115.3,20340.0,96.717,96.8345,96.6331,96.7589,20340.0
2017-12-20 10:20:00,115.29,115.3,115.07,115.13,8389.0,96.7506,96.7589,96.5659,96.6163,8389.0
2017-12-20 10:30:00,115.16,115.18,114.97,114.97,10836.0,96.6415,96.6582,96.482,96.482,10836.0
2017-12-20 10:40:00,114.99,115.06,114.91,115.01,12892.0,96.4988,96.5575,96.4317,96.5156,12892.0
2017-12-20 10:50:00,114.99,115.08,114.82,115.0,26507.0,96.4988,96.5743,96.3561,96.5072,26507.0
2017-12-20 11:00:00,114.96,115.3,114.93,115.14,9273.0,96.4736,96.7589,96.4484,96.6247,9273.0
2017-12-20 11:10:00,115.16,115.16,114.93,114.99,22686.0,96.6415,96.6415,96.4484,96.4988,22686.0
2017-12-20 11:20:00,114.97,115.39,114.95,115.39,8924.0,96.482,96.8345,96.4652,96.8345,8924.0
2017-12-20 11:30:00,115.34,115.35,115.17,115.31,6661.0,96.7925,96.8009,96.6498,96.7673,6661.0
2017-12-20 11:40:00,115.4,115.42,115.21,115.41,8685.0,96.8429,96.8596,96.6834,96.8513,8685.0
2017-12-20 11:50:00,115.4,115.44,115.23,115.33,6613.0,96.8429,96.8764,96.7002,96.7841,6613.0
2017-12-20 12:00:00,115.33,115.33,115.14,115.14,10681.0,96.7841,96.7841,96.6247,96.6247,10681.0
2017-12-20 12:10:00,115.11,115.31,115.11,115.29,10175.0,96.5995,96.7673,96.5995,96.7506,10175.0
2017-12-20 12:20:00,115.32,115.37,115.28,115.34,3114.0,96.7757,96.8177,96.7422,96.7925,3114.0
2017-12-20 12:30:00,115.32,115.36,115.22,115.26,6531.0,96.7757,96.8093,96.6918,96.7254,6531.0
2017-12-20 12:40:00,115.26,115.48,115.23,115.41,10426.0,96.7254,96.91,96.7002,96.8513,10426.0
2017-12-20 12:50:00,115.39,115.46,115.3,115.4,8058.0,96.8345,96.8932,96.7589,96.8429,8058.0
2017-12-20 13:00:00,115.4,115.48,115.35,115.4,4300.0,96.8429,96.91,96.8009,96.8429,4300.0
2017-12-20 13:10:00,115.44,115.48,115.39,115.48,5800.0,96.8764,96.91,96.8345,96.91,5800.0
2017-12-20 13:20:00,115.51,115.54,115.44,115.5,5558.0,96.9352,96.9603,96.8764,96.9268,5558.0
2017-12-20 13:30:00,115.51,115.54,115.46,115.46,5650.0,96.9352,96.9603,96.8932,96.8932,5650.0
2017-12-20 13:40:00,115.46,115.46,115.39,115.42,8276.0,96.8932,96.8932,96.8345,96.8596,8276.0
2017-12-20 13:50:00,115.42,115.51,115.34,115.36,12801.0,96.8596,96.9352,96.7925,96.8093,12801.0
2017-12-20 14:00:00,115.36,115.36,115.12,115.29,13155.0,96.8093,96.8093,96.6079,96.7506,13155.0
2017-12-20 14:10:00,115.29,115.29,115.17,115.25,23621.0,96.7506,96.7506,96.6498,96.717,23621.0
2017-12-20 14:20:00,115.22,115.23,115.09,115.16,18529.0,96.6918,96.7002,96.5827,96.6415,18529.0
2017-12-20 14:30:00,115.16,115.33,115.1,115.28,23377.0,96.6415,96.7841,96.5911,96.7422,23377.0
2017-12-20 14:40:00,115.27,115.4,115.26,115.38,14533.0,96.7338,96.8429,96.7254,96.8261,14533.0
2017-12-20 14:50:00,115.37,115.38,115.16,115.19,15014.0,96.8177,96.8261,96.6415,96.6666,15014.0
2017-12-20 15:00:00,115.17,115.26,115.16,115.23,14334.0,96.6498,96.7254,96.6415,96.7002,14334.0
2017-12-20 15:10:00,115.21,115.28,115.17,115.21,18786.0,96.6834,96.7422,96.6498,96.6834,18786.0
2017-12-20 15:20:00,115.22,115.22,115.09,115.15,16297.0,96.6918,96.6918,96.5827,96.6331,16297.0
2017-12-20 15:30:00,115.13,115.22,115.08,115.09,20322.0,96.6163,96.6918,96.5743,96.5827,20322.0
2017-12-20 15:40:00,115.1,115.21,115.08,115.17,27351.0,96.5911,96.6834,96.5743,96.6498,27351.0
2017-12-20 15:50:00,115.16,115.16,114.98,115.0,76851.0,96.6415,96.6415,96.4904,96.5072,76851.0
2017-12-21 09:30:00,115.38,115.48,115.19,115.3,7908.0,96.8261,96.91,96.6666,96.7589,7908.0
2017-12-21 09:40:00,115.3,115.47,115.0,115.13,15766.0,96.7589,96.9016,96.5072,96.6163,15766.0
2017-12-21 09:50:00,115.17,115.27,114.97,115.05,4989.0,96.6498,96.7338,96.482,96.5491,4989.0
2017-12-21 10:00:00,114.98,115.06,114.61,114.8,11023.0,96.4904,96.5575,96.1799,96.3393,11023.0
2017-12-21 10:10:00,114.87,114.92,114.58,114.67,8601.0,96.3981,96.44,96.1547,96.2303,8601.0
2017-12-21 10:20:00,114.68,114.9,114.62,114.84,6300.0,96.2386,96.4233,96.1883,96.3729,6300.0
2017-12-21 10:30:00,114.79,115.01,114.77,114.78,5801.0,96.331,96.5156,96.3142,96.3226,5801.0
2017-12-21 10:40:00,114.8,114.83,114.54,114.66,4131.0,96.3393,96.3645,96.1212,96.2219,4131.0
2017-12-21 10:50:00,114.65,114.74,114.61,114.73,3280.0,96.2135,96.289,96.1799,96.2806,3280.0
2017-12-21 11:00:00,114.73,114.93,114.71,114.9,11794.0,96.2806,96.4484,96.2638,96.4233,11794.0
2017-12-21 11:10:00,114.89,114.93,114.78,114.86,3725.0,96.4149,96.4484,96.3226,96.3897,3725.0
2017-12-21 11:20:00,114.84,114.97,114.82,114.95,4404.0,96.3729,96.482,96.3561,96.4652,4404.0
2017-12-21 11:30:00,114.93,115.25,114.89,115.23,38027.0,96.4484,96.717,96.4149,96.7002,38027.0
2017-12-21 11:40:00,115.23,115.29,115.1,115.14,4998.0,96.7002,96.7506,96.5911,96.6247,4998.0
2017-12-21 11:50:00,115.14,115.19,115.0,115.19,7473.0,96.6247,96.6666,96.5072,96.6666,7473.0
2017-12-21 12:00:00,115.18,115.28,115.02,115.1,6326.0,96.6582,96.7422,96.524,96.5911,6326.0
2017-12-21 12:10:00,115.1,115.13,115.03,115.1,4498.0,96.5911,96.6163,96.5324,96.5911,4498.0
2017-12-21 12:20:00,115.13,115.15,115.08,115.09,2990.0,96.6163,96.6331,96.5743,96.5827,2990.0
2017-12-21 12:30:00,115.12,115.12,115.03,115.05,3500.0,96.6079,96.6079,96.5324,96.5491,3500.0
2017-12-21 12:40:00,115.05,115.17,114.96,115.14,24105.0,96.5491,96.6498,96.4736,96.6247,24105.0
2017-12-21 12:50:00,115.15,115.2,114.95,115.18,14322.0,96.6331,96.675,96.4652,96.6582,14322.0
2017-12-21 13:00:00,115.2,115.33,115.2,115.3,6454.0,96.675,96.7841,96.675,96.7589,6454.0
2017-12-21 13:10:00,115.31,115.36,115.24,115.32,3248.0,96.7673,96.8093,96.7086,96.7757,3248.0
2017-12-21 13:20:00,115.34,115.41,115.28,115.41,4912.0,96.7925,96.8513,96.7422,96.8513,4912.0
2017-12-21 13:30:00,115.37,115.37,115.08,115.15,19718.0,96.8177,96.8177,96.5743,96.6331,19718.0
2017-12-21 13:40:00,115.15,115.24,115.11,115.12,3593.0,96.6331,96.7086,96.5995,96.6079,3593.0
2017-12-21 13:50:00,115.11,115.18,115.05,115.11,4915.0,96.5995,96.6582,96.5491,96.5995,4915.0
2017-12-21 14:00:00,115.16,115.21,115.13,115.15,4135.0,96.6415,96.6834,96.6163,96.6331,4135.0
2017-12-21 14:10:00,115.14,115.14,115.06,115.09,2599.0,96.6247,96.6247,96.5575,96.5827,2599.0
2017-12-21 14:20:00,115.04,115.07,114.95,115.01,5000.0,96.5408,96.5659,96.4652,96.5156,5000.0
2017-12-21 14:30:00,115.01,115.02,114.89,114.93,6901.0,96.5156,96.524,96.4149,96.4484,6901.0
2017-12-21 14:40:00,114.93,114.96,114.87,114.91,5513.0,96.4484,96.4736,96.3981,96.4317,5513.0
2017-12-21 14:50:00,114.93,115.12,114.89,115.07,6787.0,96.4484,96.6079,96.4149,96.5659,6787.0
2017-12-21 15:00:00,115.03,115.13,114.96,115.01,6316.0,96.5324,96.6163,96.4736,96.5156,6316.0
2017-12-21 15:10:00,114.99,115.04,114.95,114.98,6663.0,96.4988,96.5408,96.4652,96.4904,6663.0
2017-12-21 15:20:00,114.97,115.02,114.94,114.98,9911.0,96.482,96.524,96.4568,96.4904,9911.0
2017-12-21 15:30:00,114.99,115.0,114.92,114.93,9523.0,96.4988,96.5072,96.44,96.4484,9523.0
2017-12-21 15:40:00,114.93,114.95,114.7,114.81,13713.0,96.4484,96.4652,96.2554,96.3477,13713.0
2017-12-21 15:50:00,114.79,114.8,114.65,114.68,47954.0,96.331,96.3393,96.2135,96.2386,47954.0
2017-12-22 09:30:00,115.0,115.1,114.4,114.73,16522.0,96.5072,96.5911,96.0037,96.2806,16522.0
2017-12-22 09:40:00,114.73,115.23,114.56,114.92,6012.0,96.2806,96.7002,96.1379,96.44,6012.0
2017-12-22 09:50:00,114.99,115.22,114.92,115.18,5579.0,96.4988,96.6918,96.44,96.6582,5579.0
2017-12-22 10:00:00,115.23,115.34,115.12,115.3,3382.0,96.7002,96.7925,96.6079,96.7589,3382.0
2017-12-22 10:10:00,115.37,115.38,114.96,115.06,6299.0,96.8177,96.8261,96.4736,96.5575,6299.0
2017-12-22 10:20:00,115.04,115.07,114.73,114.84,4796.0,96.5408,96.5659,96.2806,96.3729,4796.0
2017-12-22 10:30:00,114.84,115.02,114.74,114.87,4526.0,96.3729,96.524,96.289,96.3981,4526.0
2017-12-22 10:40:00,114.84,115.05,114.84,115.04,3567.0,96.3729,96.5491,96.3729,96.5408,3567.0
2017-12-22 10:50:00,115.09,115.17,115.02,115.08,3200.0,96.5827,96.6498,96.524,96.5743,3200.0
2017-12-22 11:00:00,115.14,115.27,115.1,115.17,3525.0,96.6247,96.7338,96.5911,96.6498,3525.0
2017-12-22 11:10:00,115.17,115.29,115.12,115.29,9283.0,96.6498,96.7506,96.6079,96.7506,9283.0
2017-12-22 11:20:00,115.28,115.28,115.16,115.27,5289.0,96.7422,96.7422,96.6415,96.7338,5289.0
2017-12-22 11:30:00,115.32,115.32,115.16,115.29,3790.0,96.7757,96.7757,96.6415,96.7506,3790.0
2017-12-22 11:40:00,115.25,115.3,115.19,115.28,3438.0,96.717,96.7589,96.6666,96.7422,3438.0
2017-12-22 11:50:00,115.29,115.29,115.14,115.15,2300.0,96.7506,96.7506,96.6247,96.6331,2300.0
2017-12-22 12:00:00,115.18,115.24,115.15,115.15,2254.0,96.6582,96.7086,96.6331,96.6331,2254.0
2017-12-22 12:10:00,115.11,115.17,115.1,115.15,2312.0,96.5995,96.6498,96.5911,96.6331,2312.0
2017-12-22 12:20:00,115.18,115.21,115.03,115.03,2500.0,96.6582,96.6834,96.5324,96.5324,2500.0
2017-12-22 12:30:00,115.05,115.09,115.01,115.05,2025.0,96.5491,96.5827,96.5156,96.5491,2025.0
2017-12-22 12:40:00,115.08,115.08,114.9,114.97,4300.0,96.5743,96.5743,96.4233,96.482,4300.0
2017-12-22 12:50:00,114.96,115.04,114.96,114.98,1966.0,96.4736,96.5408,96.4736,96.4904,1966.0
2017-12-22 13:00:00,115.02,115.02,114.73,114.87,4563.0,96.524,96.524,96.2806,96.3981,4563.0
2017-12-22 13:10:00,114.88,114.97,114.84,114.84,2100.0,96.4065,96.482,96.3729,96.3729,2100.0
2017-12-22 13:20:00,114.91,114.91,114.82,114.82,1654.0,96.4317,96.4317,96.3561,96.3561,1654.0
2017-12-22 13:30:00,114.81,114.96,114.81,114.87,1430.0,96.3477,96.4736,96.3477,96.3981,1430.0
2017-12-22 13:40:00,114.85,114.96,114.83,114.9,5317.0,96.3813,96.4736,96.3645,96.4233,5317.0
2017-12-22 13:50:00,114.98,115.01,114.89,114.99,3929.0,96.4904,96.5156,96.4149,96.4988,3929.0
2017-12-22 14:00:00,114.95,115.03,114.95,115.02,3080.0,96.4652,96.5324,96.4652,96.524,3080.0
2017-12-22 14:10:00,115.05,115.15,114.98,115.12,3979.0,96.5491,96.6331,96.4904,96.6079,3979.0
2017-12-22 14:20:00,115.17,115.17,115.03,115.06,4081.0,96.6498,96.6498,96.5324,96.5575,4081.0
2017-12-22 14:30:00,115.05,115.16,115.05,115.09,4672.0,96.5491,96.6415,96.5491,96.5827,4672.0
2017-12-22 14:40:00,115.11,115.15,115.06,115.11,3148.0,96.5995,96.6331,96.5575,96.5995,3148.0
2017-12-22 14:50:00,115.14,115.22,115.11,115.16,2400.0,96.6247,96.6918,96.5995,96.6415,2400.0
2017-12-22 15:00:00,115.12,115.14,114.99,114.99,4025.0,96.6079,96.6247,96.4988,96.4988,4025.0
2017-12-22 15:10:00,115.02,115.07,114.98,114.98,2800.0,96.524,96.5659,96.4904,96.4904,2800.0
2017-12-22 15:20:00,114.96,115.0,114.86,114.87,5040.0,96.4736,96.5072,96.3897,96.3981,5040.0
2017-12-22 15:30:00,114.89,114.91,114.84,114.86,8018.0,96.4149,96.4317,96.3729,96.3897,8018.0
2017-12-22 15:40:00,114.86,114.89,114.77,114.86,14660.0,96.3897,96.4149,96.3142,96.3897,14660.0
2017-12-22 15:50:00,114.85,114.96,114.82,114.95,39815.0,96.3813,96.4736,96.3561,96.4652,39815.0
2017-12-26 09:30:00,114.95,115.32,114.89,115.32,10274.0,96.4652,96.7757,96.4149,96.7757,10274.0
2017-12-26 09:40:00,115.32,115.35,115.12,115.12,6407.0,96.7757,96.8009,96.6079,96.6079,6407.0
2017-12-26 09:50:00,115.16,115.24,115.0,115.23,2600.0,96.6415,96.7086,96.5072,96.7002,2600.0
2017-12-26 10:00:00,115.23,115.23,115.01,115.2,4102.0,96.7002,96.7002,96.5156,96.675,4102.0
2017-12-26 10:10:00,115.18,115.2,114.97,115.04,2000.0,96.6582,96.675,96.482,96.5408,2000.0
2017-12-26 10:20:00,115.05,115.06,114.78,114.78,2300.0,96.5491,96.5575,96.3226,96.3226,2300.0
2017-12-26 10:30:00,114.71,115.06,114.67,114.91,9184.0,96.2638,96.5575,96.2303,96.4317,9184.0
2017-12-26 10:40:00,114.91,114.94,114.82,114.91,2449.0,96.4317,96.4568,96.3561,96.4317,2449.0
2017-12-26 10:50:00,114.95,114.95,114.79,114.81,2368.0,96.4652,96.4652,96.331,96.3477,2368.0
2017-12-26 11:00:00,114.86,115.09,114.86,114.98,5135.0,96.3897,96.5827,96.3897,96.4904,5135.0
2017-12-26 11:10:00,115.01,115.09,115.0,115.04,2100.0,96.5156,96.5827,96.5072,96.5408,2100.0
2017-12-26 11:20:00,115.06,115.1,114.99,115.05,3248.0,96.5575,96.5911,96.4988,96.5491,3248.0
2017-12-26 11:30:00,115.09,115.2,115.09,115.15,6321.0,96.5827,96.675,96.5827,96.6331,6321.0
2017-12-26 11:40:00,115.15,115.17,115.11,115.13,3155.0,96.6331,96.6498,96.5995,96.6163,3155.0
2017-12-26 11:50:00,115.14,115.35,115.14,115.35,4376.0,96.6247,96.8009,96.6247,96.8009,4376.0
2017-12-26 12:00:00,115.34,115.34,115.21,115.23,4571.0,96.7925,96.7925,96.6834,96.7002,4571.0
2017-12-26 12:10:00,115.23,115.3,115.2,115.23,4300.0,96.7002,96.7589,96.675,96.7002,4300.0
2017-12-26 12:20:00,115.21,115.31,115.21,115.31,3335.0,96.6834,96.7673,96.6834,96.7673,3335.0
2017-12-26 12:30:00,115.31,115.34,115.21,115.31,4700.0,96.7673,96.7925,96.6834,96.7673,4700.0
2017-12-26 12:40:00,115.33,115.36,115.22,115.27,4193.0,96.7841,96.8093,96.6918,96.7338,4193.0
2017-12-26 12:50:00,115.27,115.34,115.23,115.34,4998.0,96.7338,96.7925,96.7002,96.7925,4998.0
2017-12-26 13:00:00,115.34,115.46,115.32,115.38,7109.0,96.7925,96.8932,96.7757,96.8261,7109.0
2017-12-26 13:10:00,115.34,115.38,115.21,115.21,3065.0,96.7925,96.8261,96.6834,96.6834,3065.0
2017-12-26 13:20:00,115.21,115.3,115.2,115.3,5900.0,96.6834,96.7589,96.675,96.7589,5900.0
2017-12-26 13:30:00,115.31,115.32,115.15,115.22,10077.0,96.7673,96.7757,96.6331,96.6918,10077.0
2017-12-26 13:40:00,115.24,115.33,115.24,115.24,3009.0,96.7086,96.7841,96.7086,96.7086,3009.0
2017-12-26 13:50:00,115.22,115.36,115.22,115.33,5677.0,96.6918,96.8093,96.6918,96.7841,5677.0
2017-12-26 14:00:00,115.35,115.38,115.23,115.3,22698.0,96.8009,96.8261,96.7002,96.7589,22698.0
2017-12-26 14:10:00,115.34,115.39,115.23,115.23,14638.0,96.7925,96.8345,96.7002,96.7002,14638.0
2017-12-26 14:20:00,115.23,115.29,115.17,115.2,11467.0,96.7002,96.7506,96.6498,96.675,11467.0
2017-12-26 14:30:00,115.22,115.27,115.14,115.26,8471.0,96.6918,96.7338,96.6247,96.7254,8471.0
2017-12-26 14:40:00,115.27,115.28,115.16,115.21,6244.0,96.7338,96.7422,96.6415,96.6834,6244.0
2017-12-26 14:50:00,115.2,115.21,115.1,115.14,9562.0,96.675,96.6834,96.5911,96.6247,9562.0
2017-12-26 15:00:00,115.15,115.16,115.12,115.16,6100.0,96.6331,96.6415,96.6079,96.6415,6100.0
2017-12-26 15:10:00,115.16,115.23,115.16,115.19,8794.0,96.6415,96.7002,96.6415,96.6666,8794.0
2017-12-26 15:20:00,115.19,115.21,115.03,115.09,13635.0,96.6666,96.6834,96.5324,96.5827,13635.0
2017-12-26 15:30:00,115.08,115.09,115.03,115.04,22344.0,96.5743,96.5827,96.5324,96.5408,22344.0
2017-12-26 15:40:00,115.03,115.08,115.0,115.02,20395.0,96.5324,96.5743,96.5072,96.524,20395.0
2017-12-26 15:50:00,115.02,115.06,114.92,115.0,42013.0,96.524,96.5575,96.44,96.5072,42013.0
2017-12-27 09:30:00,115.23,115.58,114.95,115.57,11410.0,96.7002,96.9939,96.4652,96.9855,11410.0
2017-12-27 09:40:00,115.45,115.52,114.93,114.98,4857.0,96.8848,96.9436,96.4484,96.4904,4857.0
2017-12-27 09:50:00,114.99,115.05,114.82,114.86,6543.0,96.4988,96.5491,96.3561,96.3897,6543.0
2017-12-27 10:00:00,114.84,114.84,114.54,114.61,13616.0,96.3729,96.3729,96.1212,96.1799,13616.0
2017-12-27 10:10:00,114.68,114.88,114.63,114.86,2906.0,96.2386,96.4065,96.1967,96.3897,2906.0
2017-12-27 10:20:00,114.96,114.96,114.79,114.87,3991.0,96.4736,96.4736,96.331,96.3981,3991.0
2017-12-27 10:30:00,114.9,114.92,114.74,114.79,2910.0,96.4233,96.44,96.289,96.331,2910.0
2017-12-27 10:40:00,114.8,115.0,114.74,114.96,5517.0,96.3393,96.5072,96.289,96.4736,5517.0
2017-12-27 10:50:00,114.98,114.99,114.58,114.66,10483.0,96.4904,96.4988,96.1547,96.2219,10483.0
2017-12-27 11:00:00,114.58,114.87,114.57,114.82,9613.0,96.1547,96.3981,96.1463,96.3561,9613.0
2017-12-27 11:10:00,114.79,115.05,114.77,115.05,10648.0,96.331,96.5491,96.3142,96.5491,10648.0
2017-12-27 11:20:00,115.02,115.02,114.89,114.94,2450.0,96.524,96.524,96.4149,96.4568,2450.0
2017-12-27 11:30:00,114.92,114.99,114.76,114.96,9300.0,96.44,96.4988,96.3058,96.4736,9300.0
2017-12-27 11:40:00,114.98,114.98,114.83,114.95,2102.0,96.4904,96.4904,96.3645,96.4652,2102.0
2017-12-27 11:50:00,114.92,115.03,114.81,114.97,2843.0,96.44,96.5324,96.3477,96.482,2843.0
2017-12-27 12:00:00,114.93,114.93,114.73,114.77,4479.0,96.4484,96.4484,96.2806,96.3142,4479.0
2017-12-27 12:10:00,114.79,114.82,114.75,114.82,3248.0,96.331,96.3561,96.2974,96.3561,3248.0
2017-12-27 12:20:00,114.79,114.82,114.75,114.76,1894.0,96.331,96.3561,96.2974,96.3058,1894.0
2017-12-27 12:30:00,114.75,114.82,114.75,114.81,2142.0,96.2974,96.3561,96.2974,96.3477,2142.0
2017-12-27 12:40:00,114.82,114.88,114.78,114.78,2175.0,96.3561,96.4065,96.3226,96.3226,2175.0
2017-12-27 12:50:00,114.8,114.84,114.78,114.78,1650.0,96.3393,96.3729,96.3226,96.3226,1650.0
2017-12-27 13:00:00,114.82,114.83,114.77,114.77,1102.0,96.3561,96.3645,96.3142,96.3142,1102.0
2017-12-27 13:10:00,114.85,114.85,114.66,114.66,3584.0,96.3813,96.3813,96.2219,96.2219,3584.0
2017-12-27 13:20:00,114.77,114.78,114.68,114.68,2500.0,96.3142,96.3226,96.2386,96.2386,2500.0
2017-12-27 13:30:00,114.68,114.74,114.63,114.7,4077.0,96.2386,96.289,96.1967,96.2554,4077.0
2017-12-27 13:40:00,114.73,114.74,114.66,114.69,2276.0,96.2806,96.289,96.2219,96.247,2276.0
2017-12-27 13:50:00,114.68,114.7,114.61,114.65,2788.0,96.2386,96.2554,96.1799,96.2135,2788.0
2017-12-27 14:00:00,114.64,114.68,114.6,114.67,2562.0,96.2051,96.2386,96.1715,96.2303,2562.0
2017-12-27 14:10:00,114.68,114.68,114.47,114.48,7235.0,96.2386,96.2386,96.0624,96.0708,7235.0
2017-12-27 14:20:00,114.45,114.54,114.42,114.44,18603.0,96.0456,96.1212,96.0205,96.0372,18603.0
2017-12-27 14:30:00,114.45,114.53,114.41,114.51,23090.0,96.0456,96.1128,96.0121,96.096,23090.0
2017-12-27 14:40:00,114.5,114.54,114.47,114.54,8464.0,96.0876,96.1212,96.0624,96.1212,8464.0
2017-12-27 14:50:00,114.53,114.53,114.5,114.5,4247.0,96.1128,96.1128,96.0876,96.0876,4247.0
2017-12-27 15:00:00,114.48,114.48,114.27,114.36,10809.0,96.0708,96.0708,95.8946,95.9701,10809.0
2017-12-27 15:10:00,114.36,114.39,114.31,114.33,6618.0,95.9701,95.9953,95.9281,95.9449,6618.0
2017-12-27 15:20:00,114.34,114.43,114.34,114.35,6712.0,95.9533,96.0288,95.9533,95.9617,6712.0
2017-12-27 15:30:00,114.35,114.4,114.29,114.35,22306.0,95.9617,96.0037,95.9114,95.9617,22306.0
2017-12-27 15:40:00,114.35,114.52,114.3,114.47,35876.0,95.9617,96.1044,95.9197,96.0624,35876.0
2017-12-27 15:50:00,114.48,114.63,114.48,114.57,33793.0,96.0708,96.1967,96.0708,96.1463,33793.0
2017-12-28 09:30:00,114.86,114.99,114.65,114.8,5674.0,96.3897,96.4988,96.2135,96.3393,5674.0
2017-12-28 09:40:00,114.52,114.52,114.35,114.4,2193.0,96.1044,96.1044,95.9617,96.0037,2193.0
2017-12-28 09:50:00,114.36,114.4,114.06,114.34,3716.0,95.9701,96.0037,95.7183,95.9533,3716.0
2017-12-28 10:00:00,114.28,114.33,114.13,114.16,9040.0,95.903,95.9449,95.7771,95.8023,9040.0
2017-12-28 10:10:00,114.16,114.17,114.07,114.12,3675.0,95.8023,95.8107,95.7267,95.7687,3675.0
2017-12-28 10:20:00,114.13,114.19,114.1,114.18,5390.0,95.7771,95.8274,95.7519,95.819,5390.0
2017-12-28 10:30:00,114.2,114.21,114.04,114.13,6420.0,95.8358,95.8442,95.7016,95.7771,6420.0
2017-12-28 10:40:00,114.11,114.12,114.05,114.11,4700.0,95.7603,95.7687,95.71,95.7603,4700.0
2017-12-28 10:50:00,114.09,114.3,114.09,114.3,7600.0,95.7435,95.9197,95.7435,95.9197,7600.0
2017-12-28 11:00:00,114.33,114.38,114.13,114.13,5240.0,95.9449,95.9869,95.7771,95.7771,5240.0
2017-12-28 11:10:00,114.15,114.21,114.11,114.21,9040.0,95.7939,95.8442,95.7603,95.8442,9040.0
2017-12-28 11:20:00,114.2,114.44,114.2,114.4,11800.0,95.8358,96.0372,95.8358,96.0037,11800.0
2017-12-28 11:30:00,114.43,114.6,114.43,114.6,8980.0,96.0288,96.1715,96.0288,96.1715,8980.0
2017-12-28 11:40:00,114.59,114.61,114.44,114.48,5501.0,96.1631,96.1799,96.0372,96.0708,5501.0
2017-12-28 11:50:00,114.48,114.5,114.31,114.31,3110.0,96.0708,96.0876,95.9281,95.9281,3110.0
2017-12-28 12:00:00,114.31,114.42,114.31,114.32,2548.0,95.9281,96.0205,95.9281,95.9365,2548.0
2017-12-28 12:10:00,114.38,114.42,114.32,114.4,4834.0,95.9869,96.0205,95.9365,96.0037,4834.0
2017-12-28 12:20:00,114.42,114.45,114.38,114.45,4705.0,96.0205,96.0456,95.9869,96.0456,4705.0
2017-12-28 12:30:00,114.42,114.49,114.42,114.45,1913.0,96.0205,96.0792,96.0205,96.0456,1913.0
2017-12-28 12:40:00,114.48,114.48,114.29,114.31,9480.0,96.0708,96.0708,95.9114,95.9281,9480.0
2017-12-28 12:50:00,114.3,114.35,114.22,114.24,4766.0,95.9197,95.9617,95.8526,95.8694,4766.0
2017-12-28 13:00:00,114.24,114.33,114.23,114.31,3190.0,95.8694,95.9449,95.861,95.9281,3190.0
2017-12-28 13:10:00,114.32,114.35,114.28,114.31,1201.0,95.9365,95.9617,95.903,95.9281,1201.0
2017-12-28 13:20:00,114.31,114.35,114.27,114.33,5509.0,95.9281,95.9617,95.8946,95.9449,5509.0
2017-12-28 13:30:00,114.34,114.34,114.29,114.32,3009.0,95.9533,95.9533,95.9114,95.9365,3009.0
2017-12-28 13:40:00,114.33,114.33,114.22,114.24,1900.0,95.9449,95.9449,95.8526,95.8694,1900.0
2017-12-28 13:50:00,114.24,114.24,114.17,114.23,5200.0,95.8694,95.8694,95.8107,95.861,5200.0
2017-12-28 14:00:00,114.22,114.22,114.1,114.15,17137.0,95.8526,95.8526,95.7519,95.7939,17137.0
2017-12-28 14:10:00,114.15,114.29,114.04,114.26,27011.0,95.7939,95.9114,95.7016,95.8862,27011.0
2017-12-28 14:20:00,114.24,114.29,114.18,114.2,6215.0,95.8694,95.9114,95.819,95.8358,6215.0
2017-12-28 14:30:00,114.23,114.26,114.11,114.11,6392.0,95.861,95.8862,95.7603,95.7603,6392.0
2017-12-28 14:40:00,114.17,114.21,114.1,114.21,9496.0,95.8107,95.8442,95.7519,95.8442,9496.0
2017-12-28 14:50:00,114.21,114.26,114.19,114.22,4713.0,95.8442,95.8862,95.8274,95.8526,4713.0
2017-12-28 15:00:00,114.2,114.21,114.16,114.19,7165.0,95.8358,95.8442,95.8023,95.8274,7165.0
2017-12-28 15:10:00,114.21,114.24,114.18,114.23,8733.0,95.8442,95.8694,95.819,95.861,8733.0
2017-12-28 15:20:00,114.23,114.23,114.15,114.15,10326.0,95.861,95.861,95.7939,95.7939,10326.0
2017-12-28 15:30:00,114.16,114.25,114.14,114.19,15096.0,95.8023,95.8778,95.7855,95.8274,15096.0
2017-12-28 15:40:00,114.19,114.2,114.11,114.11,22186.0,95.8274,95.8358,95.7603,95.7603,22186.0
2017-12-28 15:50:00,114.14,114.4,114.12,114.35,73415.0,95.7855,96.0037,95.7687,95.9617,73415.0
2017-12-29 09:30:00,114.09,114.75,114.09,114.39,14869.0,95.7435,96.2974,95.7435,95.9953,14869.0
2017-12-29 09:40:00,114.49,114.67,114.34,114.67,2423.0,96.0792,96.2303,95.9533,96.2303,2423.0
2017-12-29 09:50:00,114.69,114.71,114.48,114.57,2400.0,96.247,96.2638,96.0708,96.1463,2400.0
2017-12-29 10:00:00,114.49,114.5,114.13,114.32,9700.0,96.0792,96.0876,95.7771,95.9365,9700.0
2017-12-29 10:10:00,114.38,114.42,114.32,114.4,3259.0,95.9869,96.0205,95.9365,96.0037,3259.0
2017-12-29 10:20:00,114.47,114.72,114.45,114.66,8490.0,96.0624,96.2722,96.0456,96.2219,8490.0
2017-12-29 10:30:00,114.58,114.58,114.43,114.43,1900.0,96.1547,96.1547,96.0288,96.0288,1900.0
2017-12-29 10:40:00,114.41,114.59,114.34,114.59,3729.0,96.0121,96.1631,95.9533,96.1631,3729.0
2017-12-29 10:50:00,114.59,114.7,114.48,114.61,1978.0,96.1631,96.2554,96.0708,96.1799,1978.0
2017-12-29 11:00:00,114.58,114.58,114.48,114.56,3020.0,96.1547,96.1547,96.0708,96.1379,3020.0
2017-12-29 11:10:00,114.56,114.56,114.41,114.43,1604.0,96.1379,96.1379,96.0121,96.0288,1604.0
2017-12-29 11:20:00,114.42,114.46,114.31,114.36,2808.0,96.0205,96.054,95.9281,95.9701,2808.0
2017-12-29 11:30:00,114.35,114.36,114.32,114.34,899.0,95.9617,95.9701,95.9365,95.9533,899.0
2017-12-29 11:40:00,114.26,114.32,114.25,114.27,2503.0,95.8862,95.9365,95.8778,95.8946,2503.0
2017-12-29 11:50:00,114.3,114.32,114.21,114.24,4222.0,95.9197,95.9365,95.8442,95.8694,4222.0
2017-12-29 12:00:00,114.27,114.31,114.21,114.24,4361.0,95.8946,95.9281,95.8442,95.8694,4361.0
2017-12-29 12:10:00,114.22,114.28,114.22,114.27,3986.0,95.8526,95.903,95.8526,95.8946,3986.0
2017-12-29 12:20:00,114.27,114.31,114.24,114.24,1845.0,95.8946,95.9281,95.8694,95.8694,1845.0
2017-12-29 12:30:00,114.23,114.35,114.23,114.35,3852.0,95.861,95.9617,95.861,95.9617,3852.0
2017-12-29 12:40:00,114.33,114.35,114.3,114.3,602.0,95.9449,95.9617,95.9197,95.9197,602.0
2017-12-29 12:50:00,114.33,114.34,114.29,114.29,600.0,95.9449,95.9533,95.9114,95.9114,600.0
2017-12-29 13:00:00,114.31,114.31,114.18,114.18,4300.0,95.9281,95.9281,95.819,95.819,4300.0
2017-12-29 13:10:00,114.18,114.21,114.15,114.21,1831.0,95.819,95.8442,95.7939,95.8442,1831.0
2017-12-29 13:20:00,114.16,114.18,114.14,114.16,949.0,95.8023,95.819,95.7855,95.8023,949.0
2017-12-29 13:30:00,114.14,114.15,114.07,114.13,4306.0,95.7855,95.7939,95.7267,95.7771,4306.0
2017-12-29 13:40:00,114.14,114.15,114.03,114.03,2389.0,95.7855,95.7939,95.6932,95.6932,2389.0
2017-12-29 13:50:00,114.03,114.03,113.83,113.9,10514.0,95.6932,95.6932,95.5253,95.5841,10514.0
2017-12-29 14:00:00,113.94,113.94,113.9,113.94,5193.0,95.6176,95.6176,95.5841,95.6176,5193.0
2017-12-29 14:10:00,113.95,113.95,113.88,113.92,2877.0,95.626,95.626,95.5673,95.6009,2877.0
2017-12-29 14:20:00,113.92,113.93,113.84,113.85,3508.0,95.6009,95.6092,95.5337,95.5421,3508.0
2017-12-29 14:30:00,113.84,113.88,113.8,113.83,5810.0,95.5337,95.5673,95.5002,95.5253,5810.0
2017-12-29 14:40:00,113.84,113.86,113.81,113.84,6692.0,95.5337,95.5505,95.5085,95.5337,6692.0
2017-12-29 14:50:00,113.85,113.86,113.81,113.84,4400.0,95.5421,95.5505,95.5085,95.5337,4400.0
2017-12-29 15:00:00,113.82,113.84,113.74,113.76,8573.0,95.5169,95.5337,95.4498,95.4666,8573.0
2017-12-29 15:10:00,113.8,113.81,113.7,113.75,8771.0,95.5002,95.5085,95.4162,95.4582,8771.0
2017-12-29 15:20:00,113.75,113.81,113.73,113.77,6177.0,95.4582,95.5085,95.4414,95.475,6177.0
2017-12-29 15:30:00,113.78,113.81,113.68,113.71,11914.0,95.4834,95.5085,95.3995,95.4246,11914.0
2017-12-29 15:40:00,113.7,113.79,113.66,113.77,17573.0,95.4162,95.4918,95.3827,95.475,17573.0
2017-12-29 15:50:00,113.77,113.77,113.53,113.55,53275.0,95.475,95.475,95.2736,95.2904,53275.0
2018-01-02 09:30:00,113.48,113.99,112.59,112.8,25441.0,95.2316,95.6596,94.4847,94.661,25441.0
2018-01-02 09:40:00,112.8,112.89,112.49,112.53,9135.0,94.661,94.7365,94.4008,94.4344,9135.0
2018-01-02 09:50:00,112.51,112.6,112.36,112.49,23974.0,94.4176,94.4931,94.2917,94.4008,23974.0
2018-01-02 10:00:00,112.55,112.96,112.53,112.94,14782.0,94.4512,94.7952,94.4344,94.7784,14782.0
2018-01-02 10:10:00,112.94,113.18,112.94,113.16,12204.0,94.7784,94.9799,94.7784,94.9631,12204.0
2018-01-02 10:20:00,113.12,113.14,112.86,113.05,11236.0,94.9295,94.9463,94.7113,94.8708,11236.0
2018-01-02 10:30:00,113.06,113.17,112.91,113.03,10850.0,94.8792,94.9715,94.7533,94.854,10850.0
2018-01-02 10:40:00,113.07,113.11,112.95,112.95,3917.0,94.8875,94.9211,94.7868,94.7868,3917.0
2018-01-02 10:50:00,112.93,112.99,112.68,112.71,20059.0,94.7701,94.8204,94.5603,94.5854,20059.0
2018-01-02 11:00:00,112.68,112.91,112.64,112.86,6080.0,94.5603,94.7533,94.5267,94.7113,6080.0
2018-01-02 11:10:00,112.88,112.88,112.69,112.75,8894.0,94.7281,94.7281,94.5686,94.619,8894.0
2018-01-02 11:20:00,112.71,112.78,112.52,112.62,18073.0,94.5854,94.6442,94.426,94.5099,18073.0
2018-01-02 11:30:00,112.69,112.9,112.69,112.75,7082.0,94.5686,94.7449,94.5686,94.619,7082.0
2018-01-02 11:40:00,112.76,112.82,112.7,112.82,25787.0,94.6274,94.6777,94.577,94.6777,25787.0
2018-01-02 11:50:00,112.82,112.96,112.77,112.88,9931.0,94.6777,94.7952,94.6358,94.7281,9931.0
2018-01-02 12:00:00,112.9,112.99,112.84,112.91,9295.0,94.7449,94.8204,94.6945,94.7533,9295.0
2018-01-02 12:10:00,112.89,112.92,112.8,112.85,7806.0,94.7365,94.7617,94.661,94.7029,7806.0
2018-01-02 12:20:00,112.84,112.91,112.83,112.86,13168.0,94.6945,94.7533,94.6861,94.7113,13168.0
2018-01-02 12:30:00,112.84,112.84,112.68,112.74,10638.0,94.6945,94.6945,94.5603,94.6106,10638.0
2018-01-02 12:40:00,112.77,112.79,112.61,112.66,8847.0,94.6358,94.6526,94.5015,94.5435,8847.0
2018-01-02 12:50:00,112.64,112.69,112.55,112.58,7971.0,94.5267,94.5686,94.4512,94.4763,7971.0
2018-01-02 13:00:00,112.57,112.59,112.49,112.49,5263.0,94.4679,94.4847,94.4008,94.4008,5263.0
2018-01-02 13:10:00,112.54,112.62,112.44,112.44,6573.0,94.4428,94.5099,94.3589,94.3589,6573.0
2018-01-02 13:20:00,112.47,112.47,112.4,112.4,8153.0,94.384,94.384,94.3253,94.3253,8153.0
2018-01-02 13:30:00,112.42,112.43,112.36,112.36,7381.0,94.3421,94.3505,94.2917,94.2917,7381.0
2018-01-02 13:40:00,112.36,112.55,112.31,112.5,33138.0,94.2917,94.4512,94.2498,94.4092,33138.0
2018-01-02 13:50:00,112.53,112.6,112.49,112.59,9009.0,94.4344,94.4931,94.4008,94.4847,9009.0
2018-01-02 14:00:00,112.59,112.6,112.54,112.56,11619.0,94.4847,94.4931,94.4428,94.4596,11619.0
2018-01-02 14:10:00,112.58,112.64,112.42,112.51,22324.0,94.4763,94.5267,94.3421,94.4176,22324.0
2018-01-02 14:20:00,112.5,112.55,112.48,112.5,10021.0,94.4092,94.4512,94.3924,94.4092,10021.0
2018-01-02 14:30:00,112.49,112.54,112.39,112.44,8271.0,94.4008,94.4428,94.3169,94.3589,8271.0
2018-01-02 14:40:00,112.44,112.53,112.41,112.43,12059.0,94.3589,94.4344,94.3337,94.3505,12059.0
2018-01-02 14:50:00,112.43,112.45,112.4,112.41,4394.0,94.3505,94.3672,94.3253,94.3337,4394.0
2018-01-02 15:00:00,112.43,112.44,112.37,112.4,7365.0,94.3505,94.3589,94.3001,94.3253,7365.0
2018-01-02 15:10:00,112.39,112.47,112.36,112.41,12600.0,94.3169,94.384,94.2917,94.3337,12600.0
2018-01-02 15:20:00,112.38,112.4,112.28,112.33,12723.0,94.3085,94.3253,94.2246,94.2665,12723.0
2018-01-02 15:30:00,112.31,112.31,112.02,112.02,21193.0,94.2498,94.2498,94.0064,94.0064,21193.0
2018-01-02 15:40:00,112.04,112.15,111.96,111.99,60267.0,94.0232,94.1155,93.956,93.9812,60267.0
2018-01-02 15:50:00,111.98,112.13,111.97,112.11,90412.0,93.9728,94.0987,93.9644,94.0819,90412.0
2018-01-03 09:30:00,112.23,112.23,111.55,111.6,12454.0,94.1826,94.1826,93.612,93.6539,12454.0
2018-01-03 09:40:00,111.61,111.86,111.54,111.75,16004.0,93.6623,93.8721,93.6036,93.7798,16004.0
2018-01-03 09:50:00,111.87,111.95,111.6,111.67,10546.0,93.8805,93.9476,93.6539,93.7127,10546.0
2018-01-03 10:00:00,111.73,111.8,111.42,111.53,36408.0,93.763,93.8218,93.5029,93.5952,36408.0
2018-01-03 10:10:00,111.53,111.65,111.38,111.63,9037.0,93.5952,93.6959,93.4693,93.6791,9037.0
2018-01-03 10:20:00,111.6,111.67,111.5,111.5,10051.0,93.6539,93.7127,93.57,93.57,10051.0
2018-01-03 10:30:00,111.46,111.55,111.41,111.5,10174.0,93.5364,93.612,93.4945,93.57,10174.0
2018-01-03 10:40:00,111.5,111.58,111.43,111.54,8618.0,93.57,93.6371,93.5113,93.6036,8618.0
2018-01-03 10:50:00,111.53,111.54,111.37,111.5,14796.0,93.5952,93.6036,93.4609,93.57,14796.0
2018-01-03 11:00:00,111.48,111.89,111.48,111.81,29465.0,93.5532,93.8973,93.5532,93.8302,29465.0
2018-01-03 11:10:00,111.8,112.03,111.79,112.02,13466.0,93.8218,94.0148,93.8134,94.0064,13466.0
2018-01-03 11:20:00,112.02,112.19,112.0,112.16,12818.0,94.0064,94.1491,93.9896,94.1239,12818.0
2018-01-03 11:30:00,112.14,112.43,112.1,112.11,37569.0,94.1071,94.3505,94.0735,94.0819,37569.0
2018-01-03 11:40:00,112.09,112.17,112.03,112.17,4465.0,94.0651,94.1323,94.0148,94.1323,4465.0
2018-01-03 11:50:00,112.27,112.27,112.16,112.21,14251.0,94.2162,94.2162,94.1239,94.1658,14251.0
2018-01-03 12:00:00,112.22,112.23,112.05,112.16,7859.0,94.1742,94.1826,94.0316,94.1239,7859.0
2018-01-03 12:10:00,112.17,112.17,112.1,112.12,7848.0,94.1323,94.1323,94.0735,94.0903,7848.0
2018-01-03 12:20:00,112.1,112.13,112.0,112.05,3004.0,94.0735,94.0987,93.9896,94.0316,3004.0
2018-01-03 12:30:00,112.03,112.03,111.93,111.95,10642.0,94.0148,94.0148,93.9309,93.9476,10642.0
2018-01-03 12:40:00,111.95,111.98,111.71,111.81,28213.0,93.9476,93.9728,93.7462,93.8302,28213.0
2018-01-03 12:50:00,111.85,112.01,111.85,112.01,3204.0,93.8637,93.998,93.8637,93.998,3204.0
2018-01-03 13:00:00,112.04,112.04,111.89,111.89,4976.0,94.0232,94.0232,93.8973,93.8973,4976.0
2018-01-03 13:10:00,111.91,111.95,111.8,111.82,5129.0,93.9141,93.9476,93.8218,93.8386,5129.0
2018-01-03 13:20:00,111.86,111.88,111.81,111.87,3887.0,93.8721,93.8889,93.8302,93.8805,3887.0
2018-01-03 13:30:00,111.87,111.88,111.75,111.82,6366.0,93.8805,93.8889,93.7798,93.8386,6366.0
2018-01-03 13:40:00,111.79,111.79,111.66,111.71,4662.0,93.8134,93.8134,93.7043,93.7462,4662.0
2018-01-03 13:50:00,111.68,111.72,111.64,111.67,4782.0,93.7211,93.7546,93.6875,93.7127,4782.0
2018-01-03 14:00:00,111.67,111.68,111.45,111.48,10578.0,93.7127,93.7211,93.5281,93.5532,10578.0
2018-01-03 14:10:00,111.47,111.51,111.44,111.45,8859.0,93.5448,93.5784,93.5197,93.5281,8859.0
2018-01-03 14:20:00,111.43,111.47,111.42,111.45,7562.0,93.5113,93.5448,93.5029,93.5281,7562.0
2018-01-03 14:30:00,111.47,111.61,111.45,111.53,10664.0,93.5448,93.6623,93.5281,93.5952,10664.0
2018-01-03 14:40:00,111.56,111.58,111.48,111.54,8624.0,93.6204,93.6371,93.5532,93.6036,8624.0
2018-01-03 14:50:00,111.54,111.64,111.5,111.63,6483.0,93.6036,93.6875,93.57,93.6791,6483.0
2018-01-03 15:00:00,111.65,111.78,111.63,111.76,12500.0,93.6959,93.805,93.6791,93.7882,12500.0
2018-01-03 15:10:00,111.79,111.79,111.59,111.6,9683.0,93.8134,93.8134,93.6455,93.6539,9683.0
2018-01-03 15:20:00,111.61,111.74,111.61,111.7,12698.0,93.6623,93.7714,93.6623,93.7378,12698.0
2018-01-03 15:30:00,111.7,111.82,111.7,111.77,19339.0,93.7378,93.8386,93.7378,93.7966,19339.0
2018-01-03 15:40:00,111.77,111.82,111.72,111.8,22258.0,93.7966,93.8386,93.7546,93.8218,22258.0
2018-01-03 15:50:00,111.82,111.82,111.58,111.61,59579.0,93.8386,93.8386,93.6371,93.6623,59579.0
2018-01-04 09:30:00,112.18,112.22,111.83,111.96,12616.0,94.1407,94.1742,93.8469,93.956,12616.0
2018-01-04 09:40:00,111.95,112.27,111.95,112.02,7997.0,93.9476,94.2162,93.9476,94.0064,7997.0
2018-01-04 09:50:00,112.11,112.4,112.1,112.4,4712.0,94.0819,94.3253,94.0735,94.3253,4712.0
2018-01-04 10:00:00,112.39,112.54,112.24,112.33,9054.0,94.3169,94.4428,94.191,94.2665,9054.0
2018-01-04 10:10:00,112.33,112.33,112.11,112.23,5566.0,94.2665,94.2665,94.0819,94.1826,5566.0
2018-01-04 10:20:00,112.19,112.43,112.19,112.36,6183.0,94.1491,94.3505,94.1491,94.2917,6183.0
2018-01-04 10:30:00,112.3,112.48,112.22,112.42,6153.0,94.2414,94.3924,94.1742,94.3421,6153.0
2018-01-04 10:40:00,112.45,112.52,112.37,112.47,4700.0,94.3672,94.426,94.3001,94.384,4700.0
2018-01-04 10:50:00,112.49,112.61,112.35,112.38,12548.0,94.4008,94.5015,94.2833,94.3085,12548.0
2018-01-04 11:00:00,112.35,112.5,112.35,112.44,4184.0,94.2833,94.4092,94.2833,94.3589,4184.0
2018-01-04 11:10:00,112.42,112.42,112.2,112.28,14494.0,94.3421,94.3421,94.1574,94.2246,14494.0
2018-01-04 11:20:00,112.25,112.46,112.25,112.46,5147.0,94.1994,94.3756,94.1994,94.3756,5147.0
2018-01-04 11:30:00,112.43,112.49,112.27,112.41,5515.0,94.3505,94.4008,94.2162,94.3337,5515.0
2018-01-04 11:40:00,112.4,112.49,112.35,112.43,11668.0,94.3253,94.4008,94.2833,94.3505,11668.0
2018-01-04 11:50:00,112.43,112.59,112.4,112.59,4487.0,94.3505,94.4847,94.3253,94.4847,4487.0
2018-01-04 12:00:00,112.59,112.67,112.54,112.64,8608.0,94.4847,94.5519,94.4428,94.5267,8608.0
2018-01-04 12:10:00,112.65,112.72,112.62,112.71,9030.0,94.5351,94.5938,94.5099,94.5854,9030.0
2018-01-04 12:20:00,112.71,112.73,112.62,112.66,6130.0,94.5854,94.6022,94.5099,94.5435,6130.0
2018-01-04 12:30:00,112.63,112.63,112.49,112.54,16093.0,94.5183,94.5183,94.4008,94.4428,16093.0
2018-01-04 12:40:00,112.54,112.54,112.34,112.35,10849.0,94.4428,94.4428,94.2749,94.2833,10849.0
2018-01-04 12:50:00,112.36,112.51,112.32,112.49,41543.0,94.2917,94.4176,94.2581,94.4008,41543.0
2018-01-04 13:00:00,112.5,112.51,112.32,112.36,8250.0,94.4092,94.4176,94.2581,94.2917,8250.0
2018-01-04 13:10:00,112.4,112.48,112.39,112.46,3385.0,94.3253,94.3924,94.3169,94.3756,3385.0
2018-01-04 13:20:00,112.44,112.59,112.44,112.56,4767.0,94.3589,94.4847,94.3589,94.4596,4767.0
2018-01-04 13:30:00,112.56,112.57,112.5,112.5,2725.0,94.4596,94.4679,94.4092,94.4092,2725.0
2018-01-04 13:40:00,112.5,112.59,112.47,112.53,7700.0,94.4092,94.4847,94.384,94.4344,7700.0
2018-01-04 13:50:00,112.54,112.6,112.44,112.59,6187.0,94.4428,94.4931,94.3589,94.4847,6187.0
2018-01-04 14:00:00,112.56,112.58,112.39,112.4,5710.0,94.4596,94.4763,94.3169,94.3253,5710.0
2018-01-04 14:10:00,112.4,112.42,112.31,112.42,11189.0,94.3253,94.3421,94.2498,94.3421,11189.0
2018-01-04 14:20:00,112.45,112.46,112.38,112.39,8574.0,94.3672,94.3756,94.3085,94.3169,8574.0
2018-01-04 14:30:00,112.41,112.41,112.3,112.32,6379.0,94.3337,94.3337,94.2414,94.2581,6379.0
2018-01-04 14:40:00,112.32,112.32,112.2,112.31,8461.0,94.2581,94.2581,94.1574,94.2498,8461.0
2018-01-04 14:50:00,112.31,112.31,112.19,112.22,6392.0,94.2498,94.2498,94.1491,94.1742,6392.0
2018-01-04 15:00:00,112.22,112.25,112.22,112.23,9200.0,94.1742,94.1994,94.1742,94.1826,9200.0
2018-01-04 15:10:00,112.23,112.24,112.13,112.22,12072.0,94.1826,94.191,94.0987,94.1742,12072.0
2018-01-04 15:20:00,112.19,112.22,112.15,112.2,10279.0,94.1491,94.1742,94.1155,94.1574,10279.0
2018-01-04 15:30:00,112.2,112.28,112.17,112.26,17030.0,94.1574,94.2246,94.1323,94.2078,17030.0
2018-01-04 15:40:00,112.26,112.31,112.23,112.26,23487.0,94.2078,94.2498,94.1826,94.2078,23487.0
2018-01-04 15:50:00,112.25,112.43,112.23,112.39,84659.0,94.1994,94.3505,94.1826,94.3169,84659.0
2018-01-05 09:30:00,112.56,112.6,111.62,111.89,34576.0,94.4596,94.4931,93.6707,93.8973,34576.0
2018-01-05 09:40:00,111.98,112.16,111.72,111.98,53840.0,93.9728,94.1239,93.7546,93.9728,53840.0
2018-01-05 09:50:00,111.9,112.65,111.83,112.46,18195.0,93.9057,94.5351,93.8469,94.3756,18195.0
2018-01-05 10:00:00,112.45,112.59,112.37,112.48,10193.0,94.3672,94.4847,94.3001,94.3924,10193.0
2018-01-05 10:10:00,112.48,112.78,112.44,112.78,11548.0,94.3924,94.6442,94.3589,94.6442,11548.0
2018-01-05 10:20:00,112.73,112.93,112.54,112.55,12765.0,94.6022,94.7701,94.4428,94.4512,12765.0
2018-01-05 10:30:00,112.48,112.78,112.47,112.72,7855.0,94.3924,94.6442,94.384,94.5938,7855.0
2018-01-05 10:40:00,112.77,112.83,112.6,112.78,28743.0,94.6358,94.6861,94.4931,94.6442,28743.0
2018-01-05 10:50:00,112.76,112.94,112.74,112.82,27062.0,94.6274,94.7784,94.6106,94.6777,27062.0
2018-01-05 11:00:00,112.84,112.9,112.73,112.76,9165.0,94.6945,94.7449,94.6022,94.6274,9165.0
2018-01-05 11:10:00,112.77,112.99,112.77,112.94,7383.0,94.6358,94.8204,94.6358,94.7784,7383.0
2018-01-05 11:20:00,112.95,112.97,112.79,112.82,6807.0,94.7868,94.8036,94.6526,94.6777,6807.0
2018-01-05 11:30:00,112.85,112.93,112.82,112.91,5616.0,94.7029,94.7701,94.6777,94.7533,5616.0
2018-01-05 11:40:00,112.93,112.93,112.8,112.83,4998.0,94.7701,94.7701,94.661,94.6861,4998.0
2018-01-05 11:50:00,112.87,112.91,112.84,112.89,5807.0,94.7197,94.7533,94.6945,94.7365,5807.0
2018-01-05 12:00:00,112.9,112.95,112.9,112.91,4421.0,94.7449,94.7868,94.7449,94.7533,4421.0
2018-01-05 12:10:00,112.89,113.05,112.89,113.05,7956.0,94.7365,94.8708,94.7365,94.8708,7956.0
2018-01-05 12:20:00,113.01,113.14,113.01,113.03,7927.0,94.8372,94.9463,94.8372,94.854,7927.0
2018-01-05 12:30:00,113.04,113.04,112.8,112.88,11914.0,94.8624,94.8624,94.661,94.7281,11914.0
2018-01-05 12:40:00,112.88,112.91,112.79,112.79,10391.0,94.7281,94.7533,94.6526,94.6526,10391.0
2018-01-05 12:50:00,112.79,112.81,112.7,112.8,7210.0,94.6526,94.6694,94.577,94.661,7210.0
2018-01-05 13:00:00,112.82,112.93,112.82,112.88,7841.0,94.6777,94.7701,94.6777,94.7281,7841.0
2018-01-05 13:10:00,112.9,113.04,112.88,113.04,15345.0,94.7449,94.8624,94.7281,94.8624,15345.0
2018-01-05 13:20:00,113.05,113.14,113.04,113.13,14525.0,94.8708,94.9463,94.8624,94.9379,14525.0
2018-01-05 13:30:00,113.13,113.13,113.04,113.08,7679.0,94.9379,94.9379,94.8624,94.8959,7679.0
2018-01-05 13:40:00,113.06,113.1,112.97,112.97,7096.0,94.8792,94.9127,94.8036,94.8036,7096.0
2018-01-05 13:50:00,112.96,112.97,112.85,112.85,6893.0,94.7952,94.8036,94.7029,94.7029,6893.0
2018-01-05 14:00:00,112.86,112.88,112.77,112.77,7284.0,94.7113,94.7281,94.6358,94.6358,7284.0
2018-01-05 14:10:00,112.77,112.79,112.72,112.73,21618.0,94.6358,94.6526,94.5938,94.6022,21618.0
2018-01-05 14:20:00,112.74,112.87,112.69,112.85,9317.0,94.6106,94.7197,94.5686,94.7029,9317.0
2018-01-05 14:30:00,112.83,112.96,112.83,112.93,11248.0,94.6861,94.7952,94.6861,94.7701,11248.0
2018-01-05 14:40:00,112.92,112.96,112.87,112.88,5347.0,94.7617,94.7952,94.7197,94.7281,5347.0
2018-01-05 14:50:00,112.87,112.87,112.75,112.75,9338.0,94.7197,94.7197,94.619,94.619,9338.0
2018-01-05 15:00:00,112.76,112.78,112.67,112.74,12231.0,94.6274,94.6442,94.5519,94.6106,12231.0
2018-01-05 15:10:00,112.74,112.79,112.73,112.77,10813.0,94.6106,94.6526,94.6022,94.6358,10813.0
2018-01-05 15:20:00,112.77,112.88,112.75,112.85,18677.0,94.6358,94.7281,94.619,94.7029,18677.0
2018-01-05 15:30:00,112.84,112.99,112.84,112.87,15133.0,94.6945,94.8204,94.6945,94.7197,15133.0
2018-01-05 15:40:00,112.87,112.98,112.81,112.94,23599.0,94.7197,94.812,94.6694,94.7784,23599.0
2018-01-05 15:50:00,112.94,112.96,112.84,112.92,61426.0,94.7784,94.7952,94.6945,94.7617,61426.0
2018-01-08 09:30:00,113.23,113.5,113.0,113.5,31240.0,95.0218,95.2484,94.8288,95.2484,31240.0
2018-01-08 09:40:00,113.57,113.75,113.5,113.75,13104.0,95.3071,95.4582,95.2484,95.4582,13104.0
2018-01-08 09:50:00,113.74,113.99,113.71,113.9,8337.0,95.4498,95.6596,95.4246,95.5841,8337.0
2018-01-08 10:00:00,113.93,114.08,113.82,113.87,16836.0,95.6092,95.7351,95.5169,95.5589,16836.0
2018-01-08 10:10:00,113.82,113.82,113.42,113.64,15719.0,95.5169,95.5169,95.1813,95.3659,15719.0
2018-01-08 10:20:00,113.64,113.81,113.6,113.74,10479.0,95.3659,95.5085,95.3323,95.4498,10479.0
2018-01-08 10:30:00,113.76,113.76,113.6,113.6,4292.0,95.4666,95.4666,95.3323,95.3323,4292.0
2018-01-08 10:40:00,113.64,113.7,113.6,113.62,8011.0,95.3659,95.4162,95.3323,95.3491,8011.0
2018-01-08 10:50:00,113.64,113.67,113.56,113.56,7754.0,95.3659,95.3911,95.2987,95.2987,7754.0
2018-01-08 11:00:00,113.56,113.59,113.45,113.54,6547.0,95.2987,95.3239,95.2064,95.282,6547.0
2018-01-08 11:10:00,113.53,113.71,113.53,113.63,11640.0,95.2736,95.4246,95.2736,95.3575,11640.0
2018-01-08 11:20:00,113.69,113.7,113.61,113.66,4785.0,95.4078,95.4162,95.3407,95.3827,4785.0
2018-01-08 11:30:00,113.63,113.66,113.54,113.54,4474.0,95.3575,95.3827,95.282,95.282,4474.0
2018-01-08 11:40:00,113.56,113.71,113.48,113.7,20768.0,95.2987,95.4246,95.2316,95.4162,20768.0
2018-01-08 11:50:00,113.7,113.79,113.63,113.65,13223.0,95.4162,95.4918,95.3575,95.3743,13223.0
2018-01-08 12:00:00,113.63,113.68,113.53,113.58,6162.0,95.3575,95.3995,95.2736,95.3155,6162.0
2018-01-08 12:10:00,113.62,113.91,113.58,113.85,22860.0,95.3491,95.5925,95.3155,95.5421,22860.0
2018-01-08 12:20:00,113.87,113.93,113.77,113.81,6428.0,95.5589,95.6092,95.475,95.5085,6428.0
2018-01-08 12:30:00,113.82,113.93,113.8,113.9,5315.0,95.5169,95.6092,95.5002,95.5841,5315.0
2018-01-08 12:40:00,113.92,113.96,113.87,113.89,7011.0,95.6009,95.6344,95.5589,95.5757,7011.0
2018-01-08 12:50:00,113.91,114.0,113.83,114.0,8671.0,95.5925,95.668,95.5253,95.668,8671.0
2018-01-08 13:00:00,113.96,114.06,113.96,114.03,11660.0,95.6344,95.7183,95.6344,95.6932,11660.0
2018-01-08 13:10:00,114.05,114.33,114.04,114.31,9025.0,95.71,95.9449,95.7016,95.9281,9025.0
2018-01-08 13:20:00,114.26,114.31,114.17,114.31,7494.0,95.8862,95.9281,95.8107,95.9281,7494.0
2018-01-08 13:30:00,114.31,114.34,114.21,114.32,6555.0,95.9281,95.9533,95.8442,95.9365,6555.0
2018-01-08 13:40:00,114.3,114.33,114.17,114.32,7346.0,95.9197,95.9449,95.8107,95.9365,7346.0
2018-01-08 13:50:00,114.27,114.63,114.24,114.51,27716.0,95.8946,96.1967,95.8694,96.096,27716.0
2018-01-08 14:00:00,114.48,114.58,114.45,114.51,31466.0,96.0708,96.1547,96.0456,96.096,31466.0
2018-01-08 14:10:00,114.52,114.52,114.25,114.28,56519.0,96.1044,96.1044,95.8778,95.903,56519.0
2018-01-08 14:20:00,114.24,114.37,114.22,114.25,24972.0,95.8694,95.9785,95.8526,95.8778,24972.0
2018-01-08 14:30:00,114.25,114.28,114.11,114.11,8442.0,95.8778,95.903,95.7603,95.7603,8442.0
2018-01-08 14:40:00,114.13,114.14,114.06,114.08,6036.0,95.7771,95.7855,95.7183,95.7351,6036.0
2018-01-08 14:50:00,114.08,114.11,114.02,114.05,6493.0,95.7351,95.7603,95.6848,95.71,6493.0
2018-01-08 15:00:00,114.04,114.06,113.99,114.05,8785.0,95.7016,95.7183,95.6596,95.71,8785.0
2018-01-08 15:10:00,114.05,114.05,113.92,113.97,7597.0,95.71,95.71,95.6009,95.6428,7597.0
2018-01-08 15:20:00,113.96,114.05,113.9,113.99,10926.0,95.6344,95.71,95.5841,95.6596,10926.0
2018-01-08 15:30:00,113.99,114.07,113.96,114.03,14977.0,95.6596,95.7267,95.6344,95.6932,14977.0
2018-01-08 15:40:00,114.02,114.13,113.99,114.08,25669.0,95.6848,95.7771,95.6596,95.7351,25669.0
2018-01-08 15:50:00,114.08,114.09,113.98,114.04,60610.0,95.7351,95.7435,95.6512,95.7016,60610.0
2018-01-09 09:30:00,114.17,114.45,113.77,114.17,18719.0,95.8107,96.0456,95.475,95.8107,18719.0
2018-01-09 09:40:00,114.15,114.24,113.88,113.88,9451.0,95.7939,95.8694,95.5673,95.5673,9451.0
2018-01-09 09:50:00,113.93,113.93,113.65,113.92,15848.0,95.6092,95.6092,95.3743,95.6009,15848.0
2018-01-09 10:00:00,113.96,114.2,113.96,114.2,4108.0,95.6344,95.8358,95.6344,95.8358,4108.0
2018-01-09 10:10:00,114.2,114.25,114.15,114.25,5784.0,95.8358,95.8778,95.7939,95.8778,5784.0
2018-01-09 10:20:00,114.21,114.36,114.18,114.33,6643.0,95.8442,95.9701,95.819,95.9449,6643.0
2018-01-09 10:30:00,114.28,114.36,114.2,114.2,10522.0,95.903,95.9701,95.8358,95.8358,10522.0
2018-01-09 10:40:00,114.19,114.24,114.12,114.18,5719.0,95.8274,95.8694,95.7687,95.819,5719.0
2018-01-09 10:50:00,114.18,114.39,114.17,114.23,6686.0,95.819,95.9953,95.8107,95.861,6686.0
2018-01-09 11:00:00,114.26,114.29,114.15,114.18,8506.0,95.8862,95.9114,95.7939,95.819,8506.0
2018-01-09 11:10:00,114.18,114.33,114.18,114.33,8851.0,95.819,95.9449,95.819,95.9449,8851.0
2018-01-09 11:20:00,114.29,114.4,114.27,114.38,5623.0,95.9114,96.0037,95.8946,95.9869,5623.0
2018-01-09 11:30:00,114.35,114.37,114.28,114.32,6430.0,95.9617,95.9785,95.903,95.9365,6430.0
2018-01-09 11:40:00,114.35,114.36,114.27,114.28,3852.0,95.9617,95.9701,95.8946,95.903,3852.0
2018-01-09 11:50:00,114.28,114.36,114.28,114.33,5303.0,95.903,95.9701,95.903,95.9449,5303.0
2018-01-09 12:00:00,114.3,114.32,114.21,114.23,3844.0,95.9197,95.9365,95.8442,95.861,3844.0
2018-01-09 12:10:00,114.22,114.26,114.11,114.12,2736.0,95.8526,95.8862,95.7603,95.7687,2736.0
2018-01-09 12:20:00,114.08,114.12,113.96,113.96,5902.0,95.7351,95.7687,95.6344,95.6344,5902.0
2018-01-09 12:30:00,114.0,114.0,113.85,113.9,7000.0,95.668,95.668,95.5421,95.5841,7000.0
2018-01-09 12:40:00,113.93,114.07,113.92,114.04,5507.0,95.6092,95.7267,95.6009,95.7016,5507.0
2018-01-09 12:50:00,114.06,114.13,114.03,114.05,5583.0,95.7183,95.7771,95.6932,95.71,5583.0
2018-01-09 13:00:00,114.07,114.12,114.07,114.12,1772.0,95.7267,95.7687,95.7267,95.7687,1772.0
2018-01-09 13:10:00,114.11,114.11,114.07,114.11,1507.0,95.7603,95.7603,95.7267,95.7603,1507.0
2018-01-09 13:20:00,114.1,114.23,114.1,114.23,3000.0,95.7519,95.861,95.7519,95.861,3000.0
2018-01-09 13:30:00,114.22,114.22,114.16,114.17,3148.0,95.8526,95.8526,95.8023,95.8107,3148.0
2018-01-09 13:40:00,114.13,114.25,114.13,114.16,4928.0,95.7771,95.8778,95.7771,95.8023,4928.0
2018-01-09 13:50:00,114.15,114.19,114.14,114.16,2642.0,95.7939,95.8274,95.7855,95.8023,2642.0
2018-01-09 14:00:00,114.21,114.21,114.02,114.06,11707.0,95.8442,95.8442,95.6848,95.7183,11707.0
2018-01-09 14:10:00,114.05,114.07,113.97,113.97,2426.0,95.71,95.7267,95.6428,95.6428,2426.0
2018-01-09 14:20:00,114.01,114.01,113.92,113.99,3451.0,95.6764,95.6764,95.6009,95.6596,3451.0
2018-01-09 14:30:00,113.96,114.04,113.96,114.03,6995.0,95.6344,95.7016,95.6344,95.6932,6995.0
2018-01-09 14:40:00,114.04,114.06,114.0,114.0,2751.0,95.7016,95.7183,95.668,95.668,2751.0
2018-01-09 14:50:00,114.0,114.05,114.0,114.02,4937.0,95.668,95.71,95.668,95.6848,4937.0
2018-01-09 15:00:00,114.0,114.01,113.91,113.98,8311.0,95.668,95.6764,95.5925,95.6512,8311.0
2018-01-09 15:10:00,113.97,113.98,113.92,113.93,5434.0,95.6428,95.6512,95.6009,95.6092,5434.0
2018-01-09 15:20:00,113.94,113.94,113.86,113.91,7736.0,95.6176,95.6176,95.5505,95.5925,7736.0
2018-01-09 15:30:00,113.91,113.99,113.9,113.94,13973.0,95.5925,95.6596,95.5841,95.6176,13973.0
2018-01-09 15:40:00,113.93,113.96,113.85,113.88,17953.0,95.6092,95.6344,95.5421,95.5673,17953.0
2018-01-09 15:50:00,113.9,113.95,113.73,113.81,53962.0,95.5841,95.626,95.4414,95.5085,53962.0
2018-01-10 09:30:00,111.34,111.99,110.1,110.33,137951.0,93.4357,93.9812,92.3951,92.5882,137951.0
2018-01-10 09:40:00,110.32,110.72,109.88,110.51,80328.0,92.5798,92.9154,92.2105,92.7392,80328.0
2018-01-10 09:50:00,110.38,110.42,109.91,110.28,66271.0,92.6301,92.6637,92.2357,92.5462,66271.0
2018-01-10 10:00:00,110.23,110.28,109.63,109.64,55227.0,92.5042,92.5462,92.0007,92.0091,55227.0
2018-01-10 10:10:00,109.65,109.95,109.57,109.84,47257.0,92.0175,92.2693,91.9504,92.1769,47257.0
2018-01-10 10:20:00,109.85,110.12,109.77,110.11,37268.0,92.1853,92.4119,92.1182,92.4035,37268.0
2018-01-10 10:30:00,110.12,110.77,110.09,110.63,52097.0,92.4119,92.9574,92.3867,92.8399,52097.0
2018-01-10 10:40:00,110.61,110.8,110.47,110.62,20654.0,92.8231,92.9826,92.7056,92.8315,20654.0
2018-01-10 10:50:00,110.64,110.67,110.45,110.51,31334.0,92.8483,92.8735,92.6889,92.7392,31334.0
2018-01-10 11:00:00,110.54,110.65,110.46,110.51,15206.0,92.7644,92.8567,92.6972,92.7392,15206.0
2018-01-10 11:10:00,110.5,110.54,110.34,110.46,17557.0,92.7308,92.7644,92.5965,92.6972,17557.0
2018-01-10 11:20:00,110.44,110.67,110.4,110.65,22908.0,92.6805,92.8735,92.6469,92.8567,22908.0
2018-01-10 11:30:00,110.62,110.82,110.6,110.65,20576.0,92.8315,92.9994,92.8147,92.8567,20576.0
2018-01-10 11:40:00,110.63,110.73,110.57,110.69,7681.0,92.8399,92.9238,92.7896,92.8903,7681.0
2018-01-10 11:50:00,110.69,110.82,110.65,110.82,16969.0,92.8903,92.9994,92.8567,92.9994,16969.0
2018-01-10 12:00:00,110.83,111.17,110.81,111.17,25345.0,93.0078,93.2931,92.991,93.2931,25345.0
2018-01-10 12:10:00,111.22,111.22,111.0,111.03,10780.0,93.335,93.335,93.1504,93.1756,10780.0
2018-01-10 12:20:00,111.03,111.22,110.97,111.15,10673.0,93.1756,93.335,93.1252,93.2763,10673.0
2018-01-10 12:30:00,111.19,111.3,111.1,111.18,32433.0,93.3099,93.4022,93.2343,93.3015,32433.0
2018-01-10 12:40:00,111.11,111.19,110.91,110.97,10856.0,93.2427,93.3099,93.0749,93.1252,10856.0
2018-01-10 12:50:00,110.96,111.03,110.82,110.86,4654.0,93.1168,93.1756,92.9994,93.0329,4654.0
2018-01-10 13:00:00,110.8,110.9,110.79,110.88,8012.0,92.9826,93.0665,92.9742,93.0497,8012.0
2018-01-10 13:10:00,110.89,110.89,110.79,110.86,4285.0,93.0581,93.0581,92.9742,93.0329,4285.0
2018-01-10 13:20:00,110.83,110.91,110.81,110.88,5626.0,93.0078,93.0749,92.991,93.0497,5626.0
2018-01-10 13:30:00,110.82,110.89,110.8,110.85,3992.0,92.9994,93.0581,92.9826,93.0245,3992.0
2018-01-10 13:40:00,110.8,110.85,110.8,110.82,4232.0,92.9826,93.0245,92.9826,92.9994,4232.0
2018-01-10 13:50:00,110.78,110.9,110.78,110.87,9100.0,92.9658,93.0665,92.9658,93.0413,9100.0
2018-01-10 14:00:00,110.88,110.9,110.75,110.8,17754.0,93.0497,93.0665,92.9406,92.9826,17754.0
2018-01-10 14:10:00,110.79,110.87,110.57,110.57,12728.0,92.9742,93.0413,92.7896,92.7896,12728.0
2018-01-10 14:20:00,110.61,110.73,110.57,110.72,13382.0,92.8231,92.9238,92.7896,92.9154,13382.0
2018-01-10 14:30:00,110.69,110.74,110.6,110.7,11560.0,92.8903,92.9322,92.8147,92.8987,11560.0
2018-01-10 14:40:00,110.68,110.76,110.65,110.76,7740.0,92.8819,92.949,92.8567,92.949,7740.0
2018-01-10 14:50:00,110.75,110.84,110.72,110.8,16126.0,92.9406,93.0161,92.9154,92.9826,16126.0
2018-01-10 15:00:00,110.76,110.82,110.69,110.76,15455.0,92.949,92.9994,92.8903,92.949,15455.0
2018-01-10 15:10:00,110.76,110.77,110.63,110.67,14929.0,92.949,92.9574,92.8399,92.8735,14929.0
2018-01-10 15:20:00,110.66,110.75,110.62,110.72,15849.0,92.8651,92.9406,92.8315,92.9154,15849.0
2018-01-10 15:30:00,110.71,110.84,110.71,110.83,24396.0,92.907,93.0161,92.907,93.0078,24396.0
2018-01-10 15:40:00,110.81,110.89,110.76,110.84,35835.0,92.991,93.0581,92.949,93.0161,35835.0
2018-01-10 15:50:00,110.84,110.88,110.75,110.81,68718.0,93.0161,93.0497,92.9406,92.991,68718.0
2018-01-11 09:30:00,110.75,110.78,110.29,110.61,31157.0,92.9406,92.9658,92.5546,92.8231,31157.0
2018-01-11 09:40:00,110.67,110.71,110.45,110.46,16038.0,92.8735,92.907,92.6889,92.6972,16038.0
2018-01-11 09:50:00,110.41,110.79,110.4,110.65,13934.0,92.6553,92.9742,92.6469,92.8567,13934.0
2018-01-11 10:00:00,110.61,110.77,110.56,110.73,17128.0,92.8231,92.9574,92.7812,92.9238,17128.0
2018-01-11 10:10:00,110.71,110.72,110.5,110.5,13386.0,92.907,92.9154,92.7308,92.7308,13386.0
2018-01-11 10:20:00,110.49,110.52,110.42,110.48,9684.0,92.7224,92.7476,92.6637,92.714,9684.0
2018-01-11 10:30:00,110.45,110.52,110.3,110.3,8826.0,92.6889,92.7476,92.563,92.563,8826.0
2018-01-11 10:40:00,110.32,110.43,110.3,110.3,10865.0,92.5798,92.6721,92.563,92.563,10865.0
2018-01-11 10:50:00,110.34,110.4,110.23,110.37,25715.0,92.5965,92.6469,92.5042,92.6217,25715.0
2018-01-11 11:00:00,110.37,110.48,110.34,110.44,7654.0,92.6217,92.714,92.5965,92.6805,7654.0
2018-01-11 11:10:00,110.42,110.51,110.34,110.47,10917.0,92.6637,92.7392,92.5965,92.7056,10917.0
2018-01-11 11:20:00,110.47,110.54,110.43,110.45,4223.0,92.7056,92.7644,92.6721,92.6889,4223.0
2018-01-11 11:30:00,110.46,110.57,110.42,110.54,9190.0,92.6972,92.7896,92.6637,92.7644,9190.0
2018-01-11 11:40:00,110.5,110.57,110.48,110.51,4668.0,92.7308,92.7896,92.714,92.7392,4668.0
2018-01-11 11:50:00,110.51,110.58,110.5,110.54,7958.0,92.7392,92.798,92.7308,92.7644,7958.0
2018-01-11 12:00:00,110.55,110.58,110.44,110.45,11577.0,92.7728,92.798,92.6805,92.6889,11577.0
2018-01-11 12:10:00,110.46,110.48,110.4,110.4,3350.0,92.6972,92.714,92.6469,92.6469,3350.0
2018-01-11 12:20:00,110.42,110.47,110.38,110.44,9786.0,92.6637,92.7056,92.6301,92.6805,9786.0
2018-01-11 12:30:00,110.41,110.46,110.35,110.45,10510.0,92.6553,92.6972,92.6049,92.6889,10510.0
2018-01-11 12:40:00,110.47,110.58,110.46,110.5,7688.0,92.7056,92.798,92.6972,92.7308,7688.0
2018-01-11 12:50:00,110.51,110.56,110.48,110.5,5215.0,92.7392,92.7812,92.714,92.7308,5215.0
2018-01-11 13:00:00,110.52,110.57,110.46,110.57,6797.0,92.7476,92.7896,92.6972,92.7896,6797.0
2018-01-11 13:10:00,110.58,110.61,110.53,110.61,5728.0,92.798,92.8231,92.756,92.8231,5728.0
2018-01-11 13:20:00,110.62,110.62,110.51,110.53,4011.0,92.8315,92.8315,92.7392,92.756,4011.0
2018-01-11 13:30:00,110.51,110.51,110.41,110.42,6439.0,92.7392,92.7392,92.6553,92.6637,6439.0
2018-01-11 13:40:00,110.43,110.44,110.35,110.35,4699.0,92.6721,92.6805,92.6049,92.6049,4699.0
2018-01-11 13:50:00,110.33,110.34,110.22,110.22,5701.0,92.5882,92.5965,92.4958,92.4958,5701.0
2018-01-11 14:00:00,110.22,110.23,110.07,110.07,24694.0,92.4958,92.5042,92.37,92.37,24694.0
2018-01-11 14:10:00,110.06,110.09,109.89,109.92,11681.0,92.3616,92.3867,92.2189,92.2441,11681.0
2018-01-11 14:20:00,109.92,110.0,109.83,110.0,19955.0,92.2441,92.3112,92.1686,92.3112,19955.0
2018-01-11 14:30:00,110.0,110.03,109.95,109.98,10160.0,92.3112,92.3364,92.2693,92.2944,10160.0
2018-01-11 14:40:00,109.99,110.13,109.99,110.13,11294.0,92.3028,92.4203,92.3028,92.4203,11294.0
2018-01-11 14:50:00,110.13,110.19,109.97,110.09,14990.0,92.4203,92.4707,92.286,92.3867,14990.0
2018-01-11 15:00:00,110.07,110.07,109.99,110.01,8980.0,92.37,92.37,92.3028,92.3196,8980.0
2018-01-11 15:10:00,110.01,110.04,109.97,110.0,12930.0,92.3196,92.3448,92.286,92.3112,12930.0
2018-01-11 15:20:00,110.0,110.03,109.96,109.98,12307.0,92.3112,92.3364,92.2777,92.2944,12307.0
2018-01-11 15:30:00,109.98,110.04,109.95,110.0,21867.0,92.2944,92.3448,92.2693,92.3112,21867.0
2018-01-11 15:40:00,110.0,110.04,109.95,109.98,34421.0,92.3112,92.3448,92.2693,92.2944,34421.0
2018-01-11 15:50:00,109.99,110.13,109.98,110.09,67761.0,92.3028,92.4203,92.2944,92.3867,67761.0
2018-01-12 09:30:00,110.28,110.47,110.02,110.03,20679.0,92.5462,92.7056,92.328,92.3364,20679.0
2018-01-12 09:40:00,109.97,110.18,109.85,110.12,12888.0,92.286,92.4623,92.1853,92.4119,12888.0
2018-01-12 09:50:00,110.16,110.23,110.05,110.12,11334.0,92.4455,92.5042,92.3532,92.4119,11334.0
2018-01-12 10:00:00,110.12,110.2,109.99,110.1,21967.0,92.4119,92.4791,92.3028,92.3951,21967.0
2018-01-12 10:10:00,110.12,110.26,109.98,110.11,9569.0,92.4119,92.5294,92.2944,92.4035,9569.0
2018-01-12 10:20:00,110.11,110.2,110.05,110.08,4447.0,92.4035,92.4791,92.3532,92.3784,4447.0
2018-01-12 10:30:00,110.11,110.23,110.09,110.2,8466.0,92.4035,92.5042,92.3867,92.4791,8466.0
2018-01-12 10:40:00,110.2,110.31,110.09,110.31,6188.0,92.4791,92.5714,92.3867,92.5714,6188.0
2018-01-12 10:50:00,110.36,110.38,110.16,110.2,9899.0,92.6133,92.6301,92.4455,92.4791,9899.0
2018-01-12 11:00:00,110.19,110.22,110.07,110.09,13794.0,92.4707,92.4958,92.37,92.3867,13794.0
2018-01-12 11:10:00,110.06,110.07,109.91,109.95,10161.0,92.3616,92.37,92.2357,92.2693,10161.0
2018-01-12 11:20:00,109.98,110.01,109.91,109.95,5599.0,92.2944,92.3196,92.2357,92.2693,5599.0
2018-01-12 11:30:00,109.95,109.99,109.9,109.93,5383.0,92.2693,92.3028,92.2273,92.2525,5383.0
2018-01-12 11:40:00,109.96,109.96,109.77,109.82,4859.0,92.2777,92.2777,92.1182,92.1602,4859.0
2018-01-12 11:50:00,109.8,109.83,109.69,109.7,8500.0,92.1434,92.1686,92.0511,92.0595,8500.0
2018-01-12 12:00:00,109.7,109.73,109.65,109.67,9417.0,92.0595,92.0846,92.0175,92.0343,9417.0
2018-01-12 12:10:00,109.71,109.73,109.6,109.61,11850.0,92.0679,92.0846,91.9755,91.9839,11850.0
2018-01-12 12:20:00,109.61,109.64,109.46,109.47,12135.0,91.9839,92.0091,91.8581,91.8664,12135.0
2018-01-12 12:30:00,109.45,109.48,109.4,109.42,14048.0,91.8497,91.8748,91.8077,91.8245,14048.0
2018-01-12 12:40:00,109.4,109.42,109.34,109.34,8770.0,91.8077,91.8245,91.7574,91.7574,8770.0
2018-01-12 12:50:00,109.36,109.43,109.35,109.39,6280.0,91.7741,91.8329,91.7657,91.7993,6280.0
2018-01-12 13:00:00,109.41,109.62,109.34,109.62,10001.0,91.8161,91.9923,91.7574,91.9923,10001.0
2018-01-12 13:10:00,109.62,109.62,109.52,109.52,7151.0,91.9923,91.9923,91.9084,91.9084,7151.0
2018-01-12 13:20:00,109.49,109.49,109.4,109.43,4388.0,91.8832,91.8832,91.8077,91.8329,4388.0
2018-01-12 13:30:00,109.44,109.48,109.39,109.39,10931.0,91.8413,91.8748,91.7993,91.7993,10931.0
2018-01-12 13:40:00,109.4,109.42,109.33,109.33,11525.0,91.8077,91.8245,91.749,91.749,11525.0
2018-01-12 13:50:00,109.35,109.48,109.34,109.48,7085.0,91.7657,91.8748,91.7574,91.8748,7085.0
2018-01-12 14:00:00,109.48,109.64,109.44,109.63,8047.0,91.8748,92.0091,91.8413,92.0007,8047.0
2018-01-12 14:10:00,109.62,109.64,109.57,109.64,7629.0,91.9923,92.0091,91.9504,92.0091,7629.0
2018-01-12 14:20:00,109.63,109.67,109.6,109.65,7803.0,92.0007,92.0343,91.9755,92.0175,7803.0
2018-01-12 14:30:00,109.64,109.66,109.55,109.55,7876.0,92.0091,92.0259,91.9336,91.9336,7876.0
2018-01-12 14:40:00,109.51,109.56,109.48,109.51,5781.0,91.9,91.942,91.8748,91.9,5781.0
2018-01-12 14:50:00,109.51,109.52,109.46,109.48,5358.0,91.9,91.9084,91.8581,91.8748,5358.0
2018-01-12 15:00:00,109.48,109.52,109.45,109.48,8776.0,91.8748,91.9084,91.8497,91.8748,8776.0
2018-01-12 15:10:00,109.47,109.47,109.38,109.41,7112.0,91.8664,91.8664,91.7909,91.8161,7112.0
2018-01-12 15:20:00,109.4,109.44,109.37,109.41,10342.0,91.8077,91.8413,91.7825,91.8161,10342.0
2018-01-12 15:30:00,109.42,109.47,109.41,109.45,8813.0,91.8245,91.8664,91.8161,91.8497,8813.0
2018-01-12 15:40:00,109.45,109.47,109.37,109.44,31112.0,91.8497,91.8664,91.7825,91.8413,31112.0
2018-01-12 15:50:00,109.45,109.47,109.23,109.26,71141.0,91.8497,91.8664,91.665,91.6902,71141.0
2018-01-16 09:30:00,107.31,108.86,107.26,108.59,65027.0,90.0538,91.3545,90.0118,91.128,65027.0
2018-01-16 09:40:00,108.64,109.29,108.53,109.21,23738.0,91.1699,91.7154,91.0776,91.6483,23738.0
2018-01-16 09:50:00,109.17,109.21,108.88,108.96,18321.0,91.6147,91.6483,91.3713,91.4385,18321.0
2018-01-16 10:00:00,108.95,109.0,108.7,108.72,17767.0,91.4301,91.472,91.2203,91.2371,17767.0
2018-01-16 10:10:00,108.71,108.84,108.58,108.82,23190.0,91.2287,91.3378,91.1196,91.321,23190.0
2018-01-16 10:20:00,108.8,108.84,108.54,108.76,19100.0,91.3042,91.3378,91.086,91.2706,19100.0
2018-01-16 10:30:00,108.72,108.78,108.51,108.69,14941.0,91.2371,91.2874,91.0608,91.2119,14941.0
2018-01-16 10:40:00,108.73,108.8,108.68,108.75,22332.0,91.2454,91.3042,91.2035,91.2622,22332.0
2018-01-16 10:50:00,108.72,108.79,108.4,108.51,23266.0,91.2371,91.2958,90.9685,91.0608,23266.0
2018-01-16 11:00:00,108.56,108.66,108.42,108.44,50331.0,91.1028,91.1867,90.9853,91.0021,50331.0
2018-01-16 11:10:00,108.47,108.61,108.47,108.53,27054.0,91.0273,91.1447,91.0273,91.0776,27054.0
2018-01-16 11:20:00,108.53,108.61,108.47,108.52,21953.0,91.0776,91.1447,91.0273,91.0692,21953.0
2018-01-16 11:30:00,108.52,108.54,108.39,108.44,17784.0,91.0692,91.086,90.9601,91.0021,17784.0
2018-01-16 11:40:00,108.43,108.5,108.38,108.46,10170.0,90.9937,91.0524,90.9517,91.0189,10170.0
2018-01-16 11:50:00,108.48,108.5,108.4,108.48,11295.0,91.0356,91.0524,90.9685,91.0356,11295.0
2018-01-16 12:00:00,108.45,108.5,108.42,108.48,23671.0,91.0105,91.0524,90.9853,91.0356,23671.0
2018-01-16 12:10:00,108.45,108.49,108.43,108.47,17000.0,91.0105,91.044,90.9937,91.0273,17000.0
2018-01-16 12:20:00,108.46,108.49,108.4,108.4,15615.0,91.0189,91.044,90.9685,90.9685,15615.0
2018-01-16 12:30:00,108.41,108.52,108.4,108.46,67701.0,90.9769,91.0692,90.9685,91.0189,67701.0
2018-01-16 12:40:00,108.47,108.66,108.47,108.65,22767.0,91.0273,91.1867,91.0273,91.1783,22767.0
2018-01-16 12:50:00,108.65,108.67,108.53,108.61,26092.0,91.1783,91.1951,91.0776,91.1447,26092.0
2018-01-16 13:00:00,108.64,108.8,108.6,108.77,35206.0,91.1699,91.3042,91.1364,91.279,35206.0
2018-01-16 13:10:00,108.76,108.82,108.68,108.79,27251.0,91.2706,91.321,91.2035,91.2958,27251.0
2018-01-16 13:20:00,108.79,108.8,108.7,108.73,7603.0,91.2958,91.3042,91.2203,91.2454,7603.0
2018-01-16 13:30:00,108.74,108.74,108.52,108.54,10317.0,91.2538,91.2538,91.0692,91.086,10317.0
2018-01-16 13:40:00,108.52,108.64,108.47,108.64,19130.0,91.0692,91.1699,91.0273,91.1699,19130.0
2018-01-16 13:50:00,108.63,108.67,108.61,108.65,19158.0,91.1615,91.1951,91.1447,91.1783,19158.0
2018-01-16 14:00:00,108.63,108.75,108.62,108.67,15411.0,91.1615,91.2622,91.1531,91.1951,15411.0
2018-01-16 14:10:00,108.67,108.72,108.53,108.6,19297.0,91.1951,91.2371,91.0776,91.1364,19297.0
2018-01-16 14:20:00,108.59,108.71,108.57,108.65,16092.0,91.128,91.2287,91.1112,91.1783,16092.0
2018-01-16 14:30:00,108.66,108.67,108.4,108.56,38086.0,91.1867,91.1951,90.9685,91.1028,38086.0
2018-01-16 14:40:00,108.56,108.62,108.36,108.48,16915.0,91.1028,91.1531,90.9349,91.0356,16915.0
2018-01-16 14:50:00,108.45,108.52,108.4,108.4,18914.0,91.0105,91.0692,90.9685,90.9685,18914.0
2018-01-16 15:00:00,108.4,108.48,108.37,108.45,19658.0,90.9685,91.0356,90.9433,91.0105,19658.0
2018-01-16 15:10:00,108.45,108.52,108.37,108.41,36038.0,91.0105,91.0692,90.9433,90.9769,36038.0
2018-01-16 15:20:00,108.42,108.42,108.25,108.4,37141.0,90.9853,90.9853,90.8426,90.9685,37141.0
2018-01-16 15:30:00,108.4,108.41,108.28,108.34,55542.0,90.9685,90.9769,90.8678,90.9182,55542.0
2018-01-16 15:40:00,108.34,108.39,108.22,108.33,82180.0,90.9182,90.9601,90.8175,90.9098,82180.0
2018-01-16 15:50:00,108.33,108.35,108.17,108.28,111497.0,90.9098,90.9266,90.7755,90.8678,111497.0
2018-01-17 09:30:00,108.5,108.85,108.23,108.68,30147.0,91.0524,91.3461,90.8258,91.2035,30147.0
2018-01-17 09:40:00,108.61,108.64,108.26,108.29,32971.0,91.1447,91.1699,90.851,90.8762,32971.0
2018-01-17 09:50:00,108.3,108.6,108.1,108.31,58525.0,90.8846,91.1364,90.7168,90.893,58525.0
2018-01-17 10:00:00,108.32,108.47,108.22,108.46,36298.0,90.9014,91.0273,90.8175,91.0189,36298.0
2018-01-17 10:10:00,108.47,108.6,108.35,108.58,62419.0,91.0273,91.1364,90.9266,91.1196,62419.0
2018-01-17 10:20:00,108.6,108.87,108.58,108.77,124036.0,91.1364,91.3629,91.1196,91.279,124036.0
2018-01-17 10:30:00,108.77,108.86,108.68,108.81,122275.0,91.279,91.3545,91.2035,91.3126,122275.0
2018-01-17 10:40:00,108.82,108.94,108.74,108.86,75435.0,91.321,91.4217,91.2538,91.3545,75435.0
2018-01-17 10:50:00,108.84,108.94,108.72,108.81,64305.0,91.3378,91.4217,91.2371,91.3126,64305.0
2018-01-17 11:00:00,108.82,109.1,108.73,109.1,76606.0,91.321,91.5559,91.2454,91.5559,76606.0
2018-01-17 11:10:00,109.11,109.31,109.05,109.28,68741.0,91.5643,91.7322,91.514,91.707,68741.0
2018-01-17 11:20:00,109.25,109.26,108.96,108.96,17071.0,91.6818,91.6902,91.4385,91.4385,17071.0
2018-01-17 11:30:00,108.95,109.04,108.91,109.01,25009.0,91.4301,91.5056,91.3965,91.4804,25009.0
2018-01-17 11:40:00,109.0,109.08,108.95,109.06,29331.0,91.472,91.5392,91.4301,91.5224,29331.0
2018-01-17 11:50:00,109.07,109.09,109.0,109.06,20176.0,91.5308,91.5476,91.472,91.5224,20176.0
2018-01-17 12:00:00,109.07,109.1,108.95,109.0,15076.0,91.5308,91.5559,91.4301,91.472,15076.0
2018-01-17 12:10:00,109.01,109.05,108.95,109.05,8516.0,91.4804,91.514,91.4301,91.514,8516.0
2018-01-17 12:20:00,109.04,109.37,109.03,109.37,12863.0,91.5056,91.7825,91.4972,91.7825,12863.0
2018-01-17 12:30:00,109.35,109.4,109.25,109.36,19944.0,91.7657,91.8077,91.6818,91.7741,19944.0
2018-01-17 12:40:00,109.37,109.42,109.33,109.4,15178.0,91.7825,91.8245,91.749,91.8077,15178.0
2018-01-17 12:50:00,109.42,109.53,109.35,109.53,15115.0,91.8245,91.9168,91.7657,91.9168,15115.0
2018-01-17 13:00:00,109.55,109.66,109.42,109.58,16351.0,91.9336,92.0259,91.8245,91.9588,16351.0
2018-01-17 13:10:00,109.59,109.6,109.35,109.35,9756.0,91.9672,91.9755,91.7657,91.7657,9756.0
2018-01-17 13:20:00,109.35,109.41,109.32,109.38,6915.0,91.7657,91.8161,91.7406,91.7909,6915.0
2018-01-17 13:30:00,109.39,109.44,109.34,109.38,8885.0,91.7993,91.8413,91.7574,91.7909,8885.0
2018-01-17 13:40:00,109.4,109.43,109.37,109.43,8410.0,91.8077,91.8329,91.7825,91.8329,8410.0
2018-01-17 13:50:00,109.43,109.49,109.4,109.42,9665.0,91.8329,91.8832,91.8077,91.8245,9665.0
2018-01-17 14:00:00,109.39,109.55,109.36,109.49,13135.0,91.7993,91.9336,91.7741,91.8832,13135.0
2018-01-17 14:10:00,109.49,109.51,109.41,109.45,15079.0,91.8832,91.9,91.8161,91.8497,15079.0
2018-01-17 14:20:00,109.46,109.47,109.39,109.44,7060.0,91.8581,91.8664,91.7993,91.8413,7060.0
2018-01-17 14:30:00,109.43,109.44,109.25,109.27,8837.0,91.8329,91.8413,91.6818,91.6986,8837.0
2018-01-17 14:40:00,109.27,109.34,109.24,109.31,11774.0,91.6986,91.7574,91.6734,91.7322,11774.0
2018-01-17 14:50:00,109.31,109.36,109.23,109.29,13311.0,91.7322,91.7741,91.665,91.7154,13311.0
2018-01-17 15:00:00,109.34,109.34,109.22,109.22,13700.0,91.7574,91.7574,91.6566,91.6566,13700.0
2018-01-17 15:10:00,109.24,109.29,109.22,109.26,21028.0,91.6734,91.7154,91.6566,91.6902,21028.0
2018-01-17 15:20:00,109.24,109.26,109.04,109.06,12779.0,91.6734,91.6902,91.5056,91.5224,12779.0
2018-01-17 15:30:00,109.04,109.07,108.94,109.03,22914.0,91.5056,91.5308,91.4217,91.4972,22914.0
2018-01-17 15:40:00,109.03,109.08,108.9,108.91,26681.0,91.4972,91.5392,91.3881,91.3965,26681.0
2018-01-17 15:50:00,108.92,108.98,108.81,108.93,67242.0,91.4049,91.4552,91.3126,91.4133,67242.0
2018-01-18 09:30:00,109.06,109.06,108.32,108.88,13332.0,91.5224,91.5224,90.9014,91.3713,13332.0
2018-01-18 09:40:00,108.88,109.25,108.88,109.12,9451.0,91.3713,91.6818,91.3713,91.5727,9451.0
2018-01-18 09:50:00,109.14,109.27,108.96,108.97,9359.0,91.5895,91.6986,91.4385,91.4469,9359.0
2018-01-18 10:00:00,108.93,109.03,108.7,108.8,19405.0,91.4133,91.4972,91.2203,91.3042,19405.0
2018-01-18 10:10:00,108.84,108.84,108.63,108.71,13557.0,91.3378,91.3378,91.1615,91.2287,13557.0
2018-01-18 10:20:00,108.65,108.66,108.34,108.39,5600.0,91.1783,91.1867,90.9182,90.9601,5600.0
2018-01-18 10:30:00,108.39,108.41,108.23,108.38,6901.0,90.9601,90.9769,90.8258,90.9517,6901.0
2018-01-18 10:40:00,108.35,108.46,108.29,108.33,14026.0,90.9266,91.0189,90.8762,90.9098,14026.0
2018-01-18 10:50:00,108.32,108.35,108.2,108.22,8592.0,90.9014,90.9266,90.8007,90.8175,8592.0
2018-01-18 11:00:00,108.22,108.25,107.99,108.02,10257.0,90.8175,90.8426,90.6244,90.6496,10257.0
2018-01-18 11:10:00,107.96,108.1,107.96,108.02,7435.0,90.5993,90.7168,90.5993,90.6496,7435.0
2018-01-18 11:20:00,108.03,108.04,107.86,107.9,6820.0,90.658,90.6664,90.5153,90.5489,6820.0
2018-01-18 11:30:00,107.9,108.0,107.86,107.97,4700.0,90.5489,90.6328,90.5153,90.6077,4700.0
2018-01-18 11:40:00,107.93,107.97,107.84,107.89,8064.0,90.5741,90.6077,90.4986,90.5405,8064.0
2018-01-18 11:50:00,107.89,108.01,107.88,107.96,7305.0,90.5405,90.6412,90.5321,90.5993,7305.0
2018-01-18 12:00:00,107.93,108.05,107.91,108.03,7342.0,90.5741,90.6748,90.5573,90.658,7342.0
2018-01-18 12:10:00,108.06,108.07,107.98,107.99,8213.0,90.6832,90.6916,90.6161,90.6244,8213.0
2018-01-18 12:20:00,107.99,108.05,107.96,107.96,14334.0,90.6244,90.6748,90.5993,90.5993,14334.0
2018-01-18 12:30:00,107.97,108.0,107.88,107.99,9652.0,90.6077,90.6328,90.5321,90.6244,9652.0
2018-01-18 12:40:00,108.02,108.03,107.9,107.94,6093.0,90.6496,90.658,90.5489,90.5825,6093.0
2018-01-18 12:50:00,107.94,107.99,107.88,107.91,8406.0,90.5825,90.6244,90.5321,90.5573,8406.0
2018-01-18 13:00:00,107.92,107.93,107.8,107.8,5638.0,90.5657,90.5741,90.465,90.465,5638.0
2018-01-18 13:10:00,107.8,107.87,107.76,107.8,12894.0,90.465,90.5237,90.4314,90.465,12894.0
2018-01-18 13:20:00,107.8,107.83,107.71,107.71,6792.0,90.465,90.4902,90.3895,90.3895,6792.0
2018-01-18 13:30:00,107.72,107.74,107.6,107.61,5025.0,90.3979,90.4146,90.2972,90.3055,5025.0
2018-01-18 13:40:00,107.59,107.79,107.59,107.79,11287.0,90.2888,90.4566,90.2888,90.4566,11287.0
2018-01-18 13:50:00,107.79,107.94,107.78,107.94,6731.0,90.4566,90.5825,90.4482,90.5825,6731.0
2018-01-18 14:00:00,107.93,108.09,107.91,108.09,6970.0,90.5741,90.7084,90.5573,90.7084,6970.0
2018-01-18 14:10:00,108.11,108.13,108.06,108.1,9068.0,90.7251,90.7419,90.6832,90.7168,9068.0
2018-01-18 14:20:00,108.1,108.1,108.05,108.08,7927.0,90.7168,90.7168,90.6748,90.7,7927.0
2018-01-18 14:30:00,108.11,108.17,108.03,108.11,19692.0,90.7251,90.7755,90.658,90.7251,19692.0
2018-01-18 14:40:00,108.07,108.1,107.96,108.0,7577.0,90.6916,90.7168,90.5993,90.6328,7577.0
2018-01-18 14:50:00,108.0,108.05,107.96,107.99,8045.0,90.6328,90.6748,90.5993,90.6244,8045.0
2018-01-18 15:00:00,107.99,108.04,107.95,108.0,13421.0,90.6244,90.6664,90.5909,90.6328,13421.0
2018-01-18 15:10:00,107.98,108.02,107.92,107.98,12231.0,90.6161,90.6496,90.5657,90.6161,12231.0
2018-01-18 15:20:00,107.97,107.98,107.72,107.72,9633.0,90.6077,90.6161,90.3979,90.3979,9633.0
2018-01-18 15:30:00,107.71,107.79,107.71,107.76,15410.0,90.3895,90.4566,90.3895,90.4314,15410.0
2018-01-18 15:40:00,107.78,107.8,107.69,107.75,24765.0,90.4482,90.465,90.3727,90.423,24765.0
2018-01-18 15:50:00,107.78,107.81,107.68,107.77,63684.0,90.4482,90.4734,90.3643,90.4398,63684.0
2018-01-19 09:30:00,108.15,108.46,108.11,108.34,68892.0,90.7587,91.0189,90.7251,90.9182,68892.0
2018-01-19 09:40:00,108.47,108.72,108.32,108.32,11662.0,91.0273,91.2371,90.9014,90.9014,11662.0
2018-01-19 09:50:00,108.37,108.63,108.35,108.46,22613.0,90.9433,91.1615,90.9266,91.0189,22613.0
2018-01-19 10:00:00,108.5,108.61,108.42,108.5,13788.0,91.0524,91.1447,90.9853,91.0524,13788.0
2018-01-19 10:10:00,108.56,108.66,108.47,108.56,16714.0,91.1028,91.1867,91.0273,91.1028,16714.0
2018-01-19 10:20:00,108.65,108.96,108.65,108.95,7164.0,91.1783,91.4385,91.1783,91.4301,7164.0
2018-01-19 10:30:00,108.92,108.96,108.78,108.92,4895.0,91.4049,91.4385,91.2874,91.4049,4895.0
2018-01-19 10:40:00,108.92,108.98,108.88,108.95,7036.0,91.4049,91.4552,91.3713,91.4301,7036.0
2018-01-19 10:50:00,108.94,108.99,108.87,108.96,8530.0,91.4217,91.4636,91.3629,91.4385,8530.0
2018-01-19 11:00:00,108.99,109.05,108.93,108.98,11286.0,91.4636,91.514,91.4133,91.4552,11286.0
2018-01-19 11:10:00,108.99,109.17,108.99,109.17,7513.0,91.4636,91.6147,91.4636,91.6147,7513.0
2018-01-19 11:20:00,109.17,109.33,109.13,109.33,10084.0,91.6147,91.749,91.5811,91.749,10084.0
2018-01-19 11:30:00,109.33,109.37,109.23,109.25,10120.0,91.749,91.7825,91.665,91.6818,10120.0
2018-01-19 11:40:00,109.28,109.31,108.96,108.96,19122.0,91.707,91.7322,91.4385,91.4385,19122.0
2018-01-19 11:50:00,108.95,109.14,108.93,109.04,14796.0,91.4301,91.5895,91.4133,91.5056,14796.0
2018-01-19 12:00:00,109.06,109.09,108.93,108.93,9915.0,91.5224,91.5476,91.4133,91.4133,9915.0
2018-01-19 12:10:00,108.93,108.94,108.84,108.93,12019.0,91.4133,91.4217,91.3378,91.4133,12019.0
2018-01-19 12:20:00,108.94,108.95,108.72,108.74,15088.0,91.4217,91.4301,91.2371,91.2538,15088.0
2018-01-19 12:30:00,108.74,108.77,108.62,108.72,12389.0,91.2538,91.279,91.1531,91.2371,12389.0
2018-01-19 12:40:00,108.74,108.85,108.73,108.82,37078.0,91.2538,91.3461,91.2454,91.321,37078.0
2018-01-19 12:50:00,108.84,108.84,108.71,108.79,9532.0,91.3378,91.3378,91.2287,91.2958,9532.0
2018-01-19 13:00:00,108.8,108.92,108.8,108.92,7061.0,91.3042,91.4049,91.3042,91.4049,7061.0
2018-01-19 13:10:00,108.89,108.93,108.84,108.92,6538.0,91.3797,91.4133,91.3378,91.4049,6538.0
2018-01-19 13:20:00,108.91,108.95,108.85,108.95,4697.0,91.3965,91.4301,91.3461,91.4301,4697.0
2018-01-19 13:30:00,108.94,108.95,108.87,108.91,4960.0,91.4217,91.4301,91.3629,91.3965,4960.0
2018-01-19 13:40:00,108.87,108.92,108.83,108.88,6388.0,91.3629,91.4049,91.3294,91.3713,6388.0
2018-01-19 13:50:00,108.87,108.96,108.87,108.93,4139.0,91.3629,91.4385,91.3629,91.4133,4139.0
2018-01-19 14:00:00,108.94,109.03,108.93,109.01,5143.0,91.4217,91.4972,91.4133,91.4804,5143.0
2018-01-19 14:10:00,109.03,109.23,109.01,109.22,11888.0,91.4972,91.665,91.4804,91.6566,11888.0
2018-01-19 14:20:00,109.22,109.26,109.16,109.25,5492.0,91.6566,91.6902,91.6063,91.6818,5492.0
2018-01-19 14:30:00,109.24,109.33,109.23,109.33,8714.0,91.6734,91.749,91.665,91.749,8714.0
2018-01-19 14:40:00,109.33,109.41,109.33,109.36,10348.0,91.749,91.8161,91.749,91.7741,10348.0
2018-01-19 14:50:00,109.37,109.41,109.36,109.37,10291.0,91.7825,91.8161,91.7741,91.7825,10291.0
2018-01-19 15:00:00,109.38,109.38,109.15,109.27,15828.0,91.7909,91.7909,91.5979,91.6986,15828.0
2018-01-19 15:10:00,109.24,109.29,109.21,109.29,8321.0,91.6734,91.7154,91.6483,91.7154,8321.0
2018-01-19 15:20:00,109.3,109.48,109.28,109.47,23563.0,91.7238,91.8748,91.707,91.8664,23563.0
2018-01-19 15:30:00,109.46,109.55,109.44,109.48,21160.0,91.8581,91.9336,91.8413,91.8748,21160.0
2018-01-19 15:40:00,109.5,109.55,109.42,109.45,28376.0,91.8916,91.9336,91.8245,91.8497,28376.0
2018-01-19 15:50:00,109.46,109.47,109.31,109.36,81341.0,91.8581,91.8664,91.7322,91.7741,81341.0
2018-01-22 09:30:00,109.41,109.72,109.15,109.68,38192.0,91.8161,92.0762,91.5979,92.0427,38192.0
2018-01-22 09:40:00,109.68,109.87,109.4,109.7,31734.0,92.0427,92.2021,91.8077,92.0595,31734.0
2018-01-22 09:50:00,109.7,109.7,109.41,109.58,12871.0,92.0595,92.0595,91.8161,91.9588,12871.0
2018-01-22 10:00:00,109.6,109.72,109.28,109.45,21377.0,91.9755,92.0762,91.707,91.8497,21377.0
2018-01-22 10:10:00,109.47,109.63,109.37,109.62,11710.0,91.8664,92.0007,91.7825,91.9923,11710.0
2018-01-22 10:20:00,109.59,109.83,109.54,109.74,13424.0,91.9672,92.1686,91.9252,92.093,13424.0
2018-01-22 10:30:00,109.7,109.81,109.6,109.77,21297.0,92.0595,92.1518,91.9755,92.1182,21297.0
2018-01-22 10:40:00,109.75,109.83,109.66,109.73,10665.0,92.1014,92.1686,92.0259,92.0846,10665.0
2018-01-22 10:50:00,109.75,109.77,109.55,109.64,7089.0,92.1014,92.1182,91.9336,92.0091,7089.0
2018-01-22 11:00:00,109.57,109.71,109.57,109.65,11899.0,91.9504,92.0679,91.9504,92.0175,11899.0
2018-01-22 11:10:00,109.65,109.88,109.64,109.77,21273.0,92.0175,92.2105,92.0091,92.1182,21273.0
2018-01-22 11:20:00,109.78,109.8,109.67,109.7,17904.0,92.1266,92.1434,92.0343,92.0595,17904.0
2018-01-22 11:30:00,109.68,109.68,109.58,109.65,17302.0,92.0427,92.0427,91.9588,92.0175,17302.0
2018-01-22 11:40:00,109.66,109.67,109.53,109.57,10250.0,92.0259,92.0343,91.9168,91.9504,10250.0
2018-01-22 11:50:00,109.54,109.75,109.54,109.75,15153.0,91.9252,92.1014,91.9252,92.1014,15153.0
2018-01-22 12:00:00,109.71,109.78,109.64,109.72,8585.0,92.0679,92.1266,92.0091,92.0762,8585.0
2018-01-22 12:10:00,109.72,109.8,109.7,109.79,3933.0,92.0762,92.1434,92.0595,92.135,3933.0
2018-01-22 12:20:00,109.83,109.89,109.83,109.89,6353.0,92.1686,92.2189,92.1686,92.2189,6353.0
2018-01-22 12:30:00,109.9,109.91,109.82,109.89,4600.0,92.2273,92.2357,92.1602,92.2189,4600.0
2018-01-22 12:40:00,109.87,109.93,109.87,109.93,7270.0,92.2021,92.2525,92.2021,92.2525,7270.0
2018-01-22 12:50:00,109.93,109.97,109.89,109.9,11066.0,92.2525,92.286,92.2189,92.2273,11066.0
2018-01-22 13:00:00,109.92,109.98,109.87,109.97,10906.0,92.2441,92.2944,92.2021,92.286,10906.0
2018-01-22 13:10:00,109.95,110.0,109.94,109.96,9146.0,92.2693,92.3112,92.2609,92.2777,9146.0
2018-01-22 13:20:00,109.97,109.97,109.91,109.91,4622.0,92.286,92.286,92.2357,92.2357,4622.0
2018-01-22 13:30:00,109.9,109.92,109.87,109.9,9928.0,92.2273,92.2441,92.2021,92.2273,9928.0
2018-01-22 13:40:00,109.89,109.9,109.82,109.82,8003.0,92.2189,92.2273,92.1602,92.1602,8003.0
2018-01-22 13:50:00,109.81,109.82,109.73,109.77,13155.0,92.1518,92.1602,92.0846,92.1182,13155.0
2018-01-22 14:00:00,109.78,109.79,109.67,109.73,17753.0,92.1266,92.135,92.0343,92.0846,17753.0
2018-01-22 14:10:00,109.73,109.84,109.63,109.84,24757.0,92.0846,92.1769,92.0007,92.1769,24757.0
2018-01-22 14:20:00,109.82,109.82,109.6,109.63,11923.0,92.1602,92.1602,91.9755,92.0007,11923.0
2018-01-22 14:30:00,109.63,109.63,109.46,109.53,17076.0,92.0007,92.0007,91.8581,91.9168,17076.0
2018-01-22 14:40:00,109.5,109.68,109.5,109.63,19444.0,91.8916,92.0427,91.8916,92.0007,19444.0
2018-01-22 14:50:00,109.62,109.63,109.54,109.54,14460.0,91.9923,92.0007,91.9252,91.9252,14460.0
2018-01-22 15:00:00,109.53,109.54,109.48,109.48,24596.0,91.9168,91.9252,91.8748,91.8748,24596.0
2018-01-22 15:10:00,109.48,109.68,109.47,109.65,28299.0,91.8748,92.0427,91.8664,92.0175,28299.0
2018-01-22 15:20:00,109.66,109.73,109.65,109.73,13763.0,92.0259,92.0846,92.0175,92.0846,13763.0
2018-01-22 15:30:00,109.73,109.77,109.71,109.74,26067.0,92.0846,92.1182,92.0679,92.093,26067.0
2018-01-22 15:40:00,109.74,109.9,109.74,109.89,30144.0,92.093,92.2273,92.093,92.2189,30144.0
2018-01-22 15:50:00,109.88,109.98,109.78,109.94,103495.0,92.2105,92.2944,92.1266,92.2609,103495.0
2018-01-23 09:30:00,110.08,110.73,109.95,110.27,30694.0,92.3784,92.9238,92.2693,92.5378,30694.0
2018-01-23 09:40:00,110.08,110.58,109.81,110.58,14486.0,92.3784,92.798,92.1518,92.798,14486.0
2018-01-23 09:50:00,110.56,110.7,110.4,110.7,16483.0,92.7812,92.8987,92.6469,92.8987,16483.0
2018-01-23 10:00:00,110.73,110.73,110.54,110.63,14197.0,92.9238,92.9238,92.7644,92.8399,14197.0
2018-01-23 10:10:00,110.64,111.13,110.63,111.02,27948.0,92.8483,93.2595,92.8399,93.1672,27948.0
2018-01-23 10:20:00,111.01,111.23,110.94,111.12,16341.0,93.1588,93.3434,93.1001,93.2511,16341.0
2018-01-23 10:30:00,111.1,111.18,110.9,111.02,12486.0,93.2343,93.3015,93.0665,93.1672,12486.0
2018-01-23 10:40:00,111.01,111.03,110.94,111.01,14286.0,93.1588,93.1756,93.1001,93.1588,14286.0
2018-01-23 10:50:00,111.01,111.13,110.96,111.08,18911.0,93.1588,93.2595,93.1168,93.2175,18911.0
2018-01-23 11:00:00,111.09,111.11,111.0,111.03,10486.0,93.2259,93.2427,93.1504,93.1756,10486.0
2018-01-23 11:10:00,111.02,111.06,110.99,111.02,9187.0,93.1672,93.2008,93.142,93.1672,9187.0
2018-01-23 11:20:00,111.01,111.03,110.97,110.97,12855.0,93.1588,93.1756,93.1252,93.1252,12855.0
2018-01-23 11:30:00,110.99,111.01,110.97,111.01,16778.0,93.142,93.1588,93.1252,93.1588,16778.0
2018-01-23 11:40:00,111.01,111.04,110.94,110.98,15804.0,93.1588,93.184,93.1001,93.1336,15804.0
2018-01-23 11:50:00,110.99,111.05,110.97,111.01,10183.0,93.142,93.1924,93.1252,93.1588,10183.0
2018-01-23 12:00:00,111.05,111.05,110.97,111.0,7803.0,93.1924,93.1924,93.1252,93.1504,7803.0
2018-01-23 12:10:00,111.02,111.03,111.0,111.02,6430.0,93.1672,93.1756,93.1504,93.1672,6430.0
2018-01-23 12:20:00,111.02,111.08,111.0,111.05,7753.0,93.1672,93.2175,93.1504,93.1924,7753.0
2018-01-23 12:30:00,111.05,111.06,111.0,111.03,7908.0,93.1924,93.2008,93.1504,93.1756,7908.0
2018-01-23 12:40:00,111.02,111.08,111.01,111.02,8709.0,93.1672,93.2175,93.1588,93.1672,8709.0
2018-01-23 12:50:00,111.04,111.15,111.02,111.15,5526.0,93.184,93.2763,93.1672,93.2763,5526.0
2018-01-23 13:00:00,111.14,111.21,111.14,111.18,11167.0,93.2679,93.3266,93.2679,93.3015,11167.0
2018-01-23 13:10:00,111.18,111.21,111.14,111.17,5707.0,93.3015,93.3266,93.2679,93.2931,5707.0
2018-01-23 13:20:00,111.17,111.24,111.06,111.06,5853.0,93.2931,93.3518,93.2008,93.2008,5853.0
2018-01-23 13:30:00,111.05,111.14,110.95,110.95,13636.0,93.1924,93.2679,93.1085,93.1085,13636.0
2018-01-23 13:40:00,111.0,111.11,110.85,111.11,11154.0,93.1504,93.2427,93.0245,93.2427,11154.0
2018-01-23 13:50:00,111.11,111.16,110.99,110.99,3633.0,93.2427,93.2847,93.142,93.142,3633.0
2018-01-23 14:00:00,111.02,111.08,110.99,111.05,7749.0,93.1672,93.2175,93.142,93.1924,7749.0
2018-01-23 14:10:00,111.06,111.08,110.87,110.89,9887.0,93.2008,93.2175,93.0413,93.0581,9887.0
2018-01-23 14:20:00,110.89,110.89,110.76,110.76,9406.0,93.0581,93.0581,92.949,92.949,9406.0
2018-01-23 14:30:00,110.78,110.8,110.73,110.8,7344.0,92.9658,92.9826,92.9238,92.9826,7344.0
2018-01-23 14:40:00,110.8,110.81,110.73,110.78,7518.0,92.9826,92.991,92.9238,92.9658,7518.0
2018-01-23 14:50:00,110.78,110.83,110.71,110.8,12449.0,92.9658,93.0078,92.907,92.9826,12449.0
2018-01-23 15:00:00,110.79,110.89,110.76,110.79,10024.0,92.9742,93.0581,92.949,92.9742,10024.0
2018-01-23 15:10:00,110.78,110.81,110.68,110.7,9905.0,92.9658,92.991,92.8819,92.8987,9905.0
2018-01-23 15:20:00,110.71,110.71,110.65,110.71,7577.0,92.907,92.907,92.8567,92.907,7577.0
2018-01-23 15:30:00,110.71,110.75,110.67,110.75,13890.0,92.907,92.9406,92.8735,92.9406,13890.0
2018-01-23 15:40:00,110.74,110.82,110.65,110.8,35050.0,92.9322,92.9994,92.8567,92.9826,35050.0
2018-01-23 15:50:00,110.82,110.84,110.77,110.8,69866.0,92.9994,93.0161,92.9574,92.9826,69866.0
2018-01-24 09:30:00,110.4,110.46,109.83,110.46,25909.0,92.6469,92.6972,92.1686,92.6972,25909.0
2018-01-24 09:40:00,110.59,110.67,110.37,110.67,14850.0,92.8063,92.8735,92.6217,92.8735,14850.0
2018-01-24 09:50:00,110.65,110.99,110.64,110.67,8750.0,92.8567,93.142,92.8483,92.8735,8750.0
2018-01-24 10:00:00,110.59,110.63,110.48,110.6,15304.0,92.8063,92.8399,92.714,92.8147,15304.0
2018-01-24 10:10:00,110.58,110.58,110.16,110.27,10554.0,92.798,92.798,92.4455,92.5378,10554.0
2018-01-24 10:20:00,110.28,110.35,110.12,110.12,6946.0,92.5462,92.6049,92.4119,92.4119,6946.0
2018-01-24 10:30:00,110.13,110.26,110.11,110.14,14585.0,92.4203,92.5294,92.4035,92.4287,14585.0
2018-01-24 10:40:00,110.16,110.16,110.01,110.1,8350.0,92.4455,92.4455,92.3196,92.3951,8350.0
2018-01-24 10:50:00,110.16,110.21,110.06,110.06,6243.0,92.4455,92.4875,92.3616,92.3616,6243.0
2018-01-24 11:00:00,110.09,110.16,110.09,110.12,9257.0,92.3867,92.4455,92.3867,92.4119,9257.0
2018-01-24 11:10:00,110.15,110.15,109.89,109.9,15566.0,92.4371,92.4371,92.2189,92.2273,15566.0
2018-01-24 11:20:00,109.9,109.97,109.84,109.93,4267.0,92.2273,92.286,92.1769,92.2525,4267.0
2018-01-24 11:30:00,109.91,110.04,109.86,110.0,7120.0,92.2357,92.3448,92.1937,92.3112,7120.0
2018-01-24 11:40:00,110.04,110.04,109.9,109.97,4633.0,92.3448,92.3448,92.2273,92.286,4633.0
2018-01-24 11:50:00,109.9,110.0,109.9,109.95,4100.0,92.2273,92.3112,92.2273,92.2693,4100.0
2018-01-24 12:00:00,109.89,109.91,109.82,109.86,4642.0,92.2189,92.2357,92.1602,92.1937,4642.0
2018-01-24 12:10:00,109.85,109.92,109.81,109.86,4133.0,92.1853,92.2441,92.1518,92.1937,4133.0
2018-01-24 12:20:00,109.88,109.9,109.75,109.79,5000.0,92.2105,92.2273,92.1014,92.135,5000.0
2018-01-24 12:30:00,109.81,110.21,109.74,109.97,20854.0,92.1518,92.4875,92.093,92.286,20854.0
2018-01-24 12:40:00,109.95,110.07,109.9,110.03,6937.0,92.2693,92.37,92.2273,92.3364,6937.0
2018-01-24 12:50:00,110.03,110.14,110.03,110.07,31765.0,92.3364,92.4287,92.3364,92.37,31765.0
2018-01-24 13:00:00,110.07,110.21,110.07,110.18,21639.0,92.37,92.4875,92.37,92.4623,21639.0
2018-01-24 13:10:00,110.18,110.38,110.18,110.38,12834.0,92.4623,92.6301,92.4623,92.6301,12834.0
2018-01-24 13:20:00,110.39,110.76,110.31,110.61,88759.0,92.6385,92.949,92.5714,92.8231,88759.0
2018-01-24 13:30:00,110.59,110.73,110.43,110.5,86962.0,92.8063,92.9238,92.6721,92.7308,86962.0
2018-01-24 13:40:00,110.41,110.51,110.33,110.46,23213.0,92.6553,92.7392,92.5882,92.6972,23213.0
2018-01-24 13:50:00,110.44,110.68,110.42,110.5,29534.0,92.6805,92.8819,92.6637,92.7308,29534.0
2018-01-24 14:00:00,110.53,110.7,110.41,110.58,11888.0,92.756,92.8987,92.6553,92.798,11888.0
2018-01-24 14:10:00,110.47,110.61,110.44,110.61,5599.0,92.7056,92.8231,92.6805,92.8231,5599.0
2018-01-24 14:20:00,110.6,110.63,110.45,110.59,8888.0,92.8147,92.8399,92.6889,92.8063,8888.0
2018-01-24 14:30:00,110.55,110.6,110.5,110.56,6022.0,92.7728,92.8147,92.7308,92.7812,6022.0
2018-01-24 14:40:00,110.55,110.73,110.49,110.73,8427.0,92.7728,92.9238,92.7224,92.9238,8427.0
2018-01-24 14:50:00,110.71,110.73,110.57,110.62,6877.0,92.907,92.9238,92.7896,92.8315,6877.0
2018-01-24 15:00:00,110.6,110.61,110.44,110.46,7821.0,92.8147,92.8231,92.6805,92.6972,7821.0
2018-01-24 15:10:00,110.44,110.51,110.41,110.43,11976.0,92.6805,92.7392,92.6553,92.6721,11976.0
2018-01-24 15:20:00,110.42,110.44,110.39,110.43,9998.0,92.6637,92.6805,92.6385,92.6721,9998.0
2018-01-24 15:30:00,110.43,110.43,110.3,110.35,34839.0,92.6721,92.6721,92.563,92.6049,34839.0
2018-01-24 15:40:00,110.35,110.51,110.32,110.41,37074.0,92.6049,92.7392,92.5798,92.6553,37074.0
2018-01-24 15:50:00,110.4,110.4,110.22,110.32,58012.0,92.6469,92.6469,92.4958,92.5798,58012.0
2018-01-25 09:30:00,110.48,110.8,110.16,110.8,16583.0,92.714,92.9826,92.4455,92.9826,16583.0
2018-01-25 09:40:00,110.65,111.1,110.53,111.1,10853.0,92.8567,93.2343,92.756,93.2343,10853.0
2018-01-25 09:50:00,111.06,111.26,111.04,111.13,9500.0,93.2008,93.3686,93.184,93.2595,9500.0
2018-01-25 10:00:00,111.05,111.58,111.05,111.34,8901.0,93.1924,93.6371,93.1924,93.4357,8901.0
2018-01-25 10:10:00,111.27,111.28,111.12,111.18,8653.0,93.377,93.3854,93.2511,93.3015,8653.0
2018-01-25 10:20:00,111.17,111.29,111.16,111.26,4700.0,93.2931,93.3938,93.2847,93.3686,4700.0
2018-01-25 10:30:00,111.27,111.39,111.22,111.33,14484.0,93.377,93.4777,93.335,93.4273,14484.0
2018-01-25 10:40:00,111.22,111.4,111.22,111.4,4612.0,93.335,93.4861,93.335,93.4861,4612.0
2018-01-25 10:50:00,111.37,111.54,111.37,111.54,13318.0,93.4609,93.6036,93.4609,93.6036,13318.0
2018-01-25 11:00:00,111.51,111.58,111.41,111.46,13860.0,93.5784,93.6371,93.4945,93.5364,13860.0
2018-01-25 11:10:00,111.48,111.56,111.42,111.45,12797.0,93.5532,93.6204,93.5029,93.5281,12797.0
2018-01-25 11:20:00,111.45,111.53,111.44,111.53,8402.0,93.5281,93.5952,93.5197,93.5952,8402.0
2018-01-25 11:30:00,111.54,111.58,111.46,111.57,5465.0,93.6036,93.6371,93.5364,93.6288,5465.0
2018-01-25 11:40:00,111.56,111.58,111.26,111.34,10126.0,93.6204,93.6371,93.3686,93.4357,10126.0
2018-01-25 11:50:00,111.34,111.41,111.2,111.33,10163.0,93.4357,93.4945,93.3183,93.4273,10163.0
2018-01-25 12:00:00,111.39,111.39,111.2,111.3,8724.0,93.4777,93.4777,93.3183,93.4022,8724.0
2018-01-25 12:10:00,111.3,111.33,111.21,111.29,7177.0,93.4022,93.4273,93.3266,93.3938,7177.0
2018-01-25 12:20:00,111.23,111.33,111.19,111.26,5701.0,93.3434,93.4273,93.3099,93.3686,5701.0
2018-01-25 12:30:00,111.3,111.34,111.19,111.24,7237.0,93.4022,93.4357,93.3099,93.3518,7237.0
2018-01-25 12:40:00,111.29,111.35,111.19,111.22,4122.0,93.3938,93.4441,93.3099,93.335,4122.0
2018-01-25 12:50:00,111.21,111.21,111.16,111.19,5049.0,93.3266,93.3266,93.2847,93.3099,5049.0
2018-01-25 13:00:00,111.18,111.25,111.16,111.19,2532.0,93.3015,93.3602,93.2847,93.3099,2532.0
2018-01-25 13:10:00,111.21,111.28,111.21,111.25,2655.0,93.3266,93.3854,93.3266,93.3602,2655.0
2018-01-25 13:20:00,111.25,111.25,111.17,111.19,2758.0,93.3602,93.3602,93.2931,93.3099,2758.0
2018-01-25 13:30:00,111.19,111.19,111.16,111.19,10224.0,93.3099,93.3099,93.2847,93.3099,10224.0
2018-01-25 13:40:00,111.19,111.27,111.16,111.27,8985.0,93.3099,93.377,93.2847,93.377,8985.0
2018-01-25 13:50:00,111.27,111.32,111.1,111.13,38001.0,93.377,93.419,93.2343,93.2595,38001.0
2018-01-25 14:00:00,111.1,111.11,110.92,110.97,6752.0,93.2343,93.2427,93.0833,93.1252,6752.0
2018-01-25 14:10:00,110.94,110.97,110.72,110.8,8387.0,93.1001,93.1252,92.9154,92.9826,8387.0
2018-01-25 14:20:00,110.79,110.79,110.63,110.65,5284.0,92.9742,92.9742,92.8399,92.8567,5284.0
2018-01-25 14:30:00,110.69,110.75,110.67,110.67,4419.0,92.8903,92.9406,92.8735,92.8735,4419.0
2018-01-25 14:40:00,110.67,110.92,110.64,110.89,11771.0,92.8735,93.0833,92.8483,93.0581,11771.0
2018-01-25 14:50:00,110.93,110.98,110.84,110.9,7057.0,93.0917,93.1336,93.0161,93.0665,7057.0
2018-01-25 15:00:00,110.87,110.98,110.81,110.95,6623.0,93.0413,93.1336,92.991,93.1085,6623.0
2018-01-25 15:10:00,110.96,110.96,110.79,110.94,5964.0,93.1168,93.1168,92.9742,93.1001,5964.0
2018-01-25 15:20:00,110.95,111.06,110.94,111.05,6879.0,93.1085,93.2008,93.1001,93.1924,6879.0
2018-01-25 15:30:00,111.05,111.09,111.03,111.05,8762.0,93.1924,93.2259,93.1756,93.1924,8762.0
2018-01-25 15:40:00,111.04,111.23,111.04,111.17,17933.0,93.184,93.3434,93.184,93.2931,17933.0
2018-01-25 15:50:00,111.18,111.24,111.15,111.22,36804.0,93.3015,93.3518,93.2763,93.335,36804.0
2018-01-26 09:30:00,111.55,111.74,111.33,111.65,19792.0,93.612,93.7714,93.4273,93.6959,19792.0
2018-01-26 09:40:00,111.72,111.81,111.52,111.61,7597.0,93.7546,93.8302,93.5868,93.6623,7597.0
2018-01-26 09:50:00,111.63,111.77,111.5,111.53,15277.0,93.6791,93.7966,93.57,93.5952,15277.0
2018-01-26 10:00:00,111.53,111.55,111.06,111.06,66724.0,93.5952,93.612,93.2008,93.2008,66724.0
2018-01-26 10:10:00,111.08,111.23,110.96,111.23,15036.0,93.2175,93.3434,93.1168,93.3434,15036.0
2018-01-26 10:20:00,111.23,111.34,111.15,111.32,11607.0,93.3434,93.4357,93.2763,93.419,11607.0
2018-01-26 10:30:00,111.36,111.37,111.23,111.29,5904.0,93.4525,93.4609,93.3434,93.3938,5904.0
2018-01-26 10:40:00,111.29,111.34,111.17,111.17,30427.0,93.3938,93.4357,93.2931,93.2931,30427.0
2018-01-26 10:50:00,111.24,111.33,111.09,111.09,13781.0,93.3518,93.4273,93.2259,93.2259,13781.0
2018-01-26 11:00:00,111.09,111.1,110.89,110.92,8622.0,93.2259,93.2343,93.0581,93.0833,8622.0
2018-01-26 11:10:00,110.95,110.96,110.84,110.9,9006.0,93.1085,93.1168,93.0161,93.0665,9006.0
2018-01-26 11:20:00,110.84,110.85,110.64,110.85,9256.0,93.0161,93.0245,92.8483,93.0245,9256.0
2018-01-26 11:30:00,110.86,110.99,110.86,110.99,8890.0,93.0329,93.142,93.0329,93.142,8890.0
2018-01-26 11:40:00,111.0,111.02,110.84,110.84,29216.0,93.1504,93.1672,93.0161,93.0161,29216.0
2018-01-26 11:50:00,110.85,110.9,110.72,110.83,8128.0,93.0245,93.0665,92.9154,93.0078,8128.0
2018-01-26 12:00:00,110.87,110.98,110.83,110.98,12994.0,93.0413,93.1336,93.0078,93.1336,12994.0
2018-01-26 12:10:00,110.9,110.9,110.7,110.72,12521.0,93.0665,93.0665,92.8987,92.9154,12521.0
2018-01-26 12:20:00,110.69,110.87,110.69,110.81,16043.0,92.8903,93.0413,92.8903,92.991,16043.0
2018-01-26 12:30:00,110.86,110.99,110.86,110.91,19417.0,93.0329,93.142,93.0329,93.0749,19417.0
2018-01-26 12:40:00,110.87,111.02,110.82,110.83,13993.0,93.0413,93.1672,92.9994,93.0078,13993.0
2018-01-26 12:50:00,110.86,110.98,110.83,110.84,9000.0,93.0329,93.1336,93.0078,93.0161,9000.0
2018-01-26 13:00:00,110.84,111.03,110.84,111.0,11345.0,93.0161,93.1756,93.0161,93.1504,11345.0
2018-01-26 13:10:00,111.01,111.01,110.83,110.91,14166.0,93.1588,93.1588,93.0078,93.0749,14166.0
2018-01-26 13:20:00,110.95,111.06,110.95,111.0,48076.0,93.1085,93.2008,93.1085,93.1504,48076.0
2018-01-26 13:30:00,110.98,111.01,110.79,110.85,8991.0,93.1336,93.1588,92.9742,93.0245,8991.0
2018-01-26 13:40:00,110.83,110.98,110.83,110.94,5552.0,93.0078,93.1336,93.0078,93.1001,5552.0
2018-01-26 13:50:00,110.94,110.96,110.87,110.87,8130.0,93.1001,93.1168,93.0413,93.0413,8130.0
2018-01-26 14:00:00,110.88,110.98,110.86,110.92,9780.0,93.0497,93.1336,93.0329,93.0833,9780.0
2018-01-26 14:10:00,110.94,111.06,110.73,110.91,29318.0,93.1001,93.2008,92.9238,93.0749,29318.0
2018-01-26 14:20:00,110.92,110.96,110.87,110.9,15236.0,93.0833,93.1168,93.0413,93.0665,15236.0
2018-01-26 14:30:00,110.93,110.98,110.92,110.98,5372.0,93.0917,93.1336,93.0833,93.1336,5372.0
2018-01-26 14:40:00,110.98,111.05,110.94,110.98,25728.0,93.1336,93.1924,93.1001,93.1336,25728.0
2018-01-26 14:50:00,110.98,110.98,110.91,110.91,5807.0,93.1336,93.1336,93.0749,93.0749,5807.0
2018-01-26 15:00:00,110.92,110.93,110.85,110.88,76191.0,93.0833,93.0917,93.0245,93.0497,76191.0
2018-01-26 15:10:00,110.91,110.92,110.85,110.85,11697.0,93.0749,93.0833,93.0245,93.0245,11697.0
2018-01-26 15:20:00,110.87,110.9,110.75,110.75,17200.0,93.0413,93.0665,92.9406,92.9406,17200.0
2018-01-26 15:30:00,110.77,110.83,110.74,110.78,21395.0,92.9574,93.0078,92.9322,92.9658,21395.0
2018-01-26 15:40:00,110.79,110.84,110.76,110.76,60971.0,92.9742,93.0161,92.949,92.949,60971.0
2018-01-26 15:50:00,110.77,111.13,110.76,111.06,124675.0,92.9574,93.2595,92.949,93.2008,124675.0
2018-01-29 09:30:00,110.75,111.05,110.26,110.27,30999.0,92.9406,93.1924,92.5294,92.5378,30999.0
2018-01-29 09:40:00,110.33,110.58,110.01,110.26,31075.0,92.5882,92.798,92.3196,92.5294,31075.0
2018-01-29 09:50:00,110.33,110.52,110.1,110.47,9794.0,92.5882,92.7476,92.3951,92.7056,9794.0
2018-01-29 10:00:00,110.44,110.76,110.43,110.69,20268.0,92.6805,92.949,92.6721,92.8903,20268.0
2018-01-29 10:10:00,110.76,110.84,110.45,110.5,7976.0,92.949,93.0161,92.6889,92.7308,7976.0
2018-01-29 10:20:00,110.47,110.64,110.21,110.25,26514.0,92.7056,92.8483,92.4875,92.521,26514.0
2018-01-29 10:30:00,110.22,110.39,110.12,110.32,10114.0,92.4958,92.6385,92.4119,92.5798,10114.0
2018-01-29 10:40:00,110.36,110.42,110.16,110.2,9800.0,92.6133,92.6637,92.4455,92.4791,9800.0
2018-01-29 10:50:00,110.23,110.39,110.14,110.18,12640.0,92.5042,92.6385,92.4287,92.4623,12640.0
2018-01-29 11:00:00,110.26,110.26,110.04,110.07,16251.0,92.5294,92.5294,92.3448,92.37,16251.0
2018-01-29 11:10:00,110.08,110.13,109.96,110.04,17199.0,92.3784,92.4203,92.2777,92.3448,17199.0
2018-01-29 11:20:00,110.03,110.18,109.95,110.03,14167.0,92.3364,92.4623,92.2693,92.3364,14167.0
2018-01-29 11:30:00,110.01,110.17,109.97,110.11,18977.0,92.3196,92.4539,92.286,92.4035,18977.0
2018-01-29 11:40:00,110.05,110.45,110.0,110.26,14906.0,92.3532,92.6889,92.3112,92.5294,14906.0
2018-01-29 11:50:00,110.32,110.39,110.25,110.3,7857.0,92.5798,92.6385,92.521,92.563,7857.0
2018-01-29 12:00:00,110.27,110.32,110.18,110.24,11196.0,92.5378,92.5798,92.4623,92.5126,11196.0
2018-01-29 12:10:00,110.28,110.34,110.24,110.32,4223.0,92.5462,92.5965,92.5126,92.5798,4223.0
2018-01-29 12:20:00,110.33,110.4,110.27,110.39,6296.0,92.5882,92.6469,92.5378,92.6385,6296.0
2018-01-29 12:30:00,110.36,110.41,110.33,110.33,4336.0,92.6133,92.6553,92.5882,92.5882,4336.0
2018-01-29 12:40:00,110.32,110.36,110.27,110.29,5785.0,92.5798,92.6133,92.5378,92.5546,5785.0
2018-01-29 12:50:00,110.27,110.46,110.26,110.45,5200.0,92.5378,92.6972,92.5294,92.6889,5200.0
2018-01-29 13:00:00,110.46,110.56,110.44,110.47,15534.0,92.6972,92.7812,92.6805,92.7056,15534.0
2018-01-29 13:10:00,110.49,110.57,110.43,110.54,5389.0,92.7224,92.7896,92.6721,92.7644,5389.0
2018-01-29 13:20:00,110.5,110.56,110.43,110.56,4800.0,92.7308,92.7812,92.6721,92.7812,4800.0
2018-01-29 13:30:00,110.5,110.59,110.5,110.53,4808.0,92.7308,92.8063,92.7308,92.756,4808.0
2018-01-29 13:40:00,110.52,110.54,110.47,110.48,4280.0,92.7476,92.7644,92.7056,92.714,4280.0
2018-01-29 13:50:00,110.52,110.64,110.49,110.64,22237.0,92.7476,92.8483,92.7224,92.8483,22237.0
2018-01-29 14:00:00,110.6,110.69,110.6,110.62,15400.0,92.8147,92.8903,92.8147,92.8315,15400.0
2018-01-29 14:10:00,110.61,110.63,110.54,110.59,6722.0,92.8231,92.8399,92.7644,92.8063,6722.0
2018-01-29 14:20:00,110.56,110.57,110.46,110.46,13863.0,92.7812,92.7896,92.6972,92.6972,13863.0
2018-01-29 14:30:00,110.49,110.56,110.4,110.41,9542.0,92.7224,92.7812,92.6469,92.6553,9542.0
2018-01-29 14:40:00,110.4,110.43,110.29,110.31,5693.0,92.6469,92.6721,92.5546,92.5714,5693.0
2018-01-29 14:50:00,110.3,110.3,110.22,110.25,9348.0,92.563,92.563,92.4958,92.521,9348.0
2018-01-29 15:00:00,110.28,110.32,110.07,110.11,16790.0,92.5462,92.5798,92.37,92.4035,16790.0
2018-01-29 15:10:00,110.1,110.14,110.02,110.04,12632.0,92.3951,92.4287,92.328,92.3448,12632.0
2018-01-29 15:20:00,110.04,110.04,109.96,109.99,14942.0,92.3448,92.3448,92.2777,92.3028,14942.0
2018-01-29 15:30:00,109.98,110.1,109.94,110.04,18671.0,92.2944,92.3951,92.2609,92.3448,18671.0
2018-01-29 15:40:00,110.03,110.07,109.86,109.87,38950.0,92.3364,92.37,92.1937,92.2021,38950.0
2018-01-29 15:50:00,109.89,109.94,109.65,109.68,88141.0,92.2189,92.2609,92.0175,92.0427,88141.0
2018-01-30 09:30:00,109.25,110.36,108.99,109.78,31057.0,91.6818,92.6133,91.4636,92.1266,31057.0
2018-01-30 09:40:00,109.91,109.91,109.45,109.74,13732.0,92.2357,92.2357,91.8497,92.093,13732.0
2018-01-30 09:50:00,109.78,109.84,109.33,109.34,17402.0,92.1266,92.1769,91.749,91.7574,17402.0
2018-01-30 10:00:00,109.28,109.49,109.19,109.41,14136.0,91.707,91.8832,91.6315,91.8161,14136.0
2018-01-30 10:10:00,109.44,109.59,109.36,109.54,6372.0,91.8413,91.9672,91.7741,91.9252,6372.0
2018-01-30 10:20:00,109.5,109.91,109.45,109.91,15254.0,91.8916,92.2357,91.8497,92.2357,15254.0
2018-01-30 10:30:00,109.94,110.16,109.85,110.0,13924.0,92.2609,92.4455,92.1853,92.3112,13924.0
2018-01-30 10:40:00,110.0,110.0,109.88,109.98,5876.0,92.3112,92.3112,92.2105,92.2944,5876.0
2018-01-30 10:50:00,109.93,110.28,109.88,110.2,10817.0,92.2525,92.5462,92.2105,92.4791,10817.0
2018-01-30 11:00:00,110.25,110.27,109.88,109.93,6228.0,92.521,92.5378,92.2105,92.2525,6228.0
2018-01-30 11:10:00,109.93,110.22,109.9,110.22,24163.0,92.2525,92.4958,92.2273,92.4958,24163.0
2018-01-30 11:20:00,110.25,110.25,109.94,109.94,8620.0,92.521,92.521,92.2609,92.2609,8620.0
2018-01-30 11:30:00,109.95,110.17,109.82,110.05,22629.0,92.2693,92.4539,92.1602,92.3532,22629.0
2018-01-30 11:40:00,110.06,110.27,110.05,110.18,9444.0,92.3616,92.5378,92.3532,92.4623,9444.0
2018-01-30 11:50:00,110.16,110.2,110.01,110.08,5305.0,92.4455,92.4791,92.3196,92.3784,5305.0
2018-01-30 12:00:00,110.09,110.14,109.98,110.02,5600.0,92.3867,92.4287,92.2944,92.328,5600.0
2018-01-30 12:10:00,110.04,110.04,109.82,109.91,7166.0,92.3448,92.3448,92.1602,92.2357,7166.0
2018-01-30 12:20:00,109.9,109.97,109.77,109.8,6912.0,92.2273,92.286,92.1182,92.1434,6912.0
2018-01-30 12:30:00,109.77,109.82,109.62,109.75,35289.0,92.1182,92.1602,91.9923,92.1014,35289.0
2018-01-30 12:40:00,109.76,109.87,109.75,109.82,26646.0,92.1098,92.2021,92.1014,92.1602,26646.0
2018-01-30 12:50:00,109.79,109.9,109.77,109.79,7666.0,92.135,92.2273,92.1182,92.135,7666.0
2018-01-30 13:00:00,109.79,109.83,109.65,109.68,4886.0,92.135,92.1686,92.0175,92.0427,4886.0
2018-01-30 13:10:00,109.72,109.82,109.68,109.75,5283.0,92.0762,92.1602,92.0427,92.1014,5283.0
2018-01-30 13:20:00,109.75,109.79,109.68,109.69,3989.0,92.1014,92.135,92.0427,92.0511,3989.0
2018-01-30 13:30:00,109.69,109.78,109.66,109.78,3624.0,92.0511,92.1266,92.0259,92.1266,3624.0
2018-01-30 13:40:00,109.77,109.86,109.77,109.84,8246.0,92.1182,92.1937,92.1182,92.1769,8246.0
2018-01-30 13:50:00,109.84,109.87,109.73,109.76,6304.0,92.1769,92.2021,92.0846,92.1098,6304.0
2018-01-30 14:00:00,109.77,109.83,109.75,109.82,8475.0,92.1182,92.1686,92.1014,92.1602,8475.0
2018-01-30 14:10:00,109.8,109.88,109.75,109.75,16263.0,92.1434,92.2105,92.1014,92.1014,16263.0
2018-01-30 14:20:00,109.75,109.87,109.74,109.75,12323.0,92.1014,92.2021,92.093,92.1014,12323.0
2018-01-30 14:30:00,109.78,109.78,109.65,109.67,7599.0,92.1266,92.1266,92.0175,92.0343,7599.0
2018-01-30 14:40:00,109.7,109.73,109.54,109.56,20407.0,92.0595,92.0846,91.9252,91.942,20407.0
2018-01-30 14:50:00,109.56,109.6,109.51,109.57,9441.0,91.942,91.9755,91.9,91.9504,9441.0
2018-01-30 15:00:00,109.55,109.56,109.44,109.44,14778.0,91.9336,91.942,91.8413,91.8413,14778.0
2018-01-30 15:10:00,109.5,109.58,109.47,109.53,30398.0,91.8916,91.9588,91.8664,91.9168,30398.0
2018-01-30 15:20:00,109.54,109.61,109.49,109.56,21124.0,91.9252,91.9839,91.8832,91.942,21124.0
2018-01-30 15:30:00,109.56,109.62,109.5,109.53,33182.0,91.942,91.9923,91.8916,91.9168,33182.0
2018-01-30 15:40:00,109.54,109.62,109.47,109.58,37774.0,91.9252,91.9923,91.8664,91.9588,37774.0
2018-01-30 15:50:00,109.57,109.7,109.51,109.52,59663.0,91.9504,92.0595,91.9,91.9084,59663.0
2018-01-31 09:30:00,109.4,109.91,109.4,109.82,18323.0,91.8077,92.2357,91.8077,92.1602,18323.0
2018-01-31 09:40:00,109.56,109.98,109.38,109.92,8308.0,91.942,92.2944,91.7909,92.2441,8308.0
2018-01-31 09:50:00,109.92,110.14,109.78,110.03,13172.0,92.2441,92.4287,92.1266,92.3364,13172.0
2018-01-31 10:00:00,110.04,110.8,110.03,110.76,34825.0,92.3448,92.9826,92.3364,92.949,34825.0
2018-01-31 10:10:00,110.75,110.93,110.49,110.5,36350.0,92.9406,93.0917,92.7224,92.7308,36350.0
2018-01-31 10:20:00,110.45,110.67,110.45,110.62,16013.0,92.6889,92.8735,92.6889,92.8315,16013.0
2018-01-31 10:30:00,110.6,110.6,110.19,110.19,6394.0,92.8147,92.8147,92.4707,92.4707,6394.0
2018-01-31 10:40:00,110.24,110.47,110.16,110.38,9681.0,92.5126,92.7056,92.4455,92.6301,9681.0
2018-01-31 10:50:00,110.39,110.44,110.21,110.38,14618.0,92.6385,92.6805,92.4875,92.6301,14618.0
2018-01-31 11:00:00,110.39,110.47,110.35,110.4,7355.0,92.6385,92.7056,92.6049,92.6469,7355.0
2018-01-31 11:10:00,110.38,110.45,110.17,110.31,11042.0,92.6301,92.6889,92.4539,92.5714,11042.0
2018-01-31 11:20:00,110.28,110.31,110.15,110.28,14648.0,92.5462,92.5714,92.4371,92.5462,14648.0
2018-01-31 11:30:00,110.26,110.45,110.19,110.29,20620.0,92.5294,92.6889,92.4707,92.5546,20620.0
2018-01-31 11:40:00,110.29,110.38,110.25,110.34,6425.0,92.5546,92.6301,92.521,92.5965,6425.0
2018-01-31 11:50:00,110.35,110.66,110.35,110.5,19989.0,92.6049,92.8651,92.6049,92.7308,19989.0
2018-01-31 12:00:00,110.5,110.5,110.2,110.39,15037.0,92.7308,92.7308,92.4791,92.6385,15037.0
2018-01-31 12:10:00,110.38,110.38,110.26,110.3,11212.0,92.6301,92.6301,92.5294,92.563,11212.0
2018-01-31 12:20:00,110.3,110.52,110.3,110.42,7625.0,92.563,92.7476,92.563,92.6637,7625.0
2018-01-31 12:30:00,110.41,110.51,110.41,110.45,7611.0,92.6553,92.7392,92.6553,92.6889,7611.0
2018-01-31 12:40:00,110.46,110.7,110.45,110.69,16805.0,92.6972,92.8987,92.6889,92.8903,16805.0
2018-01-31 12:50:00,110.68,110.73,110.47,110.47,18232.0,92.8819,92.9238,92.7056,92.7056,18232.0
2018-01-31 13:00:00,110.47,110.62,110.47,110.55,19440.0,92.7056,92.8315,92.7056,92.7728,19440.0
2018-01-31 13:10:00,110.55,110.64,110.47,110.62,19075.0,92.7728,92.8483,92.7056,92.8315,19075.0
2018-01-31 13:20:00,110.62,110.72,110.58,110.6,12204.0,92.8315,92.9154,92.798,92.8147,12204.0
2018-01-31 13:30:00,110.58,110.6,110.48,110.51,9776.0,92.798,92.8147,92.714,92.7392,9776.0
2018-01-31 13:40:00,110.52,110.55,110.47,110.55,6160.0,92.7476,92.7728,92.7056,92.7728,6160.0
2018-01-31 13:50:00,110.54,110.59,110.51,110.56,8412.0,92.7644,92.8063,92.7392,92.7812,8412.0
2018-01-31 14:00:00,110.58,110.8,110.46,110.7,24671.0,92.798,92.9826,92.6972,92.8987,24671.0
2018-01-31 14:10:00,110.67,110.76,110.58,110.66,30222.0,92.8735,92.949,92.798,92.8651,30222.0
2018-01-31 14:20:00,110.65,110.73,110.46,110.55,43202.0,92.8567,92.9238,92.6972,92.7728,43202.0
2018-01-31 14:30:00,110.51,110.6,110.26,110.33,37709.0,92.7392,92.8147,92.5294,92.5882,37709.0
2018-01-31 14:40:00,110.31,110.39,110.18,110.26,22628.0,92.5714,92.6385,92.4623,92.5294,22628.0
2018-01-31 14:50:00,110.25,110.4,110.2,110.38,22174.0,92.521,92.6469,92.4791,92.6301,22174.0
2018-01-31 15:00:00,110.39,110.44,110.27,110.31,22702.0,92.6385,92.6805,92.5378,92.5714,22702.0
2018-01-31 15:10:00,110.34,110.45,110.28,110.36,27713.0,92.5965,92.6889,92.5462,92.6133,27713.0
2018-01-31 15:20:00,110.38,110.64,110.37,110.45,41306.0,92.6301,92.8483,92.6217,92.6889,41306.0
2018-01-31 15:30:00,110.44,110.71,110.4,110.65,31923.0,92.6805,92.907,92.6469,92.8567,31923.0
2018-01-31 15:40:00,110.65,110.8,110.46,110.56,46539.0,92.8567,92.9826,92.6972,92.7812,46539.0
2018-01-31 15:50:00,110.54,110.55,110.3,110.31,99519.0,92.7644,92.7728,92.563,92.5714,99519.0
2018-02-01 09:30:00,105.45,106.25,104.83,104.88,176505.0,88.4929,89.1642,87.9726,88.0146,176505.0
2018-02-01 09:40:00,104.88,105.03,103.62,104.11,260918.0,88.0146,88.1404,86.9572,87.3684,260918.0
2018-02-01 09:50:00,104.01,104.87,103.85,104.43,122603.0,87.2845,88.0062,87.1502,87.6369,122603.0
2018-02-01 10:00:00,104.31,105.66,104.3,104.48,96357.0,87.5362,88.6691,87.5278,87.6789,96357.0
2018-02-01 10:10:00,104.51,104.69,104.07,104.07,63293.0,87.7041,87.8551,87.3348,87.3348,63293.0
2018-02-01 10:20:00,104.07,104.24,103.74,103.82,77483.0,87.3348,87.4775,87.0579,87.125,77483.0
2018-02-01 10:30:00,103.83,104.25,103.8,104.25,57102.0,87.1334,87.4859,87.1082,87.4859,57102.0
2018-02-01 10:40:00,104.26,104.58,104.04,104.25,55096.0,87.4943,87.7628,87.3096,87.4859,55096.0
2018-02-01 10:50:00,104.28,104.32,103.7,103.8,88515.0,87.511,87.5446,87.0243,87.1082,88515.0
2018-02-01 11:00:00,103.8,104.0,103.5,103.7,95952.0,87.1082,87.2761,86.8565,87.0243,95952.0
2018-02-01 11:10:00,103.7,104.14,103.63,104.09,45917.0,87.0243,87.3935,86.9656,87.3516,45917.0
2018-02-01 11:20:00,104.0,104.29,104.0,104.12,43219.0,87.2761,87.5194,87.2761,87.3768,43219.0
2018-02-01 11:30:00,104.15,104.49,104.15,104.42,57948.0,87.4019,87.6873,87.4019,87.6285,57948.0
2018-02-01 11:40:00,104.38,104.89,104.32,104.89,41951.0,87.595,88.0229,87.5446,88.0229,41951.0
2018-02-01 11:50:00,104.9,104.99,104.22,104.22,55004.0,88.0313,88.1069,87.4607,87.4607,55004.0
2018-02-01 12:00:00,104.28,104.5,104.23,104.32,35307.0,87.511,87.6957,87.4691,87.5446,35307.0
2018-02-01 12:10:00,104.32,104.34,104.07,104.1,65324.0,87.5446,87.5614,87.3348,87.36,65324.0
2018-02-01 12:20:00,104.1,104.1,103.81,103.97,31788.0,87.36,87.36,87.1166,87.2509,31788.0
2018-02-01 12:30:00,104.01,104.2,103.95,104.08,26667.0,87.2845,87.4439,87.2341,87.3432,26667.0
2018-02-01 12:40:00,104.11,104.28,104.11,104.27,24917.0,87.3684,87.511,87.3684,87.5026,24917.0
2018-02-01 12:50:00,104.28,104.5,104.27,104.47,16832.0,87.511,87.6957,87.5026,87.6705,16832.0
2018-02-01 13:00:00,104.47,104.65,104.43,104.45,36089.0,87.6705,87.8215,87.6369,87.6537,36089.0
2018-02-01 13:10:00,104.45,104.48,104.11,104.14,33763.0,87.6537,87.6789,87.3684,87.3935,33763.0
2018-02-01 13:20:00,104.12,104.21,103.91,103.91,24948.0,87.3768,87.4523,87.2005,87.2005,24948.0
2018-02-01 13:30:00,103.93,104.18,103.81,104.18,37876.0,87.2173,87.4271,87.1166,87.4271,37876.0
2018-02-01 13:40:00,104.18,104.22,103.84,103.85,36677.0,87.4271,87.4607,87.1418,87.1502,36677.0
2018-02-01 13:50:00,103.87,103.93,103.63,103.71,37778.0,87.167,87.2173,86.9656,87.0327,37778.0
2018-02-01 14:00:00,103.71,103.86,103.62,103.62,27883.0,87.0327,87.1586,86.9572,86.9572,27883.0
2018-02-01 14:10:00,103.62,103.62,103.04,103.05,52736.0,86.9572,86.9572,86.4704,86.4788,52736.0
2018-02-01 14:20:00,103.04,103.24,102.85,103.13,49682.0,86.4704,86.6383,86.311,86.546,49682.0
2018-02-01 14:30:00,103.17,103.4,103.12,103.3,50394.0,86.5795,86.7725,86.5376,86.6886,50394.0
2018-02-01 14:40:00,103.25,103.62,103.22,103.35,52818.0,86.6467,86.9572,86.6215,86.7306,52818.0
2018-02-01 14:50:00,103.27,103.43,103.06,103.28,50333.0,86.6635,86.7977,86.4872,86.6718,50333.0
2018-02-01 15:00:00,103.27,103.34,103.13,103.29,51036.0,86.6635,86.7222,86.546,86.6802,51036.0
2018-02-01 15:10:00,103.27,103.44,103.24,103.38,43910.0,86.6635,86.8061,86.6383,86.7558,43910.0
2018-02-01 15:20:00,103.36,103.85,102.8,103.21,87281.0,86.739,87.1502,86.269,86.6131,87281.0
2018-02-01 15:30:00,103.22,103.45,103.2,103.43,104132.0,86.6215,86.8145,86.6047,86.7977,104132.0
2018-02-01 15:40:00,103.4,103.53,103.3,103.49,113649.0,86.7725,86.8816,86.6886,86.8481,113649.0
2018-02-01 15:50:00,103.49,103.82,103.34,103.77,194327.0,86.8481,87.125,86.7222,87.083,194327.0
2018-02-02 09:30:00,102.33,103.2,102.14,103.2,97273.0,85.8746,86.6047,85.7152,86.6047,97273.0
2018-02-02 09:40:00,103.13,103.66,103.1,103.31,88957.0,86.546,86.9907,86.5208,86.697,88957.0
2018-02-02 09:50:00,103.28,103.31,102.79,103.19,67706.0,86.6718,86.697,86.2606,86.5963,67706.0
2018-02-02 10:00:00,103.18,104.3,103.02,104.3,84348.0,86.5879,87.5278,86.4537,87.5278,84348.0
2018-02-02 10:10:00,104.33,104.97,104.33,104.9,56386.0,87.553,88.0901,87.553,88.0313,56386.0
2018-02-02 10:20:00,104.87,104.9,104.07,104.29,49405.0,88.0062,88.0313,87.3348,87.5194,49405.0
2018-02-02 10:30:00,104.3,104.86,104.3,104.8,47817.0,87.5278,87.9978,87.5278,87.9474,47817.0
2018-02-02 10:40:00,104.78,104.91,104.4,104.52,38998.0,87.9306,88.0397,87.6117,87.7124,38998.0
2018-02-02 10:50:00,104.51,104.64,104.4,104.59,41035.0,87.7041,87.8131,87.6117,87.7712,41035.0
2018-02-02 11:00:00,104.59,104.88,104.53,104.82,28830.0,87.7712,88.0146,87.7208,87.9642,28830.0
2018-02-02 11:10:00,104.84,105.29,104.84,105.18,49118.0,87.981,88.3586,87.981,88.2663,49118.0
2018-02-02 11:20:00,105.16,105.16,104.53,104.73,36724.0,88.2495,88.2495,87.7208,87.8887,36724.0
2018-02-02 11:30:00,104.67,104.75,104.03,104.16,44854.0,87.8383,87.9055,87.3012,87.4103,44854.0
2018-02-02 11:40:00,104.12,104.32,104.04,104.11,33428.0,87.3768,87.5446,87.3096,87.3684,33428.0
2018-02-02 11:50:00,104.09,104.14,103.99,104.0,28587.0,87.3516,87.3935,87.2677,87.2761,28587.0
2018-02-02 12:00:00,104.0,104.3,104.0,104.07,35843.0,87.2761,87.5278,87.2761,87.3348,35843.0
2018-02-02 12:10:00,104.07,104.08,103.74,103.78,29021.0,87.3348,87.3432,87.0579,87.0914,29021.0
2018-02-02 12:20:00,103.76,104.12,103.76,104.08,20782.0,87.0747,87.3768,87.0747,87.3432,20782.0
2018-02-02 12:30:00,104.11,104.43,104.08,104.36,22065.0,87.3684,87.6369,87.3432,87.5782,22065.0
2018-02-02 12:40:00,104.35,104.36,104.09,104.13,21513.0,87.5698,87.5782,87.3516,87.3852,21513.0
2018-02-02 12:50:00,104.15,104.24,103.9,103.9,34791.0,87.4019,87.4775,87.1921,87.1921,34791.0
2018-02-02 13:00:00,103.87,104.07,103.59,103.98,24817.0,87.167,87.3348,86.932,87.2593,24817.0
2018-02-02 13:10:00,103.95,104.02,103.61,103.68,16825.0,87.2341,87.2928,86.9488,87.0075,16825.0
2018-02-02 13:20:00,103.71,103.82,103.45,103.5,30298.0,87.0327,87.125,86.8145,86.8565,30298.0
2018-02-02 13:30:00,103.5,103.55,103.38,103.55,44663.0,86.8565,86.8984,86.7558,86.8984,44663.0
2018-02-02 13:40:00,103.53,103.56,103.36,103.36,27785.0,86.8816,86.9068,86.739,86.739,27785.0
2018-02-02 13:50:00,103.4,103.43,103.1,103.12,41067.0,86.7725,86.7977,86.5208,86.5376,41067.0
2018-02-02 14:00:00,103.11,103.14,102.93,102.93,39281.0,86.5292,86.5544,86.3781,86.3781,39281.0
2018-02-02 14:10:00,102.94,102.94,102.58,102.63,44373.0,86.3865,86.3865,86.0844,86.1264,44373.0
2018-02-02 14:20:00,102.67,102.67,102.51,102.58,41826.0,86.1599,86.1599,86.0257,86.0844,41826.0
2018-02-02 14:30:00,102.58,103.27,102.58,103.08,33459.0,86.0844,86.6635,86.0844,86.504,33459.0
2018-02-02 14:40:00,103.11,103.18,103.04,103.15,46690.0,86.5292,86.5879,86.4704,86.5627,46690.0
2018-02-02 14:50:00,103.15,103.16,102.81,103.0,27821.0,86.5627,86.5711,86.2774,86.4369,27821.0
2018-02-02 15:00:00,102.97,102.99,102.84,102.85,44784.0,86.4117,86.4285,86.3026,86.311,44784.0
2018-02-02 15:10:00,102.84,102.92,102.82,102.86,36431.0,86.3026,86.3697,86.2858,86.3194,36431.0
2018-02-02 15:20:00,102.86,102.93,102.71,102.82,44919.0,86.3194,86.3781,86.1935,86.2858,44919.0
2018-02-02 15:30:00,102.81,102.97,102.74,102.97,42784.0,86.2774,86.4117,86.2187,86.4117,42784.0
2018-02-02 15:40:00,102.97,103.37,102.92,103.3,131305.0,86.4117,86.7474,86.3697,86.6886,131305.0
2018-02-02 15:50:00,103.29,103.33,102.76,102.88,161311.0,86.6802,86.7138,86.2355,86.3362,161311.0
2018-02-05 09:30:00,102.84,102.99,102.48,102.79,67355.0,86.3026,86.4285,86.0005,86.2606,67355.0
2018-02-05 09:40:00,102.8,102.94,102.28,102.42,61720.0,86.269,86.3865,85.8327,85.9501,61720.0
2018-02-05 09:50:00,102.44,102.49,102.06,102.06,42804.0,85.9669,86.0089,85.648,85.648,42804.0
2018-02-05 10:00:00,102.04,102.04,101.53,101.7,80188.0,85.6312,85.6312,85.2033,85.3459,80188.0
2018-02-05 10:10:00,101.64,101.84,101.51,101.63,38232.0,85.2956,85.4634,85.1865,85.2872,38232.0
2018-02-05 10:20:00,101.61,101.97,101.27,101.87,28845.0,85.2704,85.5725,84.9851,85.4886,28845.0
2018-02-05 10:30:00,101.86,102.43,101.86,102.4,16526.0,85.4802,85.9585,85.4802,85.9334,16526.0
2018-02-05 10:40:00,102.4,102.52,102.32,102.41,18513.0,85.9334,86.0341,85.8662,85.9417,18513.0
2018-02-05 10:50:00,102.38,102.7,102.34,102.67,15643.0,85.9166,86.1851,85.883,86.1599,15643.0
2018-02-05 11:00:00,102.71,102.78,102.43,102.63,19362.0,86.1935,86.2522,85.9585,86.1264,19362.0
2018-02-05 11:10:00,102.63,103.11,102.57,103.1,22473.0,86.1264,86.5292,86.076,86.5208,22473.0
2018-02-05 11:20:00,103.1,103.21,103.01,103.13,19587.0,86.5208,86.6131,86.4453,86.546,19587.0
2018-02-05 11:30:00,103.12,103.27,103.07,103.16,20954.0,86.5376,86.6635,86.4956,86.5711,20954.0
2018-02-05 11:40:00,103.16,103.17,102.79,103.0,23394.0,86.5711,86.5795,86.2606,86.4369,23394.0
2018-02-05 11:50:00,103.0,103.02,102.75,102.85,26563.0,86.4369,86.4537,86.2271,86.311,26563.0
2018-02-05 12:00:00,102.86,102.86,102.65,102.66,22583.0,86.3194,86.3194,86.1432,86.1515,22583.0
2018-02-05 12:10:00,102.58,102.58,102.34,102.44,14838.0,86.0844,86.0844,85.883,85.9669,14838.0
2018-02-05 12:20:00,102.42,102.42,102.12,102.23,20919.0,85.9501,85.9501,85.6984,85.7907,20919.0
2018-02-05 12:30:00,102.21,102.31,102.16,102.27,13813.0,85.7739,85.8578,85.7319,85.8243,13813.0
2018-02-05 12:40:00,102.32,102.35,102.05,102.16,19593.0,85.8662,85.8914,85.6396,85.7319,19593.0
2018-02-05 12:50:00,102.14,102.3,102.14,102.23,10322.0,85.7152,85.8494,85.7152,85.7907,10322.0
2018-02-05 13:00:00,102.2,102.2,101.75,101.75,22339.0,85.7655,85.7655,85.3879,85.3879,22339.0
2018-02-05 13:10:00,101.77,101.82,101.63,101.67,24689.0,85.4047,85.4466,85.2872,85.3207,24689.0
2018-02-05 13:20:00,101.7,101.94,101.7,101.84,14971.0,85.3459,85.5473,85.3459,85.4634,14971.0
2018-02-05 13:30:00,101.83,101.94,101.72,101.72,15798.0,85.455,85.5473,85.3627,85.3627,15798.0
2018-02-05 13:40:00,101.74,102.06,101.74,102.05,21319.0,85.3795,85.648,85.3795,85.6396,21319.0
2018-02-05 13:50:00,102.07,102.1,101.91,102.05,21183.0,85.6564,85.6816,85.5221,85.6396,21183.0
2018-02-05 14:00:00,102.07,102.16,101.94,101.96,19252.0,85.6564,85.7319,85.5473,85.5641,19252.0
2018-02-05 14:10:00,101.95,102.01,101.64,101.7,16244.0,85.5557,85.6061,85.2956,85.3459,16244.0
2018-02-05 14:20:00,101.69,101.82,101.58,101.58,16270.0,85.3375,85.4466,85.2452,85.2452,16270.0
2018-02-05 14:30:00,101.58,101.65,101.47,101.55,16741.0,85.2452,85.304,85.1529,85.22,16741.0
2018-02-05 14:40:00,101.55,101.59,101.34,101.37,34853.0,85.22,85.2536,85.0438,85.069,34853.0
2018-02-05 14:50:00,101.34,101.5,101.14,101.14,31525.0,85.0438,85.1781,84.876,84.876,31525.0
2018-02-05 15:00:00,101.12,101.29,100.65,100.82,50455.0,84.8592,85.0019,84.4648,84.6074,50455.0
2018-02-05 15:10:00,100.8,101.39,100.68,101.11,45630.0,84.5906,85.0858,84.4899,84.8508,45630.0
2018-02-05 15:20:00,101.06,101.56,100.89,101.5,47829.0,84.8088,85.2284,84.6662,85.1781,47829.0
2018-02-05 15:30:00,101.53,101.68,101.2,101.24,48152.0,85.2033,85.3291,84.9263,84.9599,48152.0
2018-02-05 15:40:00,101.2,101.39,100.84,100.86,78514.0,84.9263,85.0858,84.6242,84.641,78514.0
2018-02-05 15:50:00,100.84,101.0,100.19,100.19,168554.0,84.6242,84.7585,84.0787,84.0787,168554.0
2018-02-06 09:30:00,99.48,99.83,98.85,99.42,94375.0,83.4829,83.7766,82.9542,83.4326,94375.0
2018-02-06 09:40:00,99.58,100.08,99.46,99.97,66611.0,83.5668,83.9864,83.4661,83.8941,66611.0
2018-02-06 09:50:00,100.03,100.45,99.81,99.82,59199.0,83.9445,84.2969,83.7598,83.7682,59199.0
2018-02-06 10:00:00,99.91,100.52,99.73,99.92,47046.0,83.8438,84.3557,83.6927,83.8522,47046.0
2018-02-06 10:10:00,99.94,100.07,99.46,99.82,44707.0,83.8689,83.978,83.4661,83.7682,44707.0
2018-02-06 10:20:00,99.9,99.96,99.64,99.74,70586.0,83.8354,83.8857,83.6172,83.7011,70586.0
2018-02-06 10:30:00,99.71,99.78,99.18,99.31,33128.0,83.6759,83.7347,83.2312,83.3402,33128.0
2018-02-06 10:40:00,99.32,100.09,99.31,99.99,103631.0,83.3486,83.9948,83.3402,83.9109,103631.0
2018-02-06 10:50:00,100.04,100.47,100.0,100.12,44800.0,83.9529,84.3137,83.9193,84.02,44800.0
2018-02-06 11:00:00,100.13,100.38,99.9,100.08,43140.0,84.0284,84.2382,83.8354,83.9864,43140.0
2018-02-06 11:10:00,100.08,100.19,99.77,100.17,36018.0,83.9864,84.0787,83.7263,84.062,36018.0
2018-02-06 11:20:00,100.13,100.14,99.67,100.02,45024.0,84.0284,84.0368,83.6424,83.9361,45024.0
2018-02-06 11:30:00,100.0,100.16,99.89,100.02,74832.0,83.9193,84.0536,83.827,83.9361,74832.0
2018-02-06 11:40:00,100.01,100.1,99.95,100.06,34834.0,83.9277,84.0032,83.8773,83.9696,34834.0
2018-02-06 11:50:00,100.09,100.29,99.99,100.0,36829.0,83.9948,84.1627,83.9109,83.9193,36829.0
2018-02-06 12:00:00,100.01,100.26,99.97,100.2,43323.0,83.9277,84.1375,83.8941,84.0871,43323.0
2018-02-06 12:10:00,100.19,100.36,100.11,100.3,37760.0,84.0787,84.2214,84.0116,84.171,37760.0
2018-02-06 12:20:00,100.28,100.34,99.97,100.29,42893.0,84.1543,84.2046,83.8941,84.1627,42893.0
2018-02-06 12:30:00,100.3,100.91,100.3,100.91,19578.0,84.171,84.683,84.171,84.683,19578.0
2018-02-06 12:40:00,100.85,100.9,100.6,100.77,47316.0,84.6326,84.6746,84.4228,84.5655,47316.0
2018-02-06 12:50:00,100.79,100.84,100.48,100.61,40482.0,84.5823,84.6242,84.3221,84.4312,40482.0
2018-02-06 13:00:00,100.55,100.55,100.06,100.12,32804.0,84.3808,84.3808,83.9696,84.02,32804.0
2018-02-06 13:10:00,100.12,100.24,100.06,100.23,30047.0,84.02,84.1207,83.9696,84.1123,30047.0
2018-02-06 13:20:00,100.24,100.32,100.2,100.32,41413.0,84.1207,84.1878,84.0871,84.1878,41413.0
2018-02-06 13:30:00,100.31,100.39,100.22,100.39,70767.0,84.1794,84.2466,84.1039,84.2466,70767.0
2018-02-06 13:40:00,100.38,100.39,100.21,100.21,37321.0,84.2382,84.2466,84.0955,84.0955,37321.0
2018-02-06 13:50:00,100.23,100.23,100.08,100.14,46051.0,84.1123,84.1123,83.9864,84.0368,46051.0
2018-02-06 14:00:00,100.14,100.18,99.99,100.02,30682.0,84.0368,84.0703,83.9109,83.9361,30682.0
2018-02-06 14:10:00,100.02,100.08,99.96,99.99,36443.0,83.9361,83.9864,83.8857,83.9109,36443.0
2018-02-06 14:20:00,100.01,100.01,99.77,99.9,36404.0,83.9277,83.9277,83.7263,83.8354,36404.0
2018-02-06 14:30:00,99.9,100.02,99.82,99.94,37934.0,83.8354,83.9361,83.7682,83.8689,37934.0
2018-02-06 14:40:00,99.93,100.42,99.89,100.42,28144.0,83.8605,84.2718,83.827,84.2718,28144.0
2018-02-06 14:50:00,100.43,101.04,100.35,100.95,35527.0,84.2801,84.7921,84.213,84.7165,35527.0
2018-02-06 15:00:00,100.95,101.65,100.95,101.62,54616.0,84.7165,85.304,84.7165,85.2788,54616.0
2018-02-06 15:10:00,101.64,101.74,101.14,101.24,52126.0,85.2956,85.3795,84.876,84.9599,52126.0
2018-02-06 15:20:00,101.24,101.49,101.22,101.36,51336.0,84.9599,85.1697,84.9431,85.0606,51336.0
2018-02-06 15:30:00,101.33,101.5,101.16,101.49,78783.0,85.0354,85.1781,84.8928,85.1697,78783.0
2018-02-06 15:40:00,101.47,101.63,100.91,100.92,104419.0,85.1529,85.2872,84.683,84.6913,104419.0
2018-02-06 15:50:00,100.94,101.31,100.89,101.31,114858.0,84.7081,85.0186,84.6662,85.0186,114858.0
2018-02-07 09:30:00,101.0,101.19,100.53,100.92,28296.0,84.7585,84.9179,84.3641,84.6913,28296.0
2018-02-07 09:40:00,100.93,101.33,100.5,100.5,36579.0,84.6997,85.0354,84.3389,84.3389,36579.0
2018-02-07 09:50:00,100.5,100.88,100.41,100.82,35450.0,84.3389,84.6578,84.2634,84.6074,35450.0
2018-02-07 10:00:00,100.8,100.95,100.45,100.91,27528.0,84.5906,84.7165,84.2969,84.683,27528.0
2018-02-07 10:10:00,100.86,101.0,100.69,100.99,25112.0,84.641,84.7585,84.4983,84.7501,25112.0
2018-02-07 10:20:00,100.99,101.0,100.69,100.7,23218.0,84.7501,84.7585,84.4983,84.5067,23218.0
2018-02-07 10:30:00,100.73,100.85,100.69,100.71,18420.0,84.5319,84.6326,84.4983,84.5151,18420.0
2018-02-07 10:40:00,100.7,100.76,100.61,100.76,26138.0,84.5067,84.5571,84.4312,84.5571,26138.0
2018-02-07 10:50:00,100.78,101.02,100.7,100.91,24792.0,84.5739,84.7753,84.5067,84.683,24792.0
2018-02-07 11:00:00,100.93,100.95,100.78,100.85,25409.0,84.6997,84.7165,84.5739,84.6326,25409.0
2018-02-07 11:10:00,100.89,101.05,100.89,100.9,36844.0,84.6662,84.8004,84.6662,84.6746,36844.0
2018-02-07 11:20:00,100.94,100.96,100.41,100.45,32945.0,84.7081,84.7249,84.2634,84.2969,32945.0
2018-02-07 11:30:00,100.45,100.46,100.29,100.33,26320.0,84.2969,84.3053,84.1627,84.1962,26320.0
2018-02-07 11:40:00,100.33,100.43,100.17,100.17,17405.0,84.1962,84.2801,84.062,84.062,17405.0
2018-02-07 11:50:00,100.13,100.28,100.0,100.24,24050.0,84.0284,84.1543,83.9193,84.1207,24050.0
2018-02-07 12:00:00,100.24,100.31,100.04,100.04,41759.0,84.1207,84.1794,83.9529,83.9529,41759.0
2018-02-07 12:10:00,100.02,100.24,100.01,100.21,13004.0,83.9361,84.1207,83.9277,84.0955,13004.0
2018-02-07 12:20:00,100.18,100.19,99.95,100.08,24246.0,84.0703,84.0787,83.8773,83.9864,24246.0
2018-02-07 12:30:00,100.15,100.29,100.08,100.21,11540.0,84.0452,84.1627,83.9864,84.0955,11540.0
2018-02-07 12:40:00,100.22,100.27,100.02,100.09,19511.0,84.1039,84.1459,83.9361,83.9948,19511.0
2018-02-07 12:50:00,100.08,100.27,100.08,100.2,9690.0,83.9864,84.1459,83.9864,84.0871,9690.0
2018-02-07 13:00:00,100.2,100.33,100.11,100.19,14520.0,84.0871,84.1962,84.0116,84.0787,14520.0
2018-02-07 13:10:00,100.12,100.22,99.73,100.02,13555.0,84.02,84.1039,83.6927,83.9361,13555.0
2018-02-07 13:20:00,100.03,100.05,99.7,99.89,22842.0,83.9445,83.9613,83.6675,83.827,22842.0
2018-02-07 13:30:00,99.9,100.05,99.82,100.0,10729.0,83.8354,83.9613,83.7682,83.9193,10729.0
2018-02-07 13:40:00,100.11,100.17,99.91,99.91,10630.0,84.0116,84.062,83.8438,83.8438,10630.0
2018-02-07 13:50:00,99.84,99.86,99.55,99.58,25673.0,83.785,83.8018,83.5417,83.5668,25673.0
2018-02-07 14:00:00,99.55,99.57,99.35,99.38,29563.0,83.5417,83.5584,83.3738,83.399,29563.0
2018-02-07 14:10:00,99.46,99.69,99.45,99.61,11648.0,83.4661,83.6591,83.4577,83.592,11648.0
2018-02-07 14:20:00,99.67,99.71,99.59,99.71,33291.0,83.6424,83.6759,83.5752,83.6759,33291.0
2018-02-07 14:30:00,99.72,99.94,99.7,99.8,26287.0,83.6843,83.8689,83.6675,83.7515,26287.0
2018-02-07 14:40:00,99.76,99.81,99.31,99.35,24032.0,83.7179,83.7598,83.3402,83.3738,24032.0
2018-02-07 14:50:00,99.34,99.49,99.16,99.49,33075.0,83.3654,83.4913,83.2144,83.4913,33075.0
2018-02-07 15:00:00,99.45,99.75,99.45,99.49,34844.0,83.4577,83.7095,83.4577,83.4913,34844.0
2018-02-07 15:10:00,99.49,99.59,99.42,99.52,29474.0,83.4913,83.5752,83.4326,83.5165,29474.0
2018-02-07 15:20:00,99.53,99.7,99.51,99.55,41245.0,83.5249,83.6675,83.5081,83.5417,41245.0
2018-02-07 15:30:00,99.55,100.0,99.54,99.89,69415.0,83.5417,83.9193,83.5333,83.827,69415.0
2018-02-07 15:40:00,99.88,100.01,99.53,99.56,80894.0,83.8186,83.9277,83.5249,83.55,80894.0
2018-02-07 15:50:00,99.54,99.57,99.03,99.04,135258.0,83.5333,83.5584,83.1053,83.1137,135258.0
2018-02-08 09:30:00,99.3,99.86,98.86,99.42,37823.0,83.3319,83.8018,82.9626,83.4326,37823.0
2018-02-08 09:40:00,99.44,99.73,99.26,99.49,21608.0,83.4493,83.6927,83.2983,83.4913,21608.0
2018-02-08 09:50:00,99.52,99.67,98.7,98.81,48613.0,83.5165,83.6424,82.8283,82.9207,48613.0
2018-02-08 10:00:00,98.73,99.19,98.56,99.06,31568.0,82.8535,83.2395,82.7109,83.1304,31568.0
2018-02-08 10:10:00,99.05,99.14,98.85,98.85,15736.0,83.1221,83.1976,82.9542,82.9542,15736.0
2018-02-08 10:20:00,98.89,98.93,98.73,98.8,11330.0,82.9878,83.0214,82.8535,82.9123,11330.0
2018-02-08 10:30:00,98.79,99.26,98.79,99.1,21987.0,82.9039,83.2983,82.9039,83.164,21987.0
2018-02-08 10:40:00,99.12,99.18,98.99,99.15,32810.0,83.1808,83.2312,83.0717,83.206,32810.0
2018-02-08 10:50:00,99.1,99.17,98.96,99.14,28945.0,83.164,83.2228,83.0465,83.1976,28945.0
2018-02-08 11:00:00,99.1,99.42,99.06,99.1,29910.0,83.164,83.4326,83.1304,83.164,29910.0
2018-02-08 11:10:00,99.16,99.19,98.85,98.88,25333.0,83.2144,83.2395,82.9542,82.9794,25333.0
2018-02-08 11:20:00,98.94,98.94,98.76,98.94,19144.0,83.0297,83.0297,82.8787,83.0297,19144.0
2018-02-08 11:30:00,98.89,99.19,98.77,99.07,26142.0,82.9878,83.2395,82.8871,83.1388,26142.0
2018-02-08 11:40:00,99.07,99.07,98.36,98.62,34139.0,83.1388,83.1388,82.543,82.7612,34139.0
2018-02-08 11:50:00,98.62,98.99,98.58,98.59,27284.0,82.7612,83.0717,82.7276,82.736,27284.0
2018-02-08 12:00:00,98.58,98.7,98.38,98.42,19786.0,82.7276,82.8283,82.5598,82.5934,19786.0
2018-02-08 12:10:00,98.38,98.61,98.38,98.6,11937.0,82.5598,82.7528,82.5598,82.7444,11937.0
2018-02-08 12:20:00,98.58,98.59,98.01,98.06,28015.0,82.7276,82.736,82.2493,82.2913,28015.0
2018-02-08 12:30:00,98.08,98.39,97.8,98.37,47295.0,82.308,82.5682,82.0731,82.5514,47295.0
2018-02-08 12:40:00,98.41,98.77,98.41,98.59,60368.0,82.585,82.8871,82.585,82.736,60368.0
2018-02-08 12:50:00,98.58,98.75,98.27,98.75,42752.0,82.7276,82.8703,82.4675,82.8703,42752.0
2018-02-08 13:00:00,98.73,98.85,98.52,98.8,36591.0,82.8535,82.9542,82.6773,82.9123,36591.0
2018-02-08 13:10:00,98.83,99.05,98.71,99.0,44608.0,82.9374,83.1221,82.8367,83.0801,44608.0
2018-02-08 13:20:00,98.97,99.21,98.94,98.94,24913.0,83.0549,83.2563,83.0297,83.0297,24913.0
2018-02-08 13:30:00,98.95,99.15,98.85,99.15,21083.0,83.0381,83.206,82.9542,83.206,21083.0
2018-02-08 13:40:00,99.17,99.31,98.99,99.0,22539.0,83.2228,83.3402,83.0717,83.0801,22539.0
2018-02-08 13:50:00,99.03,99.28,99.0,99.28,24701.0,83.1053,83.3151,83.0801,83.3151,24701.0
2018-02-08 14:00:00,99.25,99.27,99.07,99.24,23656.0,83.2899,83.3067,83.1388,83.2815,23656.0
2018-02-08 14:10:00,99.23,99.47,99.2,99.36,22974.0,83.2731,83.4745,83.2479,83.3822,22974.0
2018-02-08 14:20:00,99.4,99.42,99.07,99.11,35821.0,83.4158,83.4326,83.1388,83.1724,35821.0
2018-02-08 14:30:00,99.09,99.09,98.83,98.97,19734.0,83.1556,83.1556,82.9374,83.0549,19734.0
2018-02-08 14:40:00,98.97,99.04,98.82,99.01,15344.0,83.0549,83.1137,82.929,83.0885,15344.0
2018-02-08 14:50:00,98.97,98.97,98.74,98.91,21127.0,83.0549,83.0549,82.8619,83.0046,21127.0
2018-02-08 15:00:00,98.93,99.2,98.78,98.78,33313.0,83.0214,83.2479,82.8955,82.8955,33313.0
2018-02-08 15:10:00,98.76,98.92,98.7,98.75,29180.0,82.8787,83.013,82.8283,82.8703,29180.0
2018-02-08 15:20:00,98.74,99.0,98.65,98.79,30999.0,82.8619,83.0801,82.7864,82.9039,30999.0
2018-02-08 15:30:00,98.77,98.87,98.47,98.48,36130.0,82.8871,82.971,82.6353,82.6437,36130.0
2018-02-08 15:40:00,98.47,98.72,98.13,98.16,70455.0,82.6353,82.8451,82.35,82.3752,70455.0
2018-02-08 15:50:00,98.16,98.19,97.62,97.64,125247.0,82.3752,82.4004,81.922,81.9388,125247.0
2018-02-09 09:30:00,98.42,99.09,98.34,98.63,37082.0,82.5934,83.1556,82.5262,82.7696,37082.0
2018-02-09 09:40:00,98.52,99.08,98.36,99.05,27042.0,82.6773,83.1472,82.543,83.1221,27042.0
2018-02-09 09:50:00,99.1,99.24,98.96,99.11,41873.0,83.164,83.2815,83.0465,83.1724,41873.0
2018-02-09 10:00:00,99.02,99.51,99.02,99.49,25133.0,83.0969,83.5081,83.0969,83.4913,25133.0
2018-02-09 10:10:00,99.49,99.59,99.24,99.43,20449.0,83.4913,83.5752,83.2815,83.441,20449.0
2018-02-09 10:20:00,99.44,99.45,99.06,99.06,25531.0,83.4493,83.4577,83.1304,83.1304,25531.0
2018-02-09 10:30:00,99.0,99.14,98.93,98.93,26373.0,83.0801,83.1976,83.0214,83.0214,26373.0
2018-02-09 10:40:00,98.92,99.08,98.59,98.71,50884.0,83.013,83.1472,82.736,82.8367,50884.0
2018-02-09 10:50:00,98.77,99.07,98.69,98.82,27931.0,82.8871,83.1388,82.8199,82.929,27931.0
2018-02-09 11:00:00,98.8,99.1,98.57,98.67,22612.0,82.9123,83.164,82.7192,82.8032,22612.0
2018-02-09 11:10:00,98.7,98.8,98.54,98.76,21568.0,82.8283,82.9123,82.6941,82.8787,21568.0
2018-02-09 11:20:00,98.74,99.04,98.67,98.7,17918.0,82.8619,83.1137,82.8032,82.8283,17918.0
2018-02-09 11:30:00,98.76,99.24,98.75,99.2,22472.0,82.8787,83.2815,82.8703,83.2479,22472.0
2018-02-09 11:40:00,99.2,99.29,99.07,99.07,12036.0,83.2479,83.3235,83.1388,83.1388,12036.0
2018-02-09 11:50:00,99.03,99.12,98.76,98.9,23710.0,83.1053,83.1808,82.8787,82.9962,23710.0
2018-02-09 12:00:00,98.92,99.06,98.59,98.64,20453.0,83.013,83.1304,82.736,82.778,20453.0
2018-02-09 12:10:00,98.61,98.89,98.53,98.66,36825.0,82.7528,82.9878,82.6857,82.7948,36825.0
2018-02-09 12:20:00,98.68,98.91,98.36,98.41,20283.0,82.8116,83.0046,82.543,82.585,20283.0
2018-02-09 12:30:00,98.39,98.69,98.33,98.39,51758.0,82.5682,82.8199,82.5178,82.5682,51758.0
2018-02-09 12:40:00,98.32,98.42,98.19,98.39,36754.0,82.5094,82.5934,82.4004,82.5682,36754.0
2018-02-09 12:50:00,98.34,98.5,98.17,98.47,31443.0,82.5262,82.6605,82.3836,82.6353,31443.0
2018-02-09 13:00:00,98.45,98.45,98.22,98.22,13400.0,82.6185,82.6185,82.4255,82.4255,13400.0
2018-02-09 13:10:00,98.21,98.37,98.0,98.37,18269.0,82.4171,82.5514,82.2409,82.5514,18269.0
2018-02-09 13:20:00,98.38,98.38,97.83,98.22,28791.0,82.5598,82.5598,82.0982,82.4255,28791.0
2018-02-09 13:30:00,98.22,98.35,97.93,98.14,19204.0,82.4255,82.5346,82.1822,82.3584,19204.0
2018-02-09 13:40:00,98.15,98.46,98.08,98.41,63686.0,82.3668,82.6269,82.308,82.585,63686.0
2018-02-09 13:50:00,98.43,98.83,98.39,98.41,26237.0,82.6018,82.9374,82.5682,82.585,26237.0
2018-02-09 14:00:00,98.36,99.07,98.35,98.65,88529.0,82.543,83.1388,82.5346,82.7864,88529.0
2018-02-09 14:10:00,98.64,99.02,98.5,98.87,21543.0,82.778,83.0969,82.6605,82.971,21543.0
2018-02-09 14:20:00,98.92,99.21,98.71,98.92,32499.0,83.013,83.2563,82.8367,83.013,32499.0
2018-02-09 14:30:00,98.9,99.12,98.81,99.12,22258.0,82.9962,83.1808,82.9207,83.1808,22258.0
2018-02-09 14:40:00,99.11,99.16,98.84,98.93,23989.0,83.1724,83.2144,82.9458,83.0214,23989.0
2018-02-09 14:50:00,98.92,99.14,98.62,98.73,27642.0,83.013,83.1976,82.7612,82.8535,27642.0
2018-02-09 15:00:00,98.68,98.73,98.38,98.51,32648.0,82.8116,82.8535,82.5598,82.6689,32648.0
2018-02-09 15:10:00,98.5,98.74,98.45,98.63,31506.0,82.6605,82.8619,82.6185,82.7696,31506.0
2018-02-09 15:20:00,98.67,99.27,98.66,99.09,35100.0,82.8032,83.3067,82.7948,83.1556,35100.0
2018-02-09 15:30:00,99.11,99.42,99.01,99.34,58803.0,83.1724,83.4326,83.0885,83.3654,58803.0
2018-02-09 15:40:00,99.37,100.03,99.35,99.85,81442.0,83.3906,83.9445,83.3738,83.7934,81442.0
2018-02-09 15:50:00,99.96,100.29,99.57,99.69,175447.0,83.8857,84.1627,83.5584,83.6591,175447.0
2018-02-12 09:30:00,100.0,100.34,99.82,100.09,34075.0,83.9193,84.2046,83.7682,83.9948,34075.0
2018-02-12 09:40:00,100.15,100.31,99.91,100.3,21901.0,84.0452,84.1794,83.8438,84.171,21901.0
2018-02-12 09:50:00,100.19,100.31,100.05,100.05,24776.0,84.0787,84.1794,83.9613,83.9613,24776.0
2018-02-12 10:00:00,100.13,100.23,99.82,99.92,44445.0,84.0284,84.1123,83.7682,83.8522,44445.0
2018-02-12 10:10:00,99.91,99.93,99.38,99.56,26499.0,83.8438,83.8605,83.399,83.55,26499.0
2018-02-12 10:20:00,99.55,99.74,99.33,99.72,27872.0,83.5417,83.7011,83.357,83.6843,27872.0
2018-02-12 10:30:00,99.66,99.84,99.5,99.73,25772.0,83.634,83.785,83.4997,83.6927,25772.0
2018-02-12 10:40:00,99.7,99.7,99.41,99.59,17896.0,83.6675,83.6675,83.4242,83.5752,17896.0
2018-02-12 10:50:00,99.65,99.8,99.5,99.8,24639.0,83.6256,83.7515,83.4997,83.7515,24639.0
2018-02-12 11:00:00,99.82,99.91,99.63,99.86,15108.0,83.7682,83.8438,83.6088,83.8018,15108.0
2018-02-12 11:10:00,99.84,99.95,99.7,99.78,13772.0,83.785,83.8773,83.6675,83.7347,13772.0
2018-02-12 11:20:00,99.73,99.9,99.68,99.83,14331.0,83.6927,83.8354,83.6507,83.7766,14331.0
2018-02-12 11:30:00,99.8,99.85,99.53,99.74,24213.0,83.7515,83.7934,83.5249,83.7011,24213.0
2018-02-12 11:40:00,99.73,99.79,99.67,99.75,15158.0,83.6927,83.7431,83.6424,83.7095,15158.0
2018-02-12 11:50:00,99.75,99.95,99.7,99.9,9876.0,83.7095,83.8773,83.6675,83.8354,9876.0
2018-02-12 12:00:00,99.91,100.1,99.81,100.1,13386.0,83.8438,84.0032,83.7598,84.0032,13386.0
2018-02-12 12:10:00,100.09,100.42,100.06,100.38,15694.0,83.9948,84.2718,83.9696,84.2382,15694.0
2018-02-12 12:20:00,100.39,100.48,100.37,100.38,20031.0,84.2466,84.3221,84.2298,84.2382,20031.0
2018-02-12 12:30:00,100.38,100.4,100.27,100.36,20967.0,84.2382,84.255,84.1459,84.2214,20967.0
2018-02-12 12:40:00,100.37,100.39,100.09,100.09,23671.0,84.2298,84.2466,83.9948,83.9948,23671.0
2018-02-12 12:50:00,100.13,100.22,100.13,100.17,12320.0,84.0284,84.1039,84.0284,84.062,12320.0
2018-02-12 13:00:00,100.2,100.28,100.01,100.03,14929.0,84.0871,84.1543,83.9277,83.9445,14929.0
2018-02-12 13:10:00,100.04,100.12,100.03,100.06,12973.0,83.9529,84.02,83.9445,83.9696,12973.0
2018-02-12 13:20:00,100.05,100.05,99.87,99.88,18300.0,83.9613,83.9613,83.8102,83.8186,18300.0
2018-02-12 13:30:00,99.86,99.91,99.73,99.84,20109.0,83.8018,83.8438,83.6927,83.785,20109.0
2018-02-12 13:40:00,99.84,99.92,99.8,99.89,8637.0,83.785,83.8522,83.7515,83.827,8637.0
2018-02-12 13:50:00,99.9,100.29,99.9,100.24,11242.0,83.8354,84.1627,83.8354,84.1207,11242.0
2018-02-12 14:00:00,100.21,100.21,100.04,100.08,9436.0,84.0955,84.0955,83.9529,83.9864,9436.0
2018-02-12 14:10:00,100.1,100.16,99.98,100.02,12997.0,84.0032,84.0536,83.9025,83.9361,12997.0
2018-02-12 14:20:00,100.02,100.19,100.01,100.17,15951.0,83.9361,84.0787,83.9277,84.062,15951.0
2018-02-12 14:30:00,100.17,100.25,100.08,100.13,13082.0,84.062,84.1291,83.9864,84.0284,13082.0
2018-02-12 14:40:00,100.14,100.17,99.92,99.94,11699.0,84.0368,84.062,83.8522,83.8689,11699.0
2018-02-12 14:50:00,99.92,100.0,99.82,99.94,17276.0,83.8522,83.9193,83.7682,83.8689,17276.0
2018-02-12 15:00:00,99.92,99.95,99.81,99.92,16300.0,83.8522,83.8773,83.7598,83.8522,16300.0
2018-02-12 15:10:00,99.89,100.08,99.85,100.08,14993.0,83.827,83.9864,83.7934,83.9864,14993.0
2018-02-12 15:20:00,100.11,100.12,99.88,99.91,68474.0,84.0116,84.02,83.8186,83.8438,68474.0
2018-02-12 15:30:00,99.94,100.05,99.83,100.0,40427.0,83.8689,83.9613,83.7766,83.9193,40427.0
2018-02-12 15:40:00,100.03,100.15,99.63,99.77,46560.0,83.9445,84.0452,83.6088,83.7263,46560.0
2018-02-12 15:50:00,99.78,99.88,99.62,99.76,91202.0,83.7347,83.8186,83.6004,83.7179,91202.0
2018-02-13 09:30:00,99.29,99.41,99.05,99.41,22070.0,83.3235,83.4242,83.1221,83.4242,22070.0
2018-02-13 09:40:00,99.35,99.35,98.97,99.0,11521.0,83.3738,83.3738,83.0549,83.0801,11521.0
2018-02-13 09:50:00,98.99,99.08,98.81,98.97,45013.0,83.0717,83.1472,82.9207,83.0549,45013.0
2018-02-13 10:00:00,98.92,99.06,98.84,98.85,12755.0,83.013,83.1304,82.9458,82.9542,12755.0
2018-02-13 10:10:00,98.84,98.96,98.59,98.73,16715.0,82.9458,83.0465,82.736,82.8535,16715.0
2018-02-13 10:20:00,98.72,98.84,98.57,98.84,9788.0,82.8451,82.9458,82.7192,82.9458,9788.0
2018-02-13 10:30:00,98.82,99.08,98.81,98.9,14737.0,82.929,83.1472,82.9207,82.9962,14737.0
2018-02-13 10:40:00,98.95,99.04,98.9,98.98,23205.0,83.0381,83.1137,82.9962,83.0633,23205.0
2018-02-13 10:50:00,99.0,99.06,98.91,98.92,7868.0,83.0801,83.1304,83.0046,83.013,7868.0
2018-02-13 11:00:00,98.89,98.9,98.7,98.7,15567.0,82.9878,82.9962,82.8283,82.8283,15567.0
2018-02-13 11:10:00,98.7,98.83,98.62,98.8,16422.0,82.8283,82.9374,82.7612,82.9123,16422.0
2018-02-13 11:20:00,98.83,98.9,98.67,98.68,13765.0,82.9374,82.9962,82.8032,82.8116,13765.0
2018-02-13 11:30:00,98.7,98.76,98.66,98.72,11579.0,82.8283,82.8787,82.7948,82.8451,11579.0
2018-02-13 11:40:00,98.72,98.95,98.64,98.9,54631.0,82.8451,83.0381,82.778,82.9962,54631.0
2018-02-13 11:50:00,98.89,99.08,98.75,98.84,36493.0,82.9878,83.1472,82.8703,82.9458,36493.0
2018-02-13 12:00:00,98.82,99.01,98.82,98.93,17599.0,82.929,83.0885,82.929,83.0214,17599.0
2018-02-13 12:10:00,98.95,99.27,98.95,99.22,31865.0,83.0381,83.3067,83.0381,83.2647,31865.0
2018-02-13 12:20:00,99.22,99.4,99.15,99.35,30440.0,83.2647,83.4158,83.206,83.3738,30440.0
2018-02-13 12:30:00,99.38,99.38,99.23,99.31,12030.0,83.399,83.399,83.2731,83.3402,12030.0
2018-02-13 12:40:00,99.31,99.46,99.29,99.33,8250.0,83.3402,83.4661,83.3235,83.357,8250.0
2018-02-13 12:50:00,99.3,99.39,99.18,99.2,32335.0,83.3319,83.4074,83.2312,83.2479,32335.0
2018-02-13 13:00:00,99.2,99.2,99.07,99.19,26964.0,83.2479,83.2479,83.1388,83.2395,26964.0
2018-02-13 13:10:00,99.19,99.45,99.15,99.45,7938.0,83.2395,83.4577,83.206,83.4577,7938.0
2018-02-13 13:20:00,99.47,99.64,99.47,99.54,20260.0,83.4745,83.6172,83.4745,83.5333,20260.0
2018-02-13 13:30:00,99.53,99.59,99.48,99.58,8839.0,83.5249,83.5752,83.4829,83.5668,8839.0
2018-02-13 13:40:00,99.58,99.59,99.54,99.56,15265.0,83.5668,83.5752,83.5333,83.55,15265.0
2018-02-13 13:50:00,99.56,99.56,99.35,99.42,48862.0,83.55,83.55,83.3738,83.4326,48862.0
2018-02-13 14:00:00,99.42,99.63,99.42,99.6,9503.0,83.4326,83.6088,83.4326,83.5836,9503.0
2018-02-13 14:10:00,99.62,99.73,99.6,99.66,4995.0,83.6004,83.6927,83.5836,83.634,4995.0
2018-02-13 14:20:00,99.66,99.68,99.52,99.62,8078.0,83.634,83.6507,83.5165,83.6004,8078.0
2018-02-13 14:30:00,99.63,99.67,99.6,99.64,10995.0,83.6088,83.6424,83.5836,83.6172,10995.0
2018-02-13 14:40:00,99.68,99.79,99.65,99.77,9400.0,83.6507,83.7431,83.6256,83.7263,9400.0
2018-02-13 14:50:00,99.8,99.89,99.8,99.89,9931.0,83.7515,83.827,83.7515,83.827,9931.0
2018-02-13 15:00:00,99.89,99.89,99.72,99.76,13475.0,83.827,83.827,83.6843,83.7179,13475.0
2018-02-13 15:10:00,99.76,99.84,99.74,99.82,16512.0,83.7179,83.785,83.7011,83.7682,16512.0
2018-02-13 15:20:00,99.82,99.9,99.79,99.87,12649.0,83.7682,83.8354,83.7431,83.8102,12649.0
2018-02-13 15:30:00,99.86,99.97,99.84,99.9,21532.0,83.8018,83.8941,83.785,83.8354,21532.0
2018-02-13 15:40:00,99.9,99.9,99.68,99.72,40878.0,83.8354,83.8354,83.6507,83.6843,40878.0
2018-02-13 15:50:00,99.73,99.77,99.45,99.55,118255.0,83.6927,83.7263,83.4577,83.5417,118255.0
2018-02-14 09:30:00,98.81,98.86,98.2,98.59,40669.0,82.9207,82.9626,82.4087,82.736,40669.0
2018-02-14 09:40:00,98.53,98.59,98.1,98.27,20535.0,82.6857,82.736,82.3248,82.4675,20535.0
2018-02-14 09:50:00,98.39,98.86,98.34,98.75,20308.0,82.5682,82.9626,82.5262,82.8703,20308.0
2018-02-14 10:00:00,98.71,98.93,98.59,98.93,11765.0,82.8367,83.0214,82.736,83.0214,11765.0
2018-02-14 10:10:00,99.05,99.11,98.79,98.87,9648.0,83.1221,83.1724,82.9039,82.971,9648.0
2018-02-14 10:20:00,98.98,99.41,98.98,99.33,31589.0,83.0633,83.4242,83.0633,83.357,31589.0
2018-02-14 10:30:00,99.33,99.54,99.09,99.24,23481.0,83.357,83.5333,83.1556,83.2815,23481.0
2018-02-14 10:40:00,99.24,99.26,99.05,99.14,14081.0,83.2815,83.2983,83.1221,83.1976,14081.0
2018-02-14 10:50:00,99.1,99.36,99.1,99.33,15194.0,83.164,83.3822,83.164,83.357,15194.0
2018-02-14 11:00:00,99.34,99.35,99.0,99.02,14679.0,83.3654,83.3738,83.0801,83.0969,14679.0
2018-02-14 11:10:00,99.04,99.26,99.02,99.18,10848.0,83.1137,83.2983,83.0969,83.2312,10848.0
2018-02-14 11:20:00,99.19,99.46,99.15,99.36,16026.0,83.2395,83.4661,83.206,83.3822,16026.0
2018-02-14 11:30:00,99.36,99.4,99.16,99.31,7421.0,83.3822,83.4158,83.2144,83.3402,7421.0
2018-02-14 11:40:00,99.3,99.43,99.11,99.11,12223.0,83.3319,83.441,83.1724,83.1724,12223.0
2018-02-14 11:50:00,99.06,99.12,99.01,99.03,6550.0,83.1304,83.1808,83.0885,83.1053,6550.0
2018-02-14 12:00:00,99.03,99.08,99.01,99.01,11646.0,83.1053,83.1472,83.0885,83.0885,11646.0
2018-02-14 12:10:00,99.03,99.08,98.99,99.01,17060.0,83.1053,83.1472,83.0717,83.0885,17060.0
2018-02-14 12:20:00,99.03,99.34,99.03,99.32,8552.0,83.1053,83.3654,83.1053,83.3486,8552.0
2018-02-14 12:30:00,99.28,99.3,99.18,99.23,7401.0,83.3151,83.3319,83.2312,83.2731,7401.0
2018-02-14 12:40:00,99.23,99.24,99.12,99.14,4800.0,83.2731,83.2815,83.1808,83.1976,4800.0
2018-02-14 12:50:00,99.15,99.29,99.13,99.24,12739.0,83.206,83.3235,83.1892,83.2815,12739.0
2018-02-14 13:00:00,99.24,99.47,99.24,99.4,8921.0,83.2815,83.4745,83.2815,83.4158,8921.0
2018-02-14 13:10:00,99.41,99.57,99.38,99.48,11765.0,83.4242,83.5584,83.399,83.4829,11765.0
2018-02-14 13:20:00,99.51,99.56,99.34,99.34,17910.0,83.5081,83.55,83.3654,83.3654,17910.0
2018-02-14 13:30:00,99.34,99.42,99.11,99.13,44870.0,83.3654,83.4326,83.1724,83.1892,44870.0
2018-02-14 13:40:00,99.13,99.28,99.11,99.28,7812.0,83.1892,83.3151,83.1724,83.3151,7812.0
2018-02-14 13:50:00,99.29,99.29,99.13,99.19,10687.0,83.3235,83.3235,83.1892,83.2395,10687.0
2018-02-14 14:00:00,99.2,99.23,99.14,99.23,11805.0,83.2479,83.2731,83.1976,83.2731,11805.0
2018-02-14 14:10:00,99.24,99.29,99.18,99.24,13651.0,83.2815,83.3235,83.2312,83.2815,13651.0
2018-02-14 14:20:00,99.26,99.26,98.99,99.06,27918.0,83.2983,83.2983,83.0717,83.1304,27918.0
2018-02-14 14:30:00,99.07,99.09,99.0,99.07,10549.0,83.1388,83.1556,83.0801,83.1388,10549.0
2018-02-14 14:40:00,99.07,99.19,98.9,99.09,51278.0,83.1388,83.2395,82.9962,83.1556,51278.0
2018-02-14 14:50:00,99.08,99.12,99.01,99.03,12075.0,83.1472,83.1808,83.0885,83.1053,12075.0
2018-02-14 15:00:00,99.06,99.16,99.04,99.09,18292.0,83.1304,83.2144,83.1137,83.1556,18292.0
2018-02-14 15:10:00,99.08,99.15,99.06,99.12,22109.0,83.1472,83.206,83.1304,83.1808,22109.0
2018-02-14 15:20:00,99.12,99.12,98.82,98.82,19640.0,83.1808,83.1808,82.929,82.929,19640.0
2018-02-14 15:30:00,98.82,99.06,98.82,99.06,26103.0,82.929,83.1304,82.929,83.1304,26103.0
2018-02-14 15:40:00,99.07,99.24,99.04,99.14,22939.0,83.1388,83.2815,83.1137,83.1976,22939.0
2018-02-14 15:50:00,99.14,99.19,98.98,99.04,61597.0,83.1976,83.2395,83.0633,83.1137,61597.0
2018-02-15 09:30:00,99.13,99.65,98.8,99.06,33228.0,83.1892,83.6256,82.9123,83.1304,33228.0
2018-02-15 09:40:00,99.02,99.04,98.42,98.7,29070.0,83.0969,83.1137,82.5934,82.8283,29070.0
2018-02-15 09:50:00,98.73,98.73,98.16,98.36,38043.0,82.8535,82.8535,82.3752,82.543,38043.0
2018-02-15 10:00:00,98.36,98.74,98.35,98.56,37475.0,82.543,82.8619,82.5346,82.7109,37475.0
2018-02-15 10:10:00,98.53,98.58,98.2,98.54,26356.0,82.6857,82.7276,82.4087,82.6941,26356.0
2018-02-15 10:20:00,98.54,98.76,98.54,98.66,19490.0,82.6941,82.8787,82.6941,82.7948,19490.0
2018-02-15 10:30:00,98.65,98.84,98.61,98.77,25251.0,82.7864,82.9458,82.7528,82.8871,25251.0
2018-02-15 10:40:00,98.83,98.86,98.71,98.83,20141.0,82.9374,82.9626,82.8367,82.9374,20141.0
2018-02-15 10:50:00,98.84,99.15,98.83,99.04,17309.0,82.9458,83.206,82.9374,83.1137,17309.0
2018-02-15 11:00:00,99.03,99.13,98.88,98.92,18516.0,83.1053,83.1892,82.9794,83.013,18516.0
2018-02-15 11:10:00,98.93,99.0,98.87,98.93,16074.0,83.0214,83.0801,82.971,83.0214,16074.0
2018-02-15 11:20:00,98.93,99.24,98.9,99.23,16394.0,83.0214,83.2815,82.9962,83.2731,16394.0
2018-02-15 11:30:00,99.27,99.8,99.22,99.76,17967.0,83.3067,83.7515,83.2647,83.7179,17967.0
2018-02-15 11:40:00,99.75,99.99,99.74,99.96,13570.0,83.7095,83.9109,83.7011,83.8857,13570.0
2018-02-15 11:50:00,99.99,100.09,99.92,99.97,15680.0,83.9109,83.9948,83.8522,83.8941,15680.0
2018-02-15 12:00:00,99.97,100.3,99.96,100.26,16219.0,83.8941,84.171,83.8857,84.1375,16219.0
2018-02-15 12:10:00,100.25,100.33,100.21,100.22,14138.0,84.1291,84.1962,84.0955,84.1039,14138.0
2018-02-15 12:20:00,100.24,100.29,100.14,100.26,5657.0,84.1207,84.1627,84.0368,84.1375,5657.0
2018-02-15 12:30:00,100.29,100.4,100.25,100.34,11978.0,84.1627,84.255,84.1291,84.2046,11978.0
2018-02-15 12:40:00,100.34,100.36,100.2,100.34,6861.0,84.2046,84.2214,84.0871,84.2046,6861.0
2018-02-15 12:50:00,100.38,100.51,100.36,100.4,14000.0,84.2382,84.3473,84.2214,84.255,14000.0
2018-02-15 13:00:00,100.41,100.56,100.41,100.51,8030.0,84.2634,84.3892,84.2634,84.3473,8030.0
2018-02-15 13:10:00,100.53,100.55,100.36,100.41,7638.0,84.3641,84.3808,84.2214,84.2634,7638.0
2018-02-15 13:20:00,100.43,100.49,100.36,100.41,6400.0,84.2801,84.3305,84.2214,84.2634,6400.0
2018-02-15 13:30:00,100.38,100.43,100.24,100.27,8000.0,84.2382,84.2801,84.1207,84.1459,8000.0
2018-02-15 13:40:00,100.33,100.52,100.25,100.52,8387.0,84.1962,84.3557,84.1291,84.3557,8387.0
2018-02-15 13:50:00,100.47,100.6,100.45,100.59,9690.0,84.3137,84.4228,84.2969,84.4144,9690.0
2018-02-15 14:00:00,100.59,100.85,100.59,100.77,10126.0,84.4144,84.6326,84.4144,84.5655,10126.0
2018-02-15 14:10:00,100.71,100.92,100.7,100.86,6810.0,84.5151,84.6913,84.5067,84.641,6810.0
2018-02-15 14:20:00,100.88,100.89,100.72,100.77,9450.0,84.6578,84.6662,84.5235,84.5655,9450.0
2018-02-15 14:30:00,100.75,100.91,100.74,100.91,11921.0,84.5487,84.683,84.5403,84.683,11921.0
2018-02-15 14:40:00,100.89,100.9,100.8,100.88,9232.0,84.6662,84.6746,84.5906,84.6578,9232.0
2018-02-15 14:50:00,100.88,100.92,100.82,100.84,10667.0,84.6578,84.6913,84.6074,84.6242,10667.0
2018-02-15 15:00:00,100.84,100.96,100.81,100.94,20985.0,84.6242,84.7249,84.599,84.7081,20985.0
2018-02-15 15:10:00,100.89,100.9,100.76,100.8,14140.0,84.6662,84.6746,84.5571,84.5906,14140.0
2018-02-15 15:20:00,100.82,100.92,100.8,100.82,16507.0,84.6074,84.6913,84.5906,84.6074,16507.0
2018-02-15 15:30:00,100.82,100.85,100.51,100.58,22844.0,84.6074,84.6326,84.3473,84.406,22844.0
2018-02-15 15:40:00,100.57,100.75,100.57,100.66,39775.0,84.3976,84.5487,84.3976,84.4732,39775.0
2018-02-15 15:50:00,100.69,100.84,100.65,100.84,57473.0,84.4983,84.6242,84.4648,84.6242,57473.0
2018-02-16 09:30:00,100.4,100.62,99.61,100.16,52281.0,84.255,84.4396,83.592,84.0536,52281.0
2018-02-16 09:40:00,100.09,100.54,99.43,99.65,37514.0,83.9948,84.3725,83.441,83.6256,37514.0
2018-02-16 09:50:00,99.65,100.16,99.45,100.02,24146.0,83.6256,84.0536,83.4577,83.9361,24146.0
2018-02-16 10:00:00,99.96,100.16,99.86,99.95,29358.0,83.8857,84.0536,83.8018,83.8773,29358.0
2018-02-16 10:10:00,99.91,99.94,99.57,99.76,9066.0,83.8438,83.8689,83.5584,83.7179,9066.0
2018-02-16 10:20:00,99.78,99.95,99.6,99.94,25259.0,83.7347,83.8773,83.5836,83.8689,25259.0
2018-02-16 10:30:00,99.9,100.24,99.89,100.04,25730.0,83.8354,84.1207,83.827,83.9529,25730.0
2018-02-16 10:40:00,100.04,100.18,99.93,99.98,16915.0,83.9529,84.0703,83.8605,83.9025,16915.0
2018-02-16 10:50:00,99.98,100.03,99.58,99.83,19196.0,83.9025,83.9445,83.5668,83.7766,19196.0
2018-02-16 11:00:00,99.83,99.96,99.69,99.7,18234.0,83.7766,83.8857,83.6591,83.6675,18234.0
2018-02-16 11:10:00,99.77,100.22,99.0,99.84,1160028.0,83.7263,84.1039,83.0801,83.785,1160028.0
2018-02-16 11:20:00,99.84,99.9,99.75,99.76,38722.0,83.785,83.8354,83.7095,83.7179,38722.0
2018-02-16 11:30:00,99.77,100.05,99.67,100.01,45578.0,83.7263,83.9613,83.6424,83.9277,45578.0
2018-02-16 11:40:00,100.04,100.07,99.89,99.98,28696.0,83.9529,83.978,83.827,83.9025,28696.0
2018-02-16 11:50:00,100.01,100.06,99.97,100.04,18256.0,83.9277,83.9696,83.8941,83.9529,18256.0
2018-02-16 12:00:00,100.05,100.08,99.95,99.98,19130.0,83.9613,83.9864,83.8773,83.9025,19130.0
2018-02-16 12:10:00,100.04,100.1,99.96,100.05,16320.0,83.9529,84.0032,83.8857,83.9613,16320.0
2018-02-16 12:20:00,100.1,100.54,100.1,100.54,9311.0,84.0032,84.3725,84.0032,84.3725,9311.0
2018-02-16 12:30:00,100.56,100.77,100.49,100.67,14750.0,84.3892,84.5655,84.3305,84.4816,14750.0
2018-02-16 12:40:00,100.67,100.8,100.65,100.69,9337.0,84.4816,84.5906,84.4648,84.4983,9337.0
2018-02-16 12:50:00,100.72,100.72,100.45,100.58,9783.0,84.5235,84.5235,84.2969,84.406,9783.0
2018-02-16 13:00:00,100.63,100.73,100.6,100.68,7900.0,84.448,84.5319,84.4228,84.4899,7900.0
2018-02-16 13:10:00,100.69,100.71,100.53,100.61,11411.0,84.4983,84.5151,84.3641,84.4312,11411.0
2018-02-16 13:20:00,100.66,100.72,100.42,100.47,12487.0,84.4732,84.5235,84.2718,84.3137,12487.0
2018-02-16 13:30:00,100.47,100.74,100.41,100.7,9400.0,84.3137,84.5403,84.2634,84.5067,9400.0
2018-02-16 13:40:00,100.72,100.83,100.71,100.75,10400.0,84.5235,84.6158,84.5151,84.5487,10400.0
2018-02-16 13:50:00,100.71,100.79,100.59,100.67,7355.0,84.5151,84.5823,84.4144,84.4816,7355.0
2018-02-16 14:00:00,100.69,100.82,100.67,100.68,12573.0,84.4983,84.6074,84.4816,84.4899,12573.0
2018-02-16 14:10:00,100.7,100.71,100.23,100.31,17346.0,84.5067,84.5151,84.1123,84.1794,17346.0
2018-02-16 14:20:00,100.31,100.34,100.16,100.2,18099.0,84.1794,84.2046,84.0536,84.0871,18099.0
2018-02-16 14:30:00,100.18,100.46,100.11,100.34,18428.0,84.0703,84.3053,84.0116,84.2046,18428.0
2018-02-16 14:40:00,100.32,100.39,100.22,100.36,14760.0,84.1878,84.2466,84.1039,84.2214,14760.0
2018-02-16 14:50:00,100.35,100.49,100.27,100.49,17459.0,84.213,84.3305,84.1459,84.3305,17459.0
2018-02-16 15:00:00,100.48,100.55,100.42,100.53,21205.0,84.3221,84.3808,84.2718,84.3641,21205.0
2018-02-16 15:10:00,100.55,100.63,100.49,100.52,26692.0,84.3808,84.448,84.3305,84.3557,26692.0
2018-02-16 15:20:00,100.55,100.61,100.47,100.56,22225.0,84.3808,84.4312,84.3137,84.3892,22225.0
2018-02-16 15:30:00,100.55,100.68,100.43,100.68,34759.0,84.3808,84.4899,84.2801,84.4899,34759.0
2018-02-16 15:40:00,100.67,100.77,100.55,100.75,41390.0,84.4816,84.5655,84.3808,84.5487,41390.0
2018-02-16 15:50:00,100.74,100.82,100.66,100.69,96162.0,84.5403,84.6074,84.4732,84.4983,96162.0
2018-02-20 09:30:00,100.43,100.43,100.05,100.05,33581.0,84.2801,84.2801,83.9613,83.9613,33581.0
2018-02-20 09:40:00,100.09,100.4,99.67,100.4,14647.0,83.9948,84.255,83.6424,84.255,14647.0
2018-02-20 09:50:00,100.4,100.51,100.15,100.18,18104.0,84.255,84.3473,84.0452,84.0703,18104.0
2018-02-20 10:00:00,100.24,100.32,100.03,100.08,19493.0,84.1207,84.1878,83.9445,83.9864,19493.0
2018-02-20 10:10:00,100.07,100.1,99.76,100.02,23542.0,83.978,84.0032,83.7179,83.9361,23542.0
2018-02-20 10:20:00,100.02,100.17,99.98,99.98,14700.0,83.9361,84.062,83.9025,83.9025,14700.0
2018-02-20 10:30:00,99.95,100.02,99.76,99.82,25419.0,83.8773,83.9361,83.7179,83.7682,25419.0
2018-02-20 10:40:00,99.84,100.09,99.84,100.05,15545.0,83.785,83.9948,83.785,83.9613,15545.0
2018-02-20 10:50:00,100.02,100.02,99.57,99.6,19404.0,83.9361,83.9361,83.5584,83.5836,19404.0
2018-02-20 11:00:00,99.6,99.75,99.56,99.71,15240.0,83.5836,83.7095,83.55,83.6759,15240.0
2018-02-20 11:10:00,99.73,99.75,99.59,99.72,17742.0,83.6927,83.7095,83.5752,83.6843,17742.0
2018-02-20 11:20:00,99.71,100.22,99.66,100.15,30917.0,83.6759,84.1039,83.634,84.0452,30917.0
2018-02-20 11:30:00,100.2,100.24,99.99,100.01,15390.0,84.0871,84.1207,83.9109,83.9277,15390.0
2018-02-20 11:40:00,100.01,100.24,99.92,100.23,16883.0,83.9277,84.1207,83.8522,84.1123,16883.0
2018-02-20 11:50:00,100.21,100.38,100.14,100.36,8948.0,84.0955,84.2382,84.0368,84.2214,8948.0
2018-02-20 12:00:00,100.36,100.44,100.34,100.41,7619.0,84.2214,84.2885,84.2046,84.2634,7619.0
2018-02-20 12:10:00,100.42,100.47,100.34,100.35,10480.0,84.2718,84.3137,84.2046,84.213,10480.0
2018-02-20 12:20:00,100.35,100.5,100.34,100.46,7987.0,84.213,84.3389,84.2046,84.3053,7987.0
2018-02-20 12:30:00,100.5,100.53,100.34,100.48,77800.0,84.3389,84.3641,84.2046,84.3221,77800.0
2018-02-20 12:40:00,100.48,100.55,100.31,100.35,13273.0,84.3221,84.3808,84.1794,84.213,13273.0
2018-02-20 12:50:00,100.33,100.35,100.14,100.23,23414.0,84.1962,84.213,84.0368,84.1123,23414.0
2018-02-20 13:00:00,100.23,100.3,100.09,100.13,8078.0,84.1123,84.171,83.9948,84.0284,8078.0
2018-02-20 13:10:00,100.1,100.1,99.95,100.01,9060.0,84.0032,84.0032,83.8773,83.9277,9060.0
2018-02-20 13:20:00,99.97,100.07,99.95,100.02,5000.0,83.8941,83.978,83.8773,83.9361,5000.0
2018-02-20 13:30:00,100.02,100.1,99.96,100.02,9175.0,83.9361,84.0032,83.8857,83.9361,9175.0
2018-02-20 13:40:00,100.0,100.09,99.98,100.04,7134.0,83.9193,83.9948,83.9025,83.9529,7134.0
2018-02-20 13:50:00,100.03,100.12,99.96,99.99,11346.0,83.9445,84.02,83.8857,83.9109,11346.0
2018-02-20 14:00:00,99.97,100.02,99.92,100.0,13300.0,83.8941,83.9361,83.8522,83.9193,13300.0
2018-02-20 14:10:00,100.03,100.05,99.9,99.92,12260.0,83.9445,83.9613,83.8354,83.8522,12260.0
2018-02-20 14:20:00,99.94,100.07,99.9,99.9,10100.0,83.8689,83.978,83.8354,83.8354,10100.0
2018-02-20 14:30:00,99.91,100.01,99.88,99.95,10013.0,83.8438,83.9277,83.8186,83.8773,10013.0
2018-02-20 14:40:00,99.97,99.97,99.74,99.75,16142.0,83.8941,83.8941,83.7011,83.7095,16142.0
2018-02-20 14:50:00,99.76,99.95,99.75,99.81,14442.0,83.7179,83.8773,83.7095,83.7598,14442.0
2018-02-20 15:00:00,99.83,100.05,99.82,99.91,19991.0,83.7766,83.9613,83.7682,83.8438,19991.0
2018-02-20 15:10:00,99.92,99.98,99.77,99.88,22742.0,83.8522,83.9025,83.7263,83.8186,22742.0
2018-02-20 15:20:00,99.87,100.0,99.85,99.99,22059.0,83.8102,83.9193,83.7934,83.9109,22059.0
2018-02-20 15:30:00,99.99,100.2,99.95,100.1,40279.0,83.9109,84.0871,83.8773,84.0032,40279.0
2018-02-20 15:40:00,100.1,100.1,99.92,99.98,40387.0,84.0032,84.0032,83.8522,83.9025,40387.0
2018-02-20 15:50:00,99.99,100.07,99.87,99.91,95801.0,83.9109,83.978,83.8102,83.8438,95801.0
2018-02-21 09:30:00,99.74,99.94,99.34,99.78,46121.0,83.7011,83.8689,83.3654,83.7347,46121.0
2018-02-21 09:40:00,99.76,100.15,99.76,100.13,23883.0,83.7179,84.0452,83.7179,84.0284,23883.0
2018-02-21 09:50:00,100.09,100.32,100.09,100.16,11547.0,83.9948,84.1878,83.9948,84.0536,11547.0
2018-02-21 10:00:00,100.14,100.14,99.67,99.69,11446.0,84.0368,84.0368,83.6424,83.6591,11446.0
2018-02-21 10:10:00,99.68,99.83,99.56,99.76,15195.0,83.6507,83.7766,83.55,83.7179,15195.0
2018-02-21 10:20:00,99.79,99.79,99.51,99.53,17661.0,83.7431,83.7431,83.5081,83.5249,17661.0
2018-02-21 10:30:00,99.52,99.59,99.41,99.44,11020.0,83.5165,83.5752,83.4242,83.4493,11020.0
2018-02-21 10:40:00,99.43,99.44,99.26,99.3,16933.0,83.441,83.4493,83.2983,83.3319,16933.0
2018-02-21 10:50:00,99.3,99.33,99.23,99.32,18813.0,83.3319,83.357,83.2731,83.3486,18813.0
2018-02-21 11:00:00,99.34,99.43,99.28,99.4,9622.0,83.3654,83.441,83.3151,83.4158,9622.0
2018-02-21 11:10:00,99.39,99.45,99.28,99.41,19702.0,83.4074,83.4577,83.3151,83.4242,19702.0
2018-02-21 11:20:00,99.42,99.54,99.38,99.54,10687.0,83.4326,83.5333,83.399,83.5333,10687.0
2018-02-21 11:30:00,99.56,99.71,99.52,99.65,21436.0,83.55,83.6759,83.5165,83.6256,21436.0
2018-02-21 11:40:00,99.64,99.64,99.43,99.55,10398.0,83.6172,83.6172,83.441,83.5417,10398.0
2018-02-21 11:50:00,99.55,99.58,99.51,99.55,12829.0,83.5417,83.5668,83.5081,83.5417,12829.0
2018-02-21 12:00:00,99.53,99.55,99.41,99.45,8814.0,83.5249,83.5417,83.4242,83.4577,8814.0
2018-02-21 12:10:00,99.45,99.55,99.42,99.48,11400.0,83.4577,83.5417,83.4326,83.4829,11400.0
2018-02-21 12:20:00,99.48,99.49,99.36,99.47,9413.0,83.4829,83.4913,83.3822,83.4745,9413.0
2018-02-21 12:30:00,99.47,99.53,99.46,99.52,6337.0,83.4745,83.5249,83.4661,83.5165,6337.0
2018-02-21 12:40:00,99.49,99.56,99.43,99.43,11727.0,83.4913,83.55,83.441,83.441,11727.0
2018-02-21 12:50:00,99.46,99.46,99.33,99.35,10995.0,83.4661,83.4661,83.357,83.3738,10995.0
2018-02-21 13:00:00,99.35,99.35,99.14,99.14,36250.0,83.3738,83.3738,83.1976,83.1976,36250.0
2018-02-21 13:10:00,99.11,99.11,99.02,99.05,24671.0,83.1724,83.1724,83.0969,83.1221,24671.0
2018-02-21 13:20:00,99.05,99.09,98.92,98.99,13379.0,83.1221,83.1556,83.013,83.0717,13379.0
2018-02-21 13:30:00,98.98,99.01,98.91,98.97,11867.0,83.0633,83.0885,83.0046,83.0549,11867.0
2018-02-21 13:40:00,98.95,99.03,98.92,99.03,8932.0,83.0381,83.1053,83.013,83.1053,8932.0
2018-02-21 13:50:00,99.03,99.04,98.82,98.87,20183.0,83.1053,83.1137,82.929,82.971,20183.0
2018-02-21 14:00:00,98.83,99.34,98.83,99.21,23636.0,82.9374,83.3654,82.9374,83.2563,23636.0
2018-02-21 14:10:00,99.2,99.29,99.12,99.13,20684.0,83.2479,83.3235,83.1808,83.1892,20684.0
2018-02-21 14:20:00,99.19,99.22,99.05,99.1,25557.0,83.2395,83.2647,83.1221,83.164,25557.0
2018-02-21 14:30:00,99.09,99.19,98.98,99.02,35236.0,83.1556,83.2395,83.0633,83.0969,35236.0
2018-02-21 14:40:00,99.04,99.1,98.82,98.82,21265.0,83.1137,83.164,82.929,82.929,21265.0
2018-02-21 14:50:00,98.78,98.97,98.68,98.86,27415.0,82.8955,83.0549,82.8116,82.9626,27415.0
2018-02-21 15:00:00,98.86,98.86,98.6,98.69,27697.0,82.9626,82.9626,82.7444,82.8199,27697.0
2018-02-21 15:10:00,98.66,98.67,98.53,98.56,29193.0,82.7948,82.8032,82.6857,82.7109,29193.0
2018-02-21 15:20:00,98.6,98.63,98.41,98.58,26604.0,82.7444,82.7696,82.585,82.7276,26604.0
2018-02-21 15:30:00,98.58,98.69,98.35,98.38,42496.0,82.7276,82.8199,82.5346,82.5598,42496.0
2018-02-21 15:40:00,98.37,98.47,98.16,98.23,68785.0,82.5514,82.6353,82.3752,82.4339,68785.0
2018-02-21 15:50:00,98.21,98.24,97.87,97.9,101013.0,82.4171,82.4423,82.1318,82.157,101013.0
2018-02-22 09:30:00,96.15,96.62,95.21,96.6,123072.0,81.2337,81.6308,80.4395,81.6139,123072.0
2018-02-22 09:40:00,96.66,97.23,96.58,96.67,25179.0,81.6646,82.1461,81.597,81.673,25179.0
2018-02-22 09:50:00,96.73,97.11,96.34,97.11,50773.0,81.7237,82.0448,81.3942,82.0448,50773.0
2018-02-22 10:00:00,97.07,97.52,96.99,97.46,34889.0,82.011,82.3912,81.9434,82.3405,34889.0
2018-02-22 10:10:00,97.45,97.78,97.05,97.08,31409.0,82.332,82.6108,81.9941,82.0194,31409.0
2018-02-22 10:20:00,97.08,97.38,97.06,97.11,24770.0,82.0194,82.2729,82.0025,82.0448,24770.0
2018-02-22 10:30:00,97.13,97.99,97.13,97.77,31515.0,82.0617,82.7882,82.0617,82.6024,31515.0
2018-02-22 10:40:00,97.84,98.1,97.65,98.05,25039.0,82.6615,82.8812,82.501,82.8389,25039.0
2018-02-22 10:50:00,98.06,98.17,97.85,97.85,25708.0,82.8474,82.9403,82.67,82.67,25708.0
2018-02-22 11:00:00,97.85,97.94,97.63,97.93,14687.0,82.67,82.746,82.4841,82.7375,14687.0
2018-02-22 11:10:00,97.86,97.97,97.79,97.84,10794.0,82.6784,82.7713,82.6193,82.6615,10794.0
2018-02-22 11:20:00,97.81,97.97,97.79,97.8,24521.0,82.6362,82.7713,82.6193,82.6277,24521.0
2018-02-22 11:30:00,97.77,97.82,97.28,97.31,31504.0,82.6024,82.6446,82.1884,82.2137,31504.0
2018-02-22 11:40:00,97.3,97.37,97.25,97.36,20535.0,82.2053,82.2644,82.163,82.256,20535.0
2018-02-22 11:50:00,97.36,97.48,97.1,97.27,24634.0,82.256,82.3574,82.0363,82.1799,24634.0
2018-02-22 12:00:00,97.27,97.55,97.25,97.53,11520.0,82.1799,82.4165,82.163,82.3996,11520.0
2018-02-22 12:10:00,97.56,97.56,97.41,97.41,15618.0,82.425,82.425,82.2982,82.2982,15618.0
2018-02-22 12:20:00,97.41,97.49,97.4,97.41,8306.0,82.2982,82.3658,82.2898,82.2982,8306.0
2018-02-22 12:30:00,97.4,97.55,97.36,97.55,11439.0,82.2898,82.4165,82.256,82.4165,11439.0
2018-02-22 12:40:00,97.55,97.58,97.36,97.4,14874.0,82.4165,82.4418,82.256,82.2898,14874.0
2018-02-22 12:50:00,97.29,97.4,97.21,97.21,8854.0,82.1968,82.2898,82.1292,82.1292,8854.0
2018-02-22 13:00:00,97.2,97.28,97.04,97.24,12741.0,82.1208,82.1884,81.9856,82.1546,12741.0
2018-02-22 13:10:00,97.24,97.24,96.98,96.98,8978.0,82.1546,82.1546,81.9349,81.9349,8978.0
2018-02-22 13:20:00,96.96,97.08,96.95,97.04,10028.0,81.918,82.0194,81.9096,81.9856,10028.0
2018-02-22 13:30:00,97.07,97.18,97.03,97.12,8199.0,82.011,82.1039,81.9772,82.0532,8199.0
2018-02-22 13:40:00,97.09,97.16,97.04,97.09,13011.0,82.0279,82.087,81.9856,82.0279,13011.0
2018-02-22 13:50:00,97.07,97.24,97.03,97.03,11892.0,82.011,82.1546,81.9772,81.9772,11892.0
2018-02-22 14:00:00,97.02,97.15,97.02,97.06,16294.0,81.9687,82.0786,81.9687,82.0025,16294.0
2018-02-22 14:10:00,97.09,97.23,97.07,97.19,14362.0,82.0279,82.1461,82.011,82.1124,14362.0
2018-02-22 14:20:00,97.18,97.33,97.11,97.33,7813.0,82.1039,82.2306,82.0448,82.2306,7813.0
2018-02-22 14:30:00,97.32,97.43,97.23,97.23,10037.0,82.2222,82.3151,82.1461,82.1461,10037.0
2018-02-22 14:40:00,97.23,97.23,97.12,97.21,8452.0,82.1461,82.1461,82.0532,82.1292,8452.0
2018-02-22 14:50:00,97.21,97.24,97.02,97.06,15690.0,82.1292,82.1546,81.9687,82.0025,15690.0
2018-02-22 15:00:00,97.06,97.24,97.06,97.15,13029.0,82.0025,82.1546,82.0025,82.0786,13029.0
2018-02-22 15:10:00,97.12,97.31,97.11,97.29,12566.0,82.0532,82.2137,82.0448,82.1968,12566.0
2018-02-22 15:20:00,97.29,97.38,97.24,97.26,12210.0,82.1968,82.2729,82.1546,82.1715,12210.0
2018-02-22 15:30:00,97.26,97.3,97.11,97.3,27102.0,82.1715,82.2053,82.0448,82.2053,27102.0
2018-02-22 15:40:00,97.29,97.38,96.96,97.05,35833.0,82.1968,82.2729,81.918,81.9941,35833.0
2018-02-22 15:50:00,97.05,97.37,97.05,97.08,56082.0,81.9941,82.2644,81.9941,82.0194,56082.0
2018-02-23 09:30:00,97.01,97.32,96.42,96.7,34856.0,81.9603,82.2222,81.4618,81.6984,34856.0
2018-02-23 09:40:00,96.81,97.0,96.37,96.87,24073.0,81.7913,81.9518,81.4196,81.842,24073.0
2018-02-23 09:50:00,96.8,97.04,96.69,97.03,22836.0,81.7829,81.9856,81.6899,81.9772,22836.0
2018-02-23 10:00:00,97.05,97.4,96.99,97.1,22635.0,81.9941,82.2898,81.9434,82.0363,22635.0
2018-02-23 10:10:00,97.09,97.23,96.96,97.07,22972.0,82.0279,82.1461,81.918,82.011,22972.0
2018-02-23 10:20:00,97.03,97.16,96.97,97.13,27942.0,81.9772,82.087,81.9265,82.0617,27942.0
2018-02-23 10:30:00,97.14,97.4,97.09,97.4,15822.0,82.0701,82.2898,82.0279,82.2898,15822.0
2018-02-23 10:40:00,97.43,97.52,97.38,97.41,17741.0,82.3151,82.3912,82.2729,82.2982,17741.0
2018-02-23 10:50:00,97.42,97.48,97.23,97.25,17460.0,82.3067,82.3574,82.1461,82.163,17460.0
2018-02-23 11:00:00,97.29,97.62,97.27,97.62,26225.0,82.1968,82.4756,82.1799,82.4756,26225.0
2018-02-23 11:10:00,97.58,97.67,97.25,97.39,40204.0,82.4418,82.5179,82.163,82.2813,40204.0
2018-02-23 11:20:00,97.43,97.61,97.43,97.61,16104.0,82.3151,82.4672,82.3151,82.4672,16104.0
2018-02-23 11:30:00,97.61,97.65,97.43,97.59,24080.0,82.4672,82.501,82.3151,82.4503,24080.0
2018-02-23 11:40:00,97.57,97.58,97.41,97.51,20789.0,82.4334,82.4418,82.2982,82.3827,20789.0
2018-02-23 11:50:00,97.53,97.66,97.45,97.65,52776.0,82.3996,82.5094,82.332,82.501,52776.0
2018-02-23 12:00:00,97.65,97.67,97.52,97.52,12113.0,82.501,82.5179,82.3912,82.3912,12113.0
2018-02-23 12:10:00,97.5,97.7,97.5,97.67,15466.0,82.3743,82.5432,82.3743,82.5179,15466.0
2018-02-23 12:20:00,97.67,97.72,97.43,97.45,13018.0,82.5179,82.5601,82.3151,82.332,13018.0
2018-02-23 12:30:00,97.45,97.55,97.45,97.48,15760.0,82.332,82.4165,82.332,82.3574,15760.0
2018-02-23 12:40:00,97.46,97.48,97.34,97.45,11128.0,82.3405,82.3574,82.2391,82.332,11128.0
2018-02-23 12:50:00,97.42,97.46,97.39,97.42,10028.0,82.3067,82.3405,82.2813,82.3067,10028.0
2018-02-23 13:00:00,97.41,97.45,97.32,97.32,10628.0,82.2982,82.332,82.2222,82.2222,10628.0
2018-02-23 13:10:00,97.33,97.35,97.28,97.34,11028.0,82.2306,82.2475,82.1884,82.2391,11028.0
2018-02-23 13:20:00,97.35,97.36,97.21,97.25,29634.0,82.2475,82.256,82.1292,82.163,29634.0
2018-02-23 13:30:00,97.27,97.39,97.23,97.38,13315.0,82.1799,82.2813,82.1461,82.2729,13315.0
2018-02-23 13:40:00,97.36,97.41,97.34,97.34,7489.0,82.256,82.2982,82.2391,82.2391,7489.0
2018-02-23 13:50:00,97.35,97.35,97.24,97.25,10596.0,82.2475,82.2475,82.1546,82.163,10596.0
2018-02-23 14:00:00,97.25,97.27,97.17,97.18,7752.0,82.163,82.1799,82.0955,82.1039,7752.0
2018-02-23 14:10:00,97.16,97.18,97.11,97.14,13114.0,82.087,82.1039,82.0448,82.0701,13114.0
2018-02-23 14:20:00,97.14,97.35,97.14,97.32,12222.0,82.0701,82.2475,82.0701,82.2222,12222.0
2018-02-23 14:30:00,97.34,97.34,97.2,97.2,20141.0,82.2391,82.2391,82.1208,82.1208,20141.0
2018-02-23 14:40:00,97.2,97.24,97.15,97.19,10965.0,82.1208,82.1546,82.0786,82.1124,10965.0
2018-02-23 14:50:00,97.17,97.21,97.06,97.08,14305.0,82.0955,82.1292,82.0025,82.0194,14305.0
2018-02-23 15:00:00,97.08,97.16,97.07,97.08,28549.0,82.0194,82.087,82.011,82.0194,28549.0
2018-02-23 15:10:00,97.09,97.1,96.97,96.98,25181.0,82.0279,82.0363,81.9265,81.9349,25181.0
2018-02-23 15:20:00,96.97,97.1,96.97,97.04,27385.0,81.9265,82.0363,81.9265,81.9856,27385.0
2018-02-23 15:30:00,97.04,97.05,96.91,96.93,61834.0,81.9856,81.9941,81.8758,81.8927,61834.0
2018-02-23 15:40:00,96.93,96.94,96.78,96.82,92507.0,81.8927,81.9011,81.766,81.7998,92507.0
2018-02-23 15:50:00,96.8,96.96,96.78,96.96,137035.0,81.7829,81.918,81.766,81.918,137035.0
2018-02-26 09:30:00,97.08,97.6,96.95,97.44,53529.0,82.0194,82.4587,81.9096,82.3236,53529.0
2018-02-26 09:40:00,97.56,97.62,97.22,97.62,21875.0,82.425,82.4756,82.1377,82.4756,21875.0
2018-02-26 09:50:00,97.62,97.91,97.56,97.75,22980.0,82.4756,82.7207,82.425,82.5855,22980.0
2018-02-26 10:00:00,97.68,97.74,97.56,97.56,15609.0,82.5263,82.577,82.425,82.425,15609.0
2018-02-26 10:10:00,97.56,97.7,97.42,97.44,38194.0,82.425,82.5432,82.3067,82.3236,38194.0
2018-02-26 10:20:00,97.43,97.51,97.33,97.35,11300.0,82.3151,82.3827,82.2306,82.2475,11300.0
2018-02-26 10:30:00,97.35,97.63,97.33,97.61,9985.0,82.2475,82.4841,82.2306,82.4672,9985.0
2018-02-26 10:40:00,97.59,97.66,97.5,97.58,57255.0,82.4503,82.5094,82.3743,82.4418,57255.0
2018-02-26 10:50:00,97.58,97.74,97.54,97.73,21161.0,82.4418,82.577,82.4081,82.5686,21161.0
2018-02-26 11:00:00,97.72,98.03,97.69,98.03,17087.0,82.5601,82.822,82.5348,82.822,17087.0
2018-02-26 11:10:00,98.02,98.07,97.97,98.07,19448.0,82.8136,82.8558,82.7713,82.8558,19448.0
2018-02-26 11:20:00,98.05,98.24,98.03,98.14,7779.0,82.8389,82.9995,82.822,82.915,7779.0
2018-02-26 11:30:00,98.13,98.38,98.12,98.25,38739.0,82.9065,83.1177,82.8981,83.0079,38739.0
2018-02-26 11:40:00,98.16,98.29,98.08,98.12,11340.0,82.9319,83.0417,82.8643,82.8981,11340.0
2018-02-26 11:50:00,98.12,98.13,98.05,98.12,6093.0,82.8981,82.9065,82.8389,82.8981,6093.0
2018-02-26 12:00:00,98.08,98.23,98.08,98.17,9494.0,82.8643,82.991,82.8643,82.9403,9494.0
2018-02-26 12:10:00,98.18,98.45,98.16,98.41,27547.0,82.9488,83.1769,82.9319,83.1431,27547.0
2018-02-26 12:20:00,98.43,98.46,98.39,98.46,12300.0,83.16,83.1853,83.1262,83.1853,12300.0
2018-02-26 12:30:00,98.46,98.5,98.33,98.36,11430.0,83.1853,83.2191,83.0755,83.1008,11430.0
2018-02-26 12:40:00,98.33,98.33,98.21,98.3,7600.0,83.0755,83.0755,82.9741,83.0501,7600.0
2018-02-26 12:50:00,98.3,98.32,98.25,98.26,8783.0,83.0501,83.067,83.0079,83.0164,8783.0
2018-02-26 13:00:00,98.23,98.25,98.03,98.07,11580.0,82.991,83.0079,82.822,82.8558,11580.0
2018-02-26 13:10:00,98.05,98.12,98.03,98.08,7088.0,82.8389,82.8981,82.822,82.8643,7088.0
2018-02-26 13:20:00,98.08,98.12,97.75,97.86,23169.0,82.8643,82.8981,82.5855,82.6784,23169.0
2018-02-26 13:30:00,97.87,97.92,97.85,97.9,5956.0,82.6869,82.7291,82.67,82.7122,5956.0
2018-02-26 13:40:00,97.88,98.05,97.88,97.99,8702.0,82.6953,82.8389,82.6953,82.7882,8702.0
2018-02-26 13:50:00,97.99,98.06,97.97,97.97,6144.0,82.7882,82.8474,82.7713,82.7713,6144.0
2018-02-26 14:00:00,98.01,98.1,97.97,98.04,5508.0,82.8051,82.8812,82.7713,82.8305,5508.0
2018-02-26 14:10:00,98.04,98.08,97.99,97.99,10994.0,82.8305,82.8643,82.7882,82.7882,10994.0
2018-02-26 14:20:00,97.99,98.02,97.8,97.81,10613.0,82.7882,82.8136,82.6277,82.6362,10613.0
2018-02-26 14:30:00,97.84,97.94,97.81,97.91,11179.0,82.6615,82.746,82.6362,82.7207,11179.0
2018-02-26 14:40:00,97.89,97.98,97.82,97.86,9747.0,82.7038,82.7798,82.6446,82.6784,9747.0
2018-02-26 14:50:00,97.87,97.98,97.85,97.93,9125.0,82.6869,82.7798,82.67,82.7375,9125.0
2018-02-26 15:00:00,97.95,98.03,97.93,98.02,12839.0,82.7544,82.822,82.7375,82.8136,12839.0
2018-02-26 15:10:00,98.01,98.03,97.98,98.03,9321.0,82.8051,82.822,82.7798,82.822,9321.0
2018-02-26 15:20:00,98.02,98.18,98.02,98.14,14555.0,82.8136,82.9488,82.8136,82.915,14555.0
2018-02-26 15:30:00,98.14,98.19,98.09,98.15,18891.0,82.915,82.9572,82.8727,82.9234,18891.0
2018-02-26 15:40:00,98.15,98.17,97.99,97.99,24105.0,82.9234,82.9403,82.7882,82.7882,24105.0
2018-02-26 15:50:00,98.0,98.03,97.86,98.01,51587.0,82.7967,82.822,82.6784,82.8051,51587.0
2018-02-27 09:30:00,98.14,98.5,97.79,98.4,42191.0,82.915,83.2191,82.6193,83.1346,42191.0
2018-02-27 09:40:00,98.29,98.94,98.29,98.86,79977.0,83.0417,83.5909,83.0417,83.5233,79977.0
2018-02-27 09:50:00,98.85,98.98,98.74,98.93,24703.0,83.5148,83.6247,83.4219,83.5824,24703.0
2018-02-27 10:00:00,98.93,99.0,98.65,98.99,35919.0,83.5824,83.6416,83.3459,83.6331,35919.0
2018-02-27 10:10:00,99.02,99.32,99.01,99.17,35384.0,83.6585,83.9119,83.65,83.7852,35384.0
2018-02-27 10:20:00,99.18,99.34,99.15,99.3,29821.0,83.7936,83.9288,83.7683,83.895,29821.0
2018-02-27 10:30:00,99.31,99.42,99.15,99.42,22222.0,83.9035,83.9964,83.7683,83.9964,22222.0
2018-02-27 10:40:00,99.4,99.45,99.18,99.18,20454.0,83.9795,84.0217,83.7936,83.7936,20454.0
2018-02-27 10:50:00,99.18,99.19,98.76,98.83,23088.0,83.7936,83.8021,83.4388,83.4979,23088.0
2018-02-27 11:00:00,98.83,99.02,98.81,99.01,21905.0,83.4979,83.6585,83.481,83.65,21905.0
2018-02-27 11:10:00,99.03,99.07,98.87,98.91,16617.0,83.6669,83.7007,83.5317,83.5655,16617.0
2018-02-27 11:20:00,98.93,98.96,98.65,98.83,26661.0,83.5824,83.6078,83.3459,83.4979,26661.0
2018-02-27 11:30:00,98.8,98.81,98.55,98.63,16471.0,83.4726,83.481,83.2614,83.329,16471.0
2018-02-27 11:40:00,98.65,98.71,98.55,98.71,14175.0,83.3459,83.3965,83.2614,83.3965,14175.0
2018-02-27 11:50:00,98.68,98.71,98.58,98.61,16909.0,83.3712,83.3965,83.2867,83.3121,16909.0
2018-02-27 12:00:00,98.59,98.68,98.52,98.67,17896.0,83.2952,83.3712,83.236,83.3627,17896.0
2018-02-27 12:10:00,98.67,98.7,98.32,98.32,31015.0,83.3627,83.3881,83.067,83.067,31015.0
2018-02-27 12:20:00,98.36,98.46,98.28,98.45,15916.0,83.1008,83.1853,83.0333,83.1769,15916.0
2018-02-27 12:30:00,98.46,98.76,98.46,98.59,33038.0,83.1853,83.4388,83.1853,83.2952,33038.0
2018-02-27 12:40:00,98.58,98.59,98.35,98.44,13304.0,83.2867,83.2952,83.0924,83.1684,13304.0
2018-02-27 12:50:00,98.5,98.65,98.47,98.58,11194.0,83.2191,83.3459,83.1938,83.2867,11194.0
2018-02-27 13:00:00,98.58,98.6,98.49,98.59,14585.0,83.2867,83.3036,83.2107,83.2952,14585.0
2018-02-27 13:10:00,98.58,98.61,98.39,98.51,9597.0,83.2867,83.3121,83.1262,83.2276,9597.0
2018-02-27 13:20:00,98.53,98.58,98.41,98.53,8830.0,83.2445,83.2867,83.1431,83.2445,8830.0
2018-02-27 13:30:00,98.52,98.52,98.3,98.31,7622.0,83.236,83.236,83.0501,83.0586,7622.0
2018-02-27 13:40:00,98.29,98.48,98.21,98.28,17471.0,83.0417,83.2022,82.9741,83.0333,17471.0
2018-02-27 13:50:00,98.27,98.36,98.21,98.31,15173.0,83.0248,83.1008,82.9741,83.0586,15173.0
2018-02-27 14:00:00,98.32,98.57,98.32,98.56,22237.0,83.067,83.2783,83.067,83.2698,22237.0
2018-02-27 14:10:00,98.58,98.79,98.53,98.78,20905.0,83.2867,83.4641,83.2445,83.4557,20905.0
2018-02-27 14:20:00,98.78,98.89,98.72,98.81,23899.0,83.4557,83.5486,83.405,83.481,23899.0
2018-02-27 14:30:00,98.81,98.87,98.75,98.77,15948.0,83.481,83.5317,83.4303,83.4472,15948.0
2018-02-27 14:40:00,98.76,98.78,98.58,98.59,23255.0,83.4388,83.4557,83.2867,83.2952,23255.0
2018-02-27 14:50:00,98.59,98.87,98.59,98.79,27547.0,83.2952,83.5317,83.2952,83.4641,27547.0
2018-02-27 15:00:00,98.76,98.84,98.65,98.67,38335.0,83.4388,83.5064,83.3459,83.3627,38335.0
2018-02-27 15:10:00,98.69,98.78,98.65,98.74,30514.0,83.3796,83.4557,83.3459,83.4219,30514.0
2018-02-27 15:20:00,98.75,98.83,98.69,98.76,34400.0,83.4303,83.4979,83.3796,83.4388,34400.0
2018-02-27 15:30:00,98.75,98.82,98.44,98.55,40957.0,83.4303,83.4895,83.1684,83.2614,40957.0
2018-02-27 15:40:00,98.55,98.76,98.49,98.71,57075.0,83.2614,83.4388,83.2107,83.3965,57075.0
2018-02-27 15:50:00,98.67,98.7,98.19,98.19,135774.0,83.3627,83.3881,82.9572,82.9572,135774.0
2018-02-28 09:30:00,98.73,98.83,98.39,98.41,26937.0,83.4134,83.4979,83.1262,83.1431,26937.0
2018-02-28 09:40:00,98.44,98.59,98.26,98.57,17772.0,83.1684,83.2952,83.0164,83.2783,17772.0
2018-02-28 09:50:00,98.52,99.0,98.51,98.94,18361.0,83.236,83.6416,83.2276,83.5909,18361.0
2018-02-28 10:00:00,98.95,98.95,98.16,98.3,25516.0,83.5993,83.5993,82.9319,83.0501,25516.0
2018-02-28 10:10:00,98.28,98.69,98.26,98.69,14441.0,83.0333,83.3796,83.0164,83.3796,14441.0
2018-02-28 10:20:00,98.69,98.79,98.58,98.66,11224.0,83.3796,83.4641,83.2867,83.3543,11224.0
2018-02-28 10:30:00,98.71,98.91,98.65,98.8,9679.0,83.3965,83.5655,83.3459,83.4726,9679.0
2018-02-28 10:40:00,98.76,98.84,98.64,98.74,9488.0,83.4388,83.5064,83.3374,83.4219,9488.0
2018-02-28 10:50:00,98.73,98.76,98.47,98.59,28860.0,83.4134,83.4388,83.1938,83.2952,28860.0
2018-02-28 11:00:00,98.61,98.63,98.4,98.4,29269.0,83.3121,83.329,83.1346,83.1346,29269.0
2018-02-28 11:10:00,98.35,98.56,98.33,98.54,17142.0,83.0924,83.2698,83.0755,83.2529,17142.0
2018-02-28 11:20:00,98.53,98.7,98.52,98.67,15361.0,83.2445,83.3881,83.236,83.3627,15361.0
2018-02-28 11:30:00,98.67,98.67,98.42,98.45,13932.0,83.3627,83.3627,83.1515,83.1769,13932.0
2018-02-28 11:40:00,98.44,98.49,98.34,98.49,12270.0,83.1684,83.2107,83.0839,83.2107,12270.0
2018-02-28 11:50:00,98.53,98.58,98.34,98.47,13545.0,83.2445,83.2867,83.0839,83.1938,13545.0
2018-02-28 12:00:00,98.47,98.66,98.41,98.66,26948.0,83.1938,83.3543,83.1431,83.3543,26948.0
2018-02-28 12:10:00,98.63,98.64,98.42,98.48,15456.0,83.329,83.3374,83.1515,83.2022,15456.0
2018-02-28 12:20:00,98.5,98.63,98.48,98.55,40676.0,83.2191,83.329,83.2022,83.2614,40676.0
2018-02-28 12:30:00,98.52,98.73,98.48,98.7,20849.0,83.236,83.4134,83.2022,83.3881,20849.0
2018-02-28 12:40:00,98.64,98.74,98.64,98.73,6416.0,83.3374,83.4219,83.3374,83.4134,6416.0
2018-02-28 12:50:00,98.73,98.76,98.63,98.65,9200.0,83.4134,83.4388,83.329,83.3459,9200.0
2018-02-28 13:00:00,98.66,98.7,98.58,98.7,11697.0,83.3543,83.3881,83.2867,83.3881,11697.0
2018-02-28 13:10:00,98.69,98.72,98.67,98.72,16336.0,83.3796,83.405,83.3627,83.405,16336.0
2018-02-28 13:20:00,98.72,98.83,98.67,98.73,8718.0,83.405,83.4979,83.3627,83.4134,8718.0
2018-02-28 13:30:00,98.72,98.86,98.71,98.73,7011.0,83.405,83.5233,83.3965,83.4134,7011.0
2018-02-28 13:40:00,98.76,98.84,98.71,98.79,5717.0,83.4388,83.5064,83.3965,83.4641,5717.0
2018-02-28 13:50:00,98.79,99.04,98.78,99.04,10244.0,83.4641,83.6753,83.4557,83.6753,10244.0
2018-02-28 14:00:00,99.04,99.09,98.99,99.05,10411.0,83.6753,83.7176,83.6331,83.6838,10411.0
2018-02-28 14:10:00,99.03,99.18,98.97,99.04,16968.0,83.6669,83.7936,83.6162,83.6753,16968.0
2018-02-28 14:20:00,99.04,99.1,98.97,99.02,21311.0,83.6753,83.726,83.6162,83.6585,21311.0
2018-02-28 14:30:00,99.02,99.07,98.96,98.97,18492.0,83.6585,83.7007,83.6078,83.6162,18492.0
2018-02-28 14:40:00,98.97,99.0,98.84,98.9,33959.0,83.6162,83.6416,83.5064,83.5571,33959.0
2018-02-28 14:50:00,98.89,98.9,98.71,98.71,11206.0,83.5486,83.5571,83.3965,83.3965,11206.0
2018-02-28 15:00:00,98.75,98.86,98.7,98.83,21082.0,83.4303,83.5233,83.3881,83.4979,21082.0
2018-02-28 15:10:00,98.82,98.82,98.63,98.72,25511.0,83.4895,83.4895,83.329,83.405,25511.0
2018-02-28 15:20:00,98.71,98.73,98.58,98.65,27376.0,83.3965,83.4134,83.2867,83.3459,27376.0
2018-02-28 15:30:00,98.63,98.77,98.56,98.77,30432.0,83.329,83.4472,83.2698,83.4472,30432.0
2018-02-28 15:40:00,98.77,98.78,98.43,98.53,54028.0,83.4472,83.4557,83.16,83.2445,54028.0
2018-02-28 15:50:00,98.5,98.55,98.24,98.24,124188.0,83.2191,83.2614,82.9995,82.9995,124188.0
2018-03-01 09:30:00,98.2,98.44,97.71,98.28,33622.0,82.9657,83.1684,82.5517,83.0333,33622.0
2018-03-01 09:40:00,98.27,99.11,98.26,98.64,42619.0,83.0248,83.7345,83.0164,83.3374,42619.0
2018-03-01 09:50:00,98.63,98.68,97.97,98.2,38035.0,83.329,83.3712,82.7713,82.9657,38035.0
2018-03-01 10:00:00,98.2,98.42,98.1,98.17,130087.0,82.9657,83.1515,82.8812,82.9403,130087.0
2018-03-01 10:10:00,98.18,98.56,98.03,98.42,13428.0,82.9488,83.2698,82.822,83.1515,13428.0
2018-03-01 10:20:00,98.47,98.9,98.38,98.77,22228.0,83.1938,83.5571,83.1177,83.4472,22228.0
2018-03-01 10:30:00,98.81,99.1,98.75,98.89,8064.0,83.481,83.726,83.4303,83.5486,8064.0
2018-03-01 10:40:00,98.87,98.87,98.41,98.47,11155.0,83.5317,83.5317,83.1431,83.1938,11155.0
2018-03-01 10:50:00,98.42,98.46,98.05,98.08,6418.0,83.1515,83.1853,82.8389,82.8643,6418.0
2018-03-01 11:00:00,98.08,98.27,98.07,98.23,7902.0,82.8643,83.0248,82.8558,82.991,7902.0
2018-03-01 11:10:00,98.23,98.23,98.05,98.22,6687.0,82.991,82.991,82.8389,82.9826,6687.0
2018-03-01 11:20:00,98.33,98.33,97.92,97.99,6860.0,83.0755,83.0755,82.7291,82.7882,6860.0
2018-03-01 11:30:00,98.03,98.05,97.89,98.03,8967.0,82.822,82.8389,82.7038,82.822,8967.0
2018-03-01 11:40:00,97.99,98.26,97.99,98.22,7937.0,82.7882,83.0164,82.7882,82.9826,7937.0
2018-03-01 11:50:00,98.18,98.35,98.16,98.26,9401.0,82.9488,83.0924,82.9319,83.0164,9401.0
2018-03-01 12:00:00,98.22,98.22,97.91,97.96,9550.0,82.9826,82.9826,82.7207,82.7629,9550.0
2018-03-01 12:10:00,97.98,98.03,97.89,97.98,5730.0,82.7798,82.822,82.7038,82.7798,5730.0
2018-03-01 12:20:00,97.89,97.93,97.68,97.82,13491.0,82.7038,82.7375,82.5263,82.6446,13491.0
2018-03-01 12:30:00,97.79,97.87,97.64,97.81,7250.0,82.6193,82.6869,82.4925,82.6362,7250.0
2018-03-01 12:40:00,97.87,98.18,97.75,98.18,8962.0,82.6869,82.9488,82.5855,82.9488,8962.0
2018-03-01 12:50:00,98.18,98.21,97.91,98.04,6008.0,82.9488,82.9741,82.7207,82.8305,6008.0
2018-03-01 13:00:00,97.96,98.0,97.51,97.58,5926.0,82.7629,82.7967,82.3827,82.4418,5926.0
2018-03-01 13:10:00,97.55,97.72,97.52,97.68,6234.0,82.4165,82.5601,82.3912,82.5263,6234.0
2018-03-01 13:20:00,97.73,97.79,97.6,97.67,8805.0,82.5686,82.6193,82.4587,82.5179,8805.0
2018-03-01 13:30:00,97.66,97.8,97.66,97.7,7901.0,82.5094,82.6277,82.5094,82.5432,7901.0
2018-03-01 13:40:00,97.65,97.74,97.47,97.6,9185.0,82.501,82.577,82.3489,82.4587,9185.0
2018-03-01 13:50:00,97.58,97.61,97.3,97.38,8623.0,82.4418,82.4672,82.2053,82.2729,8623.0
2018-03-01 14:00:00,97.3,97.46,97.21,97.36,17709.0,82.2053,82.3405,82.1292,82.256,17709.0
2018-03-01 14:10:00,97.36,97.51,97.26,97.45,12310.0,82.256,82.3827,82.1715,82.332,12310.0
2018-03-01 14:20:00,97.47,97.54,97.34,97.48,13941.0,82.3489,82.4081,82.2391,82.3574,13941.0
2018-03-01 14:30:00,97.51,97.52,97.16,97.16,13808.0,82.3827,82.3912,82.087,82.087,13808.0
2018-03-01 14:40:00,97.2,97.37,97.16,97.18,24204.0,82.1208,82.2644,82.087,82.1039,24204.0
2018-03-01 14:50:00,97.2,97.3,97.14,97.23,10089.0,82.1208,82.2053,82.0701,82.1461,10089.0
2018-03-01 15:00:00,97.17,97.3,97.04,97.23,13727.0,82.0955,82.2053,81.9856,82.1461,13727.0
2018-03-01 15:10:00,97.23,97.5,97.16,97.49,16140.0,82.1461,82.3743,82.087,82.3658,16140.0
2018-03-01 15:20:00,97.48,97.69,97.38,97.56,19156.0,82.3574,82.5348,82.2729,82.425,19156.0
2018-03-01 15:30:00,97.55,97.66,97.4,97.41,28542.0,82.4165,82.5094,82.2898,82.2982,28542.0
2018-03-01 15:40:00,97.39,97.63,97.29,97.51,28901.0,82.2813,82.4841,82.1968,82.3827,28901.0
2018-03-01 15:50:00,97.54,97.77,97.54,97.72,92171.0,82.4081,82.6024,82.4081,82.5601,92171.0
2018-03-02 09:30:00,97.34,99.09,97.34,98.76,36721.0,82.2391,83.7176,82.2391,83.4388,36721.0
2018-03-02 09:40:00,98.74,99.25,98.53,99.07,29158.0,83.4219,83.8528,83.2445,83.7007,29158.0
2018-03-02 09:50:00,99.07,99.11,98.69,98.73,15698.0,83.7007,83.7345,83.3796,83.4134,15698.0
2018-03-02 10:00:00,98.79,98.97,98.5,98.66,18015.0,83.4641,83.6162,83.2191,83.3543,18015.0
2018-03-02 10:10:00,98.62,98.64,98.25,98.52,19066.0,83.3205,83.3374,83.0079,83.236,19066.0
2018-03-02 10:20:00,98.52,98.78,98.44,98.56,9453.0,83.236,83.4557,83.1684,83.2698,9453.0
2018-03-02 10:30:00,98.58,98.88,98.58,98.78,15937.0,83.2867,83.5402,83.2867,83.4557,15937.0
2018-03-02 10:40:00,98.84,98.86,98.53,98.55,14722.0,83.5064,83.5233,83.2445,83.2614,14722.0
2018-03-02 10:50:00,98.51,98.56,98.4,98.4,7247.0,83.2276,83.2698,83.1346,83.1346,7247.0
2018-03-02 11:00:00,98.42,98.42,98.22,98.31,36783.0,83.1515,83.1515,82.9826,83.0586,36783.0
2018-03-02 11:10:00,98.33,98.37,98.1,98.14,34098.0,83.0755,83.1093,82.8812,82.915,34098.0
2018-03-02 11:20:00,98.13,98.42,98.12,98.32,11074.0,82.9065,83.1515,82.8981,83.067,11074.0
2018-03-02 11:30:00,98.29,98.4,98.15,98.16,8749.0,83.0417,83.1346,82.9234,82.9319,8749.0
2018-03-02 11:40:00,98.2,98.42,98.13,98.36,8411.0,82.9657,83.1515,82.9065,83.1008,8411.0
2018-03-02 11:50:00,98.38,98.55,98.34,98.55,10877.0,83.1177,83.2614,83.0839,83.2614,10877.0
2018-03-02 12:00:00,98.52,98.61,98.46,98.61,17218.0,83.236,83.3121,83.1853,83.3121,17218.0
2018-03-02 12:10:00,98.61,98.62,98.45,98.45,10503.0,83.3121,83.3205,83.1769,83.1769,10503.0
2018-03-02 12:20:00,98.49,98.66,98.49,98.63,10806.0,83.2107,83.3543,83.2107,83.329,10806.0
2018-03-02 12:30:00,98.61,98.62,98.47,98.51,8005.0,83.3121,83.3205,83.1938,83.2276,8005.0
2018-03-02 12:40:00,98.48,98.54,98.38,98.38,8379.0,83.2022,83.2529,83.1177,83.1177,8379.0
2018-03-02 12:50:00,98.39,98.55,98.39,98.5,9442.0,83.1262,83.2614,83.1262,83.2191,9442.0
2018-03-02 13:00:00,98.42,98.43,98.27,98.31,6761.0,83.1515,83.16,83.0248,83.0586,6761.0
2018-03-02 13:10:00,98.27,98.29,98.19,98.19,7046.0,83.0248,83.0417,82.9572,82.9572,7046.0
2018-03-02 13:20:00,98.24,98.45,98.22,98.38,11960.0,82.9995,83.1769,82.9826,83.1177,11960.0
2018-03-02 13:30:00,98.38,98.39,98.24,98.34,6930.0,83.1177,83.1262,82.9995,83.0839,6930.0
2018-03-02 13:40:00,98.38,98.51,98.38,98.44,6977.0,83.1177,83.2276,83.1177,83.1684,6977.0
2018-03-02 13:50:00,98.49,98.56,98.4,98.45,12598.0,83.2107,83.2698,83.1346,83.1769,12598.0
2018-03-02 14:00:00,98.49,98.52,98.29,98.29,11030.0,83.2107,83.236,83.0417,83.0417,11030.0
2018-03-02 14:10:00,98.28,98.41,98.23,98.23,9027.0,83.0333,83.1431,82.991,82.991,9027.0
2018-03-02 14:20:00,98.22,98.26,98.12,98.14,19607.0,82.9826,83.0164,82.8981,82.915,19607.0
2018-03-02 14:30:00,98.19,98.24,98.09,98.22,8517.0,82.9572,82.9995,82.8727,82.9826,8517.0
2018-03-02 14:40:00,98.27,98.38,98.19,98.37,10771.0,83.0248,83.1177,82.9572,83.1093,10771.0
2018-03-02 14:50:00,98.4,98.42,98.17,98.2,9690.0,83.1346,83.1515,82.9403,82.9657,9690.0
2018-03-02 15:00:00,98.19,98.19,98.05,98.14,10289.0,82.9572,82.9572,82.8389,82.915,10289.0
2018-03-02 15:10:00,98.11,98.17,98.06,98.13,13538.0,82.8896,82.9403,82.8474,82.9065,13538.0
2018-03-02 15:20:00,98.15,98.15,98.05,98.12,11485.0,82.9234,82.9234,82.8389,82.8981,11485.0
2018-03-02 15:30:00,98.08,98.4,98.08,98.36,21030.0,82.8643,83.1346,82.8643,83.1008,21030.0
2018-03-02 15:40:00,98.4,98.58,98.34,98.58,29284.0,83.1346,83.2867,83.0839,83.2867,29284.0
2018-03-02 15:50:00,98.6,98.98,98.59,98.84,124209.0,83.3036,83.6247,83.2952,83.5064,124209.0
2018-03-05 09:30:00,98.51,99.3,98.51,99.21,30762.0,83.2276,83.895,83.2276,83.819,30762.0
2018-03-05 09:40:00,99.17,99.43,98.92,98.92,25570.0,83.7852,84.0048,83.574,83.574,25570.0
2018-03-05 09:50:00,98.82,98.92,98.57,98.74,13518.0,83.4895,83.574,83.2783,83.4219,13518.0
2018-03-05 10:00:00,98.78,98.97,98.71,98.71,17691.0,83.4557,83.6162,83.3965,83.3965,17691.0
2018-03-05 10:10:00,98.74,98.86,98.53,98.67,15355.0,83.4219,83.5233,83.2445,83.3627,15355.0
2018-03-05 10:20:00,98.69,98.74,98.6,98.7,5570.0,83.3796,83.4219,83.3036,83.3881,5570.0
2018-03-05 10:30:00,98.66,98.86,98.66,98.79,5600.0,83.3543,83.5233,83.3543,83.4641,5600.0
2018-03-05 10:40:00,98.79,98.79,98.62,98.69,11556.0,83.4641,83.4641,83.3205,83.3796,11556.0
2018-03-05 10:50:00,98.72,98.81,98.67,98.73,9003.0,83.405,83.481,83.3627,83.4134,9003.0
2018-03-05 11:00:00,98.72,98.98,98.71,98.93,7950.0,83.405,83.6247,83.3965,83.5824,7950.0
2018-03-05 11:10:00,98.9,98.9,98.71,98.82,7809.0,83.5571,83.5571,83.3965,83.4895,7809.0
2018-03-05 11:20:00,98.83,99.13,98.79,99.08,10779.0,83.4979,83.7514,83.4641,83.7091,10779.0
2018-03-05 11:30:00,99.14,99.25,99.1,99.24,8341.0,83.7598,83.8528,83.726,83.8443,8341.0
2018-03-05 11:40:00,99.3,99.38,99.18,99.19,8898.0,83.895,83.9626,83.7936,83.8021,8898.0
2018-03-05 11:50:00,99.21,99.28,99.11,99.12,9224.0,83.819,83.8781,83.7345,83.7429,9224.0
2018-03-05 12:00:00,99.1,99.27,99.09,99.21,8966.0,83.726,83.8697,83.7176,83.819,8966.0
2018-03-05 12:10:00,99.24,99.28,99.17,99.23,8400.0,83.8443,83.8781,83.7852,83.8359,8400.0
2018-03-05 12:20:00,99.22,99.28,99.06,99.09,6698.0,83.8274,83.8781,83.6922,83.7176,6698.0
2018-03-05 12:30:00,99.11,99.2,99.04,99.14,9565.0,83.7345,83.8105,83.6753,83.7598,9565.0
2018-03-05 12:40:00,99.14,99.21,99.11,99.12,10431.0,83.7598,83.819,83.7345,83.7429,10431.0
2018-03-05 12:50:00,99.12,99.12,99.04,99.1,7347.0,83.7429,83.7429,83.6753,83.726,7347.0
2018-03-05 13:00:00,99.09,99.39,99.08,99.31,16999.0,83.7176,83.9711,83.7091,83.9035,16999.0
2018-03-05 13:10:00,99.33,99.37,99.14,99.15,11825.0,83.9204,83.9542,83.7598,83.7683,11825.0
2018-03-05 13:20:00,99.16,99.38,99.16,99.38,10157.0,83.7767,83.9626,83.7767,83.9626,10157.0
2018-03-05 13:30:00,99.4,99.41,99.19,99.27,9654.0,83.9795,83.9879,83.8021,83.8697,9654.0
2018-03-05 13:40:00,99.31,99.38,99.08,99.13,12434.0,83.9035,83.9626,83.7091,83.7514,12434.0
2018-03-05 13:50:00,99.13,99.13,99.05,99.08,10355.0,83.7514,83.7514,83.6838,83.7091,10355.0
2018-03-05 14:00:00,99.08,99.11,98.87,98.98,20517.0,83.7091,83.7345,83.5317,83.6247,20517.0
2018-03-05 14:10:00,99.0,99.0,98.84,98.85,13273.0,83.6416,83.6416,83.5064,83.5148,13273.0
2018-03-05 14:20:00,98.83,99.0,98.82,98.95,10719.0,83.4979,83.6416,83.4895,83.5993,10719.0
2018-03-05 14:30:00,98.94,99.33,98.94,99.32,15334.0,83.5909,83.9204,83.5909,83.9119,15334.0
2018-03-05 14:40:00,99.33,99.38,99.21,99.31,13161.0,83.9204,83.9626,83.819,83.9035,13161.0
2018-03-05 14:50:00,99.3,99.5,99.3,99.47,14054.0,83.895,84.064,83.895,84.0386,14054.0
2018-03-05 15:00:00,99.47,99.48,99.29,99.29,24524.0,84.0386,84.0471,83.8866,83.8866,24524.0
2018-03-05 15:10:00,99.29,99.3,99.1,99.18,24284.0,83.8866,83.895,83.726,83.7936,24284.0
2018-03-05 15:20:00,99.2,99.35,99.2,99.29,17347.0,83.8105,83.9373,83.8105,83.8866,17347.0
2018-03-05 15:30:00,99.31,99.47,99.28,99.42,28433.0,83.9035,84.0386,83.8781,83.9964,28433.0
2018-03-05 15:40:00,99.41,99.44,99.34,99.35,40220.0,83.9879,84.0133,83.9288,83.9373,40220.0
2018-03-05 15:50:00,99.34,99.47,99.32,99.42,87566.0,83.9288,84.0386,83.9119,83.9964,87566.0
2018-03-06 09:30:00,99.45,99.62,99.16,99.5,61909.0,84.0217,84.1654,83.7767,84.064,61909.0
2018-03-06 09:40:00,99.46,99.49,99.08,99.17,26018.0,84.0302,84.0555,83.7091,83.7852,26018.0
2018-03-06 09:50:00,99.24,99.43,98.98,99.14,29841.0,83.8443,84.0048,83.6247,83.7598,29841.0
2018-03-06 10:00:00,99.15,99.18,98.94,99.04,13000.0,83.7683,83.7936,83.5909,83.6753,13000.0
2018-03-06 10:10:00,99.01,99.19,98.88,99.19,69950.0,83.65,83.8021,83.5402,83.8021,69950.0
2018-03-06 10:20:00,99.15,99.18,98.98,99.08,7198.0,83.7683,83.7936,83.6247,83.7091,7198.0
2018-03-06 10:30:00,99.08,99.11,98.93,99.04,8530.0,83.7091,83.7345,83.5824,83.6753,8530.0
2018-03-06 10:40:00,99.03,99.19,98.97,99.08,8908.0,83.6669,83.8021,83.6162,83.7091,8908.0
2018-03-06 10:50:00,99.07,99.11,98.92,98.95,11568.0,83.7007,83.7345,83.574,83.5993,11568.0
2018-03-06 11:00:00,98.92,99.02,98.81,98.87,9203.0,83.574,83.6585,83.481,83.5317,9203.0
2018-03-06 11:10:00,98.83,98.97,98.82,98.96,5932.0,83.4979,83.6162,83.4895,83.6078,5932.0
2018-03-06 11:20:00,98.92,98.94,98.79,98.91,8742.0,83.574,83.5909,83.4641,83.5655,8742.0
2018-03-06 11:30:00,98.9,98.9,98.67,98.67,11321.0,83.5571,83.5571,83.3627,83.3627,11321.0
2018-03-06 11:40:00,98.67,98.87,98.67,98.87,2935.0,83.3627,83.5317,83.3627,83.5317,2935.0
2018-03-06 11:50:00,98.83,98.94,98.81,98.91,5732.0,83.4979,83.5909,83.481,83.5655,5732.0
2018-03-06 12:00:00,98.92,98.98,98.91,98.98,4990.0,83.574,83.6247,83.5655,83.6247,4990.0
2018-03-06 12:10:00,98.98,99.0,98.92,98.98,5350.0,83.6247,83.6416,83.574,83.6247,5350.0
2018-03-06 12:20:00,98.93,98.97,98.85,98.91,5251.0,83.5824,83.6162,83.5148,83.5655,5251.0
2018-03-06 12:30:00,98.9,99.08,98.89,99.05,6656.0,83.5571,83.7091,83.5486,83.6838,6656.0
2018-03-06 12:40:00,99.09,99.14,99.03,99.08,11575.0,83.7176,83.7598,83.6669,83.7091,11575.0
2018-03-06 12:50:00,99.1,99.25,99.07,99.24,3900.0,83.726,83.8528,83.7007,83.8443,3900.0
2018-03-06 13:00:00,99.27,99.27,99.2,99.23,14176.0,83.8697,83.8697,83.8105,83.8359,14176.0
2018-03-06 13:10:00,99.21,99.44,99.18,99.44,6300.0,83.819,84.0133,83.7936,84.0133,6300.0
2018-03-06 13:20:00,99.45,99.56,99.4,99.56,6344.0,84.0217,84.1147,83.9795,84.1147,6344.0
2018-03-06 13:30:00,99.57,99.58,99.41,99.49,8012.0,84.1231,84.1316,83.9879,84.0555,8012.0
2018-03-06 13:40:00,99.49,99.53,99.33,99.33,27414.0,84.0555,84.0893,83.9204,83.9204,27414.0
2018-03-06 13:50:00,99.33,99.42,99.25,99.28,20614.0,83.9204,83.9964,83.8528,83.8781,20614.0
2018-03-06 14:00:00,99.3,99.3,99.17,99.26,12982.0,83.895,83.895,83.7852,83.8612,12982.0
2018-03-06 14:10:00,99.27,99.33,99.13,99.19,9040.0,83.8697,83.9204,83.7514,83.8021,9040.0
2018-03-06 14:20:00,99.17,99.32,99.17,99.23,4343.0,83.7852,83.9119,83.7852,83.8359,4343.0
2018-03-06 14:30:00,99.26,99.37,99.24,99.37,7088.0,83.8612,83.9542,83.8443,83.9542,7088.0
2018-03-06 14:40:00,99.38,99.43,99.35,99.4,26933.0,83.9626,84.0048,83.9373,83.9795,26933.0
2018-03-06 14:50:00,99.42,99.46,99.39,99.41,10942.0,83.9964,84.0302,83.9711,83.9879,10942.0
2018-03-06 15:00:00,99.43,99.47,99.35,99.36,14320.0,84.0048,84.0386,83.9373,83.9457,14320.0
2018-03-06 15:10:00,99.34,99.36,99.25,99.26,12367.0,83.9288,83.9457,83.8528,83.8612,12367.0
2018-03-06 15:20:00,99.25,99.53,99.25,99.51,17568.0,83.8528,84.0893,83.8528,84.0724,17568.0
2018-03-06 15:30:00,99.51,99.51,99.45,99.48,13957.0,84.0724,84.0724,84.0217,84.0471,13957.0
2018-03-06 15:40:00,99.48,99.55,99.26,99.33,45052.0,84.0471,84.1062,83.8612,83.9204,45052.0
2018-03-06 15:50:00,99.34,99.44,99.24,99.37,114921.0,83.9288,84.0133,83.8443,83.9542,114921.0
2018-03-07 09:30:00,98.4,98.7,98.08,98.46,30473.0,83.1346,83.3881,82.8643,83.1853,30473.0
2018-03-07 09:40:00,98.47,98.88,98.47,98.61,20000.0,83.1938,83.5402,83.1938,83.3121,20000.0
2018-03-07 09:50:00,98.64,98.92,98.59,98.88,19849.0,83.3374,83.574,83.2952,83.5402,19849.0
2018-03-07 10:00:00,98.87,99.03,98.74,99.03,14876.0,83.5317,83.6669,83.4219,83.6669,14876.0
2018-03-07 10:10:00,99.06,99.29,98.92,99.28,15889.0,83.6922,83.8866,83.574,83.8781,15889.0
2018-03-07 10:20:00,99.32,99.36,99.11,99.16,10444.0,83.9119,83.9457,83.7345,83.7767,10444.0
2018-03-07 10:30:00,99.09,99.17,98.92,99.12,23263.0,83.7176,83.7852,83.574,83.7429,23263.0
2018-03-07 10:40:00,99.15,99.47,99.12,99.45,11623.0,83.7683,84.0386,83.7429,84.0217,11623.0
2018-03-07 10:50:00,99.43,99.45,99.31,99.43,13756.0,84.0048,84.0217,83.9035,84.0048,13756.0
2018-03-07 11:00:00,99.43,99.43,99.09,99.19,7926.0,84.0048,84.0048,83.7176,83.8021,7926.0
2018-03-07 11:10:00,99.16,99.18,99.04,99.05,12953.0,83.7767,83.7936,83.6753,83.6838,12953.0
2018-03-07 11:20:00,99.06,99.19,99.01,99.06,9103.0,83.6922,83.8021,83.65,83.6922,9103.0
2018-03-07 11:30:00,99.07,99.17,98.99,99.04,9465.0,83.7007,83.7852,83.6331,83.6753,9465.0
2018-03-07 11:40:00,99.06,99.16,98.92,98.92,17573.0,83.6922,83.7767,83.574,83.574,17573.0
2018-03-07 11:50:00,98.9,98.96,98.82,98.82,9392.0,83.5571,83.6078,83.4895,83.4895,9392.0
2018-03-07 12:00:00,98.83,98.9,98.78,98.82,20643.0,83.4979,83.5571,83.4557,83.4895,20643.0
2018-03-07 12:10:00,98.82,99.01,98.7,98.99,17221.0,83.4895,83.65,83.3881,83.6331,17221.0
2018-03-07 12:20:00,99.02,99.06,98.85,98.87,17934.0,83.6585,83.6922,83.5148,83.5317,17934.0
2018-03-07 12:30:00,98.88,98.96,98.82,98.94,7909.0,83.5402,83.6078,83.4895,83.5909,7909.0
2018-03-07 12:40:00,98.91,99.07,98.87,98.89,31079.0,83.5655,83.7007,83.5317,83.5486,31079.0
2018-03-07 12:50:00,98.92,99.01,98.9,99.0,8742.0,83.574,83.65,83.5571,83.6416,8742.0
2018-03-07 13:00:00,98.98,98.98,98.91,98.94,4616.0,83.6247,83.6247,83.5655,83.5909,4616.0
2018-03-07 13:10:00,98.92,98.97,98.85,98.95,7084.0,83.574,83.6162,83.5148,83.5993,7084.0
2018-03-07 13:20:00,98.95,99.12,98.95,99.12,6450.0,83.5993,83.7429,83.5993,83.7429,6450.0
2018-03-07 13:30:00,99.15,99.2,99.01,99.05,5010.0,83.7683,83.8105,83.65,83.6838,5010.0
2018-03-07 13:40:00,99.01,99.06,98.94,99.05,10320.0,83.65,83.6922,83.5909,83.6838,10320.0
2018-03-07 13:50:00,99.05,99.06,98.95,98.98,4246.0,83.6838,83.6922,83.5993,83.6247,4246.0
2018-03-07 14:00:00,98.99,99.02,98.94,99.02,9184.0,83.6331,83.6585,83.5909,83.6585,9184.0
2018-03-07 14:10:00,99.03,99.12,99.03,99.08,5500.0,83.6669,83.7429,83.6669,83.7091,5500.0
2018-03-07 14:20:00,99.09,99.12,98.96,98.97,13966.0,83.7176,83.7429,83.6078,83.6162,13966.0
2018-03-07 14:30:00,99.02,99.12,99.0,99.02,9097.0,83.6585,83.7429,83.6416,83.6585,9097.0
2018-03-07 14:40:00,99.01,99.07,98.98,99.07,14808.0,83.65,83.7007,83.6247,83.7007,14808.0
2018-03-07 14:50:00,99.12,99.12,99.04,99.09,7541.0,83.7429,83.7429,83.6753,83.7176,7541.0
2018-03-07 15:00:00,99.09,99.27,99.09,99.24,8518.0,83.7176,83.8697,83.7176,83.8443,8518.0
2018-03-07 15:10:00,99.24,99.26,99.17,99.23,12912.0,83.8443,83.8612,83.7852,83.8359,12912.0
2018-03-07 15:20:00,99.22,99.42,99.2,99.42,21823.0,83.8274,83.9964,83.8105,83.9964,21823.0
2018-03-07 15:30:00,99.4,99.57,99.38,99.54,38018.0,83.9795,84.1231,83.9626,84.0978,38018.0
2018-03-07 15:40:00,99.56,99.8,99.54,99.75,95630.0,84.1147,84.3174,84.0978,84.2752,95630.0
2018-03-07 15:50:00,99.76,99.87,99.64,99.87,143267.0,84.2837,84.3766,84.1823,84.3766,143267.0
2018-03-08 09:30:00,100.0,100.35,99.32,99.32,89866.0,84.4864,84.7821,83.9119,83.9119,89866.0
2018-03-08 09:40:00,99.29,99.4,98.93,99.27,13050.0,83.8866,83.9795,83.5824,83.8697,13050.0
2018-03-08 09:50:00,99.42,99.42,99.12,99.21,12516.0,83.9964,83.9964,83.7429,83.819,12516.0
2018-03-08 10:00:00,99.23,99.66,99.18,99.64,13177.0,83.8359,84.1992,83.7936,84.1823,13177.0
2018-03-08 10:10:00,99.6,99.6,99.34,99.49,10385.0,84.1485,84.1485,83.9288,84.0555,10385.0
2018-03-08 10:20:00,99.58,99.65,99.54,99.57,4496.0,84.1316,84.1907,84.0978,84.1231,4496.0
2018-03-08 10:30:00,99.55,99.73,99.54,99.58,12388.0,84.1062,84.2583,84.0978,84.1316,12388.0
2018-03-08 10:40:00,99.57,99.6,99.43,99.58,18432.0,84.1231,84.1485,84.0048,84.1316,18432.0
2018-03-08 10:50:00,99.58,99.67,99.57,99.61,15811.0,84.1316,84.2076,84.1231,84.1569,15811.0
2018-03-08 11:00:00,99.61,99.65,99.56,99.57,16859.0,84.1569,84.1907,84.1147,84.1231,16859.0
2018-03-08 11:10:00,99.57,99.6,99.44,99.44,7684.0,84.1231,84.1485,84.0133,84.0133,7684.0
2018-03-08 11:20:00,99.45,99.52,99.39,99.47,14007.0,84.0217,84.0809,83.9711,84.0386,14007.0
2018-03-08 11:30:00,99.46,99.5,99.39,99.44,4171.0,84.0302,84.064,83.9711,84.0133,4171.0
2018-03-08 11:40:00,99.4,99.53,99.4,99.48,5924.0,83.9795,84.0893,83.9795,84.0471,5924.0
2018-03-08 11:50:00,99.46,99.59,99.4,99.59,11738.0,84.0302,84.14,83.9795,84.14,11738.0
2018-03-08 12:00:00,99.53,99.6,99.48,99.51,8102.0,84.0893,84.1485,84.0471,84.0724,8102.0
2018-03-08 12:10:00,99.49,99.58,99.44,99.55,12710.0,84.0555,84.1316,84.0133,84.1062,12710.0
2018-03-08 12:20:00,99.6,99.61,99.5,99.52,8105.0,84.1485,84.1569,84.064,84.0809,8105.0
2018-03-08 12:30:00,99.54,99.56,99.44,99.46,7148.0,84.0978,84.1147,84.0133,84.0302,7148.0
2018-03-08 12:40:00,99.48,99.5,99.42,99.44,4600.0,84.0471,84.064,83.9964,84.0133,4600.0
2018-03-08 12:50:00,99.44,99.49,99.35,99.39,9816.0,84.0133,84.0555,83.9373,83.9711,9816.0
2018-03-08 13:00:00,99.4,99.44,99.36,99.38,8705.0,83.9795,84.0133,83.9457,83.9626,8705.0
2018-03-08 13:10:00,99.38,99.4,99.33,99.33,5909.0,83.9626,83.9795,83.9204,83.9204,5909.0
2018-03-08 13:20:00,99.32,99.34,99.19,99.22,6200.0,83.9119,83.9288,83.8021,83.8274,6200.0
2018-03-08 13:30:00,99.21,99.27,99.2,99.23,7128.0,83.819,83.8697,83.8105,83.8359,7128.0
2018-03-08 13:40:00,99.22,99.24,99.14,99.17,13900.0,83.8274,83.8443,83.7598,83.7852,13900.0
2018-03-08 13:50:00,99.16,99.21,99.14,99.15,8477.0,83.7767,83.819,83.7598,83.7683,8477.0
2018-03-08 14:00:00,99.18,99.18,99.11,99.16,9371.0,83.7936,83.7936,83.7345,83.7767,9371.0
2018-03-08 14:10:00,99.13,99.16,99.05,99.11,7679.0,83.7514,83.7767,83.6838,83.7345,7679.0
2018-03-08 14:20:00,99.11,99.22,99.11,99.13,7404.0,83.7345,83.8274,83.7345,83.7514,7404.0
2018-03-08 14:30:00,99.09,99.21,99.04,99.19,11314.0,83.7176,83.819,83.6753,83.8021,11314.0
2018-03-08 14:40:00,99.18,99.25,99.15,99.2,6646.0,83.7936,83.8528,83.7683,83.8105,6646.0
2018-03-08 14:50:00,99.23,99.33,99.2,99.28,9777.0,83.8359,83.9204,83.8105,83.8781,9777.0
2018-03-08 15:00:00,99.23,99.4,99.19,99.38,15884.0,83.8359,83.9795,83.8021,83.9626,15884.0
2018-03-08 15:10:00,99.41,99.51,99.32,99.48,15546.0,83.9879,84.0724,83.9119,84.0471,15546.0
2018-03-08 15:20:00,99.5,99.52,99.41,99.45,14909.0,84.064,84.0809,83.9879,84.0217,14909.0
2018-03-08 15:30:00,99.45,99.62,99.41,99.56,20906.0,84.0217,84.1654,83.9879,84.1147,20906.0
2018-03-08 15:40:00,99.55,99.58,99.44,99.55,29047.0,84.1062,84.1316,84.0133,84.1062,29047.0
2018-03-08 15:50:00,99.56,99.64,99.47,99.62,104014.0,84.1147,84.1823,84.0386,84.1654,104014.0
2018-03-09 09:30:00,99.81,99.81,99.32,99.36,20014.0,84.3259,84.3259,83.9119,83.9457,20014.0
2018-03-09 09:40:00,99.39,99.83,99.39,99.75,4400.0,83.9711,84.3428,83.9711,84.2752,4400.0
2018-03-09 09:50:00,99.79,99.84,99.57,99.8,14097.0,84.309,84.3512,84.1231,84.3174,14097.0
2018-03-09 10:00:00,99.85,99.93,99.54,99.87,15621.0,84.3597,84.4273,84.0978,84.3766,15621.0
2018-03-09 10:10:00,99.9,100.05,99.83,99.84,7919.0,84.4019,84.5287,84.3428,84.3512,7919.0
2018-03-09 10:20:00,99.82,99.86,99.7,99.74,4176.0,84.3343,84.3681,84.233,84.2668,4176.0
2018-03-09 10:30:00,99.76,99.87,99.73,99.73,3851.0,84.2837,84.3766,84.2583,84.2583,3851.0
2018-03-09 10:40:00,99.77,99.77,99.65,99.7,14076.0,84.2921,84.2921,84.1907,84.233,14076.0
2018-03-09 10:50:00,99.7,99.7,99.47,99.51,11542.0,84.233,84.233,84.0386,84.0724,11542.0
2018-03-09 11:00:00,99.51,99.6,99.48,99.54,4074.0,84.0724,84.1485,84.0471,84.0978,4074.0
2018-03-09 11:10:00,99.58,99.66,99.55,99.59,2800.0,84.1316,84.1992,84.1062,84.14,2800.0
2018-03-09 11:20:00,99.54,99.6,99.37,99.39,9500.0,84.0978,84.1485,83.9542,83.9711,9500.0
2018-03-09 11:30:00,99.42,99.42,99.3,99.37,11499.0,83.9964,83.9964,83.895,83.9542,11499.0
2018-03-09 11:40:00,99.37,99.61,99.32,99.59,8263.0,83.9542,84.1569,83.9119,84.14,8263.0
2018-03-09 11:50:00,99.59,99.69,99.56,99.66,6793.0,84.14,84.2245,84.1147,84.1992,6793.0
2018-03-09 12:00:00,99.71,99.84,99.7,99.84,8871.0,84.2414,84.3512,84.233,84.3512,8871.0
2018-03-09 12:10:00,99.86,99.98,99.86,99.95,3709.0,84.3681,84.4695,84.3681,84.4442,3709.0
2018-03-09 12:20:00,99.98,100.03,99.93,99.93,8813.0,84.4695,84.5118,84.4273,84.4273,8813.0
2018-03-09 12:30:00,99.97,100.07,99.89,100.07,7098.0,84.4611,84.5456,84.3935,84.5456,7098.0
2018-03-09 12:40:00,100.03,100.08,99.97,100.04,6470.0,84.5118,84.554,84.4611,84.5202,6470.0
2018-03-09 12:50:00,100.0,100.06,99.99,100.05,3983.0,84.4864,84.5371,84.478,84.5287,3983.0
2018-03-09 13:00:00,100.07,100.17,100.07,100.15,1825.0,84.5456,84.63,84.5456,84.6131,1825.0
2018-03-09 13:10:00,100.13,100.22,100.13,100.19,6143.0,84.5963,84.6723,84.5963,84.6469,6143.0
2018-03-09 13:20:00,100.17,100.22,100.12,100.18,3943.0,84.63,84.6723,84.5878,84.6385,3943.0
2018-03-09 13:30:00,100.2,100.21,100.16,100.19,5109.0,84.6554,84.6638,84.6216,84.6469,5109.0
2018-03-09 13:40:00,100.12,100.27,100.04,100.15,20351.0,84.5878,84.7145,84.5202,84.6131,20351.0
2018-03-09 13:50:00,100.15,100.18,100.1,100.12,2976.0,84.6131,84.6385,84.5709,84.5878,2976.0
2018-03-09 14:00:00,100.1,100.15,100.07,100.1,4364.0,84.5709,84.6131,84.5456,84.5709,4364.0
2018-03-09 14:10:00,100.12,100.18,100.09,100.12,10046.0,84.5878,84.6385,84.5625,84.5878,10046.0
2018-03-09 14:20:00,100.14,100.2,100.07,100.18,9262.0,84.6047,84.6554,84.5456,84.6385,9262.0
2018-03-09 14:30:00,100.17,100.18,100.08,100.14,5249.0,84.63,84.6385,84.554,84.6047,5249.0
2018-03-09 14:40:00,100.11,100.14,100.09,100.1,8304.0,84.5794,84.6047,84.5625,84.5709,8304.0
2018-03-09 14:50:00,100.1,100.11,99.97,100.06,7169.0,84.5709,84.5794,84.4611,84.5371,7169.0
2018-03-09 15:00:00,100.09,100.14,100.05,100.11,6698.0,84.5625,84.6047,84.5287,84.5794,6698.0
2018-03-09 15:10:00,100.09,100.1,100.01,100.01,7285.0,84.5625,84.5709,84.4949,84.4949,7285.0
2018-03-09 15:20:00,100.03,100.1,100.03,100.05,8919.0,84.5118,84.5709,84.5118,84.5287,8919.0
2018-03-09 15:30:00,100.12,100.21,100.12,100.2,13009.0,84.5878,84.6638,84.5878,84.6554,13009.0
2018-03-09 15:40:00,100.22,100.24,100.12,100.13,19319.0,84.6723,84.6892,84.5878,84.5963,19319.0
2018-03-09 15:50:00,100.13,100.36,100.13,100.35,44456.0,84.5963,84.7906,84.5963,84.7821,44456.0
2018-03-12 09:30:00,100.52,101.08,100.52,100.9,23888.0,84.9257,85.3989,84.9257,85.2468,23888.0
2018-03-12 09:40:00,100.94,101.24,100.92,101.13,12086.0,85.2806,85.5341,85.2637,85.4411,12086.0
2018-03-12 09:50:00,101.13,101.82,100.98,101.46,65479.0,85.4411,86.0241,85.3144,85.7199,65479.0
2018-03-12 10:00:00,101.49,101.49,101.12,101.2,21817.0,85.7453,85.7453,85.4327,85.5003,21817.0
2018-03-12 10:10:00,101.21,101.45,101.21,101.36,11097.0,85.5087,85.7115,85.5087,85.6354,11097.0
2018-03-12 10:20:00,101.36,101.36,101.15,101.15,17237.0,85.6354,85.6354,85.458,85.458,17237.0
2018-03-12 10:30:00,101.19,101.29,101.05,101.21,16874.0,85.4918,85.5763,85.3735,85.5087,16874.0
2018-03-12 10:40:00,101.22,101.35,101.17,101.35,8393.0,85.5172,85.627,85.4749,85.627,8393.0
2018-03-12 10:50:00,101.35,101.36,101.12,101.2,9918.0,85.627,85.6354,85.4327,85.5003,9918.0
2018-03-12 11:00:00,101.17,101.17,101.06,101.06,10665.0,85.4749,85.4749,85.382,85.382,10665.0
2018-03-12 11:10:00,101.08,101.15,101.06,101.12,8001.0,85.3989,85.458,85.382,85.4327,8001.0
2018-03-12 11:20:00,101.14,101.27,101.09,101.16,8431.0,85.4496,85.5594,85.4073,85.4665,8431.0
2018-03-12 11:30:00,101.16,101.23,101.05,101.15,9381.0,85.4665,85.5256,85.3735,85.458,9381.0
2018-03-12 11:40:00,101.2,101.33,101.17,101.3,13214.0,85.5003,85.6101,85.4749,85.5847,13214.0
2018-03-12 11:50:00,101.32,101.48,101.28,101.48,11450.0,85.6016,85.7368,85.5678,85.7368,11450.0
2018-03-12 12:00:00,101.49,101.52,101.33,101.37,7758.0,85.7453,85.7706,85.6101,85.6439,7758.0
2018-03-12 12:10:00,101.35,101.35,101.23,101.32,10336.0,85.627,85.627,85.5256,85.6016,10336.0
2018-03-12 12:20:00,101.32,101.44,101.31,101.4,6838.0,85.6016,85.703,85.5932,85.6692,6838.0
2018-03-12 12:30:00,101.4,101.42,101.28,101.28,4855.0,85.6692,85.6861,85.5678,85.5678,4855.0
2018-03-12 12:40:00,101.3,101.41,101.3,101.38,4112.0,85.5847,85.6777,85.5847,85.6523,4112.0
2018-03-12 12:50:00,101.39,101.39,101.23,101.23,4228.0,85.6608,85.6608,85.5256,85.5256,4228.0
2018-03-12 13:00:00,101.22,101.35,101.22,101.3,7519.0,85.5172,85.627,85.5172,85.5847,7519.0
2018-03-12 13:10:00,101.29,101.38,101.28,101.33,3600.0,85.5763,85.6523,85.5678,85.6101,3600.0
2018-03-12 13:20:00,101.34,101.34,101.18,101.22,4411.0,85.6185,85.6185,85.4834,85.5172,4411.0
2018-03-12 13:30:00,101.24,101.29,101.24,101.24,3940.0,85.5341,85.5763,85.5341,85.5341,3940.0
2018-03-12 13:40:00,101.25,101.36,101.15,101.34,13418.0,85.5425,85.6354,85.458,85.6185,13418.0
2018-03-12 13:50:00,101.34,101.36,101.22,101.22,8576.0,85.6185,85.6354,85.5172,85.5172,8576.0
2018-03-12 14:00:00,101.24,101.47,101.23,101.4,14333.0,85.5341,85.7284,85.5256,85.6692,14333.0
2018-03-12 14:10:00,101.41,101.42,101.33,101.35,8900.0,85.6777,85.6861,85.6101,85.627,8900.0
2018-03-12 14:20:00,101.37,101.41,101.33,101.34,11908.0,85.6439,85.6777,85.6101,85.6185,11908.0
2018-03-12 14:30:00,101.36,101.41,101.27,101.29,14972.0,85.6354,85.6777,85.5594,85.5763,14972.0
2018-03-12 14:40:00,101.29,101.29,101.11,101.11,9650.0,85.5763,85.5763,85.4242,85.4242,9650.0
2018-03-12 14:50:00,101.1,101.11,101.02,101.09,9402.0,85.4158,85.4242,85.3482,85.4073,9402.0
2018-03-12 15:00:00,101.08,101.17,101.07,101.14,11747.0,85.3989,85.4749,85.3904,85.4496,11747.0
2018-03-12 15:10:00,101.15,101.21,101.08,101.21,13434.0,85.458,85.5087,85.3989,85.5087,13434.0
2018-03-12 15:20:00,101.22,101.31,101.21,101.29,13956.0,85.5172,85.5932,85.5087,85.5763,13956.0
2018-03-12 15:30:00,101.28,101.38,101.22,101.22,15560.0,85.5678,85.6523,85.5172,85.5172,15560.0
2018-03-12 15:40:00,101.22,101.31,101.17,101.19,35825.0,85.5172,85.5932,85.4749,85.4918,35825.0
2018-03-12 15:50:00,101.17,101.17,100.99,101.01,59103.0,85.4749,85.4749,85.3228,85.3397,59103.0
2018-03-13 09:30:00,101.34,102.2,101.34,102.09,33213.0,85.6185,86.3451,85.6185,86.2522,33213.0
2018-03-13 09:40:00,102.07,102.13,101.91,102.06,31396.0,86.2353,86.286,86.1001,86.2268,31396.0
2018-03-13 09:50:00,102.07,102.14,101.63,101.71,21374.0,86.2353,86.2944,85.8635,85.9311,21374.0
2018-03-13 10:00:00,101.7,101.79,101.03,101.19,47699.0,85.9227,85.9987,85.3566,85.4918,47699.0
2018-03-13 10:10:00,101.17,101.22,100.85,101.04,35918.0,85.4749,85.5172,85.2046,85.3651,35918.0
2018-03-13 10:20:00,101.03,101.15,100.89,100.94,20449.0,85.3566,85.458,85.2383,85.2806,20449.0
2018-03-13 10:30:00,100.95,101.33,100.94,101.33,13016.0,85.289,85.6101,85.2806,85.6101,13016.0
2018-03-13 10:40:00,101.35,101.46,101.32,101.37,10874.0,85.627,85.7199,85.6016,85.6439,10874.0
2018-03-13 10:50:00,101.33,101.48,101.23,101.27,13660.0,85.6101,85.7368,85.5256,85.5594,13660.0
2018-03-13 11:00:00,101.31,101.61,101.24,101.47,13816.0,85.5932,85.8466,85.5341,85.7284,13816.0
2018-03-13 11:10:00,101.48,101.55,101.38,101.53,10918.0,85.7368,85.796,85.6523,85.7791,10918.0
2018-03-13 11:20:00,101.55,101.59,101.44,101.56,10288.0,85.796,85.8298,85.703,85.8044,10288.0
2018-03-13 11:30:00,101.58,101.59,101.31,101.42,12580.0,85.8213,85.8298,85.5932,85.6861,12580.0
2018-03-13 11:40:00,101.46,101.67,101.45,101.6,8105.0,85.7199,85.8973,85.7115,85.8382,8105.0
2018-03-13 11:50:00,101.59,101.64,101.39,101.53,16631.0,85.8298,85.872,85.6608,85.7791,16631.0
2018-03-13 12:00:00,101.5,101.54,101.32,101.5,10593.0,85.7537,85.7875,85.6016,85.7537,10593.0
2018-03-13 12:10:00,101.51,101.77,101.46,101.73,10988.0,85.7622,85.9818,85.7199,85.948,10988.0
2018-03-13 12:20:00,101.71,101.77,101.61,101.73,24466.0,85.9311,85.9818,85.8466,85.948,24466.0
2018-03-13 12:30:00,101.72,101.94,101.72,101.81,30210.0,85.9396,86.1255,85.9396,86.0156,30210.0
2018-03-13 12:40:00,101.79,101.85,101.71,101.74,14188.0,85.9987,86.0494,85.9311,85.9565,14188.0
2018-03-13 12:50:00,101.74,101.96,101.74,101.81,26026.0,85.9565,86.1424,85.9565,86.0156,26026.0
2018-03-13 13:00:00,101.85,101.87,101.71,101.83,14398.0,86.0494,86.0663,85.9311,86.0325,14398.0
2018-03-13 13:10:00,101.84,101.87,101.66,101.75,58871.0,86.041,86.0663,85.8889,85.9649,58871.0
2018-03-13 13:20:00,101.74,101.74,101.5,101.61,45582.0,85.9565,85.9565,85.7537,85.8466,45582.0
2018-03-13 13:30:00,101.63,101.7,101.52,101.57,15900.0,85.8635,85.9227,85.7706,85.8129,15900.0
2018-03-13 13:40:00,101.6,101.73,101.51,101.68,16682.0,85.8382,85.948,85.7622,85.9058,16682.0
2018-03-13 13:50:00,101.66,101.66,101.48,101.52,12196.0,85.8889,85.8889,85.7368,85.7706,12196.0
2018-03-13 14:00:00,101.54,101.65,101.5,101.6,16849.0,85.7875,85.8804,85.7537,85.8382,16849.0
2018-03-13 14:10:00,101.59,101.63,101.49,101.62,14568.0,85.8298,85.8635,85.7453,85.8551,14568.0
2018-03-13 14:20:00,101.62,101.67,101.61,101.62,13590.0,85.8551,85.8973,85.8466,85.8551,13590.0
2018-03-13 14:30:00,101.64,101.8,101.6,101.72,15818.0,85.872,86.0072,85.8382,85.9396,15818.0
2018-03-13 14:40:00,101.72,101.72,101.62,101.69,24415.0,85.9396,85.9396,85.8551,85.9142,24415.0
2018-03-13 14:50:00,101.7,101.72,101.64,101.7,9900.0,85.9227,85.9396,85.872,85.9227,9900.0
2018-03-13 15:00:00,101.71,101.86,101.71,101.79,29946.0,85.9311,86.0579,85.9311,85.9987,29946.0
2018-03-13 15:10:00,101.78,101.87,101.77,101.83,20988.0,85.9903,86.0663,85.9818,86.0325,20988.0
2018-03-13 15:20:00,101.85,101.94,101.78,101.88,25873.0,86.0494,86.1255,85.9903,86.0748,25873.0
2018-03-13 15:30:00,101.87,101.93,101.77,101.81,34476.0,86.0663,86.117,85.9818,86.0156,34476.0
2018-03-13 15:40:00,101.78,101.87,101.75,101.79,57678.0,85.9903,86.0663,85.9649,85.9987,57678.0
2018-03-13 15:50:00,101.8,101.96,101.8,101.8,97284.0,86.0072,86.1424,86.0072,86.0072,97284.0
2018-03-14 09:30:00,101.83,102.52,101.72,102.24,22799.0,86.0325,86.6155,85.9396,86.3789,22799.0
2018-03-14 09:40:00,102.26,102.67,102.25,102.49,16797.0,86.3958,86.7422,86.3874,86.5901,16797.0
2018-03-14 09:50:00,102.43,103.0,102.43,102.52,26642.0,86.5394,87.021,86.5394,86.6155,26642.0
2018-03-14 10:00:00,102.57,102.72,102.27,102.28,16420.0,86.6577,86.7844,86.4043,86.4127,16420.0
2018-03-14 10:10:00,102.28,102.3,102.06,102.09,12811.0,86.4127,86.4296,86.2268,86.2522,12811.0
2018-03-14 10:20:00,102.13,102.22,101.94,101.95,16563.0,86.286,86.362,86.1255,86.1339,16563.0
2018-03-14 10:30:00,101.96,102.13,101.72,102.13,14736.0,86.1424,86.286,85.9396,86.286,14736.0
2018-03-14 10:40:00,102.15,102.26,101.91,102.02,22346.0,86.3029,86.3958,86.1001,86.193,22346.0
2018-03-14 10:50:00,102.02,102.21,101.99,102.07,19410.0,86.193,86.3536,86.1677,86.2353,19410.0
2018-03-14 11:00:00,102.07,102.08,101.86,102.0,12733.0,86.2353,86.2437,86.0579,86.1761,12733.0
2018-03-14 11:10:00,101.98,102.39,101.97,102.38,13867.0,86.1592,86.5056,86.1508,86.4972,13867.0
2018-03-14 11:20:00,102.37,102.47,102.31,102.43,11359.0,86.4887,86.5732,86.4381,86.5394,11359.0
2018-03-14 11:30:00,102.43,102.43,102.16,102.16,11765.0,86.5394,86.5394,86.3113,86.3113,11765.0
2018-03-14 11:40:00,102.15,102.24,102.13,102.2,9000.0,86.3029,86.3789,86.286,86.3451,9000.0
2018-03-14 11:50:00,102.2,102.25,101.98,101.98,7012.0,86.3451,86.3874,86.1592,86.1592,7012.0
2018-03-14 12:00:00,102.0,102.16,101.94,102.12,17539.0,86.1761,86.3113,86.1255,86.2775,17539.0
2018-03-14 12:10:00,102.13,102.43,102.11,102.4,24072.0,86.286,86.5394,86.2691,86.5141,24072.0
2018-03-14 12:20:00,102.32,102.35,102.14,102.18,10462.0,86.4465,86.4718,86.2944,86.3282,10462.0
2018-03-14 12:30:00,102.18,102.18,102.04,102.07,14694.0,86.3282,86.3282,86.2099,86.2353,14694.0
2018-03-14 12:40:00,102.05,102.14,101.98,102.0,10596.0,86.2184,86.2944,86.1592,86.1761,10596.0
2018-03-14 12:50:00,101.92,101.92,101.73,101.83,11170.0,86.1086,86.1086,85.948,86.0325,11170.0
2018-03-14 13:00:00,101.83,101.83,101.63,101.66,11337.0,86.0325,86.0325,85.8635,85.8889,11337.0
2018-03-14 13:10:00,101.66,101.67,101.56,101.6,13339.0,85.8889,85.8973,85.8044,85.8382,13339.0
2018-03-14 13:20:00,101.6,101.61,101.5,101.56,9103.0,85.8382,85.8466,85.7537,85.8044,9103.0
2018-03-14 13:30:00,101.57,101.77,101.55,101.77,13417.0,85.8129,85.9818,85.796,85.9818,13417.0
2018-03-14 13:40:00,101.76,101.9,101.74,101.86,13092.0,85.9734,86.0917,85.9565,86.0579,13092.0
2018-03-14 13:50:00,101.84,101.86,101.76,101.84,13195.0,86.041,86.0579,85.9734,86.041,13195.0
2018-03-14 14:00:00,101.87,102.03,101.82,101.98,12136.0,86.0663,86.2015,86.0241,86.1592,12136.0
2018-03-14 14:10:00,101.97,101.98,101.85,101.9,7678.0,86.1508,86.1592,86.0494,86.0917,7678.0
2018-03-14 14:20:00,101.88,101.91,101.8,101.84,9838.0,86.0748,86.1001,86.0072,86.041,9838.0
2018-03-14 14:30:00,101.84,101.9,101.73,101.8,12638.0,86.041,86.0917,85.948,86.0072,12638.0
2018-03-14 14:40:00,101.79,101.81,101.65,101.71,11522.0,85.9987,86.0156,85.8804,85.9311,11522.0
2018-03-14 14:50:00,101.7,101.79,101.68,101.76,14245.0,85.9227,85.9987,85.9058,85.9734,14245.0
2018-03-14 15:00:00,101.76,101.83,101.64,101.71,17376.0,85.9734,86.0325,85.872,85.9311,17376.0
2018-03-14 15:10:00,101.7,101.8,101.61,101.72,17978.0,85.9227,86.0072,85.8466,85.9396,17978.0
2018-03-14 15:20:00,101.71,101.73,101.62,101.64,15360.0,85.9311,85.948,85.8551,85.872,15360.0
2018-03-14 15:30:00,101.65,101.69,101.57,101.62,22775.0,85.8804,85.9142,85.8129,85.8551,22775.0
2018-03-14 15:40:00,101.61,101.79,101.49,101.79,38394.0,85.8466,85.9987,85.7453,85.9987,38394.0
2018-03-14 15:50:00,101.8,101.8,101.61,101.71,65043.0,86.0072,86.0072,85.8466,85.9311,65043.0
2018-03-15 09:30:00,101.94,102.63,101.94,102.53,62427.0,86.1255,86.7084,86.1255,86.6239,62427.0
2018-03-15 09:40:00,102.53,102.68,102.31,102.51,28552.0,86.6239,86.7507,86.4381,86.607,28552.0
2018-03-15 09:50:00,102.5,102.5,101.89,102.0,21760.0,86.5986,86.5986,86.0832,86.1761,21760.0
2018-03-15 10:00:00,102.02,102.09,101.63,101.83,21891.0,86.193,86.2522,85.8635,86.0325,21891.0
2018-03-15 10:10:00,101.83,101.93,101.58,101.92,35545.0,86.0325,86.117,85.8213,86.1086,35545.0
2018-03-15 10:20:00,101.9,102.09,101.67,102.08,34016.0,86.0917,86.2522,85.8973,86.2437,34016.0
2018-03-15 10:30:00,102.08,102.27,102.01,102.01,30630.0,86.2437,86.4043,86.1846,86.1846,30630.0
2018-03-15 10:40:00,102.03,102.14,101.83,101.96,25535.0,86.2015,86.2944,86.0325,86.1424,25535.0
2018-03-15 10:50:00,101.97,102.06,101.79,102.02,47143.0,86.1508,86.2268,85.9987,86.193,47143.0
2018-03-15 11:00:00,102.02,102.02,101.8,101.84,17380.0,86.193,86.193,86.0072,86.041,17380.0
2018-03-15 11:10:00,101.85,101.95,101.83,101.93,15840.0,86.0494,86.1339,86.0325,86.117,15840.0
2018-03-15 11:20:00,101.92,102.0,101.84,101.87,35875.0,86.1086,86.1761,86.041,86.0663,35875.0
2018-03-15 11:30:00,101.89,101.89,101.49,101.49,18179.0,86.0832,86.0832,85.7453,85.7453,18179.0
2018-03-15 11:40:00,101.48,101.52,101.36,101.36,15618.0,85.7368,85.7706,85.6354,85.6354,15618.0
2018-03-15 11:50:00,101.29,101.36,101.13,101.24,19174.0,85.5763,85.6354,85.4411,85.5341,19174.0
2018-03-15 12:00:00,101.25,101.32,101.14,101.2,16129.0,85.5425,85.6016,85.4496,85.5003,16129.0
2018-03-15 12:10:00,101.22,101.39,101.17,101.33,19704.0,85.5172,85.6608,85.4749,85.6101,19704.0
2018-03-15 12:20:00,101.34,101.36,101.23,101.29,13690.0,85.6185,85.6354,85.5256,85.5763,13690.0
2018-03-15 12:30:00,101.3,101.52,101.3,101.5,10200.0,85.5847,85.7706,85.5847,85.7537,10200.0
2018-03-15 12:40:00,101.48,101.48,101.25,101.35,11686.0,85.7368,85.7368,85.5425,85.627,11686.0
2018-03-15 12:50:00,101.36,101.38,101.26,101.32,8257.0,85.6354,85.6523,85.5509,85.6016,8257.0
2018-03-15 13:00:00,101.32,101.37,101.18,101.31,14653.0,85.6016,85.6439,85.4834,85.5932,14653.0
2018-03-15 13:10:00,101.3,101.31,101.2,101.29,8679.0,85.5847,85.5932,85.5003,85.5763,8679.0
2018-03-15 13:20:00,101.29,101.3,101.22,101.27,6928.0,85.5763,85.5847,85.5172,85.5594,6928.0
2018-03-15 13:30:00,101.26,101.27,101.1,101.12,9312.0,85.5509,85.5594,85.4158,85.4327,9312.0
2018-03-15 13:40:00,101.11,101.11,100.94,100.96,13327.0,85.4242,85.4242,85.2806,85.2975,13327.0
2018-03-15 13:50:00,100.99,101.04,100.94,100.97,5591.0,85.3228,85.3651,85.2806,85.3059,5591.0
2018-03-15 14:00:00,100.98,101.05,100.96,101.01,14303.0,85.3144,85.3735,85.2975,85.3397,14303.0
2018-03-15 14:10:00,100.98,100.99,100.82,100.86,13837.0,85.3144,85.3228,85.1792,85.213,13837.0
2018-03-15 14:20:00,100.84,100.96,100.84,100.92,18821.0,85.1961,85.2975,85.1961,85.2637,18821.0
2018-03-15 14:30:00,100.91,100.91,100.77,100.77,11401.0,85.2552,85.2552,85.137,85.137,11401.0
2018-03-15 14:40:00,100.77,100.79,100.65,100.66,16336.0,85.137,85.1539,85.0356,85.044,16336.0
2018-03-15 14:50:00,100.67,100.76,100.67,100.76,16057.0,85.0525,85.1285,85.0525,85.1285,16057.0
2018-03-15 15:00:00,100.76,100.76,100.68,100.73,22316.0,85.1285,85.1285,85.0609,85.1032,22316.0
2018-03-15 15:10:00,100.72,100.72,100.49,100.5,25679.0,85.0947,85.0947,84.9004,84.9089,25679.0
2018-03-15 15:20:00,100.5,100.7,100.5,100.7,23833.0,84.9089,85.0778,84.9089,85.0778,23833.0
2018-03-15 15:30:00,100.7,100.85,100.68,100.82,28565.0,85.0778,85.2046,85.0609,85.1792,28565.0
2018-03-15 15:40:00,100.83,101.03,100.82,101.01,40508.0,85.1877,85.3566,85.1792,85.3397,40508.0
2018-03-15 15:50:00,101.0,101.02,100.92,100.94,94931.0,85.3313,85.3482,85.2637,85.2806,94931.0
2018-03-16 09:30:00,101.15,101.8,101.15,101.74,125951.0,85.458,86.0072,85.458,85.9565,125951.0
2018-03-16 09:40:00,101.75,101.76,101.03,101.03,21740.0,85.9649,85.9734,85.3566,85.3566,21740.0
2018-03-16 09:50:00,101.05,101.05,100.56,100.6,22667.0,85.3735,85.3735,84.9595,84.9933,22667.0
2018-03-16 10:00:00,100.64,100.73,100.03,100.64,112474.0,85.0271,85.1032,84.5118,85.0271,112474.0
2018-03-16 10:10:00,100.56,100.73,100.41,100.41,26287.0,84.9595,85.1032,84.8328,84.8328,26287.0
2018-03-16 10:20:00,100.4,100.63,100.39,100.63,16900.0,84.8244,85.0187,84.8159,85.0187,16900.0
2018-03-16 10:30:00,100.67,100.74,100.62,100.72,16573.0,85.0525,85.1116,85.0102,85.0947,16573.0
2018-03-16 10:40:00,100.71,100.76,100.32,100.37,15486.0,85.0863,85.1285,84.7568,84.799,15486.0
2018-03-16 10:50:00,100.37,100.58,100.34,100.51,11023.0,84.799,84.9764,84.7737,84.9173,11023.0
2018-03-16 11:00:00,100.52,100.59,100.5,100.58,6742.0,84.9257,84.9849,84.9089,84.9764,6742.0
2018-03-16 11:10:00,100.61,100.72,100.53,100.68,9957.0,85.0018,85.0947,84.9342,85.0609,9957.0
2018-03-16 11:20:00,100.79,100.86,100.68,100.72,12000.0,85.1539,85.213,85.0609,85.0947,12000.0
2018-03-16 11:30:00,100.71,100.9,100.69,100.9,20944.0,85.0863,85.2468,85.0694,85.2468,20944.0
2018-03-16 11:40:00,100.91,101.07,100.91,101.03,12983.0,85.2552,85.3904,85.2552,85.3566,12983.0
2018-03-16 11:50:00,101.03,101.26,101.03,101.13,11838.0,85.3566,85.5509,85.3566,85.4411,11838.0
2018-03-16 12:00:00,101.11,101.12,101.01,101.03,10830.0,85.4242,85.4327,85.3397,85.3566,10830.0
2018-03-16 12:10:00,101.05,101.05,100.93,100.96,13100.0,85.3735,85.3735,85.2721,85.2975,13100.0
2018-03-16 12:20:00,100.99,101.17,100.98,101.1,7677.0,85.3228,85.4749,85.3144,85.4158,7677.0
2018-03-16 12:30:00,101.11,101.19,101.1,101.14,8568.0,85.4242,85.4918,85.4158,85.4496,8568.0
2018-03-16 12:40:00,101.16,101.32,101.15,101.28,8100.0,85.4665,85.6016,85.458,85.5678,8100.0
2018-03-16 12:50:00,101.33,101.37,101.24,101.26,5163.0,85.6101,85.6439,85.5341,85.5509,5163.0
2018-03-16 13:00:00,101.21,101.29,101.21,101.24,9382.0,85.5087,85.5763,85.5087,85.5341,9382.0
2018-03-16 13:10:00,101.22,101.27,101.13,101.26,11762.0,85.5172,85.5594,85.4411,85.5509,11762.0
2018-03-16 13:20:00,101.24,101.24,100.9,101.01,7317.0,85.5341,85.5341,85.2468,85.3397,7317.0
2018-03-16 13:30:00,100.98,101.13,100.96,101.11,5000.0,85.3144,85.4411,85.2975,85.4242,5000.0
2018-03-16 13:40:00,101.13,101.23,101.12,101.17,6487.0,85.4411,85.5256,85.4327,85.4749,6487.0
2018-03-16 13:50:00,101.17,101.24,101.04,101.09,7430.0,85.4749,85.5341,85.3651,85.4073,7430.0
2018-03-16 14:00:00,101.09,101.09,100.9,100.92,10385.0,85.4073,85.4073,85.2468,85.2637,10385.0
2018-03-16 14:10:00,100.92,100.92,100.8,100.84,10793.0,85.2637,85.2637,85.1623,85.1961,10793.0
2018-03-16 14:20:00,100.85,100.88,100.8,100.85,12150.0,85.2046,85.2299,85.1623,85.2046,12150.0
2018-03-16 14:30:00,100.86,100.87,100.75,100.79,12517.0,85.213,85.2215,85.1201,85.1539,12517.0
2018-03-16 14:40:00,100.8,100.91,100.79,100.85,11744.0,85.1623,85.2552,85.1539,85.2046,11744.0
2018-03-16 14:50:00,100.87,100.94,100.8,100.84,11777.0,85.2215,85.2806,85.1623,85.1961,11777.0
2018-03-16 15:00:00,100.84,100.87,100.77,100.85,19025.0,85.1961,85.2215,85.137,85.2046,19025.0
2018-03-16 15:10:00,100.85,100.96,100.83,100.93,17825.0,85.2046,85.2975,85.1877,85.2721,17825.0
2018-03-16 15:20:00,100.94,101.08,100.94,101.08,17908.0,85.2806,85.3989,85.2806,85.3989,17908.0
2018-03-16 15:30:00,101.12,101.2,101.09,101.2,37133.0,85.4327,85.5003,85.4073,85.5003,37133.0
2018-03-16 15:40:00,101.23,101.36,101.21,101.23,36539.0,85.5256,85.6354,85.5087,85.5256,36539.0
2018-03-16 15:50:00,101.25,101.32,101.05,101.06,94020.0,85.5425,85.6016,85.3735,85.382,94020.0
2018-03-19 09:30:00,100.93,101.41,100.93,101.33,25826.0,85.2721,85.6777,85.2721,85.6101,25826.0
2018-03-19 09:40:00,101.28,101.31,100.65,100.75,9102.0,85.5678,85.5932,85.0356,85.1201,9102.0
2018-03-19 09:50:00,100.88,100.99,100.68,100.75,12273.0,85.2299,85.3228,85.0609,85.1201,12273.0
2018-03-19 10:00:00,100.72,100.79,100.56,100.76,15992.0,85.0947,85.1539,84.9595,85.1285,15992.0
2018-03-19 10:10:00,100.76,100.86,100.58,100.69,16642.0,85.1285,85.213,84.9764,85.0694,16642.0
2018-03-19 10:20:00,100.7,100.77,100.62,100.64,21467.0,85.0778,85.137,85.0102,85.0271,21467.0
2018-03-19 10:30:00,100.67,100.91,100.65,100.84,25585.0,85.0525,85.2552,85.0356,85.1961,25585.0
2018-03-19 10:40:00,100.83,100.84,100.72,100.82,13008.0,85.1877,85.1961,85.0947,85.1792,13008.0
2018-03-19 10:50:00,100.82,100.92,100.71,100.75,20079.0,85.1792,85.2637,85.0863,85.1201,20079.0
2018-03-19 11:00:00,100.72,100.98,100.69,100.95,10595.0,85.0947,85.3144,85.0694,85.289,10595.0
2018-03-19 11:10:00,100.97,101.0,100.79,100.98,6100.0,85.3059,85.3313,85.1539,85.3144,6100.0
2018-03-19 11:20:00,100.97,101.15,100.97,101.15,8218.0,85.3059,85.458,85.3059,85.458,8218.0
2018-03-19 11:30:00,101.16,101.16,100.99,101.06,16285.0,85.4665,85.4665,85.3228,85.382,16285.0
2018-03-19 11:40:00,101.09,101.17,101.01,101.06,12307.0,85.4073,85.4749,85.3397,85.382,12307.0
2018-03-19 11:50:00,101.04,101.1,100.81,100.86,25383.0,85.3651,85.4158,85.1708,85.213,25383.0
2018-03-19 12:00:00,100.88,100.96,100.77,100.79,22472.0,85.2299,85.2975,85.137,85.1539,22472.0
2018-03-19 12:10:00,100.78,100.81,100.7,100.71,9786.0,85.1454,85.1708,85.0778,85.0863,9786.0
2018-03-19 12:20:00,100.68,100.68,100.54,100.64,10695.0,85.0609,85.0609,84.9426,85.0271,10695.0
2018-03-19 12:30:00,100.65,100.72,100.6,100.64,10752.0,85.0356,85.0947,84.9933,85.0271,10752.0
2018-03-19 12:40:00,100.63,100.71,100.59,100.7,5402.0,85.0187,85.0863,84.9849,85.0778,5402.0
2018-03-19 12:50:00,100.73,100.73,100.6,100.66,11997.0,85.1032,85.1032,84.9933,85.044,11997.0
2018-03-19 13:00:00,100.66,100.67,100.34,100.34,8152.0,85.044,85.0525,84.7737,84.7737,8152.0
2018-03-19 13:10:00,100.31,100.37,100.22,100.37,9041.0,84.7483,84.799,84.6723,84.799,9041.0
2018-03-19 13:20:00,100.36,100.37,100.21,100.27,16498.0,84.7906,84.799,84.6638,84.7145,16498.0
2018-03-19 13:30:00,100.27,100.27,100.13,100.15,9757.0,84.7145,84.7145,84.5963,84.6131,9757.0
2018-03-19 13:40:00,100.16,100.17,100.09,100.15,9936.0,84.6216,84.63,84.5625,84.6131,9936.0
2018-03-19 13:50:00,100.14,100.24,100.11,100.16,7565.0,84.6047,84.6892,84.5794,84.6216,7565.0
2018-03-19 14:00:00,100.15,100.22,100.11,100.12,10595.0,84.6131,84.6723,84.5794,84.5878,10595.0
2018-03-19 14:10:00,100.13,100.2,100.11,100.17,12625.0,84.5963,84.6554,84.5794,84.63,12625.0
2018-03-19 14:20:00,100.18,100.18,99.98,100.01,10359.0,84.6385,84.6385,84.4695,84.4949,10359.0
2018-03-19 14:30:00,100.0,100.0,99.76,99.8,17651.0,84.4864,84.4864,84.2837,84.3174,17651.0
2018-03-19 14:40:00,99.8,99.91,99.71,99.89,9670.0,84.3174,84.4104,84.2414,84.3935,9670.0
2018-03-19 14:50:00,99.9,100.15,99.86,100.07,12903.0,84.4019,84.6131,84.3681,84.5456,12903.0
2018-03-19 15:00:00,100.07,100.07,99.84,99.89,16613.0,84.5456,84.5456,84.3512,84.3935,16613.0
2018-03-19 15:10:00,99.88,100.01,99.81,99.97,16989.0,84.385,84.4949,84.3259,84.4611,16989.0
2018-03-19 15:20:00,99.97,99.99,99.84,99.85,19431.0,84.4611,84.478,84.3512,84.3597,19431.0
2018-03-19 15:30:00,99.84,99.95,99.83,99.9,34622.0,84.3512,84.4442,84.3428,84.4019,34622.0
2018-03-19 15:40:00,99.88,100.0,99.78,99.85,52746.0,84.385,84.4864,84.3005,84.3597,52746.0
2018-03-19 15:50:00,99.83,100.12,99.83,100.06,108460.0,84.3428,84.5878,84.3428,84.5371,108460.0
2018-03-20 09:30:00,100.27,100.94,100.13,100.58,24074.0,84.7145,85.2806,84.5963,84.9764,24074.0
2018-03-20 09:40:00,100.53,100.6,99.91,100.21,17908.0,84.9342,84.9933,84.4104,84.6638,17908.0
2018-03-20 09:50:00,100.16,100.21,99.99,100.08,10995.0,84.6216,84.6638,84.478,84.554,10995.0
2018-03-20 10:00:00,100.1,100.27,99.85,100.26,18182.0,84.5709,84.7145,84.3597,84.7061,18182.0
2018-03-20 10:10:00,100.27,100.32,100.0,100.01,19967.0,84.7145,84.7568,84.4864,84.4949,19967.0
2018-03-20 10:20:00,99.99,100.18,99.95,100.12,11347.0,84.478,84.6385,84.4442,84.5878,11347.0
2018-03-20 10:30:00,100.21,100.46,100.13,100.29,9580.0,84.6638,84.8751,84.5963,84.7314,9580.0
2018-03-20 10:40:00,100.3,100.3,100.08,100.23,8714.0,84.7399,84.7399,84.554,84.6807,8714.0
2018-03-20 10:50:00,100.27,100.36,100.17,100.31,5520.0,84.7145,84.7906,84.63,84.7483,5520.0
2018-03-20 11:00:00,100.32,100.41,100.23,100.35,10116.0,84.7568,84.8328,84.6807,84.7821,10116.0
2018-03-20 11:10:00,100.4,100.47,100.35,100.39,6898.0,84.8244,84.8835,84.7821,84.8159,6898.0
2018-03-20 11:20:00,100.37,100.38,100.2,100.29,9902.0,84.799,84.8075,84.6554,84.7314,9902.0
2018-03-20 11:30:00,100.33,100.33,100.18,100.25,5369.0,84.7652,84.7652,84.6385,84.6976,5369.0
2018-03-20 11:40:00,100.23,100.24,100.13,100.21,5556.0,84.6807,84.6892,84.5963,84.6638,5556.0
2018-03-20 11:50:00,100.25,100.25,100.05,100.18,19425.0,84.6976,84.6976,84.5287,84.6385,19425.0
2018-03-20 12:00:00,100.21,100.4,100.19,100.4,9061.0,84.6638,84.8244,84.6469,84.8244,9061.0
2018-03-20 12:10:00,100.39,100.47,100.34,100.35,9916.0,84.8159,84.8835,84.7737,84.7821,9916.0
2018-03-20 12:20:00,100.37,100.45,100.31,100.43,8531.0,84.799,84.8666,84.7483,84.8497,8531.0
2018-03-20 12:30:00,100.45,100.45,100.32,100.32,8127.0,84.8666,84.8666,84.7568,84.7568,8127.0
2018-03-20 12:40:00,100.32,100.42,100.28,100.34,8787.0,84.7568,84.8413,84.723,84.7737,8787.0
2018-03-20 12:50:00,100.37,100.37,100.22,100.24,11573.0,84.799,84.799,84.6723,84.6892,11573.0
2018-03-20 13:00:00,100.26,100.36,100.22,100.24,7765.0,84.7061,84.7906,84.6723,84.6892,7765.0
2018-03-20 13:10:00,100.23,100.23,100.16,100.2,5836.0,84.6807,84.6807,84.6216,84.6554,5836.0
2018-03-20 13:20:00,100.21,100.26,100.15,100.16,10250.0,84.6638,84.7061,84.6131,84.6216,10250.0
2018-03-20 13:30:00,100.13,100.18,100.08,100.12,8954.0,84.5963,84.6385,84.554,84.5878,8954.0
2018-03-20 13:40:00,100.14,100.29,100.13,100.28,9229.0,84.6047,84.7314,84.5963,84.723,9229.0
2018-03-20 13:50:00,100.27,100.29,100.22,100.23,8106.0,84.7145,84.7314,84.6723,84.6807,8106.0
2018-03-20 14:00:00,100.23,100.32,100.22,100.29,7618.0,84.6807,84.7568,84.6723,84.7314,7618.0
2018-03-20 14:10:00,100.27,100.32,100.21,100.21,9461.0,84.7145,84.7568,84.6638,84.6638,9461.0
2018-03-20 14:20:00,100.22,100.33,100.21,100.27,9200.0,84.6723,84.7652,84.6638,84.7145,9200.0
2018-03-20 14:30:00,100.28,100.29,100.22,100.27,9491.0,84.723,84.7314,84.6723,84.7145,9491.0
2018-03-20 14:40:00,100.27,100.32,100.22,100.3,13218.0,84.7145,84.7568,84.6723,84.7399,13218.0
2018-03-20 14:50:00,100.31,100.34,100.24,100.32,10133.0,84.7483,84.7737,84.6892,84.7568,10133.0
2018-03-20 15:00:00,100.31,100.35,100.29,100.35,14401.0,84.7483,84.7821,84.7314,84.7821,14401.0
2018-03-20 15:10:00,100.33,100.48,100.31,100.33,16232.0,84.7652,84.892,84.7483,84.7652,16232.0
2018-03-20 15:20:00,100.34,100.41,100.34,100.34,17215.0,84.7737,84.8328,84.7737,84.7737,17215.0
2018-03-20 15:30:00,100.34,100.5,100.34,100.45,24245.0,84.7737,84.9089,84.7737,84.8666,24245.0
2018-03-20 15:40:00,100.44,100.44,100.3,100.34,24978.0,84.8582,84.8582,84.7399,84.7737,24978.0
2018-03-20 15:50:00,100.33,100.41,100.27,100.35,73497.0,84.7652,84.8328,84.7145,84.7821,73497.0
2018-03-21 09:30:00,99.32,99.37,97.62,98.25,132735.0,83.9119,83.9542,82.4756,83.0079,132735.0
2018-03-21 09:40:00,98.2,98.2,97.63,97.67,39149.0,82.9657,82.9657,82.4841,82.5179,39149.0
2018-03-21 09:50:00,97.68,97.75,97.43,97.72,27633.0,82.5263,82.5855,82.3151,82.5601,27633.0
2018-03-21 10:00:00,97.67,98.05,97.67,97.88,18668.0,82.5179,82.8389,82.5179,82.6953,18668.0
2018-03-21 10:10:00,97.9,97.98,97.86,97.98,13997.0,82.7122,82.7798,82.6784,82.7798,13997.0
2018-03-21 10:20:00,97.98,97.99,97.75,97.79,78187.0,82.7798,82.7882,82.5855,82.6193,78187.0
2018-03-21 10:30:00,97.79,97.83,97.36,97.53,72743.0,82.6193,82.6531,82.256,82.3996,72743.0
2018-03-21 10:40:00,97.54,97.78,97.47,97.66,20499.0,82.4081,82.6108,82.3489,82.5094,20499.0
2018-03-21 10:50:00,97.63,97.98,97.6,97.88,15107.0,82.4841,82.7798,82.4587,82.6953,15107.0
2018-03-21 11:00:00,97.87,97.91,97.82,97.86,15061.0,82.6869,82.7207,82.6446,82.6784,15061.0
2018-03-21 11:10:00,97.84,98.1,97.84,98.08,23016.0,82.6615,82.8812,82.6615,82.8643,23016.0
2018-03-21 11:20:00,98.09,98.19,98.0,98.09,18982.0,82.8727,82.9572,82.7967,82.8727,18982.0
2018-03-21 11:30:00,98.1,98.32,98.04,98.25,12186.0,82.8812,83.067,82.8305,83.0079,12186.0
2018-03-21 11:40:00,98.25,98.35,98.07,98.15,13195.0,83.0079,83.0924,82.8558,82.9234,13195.0
2018-03-21 11:50:00,98.16,98.52,98.16,98.47,17848.0,82.9319,83.236,82.9319,83.1938,17848.0
2018-03-21 12:00:00,98.44,98.55,98.32,98.45,13759.0,83.1684,83.2614,83.067,83.1769,13759.0
2018-03-21 12:10:00,98.45,98.51,98.38,98.39,12935.0,83.1769,83.2276,83.1177,83.1262,12935.0
2018-03-21 12:20:00,98.39,98.49,98.37,98.37,10242.0,83.1262,83.2107,83.1093,83.1093,10242.0
2018-03-21 12:30:00,98.38,98.55,98.38,98.54,16728.0,83.1177,83.2614,83.1177,83.2529,16728.0
2018-03-21 12:40:00,98.54,98.58,98.44,98.55,14716.0,83.2529,83.2867,83.1684,83.2614,14716.0
2018-03-21 12:50:00,98.54,98.67,98.44,98.65,9451.0,83.2529,83.3627,83.1684,83.3459,9451.0
2018-03-21 13:00:00,98.65,98.71,98.59,98.6,14839.0,83.3459,83.3965,83.2952,83.3036,14839.0
2018-03-21 13:10:00,98.62,98.63,98.54,98.59,11336.0,83.3205,83.329,83.2529,83.2952,11336.0
2018-03-21 13:20:00,98.58,98.59,98.5,98.53,8561.0,83.2867,83.2952,83.2191,83.2445,8561.0
2018-03-21 13:30:00,98.54,98.73,98.52,98.73,15153.0,83.2529,83.4134,83.236,83.4134,15153.0
2018-03-21 13:40:00,98.73,98.76,98.56,98.63,21723.0,83.4134,83.4388,83.2698,83.329,21723.0
2018-03-21 13:50:00,98.63,98.82,98.62,98.66,9851.0,83.329,83.4895,83.3205,83.3543,9851.0
2018-03-21 14:00:00,98.72,99.18,98.38,98.78,28642.0,83.405,83.7936,83.1177,83.4557,28642.0
2018-03-21 14:10:00,98.73,98.85,98.49,98.51,16851.0,83.4134,83.5148,83.2107,83.2276,16851.0
2018-03-21 14:20:00,98.51,98.72,98.46,98.51,15282.0,83.2276,83.405,83.1853,83.2276,15282.0
2018-03-21 14:30:00,98.51,98.55,98.27,98.3,39243.0,83.2276,83.2614,83.0248,83.0501,39243.0
2018-03-21 14:40:00,98.31,98.37,98.14,98.26,49782.0,83.0586,83.1093,82.915,83.0164,49782.0
2018-03-21 14:50:00,98.2,98.23,98.1,98.21,23714.0,82.9657,82.991,82.8812,82.9741,23714.0
2018-03-21 15:00:00,98.19,98.56,98.19,98.5,27126.0,82.9572,83.2698,82.9572,83.2191,27126.0
2018-03-21 15:10:00,98.56,98.91,98.46,98.87,30146.0,83.2698,83.5655,83.1853,83.5317,30146.0
2018-03-21 15:20:00,98.86,98.93,98.66,98.7,30254.0,83.5233,83.5824,83.3543,83.3881,30254.0
2018-03-21 15:30:00,98.7,98.79,98.66,98.71,31323.0,83.3881,83.4641,83.3543,83.3965,31323.0
2018-03-21 15:40:00,98.71,98.77,98.54,98.76,58805.0,83.3965,83.4472,83.2529,83.4388,58805.0
2018-03-21 15:50:00,98.75,98.75,98.44,98.46,82028.0,83.4303,83.4303,83.1684,83.1853,82028.0
2018-03-22 09:30:00,98.28,99.2,98.28,98.99,29194.0,83.0333,83.8105,83.0333,83.6331,29194.0
2018-03-22 09:40:00,98.93,98.96,98.53,98.55,16857.0,83.5824,83.6078,83.2445,83.2614,16857.0
2018-03-22 09:50:00,98.5,98.71,98.47,98.51,8451.0,83.2191,83.3965,83.1938,83.2276,8451.0
2018-03-22 10:00:00,98.48,98.66,98.47,98.63,17938.0,83.2022,83.3543,83.1938,83.329,17938.0
2018-03-22 10:10:00,98.62,98.7,98.51,98.65,19234.0,83.3205,83.3881,83.2276,83.3459,19234.0
2018-03-22 10:20:00,98.67,98.79,98.58,98.65,10915.0,83.3627,83.4641,83.2867,83.3459,10915.0
2018-03-22 10:30:00,98.66,98.68,98.45,98.5,11699.0,83.3543,83.3712,83.1769,83.2191,11699.0
2018-03-22 10:40:00,98.52,98.68,98.48,98.63,12439.0,83.236,83.3712,83.2022,83.329,12439.0
2018-03-22 10:50:00,98.59,98.75,98.58,98.67,15503.0,83.2952,83.4303,83.2867,83.3627,15503.0
2018-03-22 11:00:00,98.73,98.76,98.64,98.7,5314.0,83.4134,83.4388,83.3374,83.3881,5314.0
2018-03-22 11:10:00,98.73,98.88,98.72,98.79,11416.0,83.4134,83.5402,83.405,83.4641,11416.0
2018-03-22 11:20:00,98.82,99.06,98.74,99.01,17309.0,83.4895,83.6922,83.4219,83.65,17309.0
2018-03-22 11:30:00,99.04,99.14,98.99,99.14,11324.0,83.6753,83.7598,83.6331,83.7598,11324.0
2018-03-22 11:40:00,99.14,99.2,98.98,99.1,11580.0,83.7598,83.8105,83.6247,83.726,11580.0
2018-03-22 11:50:00,99.08,99.22,98.98,99.12,12909.0,83.7091,83.8274,83.6247,83.7429,12909.0
2018-03-22 12:00:00,99.1,99.31,99.03,99.26,10695.0,83.726,83.9035,83.6669,83.8612,10695.0
2018-03-22 12:10:00,99.24,99.28,99.04,99.12,14479.0,83.8443,83.8781,83.6753,83.7429,14479.0
2018-03-22 12:20:00,99.06,99.12,98.93,99.04,20980.0,83.6922,83.7429,83.5824,83.6753,20980.0
2018-03-22 12:30:00,99.03,99.06,98.8,98.84,27283.0,83.6669,83.6922,83.4726,83.5064,27283.0
2018-03-22 12:40:00,98.79,98.85,98.55,98.57,13260.0,83.4641,83.5148,83.2614,83.2783,13260.0
2018-03-22 12:50:00,98.61,98.67,98.51,98.58,8101.0,83.3121,83.3627,83.2276,83.2867,8101.0
2018-03-22 13:00:00,98.58,98.58,98.44,98.45,9725.0,83.2867,83.2867,83.1684,83.1769,9725.0
2018-03-22 13:10:00,98.48,98.57,98.41,98.53,7914.0,83.2022,83.2783,83.1431,83.2445,7914.0
2018-03-22 13:20:00,98.47,98.57,98.45,98.52,8394.0,83.1938,83.2783,83.1769,83.236,8394.0
2018-03-22 13:30:00,98.56,98.63,98.48,98.52,9921.0,83.2698,83.329,83.2022,83.236,9921.0
2018-03-22 13:40:00,98.5,98.5,98.29,98.34,13684.0,83.2191,83.2191,83.0417,83.0839,13684.0
2018-03-22 13:50:00,98.34,98.41,98.33,98.37,9115.0,83.0839,83.1431,83.0755,83.1093,9115.0
2018-03-22 14:00:00,98.38,98.58,98.37,98.45,12748.0,83.1177,83.2867,83.1093,83.1769,12748.0
2018-03-22 14:10:00,98.44,98.51,98.37,98.37,12776.0,83.1684,83.2276,83.1093,83.1093,12776.0
2018-03-22 14:20:00,98.37,98.45,98.15,98.16,20162.0,83.1093,83.1769,82.9234,82.9319,20162.0
2018-03-22 14:30:00,98.14,98.16,98.05,98.13,14223.0,82.915,82.9319,82.8389,82.9065,14223.0
2018-03-22 14:40:00,98.12,98.16,98.03,98.07,13314.0,82.8981,82.9319,82.822,82.8558,13314.0
2018-03-22 14:50:00,98.07,98.07,97.84,97.88,13701.0,82.8558,82.8558,82.6615,82.6953,13701.0
2018-03-22 15:00:00,97.87,98.06,97.8,97.83,20065.0,82.6869,82.8474,82.6277,82.6531,20065.0
2018-03-22 15:10:00,97.81,97.83,97.73,97.77,19624.0,82.6362,82.6531,82.5686,82.6024,19624.0
2018-03-22 15:20:00,97.74,97.95,97.7,97.7,15337.0,82.577,82.7544,82.5432,82.5432,15337.0
2018-03-22 15:30:00,97.67,97.73,97.56,97.57,26444.0,82.5179,82.5686,82.425,82.4334,26444.0
2018-03-22 15:40:00,97.56,97.56,97.06,97.2,77021.0,82.425,82.425,82.0025,82.1208,77021.0
2018-03-22 15:50:00,97.21,97.31,97.01,97.07,113830.0,82.1292,82.2137,81.9603,82.011,113830.0
2018-03-23 09:30:00,97.3,98.09,97.3,98.09,34292.0,82.2053,82.8727,82.2053,82.8727,34292.0
2018-03-23 09:40:00,98.08,98.55,97.66,98.31,17681.0,82.8643,83.2614,82.5094,83.0586,17681.0
2018-03-23 09:50:00,98.29,98.38,98.16,98.33,13678.0,83.0417,83.1177,82.9319,83.0755,13678.0
2018-03-23 10:00:00,98.34,98.49,98.22,98.27,28870.0,83.0839,83.2107,82.9826,83.0248,28870.0
2018-03-23 10:10:00,98.25,98.28,97.92,97.98,17016.0,83.0079,83.0333,82.7291,82.7798,17016.0
2018-03-23 10:20:00,98.0,98.09,97.84,97.94,12503.0,82.7967,82.8727,82.6615,82.746,12503.0
2018-03-23 10:30:00,97.96,97.97,97.62,97.83,11050.0,82.7629,82.7713,82.4756,82.6531,11050.0
2018-03-23 10:40:00,97.88,98.1,97.84,98.02,11500.0,82.6953,82.8812,82.6615,82.8136,11500.0
2018-03-23 10:50:00,98.06,98.24,98.05,98.2,15081.0,82.8474,82.9995,82.8389,82.9657,15081.0
2018-03-23 11:00:00,98.22,98.4,98.17,98.38,14295.0,82.9826,83.1346,82.9403,83.1177,14295.0
2018-03-23 11:10:00,98.36,98.4,98.25,98.32,7454.0,83.1008,83.1346,83.0079,83.067,7454.0
2018-03-23 11:20:00,98.34,98.46,98.17,98.42,16534.0,83.0839,83.1853,82.9403,83.1515,16534.0
2018-03-23 11:30:00,98.45,98.46,98.05,98.08,8124.0,83.1769,83.1853,82.8389,82.8643,8124.0
2018-03-23 11:40:00,98.12,98.21,97.95,97.95,8452.0,82.8981,82.9741,82.7544,82.7544,8452.0
2018-03-23 11:50:00,97.98,97.98,97.73,97.75,15509.0,82.7798,82.7798,82.5686,82.5855,15509.0
2018-03-23 12:00:00,97.77,97.86,97.67,97.69,12560.0,82.6024,82.6784,82.5179,82.5348,12560.0
2018-03-23 12:10:00,97.65,97.69,97.51,97.55,11137.0,82.501,82.5348,82.3827,82.4165,11137.0
2018-03-23 12:20:00,97.56,97.71,97.52,97.65,19130.0,82.425,82.5517,82.3912,82.501,19130.0
2018-03-23 12:30:00,97.66,97.74,97.54,97.57,9489.0,82.5094,82.577,82.4081,82.4334,9489.0
2018-03-23 12:40:00,97.52,97.67,97.47,97.61,7801.0,82.3912,82.5179,82.3489,82.4672,7801.0
2018-03-23 12:50:00,97.58,97.66,97.5,97.55,13246.0,82.4418,82.5094,82.3743,82.4165,13246.0
2018-03-23 13:00:00,97.53,97.63,97.49,97.57,9742.0,82.3996,82.4841,82.3658,82.4334,9742.0
2018-03-23 13:10:00,97.62,97.62,97.42,97.45,10969.0,82.4756,82.4756,82.3067,82.332,10969.0
2018-03-23 13:20:00,97.45,97.57,97.43,97.5,8781.0,82.332,82.4334,82.3151,82.3743,8781.0
2018-03-23 13:30:00,97.52,97.61,97.51,97.57,10713.0,82.3912,82.4672,82.3827,82.4334,10713.0
2018-03-23 13:40:00,97.58,97.64,97.48,97.55,16374.0,82.4418,82.4925,82.3574,82.4165,16374.0
2018-03-23 13:50:00,97.56,97.6,97.19,97.19,32738.0,82.425,82.4587,82.1124,82.1124,32738.0
2018-03-23 14:00:00,97.2,97.31,97.16,97.19,25379.0,82.1208,82.2137,82.087,82.1124,25379.0
2018-03-23 14:10:00,97.18,97.25,97.07,97.17,21833.0,82.1039,82.163,82.011,82.0955,21833.0
2018-03-23 14:20:00,97.17,97.17,96.94,97.05,24811.0,82.0955,82.0955,81.9011,81.9941,24811.0
2018-03-23 14:30:00,97.04,97.23,97.04,97.22,20064.0,81.9856,82.1461,81.9856,82.1377,20064.0
2018-03-23 14:40:00,97.21,97.31,96.96,96.98,27623.0,82.1292,82.2137,81.918,81.9349,27623.0
2018-03-23 14:50:00,96.97,96.98,96.6,96.67,29560.0,81.9265,81.9349,81.6139,81.673,29560.0
2018-03-23 15:00:00,96.7,96.78,96.55,96.58,26928.0,81.6984,81.766,81.5716,81.597,26928.0
2018-03-23 15:10:00,96.59,96.88,96.53,96.81,40828.0,81.6054,81.8504,81.5547,81.7913,40828.0
2018-03-23 15:20:00,96.81,96.85,96.43,96.58,30088.0,81.7913,81.8251,81.4703,81.597,30088.0
2018-03-23 15:30:00,96.6,96.6,96.3,96.4,52198.0,81.6139,81.6139,81.3604,81.4449,52198.0
2018-03-23 15:40:00,96.38,96.5,96.09,96.15,64543.0,81.428,81.5294,81.183,81.2337,64543.0
2018-03-23 15:50:00,96.14,96.15,95.92,96.05,111475.0,81.2252,81.2337,81.0394,81.1492,111475.0
2018-03-26 09:30:00,96.91,97.56,96.74,97.38,22092.0,81.8758,82.425,81.7322,82.2729,22092.0
2018-03-26 09:40:00,97.37,97.46,96.71,96.73,15969.0,82.2644,82.3405,81.7068,81.7237,15969.0
2018-03-26 09:50:00,96.8,97.04,96.77,97.02,9091.0,81.7829,81.9856,81.7575,81.9687,9091.0
2018-03-26 10:00:00,96.99,97.07,96.57,96.85,27572.0,81.9434,82.011,81.5885,81.8251,27572.0
2018-03-26 10:10:00,96.83,97.25,96.8,97.16,13284.0,81.8082,82.163,81.7829,82.087,13284.0
2018-03-26 10:20:00,97.17,97.17,96.94,97.05,9569.0,82.0955,82.0955,81.9011,81.9941,9569.0
2018-03-26 10:30:00,97.01,97.05,96.89,96.92,11520.0,81.9603,81.9941,81.8589,81.8842,11520.0
2018-03-26 10:40:00,96.94,97.03,96.82,97.0,8693.0,81.9011,81.9772,81.7998,81.9518,8693.0
2018-03-26 10:50:00,97.0,97.07,96.75,96.81,55726.0,81.9518,82.011,81.7406,81.7913,55726.0
2018-03-26 11:00:00,96.84,96.93,96.64,96.67,27586.0,81.8166,81.8927,81.6477,81.673,27586.0
2018-03-26 11:10:00,96.65,96.82,96.65,96.73,8983.0,81.6561,81.7998,81.6561,81.7237,8983.0
2018-03-26 11:20:00,96.73,96.83,96.64,96.64,14626.0,81.7237,81.8082,81.6477,81.6477,14626.0
2018-03-26 11:30:00,96.66,96.69,96.39,96.41,37761.0,81.6646,81.6899,81.4365,81.4534,37761.0
2018-03-26 11:40:00,96.41,96.58,96.3,96.52,6370.0,81.4534,81.597,81.3604,81.5463,6370.0
2018-03-26 11:50:00,96.54,96.82,96.53,96.82,14432.0,81.5632,81.7998,81.5547,81.7998,14432.0
2018-03-26 12:00:00,96.82,96.95,96.78,96.93,11367.0,81.7998,81.9096,81.766,81.8927,11367.0
2018-03-26 12:10:00,96.92,97.01,96.91,96.97,12923.0,81.8842,81.9603,81.8758,81.9265,12923.0
2018-03-26 12:20:00,96.97,97.03,96.92,96.96,8219.0,81.9265,81.9772,81.8842,81.918,8219.0
2018-03-26 12:30:00,96.97,97.2,96.97,97.15,52490.0,81.9265,82.1208,81.9265,82.0786,52490.0
2018-03-26 12:40:00,97.13,97.19,97.09,97.16,8962.0,82.0617,82.1124,82.0279,82.087,8962.0
2018-03-26 12:50:00,97.14,97.15,97.04,97.05,9999.0,82.0701,82.0786,81.9856,81.9941,9999.0
2018-03-26 13:00:00,97.05,97.29,97.05,97.22,5155.0,81.9941,82.1968,81.9941,82.1377,5155.0
2018-03-26 13:10:00,97.21,97.34,97.16,97.28,7125.0,82.1292,82.2391,82.087,82.1884,7125.0
2018-03-26 13:20:00,97.28,97.38,97.22,97.33,8300.0,82.1884,82.2729,82.1377,82.2306,8300.0
2018-03-26 13:30:00,97.33,97.4,97.22,97.33,9827.0,82.2306,82.2898,82.1377,82.2306,9827.0
2018-03-26 13:40:00,97.33,97.35,97.19,97.32,6060.0,82.2306,82.2475,82.1124,82.2222,6060.0
2018-03-26 13:50:00,97.28,97.36,97.17,97.36,9171.0,82.1884,82.256,82.0955,82.256,9171.0
2018-03-26 14:00:00,97.35,97.54,97.33,97.53,12279.0,82.2475,82.4081,82.2306,82.3996,12279.0
2018-03-26 14:10:00,97.54,97.76,97.51,97.73,26149.0,82.4081,82.5939,82.3827,82.5686,26149.0
2018-03-26 14:20:00,97.76,97.81,97.64,97.72,10532.0,82.5939,82.6362,82.4925,82.5601,10532.0
2018-03-26 14:30:00,97.78,97.81,97.64,97.67,12295.0,82.6108,82.6362,82.4925,82.5179,12295.0
2018-03-26 14:40:00,97.67,97.75,97.64,97.69,11266.0,82.5179,82.5855,82.4925,82.5348,11266.0
2018-03-26 14:50:00,97.7,97.91,97.69,97.84,23351.0,82.5432,82.7207,82.5348,82.6615,23351.0
2018-03-26 15:00:00,97.84,97.94,97.64,97.76,24469.0,82.6615,82.746,82.4925,82.5939,24469.0
2018-03-26 15:10:00,97.77,97.77,97.67,97.75,16414.0,82.6024,82.6024,82.5179,82.5855,16414.0
2018-03-26 15:20:00,97.75,97.77,97.67,97.73,28218.0,82.5855,82.6024,82.5179,82.5686,28218.0
2018-03-26 15:30:00,97.77,97.82,97.61,97.65,38138.0,82.6024,82.6446,82.4672,82.501,38138.0
2018-03-26 15:40:00,97.65,98.0,97.6,97.99,39854.0,82.501,82.7967,82.4587,82.7882,39854.0
2018-03-26 15:50:00,98.0,98.15,97.87,97.99,166991.0,82.7967,82.9234,82.6869,82.7882,166991.0
2018-03-27 09:30:00,98.08,98.31,97.73,97.93,30332.0,82.8643,83.0586,82.5686,82.7375,30332.0
2018-03-27 09:40:00,97.97,98.07,97.73,97.79,18470.0,82.7713,82.8558,82.5686,82.6193,18470.0
2018-03-27 09:50:00,97.82,97.92,97.53,97.66,16921.0,82.6446,82.7291,82.3996,82.5094,16921.0
2018-03-27 10:00:00,97.63,97.85,97.62,97.85,9717.0,82.4841,82.67,82.4756,82.67,9717.0
2018-03-27 10:10:00,97.86,97.86,97.63,97.68,12890.0,82.6784,82.6784,82.4841,82.5263,12890.0
2018-03-27 10:20:00,97.7,97.7,97.44,97.53,27439.0,82.5432,82.5432,82.3236,82.3996,27439.0
2018-03-27 10:30:00,97.51,97.64,97.34,97.59,18536.0,82.3827,82.4925,82.2391,82.4503,18536.0
2018-03-27 10:40:00,97.61,97.68,97.57,97.65,22142.0,82.4672,82.5263,82.4334,82.501,22142.0
2018-03-27 10:50:00,97.67,97.88,97.65,97.8,31396.0,82.5179,82.6953,82.501,82.6277,31396.0
2018-03-27 11:00:00,97.84,97.98,97.83,97.97,13182.0,82.6615,82.7798,82.6531,82.7713,13182.0
2018-03-27 11:10:00,97.98,98.14,97.94,98.14,8064.0,82.7798,82.915,82.746,82.915,8064.0
2018-03-27 11:20:00,98.16,98.26,98.14,98.22,15755.0,82.9319,83.0164,82.915,82.9826,15755.0
2018-03-27 11:30:00,98.27,98.27,98.01,98.12,12554.0,83.0248,83.0248,82.8051,82.8981,12554.0
2018-03-27 11:40:00,98.12,98.34,98.12,98.29,10972.0,82.8981,83.0839,82.8981,83.0417,10972.0
2018-03-27 11:50:00,98.29,98.57,98.28,98.43,18239.0,83.0417,83.2783,83.0333,83.16,18239.0
2018-03-27 12:00:00,98.45,98.76,98.45,98.73,8531.0,83.1769,83.4388,83.1769,83.4134,8531.0
2018-03-27 12:10:00,98.71,98.82,98.7,98.79,11082.0,83.3965,83.4895,83.3881,83.4641,11082.0
2018-03-27 12:20:00,98.79,98.79,98.46,98.47,12815.0,83.4641,83.4641,83.1853,83.1938,12815.0
2018-03-27 12:30:00,98.51,98.61,98.51,98.55,11310.0,83.2276,83.3121,83.2276,83.2614,11310.0
2018-03-27 12:40:00,98.56,98.63,98.45,98.5,11797.0,83.2698,83.329,83.1769,83.2191,11797.0
2018-03-27 12:50:00,98.51,98.65,98.45,98.5,7652.0,83.2276,83.3459,83.1769,83.2191,7652.0
2018-03-27 13:00:00,98.56,98.63,98.53,98.63,5417.0,83.2698,83.329,83.2445,83.329,5417.0
2018-03-27 13:10:00,98.63,98.64,98.47,98.47,8704.0,83.329,83.3374,83.1938,83.1938,8704.0
2018-03-27 13:20:00,98.47,98.49,98.35,98.35,8900.0,83.1938,83.2107,83.0924,83.0924,8900.0
2018-03-27 13:30:00,98.38,98.4,98.24,98.25,10313.0,83.1177,83.1346,82.9995,83.0079,10313.0
2018-03-27 13:40:00,98.24,98.27,98.07,98.07,12305.0,82.9995,83.0248,82.8558,82.8558,12305.0
2018-03-27 13:50:00,98.1,98.26,98.05,98.25,10322.0,82.8812,83.0164,82.8389,83.0079,10322.0
2018-03-27 14:00:00,98.23,98.48,98.2,98.42,12678.0,82.991,83.2022,82.9657,83.1515,12678.0
2018-03-27 14:10:00,98.44,98.62,98.43,98.56,9102.0,83.1684,83.3205,83.16,83.2698,9102.0
2018-03-27 14:20:00,98.55,98.72,98.5,98.61,15087.0,83.2614,83.405,83.2191,83.3121,15087.0
2018-03-27 14:30:00,98.63,98.72,98.56,98.64,17687.0,83.329,83.405,83.2698,83.3374,17687.0
2018-03-27 14:40:00,98.69,98.73,98.45,98.45,12005.0,83.3796,83.4134,83.1769,83.1769,12005.0
2018-03-27 14:50:00,98.47,98.54,98.27,98.27,15433.0,83.1938,83.2529,83.0248,83.0248,15433.0
2018-03-27 15:00:00,98.27,98.32,97.87,98.14,30363.0,83.0248,83.067,82.6869,82.915,30363.0
2018-03-27 15:10:00,98.17,98.28,98.07,98.17,19350.0,82.9403,83.0333,82.8558,82.9403,19350.0
2018-03-27 15:20:00,98.12,98.14,97.88,97.89,13987.0,82.8981,82.915,82.6953,82.7038,13987.0
2018-03-27 15:30:00,97.88,97.95,97.58,97.92,26315.0,82.6953,82.7544,82.4418,82.7291,26315.0
2018-03-27 15:40:00,97.89,97.89,97.45,97.53,50844.0,82.7038,82.7038,82.332,82.3996,50844.0
2018-03-27 15:50:00,97.53,97.83,97.52,97.77,70583.0,82.3996,82.6531,82.3912,82.6024,70583.0
2018-03-28 09:30:00,98.05,98.73,98.05,98.73,32610.0,82.8389,83.4134,82.8389,83.4134,32610.0
2018-03-28 09:40:00,98.69,98.85,98.17,98.33,22798.0,83.3796,83.5148,82.9403,83.0755,22798.0
2018-03-28 09:50:00,98.4,98.73,98.26,98.65,17109.0,83.1346,83.4134,83.0164,83.3459,17109.0
2018-03-28 10:00:00,98.72,98.75,98.4,98.66,16397.0,83.405,83.4303,83.1346,83.3543,16397.0
2018-03-28 10:10:00,98.71,98.72,98.59,98.69,12881.0,83.3965,83.405,83.2952,83.3796,12881.0
2018-03-28 10:20:00,98.72,99.09,98.69,99.09,26358.0,83.405,83.7176,83.3796,83.7176,26358.0
2018-03-28 10:30:00,99.09,99.09,98.62,98.62,14728.0,83.7176,83.7176,83.3205,83.3205,14728.0
2018-03-28 10:40:00,98.64,99.15,98.64,99.02,20403.0,83.3374,83.7683,83.3374,83.6585,20403.0
2018-03-28 10:50:00,99.1,99.21,98.99,99.05,26532.0,83.726,83.819,83.6331,83.6838,26532.0
2018-03-28 11:00:00,99.07,99.28,99.07,99.27,13832.0,83.7007,83.8781,83.7007,83.8697,13832.0
2018-03-28 11:10:00,99.23,99.44,99.12,99.17,18537.0,83.8359,84.0133,83.7429,83.7852,18537.0
2018-03-28 11:20:00,99.18,99.32,99.09,99.28,11769.0,83.7936,83.9119,83.7176,83.8781,11769.0
2018-03-28 11:30:00,99.26,99.32,99.05,99.12,8050.0,83.8612,83.9119,83.6838,83.7429,8050.0
2018-03-28 11:40:00,99.07,99.14,98.96,99.04,6950.0,83.7007,83.7598,83.6078,83.6753,6950.0
2018-03-28 11:50:00,99.1,99.18,98.96,98.96,7420.0,83.726,83.7936,83.6078,83.6078,7420.0
2018-03-28 12:00:00,98.92,98.94,98.75,98.89,7772.0,83.574,83.5909,83.4303,83.5486,7772.0
2018-03-28 12:10:00,98.88,99.06,98.81,99.03,9295.0,83.5402,83.6922,83.481,83.6669,9295.0
2018-03-28 12:20:00,99.07,99.09,98.97,98.97,5431.0,83.7007,83.7176,83.6162,83.6162,5431.0
2018-03-28 12:30:00,99.0,99.13,98.94,99.07,11269.0,83.6416,83.7514,83.5909,83.7007,11269.0
2018-03-28 12:40:00,99.15,99.41,99.12,99.34,8888.0,83.7683,83.9879,83.7429,83.9288,8888.0
2018-03-28 12:50:00,99.34,99.34,99.16,99.17,4753.0,83.9288,83.9288,83.7767,83.7852,4753.0
2018-03-28 13:00:00,99.11,99.21,99.0,99.15,20803.0,83.7345,83.819,83.6416,83.7683,20803.0
2018-03-28 13:10:00,99.14,99.18,99.05,99.08,9011.0,83.7598,83.7936,83.6838,83.7091,9011.0
2018-03-28 13:20:00,99.2,99.2,98.92,99.1,9167.0,83.8105,83.8105,83.574,83.726,9167.0
2018-03-28 13:30:00,99.08,99.1,98.87,98.96,22409.0,83.7091,83.726,83.5317,83.6078,22409.0
2018-03-28 13:40:00,98.96,99.07,98.85,99.01,11957.0,83.6078,83.7007,83.5148,83.65,11957.0
2018-03-28 13:50:00,99.04,99.06,98.94,98.94,11924.0,83.6753,83.6922,83.5909,83.5909,11924.0
2018-03-28 14:00:00,98.99,99.06,98.89,98.96,15177.0,83.6331,83.6922,83.5486,83.6078,15177.0
2018-03-28 14:10:00,98.94,98.96,98.79,98.88,11089.0,83.5909,83.6078,83.4641,83.5402,11089.0
2018-03-28 14:20:00,98.9,98.93,98.7,98.7,9275.0,83.5571,83.5824,83.3881,83.3881,9275.0
2018-03-28 14:30:00,98.7,98.83,98.52,98.71,23267.0,83.3881,83.4979,83.236,83.3965,23267.0
2018-03-28 14:40:00,98.73,98.81,98.64,98.74,19538.0,83.4134,83.481,83.3374,83.4219,19538.0
2018-03-28 14:50:00,98.72,98.72,98.45,98.51,19001.0,83.405,83.405,83.1769,83.2276,19001.0
2018-03-28 15:00:00,98.52,98.56,98.26,98.3,18787.0,83.236,83.2698,83.0164,83.0501,18787.0
2018-03-28 15:10:00,98.3,98.57,98.3,98.57,54695.0,83.0501,83.2783,83.0501,83.2783,54695.0
2018-03-28 15:20:00,98.59,98.61,98.42,98.61,47465.0,83.2952,83.3121,83.1515,83.3121,47465.0
2018-03-28 15:30:00,98.61,98.69,98.45,98.61,35566.0,83.3121,83.3796,83.1769,83.3121,35566.0
2018-03-28 15:40:00,98.59,98.61,98.37,98.47,41092.0,83.2952,83.3121,83.1093,83.1938,41092.0
2018-03-28 15:50:00,98.48,98.53,98.23,98.27,76300.0,83.2022,83.2445,82.991,83.0248,76300.0
2018-03-29 09:30:00,98.69,99.5,98.69,99.45,18293.0,83.3796,84.064,83.3796,84.0217,18293.0
2018-03-29 09:40:00,99.52,99.52,98.96,99.07,7918.0,84.0809,84.0809,83.6078,83.7007,7918.0
2018-03-29 09:50:00,99.07,99.12,98.75,98.76,13298.0,83.7007,83.7429,83.4303,83.4388,13298.0
2018-03-29 10:00:00,98.72,99.09,98.72,99.08,22576.0,83.405,83.7176,83.405,83.7091,22576.0
2018-03-29 10:10:00,99.05,99.07,98.88,98.94,14145.0,83.6838,83.7007,83.5402,83.5909,14145.0
2018-03-29 10:20:00,98.97,98.99,98.77,98.92,15740.0,83.6162,83.6331,83.4472,83.574,15740.0
2018-03-29 10:30:00,98.94,98.94,98.56,98.6,32015.0,83.5909,83.5909,83.2698,83.3036,32015.0
2018-03-29 10:40:00,98.58,98.82,98.57,98.7,83477.0,83.2867,83.4895,83.2783,83.3881,83477.0
2018-03-29 10:50:00,98.72,98.82,98.62,98.7,29730.0,83.405,83.4895,83.3205,83.3881,29730.0
2018-03-29 11:00:00,98.7,98.85,98.65,98.77,38616.0,83.3881,83.5148,83.3459,83.4472,38616.0
2018-03-29 11:10:00,98.78,98.91,98.76,98.84,21776.0,83.4557,83.5655,83.4388,83.5064,21776.0
2018-03-29 11:20:00,98.87,98.89,98.68,98.68,12640.0,83.5317,83.5486,83.3712,83.3712,12640.0
2018-03-29 11:30:00,98.66,98.73,98.51,98.68,9830.0,83.3543,83.4134,83.2276,83.3712,9830.0
2018-03-29 11:40:00,98.71,98.88,98.71,98.85,13355.0,83.3965,83.5402,83.3965,83.5148,13355.0
2018-03-29 11:50:00,98.85,99.05,98.81,99.05,7802.0,83.5148,83.6838,83.481,83.6838,7802.0
2018-03-29 12:00:00,99.05,99.05,98.86,98.86,5995.0,83.6838,83.6838,83.5233,83.5233,5995.0
2018-03-29 12:10:00,98.85,98.95,98.77,98.91,16426.0,83.5148,83.5993,83.4472,83.5655,16426.0
2018-03-29 12:20:00,98.91,98.94,98.81,98.84,4623.0,83.5655,83.5909,83.481,83.5064,4623.0
2018-03-29 12:30:00,98.81,98.88,98.79,98.86,5233.0,83.481,83.5402,83.4641,83.5233,5233.0
2018-03-29 12:40:00,98.88,98.92,98.85,98.85,4731.0,83.5402,83.574,83.5148,83.5148,4731.0
2018-03-29 12:50:00,98.85,98.93,98.82,98.91,4042.0,83.5148,83.5824,83.4895,83.5655,4042.0
2018-03-29 13:00:00,98.89,98.93,98.83,98.93,6225.0,83.5486,83.5824,83.4979,83.5824,6225.0
2018-03-29 13:10:00,98.92,98.95,98.87,98.94,4464.0,83.574,83.5993,83.5317,83.5909,4464.0
2018-03-29 13:20:00,99.0,99.06,98.93,98.97,3996.0,83.6416,83.6922,83.5824,83.6162,3996.0
2018-03-29 13:30:00,98.97,98.99,98.82,98.82,6145.0,83.6162,83.6331,83.4895,83.4895,6145.0
2018-03-29 13:40:00,98.88,98.89,98.78,98.83,7111.0,83.5402,83.5486,83.4557,83.4979,7111.0
2018-03-29 13:50:00,98.81,98.87,98.78,98.8,6576.0,83.481,83.5317,83.4557,83.4726,6576.0
2018-03-29 14:00:00,98.8,98.93,98.77,98.93,4506.0,83.4726,83.5824,83.4472,83.5824,4506.0
2018-03-29 14:10:00,98.94,99.15,98.94,99.06,7510.0,83.5909,83.7683,83.5909,83.6922,7510.0
2018-03-29 14:20:00,99.08,99.09,98.92,98.94,8001.0,83.7091,83.7176,83.574,83.5909,8001.0
2018-03-29 14:30:00,98.95,99.06,98.85,98.85,14553.0,83.5993,83.6922,83.5148,83.5148,14553.0
2018-03-29 14:40:00,98.89,99.05,98.89,99.0,8621.0,83.5486,83.6838,83.5486,83.6416,8621.0
2018-03-29 14:50:00,99.0,99.06,98.94,98.99,8555.0,83.6416,83.6922,83.5909,83.6331,8555.0
2018-03-29 15:00:00,98.99,99.15,98.96,99.14,8336.0,83.6331,83.7683,83.6078,83.7598,8336.0
2018-03-29 15:10:00,99.15,99.21,99.07,99.1,13243.0,83.7683,83.819,83.7007,83.726,13243.0
2018-03-29 15:20:00,99.09,99.17,98.95,99.01,15079.0,83.7176,83.7852,83.5993,83.65,15079.0
2018-03-29 15:30:00,99.02,99.02,98.76,98.98,22107.0,83.6585,83.6585,83.4388,83.6247,22107.0
2018-03-29 15:40:00,98.93,99.18,98.9,99.18,25307.0,83.5824,83.7936,83.5571,83.7936,25307.0
2018-03-29 15:50:00,99.19,99.22,98.93,98.94,56688.0,83.8021,83.8274,83.5824,83.5909,56688.0
2018-04-02 09:30:00,98.54,98.62,98.0,98.22,23461.0,83.2529,83.3205,82.7967,82.9826,23461.0
2018-04-02 09:40:00,98.24,98.69,98.24,98.5,8500.0,82.9995,83.3796,82.9995,83.2191,8500.0
2018-04-02 09:50:00,98.51,98.58,98.25,98.39,5500.0,83.2276,83.2867,83.0079,83.1262,5500.0
2018-04-02 10:00:00,98.34,98.35,97.94,98.02,23379.0,83.0839,83.0924,82.746,82.8136,23379.0
2018-04-02 10:10:00,97.99,98.55,97.98,98.51,17329.0,82.7882,83.2614,82.7798,83.2276,17329.0
2018-04-02 10:20:00,98.5,98.52,98.13,98.21,15825.0,83.2191,83.236,82.9065,82.9741,15825.0
2018-04-02 10:30:00,98.2,98.2,97.78,97.78,7582.0,82.9657,82.9657,82.6108,82.6108,7582.0
2018-04-02 10:40:00,97.8,97.91,97.76,97.77,13199.0,82.6277,82.7207,82.5939,82.6024,13199.0
2018-04-02 10:50:00,97.81,97.83,97.42,97.46,8804.0,82.6362,82.6531,82.3067,82.3405,8804.0
2018-04-02 11:00:00,97.48,97.48,97.24,97.4,10331.0,82.3574,82.3574,82.1546,82.2898,10331.0
2018-04-02 11:10:00,97.41,97.49,97.19,97.21,9441.0,82.2982,82.3658,82.1124,82.1292,9441.0
2018-04-02 11:20:00,97.2,97.3,97.12,97.22,13212.0,82.1208,82.2053,82.0532,82.1377,13212.0
2018-04-02 11:30:00,97.26,97.26,96.86,96.97,18694.0,82.1715,82.1715,81.8335,81.9265,18694.0
2018-04-02 11:40:00,96.9,97.24,96.85,97.16,15805.0,81.8673,82.1546,81.8251,82.087,15805.0
2018-04-02 11:50:00,97.15,97.24,97.03,97.1,12972.0,82.0786,82.1546,81.9772,82.0363,12972.0
2018-04-02 12:00:00,97.02,97.02,96.75,96.76,9310.0,81.9687,81.9687,81.7406,81.7491,9310.0
2018-04-02 12:10:00,96.77,96.85,96.75,96.84,5190.0,81.7575,81.8251,81.7406,81.8166,5190.0
2018-04-02 12:20:00,96.79,96.92,96.73,96.82,5615.0,81.7744,81.8842,81.7237,81.7998,5615.0
2018-04-02 12:30:00,96.88,96.96,96.87,96.9,3800.0,81.8504,81.918,81.842,81.8673,3800.0
2018-04-02 12:40:00,96.92,97.09,96.86,97.03,4396.0,81.8842,82.0279,81.8335,81.9772,4396.0
2018-04-02 12:50:00,96.96,97.03,96.92,96.99,5600.0,81.918,81.9772,81.8842,81.9434,5600.0
2018-04-02 13:00:00,97.0,97.08,96.93,97.0,5613.0,81.9518,82.0194,81.8927,81.9518,5613.0
2018-04-02 13:10:00,97.03,97.16,97.03,97.08,7047.0,81.9772,82.087,81.9772,82.0194,7047.0
2018-04-02 13:20:00,97.09,97.11,96.85,96.9,7372.0,82.0279,82.0448,81.8251,81.8673,7372.0
2018-04-02 13:30:00,96.9,96.97,96.84,96.84,8179.0,81.8673,81.9265,81.8166,81.8166,8179.0
2018-04-02 13:40:00,96.84,96.84,96.71,96.78,14877.0,81.8166,81.8166,81.7068,81.766,14877.0
2018-04-02 13:50:00,96.78,96.84,96.69,96.74,35253.0,81.766,81.8166,81.6899,81.7322,35253.0
2018-04-02 14:00:00,96.68,96.71,96.51,96.68,14015.0,81.6815,81.7068,81.5378,81.6815,14015.0
2018-04-02 14:10:00,96.69,96.74,96.51,96.74,8540.0,81.6899,81.7322,81.5378,81.7322,8540.0
2018-04-02 14:20:00,96.79,96.95,96.77,96.85,6680.0,81.7744,81.9096,81.7575,81.8251,6680.0
2018-04-02 14:30:00,96.81,96.92,96.75,96.81,7577.0,81.7913,81.8842,81.7406,81.7913,7577.0
2018-04-02 14:40:00,96.82,96.89,96.63,96.86,6718.0,81.7998,81.8589,81.6392,81.8335,6718.0
2018-04-02 14:50:00,96.88,97.04,96.77,96.83,18547.0,81.8504,81.9856,81.7575,81.8082,18547.0
2018-04-02 15:00:00,96.87,96.92,96.62,96.74,36801.0,81.842,81.8842,81.6308,81.7322,36801.0
2018-04-02 15:10:00,96.75,96.93,96.57,96.78,31074.0,81.7406,81.8927,81.5885,81.766,31074.0
2018-04-02 15:20:00,96.8,96.82,96.64,96.71,8807.0,81.7829,81.7998,81.6477,81.7068,8807.0
2018-04-02 15:30:00,96.71,96.85,96.65,96.84,18292.0,81.7068,81.8251,81.6561,81.8166,18292.0
2018-04-02 15:40:00,96.81,97.09,96.75,97.0,22490.0,81.7913,82.0279,81.7406,81.9518,22490.0
2018-04-02 15:50:00,97.01,97.19,96.96,97.02,61309.0,81.9603,82.1124,81.918,81.9687,61309.0
2018-04-03 09:30:00,97.63,98.07,97.13,97.22,28135.0,82.4841,82.8558,82.0617,82.1377,28135.0
2018-04-03 09:40:00,97.24,97.47,96.97,97.27,12650.0,82.1546,82.3489,81.9265,82.1799,12650.0
2018-04-03 09:50:00,97.24,97.3,96.84,96.91,11753.0,82.1546,82.2053,81.8166,81.8758,11753.0
2018-04-03 10:00:00,96.85,97.13,96.85,97.12,12800.0,81.8251,82.0617,81.8251,82.0532,12800.0
2018-04-03 10:10:00,97.16,97.2,96.98,97.11,8890.0,82.087,82.1208,81.9349,82.0448,8890.0
2018-04-03 10:20:00,97.11,97.12,96.79,96.82,17722.0,82.0448,82.0532,81.7744,81.7998,17722.0
2018-04-03 10:30:00,96.85,96.97,96.81,96.91,18477.0,81.8251,81.9265,81.7913,81.8758,18477.0
2018-04-03 10:40:00,96.93,97.44,96.92,97.44,26568.0,81.8927,82.3236,81.8842,82.3236,26568.0
2018-04-03 10:50:00,97.44,97.49,97.21,97.29,7874.0,82.3236,82.3658,82.1292,82.1968,7874.0
2018-04-03 11:00:00,97.3,97.64,97.27,97.62,8011.0,82.2053,82.4925,82.1799,82.4756,8011.0
2018-04-03 11:10:00,97.54,97.61,97.27,97.33,10475.0,82.4081,82.4672,82.1799,82.2306,10475.0
2018-04-03 11:20:00,97.36,97.48,97.33,97.33,5107.0,82.256,82.3574,82.2306,82.2306,5107.0
2018-04-03 11:30:00,97.31,97.37,97.22,97.27,10575.0,82.2137,82.2644,82.1377,82.1799,10575.0
2018-04-03 11:40:00,97.26,97.49,97.26,97.44,5548.0,82.1715,82.3658,82.1715,82.3236,5548.0
2018-04-03 11:50:00,97.41,97.52,97.38,97.38,7038.0,82.2982,82.3912,82.2729,82.2729,7038.0
2018-04-03 12:00:00,97.42,97.53,97.36,97.39,5016.0,82.3067,82.3996,82.256,82.2813,5016.0
2018-04-03 12:10:00,97.35,97.43,97.25,97.27,8811.0,82.2475,82.3151,82.163,82.1799,8811.0
2018-04-03 12:20:00,97.27,97.37,97.21,97.35,6772.0,82.1799,82.2644,82.1292,82.2475,6772.0
2018-04-03 12:30:00,97.35,97.35,97.22,97.29,3787.0,82.2475,82.2475,82.1377,82.1968,3787.0
2018-04-03 12:40:00,97.26,97.42,97.26,97.35,4933.0,82.1715,82.3067,82.1715,82.2475,4933.0
2018-04-03 12:50:00,97.36,97.4,97.31,97.32,4900.0,82.256,82.2898,82.2137,82.2222,4900.0
2018-04-03 13:00:00,97.29,97.35,97.26,97.28,11409.0,82.1968,82.2475,82.1715,82.1884,11409.0
2018-04-03 13:10:00,97.3,97.32,97.23,97.31,4613.0,82.2053,82.2222,82.1461,82.2137,4613.0
2018-04-03 13:20:00,97.28,97.48,97.28,97.42,6337.0,82.1884,82.3574,82.1884,82.3067,6337.0
2018-04-03 13:30:00,97.48,97.55,97.41,97.55,9418.0,82.3574,82.4165,82.2982,82.4165,9418.0
2018-04-03 13:40:00,97.53,97.61,97.44,97.45,10459.0,82.3996,82.4672,82.3236,82.332,10459.0
2018-04-03 13:50:00,97.46,97.63,97.46,97.58,8510.0,82.3405,82.4841,82.3405,82.4418,8510.0
2018-04-03 14:00:00,97.6,97.6,97.3,97.34,12168.0,82.4587,82.4587,82.2053,82.2391,12168.0
2018-04-03 14:10:00,97.32,97.47,97.29,97.46,10343.0,82.2222,82.3489,82.1968,82.3405,10343.0
2018-04-03 14:20:00,97.45,97.66,97.45,97.55,8265.0,82.332,82.5094,82.332,82.4165,8265.0
2018-04-03 14:30:00,97.52,97.55,97.39,97.43,9422.0,82.3912,82.4165,82.2813,82.3151,9422.0
2018-04-03 14:40:00,97.44,97.68,97.44,97.6,12847.0,82.3236,82.5263,82.3236,82.4587,12847.0
2018-04-03 14:50:00,97.57,97.76,97.46,97.69,8595.0,82.4334,82.5939,82.3405,82.5348,8595.0
2018-04-03 15:00:00,97.69,98.2,97.68,98.11,12912.0,82.5348,82.9657,82.5263,82.8896,12912.0
2018-04-03 15:10:00,98.14,98.16,97.85,97.98,12718.0,82.915,82.9319,82.67,82.7798,12718.0
2018-04-03 15:20:00,97.98,98.15,97.93,98.12,14138.0,82.7798,82.9234,82.7375,82.8981,14138.0
2018-04-03 15:30:00,98.13,98.14,97.8,97.95,21593.0,82.9065,82.915,82.6277,82.7544,21593.0
2018-04-03 15:40:00,97.99,98.01,97.82,97.85,27398.0,82.7882,82.8051,82.6446,82.67,27398.0
2018-04-03 15:50:00,97.85,97.91,97.77,97.82,53632.0,82.67,82.7207,82.6024,82.6446,53632.0
2018-04-04 09:30:00,97.25,98.23,97.25,98.02,55394.0,82.163,82.991,82.163,82.8136,55394.0
2018-04-04 09:40:00,98.11,98.68,98.01,98.54,16643.0,82.8896,83.3712,82.8051,83.2529,16643.0
2018-04-04 09:50:00,98.54,98.85,98.5,98.85,14078.0,83.2529,83.5148,83.2191,83.5148,14078.0
2018-04-04 10:00:00,98.85,98.85,98.48,98.48,19221.0,83.5148,83.5148,83.2022,83.2022,19221.0
2018-04-04 10:10:00,98.44,98.58,98.42,98.52,20386.0,83.1684,83.2867,83.1515,83.236,20386.0
2018-04-04 10:20:00,98.5,98.55,98.26,98.46,22402.0,83.2191,83.2614,83.0164,83.1853,22402.0
2018-04-04 10:30:00,98.45,98.53,98.32,98.52,20771.0,83.1769,83.2445,83.067,83.236,20771.0
2018-04-04 10:40:00,98.52,98.92,98.48,98.92,54366.0,83.236,83.574,83.2022,83.574,54366.0
2018-04-04 10:50:00,98.9,99.28,98.9,99.17,32216.0,83.5571,83.8781,83.5571,83.7852,32216.0
2018-04-04 11:00:00,99.11,99.23,98.91,99.23,16641.0,83.7345,83.8359,83.5655,83.8359,16641.0
2018-04-04 11:10:00,99.23,99.24,99.09,99.18,15963.0,83.8359,83.8443,83.7176,83.7936,15963.0
2018-04-04 11:20:00,99.17,99.2,99.06,99.17,26157.0,83.7852,83.8105,83.6922,83.7852,26157.0
2018-04-04 11:30:00,99.2,99.23,99.06,99.17,22122.0,83.8105,83.8359,83.6922,83.7852,22122.0
2018-04-04 11:40:00,99.19,99.23,99.06,99.1,14125.0,83.8021,83.8359,83.6922,83.726,14125.0
2018-04-04 11:50:00,99.07,99.21,99.05,99.2,7453.0,83.7007,83.819,83.6838,83.8105,7453.0
2018-04-04 12:00:00,99.15,99.17,99.04,99.14,7260.0,83.7683,83.7852,83.6753,83.7598,7260.0
2018-04-04 12:10:00,99.17,99.25,99.11,99.17,5325.0,83.7852,83.8528,83.7345,83.7852,5325.0
2018-04-04 12:20:00,99.15,99.3,99.15,99.27,7643.0,83.7683,83.895,83.7683,83.8697,7643.0
2018-04-04 12:30:00,99.28,99.5,99.21,99.4,9040.0,83.8781,84.064,83.819,83.9795,9040.0
2018-04-04 12:40:00,99.37,99.42,99.23,99.34,9100.0,83.9542,83.9964,83.8359,83.9288,9100.0
2018-04-04 12:50:00,99.33,99.51,99.28,99.48,5406.0,83.9204,84.0724,83.8781,84.0471,5406.0
2018-04-04 13:00:00,99.52,99.62,99.48,99.48,13557.0,84.0809,84.1654,84.0471,84.0471,13557.0
2018-04-04 13:10:00,99.5,99.59,99.45,99.53,6649.0,84.064,84.14,84.0217,84.0893,6649.0
2018-04-04 13:20:00,99.56,99.71,99.53,99.71,9833.0,84.1147,84.2414,84.0893,84.2414,9833.0
2018-04-04 13:30:00,99.64,99.71,99.58,99.71,6650.0,84.1823,84.2414,84.1316,84.2414,6650.0
2018-04-04 13:40:00,99.71,99.96,99.71,99.96,8655.0,84.2414,84.4526,84.2414,84.4526,8655.0
2018-04-04 13:50:00,99.92,100.07,99.84,99.98,30051.0,84.4188,84.5456,84.3512,84.4695,30051.0
2018-04-04 14:00:00,100.0,100.21,99.99,100.11,16559.0,84.4864,84.6638,84.478,84.5794,16559.0
2018-04-04 14:10:00,100.1,100.39,100.02,100.38,16431.0,84.5709,84.8159,84.5033,84.8075,16431.0
2018-04-04 14:20:00,100.39,100.7,100.38,100.58,41636.0,84.8159,85.0778,84.8075,84.9764,41636.0
2018-04-04 14:30:00,100.58,100.64,100.38,100.41,15254.0,84.9764,85.0271,84.8075,84.8328,15254.0
2018-04-04 14:40:00,100.42,100.82,100.41,100.64,23996.0,84.8413,85.1792,84.8328,85.0271,23996.0
2018-04-04 14:50:00,100.65,100.87,100.59,100.85,41172.0,85.0356,85.2215,84.9849,85.2046,41172.0
2018-04-04 15:00:00,100.84,101.07,100.79,100.98,30076.0,85.1961,85.3904,85.1539,85.3144,30076.0
2018-04-04 15:10:00,100.97,100.97,100.51,100.51,39570.0,85.3059,85.3059,84.9173,84.9173,39570.0
2018-04-04 15:20:00,100.51,100.95,100.5,100.91,40868.0,84.9173,85.289,84.9089,85.2552,40868.0
2018-04-04 15:30:00,100.9,101.0,100.85,100.94,63308.0,85.2468,85.3313,85.2046,85.2806,63308.0
2018-04-04 15:40:00,100.93,101.05,100.81,100.81,87053.0,85.2721,85.3735,85.1708,85.1708,87053.0
2018-04-04 15:50:00,100.83,100.86,100.56,100.6,82835.0,85.1877,85.213,84.9595,84.9933,82835.0
2018-04-05 09:30:00,101.0,101.0,99.33,99.46,36626.0,85.3313,85.3313,83.9204,84.0302,36626.0
2018-04-05 09:40:00,99.33,99.53,99.16,99.51,26261.0,83.9204,84.0893,83.7767,84.0724,26261.0
2018-04-05 09:50:00,99.52,99.56,99.28,99.47,21118.0,84.0809,84.1147,83.8781,84.0386,21118.0
2018-04-05 10:00:00,99.5,99.54,99.06,99.16,19203.0,84.064,84.0978,83.6922,83.7767,19203.0
2018-04-05 10:10:00,99.17,99.36,99.03,99.27,15289.0,83.7852,83.9457,83.6669,83.8697,15289.0
2018-04-05 10:20:00,99.29,99.6,99.19,99.6,9174.0,83.8866,84.1485,83.8021,84.1485,9174.0
2018-04-05 10:30:00,99.6,99.67,99.48,99.6,13540.0,84.1485,84.2076,84.0471,84.1485,13540.0
2018-04-05 10:40:00,99.57,99.72,99.53,99.56,9714.0,84.1231,84.2499,84.0893,84.1147,9714.0
2018-04-05 10:50:00,99.57,99.58,99.3,99.3,11485.0,84.1231,84.1316,83.895,83.895,11485.0
2018-04-05 11:00:00,99.3,99.88,99.28,99.88,11287.0,83.895,84.385,83.8781,84.385,11287.0
2018-04-05 11:10:00,99.89,100.09,99.81,99.97,8489.0,84.3935,84.5625,84.3259,84.4611,8489.0
2018-04-05 11:20:00,99.97,100.05,99.9,99.98,5917.0,84.4611,84.5287,84.4019,84.4695,5917.0
2018-04-05 11:30:00,99.97,100.15,99.92,100.1,6292.0,84.4611,84.6131,84.4188,84.5709,6292.0
2018-04-05 11:40:00,100.08,100.11,99.69,99.69,20593.0,84.554,84.5794,84.2245,84.2245,20593.0
2018-04-05 11:50:00,99.69,99.84,99.44,99.48,22869.0,84.2245,84.3512,84.0133,84.0471,22869.0
2018-04-05 12:00:00,99.55,99.55,99.29,99.43,18403.0,84.1062,84.1062,83.8866,84.0048,18403.0
2018-04-05 12:10:00,99.42,99.48,99.27,99.3,12901.0,83.9964,84.0471,83.8697,83.895,12901.0
2018-04-05 12:20:00,99.35,99.48,99.34,99.48,12902.0,83.9373,84.0471,83.9288,84.0471,12902.0
2018-04-05 12:30:00,99.49,99.62,99.43,99.5,14270.0,84.0555,84.1654,84.0048,84.064,14270.0
2018-04-05 12:40:00,99.56,99.63,99.43,99.63,7872.0,84.1147,84.1738,84.0048,84.1738,7872.0
2018-04-05 12:50:00,99.64,99.82,99.64,99.71,7815.0,84.1823,84.3343,84.1823,84.2414,7815.0
2018-04-05 13:00:00,99.71,99.87,99.71,99.74,4434.0,84.2414,84.3766,84.2414,84.2668,4434.0
2018-04-05 13:10:00,99.74,99.76,99.61,99.66,7075.0,84.2668,84.2837,84.1569,84.1992,7075.0
2018-04-05 13:20:00,99.56,99.6,99.5,99.54,7218.0,84.1147,84.1485,84.064,84.0978,7218.0
2018-04-05 13:30:00,99.5,99.54,99.47,99.48,5651.0,84.064,84.0978,84.0386,84.0471,5651.0
2018-04-05 13:40:00,99.48,99.48,99.17,99.3,16392.0,84.0471,84.0471,83.7852,83.895,16392.0
2018-04-05 13:50:00,99.25,99.43,99.25,99.32,23915.0,83.8528,84.0048,83.8528,83.9119,23915.0
2018-04-05 14:00:00,99.33,99.44,99.3,99.39,12421.0,83.9204,84.0133,83.895,83.9711,12421.0
2018-04-05 14:10:00,99.39,99.55,99.39,99.46,16618.0,83.9711,84.1062,83.9711,84.0302,16618.0
2018-04-05 14:20:00,99.45,99.5,99.27,99.5,11155.0,84.0217,84.064,83.8697,84.064,11155.0
2018-04-05 14:30:00,99.52,99.76,99.52,99.72,12350.0,84.0809,84.2837,84.0809,84.2499,12350.0
2018-04-05 14:40:00,99.73,99.92,99.71,99.81,14968.0,84.2583,84.4188,84.2414,84.3259,14968.0
2018-04-05 14:50:00,99.81,99.88,99.71,99.74,59706.0,84.3259,84.385,84.2414,84.2668,59706.0
2018-04-05 15:00:00,99.72,99.85,99.56,99.81,43240.0,84.2499,84.3597,84.1147,84.3259,43240.0
2018-04-05 15:10:00,99.83,99.89,99.69,99.8,25038.0,84.3428,84.3935,84.2245,84.3174,25038.0
2018-04-05 15:20:00,99.81,99.82,99.63,99.63,21146.0,84.3259,84.3343,84.1738,84.1738,21146.0
2018-04-05 15:30:00,99.64,99.65,99.46,99.52,29439.0,84.1823,84.1907,84.0302,84.0809,29439.0
2018-04-05 15:40:00,99.52,99.84,99.52,99.84,32730.0,84.0809,84.3512,84.0809,84.3512,32730.0
2018-04-05 15:50:00,99.86,99.94,99.68,99.72,84532.0,84.3681,84.4357,84.2161,84.2499,84532.0
2018-04-06 09:30:00,99.38,100.6,99.38,100.29,18843.0,83.9626,84.9933,83.9626,84.7314,18843.0
2018-04-06 09:40:00,100.31,100.63,100.09,100.55,13085.0,84.7483,85.0187,84.5625,84.9511,13085.0
2018-04-06 09:50:00,100.54,100.6,100.38,100.38,18339.0,84.9426,84.9933,84.8075,84.8075,18339.0
2018-04-06 10:00:00,100.43,100.54,100.28,100.32,12449.0,84.8497,84.9426,84.723,84.7568,12449.0
2018-04-06 10:10:00,100.3,100.44,100.17,100.35,17530.0,84.7399,84.8582,84.63,84.7821,17530.0
2018-04-06 10:20:00,100.51,100.6,100.18,100.25,5280.0,84.9173,84.9933,84.6385,84.6976,5280.0
2018-04-06 10:30:00,100.26,100.31,100.08,100.13,3808.0,84.7061,84.7483,84.554,84.5963,3808.0
2018-04-06 10:40:00,100.14,100.14,99.89,99.96,4652.0,84.6047,84.6047,84.3935,84.4526,4652.0
2018-04-06 10:50:00,100.04,100.2,99.98,100.1,4837.0,84.5202,84.6554,84.4695,84.5709,4837.0
2018-04-06 11:00:00,100.07,100.07,99.9,99.95,5328.0,84.5456,84.5456,84.4019,84.4442,5328.0
2018-04-06 11:10:00,99.95,99.99,99.68,99.79,14218.0,84.4442,84.478,84.2161,84.309,14218.0
2018-04-06 11:20:00,99.73,99.78,99.61,99.73,6050.0,84.2583,84.3005,84.1569,84.2583,6050.0
2018-04-06 11:30:00,99.73,99.86,99.69,99.81,7100.0,84.2583,84.3681,84.2245,84.3259,7100.0
2018-04-06 11:40:00,99.78,99.87,99.7,99.74,7720.0,84.3005,84.3766,84.233,84.2668,7720.0
2018-04-06 11:50:00,99.74,99.75,99.66,99.73,14718.0,84.2668,84.2752,84.1992,84.2583,14718.0
2018-04-06 12:00:00,99.72,99.72,99.6,99.65,4418.0,84.2499,84.2499,84.1485,84.1907,4418.0
2018-04-06 12:10:00,99.62,99.64,99.42,99.42,8445.0,84.1654,84.1823,83.9964,83.9964,8445.0
2018-04-06 12:20:00,99.44,99.46,99.4,99.4,5885.0,84.0133,84.0302,83.9795,83.9795,5885.0
2018-04-06 12:30:00,99.4,99.63,99.36,99.58,4858.0,83.9795,84.1738,83.9457,84.1316,4858.0
2018-04-06 12:40:00,99.6,99.71,99.56,99.65,6402.0,84.1485,84.2414,84.1147,84.1907,6402.0
2018-04-06 12:50:00,99.7,99.82,99.7,99.78,4068.0,84.233,84.3343,84.233,84.3005,4068.0
2018-04-06 13:00:00,99.8,99.85,99.71,99.75,8886.0,84.3174,84.3597,84.2414,84.2752,8886.0
2018-04-06 13:10:00,99.71,99.78,99.62,99.71,11100.0,84.2414,84.3005,84.1654,84.2414,11100.0
2018-04-06 13:20:00,99.7,99.85,99.69,99.84,13065.0,84.233,84.3597,84.2245,84.3512,13065.0
2018-04-06 13:30:00,99.84,99.91,99.65,99.65,9838.0,84.3512,84.4104,84.1907,84.1907,9838.0
2018-04-06 13:40:00,99.62,99.63,99.37,99.37,7649.0,84.1654,84.1738,83.9542,83.9542,7649.0
2018-04-06 13:50:00,99.4,99.44,99.07,99.17,8840.0,83.9795,84.0133,83.7007,83.7852,8840.0
2018-04-06 14:00:00,99.08,99.2,98.95,99.03,9538.0,83.7091,83.8105,83.5993,83.6669,9538.0
2018-04-06 14:10:00,99.09,99.1,98.96,98.96,8088.0,83.7176,83.726,83.6078,83.6078,8088.0
2018-04-06 14:20:00,98.98,99.07,98.85,98.88,4853.0,83.6247,83.7007,83.5148,83.5402,4853.0
2018-04-06 14:30:00,98.87,99.02,98.55,98.58,20315.0,83.5317,83.6585,83.2614,83.2867,20315.0
2018-04-06 14:40:00,98.54,98.74,98.49,98.63,13793.0,83.2529,83.4219,83.2107,83.329,13793.0
2018-04-06 14:50:00,98.64,98.66,98.4,98.49,9075.0,83.3374,83.3543,83.1346,83.2107,9075.0
2018-04-06 15:00:00,98.56,98.72,98.3,98.71,22381.0,83.2698,83.405,83.0501,83.3965,22381.0
2018-04-06 15:10:00,98.71,98.87,98.58,98.81,20702.0,83.3965,83.5317,83.2867,83.481,20702.0
2018-04-06 15:20:00,98.79,98.8,98.63,98.66,16097.0,83.4641,83.4726,83.329,83.3543,16097.0
2018-04-06 15:30:00,98.65,98.99,98.63,98.99,29719.0,83.3459,83.6331,83.329,83.6331,29719.0
2018-04-06 15:40:00,98.98,99.09,98.76,98.76,34329.0,83.6247,83.7176,83.4388,83.4388,34329.0
2018-04-06 15:50:00,98.76,99.09,98.76,98.85,78220.0,83.4388,83.7176,83.4388,83.5148,78220.0
2018-04-09 09:30:00,99.17,99.28,98.39,98.4,22580.0,83.7852,83.8781,83.1262,83.1346,22580.0
2018-04-09 09:40:00,98.6,98.62,98.12,98.29,7157.0,83.3036,83.3205,82.8981,83.0417,7157.0
2018-04-09 09:50:00,98.28,98.8,98.28,98.8,8340.0,83.0333,83.4726,83.0333,83.4726,8340.0
2018-04-09 10:00:00,98.81,99.0,98.81,98.9,13599.0,83.481,83.6416,83.481,83.5571,13599.0
2018-04-09 10:10:00,98.91,98.92,98.56,98.76,15235.0,83.5655,83.574,83.2698,83.4388,15235.0
2018-04-09 10:20:00,98.78,98.97,98.67,98.97,5473.0,83.4557,83.6162,83.3627,83.6162,5473.0
2018-04-09 10:30:00,98.97,99.25,98.95,99.1,5628.0,83.6162,83.8528,83.5993,83.726,5628.0
2018-04-09 10:40:00,99.11,99.37,99.06,99.37,8826.0,83.7345,83.9542,83.6922,83.9542,8826.0
2018-04-09 10:50:00,99.34,99.35,99.13,99.24,19670.0,83.9288,83.9373,83.7514,83.8443,19670.0
2018-04-09 11:00:00,99.22,99.48,99.06,99.48,14891.0,83.8274,84.0471,83.6922,84.0471,14891.0
2018-04-09 11:10:00,99.48,99.59,99.48,99.57,6129.0,84.0471,84.14,84.0471,84.1231,6129.0
2018-04-09 11:20:00,99.52,99.67,99.47,99.67,5119.0,84.0809,84.2076,84.0386,84.2076,5119.0
2018-04-09 11:30:00,99.69,99.87,99.68,99.87,12582.0,84.2245,84.3766,84.2161,84.3766,12582.0
2018-04-09 11:40:00,99.91,99.91,99.66,99.71,5626.0,84.4104,84.4104,84.1992,84.2414,5626.0
2018-04-09 11:50:00,99.78,99.88,99.73,99.88,6431.0,84.3005,84.385,84.2583,84.385,6431.0
2018-04-09 12:00:00,99.86,99.92,99.69,99.87,5369.0,84.3681,84.4188,84.2245,84.3766,5369.0
2018-04-09 12:10:00,99.87,99.97,99.8,99.94,3921.0,84.3766,84.4611,84.3174,84.4357,3921.0
2018-04-09 12:20:00,99.97,100.01,99.85,99.86,5974.0,84.4611,84.4949,84.3597,84.3681,5974.0
2018-04-09 12:30:00,99.9,100.03,99.79,99.79,6200.0,84.4019,84.5118,84.309,84.309,6200.0
2018-04-09 12:40:00,99.83,99.97,99.8,99.95,5100.0,84.3428,84.4611,84.3174,84.4442,5100.0
2018-04-09 12:50:00,99.95,99.99,99.85,99.94,3677.0,84.4442,84.478,84.3597,84.4357,3677.0
2018-04-09 13:00:00,99.94,100.07,99.94,100.02,11175.0,84.4357,84.5456,84.4357,84.5033,11175.0
2018-04-09 13:10:00,100.01,100.04,99.92,100.03,9757.0,84.4949,84.5202,84.4188,84.5118,9757.0
2018-04-09 13:20:00,99.99,100.13,99.97,100.13,8997.0,84.478,84.5963,84.4611,84.5963,8997.0
2018-04-09 13:30:00,100.07,100.09,100.01,100.09,4116.0,84.5456,84.5625,84.4949,84.5625,4116.0
2018-04-09 13:40:00,100.09,100.26,100.06,100.23,3326.0,84.5625,84.7061,84.5371,84.6807,3326.0
2018-04-09 13:50:00,100.23,100.38,100.21,100.34,13409.0,84.6807,84.8075,84.6638,84.7737,13409.0
2018-04-09 14:00:00,100.35,100.37,100.1,100.16,11237.0,84.7821,84.799,84.5709,84.6216,11237.0
2018-04-09 14:10:00,100.19,100.3,100.16,100.3,17665.0,84.6469,84.7399,84.6216,84.7399,17665.0
2018-04-09 14:20:00,100.3,100.31,100.18,100.26,10677.0,84.7399,84.7483,84.6385,84.7061,10677.0
2018-04-09 14:30:00,100.26,100.36,100.19,100.2,11472.0,84.7061,84.7906,84.6469,84.6554,11472.0
2018-04-09 14:40:00,100.2,100.23,99.99,100.04,15107.0,84.6554,84.6807,84.478,84.5202,15107.0
2018-04-09 14:50:00,100.06,100.16,100.05,100.05,7422.0,84.5371,84.6216,84.5287,84.5287,7422.0
2018-04-09 15:00:00,100.03,100.11,100.03,100.11,12229.0,84.5118,84.5794,84.5118,84.5794,12229.0
2018-04-09 15:10:00,100.12,100.13,99.91,99.91,13501.0,84.5878,84.5963,84.4104,84.4104,13501.0
2018-04-09 15:20:00,99.91,99.91,99.72,99.91,17596.0,84.4104,84.4104,84.2499,84.4104,17596.0
2018-04-09 15:30:00,99.9,99.92,99.73,99.79,16143.0,84.4019,84.4188,84.2583,84.309,16143.0
2018-04-09 15:40:00,99.76,99.84,99.64,99.68,34637.0,84.2837,84.3512,84.1823,84.2161,34637.0
2018-04-09 15:50:00,99.67,99.67,99.29,99.39,57392.0,84.2076,84.2076,83.8866,83.9711,57392.0
2018-04-10 09:30:00,97.21,97.96,96.12,96.18,264212.0,82.1292,82.7629,81.2083,81.259,264212.0
2018-04-10 09:40:00,96.19,96.51,96.01,96.22,207921.0,81.2675,81.5378,81.1154,81.2928,207921.0
2018-04-10 09:50:00,96.2,96.37,95.79,96.1,117076.0,81.2759,81.4196,80.9295,81.1914,117076.0
2018-04-10 10:00:00,96.06,96.16,95.91,96.14,56185.0,81.1577,81.2421,81.0309,81.2252,56185.0
2018-04-10 10:10:00,96.11,96.78,96.11,96.52,86629.0,81.1999,81.766,81.1999,81.5463,86629.0
2018-04-10 10:20:00,96.48,96.61,96.26,96.57,47155.0,81.5125,81.6223,81.3266,81.5885,47155.0
2018-04-10 10:30:00,96.56,96.56,96.33,96.36,25458.0,81.5801,81.5801,81.3858,81.4111,25458.0
2018-04-10 10:40:00,96.36,96.49,96.32,96.44,26803.0,81.4111,81.5209,81.3773,81.4787,26803.0
2018-04-10 10:50:00,96.43,96.73,96.43,96.54,32784.0,81.4703,81.7237,81.4703,81.5632,32784.0
2018-04-10 11:00:00,96.51,96.61,96.41,96.42,29479.0,81.5378,81.6223,81.4534,81.4618,29479.0
2018-04-10 11:10:00,96.4,96.4,96.15,96.24,57896.0,81.4449,81.4449,81.2337,81.3097,57896.0
2018-04-10 11:20:00,96.22,96.4,96.16,96.27,38516.0,81.2928,81.4449,81.2421,81.3351,38516.0
2018-04-10 11:30:00,96.28,96.49,96.25,96.48,22012.0,81.3435,81.5209,81.3182,81.5125,22012.0
2018-04-10 11:40:00,96.47,96.54,96.2,96.3,27802.0,81.504,81.5632,81.2759,81.3604,27802.0
2018-04-10 11:50:00,96.3,96.41,96.18,96.31,26761.0,81.3604,81.4534,81.259,81.3689,26761.0
2018-04-10 12:00:00,96.38,96.42,96.17,96.32,13806.0,81.428,81.4618,81.2506,81.3773,13806.0
2018-04-10 12:10:00,96.34,96.34,96.08,96.2,21459.0,81.3942,81.3942,81.1746,81.2759,21459.0
2018-04-10 12:20:00,96.18,96.18,95.83,96.02,28304.0,81.259,81.259,80.9633,81.1239,28304.0
2018-04-10 12:30:00,95.97,96.38,95.95,96.38,23388.0,81.0816,81.428,81.0647,81.428,23388.0
2018-04-10 12:40:00,96.36,96.42,96.18,96.38,10732.0,81.4111,81.4618,81.259,81.428,10732.0
2018-04-10 12:50:00,96.35,96.41,96.22,96.41,14301.0,81.4027,81.4534,81.2928,81.4534,14301.0
2018-04-10 13:00:00,96.41,96.45,96.14,96.16,31440.0,81.4534,81.4872,81.2252,81.2421,31440.0
2018-04-10 13:10:00,96.16,96.43,96.15,96.33,60565.0,81.2421,81.4703,81.2337,81.3858,60565.0
2018-04-10 13:20:00,96.33,96.41,96.28,96.41,13182.0,81.3858,81.4534,81.3435,81.4534,13182.0
2018-04-10 13:30:00,96.38,96.47,96.28,96.33,20648.0,81.428,81.504,81.3435,81.3858,20648.0
2018-04-10 13:40:00,96.3,96.32,95.95,96.1,24680.0,81.3604,81.3773,81.0647,81.1914,24680.0
2018-04-10 13:50:00,96.08,96.2,95.96,96.09,32969.0,81.1746,81.2759,81.0732,81.183,32969.0
2018-04-10 14:00:00,96.06,96.1,95.93,96.02,23918.0,81.1577,81.1914,81.0478,81.1239,23918.0
2018-04-10 14:10:00,96.03,96.11,95.83,95.99,43776.0,81.1323,81.1999,80.9633,81.0985,43776.0
2018-04-10 14:20:00,95.99,95.99,95.7,95.83,38795.0,81.0985,81.0985,80.8535,80.9633,38795.0
2018-04-10 14:30:00,95.84,95.91,95.65,95.73,42323.0,80.9718,81.0309,80.8113,80.8788,42323.0
2018-04-10 14:40:00,95.72,95.84,95.54,95.63,36722.0,80.8704,80.9718,80.7183,80.7944,36722.0
2018-04-10 14:50:00,95.61,95.8,95.6,95.75,35356.0,80.7775,80.938,80.769,80.8957,35356.0
2018-04-10 15:00:00,95.74,95.91,95.53,95.87,41951.0,80.8873,81.0309,80.7099,80.9971,41951.0
2018-04-10 15:10:00,95.88,95.99,95.78,95.99,38197.0,81.0056,81.0985,80.9211,81.0985,38197.0
2018-04-10 15:20:00,96.01,96.05,95.79,95.9,35383.0,81.1154,81.1492,80.9295,81.0225,35383.0
2018-04-10 15:30:00,95.92,95.92,95.66,95.78,61752.0,81.0394,81.0394,80.8197,80.9211,61752.0
2018-04-10 15:40:00,95.79,95.85,95.73,95.75,60654.0,80.9295,80.9802,80.8788,80.8957,60654.0
2018-04-10 15:50:00,95.76,96.01,95.62,95.86,227985.0,80.9042,81.1154,80.7859,80.9887,227985.0
2018-04-11 09:30:00,95.79,96.74,95.67,96.7,50099.0,80.9295,81.7322,80.8282,81.6984,50099.0
2018-04-11 09:40:00,96.8,97.16,96.7,96.77,38261.0,81.7829,82.087,81.6984,81.7575,38261.0
2018-04-11 09:50:00,96.75,96.75,96.31,96.63,36621.0,81.7406,81.7406,81.3689,81.6392,36621.0
2018-04-11 10:00:00,96.63,96.69,96.37,96.58,32583.0,81.6392,81.6899,81.4196,81.597,32583.0
2018-04-11 10:10:00,96.59,96.81,96.42,96.78,23443.0,81.6054,81.7913,81.4618,81.766,23443.0
2018-04-11 10:20:00,96.74,97.0,96.69,96.78,22847.0,81.7322,81.9518,81.6899,81.766,22847.0
2018-04-11 10:30:00,96.79,96.9,96.71,96.73,13780.0,81.7744,81.8673,81.7068,81.7237,13780.0
2018-04-11 10:40:00,96.74,96.76,96.6,96.63,10897.0,81.7322,81.7491,81.6139,81.6392,10897.0
2018-04-11 10:50:00,96.63,96.63,96.47,96.48,16928.0,81.6392,81.6392,81.504,81.5125,16928.0
2018-04-11 11:00:00,96.49,96.55,96.46,96.52,16397.0,81.5209,81.5716,81.4956,81.5463,16397.0
2018-04-11 11:10:00,96.52,96.74,96.51,96.71,11601.0,81.5463,81.7322,81.5378,81.7068,11601.0
2018-04-11 11:20:00,96.75,96.82,96.69,96.7,14773.0,81.7406,81.7998,81.6899,81.6984,14773.0
2018-04-11 11:30:00,96.71,96.87,96.69,96.86,15530.0,81.7068,81.842,81.6899,81.8335,15530.0
2018-04-11 11:40:00,96.86,96.91,96.74,96.75,14068.0,81.8335,81.8758,81.7322,81.7406,14068.0
2018-04-11 11:50:00,96.76,97.0,96.75,96.98,12375.0,81.7491,81.9518,81.7406,81.9349,12375.0
2018-04-11 12:00:00,96.98,97.02,96.92,96.98,33656.0,81.9349,81.9687,81.8842,81.9349,33656.0
2018-04-11 12:10:00,96.99,97.0,96.84,96.89,20736.0,81.9434,81.9518,81.8166,81.8589,20736.0
2018-04-11 12:20:00,96.89,96.94,96.85,96.89,4155.0,81.8589,81.9011,81.8251,81.8589,4155.0
2018-04-11 12:30:00,96.89,96.94,96.81,96.85,8752.0,81.8589,81.9011,81.7913,81.8251,8752.0
2018-04-11 12:40:00,96.86,96.98,96.84,96.89,7807.0,81.8335,81.9349,81.8166,81.8589,7807.0
2018-04-11 12:50:00,96.88,96.99,96.85,96.96,16089.0,81.8504,81.9434,81.8251,81.918,16089.0
2018-04-11 13:00:00,96.95,97.0,96.9,96.95,16265.0,81.9096,81.9518,81.8673,81.9096,16265.0
2018-04-11 13:10:00,96.91,96.94,96.85,96.94,5457.0,81.8758,81.9011,81.8251,81.9011,5457.0
2018-04-11 13:20:00,96.94,96.94,96.82,96.82,5967.0,81.9011,81.9011,81.7998,81.7998,5967.0
2018-04-11 13:30:00,96.83,96.87,96.75,96.87,7639.0,81.8082,81.842,81.7406,81.842,7639.0
2018-04-11 13:40:00,96.89,96.89,96.77,96.89,7535.0,81.8589,81.8589,81.7575,81.8589,7535.0
2018-04-11 13:50:00,96.87,96.93,96.85,96.93,6062.0,81.842,81.8927,81.8251,81.8927,6062.0
2018-04-11 14:00:00,96.91,97.0,96.75,96.75,28917.0,81.8758,81.9518,81.7406,81.7406,28917.0
2018-04-11 14:10:00,96.76,96.91,96.71,96.91,12403.0,81.7491,81.8758,81.7068,81.8758,12403.0
2018-04-11 14:20:00,96.91,96.95,96.88,96.88,7780.0,81.8758,81.9096,81.8504,81.8504,7780.0
2018-04-11 14:30:00,96.86,96.99,96.86,96.98,10567.0,81.8335,81.9434,81.8335,81.9349,10567.0
2018-04-11 14:40:00,96.98,97.0,96.82,96.89,21482.0,81.9349,81.9518,81.7998,81.8589,21482.0
2018-04-11 14:50:00,96.88,96.94,96.82,96.92,13422.0,81.8504,81.9011,81.7998,81.8842,13422.0
2018-04-11 15:00:00,96.95,96.97,96.8,96.8,15890.0,81.9096,81.9265,81.7829,81.7829,15890.0
2018-04-11 15:10:00,96.8,96.81,96.58,96.68,22716.0,81.7829,81.7913,81.597,81.6815,22716.0
2018-04-11 15:20:00,96.69,96.74,96.66,96.74,23369.0,81.6899,81.7322,81.6646,81.7322,23369.0
2018-04-11 15:30:00,96.74,96.81,96.72,96.77,35353.0,81.7322,81.7913,81.7153,81.7575,35353.0
2018-04-11 15:40:00,96.77,96.79,96.6,96.61,50747.0,81.7575,81.7744,81.6139,81.6223,50747.0
2018-04-11 15:50:00,96.6,96.68,96.59,96.64,62263.0,81.6139,81.6815,81.6054,81.6477,62263.0
2018-04-12 09:30:00,96.88,97.0,96.52,96.67,17731.0,81.8504,81.9518,81.5463,81.673,17731.0
2018-04-12 09:40:00,96.66,96.78,96.4,96.57,12237.0,81.6646,81.766,81.4449,81.5885,12237.0
2018-04-12 09:50:00,96.57,96.59,96.34,96.58,19489.0,81.5885,81.6054,81.3942,81.597,19489.0
2018-04-12 10:00:00,96.69,96.69,96.4,96.49,15827.0,81.6899,81.6899,81.4449,81.5209,15827.0
2018-04-12 10:10:00,96.5,96.69,96.44,96.69,15703.0,81.5294,81.6899,81.4787,81.6899,15703.0
2018-04-12 10:20:00,96.68,96.77,96.57,96.57,17522.0,81.6815,81.7575,81.5885,81.5885,17522.0
2018-04-12 10:30:00,96.55,96.61,96.45,96.48,15138.0,81.5716,81.6223,81.4872,81.5125,15138.0
2018-04-12 10:40:00,96.5,96.53,96.44,96.53,39820.0,81.5294,81.5547,81.4787,81.5547,39820.0
2018-04-12 10:50:00,96.54,96.58,96.17,96.21,32580.0,81.5632,81.597,81.2506,81.2844,32580.0
2018-04-12 11:00:00,96.18,96.35,96.17,96.28,17303.0,81.259,81.4027,81.2506,81.3435,17303.0
2018-04-12 11:10:00,96.27,96.31,96.2,96.24,5549.0,81.3351,81.3689,81.2759,81.3097,5549.0
2018-04-12 11:20:00,96.23,96.26,96.01,96.02,9760.0,81.3013,81.3266,81.1154,81.1239,9760.0
2018-04-12 11:30:00,96.02,96.05,95.83,95.85,12877.0,81.1239,81.1492,80.9633,80.9802,12877.0
2018-04-12 11:40:00,95.88,95.93,95.85,95.88,15901.0,81.0056,81.0478,80.9802,81.0056,15901.0
2018-04-12 11:50:00,95.89,95.93,95.85,95.89,9484.0,81.014,81.0478,80.9802,81.014,9484.0
2018-04-12 12:00:00,95.92,95.96,95.88,95.88,6147.0,81.0394,81.0732,81.0056,81.0056,6147.0
2018-04-12 12:10:00,95.9,95.91,95.84,95.9,9236.0,81.0225,81.0309,80.9718,81.0225,9236.0
2018-04-12 12:20:00,95.91,95.91,95.83,95.89,2870.0,81.0309,81.0309,80.9633,81.014,2870.0
2018-04-12 12:30:00,95.87,95.92,95.82,95.83,2200.0,80.9971,81.0394,80.9549,80.9633,2200.0
2018-04-12 12:40:00,95.8,95.89,95.8,95.89,4830.0,80.938,81.014,80.938,81.014,4830.0
2018-04-12 12:50:00,95.88,95.94,95.85,95.88,3898.0,81.0056,81.0563,80.9802,81.0056,3898.0
2018-04-12 13:00:00,95.89,95.9,95.66,95.7,7082.0,81.014,81.0225,80.8197,80.8535,7082.0
2018-04-12 13:10:00,95.7,95.72,95.58,95.65,19609.0,80.8535,80.8704,80.7521,80.8113,19609.0
2018-04-12 13:20:00,95.62,95.64,95.1,95.32,20610.0,80.7859,80.8028,80.3466,80.5325,20610.0
2018-04-12 13:30:00,95.34,95.6,95.3,95.58,12412.0,80.5494,80.769,80.5156,80.7521,12412.0
2018-04-12 13:40:00,95.57,95.58,95.5,95.53,13288.0,80.7437,80.7521,80.6845,80.7099,13288.0
2018-04-12 13:50:00,95.54,95.59,95.47,95.53,13152.0,80.7183,80.7606,80.6592,80.7099,13152.0
2018-04-12 14:00:00,95.52,95.73,95.49,95.73,5875.0,80.7014,80.8788,80.6761,80.8788,5875.0
2018-04-12 14:10:00,95.71,95.75,95.64,95.7,6693.0,80.862,80.8957,80.8028,80.8535,6693.0
2018-04-12 14:20:00,95.72,95.76,95.64,95.65,5008.0,80.8704,80.9042,80.8028,80.8113,5008.0
2018-04-12 14:30:00,95.67,95.71,95.58,95.59,9392.0,80.8282,80.862,80.7521,80.7606,9392.0
2018-04-12 14:40:00,95.58,95.6,95.48,95.48,15274.0,80.7521,80.769,80.6676,80.6676,15274.0
2018-04-12 14:50:00,95.5,95.53,95.41,95.45,10097.0,80.6845,80.7099,80.6085,80.6423,10097.0
2018-04-12 15:00:00,95.44,95.56,95.41,95.51,15148.0,80.6338,80.7352,80.6085,80.693,15148.0
2018-04-12 15:10:00,95.51,95.58,95.51,95.56,14148.0,80.693,80.7521,80.693,80.7352,14148.0
2018-04-12 15:20:00,95.55,95.6,95.51,95.55,22972.0,80.7268,80.769,80.693,80.7268,22972.0
2018-04-12 15:30:00,95.56,95.73,95.53,95.72,16273.0,80.7352,80.8788,80.7099,80.8704,16273.0
2018-04-12 15:40:00,95.72,95.72,95.56,95.61,41332.0,80.8704,80.8704,80.7352,80.7775,41332.0
2018-04-12 15:50:00,95.62,95.63,95.5,95.56,61877.0,80.7859,80.7944,80.6845,80.7352,61877.0
2018-04-13 09:30:00,95.66,95.91,95.47,95.69,18773.0,80.8197,81.0309,80.6592,80.8451,18773.0
2018-04-13 09:40:00,95.68,95.69,95.36,95.44,15522.0,80.8366,80.8451,80.5662,80.6338,15522.0
2018-04-13 09:50:00,95.44,95.64,95.39,95.64,15718.0,80.6338,80.8028,80.5916,80.8028,15718.0
2018-04-13 10:00:00,95.67,95.94,95.67,95.86,10970.0,80.8282,81.0563,80.8282,80.9887,10970.0
2018-04-13 10:10:00,95.85,95.97,95.8,95.81,14453.0,80.9802,81.0816,80.938,80.9464,14453.0
2018-04-13 10:20:00,95.86,95.97,95.71,95.83,16845.0,80.9887,81.0816,80.862,80.9633,16845.0
2018-04-13 10:30:00,95.83,95.88,95.7,95.7,16462.0,80.9633,81.0056,80.8535,80.8535,16462.0
2018-04-13 10:40:00,95.67,95.71,95.49,95.62,15596.0,80.8282,80.862,80.6761,80.7859,15596.0
2018-04-13 10:50:00,95.64,95.65,95.49,95.57,12300.0,80.8028,80.8113,80.6761,80.7437,12300.0
2018-04-13 11:00:00,95.53,95.97,95.51,95.96,14440.0,80.7099,81.0816,80.693,81.0732,14440.0
2018-04-13 11:10:00,95.95,96.29,95.94,96.06,20420.0,81.0647,81.352,81.0563,81.1577,20420.0
2018-04-13 11:20:00,96.09,96.22,96.03,96.22,9574.0,81.183,81.2928,81.1323,81.2928,9574.0
2018-04-13 11:30:00,96.2,96.22,95.97,96.06,12650.0,81.2759,81.2928,81.0816,81.1577,12650.0
2018-04-13 11:40:00,96.05,96.19,96.05,96.12,5845.0,81.1492,81.2675,81.1492,81.2083,5845.0
2018-04-13 11:50:00,96.11,96.11,96.01,96.03,9781.0,81.1999,81.1999,81.1154,81.1323,9781.0
2018-04-13 12:00:00,96.01,96.08,95.93,95.93,3872.0,81.1154,81.1746,81.0478,81.0478,3872.0
2018-04-13 12:10:00,95.97,96.09,95.95,96.07,4967.0,81.0816,81.183,81.0647,81.1661,4967.0
2018-04-13 12:20:00,96.04,96.09,95.9,96.07,11186.0,81.1408,81.183,81.0225,81.1661,11186.0
2018-04-13 12:30:00,96.06,96.06,95.93,95.93,5469.0,81.1577,81.1577,81.0478,81.0478,5469.0
2018-04-13 12:40:00,95.95,96.02,95.94,95.98,1700.0,81.0647,81.1239,81.0563,81.0901,1700.0
2018-04-13 12:50:00,96.01,96.01,95.96,96.01,4705.0,81.1154,81.1154,81.0732,81.1154,4705.0
2018-04-13 13:00:00,95.98,96.07,95.95,95.99,12538.0,81.0901,81.1661,81.0647,81.0985,12538.0
2018-04-13 13:10:00,96.02,96.09,95.97,96.02,3913.0,81.1239,81.183,81.0816,81.1239,3913.0
2018-04-13 13:20:00,96.02,96.11,95.99,96.06,8030.0,81.1239,81.1999,81.0985,81.1577,8030.0
2018-04-13 13:30:00,96.07,96.09,95.99,96.0,6521.0,81.1661,81.183,81.0985,81.107,6521.0
2018-04-13 13:40:00,96.0,96.09,95.98,96.09,4381.0,81.107,81.183,81.0901,81.183,4381.0
2018-04-13 13:50:00,96.1,96.1,95.95,95.95,7892.0,81.1914,81.1914,81.0647,81.0647,7892.0
2018-04-13 14:00:00,95.96,96.01,95.95,96.0,7500.0,81.0732,81.1154,81.0647,81.107,7500.0
2018-04-13 14:10:00,96.0,96.03,95.86,95.88,9997.0,81.107,81.1323,80.9887,81.0056,9997.0
2018-04-13 14:20:00,95.91,95.99,95.89,95.96,6253.0,81.0309,81.0985,81.014,81.0732,6253.0
2018-04-13 14:30:00,95.98,96.01,95.88,95.88,20104.0,81.0901,81.1154,81.0056,81.0056,20104.0
2018-04-13 14:40:00,95.89,95.99,95.86,95.87,11497.0,81.014,81.0985,80.9887,80.9971,11497.0
2018-04-13 14:50:00,95.89,95.93,95.83,95.93,9872.0,81.014,81.0478,80.9633,81.0478,9872.0
2018-04-13 15:00:00,95.92,95.98,95.88,95.98,13573.0,81.0394,81.0901,81.0056,81.0901,13573.0
2018-04-13 15:10:00,95.95,96.02,95.79,95.79,12212.0,81.0647,81.1239,80.9295,80.9295,12212.0
2018-04-13 15:20:00,95.81,95.9,95.76,95.83,20121.0,80.9464,81.0225,80.9042,80.9633,20121.0
2018-04-13 15:30:00,95.81,95.91,95.71,95.77,29165.0,80.9464,81.0309,80.862,80.9126,29165.0
2018-04-13 15:40:00,95.76,95.9,95.7,95.88,29870.0,80.9042,81.0225,80.8535,81.0056,29870.0
2018-04-13 15:50:00,95.88,96.0,95.88,95.95,64191.0,81.0056,81.107,81.0056,81.0647,64191.0
2018-04-16 09:30:00,95.78,96.14,95.46,95.87,25129.0,80.9211,81.2252,80.6507,80.9971,25129.0
2018-04-16 09:40:00,95.88,96.34,95.82,96.3,14776.0,81.0056,81.3942,80.9549,81.3604,14776.0
2018-04-16 09:50:00,96.3,96.68,96.27,96.6,24110.0,81.3604,81.6815,81.3351,81.6139,24110.0
2018-04-16 10:00:00,96.59,96.7,96.43,96.43,22213.0,81.6054,81.6984,81.4703,81.4703,22213.0
2018-04-16 10:10:00,96.41,96.63,96.35,96.39,13434.0,81.4534,81.6392,81.4027,81.4365,13434.0
2018-04-16 10:20:00,96.42,96.45,96.29,96.29,31216.0,81.4618,81.4872,81.352,81.352,31216.0
2018-04-16 10:30:00,96.32,96.48,96.29,96.29,13205.0,81.3773,81.5125,81.352,81.352,13205.0
2018-04-16 10:40:00,96.28,96.36,96.19,96.22,14551.0,81.3435,81.4111,81.2675,81.2928,14551.0
2018-04-16 10:50:00,96.26,96.68,96.25,96.55,12028.0,81.3266,81.6815,81.3182,81.5716,12028.0
2018-04-16 11:00:00,96.6,96.87,96.57,96.87,16540.0,81.6139,81.842,81.5885,81.842,16540.0
2018-04-16 11:10:00,96.88,97.01,96.88,96.96,27221.0,81.8504,81.9603,81.8504,81.918,27221.0
2018-04-16 11:20:00,96.93,97.0,96.91,97.0,18809.0,81.8927,81.9518,81.8758,81.9518,18809.0
2018-04-16 11:30:00,96.99,97.01,96.84,96.97,35658.0,81.9434,81.9603,81.8166,81.9265,35658.0
2018-04-16 11:40:00,96.99,97.0,96.88,96.89,15987.0,81.9434,81.9518,81.8504,81.8589,15987.0
2018-04-16 11:50:00,96.88,96.98,96.79,96.88,14189.0,81.8504,81.9349,81.7744,81.8504,14189.0
2018-04-16 12:00:00,96.93,96.98,96.85,96.97,8394.0,81.8927,81.9349,81.8251,81.9265,8394.0
2018-04-16 12:10:00,96.97,97.0,96.85,96.95,21924.0,81.9265,81.9518,81.8251,81.9096,21924.0
2018-04-16 12:20:00,96.95,97.0,96.94,96.94,6473.0,81.9096,81.9518,81.9011,81.9011,6473.0
2018-04-16 12:30:00,96.93,96.96,96.85,96.88,8254.0,81.8927,81.918,81.8251,81.8504,8254.0
2018-04-16 12:40:00,96.89,96.98,96.86,96.98,7194.0,81.8589,81.9349,81.8335,81.9349,7194.0
2018-04-16 12:50:00,96.96,96.97,96.9,96.95,4499.0,81.918,81.9265,81.8673,81.9096,4499.0
2018-04-16 13:00:00,96.95,97.18,96.95,97.14,33168.0,81.9096,82.1039,81.9096,82.0701,33168.0
2018-04-16 13:10:00,97.14,97.17,97.07,97.08,23000.0,82.0701,82.0955,82.011,82.0194,23000.0
2018-04-16 13:20:00,97.1,97.1,97.0,97.04,27591.0,82.0363,82.0363,81.9518,81.9856,27591.0
2018-04-16 13:30:00,97.04,97.1,97.04,97.09,21969.0,81.9856,82.0363,81.9856,82.0279,21969.0
2018-04-16 13:40:00,97.09,97.14,97.06,97.14,38988.0,82.0279,82.0701,82.0025,82.0701,38988.0
2018-04-16 13:50:00,97.12,97.12,97.03,97.11,13483.0,82.0532,82.0532,81.9772,82.0448,13483.0
2018-04-16 14:00:00,97.11,97.12,96.97,96.98,45227.0,82.0448,82.0532,81.9265,81.9349,45227.0
2018-04-16 14:10:00,96.98,97.0,96.96,97.0,12019.0,81.9349,81.9518,81.918,81.9518,12019.0
2018-04-16 14:20:00,96.98,97.0,96.84,96.9,12850.0,81.9349,81.9518,81.8166,81.8673,12850.0
2018-04-16 14:30:00,96.9,97.0,96.87,96.99,20333.0,81.8673,81.9518,81.842,81.9434,20333.0
2018-04-16 14:40:00,97.0,97.06,96.97,97.0,12769.0,81.9518,82.0025,81.9265,81.9518,12769.0
2018-04-16 14:50:00,96.99,97.0,96.94,96.97,8603.0,81.9434,81.9518,81.9011,81.9265,8603.0
2018-04-16 15:00:00,96.97,97.0,96.96,96.98,12317.0,81.9265,81.9518,81.918,81.9349,12317.0
2018-04-16 15:10:00,96.99,96.99,96.88,96.9,11300.0,81.9434,81.9434,81.8504,81.8673,11300.0
2018-04-16 15:20:00,96.89,96.9,96.82,96.9,35904.0,81.8589,81.8673,81.7998,81.8673,35904.0
2018-04-16 15:30:00,96.9,96.9,96.86,96.9,35627.0,81.8673,81.8673,81.8335,81.8673,35627.0
2018-04-16 15:40:00,96.9,97.04,96.87,96.9,40471.0,81.8673,81.9856,81.842,81.8673,40471.0
2018-04-16 15:50:00,96.91,96.91,96.72,96.81,122901.0,81.8758,81.8758,81.7153,81.7913,122901.0
2018-04-17 09:30:00,96.98,96.98,96.62,96.85,20696.0,81.9349,81.9349,81.6308,81.8251,20696.0
2018-04-17 09:40:00,96.81,97.3,96.8,97.21,17205.0,81.7913,82.2053,81.7829,82.1292,17205.0
2018-04-17 09:50:00,97.21,97.21,96.99,97.02,6558.0,82.1292,82.1292,81.9434,81.9687,6558.0
2018-04-17 10:00:00,97.07,97.09,96.59,96.59,16371.0,82.011,82.0279,81.6054,81.6054,16371.0
2018-04-17 10:10:00,96.62,96.88,96.59,96.68,11077.0,81.6308,81.8504,81.6054,81.6815,11077.0
2018-04-17 10:20:00,96.72,96.93,96.72,96.82,10278.0,81.7153,81.8927,81.7153,81.7998,10278.0
2018-04-17 10:30:00,96.81,96.99,96.77,96.99,6034.0,81.7913,81.9434,81.7575,81.9434,6034.0
2018-04-17 10:40:00,97.01,97.05,96.84,96.95,10093.0,81.9603,81.9941,81.8166,81.9096,10093.0
2018-04-17 10:50:00,96.9,97.02,96.84,97.02,8883.0,81.8673,81.9687,81.8166,81.9687,8883.0
2018-04-17 11:00:00,97.06,97.06,96.85,96.85,9878.0,82.0025,82.0025,81.8251,81.8251,9878.0
2018-04-17 11:10:00,96.85,96.88,96.74,96.83,6600.0,81.8251,81.8504,81.7322,81.8082,6600.0
2018-04-17 11:20:00,96.81,96.9,96.64,96.72,27169.0,81.7913,81.8673,81.6477,81.7153,27169.0
2018-04-17 11:30:00,96.71,96.73,96.47,96.47,10758.0,81.7068,81.7237,81.504,81.504,10758.0
2018-04-17 11:40:00,96.52,96.6,96.39,96.54,11111.0,81.5463,81.6139,81.4365,81.5632,11111.0
2018-04-17 11:50:00,96.47,96.48,96.33,96.44,8187.0,81.504,81.5125,81.3858,81.4787,8187.0
2018-04-17 12:00:00,96.44,96.45,96.24,96.3,9192.0,81.4787,81.4872,81.3097,81.3604,9192.0
2018-04-17 12:10:00,96.35,96.48,96.31,96.45,21030.0,81.4027,81.5125,81.3689,81.4872,21030.0
2018-04-17 12:20:00,96.49,96.54,96.43,96.43,6252.0,81.5209,81.5632,81.4703,81.4703,6252.0
2018-04-17 12:30:00,96.44,96.5,96.38,96.4,9735.0,81.4787,81.5294,81.428,81.4449,9735.0
2018-04-17 12:40:00,96.41,96.41,96.33,96.41,5400.0,81.4534,81.4534,81.3858,81.4534,5400.0
2018-04-17 12:50:00,96.41,96.47,96.38,96.47,18159.0,81.4534,81.504,81.428,81.504,18159.0
2018-04-17 13:00:00,96.49,96.55,96.46,96.53,11334.0,81.5209,81.5716,81.4956,81.5547,11334.0
2018-04-17 13:10:00,96.53,96.57,96.48,96.54,4892.0,81.5547,81.5885,81.5125,81.5632,4892.0
2018-04-17 13:20:00,96.54,96.66,96.53,96.66,5529.0,81.5632,81.6646,81.5547,81.6646,5529.0
2018-04-17 13:30:00,96.63,96.7,96.59,96.66,13826.0,81.6392,81.6984,81.6054,81.6646,13826.0
2018-04-17 13:40:00,96.73,96.74,96.59,96.6,4901.0,81.7237,81.7322,81.6054,81.6139,4901.0
2018-04-17 13:50:00,96.6,96.75,96.57,96.75,8745.0,81.6139,81.7406,81.5885,81.7406,8745.0
2018-04-17 14:00:00,96.81,96.91,96.78,96.81,10469.0,81.7913,81.8758,81.766,81.7913,10469.0
2018-04-17 14:10:00,96.8,96.81,96.73,96.77,8290.0,81.7829,81.7913,81.7237,81.7575,8290.0
2018-04-17 14:20:00,96.74,96.82,96.7,96.82,8340.0,81.7322,81.7998,81.6984,81.7998,8340.0
2018-04-17 14:30:00,96.81,96.91,96.81,96.86,6812.0,81.7913,81.8758,81.7913,81.8335,6812.0
2018-04-17 14:40:00,96.82,96.87,96.73,96.77,9272.0,81.7998,81.842,81.7237,81.7575,9272.0
2018-04-17 14:50:00,96.75,96.81,96.73,96.76,6103.0,81.7406,81.7913,81.7237,81.7491,6103.0
2018-04-17 15:00:00,96.76,96.93,96.73,96.86,15981.0,81.7491,81.8927,81.7237,81.8335,15981.0
2018-04-17 15:10:00,96.86,96.96,96.77,96.86,19042.0,81.8335,81.918,81.7575,81.8335,19042.0
2018-04-17 15:20:00,96.86,96.92,96.82,96.84,16793.0,81.8335,81.8842,81.7998,81.8166,16793.0
2018-04-17 15:30:00,96.85,96.88,96.69,96.7,21734.0,81.8251,81.8504,81.6899,81.6984,21734.0
2018-04-17 15:40:00,96.7,96.76,96.65,96.72,32922.0,81.6984,81.7491,81.6561,81.7153,32922.0
2018-04-17 15:50:00,96.72,96.76,96.63,96.69,66621.0,81.7153,81.7491,81.6392,81.6899,66621.0
2018-04-18 09:30:00,96.56,96.67,96.13,96.3,20118.0,81.5801,81.673,81.2168,81.3604,20118.0
2018-04-18 09:40:00,96.3,96.42,96.17,96.17,9586.0,81.3604,81.4618,81.2506,81.2506,9586.0
2018-04-18 09:50:00,96.17,96.41,96.07,96.07,18295.0,81.2506,81.4534,81.1661,81.1661,18295.0
2018-04-18 10:00:00,96.07,96.33,96.01,96.33,21692.0,81.1661,81.3858,81.1154,81.3858,21692.0
2018-04-18 10:10:00,96.3,96.42,96.27,96.34,9098.0,81.3604,81.4618,81.3351,81.3942,9098.0
2018-04-18 10:20:00,96.42,96.59,96.36,96.53,9254.0,81.4618,81.6054,81.4111,81.5547,9254.0
2018-04-18 10:30:00,96.53,96.65,96.5,96.58,9499.0,81.5547,81.6561,81.5294,81.597,9499.0
2018-04-18 10:40:00,96.57,96.65,96.57,96.63,8509.0,81.5885,81.6561,81.5885,81.6392,8509.0
2018-04-18 10:50:00,96.63,96.63,96.48,96.51,8963.0,81.6392,81.6392,81.5125,81.5378,8963.0
2018-04-18 11:00:00,96.53,96.61,96.51,96.55,4500.0,81.5547,81.6223,81.5378,81.5716,4500.0
2018-04-18 11:10:00,96.54,96.56,96.4,96.54,6631.0,81.5632,81.5801,81.4449,81.5632,6631.0
2018-04-18 11:20:00,96.6,96.69,96.51,96.63,7802.0,81.6139,81.6899,81.5378,81.6392,7802.0
2018-04-18 11:30:00,96.65,96.65,96.49,96.54,5775.0,81.6561,81.6561,81.5209,81.5632,5775.0
2018-04-18 11:40:00,96.56,96.56,96.42,96.43,4706.0,81.5801,81.5801,81.4618,81.4703,4706.0
2018-04-18 11:50:00,96.41,96.45,96.27,96.28,7636.0,81.4534,81.4872,81.3351,81.3435,7636.0
2018-04-18 12:00:00,96.36,96.36,96.23,96.27,6034.0,81.4111,81.4111,81.3013,81.3351,6034.0
2018-04-18 12:10:00,96.26,96.26,96.08,96.11,6726.0,81.3266,81.3266,81.1746,81.1999,6726.0
2018-04-18 12:20:00,96.11,96.13,96.06,96.13,7059.0,81.1999,81.2168,81.1577,81.2168,7059.0
2018-04-18 12:30:00,96.1,96.13,95.96,95.99,12004.0,81.1914,81.2168,81.0732,81.0985,12004.0
2018-04-18 12:40:00,96.0,96.07,95.96,95.96,5979.0,81.107,81.1661,81.0732,81.0732,5979.0
2018-04-18 12:50:00,95.95,96.03,95.92,96.0,6617.0,81.0647,81.1323,81.0394,81.107,6617.0
2018-04-18 13:00:00,96.02,96.02,95.94,95.94,6411.0,81.1239,81.1239,81.0563,81.0563,6411.0
2018-04-18 13:10:00,95.95,96.0,95.92,95.99,5951.0,81.0647,81.107,81.0394,81.0985,5951.0
2018-04-18 13:20:00,96.0,96.01,95.84,95.84,8697.0,81.107,81.1154,80.9718,80.9718,8697.0
2018-04-18 13:30:00,95.83,95.91,95.8,95.89,8673.0,80.9633,81.0309,80.938,81.014,8673.0
2018-04-18 13:40:00,95.92,95.92,95.84,95.9,5300.0,81.0394,81.0394,80.9718,81.0225,5300.0
2018-04-18 13:50:00,95.9,95.92,95.84,95.84,7085.0,81.0225,81.0394,80.9718,80.9718,7085.0
2018-04-18 14:00:00,95.86,95.88,95.8,95.86,15275.0,80.9887,81.0056,80.938,80.9887,15275.0
2018-04-18 14:10:00,95.88,95.99,95.88,95.97,9942.0,81.0056,81.0985,81.0056,81.0816,9942.0
2018-04-18 14:20:00,95.98,96.03,95.96,95.99,14829.0,81.0901,81.1323,81.0732,81.0985,14829.0
2018-04-18 14:30:00,96.0,96.01,95.88,95.88,16753.0,81.107,81.1154,81.0056,81.0056,16753.0
2018-04-18 14:40:00,95.89,95.92,95.84,95.9,24568.0,81.014,81.0394,80.9718,81.0225,24568.0
2018-04-18 14:50:00,95.88,95.89,95.71,95.71,22196.0,81.0056,81.014,80.862,80.862,22196.0
2018-04-18 15:00:00,95.71,95.72,95.59,95.72,40435.0,80.862,80.8704,80.7606,80.8704,40435.0
2018-04-18 15:10:00,95.72,95.76,95.56,95.59,42938.0,80.8704,80.9042,80.7352,80.7606,42938.0
2018-04-18 15:20:00,95.59,95.82,95.59,95.8,25677.0,80.7606,80.9549,80.7606,80.938,25677.0
2018-04-18 15:30:00,95.82,95.83,95.67,95.67,32686.0,80.9549,80.9633,80.8282,80.8282,32686.0
2018-04-18 15:40:00,95.66,95.68,95.41,95.41,84997.0,80.8197,80.8366,80.6085,80.6085,84997.0
2018-04-18 15:50:00,95.41,95.46,95.3,95.34,208828.0,80.6085,80.6507,80.5156,80.5494,208828.0
2018-04-19 09:30:00,95.1,95.19,94.46,94.64,55894.0,80.3466,80.4226,79.8059,79.9579,55894.0
2018-04-19 09:40:00,94.65,94.7,94.35,94.4,11249.0,79.9664,80.0086,79.7129,79.7552,11249.0
2018-04-19 09:50:00,94.39,94.8,94.37,94.63,19671.0,79.7467,80.0931,79.7298,79.9495,19671.0
2018-04-19 10:00:00,94.61,94.61,94.27,94.27,26443.0,79.9326,79.9326,79.6453,79.6453,26443.0
2018-04-19 10:10:00,94.24,94.31,93.93,94.12,66907.0,79.62,79.6791,79.3581,79.5186,66907.0
2018-04-19 10:20:00,94.14,94.14,93.9,93.92,45703.0,79.5355,79.5355,79.3327,79.3496,45703.0
2018-04-19 10:30:00,93.96,94.4,93.96,94.4,46380.0,79.3834,79.7552,79.3834,79.7552,46380.0
2018-04-19 10:40:00,94.38,94.41,94.17,94.18,39467.0,79.7383,79.7636,79.5609,79.5693,39467.0
2018-04-19 10:50:00,94.2,94.2,93.86,94.14,24193.0,79.5862,79.5862,79.299,79.5355,24193.0
2018-04-19 11:00:00,94.14,94.22,94.04,94.22,36074.0,79.5355,79.6031,79.451,79.6031,36074.0
2018-04-19 11:10:00,94.23,94.4,94.23,94.37,32928.0,79.6116,79.7552,79.6116,79.7298,32928.0
2018-04-19 11:20:00,94.38,94.38,94.15,94.21,15945.0,79.7383,79.7383,79.544,79.5947,15945.0
2018-04-19 11:30:00,94.21,94.22,94.02,94.09,18951.0,79.5947,79.6031,79.4341,79.4933,18951.0
2018-04-19 11:40:00,94.1,94.1,93.94,94.01,21187.0,79.5017,79.5017,79.3665,79.4257,21187.0
2018-04-19 11:50:00,93.98,94.03,93.91,93.94,20425.0,79.4003,79.4426,79.3412,79.3665,20425.0
2018-04-19 12:00:00,93.96,93.96,93.8,93.85,24229.0,79.3834,79.3834,79.2483,79.2905,24229.0
2018-04-19 12:10:00,93.87,93.91,93.77,93.89,16250.0,79.3074,79.3412,79.2229,79.3243,16250.0
2018-04-19 12:20:00,93.87,93.9,93.66,93.69,11436.0,79.3074,79.3327,79.13,79.1553,11436.0
2018-04-19 12:30:00,93.69,93.79,93.63,93.79,21857.0,79.1553,79.2398,79.1046,79.2398,21857.0
2018-04-19 12:40:00,93.77,93.79,93.62,93.76,27683.0,79.2229,79.2398,79.0962,79.2145,27683.0
2018-04-19 12:50:00,93.76,93.76,93.58,93.6,12623.0,79.2145,79.2145,79.0624,79.0793,12623.0
2018-04-19 13:00:00,93.61,93.61,93.48,93.49,14342.0,79.0877,79.0877,78.9779,78.9864,14342.0
2018-04-19 13:10:00,93.49,93.5,93.39,93.42,16665.0,78.9864,78.9948,78.9019,78.9272,16665.0
2018-04-19 13:20:00,93.42,93.45,93.27,93.29,19668.0,78.9272,78.9526,78.8005,78.8174,19668.0
2018-04-19 13:30:00,93.31,93.38,93.17,93.28,24612.0,78.8343,78.8934,78.716,78.8089,24612.0
2018-04-19 13:40:00,93.29,93.58,93.29,93.57,27981.0,78.8174,79.0624,78.8174,79.0539,27981.0
2018-04-19 13:50:00,93.54,93.62,93.48,93.49,23108.0,79.0286,79.0962,78.9779,78.9864,23108.0
2018-04-19 14:00:00,93.48,93.59,93.46,93.57,25149.0,78.9779,79.0708,78.961,79.0539,25149.0
2018-04-19 14:10:00,93.57,93.68,93.54,93.66,22169.0,79.0539,79.1469,79.0286,79.13,22169.0
2018-04-19 14:20:00,93.66,93.71,93.57,93.65,13493.0,79.13,79.1722,79.0539,79.1215,13493.0
2018-04-19 14:30:00,93.64,93.64,93.45,93.61,19524.0,79.1131,79.1131,78.9526,79.0877,19524.0
2018-04-19 14:40:00,93.61,93.63,93.19,93.23,62865.0,79.0877,79.1046,78.7329,78.7667,62865.0
2018-04-19 14:50:00,93.22,93.42,93.05,93.15,47263.0,78.7582,78.9272,78.6146,78.6991,47263.0
2018-04-19 15:00:00,93.15,93.37,93.11,93.37,41715.0,78.6991,78.885,78.6653,78.885,41715.0
2018-04-19 15:10:00,93.37,93.38,93.25,93.29,34598.0,78.885,78.8934,78.7836,78.8174,34598.0
2018-04-19 15:20:00,93.29,93.3,93.25,93.29,25768.0,78.8174,78.8258,78.7836,78.8174,25768.0
2018-04-19 15:30:00,93.28,93.62,93.27,93.52,77267.0,78.8089,79.0962,78.8005,79.0117,77267.0
2018-04-19 15:40:00,93.51,93.65,93.47,93.59,70057.0,79.0033,79.1215,78.9695,79.0708,70057.0
2018-04-19 15:50:00,93.6,93.68,93.49,93.56,179876.0,79.0793,79.1469,78.9864,79.0455,179876.0
2018-04-20 09:30:00,93.71,94.42,93.71,94.0,77567.0,79.1722,79.7721,79.1722,79.4172,77567.0
2018-04-20 09:40:00,94.0,94.09,93.66,93.66,18848.0,79.4172,79.4933,79.13,79.13,18848.0
2018-04-20 09:50:00,93.62,93.78,93.51,93.64,18473.0,79.0962,79.2314,79.0033,79.1131,18473.0
2018-04-20 10:00:00,93.64,93.76,93.39,93.39,17547.0,79.1131,79.2145,78.9019,78.9019,17547.0
2018-04-20 10:10:00,93.37,93.52,93.29,93.36,23618.0,78.885,79.0117,78.8174,78.8765,23618.0
2018-04-20 10:20:00,93.31,93.44,92.92,93.02,26838.0,78.8343,78.9441,78.5048,78.5893,26838.0
2018-04-20 10:30:00,93.0,93.0,92.64,92.8,32474.0,78.5724,78.5724,78.2682,78.4034,32474.0
2018-04-20 10:40:00,92.78,92.8,92.53,92.56,17151.0,78.3865,78.4034,78.1753,78.2006,17151.0
2018-04-20 10:50:00,92.56,92.75,92.36,92.46,40650.0,78.2006,78.3612,78.0317,78.1161,40650.0
2018-04-20 11:00:00,92.47,92.51,92.1,92.28,32005.0,78.1246,78.1584,77.812,77.9641,32005.0
2018-04-20 11:10:00,92.28,92.57,92.19,92.55,80651.0,77.9641,78.2091,77.888,78.1922,80651.0
2018-04-20 11:20:00,92.56,92.74,92.28,92.58,83931.0,78.2006,78.3527,77.9641,78.2175,83931.0
2018-04-20 11:30:00,92.61,92.93,92.6,92.93,30245.0,78.2429,78.5132,78.2344,78.5132,30245.0
2018-04-20 11:40:00,92.92,92.98,92.57,92.75,18383.0,78.5048,78.5555,78.2091,78.3612,18383.0
2018-04-20 11:50:00,92.82,92.85,92.69,92.83,20949.0,78.4203,78.4456,78.3105,78.4287,20949.0
2018-04-20 12:00:00,92.82,92.82,92.65,92.74,20366.0,78.4203,78.4203,78.2767,78.3527,20366.0
2018-04-20 12:10:00,92.74,92.77,92.53,92.55,30291.0,78.3527,78.3781,78.1753,78.1922,30291.0
2018-04-20 12:20:00,92.54,92.67,92.43,92.44,46162.0,78.1837,78.2936,78.0908,78.0992,46162.0
2018-04-20 12:30:00,92.47,92.61,92.38,92.43,20919.0,78.1246,78.2429,78.0486,78.0908,20919.0
2018-04-20 12:40:00,92.42,92.51,92.3,92.3,20011.0,78.0823,78.1584,77.981,77.981,20011.0
2018-04-20 12:50:00,92.3,92.34,92.25,92.29,13377.0,77.981,78.0148,77.9387,77.9725,13377.0
2018-04-20 13:00:00,92.27,92.31,92.16,92.16,17006.0,77.9556,77.9894,77.8627,77.8627,17006.0
2018-04-20 13:10:00,92.16,92.26,92.12,92.12,20216.0,77.8627,77.9472,77.8289,77.8289,20216.0
2018-04-20 13:20:00,92.14,92.22,92.06,92.12,20190.0,77.8458,77.9134,77.7782,77.8289,20190.0
2018-04-20 13:30:00,92.11,92.29,92.06,92.24,15720.0,77.8204,77.9725,77.7782,77.9303,15720.0
2018-04-20 13:40:00,92.27,92.32,92.08,92.12,15522.0,77.9556,77.9979,77.7951,77.8289,15522.0
2018-04-20 13:50:00,92.14,92.37,92.14,92.34,47612.0,77.8458,78.0401,77.8458,78.0148,47612.0
2018-04-20 14:00:00,92.31,92.53,92.26,92.51,20559.0,77.9894,78.1753,77.9472,78.1584,20559.0
2018-04-20 14:10:00,92.52,92.57,92.45,92.48,35452.0,78.1668,78.2091,78.1077,78.133,35452.0
2018-04-20 14:20:00,92.49,92.53,92.4,92.5,37519.0,78.1415,78.1753,78.0655,78.1499,37519.0
2018-04-20 14:30:00,92.5,92.57,92.35,92.37,31556.0,78.1499,78.2091,78.0232,78.0401,31556.0
2018-04-20 14:40:00,92.4,92.46,92.33,92.39,18127.0,78.0655,78.1161,78.0063,78.057,18127.0
2018-04-20 14:50:00,92.41,92.56,92.35,92.53,31357.0,78.0739,78.2006,78.0232,78.1753,31357.0
2018-04-20 15:00:00,92.55,92.62,92.4,92.43,31409.0,78.1922,78.2513,78.0655,78.0908,31409.0
2018-04-20 15:10:00,92.44,92.47,92.29,92.31,24821.0,78.0992,78.1246,77.9725,77.9894,24821.0
2018-04-20 15:20:00,92.31,92.42,92.28,92.31,20472.0,77.9894,78.0823,77.9641,77.9894,20472.0
2018-04-20 15:30:00,92.33,92.42,92.3,92.38,27333.0,78.0063,78.0823,77.981,78.0486,27333.0
2018-04-20 15:40:00,92.4,92.45,92.26,92.31,51454.0,78.0655,78.1077,77.9472,77.9894,51454.0
2018-04-20 15:50:00,92.31,92.56,92.3,92.5,172030.0,77.9894,78.2006,77.981,78.1499,172030.0
2018-04-23 09:30:00,92.72,93.08,92.59,92.59,19520.0,78.3358,78.64,78.226,78.226,19520.0
2018-04-23 09:40:00,92.69,92.78,92.31,92.72,19282.0,78.3105,78.3865,77.9894,78.3358,19282.0
2018-04-23 09:50:00,92.77,93.09,92.7,93.09,13902.0,78.3781,78.6484,78.3189,78.6484,13902.0
2018-04-23 10:00:00,93.09,93.23,92.89,93.23,32755.0,78.6484,78.7667,78.4794,78.7667,32755.0
2018-04-23 10:10:00,93.25,93.42,93.14,93.19,23620.0,78.7836,78.9272,78.6907,78.7329,23620.0
2018-04-23 10:20:00,93.18,93.18,92.88,93.0,14883.0,78.7244,78.7244,78.471,78.5724,14883.0
2018-04-23 10:30:00,93.06,93.19,93.0,93.02,14130.0,78.6231,78.7329,78.5724,78.5893,14130.0
2018-04-23 10:40:00,92.94,93.12,92.94,93.11,13700.0,78.5217,78.6738,78.5217,78.6653,13700.0
2018-04-23 10:50:00,93.1,93.18,92.94,92.97,26587.0,78.6569,78.7244,78.5217,78.547,26587.0
2018-04-23 11:00:00,92.97,93.0,92.84,92.94,17555.0,78.547,78.5724,78.4372,78.5217,17555.0
2018-04-23 11:10:00,92.94,92.99,92.77,92.81,27590.0,78.5217,78.5639,78.3781,78.4118,27590.0
2018-04-23 11:20:00,92.75,92.99,92.71,92.94,12752.0,78.3612,78.5639,78.3274,78.5217,12752.0
2018-04-23 11:30:00,92.98,92.99,92.7,92.71,9676.0,78.5555,78.5639,78.3189,78.3274,9676.0
2018-04-23 11:40:00,92.74,92.82,92.67,92.69,12905.0,78.3527,78.4203,78.2936,78.3105,12905.0
2018-04-23 11:50:00,92.68,92.77,92.58,92.69,10365.0,78.302,78.3781,78.2175,78.3105,10365.0
2018-04-23 12:00:00,92.7,92.79,92.64,92.72,11235.0,78.3189,78.3949,78.2682,78.3358,11235.0
2018-04-23 12:10:00,92.73,92.77,92.68,92.72,8300.0,78.3443,78.3781,78.302,78.3358,8300.0
2018-04-23 12:20:00,92.76,92.81,92.7,92.78,6480.0,78.3696,78.4118,78.3189,78.3865,6480.0
2018-04-23 12:30:00,92.82,92.93,92.81,92.83,17922.0,78.4203,78.5132,78.4118,78.4287,17922.0
2018-04-23 12:40:00,92.83,92.94,92.74,92.79,9994.0,78.4287,78.5217,78.3527,78.3949,9994.0
2018-04-23 12:50:00,92.78,92.93,92.78,92.91,10788.0,78.3865,78.5132,78.3865,78.4963,10788.0
2018-04-23 13:00:00,92.91,93.0,92.85,92.89,11496.0,78.4963,78.5724,78.4456,78.4794,11496.0
2018-04-23 13:10:00,92.91,93.02,92.91,92.99,23396.0,78.4963,78.5893,78.4963,78.5639,23396.0
2018-04-23 13:20:00,92.95,93.03,92.93,93.02,8862.0,78.5301,78.5977,78.5132,78.5893,8862.0
2018-04-23 13:30:00,93.03,93.03,92.92,92.95,5572.0,78.5977,78.5977,78.5048,78.5301,5572.0
2018-04-23 13:40:00,92.98,93.01,92.94,92.96,10988.0,78.5555,78.5808,78.5217,78.5386,10988.0
2018-04-23 13:50:00,92.96,93.03,92.87,92.89,11172.0,78.5386,78.5977,78.4625,78.4794,11172.0
2018-04-23 14:00:00,92.89,92.94,92.7,92.72,17185.0,78.4794,78.5217,78.3189,78.3358,17185.0
2018-04-23 14:10:00,92.7,92.77,92.64,92.75,18616.0,78.3189,78.3781,78.2682,78.3612,18616.0
2018-04-23 14:20:00,92.74,92.88,92.7,92.88,45704.0,78.3527,78.471,78.3189,78.471,45704.0
2018-04-23 14:30:00,92.87,92.96,92.84,92.94,17918.0,78.4625,78.5386,78.4372,78.5217,17918.0
2018-04-23 14:40:00,92.94,93.03,92.93,92.99,18662.0,78.5217,78.5977,78.5132,78.5639,18662.0
2018-04-23 14:50:00,92.98,93.0,92.85,92.92,17630.0,78.5555,78.5724,78.4456,78.5048,17630.0
2018-04-23 15:00:00,92.9,93.05,92.88,93.0,14689.0,78.4879,78.6146,78.471,78.5724,14689.0
2018-04-23 15:10:00,93.02,93.02,92.89,93.0,18541.0,78.5893,78.5893,78.4794,78.5724,18541.0
2018-04-23 15:20:00,93.0,93.16,92.99,93.13,27045.0,78.5724,78.7075,78.5639,78.6822,27045.0
2018-04-23 15:30:00,93.13,93.26,93.13,93.26,47707.0,78.6822,78.792,78.6822,78.792,47707.0
2018-04-23 15:40:00,93.25,93.41,93.2,93.36,45665.0,78.7836,78.9188,78.7413,78.8765,45665.0
2018-04-23 15:50:00,93.37,93.43,93.1,93.18,154388.0,78.885,78.9357,78.6569,78.7244,154388.0
2018-04-24 09:30:00,93.47,93.83,93.16,93.16,22739.0,78.9695,79.2736,78.7075,78.7075,22739.0
2018-04-24 09:40:00,93.12,93.22,92.9,92.93,23121.0,78.6738,78.7582,78.4879,78.5132,23121.0
2018-04-24 09:50:00,92.92,93.04,92.59,92.67,20827.0,78.5048,78.6062,78.226,78.2936,20827.0
2018-04-24 10:00:00,92.67,92.67,92.34,92.37,22384.0,78.2936,78.2936,78.0148,78.0401,22384.0
2018-04-24 10:10:00,92.38,92.47,92.1,92.11,29642.0,78.0486,78.1246,77.812,77.8204,29642.0
2018-04-24 10:20:00,92.08,92.14,91.93,91.98,27381.0,77.7951,77.8458,77.6684,77.7106,27381.0
2018-04-24 10:30:00,91.96,92.48,91.96,92.47,45890.0,77.6937,78.133,77.6937,78.1246,45890.0
2018-04-24 10:40:00,92.45,92.79,92.45,92.62,17313.0,78.1077,78.3949,78.1077,78.2513,17313.0
2018-04-24 10:50:00,92.62,92.73,92.51,92.51,23451.0,78.2513,78.3443,78.1584,78.1584,23451.0
2018-04-24 11:00:00,92.49,92.64,92.29,92.4,43916.0,78.1415,78.2682,77.9725,78.0655,43916.0
2018-04-24 11:10:00,92.4,92.64,92.31,92.59,26687.0,78.0655,78.2682,77.9894,78.226,26687.0
2018-04-24 11:20:00,92.59,92.7,92.35,92.39,15896.0,78.226,78.3189,78.0232,78.057,15896.0
2018-04-24 11:30:00,92.4,92.48,92.3,92.36,15082.0,78.0655,78.133,77.981,78.0317,15082.0
2018-04-24 11:40:00,92.38,92.5,92.36,92.44,8156.0,78.0486,78.1499,78.0317,78.0992,8156.0
2018-04-24 11:50:00,92.45,92.57,92.44,92.46,14346.0,78.1077,78.2091,78.0992,78.1161,14346.0
2018-04-24 12:00:00,92.45,92.88,92.44,92.59,55435.0,78.1077,78.471,78.0992,78.226,55435.0
2018-04-24 12:10:00,92.59,92.64,92.39,92.52,22125.0,78.226,78.2682,78.057,78.1668,22125.0
2018-04-24 12:20:00,92.5,92.69,92.5,92.62,20108.0,78.1499,78.3105,78.1499,78.2513,20108.0
2018-04-24 12:30:00,92.64,92.7,92.54,92.61,43270.0,78.2682,78.3189,78.1837,78.2429,43270.0
2018-04-24 12:40:00,92.64,92.65,92.49,92.51,12548.0,78.2682,78.2767,78.1415,78.1584,12548.0
2018-04-24 12:50:00,92.54,92.61,92.24,92.24,17361.0,78.1837,78.2429,77.9303,77.9303,17361.0
2018-04-24 13:00:00,92.22,92.3,92.18,92.22,36974.0,77.9134,77.981,77.8796,77.9134,36974.0
2018-04-24 13:10:00,92.23,92.36,92.12,92.17,18048.0,77.9218,78.0317,77.8289,77.8711,18048.0
2018-04-24 13:20:00,92.17,92.22,92.08,92.16,15319.0,77.8711,77.9134,77.7951,77.8627,15319.0
2018-04-24 13:30:00,92.15,92.2,92.07,92.07,14876.0,77.8542,77.8965,77.7866,77.7866,14876.0
2018-04-24 13:40:00,92.12,92.14,92.0,92.05,11949.0,77.8289,77.8458,77.7275,77.7697,11949.0
2018-04-24 13:50:00,92.05,92.08,91.94,92.04,18175.0,77.7697,77.7951,77.6768,77.7613,18175.0
2018-04-24 14:00:00,92.05,92.07,91.92,92.04,13476.0,77.7697,77.7866,77.6599,77.7613,13476.0
2018-04-24 14:10:00,92.06,92.28,92.03,92.22,26933.0,77.7782,77.9641,77.7529,77.9134,26933.0
2018-04-24 14:20:00,92.22,92.62,92.17,92.48,51031.0,77.9134,78.2513,77.8711,78.133,51031.0
2018-04-24 14:30:00,92.46,92.48,92.32,92.34,32538.0,78.1161,78.133,77.9979,78.0148,32538.0
2018-04-24 14:40:00,92.35,92.61,92.32,92.5,25513.0,78.0232,78.2429,77.9979,78.1499,25513.0
2018-04-24 14:50:00,92.46,92.69,92.44,92.69,20555.0,78.1161,78.3105,78.0992,78.3105,20555.0
2018-04-24 15:00:00,92.69,93.11,92.67,93.11,59610.0,78.3105,78.6653,78.2936,78.6653,59610.0
2018-04-24 15:10:00,93.09,93.14,92.76,92.76,59501.0,78.6484,78.6907,78.3696,78.3696,59501.0
2018-04-24 15:20:00,92.76,93.0,92.73,92.78,57091.0,78.3696,78.5724,78.3443,78.3865,57091.0
2018-04-24 15:30:00,92.78,92.81,92.6,92.63,62811.0,78.3865,78.4118,78.2344,78.2598,62811.0
2018-04-24 15:40:00,92.61,92.76,92.37,92.66,58220.0,78.2429,78.3696,78.0401,78.2851,58220.0
2018-04-24 15:50:00,92.66,92.85,92.58,92.79,111115.0,78.2851,78.4456,78.2175,78.3949,111115.0
2018-04-25 09:30:00,92.6,93.19,92.51,92.61,31175.0,78.2344,78.7329,78.1584,78.2429,31175.0
2018-04-25 09:40:00,92.65,93.04,92.64,93.04,22728.0,78.2767,78.6062,78.2682,78.6062,22728.0
2018-04-25 09:50:00,93.0,93.53,92.88,93.41,28744.0,78.5724,79.0201,78.471,78.9188,28744.0
2018-04-25 10:00:00,93.42,93.69,93.21,93.69,25537.0,78.9272,79.1553,78.7498,79.1553,25537.0
2018-04-25 10:10:00,93.64,93.93,93.63,93.75,19363.0,79.1131,79.3581,79.1046,79.206,19363.0
2018-04-25 10:20:00,93.75,94.04,93.66,93.69,19896.0,79.206,79.451,79.13,79.1553,19896.0
2018-04-25 10:30:00,93.65,93.73,93.44,93.44,17738.0,79.1215,79.1891,78.9441,78.9441,17738.0
2018-04-25 10:40:00,93.4,93.53,93.32,93.33,11860.0,78.9103,79.0201,78.8427,78.8512,11860.0
2018-04-25 10:50:00,93.29,93.36,93.19,93.33,9413.0,78.8174,78.8765,78.7329,78.8512,9413.0
2018-04-25 11:00:00,93.31,93.38,93.12,93.38,10130.0,78.8343,78.8934,78.6738,78.8934,10130.0
2018-04-25 11:10:00,93.34,93.41,92.93,93.07,19963.0,78.8596,78.9188,78.5132,78.6315,19963.0
2018-04-25 11:20:00,93.1,93.1,93.02,93.05,10986.0,78.6569,78.6569,78.5893,78.6146,10986.0
2018-04-25 11:30:00,93.08,93.21,93.08,93.12,7706.0,78.64,78.7498,78.64,78.6738,7706.0
2018-04-25 11:40:00,93.15,93.35,93.14,93.3,14234.0,78.6991,78.8681,78.6907,78.8258,14234.0
2018-04-25 11:50:00,93.29,93.48,93.28,93.33,10434.0,78.8174,78.9779,78.8089,78.8512,10434.0
2018-04-25 12:00:00,93.28,93.47,93.28,93.44,8725.0,78.8089,78.9695,78.8089,78.9441,8725.0
2018-04-25 12:10:00,93.44,93.48,93.31,93.45,6141.0,78.9441,78.9779,78.8343,78.9526,6141.0
2018-04-25 12:20:00,93.5,93.64,93.44,93.64,14284.0,78.9948,79.1131,78.9441,79.1131,14284.0
2018-04-25 12:30:00,93.6,93.75,93.57,93.59,13017.0,79.0793,79.206,79.0539,79.0708,13017.0
2018-04-25 12:40:00,93.59,93.62,93.42,93.42,11662.0,79.0708,79.0962,78.9272,78.9272,11662.0
2018-04-25 12:50:00,93.4,93.44,93.28,93.32,10292.0,78.9103,78.9441,78.8089,78.8427,10292.0
2018-04-25 13:00:00,93.33,93.47,93.33,93.38,16021.0,78.8512,78.9695,78.8512,78.8934,16021.0
2018-04-25 13:10:00,93.38,93.44,93.24,93.3,15483.0,78.8934,78.9441,78.7751,78.8258,15483.0
2018-04-25 13:20:00,93.28,93.53,93.27,93.44,11677.0,78.8089,79.0201,78.8005,78.9441,11677.0
2018-04-25 13:30:00,93.43,93.6,93.35,93.38,10405.0,78.9357,79.0793,78.8681,78.8934,10405.0
2018-04-25 13:40:00,93.36,93.71,93.33,93.57,33649.0,78.8765,79.1722,78.8512,79.0539,33649.0
2018-04-25 13:50:00,93.55,93.77,93.55,93.75,15358.0,79.037,79.2229,79.037,79.206,15358.0
2018-04-25 14:00:00,93.74,93.95,93.67,93.81,35219.0,79.1976,79.375,79.1384,79.2567,35219.0
2018-04-25 14:10:00,93.79,94.25,93.78,93.97,49793.0,79.2398,79.6284,79.2314,79.3919,49793.0
2018-04-25 14:20:00,93.95,93.99,93.86,93.91,27611.0,79.375,79.4088,79.299,79.3412,27611.0
2018-04-25 14:30:00,93.86,93.99,93.77,93.82,27032.0,79.299,79.4088,79.2229,79.2652,27032.0
2018-04-25 14:40:00,93.82,94.02,93.78,93.8,19930.0,79.2652,79.4341,79.2314,79.2483,19930.0
2018-04-25 14:50:00,93.78,93.9,93.72,93.88,18104.0,79.2314,79.3327,79.1807,79.3158,18104.0
2018-04-25 15:00:00,93.87,94.06,93.81,94.06,50418.0,79.3074,79.4679,79.2567,79.4679,50418.0
2018-04-25 15:10:00,94.04,94.2,94.0,94.15,90748.0,79.451,79.5862,79.4172,79.544,90748.0
2018-04-25 15:20:00,94.15,94.17,94.02,94.15,48806.0,79.544,79.5609,79.4341,79.544,48806.0
2018-04-25 15:30:00,94.15,94.25,93.86,93.86,72292.0,79.544,79.6284,79.299,79.299,72292.0
2018-04-25 15:40:00,93.87,93.92,93.5,93.51,93883.0,79.3074,79.3496,78.9948,79.0033,93883.0
2018-04-25 15:50:00,93.54,93.57,93.42,93.55,126669.0,79.0286,79.0539,78.9272,79.037,126669.0
2018-04-26 09:30:00,93.01,94.5,92.51,93.05,198883.0,78.5808,79.8397,78.1584,78.6146,198883.0
2018-04-26 09:40:00,93.12,93.12,91.4,92.01,154310.0,78.6738,78.6738,77.2206,77.736,154310.0
2018-04-26 09:50:00,92.1,92.48,91.6,91.92,76123.0,77.812,78.133,77.3896,77.6599,76123.0
2018-04-26 10:00:00,91.92,92.57,91.78,92.5,64834.0,77.6599,78.2091,77.5416,78.1499,64834.0
2018-04-26 10:10:00,92.55,93.17,92.18,92.59,133275.0,78.1922,78.716,77.8796,78.226,133275.0
2018-04-26 10:20:00,92.67,93.15,92.66,93.15,53272.0,78.2936,78.6991,78.2851,78.6991,53272.0
2018-04-26 10:30:00,93.12,93.17,92.89,93.16,33773.0,78.6738,78.716,78.4794,78.7075,33773.0
2018-04-26 10:40:00,93.19,93.7,93.19,93.43,44385.0,78.7329,79.1638,78.7329,78.9357,44385.0
2018-04-26 10:50:00,93.42,93.45,93.08,93.13,68519.0,78.9272,78.9526,78.64,78.6822,68519.0
2018-04-26 11:00:00,93.12,93.4,92.68,92.9,51651.0,78.6738,78.9103,78.302,78.4879,51651.0
2018-04-26 11:10:00,92.92,92.92,92.63,92.82,37219.0,78.5048,78.5048,78.2598,78.4203,37219.0
2018-04-26 11:20:00,92.8,92.91,92.57,92.6,41215.0,78.4034,78.4963,78.2091,78.2344,41215.0
2018-04-26 11:30:00,92.6,92.61,92.28,92.51,41386.0,78.2344,78.2429,77.9641,78.1584,41386.0
2018-04-26 11:40:00,92.48,93.01,92.38,92.6,49332.0,78.133,78.5808,78.0486,78.2344,49332.0
2018-04-26 11:50:00,92.6,92.73,92.43,92.7,26979.0,78.2344,78.3443,78.0908,78.3189,26979.0
2018-04-26 12:00:00,92.69,93.23,92.69,93.23,16798.0,78.3105,78.7667,78.3105,78.7667,16798.0
2018-04-26 12:10:00,93.24,93.28,93.01,93.06,16668.0,78.7751,78.8089,78.5808,78.6231,16668.0
2018-04-26 12:20:00,93.04,93.15,92.95,93.06,12960.0,78.6062,78.6991,78.5301,78.6231,12960.0
2018-04-26 12:30:00,93.08,93.08,92.74,92.87,18751.0,78.64,78.64,78.3527,78.4625,18751.0
2018-04-26 12:40:00,92.85,92.91,92.73,92.76,5649.0,78.4456,78.4963,78.3443,78.3696,5649.0
2018-04-26 12:50:00,92.77,92.93,92.77,92.84,15225.0,78.3781,78.5132,78.3781,78.4372,15225.0
2018-04-26 13:00:00,92.82,93.0,92.77,92.8,14009.0,78.4203,78.5724,78.3781,78.4034,14009.0
2018-04-26 13:10:00,92.79,92.84,92.53,92.74,42586.0,78.3949,78.4372,78.1753,78.3527,42586.0
2018-04-26 13:20:00,92.73,92.94,92.65,92.77,41456.0,78.3443,78.5217,78.2767,78.3781,41456.0
2018-04-26 13:30:00,92.75,92.89,92.49,92.57,41893.0,78.3612,78.4794,78.1415,78.2091,41893.0
2018-04-26 13:40:00,92.61,92.71,92.32,92.32,52392.0,78.2429,78.3274,77.9979,77.9979,52392.0
2018-04-26 13:50:00,92.32,92.82,92.32,92.7,36522.0,77.9979,78.4203,77.9979,78.3189,36522.0
2018-04-26 14:00:00,92.68,92.78,92.52,92.6,35908.0,78.302,78.3865,78.1668,78.2344,35908.0
2018-04-26 14:10:00,92.59,92.86,92.55,92.86,36010.0,78.226,78.4541,78.1922,78.4541,36010.0
2018-04-26 14:20:00,92.88,92.95,92.69,92.82,28446.0,78.471,78.5301,78.3105,78.4203,28446.0
2018-04-26 14:30:00,92.83,92.86,92.55,92.67,42382.0,78.4287,78.4541,78.1922,78.2936,42382.0
2018-04-26 14:40:00,92.68,92.91,92.67,92.79,31760.0,78.302,78.4963,78.2936,78.3949,31760.0
2018-04-26 14:50:00,92.82,92.82,92.43,92.79,50307.0,78.4203,78.4203,78.0908,78.3949,50307.0
2018-04-26 15:00:00,92.77,92.91,92.7,92.77,47606.0,78.3781,78.4963,78.3189,78.3781,47606.0
2018-04-26 15:10:00,92.81,93.36,92.75,93.13,220643.0,78.4118,78.8765,78.3612,78.6822,220643.0
2018-04-26 15:20:00,93.11,93.17,92.91,93.0,42452.0,78.6653,78.716,78.4963,78.5724,42452.0
2018-04-26 15:30:00,93.0,93.28,92.69,93.26,903533.0,78.5724,78.8089,78.3105,78.792,903533.0
2018-04-26 15:40:00,93.27,93.49,93.16,93.29,85941.0,78.8005,78.9864,78.7075,78.8174,85941.0
2018-04-26 15:50:00,93.27,93.3,93.11,93.29,170973.0,78.8005,78.8258,78.6653,78.8174,170973.0
2018-04-27 09:30:00,92.29,92.95,92.03,92.84,74262.0,77.9725,78.5301,77.7529,78.4372,74262.0
2018-04-27 09:40:00,92.84,93.4,92.52,92.81,40724.0,78.4372,78.9103,78.1668,78.4118,40724.0
2018-04-27 09:50:00,92.78,93.25,92.7,93.12,28572.0,78.3865,78.7836,78.3189,78.6738,28572.0
2018-04-27 10:00:00,93.1,93.28,92.97,93.09,36936.0,78.6569,78.8089,78.547,78.6484,36936.0
2018-04-27 10:10:00,93.12,93.93,93.12,93.41,80420.0,78.6738,79.3581,78.6738,78.9188,80420.0
2018-04-27 10:20:00,93.44,94.09,93.44,94.09,69109.0,78.9441,79.4933,78.9441,79.4933,69109.0
2018-04-27 10:30:00,94.08,94.12,93.49,93.63,60822.0,79.4848,79.5186,78.9864,79.1046,60822.0
2018-04-27 10:40:00,93.65,93.73,93.52,93.59,23645.0,79.1215,79.1891,79.0117,79.0708,23645.0
2018-04-27 10:50:00,93.58,93.81,93.56,93.78,29834.0,79.0624,79.2567,79.0455,79.2314,29834.0
2018-04-27 11:00:00,93.77,93.8,93.52,93.57,29729.0,79.2229,79.2483,79.0117,79.0539,29729.0
2018-04-27 11:10:00,93.58,93.62,93.31,93.31,24741.0,79.0624,79.0962,78.8343,78.8343,24741.0
2018-04-27 11:20:00,93.31,93.39,93.29,93.34,30966.0,78.8343,78.9019,78.8174,78.8596,30966.0
2018-04-27 11:30:00,93.33,93.83,93.33,93.75,90532.0,78.8512,79.2736,78.8512,79.206,90532.0
2018-04-27 11:40:00,93.73,93.83,93.62,93.83,31669.0,79.1891,79.2736,79.0962,79.2736,31669.0
2018-04-27 11:50:00,93.84,93.88,93.59,93.64,27795.0,79.2821,79.3158,79.0708,79.1131,27795.0
2018-04-27 12:00:00,93.62,93.79,93.48,93.49,34161.0,79.0962,79.2398,78.9779,78.9864,34161.0
2018-04-27 12:10:00,93.48,93.57,93.32,93.32,26466.0,78.9779,79.0539,78.8427,78.8427,26466.0
2018-04-27 12:20:00,93.32,93.39,93.22,93.37,24880.0,78.8427,78.9019,78.7582,78.885,24880.0
2018-04-27 12:30:00,93.38,93.5,93.36,93.41,20979.0,78.8934,78.9948,78.8765,78.9188,20979.0
2018-04-27 12:40:00,93.38,93.4,93.3,93.36,19289.0,78.8934,78.9103,78.8258,78.8765,19289.0
2018-04-27 12:50:00,93.37,93.55,93.36,93.55,25222.0,78.885,79.037,78.8765,79.037,25222.0
2018-04-27 13:00:00,93.56,93.64,93.52,93.62,28865.0,79.0455,79.1131,79.0117,79.0962,28865.0
2018-04-27 13:10:00,93.61,93.65,93.54,93.54,15300.0,79.0877,79.1215,79.0286,79.0286,15300.0
2018-04-27 13:20:00,93.54,93.59,93.48,93.54,26348.0,79.0286,79.0708,78.9779,79.0286,26348.0
2018-04-27 13:30:00,93.51,93.52,93.33,93.35,21580.0,79.0033,79.0117,78.8512,78.8681,21580.0
2018-04-27 13:40:00,93.37,93.39,93.22,93.22,19201.0,78.885,78.9019,78.7582,78.7582,19201.0
2018-04-27 13:50:00,93.22,93.25,93.14,93.17,20952.0,78.7582,78.7836,78.6907,78.716,20952.0
2018-04-27 14:00:00,93.2,93.3,93.17,93.27,16290.0,78.7413,78.8258,78.716,78.8005,16290.0
2018-04-27 14:10:00,93.26,93.26,93.18,93.2,27703.0,78.792,78.792,78.7244,78.7413,27703.0
2018-04-27 14:20:00,93.19,93.32,93.16,93.31,23789.0,78.7329,78.8427,78.7075,78.8343,23789.0
2018-04-27 14:30:00,93.31,93.43,93.29,93.41,17755.0,78.8343,78.9357,78.8174,78.9188,17755.0
2018-04-27 14:40:00,93.4,93.47,93.36,93.45,28142.0,78.9103,78.9695,78.8765,78.9526,28142.0
2018-04-27 14:50:00,93.45,93.54,93.43,93.5,28125.0,78.9526,79.0286,78.9357,78.9948,28125.0
2018-04-27 15:00:00,93.49,93.61,93.42,93.55,50841.0,78.9864,79.0877,78.9272,79.037,50841.0
2018-04-27 15:10:00,93.56,93.63,93.51,93.56,33955.0,79.0455,79.1046,79.0033,79.0455,33955.0
2018-04-27 15:20:00,93.56,93.64,93.52,93.59,35248.0,79.0455,79.1131,79.0117,79.0708,35248.0
2018-04-27 15:30:00,93.59,93.6,93.24,93.26,54480.0,79.0708,79.0793,78.7751,78.792,54480.0
2018-04-27 15:40:00,93.26,93.34,93.16,93.34,61966.0,78.792,78.8596,78.7075,78.8596,61966.0
2018-04-27 15:50:00,93.34,93.42,93.29,93.38,131204.0,78.8596,78.9272,78.8174,78.8934,131204.0
2018-04-30 09:30:00,93.57,94.0,93.25,93.25,25125.0,79.0539,79.4172,78.7836,78.7836,25125.0
2018-04-30 09:40:00,93.21,93.57,93.2,93.41,18145.0,78.7498,79.0539,78.7413,78.9188,18145.0
2018-04-30 09:50:00,93.39,93.45,93.17,93.33,26563.0,78.9019,78.9526,78.716,78.8512,26563.0
2018-04-30 10:00:00,93.37,93.4,93.03,93.2,21662.0,78.885,78.9103,78.5977,78.7413,21662.0
2018-04-30 10:10:00,93.23,93.42,93.16,93.38,13012.0,78.7667,78.9272,78.7075,78.8934,13012.0
2018-04-30 10:20:00,93.4,93.41,92.93,92.94,18347.0,78.9103,78.9188,78.5132,78.5217,18347.0
2018-04-30 10:30:00,92.9,92.98,92.8,92.84,16018.0,78.4879,78.5555,78.4034,78.4372,16018.0
2018-04-30 10:40:00,92.83,92.97,92.67,92.7,22843.0,78.4287,78.547,78.2936,78.3189,22843.0
2018-04-30 10:50:00,92.72,92.77,92.56,92.59,22759.0,78.3358,78.3781,78.2006,78.226,22759.0
2018-04-30 11:00:00,92.62,92.74,92.59,92.64,16206.0,78.2513,78.3527,78.226,78.2682,16206.0
2018-04-30 11:10:00,92.63,92.71,92.49,92.71,12476.0,78.2598,78.3274,78.1415,78.3274,12476.0
2018-04-30 11:20:00,92.7,92.77,92.57,92.6,22726.0,78.3189,78.3781,78.2091,78.2344,22726.0
2018-04-30 11:30:00,92.64,92.81,92.64,92.7,31206.0,78.2682,78.4118,78.2682,78.3189,31206.0
2018-04-30 11:40:00,92.67,92.84,92.51,92.84,53681.0,78.2936,78.4372,78.1584,78.4372,53681.0
2018-04-30 11:50:00,92.85,92.91,92.69,92.85,33153.0,78.4456,78.4963,78.3105,78.4456,33153.0
2018-04-30 12:00:00,92.87,92.92,92.79,92.85,14103.0,78.4625,78.5048,78.3949,78.4456,14103.0
2018-04-30 12:10:00,92.84,92.95,92.81,92.9,17061.0,78.4372,78.5301,78.4118,78.4879,17061.0
2018-04-30 12:20:00,92.88,93.0,92.77,92.81,11346.0,78.471,78.5724,78.3781,78.4118,11346.0
2018-04-30 12:30:00,92.81,92.85,92.77,92.77,14024.0,78.4118,78.4456,78.3781,78.3781,14024.0
2018-04-30 12:40:00,92.76,92.77,92.45,92.45,16095.0,78.3696,78.3781,78.1077,78.1077,16095.0
2018-04-30 12:50:00,92.42,92.42,92.28,92.32,22938.0,78.0823,78.0823,77.9641,77.9979,22938.0
2018-04-30 13:00:00,92.33,92.48,92.27,92.46,15847.0,78.0063,78.133,77.9556,78.1161,15847.0
2018-04-30 13:10:00,92.47,92.53,92.36,92.46,15257.0,78.1246,78.1753,78.0317,78.1161,15257.0
2018-04-30 13:20:00,92.44,92.52,92.4,92.48,11465.0,78.0992,78.1668,78.0655,78.133,11465.0
2018-04-30 13:30:00,92.45,92.48,92.38,92.43,9032.0,78.1077,78.133,78.0486,78.0908,9032.0
2018-04-30 13:40:00,92.41,92.5,92.29,92.31,14215.0,78.0739,78.1499,77.9725,77.9894,14215.0
2018-04-30 13:50:00,92.29,92.33,92.16,92.16,9563.0,77.9725,78.0063,77.8627,77.8627,9563.0
2018-04-30 14:00:00,92.16,92.17,91.98,91.98,12829.0,77.8627,77.8711,77.7106,77.7106,12829.0
2018-04-30 14:10:00,92.0,92.18,91.99,92.06,19955.0,77.7275,77.8796,77.7191,77.7782,19955.0
2018-04-30 14:20:00,92.06,92.17,92.0,92.08,34988.0,77.7782,77.8711,77.7275,77.7951,34988.0
2018-04-30 14:30:00,92.08,92.17,92.03,92.13,15634.0,77.7951,77.8711,77.7529,77.8373,15634.0
2018-04-30 14:40:00,92.1,92.18,92.05,92.16,12921.0,77.812,77.8796,77.7697,77.8627,12921.0
2018-04-30 14:50:00,92.17,92.3,92.12,92.18,16884.0,77.8711,77.981,77.8289,77.8796,16884.0
2018-04-30 15:00:00,92.17,92.18,92.0,92.01,20692.0,77.8711,77.8796,77.7275,77.736,20692.0
2018-04-30 15:10:00,92.01,92.13,92.01,92.08,27858.0,77.736,77.8373,77.736,77.7951,27858.0
2018-04-30 15:20:00,92.09,92.11,91.97,92.03,24894.0,77.8035,77.8204,77.7022,77.7529,24894.0
2018-04-30 15:30:00,92.03,92.14,91.98,92.0,48980.0,77.7529,77.8458,77.7106,77.7275,48980.0
2018-04-30 15:40:00,91.99,92.02,91.86,91.92,65126.0,77.7191,77.7444,77.6092,77.6599,65126.0
2018-04-30 15:50:00,91.92,91.94,91.85,91.93,94343.0,77.6599,77.6768,77.6008,77.6684,94343.0
2018-05-01 09:30:00,92.0,92.0,91.45,91.6,25412.0,77.7275,77.7275,77.2628,77.3896,25412.0
2018-05-01 09:40:00,91.54,91.66,91.39,91.47,20591.0,77.3389,77.4403,77.2121,77.2797,20591.0
2018-05-01 09:50:00,91.51,91.98,91.5,91.96,30403.0,77.3135,77.7106,77.3051,77.6937,30403.0
2018-05-01 10:00:00,91.9,92.19,91.86,91.97,21254.0,77.643,77.888,77.6092,77.7022,21254.0
2018-05-01 10:10:00,91.94,91.97,91.67,91.9,14396.0,77.6768,77.7022,77.4487,77.643,14396.0
2018-05-01 10:20:00,91.92,91.94,91.63,91.64,13761.0,77.6599,77.6768,77.4149,77.4234,13761.0
2018-05-01 10:30:00,91.64,91.73,91.36,91.36,13756.0,77.4234,77.4994,77.1868,77.1868,13756.0
2018-05-01 10:40:00,91.35,91.51,91.29,91.42,18206.0,77.1783,77.3135,77.1277,77.2375,18206.0
2018-05-01 10:50:00,91.48,91.48,91.22,91.25,16344.0,77.2882,77.2882,77.0685,77.0939,16344.0
2018-05-01 11:00:00,91.21,91.22,90.96,91.0,22962.0,77.0601,77.0685,76.8488,76.8826,22962.0
2018-05-01 11:10:00,90.97,91.28,90.96,91.25,14603.0,76.8573,77.1192,76.8488,77.0939,14603.0
2018-05-01 11:20:00,91.25,91.37,91.15,91.27,14246.0,77.0939,77.1952,77.0094,77.1108,14246.0
2018-05-01 11:30:00,91.23,91.45,91.16,91.26,18674.0,77.077,77.2628,77.0178,77.1023,18674.0
2018-05-01 11:40:00,91.23,91.35,91.19,91.33,12211.0,77.077,77.1783,77.0432,77.1614,12211.0
2018-05-01 11:50:00,91.27,91.28,91.09,91.11,29300.0,77.1108,77.1192,76.9587,76.9756,29300.0
2018-05-01 12:00:00,91.11,91.22,91.03,91.17,26429.0,76.9756,77.0685,76.908,77.0263,26429.0
2018-05-01 12:10:00,91.14,91.3,91.14,91.2,20845.0,77.0009,77.1361,77.0009,77.0516,20845.0
2018-05-01 12:20:00,91.2,91.25,91.03,91.14,18325.0,77.0516,77.0939,76.908,77.0009,18325.0
2018-05-01 12:30:00,91.16,91.28,91.14,91.2,9733.0,77.0178,77.1192,77.0009,77.0516,9733.0
2018-05-01 12:40:00,91.19,91.24,91.15,91.16,10000.0,77.0432,77.0854,77.0094,77.0178,10000.0
2018-05-01 12:50:00,91.15,91.23,91.05,91.08,10313.0,77.0094,77.077,76.9249,76.9502,10313.0
2018-05-01 13:00:00,91.06,91.07,90.88,90.96,7634.0,76.9333,76.9418,76.7813,76.8488,7634.0
2018-05-01 13:10:00,90.97,91.0,90.88,90.99,25689.0,76.8573,76.8826,76.7813,76.8742,25689.0
2018-05-01 13:20:00,90.95,91.07,90.94,91.04,14296.0,76.8404,76.9418,76.8319,76.9164,14296.0
2018-05-01 13:30:00,91.04,91.17,91.03,91.11,19741.0,76.9164,77.0263,76.908,76.9756,19741.0
2018-05-01 13:40:00,91.14,91.35,91.1,91.35,13361.0,77.0009,77.1783,76.9671,77.1783,13361.0
2018-05-01 13:50:00,91.33,91.33,91.2,91.25,15655.0,77.1614,77.1614,77.0516,77.0939,15655.0
2018-05-01 14:00:00,91.25,91.3,91.19,91.2,20588.0,77.0939,77.1361,77.0432,77.0516,20588.0
2018-05-01 14:10:00,91.22,91.22,91.1,91.19,17712.0,77.0685,77.0685,76.9671,77.0432,17712.0
2018-05-01 14:20:00,91.19,91.3,91.18,91.21,11004.0,77.0432,77.1361,77.0347,77.0601,11004.0
2018-05-01 14:30:00,91.22,91.43,91.22,91.42,33227.0,77.0685,77.2459,77.0685,77.2375,33227.0
2018-05-01 14:40:00,91.42,91.55,91.41,91.51,24301.0,77.2375,77.3473,77.229,77.3135,24301.0
2018-05-01 14:50:00,91.51,91.57,91.49,91.55,20720.0,77.3135,77.3642,77.2966,77.3473,20720.0
2018-05-01 15:00:00,91.55,91.66,91.49,91.61,27444.0,77.3473,77.4403,77.2966,77.398,27444.0
2018-05-01 15:10:00,91.62,91.62,91.39,91.47,34010.0,77.4065,77.4065,77.2121,77.2797,34010.0
2018-05-01 15:20:00,91.47,91.52,91.33,91.34,65950.0,77.2797,77.322,77.1614,77.1699,65950.0
2018-05-01 15:30:00,91.34,91.39,91.18,91.19,63139.0,77.1699,77.2121,77.0347,77.0432,63139.0
2018-05-01 15:40:00,91.2,91.4,91.2,91.36,61885.0,77.0516,77.2206,77.0516,77.1868,61885.0
2018-05-01 15:50:00,91.36,91.46,91.3,91.33,128956.0,77.1868,77.2713,77.1361,77.1614,128956.0
2018-05-02 09:30:00,90.69,91.18,90.42,90.58,69361.0,76.6207,77.0347,76.3926,76.5278,69361.0
2018-05-02 09:40:00,90.55,90.55,90.09,90.12,42660.0,76.5025,76.5025,76.1138,76.1392,42660.0
2018-05-02 09:50:00,90.13,90.15,89.79,89.84,74760.0,76.1476,76.1645,75.8604,75.9026,74760.0
2018-05-02 10:00:00,89.81,90.08,89.79,89.94,37984.0,75.8773,76.1054,75.8604,75.9871,37984.0
2018-05-02 10:10:00,89.95,90.17,89.89,90.05,55229.0,75.9955,76.1814,75.9448,76.08,55229.0
2018-05-02 10:20:00,90.06,90.4,89.98,90.36,108201.0,76.0885,76.3757,76.0209,76.3419,108201.0
2018-05-02 10:30:00,90.36,90.53,90.1,90.5,49206.0,76.3419,76.4856,76.1223,76.4602,49206.0
2018-05-02 10:40:00,90.51,90.54,90.22,90.33,12951.0,76.4687,76.494,76.2236,76.3166,12951.0
2018-05-02 10:50:00,90.32,90.53,90.29,90.29,23821.0,76.3081,76.4856,76.2828,76.2828,23821.0
2018-05-02 11:00:00,90.31,90.33,90.18,90.29,48722.0,76.2997,76.3166,76.1899,76.2828,48722.0
2018-05-02 11:10:00,90.29,90.35,90.25,90.3,30429.0,76.2828,76.3335,76.249,76.2912,30429.0
2018-05-02 11:20:00,90.29,90.35,90.24,90.29,28146.0,76.2828,76.3335,76.2405,76.2828,28146.0
2018-05-02 11:30:00,90.29,90.38,90.25,90.33,21522.0,76.2828,76.3588,76.249,76.3166,21522.0
2018-05-02 11:40:00,90.32,90.32,90.06,90.09,33755.0,76.3081,76.3081,76.0885,76.1138,33755.0
2018-05-02 11:50:00,90.07,90.12,89.98,90.04,27286.0,76.0969,76.1392,76.0209,76.0716,27286.0
2018-05-02 12:00:00,90.06,90.33,90.03,90.19,18950.0,76.0885,76.3166,76.0631,76.1983,18950.0
2018-05-02 12:10:00,90.2,90.27,90.09,90.17,11983.0,76.2067,76.2659,76.1138,76.1814,11983.0
2018-05-02 12:20:00,90.18,90.24,90.07,90.19,8900.0,76.1899,76.2405,76.0969,76.1983,8900.0
2018-05-02 12:30:00,90.2,90.21,90.05,90.09,16470.0,76.2067,76.2152,76.08,76.1138,16470.0
2018-05-02 12:40:00,90.11,90.11,89.97,90.06,15839.0,76.1307,76.1307,76.0124,76.0885,15839.0
2018-05-02 12:50:00,90.05,90.1,89.99,90.07,6806.0,76.08,76.1223,76.0293,76.0969,6806.0
2018-05-02 13:00:00,90.06,90.06,89.73,89.74,17748.0,76.0885,76.0885,75.8097,75.8181,17748.0
2018-05-02 13:10:00,89.78,89.86,89.74,89.77,12013.0,75.8519,75.9195,75.8181,75.8435,12013.0
2018-05-02 13:20:00,89.76,89.88,89.74,89.8,23389.0,75.835,75.9364,75.8181,75.8688,23389.0
2018-05-02 13:30:00,89.8,89.93,89.79,89.85,28994.0,75.8688,75.9786,75.8604,75.911,28994.0
2018-05-02 13:40:00,89.85,89.93,89.76,89.9,11600.0,75.911,75.9786,75.835,75.9533,11600.0
2018-05-02 13:50:00,89.9,90.01,89.89,89.97,20792.0,75.9533,76.0462,75.9448,76.0124,20792.0
2018-05-02 14:00:00,89.98,90.29,89.98,90.22,27652.0,76.0209,76.2828,76.0209,76.2236,27652.0
2018-05-02 14:10:00,90.21,90.25,90.05,90.05,30337.0,76.2152,76.249,76.08,76.08,30337.0
2018-05-02 14:20:00,90.05,90.13,89.87,90.1,38877.0,76.08,76.1476,75.9279,76.1223,38877.0
2018-05-02 14:30:00,90.09,90.09,89.85,89.92,16601.0,76.1138,76.1138,75.911,75.9702,16601.0
2018-05-02 14:40:00,89.93,89.97,89.82,89.87,19362.0,75.9786,76.0124,75.8857,75.9279,19362.0
2018-05-02 14:50:00,89.88,89.89,89.74,89.83,21975.0,75.9364,75.9448,75.8181,75.8941,21975.0
2018-05-02 15:00:00,89.82,89.85,89.73,89.84,27057.0,75.8857,75.911,75.8097,75.9026,27057.0
2018-05-02 15:10:00,89.85,89.85,89.7,89.76,21590.0,75.911,75.911,75.7843,75.835,21590.0
2018-05-02 15:20:00,89.77,89.93,89.77,89.81,83302.0,75.8435,75.9786,75.8435,75.8773,83302.0
2018-05-02 15:30:00,89.81,89.82,89.72,89.78,39020.0,75.8773,75.8857,75.8012,75.8519,39020.0
2018-05-02 15:40:00,89.78,89.78,89.52,89.53,57163.0,75.8519,75.8519,75.6322,75.6407,57163.0
2018-05-02 15:50:00,89.52,89.57,89.47,89.55,139300.0,75.6322,75.6745,75.59,75.6576,139300.0
2018-05-03 09:30:00,90.01,90.18,89.1,90.03,63406.0,76.0462,76.1899,75.2774,76.0631,63406.0
2018-05-03 09:40:00,90.05,90.06,89.58,89.83,22722.0,76.08,76.0885,75.6829,75.8941,22722.0
2018-05-03 09:50:00,89.83,89.83,89.49,89.49,38259.0,75.8941,75.8941,75.6069,75.6069,38259.0
2018-05-03 10:00:00,89.46,89.54,89.31,89.45,44205.0,75.5816,75.6491,75.4548,75.5731,44205.0
2018-05-03 10:10:00,89.45,89.62,89.42,89.45,34865.0,75.5731,75.7167,75.5478,75.5731,34865.0
2018-05-03 10:20:00,89.5,89.55,89.32,89.37,124945.0,75.6153,75.6576,75.4633,75.5055,124945.0
2018-05-03 10:30:00,89.35,89.68,89.22,89.36,51919.0,75.4886,75.7674,75.3788,75.4971,51919.0
2018-05-03 10:40:00,89.35,89.6,89.31,89.52,48841.0,75.4886,75.6998,75.4548,75.6322,48841.0
2018-05-03 10:50:00,89.49,89.6,89.42,89.55,28055.0,75.6069,75.6998,75.5478,75.6576,28055.0
2018-05-03 11:00:00,89.58,89.68,89.5,89.58,25001.0,75.6829,75.7674,75.6153,75.6829,25001.0
2018-05-03 11:10:00,89.58,89.89,89.49,89.74,23779.0,75.6829,75.9448,75.6069,75.8181,23779.0
2018-05-03 11:20:00,89.72,89.73,89.53,89.58,16315.0,75.8012,75.8097,75.6407,75.6829,16315.0
2018-05-03 11:30:00,89.58,89.68,89.44,89.62,19770.0,75.6829,75.7674,75.5647,75.7167,19770.0
2018-05-03 11:40:00,89.59,89.83,89.53,89.77,30767.0,75.6914,75.8941,75.6407,75.8435,30767.0
2018-05-03 11:50:00,89.77,90.13,89.77,90.13,35358.0,75.8435,76.1476,75.8435,76.1476,35358.0
2018-05-03 12:00:00,90.14,90.26,90.02,90.06,31388.0,76.1561,76.2574,76.0547,76.0885,31388.0
2018-05-03 12:10:00,90.04,90.15,89.92,89.93,52330.0,76.0716,76.1645,75.9702,75.9786,52330.0
2018-05-03 12:20:00,89.94,90.08,89.9,89.9,30259.0,75.9871,76.1054,75.9533,75.9533,30259.0
2018-05-03 12:30:00,89.92,90.04,89.83,89.93,21663.0,75.9702,76.0716,75.8941,75.9786,21663.0
2018-05-03 12:40:00,89.92,90.03,89.89,89.94,40897.0,75.9702,76.0631,75.9448,75.9871,40897.0
2018-05-03 12:50:00,89.94,90.14,89.88,90.12,30523.0,75.9871,76.1561,75.9364,76.1392,30523.0
2018-05-03 13:00:00,90.14,90.23,90.02,90.05,24011.0,76.1561,76.2321,76.0547,76.08,24011.0
2018-05-03 13:10:00,90.04,90.3,90.03,90.15,25412.0,76.0716,76.2912,76.0631,76.1645,25412.0
2018-05-03 13:20:00,90.1,90.14,89.97,90.1,16355.0,76.1223,76.1561,76.0124,76.1223,16355.0
2018-05-03 13:30:00,90.16,90.49,90.14,90.43,25592.0,76.173,76.4518,76.1561,76.4011,25592.0
2018-05-03 13:40:00,90.42,90.44,90.08,90.11,20460.0,76.3926,76.4095,76.1054,76.1307,20460.0
2018-05-03 13:50:00,90.11,90.26,90.08,90.2,12792.0,76.1307,76.2574,76.1054,76.2067,12792.0
2018-05-03 14:00:00,90.19,90.2,90.04,90.18,18065.0,76.1983,76.2067,76.0716,76.1899,18065.0
2018-05-03 14:10:00,90.19,90.19,89.91,89.92,23208.0,76.1983,76.1983,75.9617,75.9702,23208.0
2018-05-03 14:20:00,89.92,90.0,89.75,89.88,30567.0,75.9702,76.0378,75.8266,75.9364,30567.0
2018-05-03 14:30:00,89.93,90.01,89.8,89.84,31426.0,75.9786,76.0462,75.8688,75.9026,31426.0
2018-05-03 14:40:00,89.82,89.87,89.68,89.77,15089.0,75.8857,75.9279,75.7674,75.8435,15089.0
2018-05-03 14:50:00,89.73,89.73,89.58,89.73,12075.0,75.8097,75.8097,75.6829,75.8097,12075.0
2018-05-03 15:00:00,89.73,89.83,89.6,89.6,20109.0,75.8097,75.8941,75.6998,75.6998,20109.0
2018-05-03 15:10:00,89.6,89.67,89.48,89.58,18125.0,75.6998,75.759,75.5984,75.6829,18125.0
2018-05-03 15:20:00,89.6,89.65,89.53,89.64,25769.0,75.6998,75.7421,75.6407,75.7336,25769.0
2018-05-03 15:30:00,89.64,89.71,89.5,89.51,37033.0,75.7336,75.7928,75.6153,75.6238,37033.0
2018-05-03 15:40:00,89.52,89.72,89.51,89.67,42609.0,75.6322,75.8012,75.6238,75.759,42609.0
2018-05-03 15:50:00,89.65,89.74,89.64,89.7,79073.0,75.7421,75.8181,75.7336,75.7843,79073.0
2018-05-04 09:30:00,89.69,90.11,89.5,90.11,56118.0,75.7759,76.1307,75.6153,76.1307,56118.0
2018-05-04 09:40:00,90.15,90.51,90.14,90.47,30210.0,76.1645,76.4687,76.1561,76.4349,30210.0
2018-05-04 09:50:00,90.5,90.58,90.26,90.26,29410.0,76.4602,76.5278,76.2574,76.2574,29410.0
2018-05-04 10:00:00,90.26,90.73,90.19,90.6,29461.0,76.2574,76.6545,76.1983,76.5447,29461.0
2018-05-04 10:10:00,90.59,90.85,90.52,90.84,25689.0,76.5362,76.7559,76.4771,76.7475,25689.0
2018-05-04 10:20:00,90.84,91.11,90.64,91.06,14717.0,76.7475,76.9756,76.5785,76.9333,14717.0
2018-05-04 10:30:00,91.06,91.06,90.87,90.99,30410.0,76.9333,76.9333,76.7728,76.8742,30410.0
2018-05-04 10:40:00,90.99,91.34,90.92,91.29,43174.0,76.8742,77.1699,76.8151,77.1277,43174.0
2018-05-04 10:50:00,91.3,91.42,91.26,91.3,27807.0,77.1361,77.2375,77.1023,77.1361,27807.0
2018-05-04 11:00:00,91.29,91.29,91.07,91.19,13115.0,77.1277,77.1277,76.9418,77.0432,13115.0
2018-05-04 11:10:00,91.21,91.21,90.92,91.03,12821.0,77.0601,77.0601,76.8151,76.908,12821.0
2018-05-04 11:20:00,91.04,91.35,91.04,91.3,21928.0,76.9164,77.1783,76.9164,77.1361,21928.0
2018-05-04 11:30:00,91.33,91.49,91.32,91.42,15698.0,77.1614,77.2966,77.153,77.2375,15698.0
2018-05-04 11:40:00,91.42,91.57,91.35,91.37,20204.0,77.2375,77.3642,77.1783,77.1952,20204.0
2018-05-04 11:50:00,91.37,91.46,91.25,91.27,26428.0,77.1952,77.2713,77.0939,77.1108,26428.0
2018-05-04 12:00:00,91.3,91.36,91.15,91.33,33560.0,77.1361,77.1868,77.0094,77.1614,33560.0
2018-05-04 12:10:00,91.35,91.48,91.31,91.41,9804.0,77.1783,77.2882,77.1445,77.229,9804.0
2018-05-04 12:20:00,91.45,91.59,91.4,91.59,28799.0,77.2628,77.3811,77.2206,77.3811,28799.0
2018-05-04 12:30:00,91.62,91.72,91.58,91.7,8757.0,77.4065,77.4909,77.3727,77.474,8757.0
2018-05-04 12:40:00,91.66,91.7,91.63,91.64,10281.0,77.4403,77.474,77.4149,77.4234,10281.0
2018-05-04 12:50:00,91.66,91.84,91.66,91.81,24452.0,77.4403,77.5923,77.4403,77.567,24452.0
2018-05-04 13:00:00,91.81,91.94,91.8,91.94,10072.0,77.567,77.6768,77.5585,77.6768,10072.0
2018-05-04 13:10:00,91.94,91.97,91.87,91.96,7291.0,77.6768,77.7022,77.6177,77.6937,7291.0
2018-05-04 13:20:00,91.99,92.15,91.99,92.09,22054.0,77.7191,77.8542,77.7191,77.8035,22054.0
2018-05-04 13:30:00,92.07,92.12,91.96,91.96,10801.0,77.7866,77.8289,77.6937,77.6937,10801.0
2018-05-04 13:40:00,91.99,92.01,91.85,91.93,14560.0,77.7191,77.736,77.6008,77.6684,14560.0
2018-05-04 13:50:00,91.91,92.0,91.89,91.94,7100.0,77.6515,77.7275,77.6346,77.6768,7100.0
2018-05-04 14:00:00,91.95,92.01,91.86,91.97,12170.0,77.6853,77.736,77.6092,77.7022,12170.0
2018-05-04 14:10:00,91.96,92.04,91.89,91.92,15807.0,77.6937,77.7613,77.6346,77.6599,15807.0
2018-05-04 14:20:00,91.92,92.02,91.92,91.99,20513.0,77.6599,77.7444,77.6599,77.7191,20513.0
2018-05-04 14:30:00,92.0,92.06,91.98,92.03,16120.0,77.7275,77.7782,77.7106,77.7529,16120.0
2018-05-04 14:40:00,92.03,92.21,92.01,92.19,19124.0,77.7529,77.9049,77.736,77.888,19124.0
2018-05-04 14:50:00,92.22,92.22,92.08,92.13,13811.0,77.9134,77.9134,77.7951,77.8373,13811.0
2018-05-04 15:00:00,92.13,92.2,92.1,92.15,16088.0,77.8373,77.8965,77.812,77.8542,16088.0
2018-05-04 15:10:00,92.15,92.18,92.09,92.17,36946.0,77.8542,77.8796,77.8035,77.8711,36946.0
2018-05-04 15:20:00,92.17,92.21,92.14,92.18,21762.0,77.8711,77.9049,77.8458,77.8796,21762.0
2018-05-04 15:30:00,92.17,92.17,91.77,91.91,71100.0,77.8711,77.8711,77.5332,77.6515,71100.0
2018-05-04 15:40:00,91.91,91.94,91.84,91.84,45785.0,77.6515,77.6768,77.5923,77.5923,45785.0
2018-05-04 15:50:00,91.84,91.85,91.69,91.78,83375.0,77.5923,77.6008,77.4656,77.5416,83375.0
2018-05-07 09:30:00,91.9,91.99,91.81,91.9,18736.0,77.643,77.7191,77.567,77.643,18736.0
2018-05-07 09:40:00,91.81,91.88,91.55,91.68,8646.0,77.567,77.6261,77.3473,77.4571,8646.0
2018-05-07 09:50:00,91.68,91.8,91.52,91.63,17912.0,77.4571,77.5585,77.322,77.4149,17912.0
2018-05-07 10:00:00,91.69,91.8,91.52,91.59,14820.0,77.4656,77.5585,77.322,77.3811,14820.0
2018-05-07 10:10:00,91.51,91.63,91.38,91.44,9259.0,77.3135,77.4149,77.2037,77.2544,9259.0
2018-05-07 10:20:00,91.38,91.52,91.19,91.52,13185.0,77.2037,77.322,77.0432,77.322,13185.0
2018-05-07 10:30:00,91.54,91.7,91.39,91.55,23440.0,77.3389,77.474,77.2121,77.3473,23440.0
2018-05-07 10:40:00,91.54,91.55,91.26,91.43,24636.0,77.3389,77.3473,77.1023,77.2459,24636.0
2018-05-07 10:50:00,91.41,91.48,91.19,91.47,25716.0,77.229,77.2882,77.0432,77.2797,25716.0
2018-05-07 11:00:00,91.42,91.51,91.36,91.43,23046.0,77.2375,77.3135,77.1868,77.2459,23046.0
2018-05-07 11:10:00,91.43,91.55,91.34,91.46,18037.0,77.2459,77.3473,77.1699,77.2713,18037.0
2018-05-07 11:20:00,91.43,91.46,91.33,91.43,20621.0,77.2459,77.2713,77.1614,77.2459,20621.0
2018-05-07 11:30:00,91.43,91.51,91.34,91.47,39330.0,77.2459,77.3135,77.1699,77.2797,39330.0
2018-05-07 11:40:00,91.47,91.53,91.37,91.46,130197.0,77.2797,77.3304,77.1952,77.2713,130197.0
2018-05-07 11:50:00,91.42,91.51,91.38,91.45,24664.0,77.2375,77.3135,77.2037,77.2628,24664.0
2018-05-07 12:00:00,91.42,91.61,91.41,91.53,13452.0,77.2375,77.398,77.229,77.3304,13452.0
2018-05-07 12:10:00,91.52,91.66,91.52,91.63,9820.0,77.322,77.4403,77.322,77.4149,9820.0
2018-05-07 12:20:00,91.6,91.6,91.5,91.53,8797.0,77.3896,77.3896,77.3051,77.3304,8797.0
2018-05-07 12:30:00,91.53,91.61,91.49,91.54,12977.0,77.3304,77.398,77.2966,77.3389,12977.0
2018-05-07 12:40:00,91.53,91.65,91.49,91.57,10465.0,77.3304,77.4318,77.2966,77.3642,10465.0
2018-05-07 12:50:00,91.6,91.6,91.46,91.48,11191.0,77.3896,77.3896,77.2713,77.2882,11191.0
2018-05-07 13:00:00,91.48,91.55,91.43,91.5,7509.0,77.2882,77.3473,77.2459,77.3051,7509.0
2018-05-07 13:10:00,91.5,91.53,91.43,91.53,7432.0,77.3051,77.3304,77.2459,77.3304,7432.0
2018-05-07 13:20:00,91.54,91.62,91.53,91.61,7137.0,77.3389,77.4065,77.3304,77.398,7137.0
2018-05-07 13:30:00,91.61,91.62,91.55,91.56,9566.0,77.398,77.4065,77.3473,77.3558,9566.0
2018-05-07 13:40:00,91.55,91.63,91.53,91.58,10422.0,77.3473,77.4149,77.3304,77.3727,10422.0
2018-05-07 13:50:00,91.57,91.68,91.57,91.62,11937.0,77.3642,77.4571,77.3642,77.4065,11937.0
2018-05-07 14:00:00,91.62,91.74,91.58,91.7,12969.0,77.4065,77.5078,77.3727,77.474,12969.0
2018-05-07 14:10:00,91.67,91.78,91.63,91.78,20865.0,77.4487,77.5416,77.4149,77.5416,20865.0
2018-05-07 14:20:00,91.78,91.81,91.7,91.74,23692.0,77.5416,77.567,77.474,77.5078,23692.0
2018-05-07 14:30:00,91.74,91.79,91.69,91.75,28047.0,77.5078,77.5501,77.4656,77.5163,28047.0
2018-05-07 14:40:00,91.75,91.77,91.62,91.65,15975.0,77.5163,77.5332,77.4065,77.4318,15975.0
2018-05-07 14:50:00,91.65,91.72,91.59,91.64,16299.0,77.4318,77.4909,77.3811,77.4234,16299.0
2018-05-07 15:00:00,91.62,91.67,91.54,91.54,17148.0,77.4065,77.4487,77.3389,77.3389,17148.0
2018-05-07 15:10:00,91.54,91.57,91.35,91.44,22559.0,77.3389,77.3642,77.1783,77.2544,22559.0
2018-05-07 15:20:00,91.42,91.47,91.35,91.4,15844.0,77.2375,77.2797,77.1783,77.2206,15844.0
2018-05-07 15:30:00,91.4,91.58,91.36,91.55,28337.0,77.2206,77.3727,77.1868,77.3473,28337.0
2018-05-07 15:40:00,91.56,91.71,91.52,91.68,37409.0,77.3558,77.4825,77.322,77.4571,37409.0
2018-05-07 15:50:00,91.69,91.74,91.57,91.66,113686.0,77.4656,77.5078,77.3642,77.4403,113686.0
2018-05-08 09:30:00,91.25,91.52,91.19,91.52,31632.0,77.0939,77.322,77.0432,77.322,31632.0
2018-05-08 09:40:00,91.66,91.72,91.17,91.19,18474.0,77.4403,77.4909,77.0263,77.0432,18474.0
2018-05-08 09:50:00,91.15,91.25,91.07,91.11,11940.0,77.0094,77.0939,76.9418,76.9756,11940.0
2018-05-08 10:00:00,91.12,91.27,90.96,91.01,11687.0,76.984,77.1108,76.8488,76.8911,11687.0
2018-05-08 10:10:00,91.01,91.35,90.95,91.35,89692.0,76.8911,77.1783,76.8404,77.1783,89692.0
2018-05-08 10:20:00,91.35,91.44,91.16,91.28,49438.0,77.1783,77.2544,77.0178,77.1192,49438.0
2018-05-08 10:30:00,91.29,91.67,91.28,91.5,49049.0,77.1277,77.4487,77.1192,77.3051,49049.0
2018-05-08 10:40:00,91.51,91.61,91.39,91.58,24598.0,77.3135,77.398,77.2121,77.3727,24598.0
2018-05-08 10:50:00,91.56,91.77,91.54,91.72,17795.0,77.3558,77.5332,77.3389,77.4909,17795.0
2018-05-08 11:00:00,91.7,91.89,91.68,91.79,17530.0,77.474,77.6346,77.4571,77.5501,17530.0
2018-05-08 11:10:00,91.76,91.91,91.72,91.73,9171.0,77.5247,77.6515,77.4909,77.4994,9171.0
2018-05-08 11:20:00,91.75,91.99,91.72,91.93,11810.0,77.5163,77.7191,77.4909,77.6684,11810.0
2018-05-08 11:30:00,91.93,91.93,91.78,91.78,7648.0,77.6684,77.6684,77.5416,77.5416,7648.0
2018-05-08 11:40:00,91.78,91.99,91.77,91.88,9959.0,77.5416,77.7191,77.5332,77.6261,9959.0
2018-05-08 11:50:00,91.85,92.11,91.81,92.02,60953.0,77.6008,77.8204,77.567,77.7444,60953.0
2018-05-08 12:00:00,92.0,92.11,91.99,92.09,11018.0,77.7275,77.8204,77.7191,77.8035,11018.0
2018-05-08 12:10:00,92.06,92.13,91.97,91.99,8500.0,77.7782,77.8373,77.7022,77.7191,8500.0
2018-05-08 12:20:00,91.97,92.07,91.84,91.9,12573.0,77.7022,77.7866,77.5923,77.643,12573.0
2018-05-08 12:30:00,91.9,92.01,91.88,91.9,9999.0,77.643,77.736,77.6261,77.643,9999.0
2018-05-08 12:40:00,91.91,92.13,91.91,92.06,10660.0,77.6515,77.8373,77.6515,77.7782,10660.0
2018-05-08 12:50:00,92.06,92.08,92.03,92.07,7488.0,77.7782,77.7951,77.7529,77.7866,7488.0
2018-05-08 13:00:00,92.06,92.2,92.05,92.2,10378.0,77.7782,77.8965,77.7697,77.8965,10378.0
2018-05-08 13:10:00,92.21,92.25,92.16,92.17,40642.0,77.9049,77.9387,77.8627,77.8711,40642.0
2018-05-08 13:20:00,92.19,92.31,92.18,92.28,40838.0,77.888,77.9894,77.8796,77.9641,40838.0
2018-05-08 13:30:00,92.27,92.38,92.25,92.38,22766.0,77.9556,78.0486,77.9387,78.0486,22766.0
2018-05-08 13:40:00,92.35,92.5,92.34,92.44,35904.0,78.0232,78.1499,78.0148,78.0992,35904.0
2018-05-08 13:50:00,92.48,92.52,92.32,92.48,64394.0,78.133,78.1668,77.9979,78.133,64394.0
2018-05-08 14:00:00,92.45,92.45,92.28,92.31,72082.0,78.1077,78.1077,77.9641,77.9894,72082.0
2018-05-08 14:10:00,92.27,92.38,91.89,91.9,87366.0,77.9556,78.0486,77.6346,77.643,87366.0
2018-05-08 14:20:00,91.87,92.08,91.78,92.02,14360.0,77.6177,77.7951,77.5416,77.7444,14360.0
2018-05-08 14:30:00,91.99,92.14,91.99,92.04,14531.0,77.7191,77.8458,77.7191,77.7613,14531.0
2018-05-08 14:40:00,92.05,92.05,91.93,92.0,17038.0,77.7697,77.7697,77.6684,77.7275,17038.0
2018-05-08 14:50:00,92.01,92.27,91.99,92.1,14881.0,77.736,77.9556,77.7191,77.812,14881.0
2018-05-08 15:00:00,92.08,92.25,91.99,92.25,25065.0,77.7951,77.9387,77.7191,77.9387,25065.0
2018-05-08 15:10:00,92.22,92.3,92.18,92.25,21123.0,77.9134,77.981,77.8796,77.9387,21123.0
2018-05-08 15:20:00,92.27,92.27,92.15,92.23,21003.0,77.9556,77.9556,77.8542,77.9218,21003.0
2018-05-08 15:30:00,92.21,92.22,92.16,92.19,20468.0,77.9049,77.9134,77.8627,77.888,20468.0
2018-05-08 15:40:00,92.18,92.26,92.09,92.11,36025.0,77.8796,77.9472,77.8035,77.8204,36025.0
2018-05-08 15:50:00,92.11,92.24,92.09,92.15,87895.0,77.8204,77.9303,77.8035,77.8542,87895.0
2018-05-09 09:30:00,92.39,92.73,92.39,92.44,12684.0,78.057,78.3443,78.057,78.0992,12684.0
2018-05-09 09:40:00,92.49,92.62,92.32,92.47,10871.0,78.1415,78.2513,77.9979,78.1246,10871.0
2018-05-09 09:50:00,92.5,92.5,92.2,92.37,8689.0,78.1499,78.1499,77.8965,78.0401,8689.0
2018-05-09 10:00:00,92.27,92.37,92.07,92.12,30014.0,77.9556,78.0401,77.7866,77.8289,30014.0
2018-05-09 10:10:00,92.09,92.28,92.0,92.11,17444.0,77.8035,77.9641,77.7275,77.8204,17444.0
2018-05-09 10:20:00,92.12,92.21,91.97,92.1,9048.0,77.8289,77.9049,77.7022,77.812,9048.0
2018-05-09 10:30:00,92.11,92.34,92.07,92.2,13824.0,77.8204,78.0148,77.7866,77.8965,13824.0
2018-05-09 10:40:00,92.17,92.33,92.16,92.26,8520.0,77.8711,78.0063,77.8627,77.9472,8520.0
2018-05-09 10:50:00,92.22,92.37,92.22,92.26,13197.0,77.9134,78.0401,77.9134,77.9472,13197.0
2018-05-09 11:00:00,92.27,92.38,92.13,92.17,37939.0,77.9556,78.0486,77.8373,77.8711,37939.0
2018-05-09 11:10:00,92.15,92.41,92.08,92.37,25912.0,77.8542,78.0739,77.7951,78.0401,25912.0
2018-05-09 11:20:00,92.33,92.59,92.3,92.4,24047.0,78.0063,78.226,77.981,78.0655,24047.0
2018-05-09 11:30:00,92.39,92.45,92.17,92.23,20563.0,78.057,78.1077,77.8711,77.9218,20563.0
2018-05-09 11:40:00,92.2,92.27,92.02,92.15,9513.0,77.8965,77.9556,77.7444,77.8542,9513.0
2018-05-09 11:50:00,92.13,92.25,92.07,92.2,12091.0,77.8373,77.9387,77.7866,77.8965,12091.0
2018-05-09 12:00:00,92.23,92.23,92.09,92.15,9908.0,77.9218,77.9218,77.8035,77.8542,9908.0
2018-05-09 12:10:00,92.16,92.24,92.13,92.16,8246.0,77.8627,77.9303,77.8373,77.8627,8246.0
2018-05-09 12:20:00,92.17,92.25,92.12,92.17,5250.0,77.8711,77.9387,77.8289,77.8711,5250.0
2018-05-09 12:30:00,92.15,92.31,92.15,92.28,7076.0,77.8542,77.9894,77.8542,77.9641,7076.0
2018-05-09 12:40:00,92.25,92.47,92.25,92.47,7421.0,77.9387,78.1246,77.9387,78.1246,7421.0
2018-05-09 12:50:00,92.49,92.64,92.44,92.59,7059.0,78.1415,78.2682,78.0992,78.226,7059.0
2018-05-09 13:00:00,92.7,92.7,92.58,92.65,7596.0,78.3189,78.3189,78.2175,78.2767,7596.0
2018-05-09 13:10:00,92.65,92.73,92.61,92.73,4314.0,78.2767,78.3443,78.2429,78.3443,4314.0
2018-05-09 13:20:00,92.71,92.8,92.66,92.73,10612.0,78.3274,78.4034,78.2851,78.3443,10612.0
2018-05-09 13:30:00,92.77,92.83,92.74,92.76,4714.0,78.3781,78.4287,78.3527,78.3696,4714.0
2018-05-09 13:40:00,92.72,92.86,92.7,92.86,8531.0,78.3358,78.4541,78.3189,78.4541,8531.0
2018-05-09 13:50:00,92.87,92.88,92.72,92.8,8700.0,78.4625,78.471,78.3358,78.4034,8700.0
2018-05-09 14:00:00,92.81,92.81,92.7,92.71,6474.0,78.4118,78.4118,78.3189,78.3274,6474.0
2018-05-09 14:10:00,92.74,92.78,92.71,92.71,5079.0,78.3527,78.3865,78.3274,78.3274,5079.0
2018-05-09 14:20:00,92.69,92.69,92.52,92.58,11977.0,78.3105,78.3105,78.1668,78.2175,11977.0
2018-05-09 14:30:00,92.6,92.65,92.51,92.55,8365.0,78.2344,78.2767,78.1584,78.1922,8365.0
2018-05-09 14:40:00,92.55,92.62,92.52,92.56,4948.0,78.1922,78.2513,78.1668,78.2006,4948.0
2018-05-09 14:50:00,92.55,92.58,92.48,92.52,9770.0,78.1922,78.2175,78.133,78.1668,9770.0
2018-05-09 15:00:00,92.52,92.58,92.48,92.54,7785.0,78.1668,78.2175,78.133,78.1837,7785.0
2018-05-09 15:10:00,92.57,92.59,92.44,92.48,24591.0,78.2091,78.226,78.0992,78.133,24591.0
2018-05-09 15:20:00,92.47,92.55,92.47,92.52,58440.0,78.1246,78.1922,78.1246,78.1668,58440.0
2018-05-09 15:30:00,92.54,92.58,92.36,92.39,27148.0,78.1837,78.2175,78.0317,78.057,27148.0
2018-05-09 15:40:00,92.39,92.51,92.38,92.5,22438.0,78.057,78.1584,78.0486,78.1499,22438.0
2018-05-09 15:50:00,92.5,92.65,92.49,92.6,56254.0,78.1499,78.2767,78.1415,78.2344,56254.0
2018-05-10 09:30:00,92.94,93.32,92.75,93.24,15120.0,78.5217,78.8427,78.3612,78.7751,15120.0
2018-05-10 09:40:00,93.25,93.29,92.91,92.94,3650.0,78.7836,78.8174,78.4963,78.5217,3650.0
2018-05-10 09:50:00,92.98,93.12,92.97,93.07,9059.0,78.5555,78.6738,78.547,78.6315,9059.0
2018-05-10 10:00:00,93.06,93.1,92.96,92.96,10211.0,78.6231,78.6569,78.5386,78.5386,10211.0
2018-05-10 10:10:00,92.92,92.95,92.7,92.78,8352.0,78.5048,78.5301,78.3189,78.3865,8352.0
2018-05-10 10:20:00,92.73,92.94,92.6,92.76,20965.0,78.3443,78.5217,78.2344,78.3696,20965.0
2018-05-10 10:30:00,92.79,92.89,92.76,92.81,27476.0,78.3949,78.4794,78.3696,78.4118,27476.0
2018-05-10 10:40:00,92.8,92.88,92.79,92.84,8462.0,78.4034,78.471,78.3949,78.4372,8462.0
2018-05-10 10:50:00,92.83,93.0,92.77,92.89,7782.0,78.4287,78.5724,78.3781,78.4794,7782.0
2018-05-10 11:00:00,92.85,93.01,92.74,93.01,16944.0,78.4456,78.5808,78.3527,78.5808,16944.0
2018-05-10 11:10:00,93.03,93.13,92.92,93.07,5738.0,78.5977,78.6822,78.5048,78.6315,5738.0
2018-05-10 11:20:00,93.06,93.07,92.94,92.94,10977.0,78.6231,78.6315,78.5217,78.5217,10977.0
2018-05-10 11:30:00,92.97,93.1,92.95,93.0,3824.0,78.547,78.6569,78.5301,78.5724,3824.0
2018-05-10 11:40:00,93.01,93.08,92.95,93.04,5701.0,78.5808,78.64,78.5301,78.6062,5701.0
2018-05-10 11:50:00,93.02,93.18,93.01,93.14,3799.0,78.5893,78.7244,78.5808,78.6907,3799.0
2018-05-10 12:00:00,93.13,93.18,92.99,93.04,7608.0,78.6822,78.7244,78.5639,78.6062,7608.0
2018-05-10 12:10:00,93.06,93.13,93.05,93.11,2608.0,78.6231,78.6822,78.6146,78.6653,2608.0
2018-05-10 12:20:00,93.1,93.23,93.05,93.2,4559.0,78.6569,78.7667,78.6146,78.7413,4559.0
2018-05-10 12:30:00,93.18,93.25,93.13,93.25,3714.0,78.7244,78.7836,78.6822,78.7836,3714.0
2018-05-10 12:40:00,93.23,93.25,93.16,93.23,5193.0,78.7667,78.7836,78.7075,78.7667,5193.0
2018-05-10 12:50:00,93.22,93.23,93.15,93.15,5831.0,78.7582,78.7667,78.6991,78.6991,5831.0
2018-05-10 13:00:00,93.19,93.23,93.14,93.22,4530.0,78.7329,78.7667,78.6907,78.7582,4530.0
2018-05-10 13:10:00,93.23,93.23,93.11,93.22,5295.0,78.7667,78.7667,78.6653,78.7582,5295.0
2018-05-10 13:20:00,93.22,93.23,93.09,93.09,7881.0,78.7582,78.7667,78.6484,78.6484,7881.0
2018-05-10 13:30:00,93.08,93.14,93.04,93.05,8295.0,78.64,78.6907,78.6062,78.6146,8295.0
2018-05-10 13:40:00,93.04,93.14,93.02,93.08,3300.0,78.6062,78.6907,78.5893,78.64,3300.0
2018-05-10 13:50:00,93.09,93.09,93.01,93.01,1520.0,78.6484,78.6484,78.5808,78.5808,1520.0
2018-05-10 14:00:00,92.99,93.0,92.94,92.99,6118.0,78.5639,78.5724,78.5217,78.5639,6118.0
2018-05-10 14:10:00,93.02,93.18,92.99,93.13,8487.0,78.5893,78.7244,78.5639,78.6822,8487.0
2018-05-10 14:20:00,93.12,93.12,92.99,93.02,3420.0,78.6738,78.6738,78.5639,78.5893,3420.0
2018-05-10 14:30:00,93.0,93.0,92.91,92.92,4008.0,78.5724,78.5724,78.4963,78.5048,4008.0
2018-05-10 14:40:00,92.88,93.08,92.88,93.08,8625.0,78.471,78.64,78.471,78.64,8625.0
2018-05-10 14:50:00,93.06,93.09,92.96,93.02,4782.0,78.6231,78.6484,78.5386,78.5893,4782.0
2018-05-10 15:00:00,93.02,93.04,92.89,92.89,5507.0,78.5893,78.6062,78.4794,78.4794,5507.0
2018-05-10 15:10:00,92.9,92.92,92.8,92.81,19065.0,78.4879,78.5048,78.4034,78.4118,19065.0
2018-05-10 15:20:00,92.82,92.84,92.7,92.84,15630.0,78.4203,78.4372,78.3189,78.4372,15630.0
2018-05-10 15:30:00,92.83,92.83,92.77,92.82,13287.0,78.4287,78.4287,78.3781,78.4203,13287.0
2018-05-10 15:40:00,92.82,92.89,92.77,92.83,22433.0,78.4203,78.4794,78.3781,78.4287,22433.0
2018-05-10 15:50:00,92.84,92.95,92.83,92.92,60569.0,78.4372,78.5301,78.4287,78.5048,60569.0
2018-05-11 09:30:00,93.0,93.67,93.0,93.45,60339.0,78.5724,79.1384,78.5724,78.9526,60339.0
2018-05-11 09:40:00,93.45,93.66,93.44,93.46,17987.0,78.9526,79.13,78.9441,78.961,17987.0
2018-05-11 09:50:00,93.48,93.5,93.16,93.2,9547.0,78.9779,78.9948,78.7075,78.7413,9547.0
2018-05-11 10:00:00,93.13,93.15,92.76,92.84,15189.0,78.6822,78.6991,78.3696,78.4372,15189.0
2018-05-11 10:10:00,92.88,92.94,92.73,92.74,8397.0,78.471,78.5217,78.3443,78.3527,8397.0
2018-05-11 10:20:00,92.71,93.04,92.71,93.04,8790.0,78.3274,78.6062,78.3274,78.6062,8790.0
2018-05-11 10:30:00,93.05,93.09,92.98,93.0,8852.0,78.6146,78.6484,78.5555,78.5724,8852.0
2018-05-11 10:40:00,92.98,93.06,92.88,92.88,10000.0,78.5555,78.6231,78.471,78.471,10000.0
2018-05-11 10:50:00,92.84,92.84,92.61,92.8,12493.0,78.4372,78.4372,78.2429,78.4034,12493.0
2018-05-11 11:00:00,92.79,92.83,92.61,92.61,5063.0,78.3949,78.4287,78.2429,78.2429,5063.0
2018-05-11 11:10:00,92.59,92.65,92.54,92.62,7796.0,78.226,78.2767,78.1837,78.2513,7796.0
2018-05-11 11:20:00,92.63,92.64,92.53,92.57,5351.0,78.2598,78.2682,78.1753,78.2091,5351.0
2018-05-11 11:30:00,92.54,92.73,92.53,92.68,19366.0,78.1837,78.3443,78.1753,78.302,19366.0
2018-05-11 11:40:00,92.67,92.71,92.61,92.68,9448.0,78.2936,78.3274,78.2429,78.302,9448.0
2018-05-11 11:50:00,92.68,92.69,92.5,92.55,8898.0,78.302,78.3105,78.1499,78.1922,8898.0
2018-05-11 12:00:00,92.58,92.62,92.54,92.55,6709.0,78.2175,78.2513,78.1837,78.1922,6709.0
2018-05-11 12:10:00,92.53,92.57,92.45,92.49,7861.0,78.1753,78.2091,78.1077,78.1415,7861.0
2018-05-11 12:20:00,92.47,92.51,92.43,92.44,13912.0,78.1246,78.1584,78.0908,78.0992,13912.0
2018-05-11 12:30:00,92.42,92.48,92.37,92.48,7341.0,78.0823,78.133,78.0401,78.133,7341.0
2018-05-11 12:40:00,92.5,92.5,92.4,92.42,6723.0,78.1499,78.1499,78.0655,78.0823,6723.0
2018-05-11 12:50:00,92.41,92.46,92.35,92.35,8988.0,78.0739,78.1161,78.0232,78.0232,8988.0
2018-05-11 13:00:00,92.35,92.4,92.32,92.37,8943.0,78.0232,78.0655,77.9979,78.0401,8943.0
2018-05-11 13:10:00,92.37,92.37,92.32,92.34,4700.0,78.0401,78.0401,77.9979,78.0148,4700.0
2018-05-11 13:20:00,92.35,92.37,92.28,92.31,6420.0,78.0232,78.0401,77.9641,77.9894,6420.0
2018-05-11 13:30:00,92.3,92.37,92.22,92.3,11118.0,77.981,78.0401,77.9134,77.981,11118.0
2018-05-11 13:40:00,92.26,92.27,92.16,92.22,13318.0,77.9472,77.9556,77.8627,77.9134,13318.0
2018-05-11 13:50:00,92.22,92.39,92.22,92.29,9558.0,77.9134,78.057,77.9134,77.9725,9558.0
2018-05-11 14:00:00,92.29,92.37,92.28,92.32,6200.0,77.9725,78.0401,77.9641,77.9979,6200.0
2018-05-11 14:10:00,92.3,92.34,92.22,92.26,13075.0,77.981,78.0148,77.9134,77.9472,13075.0
2018-05-11 14:20:00,92.28,92.47,92.26,92.43,13279.0,77.9641,78.1246,77.9472,78.0908,13279.0
2018-05-11 14:30:00,92.42,92.48,92.39,92.44,6232.0,78.0823,78.133,78.057,78.0992,6232.0
2018-05-11 14:40:00,92.43,92.44,92.39,92.43,7935.0,78.0908,78.0992,78.057,78.0908,7935.0
2018-05-11 14:50:00,92.43,92.5,92.34,92.48,12544.0,78.0908,78.1499,78.0148,78.133,12544.0
2018-05-11 15:00:00,92.47,92.56,92.46,92.53,10714.0,78.1246,78.2006,78.1161,78.1753,10714.0
2018-05-11 15:10:00,92.53,92.55,92.5,92.54,11121.0,78.1753,78.1922,78.1499,78.1837,11121.0
2018-05-11 15:20:00,92.52,92.53,92.47,92.52,13888.0,78.1668,78.1753,78.1246,78.1668,13888.0
2018-05-11 15:30:00,92.51,92.59,92.5,92.51,22632.0,78.1584,78.226,78.1499,78.1584,22632.0
2018-05-11 15:40:00,92.51,92.51,92.37,92.41,35324.0,78.1584,78.1584,78.0401,78.0739,35324.0
2018-05-11 15:50:00,92.41,92.5,92.37,92.47,74108.0,78.0739,78.1499,78.0401,78.1246,74108.0
2018-05-14 09:30:00,92.32,92.62,92.3,92.35,31458.0,77.9979,78.2513,77.981,78.0232,31458.0
2018-05-14 09:40:00,92.41,92.59,92.29,92.56,11114.0,78.0739,78.226,77.9725,78.2006,11114.0
2018-05-14 09:50:00,92.57,92.67,92.53,92.6,19014.0,78.2091,78.2936,78.1753,78.2344,19014.0
2018-05-14 10:00:00,92.58,92.58,92.31,92.35,16408.0,78.2175,78.2175,77.9894,78.0232,16408.0
2018-05-14 10:10:00,92.36,92.49,92.34,92.39,13991.0,78.0317,78.1415,78.0148,78.057,13991.0
2018-05-14 10:20:00,92.36,92.47,92.35,92.4,8412.0,78.0317,78.1246,78.0232,78.0655,8412.0
2018-05-14 10:30:00,92.42,92.61,92.42,92.52,9078.0,78.0823,78.2429,78.0823,78.1668,9078.0
2018-05-14 10:40:00,92.52,92.52,92.38,92.39,6001.0,78.1668,78.1668,78.0486,78.057,6001.0
2018-05-14 10:50:00,92.36,92.43,92.32,92.32,10714.0,78.0317,78.0908,77.9979,77.9979,10714.0
2018-05-14 11:00:00,92.3,92.38,92.28,92.34,15652.0,77.981,78.0486,77.9641,78.0148,15652.0
2018-05-14 11:10:00,92.35,92.45,92.31,92.34,7924.0,78.0232,78.1077,77.9894,78.0148,7924.0
2018-05-14 11:20:00,92.37,92.37,92.26,92.3,15648.0,78.0401,78.0401,77.9472,77.981,15648.0
2018-05-14 11:30:00,92.3,92.4,92.25,92.28,15761.0,77.981,78.0655,77.9387,77.9641,15761.0
2018-05-14 11:40:00,92.3,92.38,92.25,92.38,20910.0,77.981,78.0486,77.9387,78.0486,20910.0
2018-05-14 11:50:00,92.4,92.44,92.36,92.44,4531.0,78.0655,78.0992,78.0317,78.0992,4531.0
2018-05-14 12:00:00,92.45,92.52,92.42,92.44,6399.0,78.1077,78.1668,78.0823,78.0992,6399.0
2018-05-14 12:10:00,92.41,92.41,92.31,92.34,22759.0,78.0739,78.0739,77.9894,78.0148,22759.0
2018-05-14 12:20:00,92.35,92.41,92.3,92.41,9468.0,78.0232,78.0739,77.981,78.0739,9468.0
2018-05-14 12:30:00,92.43,92.47,92.32,92.33,4948.0,78.0908,78.1246,77.9979,78.0063,4948.0
2018-05-14 12:40:00,92.33,92.34,92.29,92.34,14896.0,78.0063,78.0148,77.9725,78.0148,14896.0
2018-05-14 12:50:00,92.34,92.35,92.27,92.31,22892.0,78.0148,78.0232,77.9556,77.9894,22892.0
2018-05-14 13:00:00,92.28,92.4,92.28,92.38,7404.0,77.9641,78.0655,77.9641,78.0486,7404.0
2018-05-14 13:10:00,92.38,92.48,92.34,92.45,2906.0,78.0486,78.133,78.0148,78.1077,2906.0
2018-05-14 13:20:00,92.44,92.44,92.41,92.41,1800.0,78.0992,78.0992,78.0739,78.0739,1800.0
2018-05-14 13:30:00,92.41,92.42,92.3,92.37,6038.0,78.0739,78.0823,77.981,78.0401,6038.0
2018-05-14 13:40:00,92.38,92.42,92.36,92.36,2497.0,78.0486,78.0823,78.0317,78.0317,2497.0
2018-05-14 13:50:00,92.35,92.36,92.29,92.33,7962.0,78.0232,78.0317,77.9725,78.0063,7962.0
2018-05-14 14:00:00,92.33,92.36,92.27,92.3,6086.0,78.0063,78.0317,77.9556,77.981,6086.0
2018-05-14 14:10:00,92.33,92.37,92.28,92.32,20162.0,78.0063,78.0401,77.9641,77.9979,20162.0
2018-05-14 14:20:00,92.32,92.38,92.3,92.33,20285.0,77.9979,78.0486,77.981,78.0063,20285.0
2018-05-14 14:30:00,92.34,92.36,92.31,92.34,19417.0,78.0148,78.0317,77.9894,78.0148,19417.0
2018-05-14 14:40:00,92.34,92.38,92.32,92.35,6679.0,78.0148,78.0486,77.9979,78.0232,6679.0
2018-05-14 14:50:00,92.33,92.38,92.32,92.33,6297.0,78.0063,78.0486,77.9979,78.0063,6297.0
2018-05-14 15:00:00,92.33,92.41,92.33,92.38,7664.0,78.0063,78.0739,78.0063,78.0486,7664.0
2018-05-14 15:10:00,92.37,92.42,92.36,92.41,11270.0,78.0401,78.0823,78.0317,78.0739,11270.0
2018-05-14 15:20:00,92.4,92.47,92.4,92.43,7090.0,78.0655,78.1246,78.0655,78.0908,7090.0
2018-05-14 15:30:00,92.43,92.44,92.37,92.43,9491.0,78.0908,78.0992,78.0401,78.0908,9491.0
2018-05-14 15:40:00,92.43,92.43,92.29,92.34,39249.0,78.0908,78.0908,77.9725,78.0148,39249.0
2018-05-14 15:50:00,92.35,92.57,92.3,92.54,61435.0,78.0232,78.2091,77.981,78.1837,61435.0
2018-05-15 09:30:00,91.86,92.35,91.4,91.4,37903.0,77.6092,78.0232,77.2206,77.2206,37903.0
2018-05-15 09:40:00,91.45,91.52,90.67,90.99,42381.0,77.2628,77.322,76.6038,76.8742,42381.0
2018-05-15 09:50:00,91.01,91.2,90.95,91.07,22309.0,76.8911,77.0516,76.8404,76.9418,22309.0
2018-05-15 10:00:00,91.08,91.32,91.04,91.16,15426.0,76.9502,77.153,76.9164,77.0178,15426.0
2018-05-15 10:10:00,91.21,91.24,91.09,91.2,9562.0,77.0601,77.0854,76.9587,77.0516,9562.0
2018-05-15 10:20:00,91.2,91.23,91.12,91.12,18612.0,77.0516,77.077,76.984,76.984,18612.0
2018-05-15 10:30:00,91.14,92.31,91.13,91.86,275155.0,77.0009,77.9894,76.9925,77.6092,275155.0
2018-05-15 10:40:00,91.91,94.29,91.84,94.2,500170.0,77.6515,79.6622,77.5923,79.5862,500170.0
2018-05-15 10:50:00,94.22,94.27,93.03,93.11,220428.0,79.6031,79.6453,78.5977,78.6653,220428.0
2018-05-15 11:00:00,93.11,93.24,92.56,92.66,65491.0,78.6653,78.7751,78.2006,78.2851,65491.0
2018-05-15 11:10:00,92.62,92.89,92.45,92.66,25035.0,78.2513,78.4794,78.1077,78.2851,25035.0
2018-05-15 11:20:00,92.62,92.76,92.5,92.64,31023.0,78.2513,78.3696,78.1499,78.2682,31023.0
2018-05-15 11:30:00,92.66,92.91,92.64,92.67,13758.0,78.2851,78.4963,78.2682,78.2936,13758.0
2018-05-15 11:40:00,92.7,92.86,92.63,92.71,15291.0,78.3189,78.4541,78.2598,78.3274,15291.0
2018-05-15 11:50:00,92.67,92.67,92.2,92.22,33146.0,78.2936,78.2936,77.8965,77.9134,33146.0
2018-05-15 12:00:00,92.24,92.32,92.07,92.15,13906.0,77.9303,77.9979,77.7866,77.8542,13906.0
2018-05-15 12:10:00,92.19,92.28,92.13,92.18,11471.0,77.888,77.9641,77.8373,77.8796,11471.0
2018-05-15 12:20:00,92.2,92.29,92.18,92.2,11150.0,77.8965,77.9725,77.8796,77.8965,11150.0
2018-05-15 12:30:00,92.19,92.36,92.12,92.33,12816.0,77.888,78.0317,77.8289,78.0063,12816.0
2018-05-15 12:40:00,92.31,92.4,92.29,92.36,7818.0,77.9894,78.0655,77.9725,78.0317,7818.0
2018-05-15 12:50:00,92.34,92.81,92.33,92.57,70610.0,78.0148,78.4118,78.0063,78.2091,70610.0
2018-05-15 13:00:00,92.55,92.69,92.55,92.64,76923.0,78.1922,78.3105,78.1922,78.2682,76923.0
2018-05-15 13:10:00,92.63,92.71,92.51,92.68,32386.0,78.2598,78.3274,78.1584,78.302,32386.0
2018-05-15 13:20:00,92.68,92.72,92.53,92.64,25602.0,78.302,78.3358,78.1753,78.2682,25602.0
2018-05-15 13:30:00,92.64,92.69,92.6,92.65,22543.0,78.2682,78.3105,78.2344,78.2767,22543.0
2018-05-15 13:40:00,92.67,92.89,92.66,92.83,37487.0,78.2936,78.4794,78.2851,78.4287,37487.0
2018-05-15 13:50:00,92.86,92.92,92.74,92.8,36199.0,78.4541,78.5048,78.3527,78.4034,36199.0
2018-05-15 14:00:00,92.79,92.86,92.45,92.53,28171.0,78.3949,78.4541,78.1077,78.1753,28171.0
2018-05-15 14:10:00,92.55,92.6,92.44,92.51,29595.0,78.1922,78.2344,78.0992,78.1584,29595.0
2018-05-15 14:20:00,92.49,92.62,92.42,92.58,34377.0,78.1415,78.2513,78.0823,78.2175,34377.0
2018-05-15 14:30:00,92.6,92.9,92.59,92.73,21093.0,78.2344,78.4879,78.226,78.3443,21093.0
2018-05-15 14:40:00,92.73,92.81,92.69,92.74,25115.0,78.3443,78.4118,78.3105,78.3527,25115.0
2018-05-15 14:50:00,92.73,92.8,92.64,92.7,23118.0,78.3443,78.4034,78.2682,78.3189,23118.0
2018-05-15 15:00:00,92.7,92.82,92.65,92.66,34177.0,78.3189,78.4203,78.2767,78.2851,34177.0
2018-05-15 15:10:00,92.67,92.68,92.57,92.65,25728.0,78.2936,78.302,78.2091,78.2767,25728.0
2018-05-15 15:20:00,92.64,92.72,92.54,92.6,23045.0,78.2682,78.3358,78.1837,78.2344,23045.0
2018-05-15 15:30:00,92.57,92.77,92.53,92.68,30743.0,78.2091,78.3781,78.1753,78.302,30743.0
2018-05-15 15:40:00,92.69,92.69,92.52,92.56,52409.0,78.3105,78.3105,78.1668,78.2006,52409.0
2018-05-15 15:50:00,92.57,92.72,92.57,92.66,112349.0,78.2091,78.3358,78.2091,78.2851,112349.0
2018-05-16 09:30:00,92.94,93.54,92.75,93.15,83933.0,78.5217,79.0286,78.3612,78.6991,83933.0
2018-05-16 09:40:00,93.2,93.32,92.83,93.09,37783.0,78.7413,78.8427,78.4287,78.6484,37783.0
2018-05-16 09:50:00,93.09,93.45,92.96,93.33,29662.0,78.6484,78.9526,78.5386,78.8512,29662.0
2018-05-16 10:00:00,93.36,93.38,92.96,93.09,48876.0,78.8765,78.8934,78.5386,78.6484,48876.0
2018-05-16 10:10:00,93.07,93.15,92.89,92.99,40081.0,78.6315,78.6991,78.4794,78.5639,40081.0
2018-05-16 10:20:00,92.98,93.15,92.94,93.05,35919.0,78.5555,78.6991,78.5217,78.6146,35919.0
2018-05-16 10:30:00,93.07,93.15,92.92,93.03,44738.0,78.6315,78.6991,78.5048,78.5977,44738.0
2018-05-16 10:40:00,93.05,93.1,92.95,93.09,58815.0,78.6146,78.6569,78.5301,78.6484,58815.0
2018-05-16 10:50:00,93.1,93.29,93.09,93.26,25103.0,78.6569,78.8174,78.6484,78.792,25103.0
2018-05-16 11:00:00,93.26,93.33,93.14,93.33,14468.0,78.792,78.8512,78.6907,78.8512,14468.0
2018-05-16 11:10:00,93.32,93.41,93.2,93.24,27400.0,78.8427,78.9188,78.7413,78.7751,27400.0
2018-05-16 11:20:00,93.24,93.24,93.0,93.14,28342.0,78.7751,78.7751,78.5724,78.6907,28342.0
2018-05-16 11:30:00,93.14,93.14,93.02,93.03,20063.0,78.6907,78.6907,78.5893,78.5977,20063.0
2018-05-16 11:40:00,93.02,93.15,92.96,93.04,43329.0,78.5893,78.6991,78.5386,78.6062,43329.0
2018-05-16 11:50:00,93.06,93.13,92.96,93.08,27767.0,78.6231,78.6822,78.5386,78.64,27767.0
2018-05-16 12:00:00,93.09,93.26,93.08,93.12,11968.0,78.6484,78.792,78.64,78.6738,11968.0
2018-05-16 12:10:00,93.12,93.2,93.08,93.1,9883.0,78.6738,78.7413,78.64,78.6569,9883.0
2018-05-16 12:20:00,93.08,93.13,93.03,93.09,14360.0,78.64,78.6822,78.5977,78.6484,14360.0
2018-05-16 12:30:00,93.1,93.22,93.1,93.18,15072.0,78.6569,78.7582,78.6569,78.7244,15072.0
2018-05-16 12:40:00,93.18,93.18,93.0,93.05,27350.0,78.7244,78.7244,78.5724,78.6146,27350.0
2018-05-16 12:50:00,93.07,93.07,92.93,93.03,21500.0,78.6315,78.6315,78.5132,78.5977,21500.0
2018-05-16 13:00:00,93.02,93.12,92.97,93.1,24451.0,78.5893,78.6738,78.547,78.6569,24451.0
2018-05-16 13:10:00,93.07,93.13,93.03,93.05,13549.0,78.6315,78.6822,78.5977,78.6146,13549.0
2018-05-16 13:20:00,93.07,93.09,93.0,93.08,16770.0,78.6315,78.6484,78.5724,78.64,16770.0
2018-05-16 13:30:00,93.06,93.12,93.03,93.09,65817.0,78.6231,78.6738,78.5977,78.6484,65817.0
2018-05-16 13:40:00,93.09,93.13,93.04,93.08,17530.0,78.6484,78.6822,78.6062,78.64,17530.0
2018-05-16 13:50:00,93.07,93.08,93.0,93.01,12703.0,78.6315,78.64,78.5724,78.5808,12703.0
2018-05-16 14:00:00,93.01,93.1,92.98,93.08,69424.0,78.5808,78.6569,78.5555,78.64,69424.0
2018-05-16 14:10:00,93.11,93.13,93.04,93.09,43819.0,78.6653,78.6822,78.6062,78.6484,43819.0
2018-05-16 14:20:00,93.1,93.16,93.09,93.12,26260.0,78.6569,78.7075,78.6484,78.6738,26260.0
2018-05-16 14:30:00,93.12,93.35,93.1,93.35,28005.0,78.6738,78.8681,78.6569,78.8681,28005.0
2018-05-16 14:40:00,93.36,93.52,93.35,93.51,25218.0,78.8765,79.0117,78.8681,79.0033,25218.0
2018-05-16 14:50:00,93.5,93.56,93.43,93.56,20443.0,78.9948,79.0455,78.9357,79.0455,20443.0
2018-05-16 15:00:00,93.57,93.57,93.36,93.45,25927.0,79.0539,79.0539,78.8765,78.9526,25927.0
2018-05-16 15:10:00,93.44,93.5,93.36,93.45,31154.0,78.9441,78.9948,78.8765,78.9526,31154.0
2018-05-16 15:20:00,93.44,93.48,93.41,93.46,29848.0,78.9441,78.9779,78.9188,78.961,29848.0
2018-05-16 15:30:00,93.45,93.61,93.45,93.6,41779.0,78.9526,79.0877,78.9526,79.0793,41779.0
2018-05-16 15:40:00,93.61,93.66,93.5,93.53,63103.0,79.0877,79.13,78.9948,79.0201,63103.0
2018-05-16 15:50:00,93.53,93.67,93.52,93.64,137971.0,79.0201,79.1384,79.0117,79.1131,137971.0
2018-05-17 09:30:00,93.65,93.86,93.49,93.52,18916.0,79.1215,79.299,78.9864,79.0117,18916.0
2018-05-17 09:40:00,93.52,93.81,93.48,93.7,12639.0,79.0117,79.2567,78.9779,79.1638,12639.0
2018-05-17 09:50:00,93.63,93.63,93.17,93.19,18386.0,79.1046,79.1046,78.716,78.7329,18386.0
2018-05-17 10:00:00,93.15,93.22,93.03,93.19,17788.0,78.6991,78.7582,78.5977,78.7329,17788.0
2018-05-17 10:10:00,93.17,93.25,93.02,93.11,12615.0,78.716,78.7836,78.5893,78.6653,12615.0
2018-05-17 10:20:00,93.13,93.19,93.0,93.02,12453.0,78.6822,78.7329,78.5724,78.5893,12453.0
2018-05-17 10:30:00,93.03,93.18,92.95,93.1,17411.0,78.5977,78.7244,78.5301,78.6569,17411.0
2018-05-17 10:40:00,93.1,93.19,93.03,93.05,12500.0,78.6569,78.7329,78.5977,78.6146,12500.0
2018-05-17 10:50:00,93.03,93.23,93.03,93.19,18310.0,78.5977,78.7667,78.5977,78.7329,18310.0
2018-05-17 11:00:00,93.2,93.2,92.98,92.98,20095.0,78.7413,78.7413,78.5555,78.5555,20095.0
2018-05-17 11:10:00,92.98,93.09,92.91,92.99,8290.0,78.5555,78.6484,78.4963,78.5639,8290.0
2018-05-17 11:20:00,92.99,93.05,92.98,93.01,14365.0,78.5639,78.6146,78.5555,78.5808,14365.0
2018-05-17 11:30:00,93.02,93.07,92.92,92.95,25401.0,78.5893,78.6315,78.5048,78.5301,25401.0
2018-05-17 11:40:00,92.95,93.13,92.92,93.11,14599.0,78.5301,78.6822,78.5048,78.6653,14599.0
2018-05-17 11:50:00,93.09,93.16,93.02,93.04,14580.0,78.6484,78.7075,78.5893,78.6062,14580.0
2018-05-17 12:00:00,93.06,93.16,92.97,93.04,49309.0,78.6231,78.7075,78.547,78.6062,49309.0
2018-05-17 12:10:00,93.04,93.09,93.01,93.06,11054.0,78.6062,78.6484,78.5808,78.6231,11054.0
2018-05-17 12:20:00,93.09,93.17,92.96,92.99,21709.0,78.6484,78.716,78.5386,78.5639,21709.0
2018-05-17 12:30:00,93.01,93.15,92.96,93.1,32503.0,78.5808,78.6991,78.5386,78.6569,32503.0
2018-05-17 12:40:00,93.08,93.11,93.01,93.05,11403.0,78.64,78.6653,78.5808,78.6146,11403.0
2018-05-17 12:50:00,93.05,93.06,92.92,93.01,17576.0,78.6146,78.6231,78.5048,78.5808,17576.0
2018-05-17 13:00:00,93.0,93.0,92.85,92.91,9271.0,78.5724,78.5724,78.4456,78.4963,9271.0
2018-05-17 13:10:00,92.88,92.91,92.81,92.81,9579.0,78.471,78.4963,78.4118,78.4118,9579.0
2018-05-17 13:20:00,92.82,92.87,92.76,92.81,16276.0,78.4203,78.4625,78.3696,78.4118,16276.0
2018-05-17 13:30:00,92.83,92.87,92.8,92.83,11672.0,78.4287,78.4625,78.4034,78.4287,11672.0
2018-05-17 13:40:00,92.81,92.84,92.67,92.78,9891.0,78.4118,78.4372,78.2936,78.3865,9891.0
2018-05-17 13:50:00,92.76,92.78,92.48,92.48,19902.0,78.3696,78.3865,78.133,78.133,19902.0
2018-05-17 14:00:00,92.48,92.63,92.46,92.54,15312.0,78.133,78.2598,78.1161,78.1837,15312.0
2018-05-17 14:10:00,92.53,92.55,92.42,92.5,17437.0,78.1753,78.1922,78.0823,78.1499,17437.0
2018-05-17 14:20:00,92.52,92.68,92.52,92.65,14962.0,78.1668,78.302,78.1668,78.2767,14962.0
2018-05-17 14:30:00,92.62,92.64,92.55,92.55,10873.0,78.2513,78.2682,78.1922,78.1922,10873.0
2018-05-17 14:40:00,92.55,92.56,92.41,92.41,26559.0,78.1922,78.2006,78.0739,78.0739,26559.0
2018-05-17 14:50:00,92.43,92.47,92.35,92.35,23957.0,78.0908,78.1246,78.0232,78.0232,23957.0
2018-05-17 15:00:00,92.36,92.42,92.32,92.39,17334.0,78.0317,78.0823,77.9979,78.057,17334.0
2018-05-17 15:10:00,92.38,92.4,92.28,92.29,26907.0,78.0486,78.0655,77.9641,77.9725,26907.0
2018-05-17 15:20:00,92.31,92.36,92.26,92.28,27310.0,77.9894,78.0317,77.9472,77.9641,27310.0
2018-05-17 15:30:00,92.28,92.36,92.28,92.35,34974.0,77.9641,78.0317,77.9641,78.0232,34974.0
2018-05-17 15:40:00,92.35,92.57,92.35,92.55,39115.0,78.0232,78.2091,78.0232,78.1922,39115.0
2018-05-17 15:50:00,92.57,92.64,92.45,92.6,94714.0,78.2091,78.2682,78.1077,78.2344,94714.0
2018-05-18 09:30:00,91.93,92.43,90.93,90.97,135604.0,77.6684,78.0908,76.8235,76.8573,135604.0
2018-05-18 09:40:00,91.1,91.1,90.19,90.25,73833.0,76.9671,76.9671,76.1983,76.249,73833.0
2018-05-18 09:50:00,90.28,90.48,90.03,90.47,142238.0,76.2743,76.4433,76.0631,76.4349,142238.0
2018-05-18 10:00:00,90.48,90.7,90.34,90.54,120128.0,76.4433,76.6292,76.325,76.494,120128.0
2018-05-18 10:10:00,90.58,90.95,90.49,90.84,25836.0,76.5278,76.8404,76.4518,76.7475,25836.0
2018-05-18 10:20:00,90.84,90.99,90.82,90.96,32720.0,76.7475,76.8742,76.7306,76.8488,32720.0
2018-05-18 10:30:00,90.96,91.13,90.9,90.98,14542.0,76.8488,76.9925,76.7982,76.8657,14542.0
2018-05-18 10:40:00,91.0,91.17,90.99,91.11,15723.0,76.8826,77.0263,76.8742,76.9756,15723.0
2018-05-18 10:50:00,91.08,91.19,91.01,91.17,11170.0,76.9502,77.0432,76.8911,77.0263,11170.0
2018-05-18 11:00:00,91.16,91.39,91.14,91.26,13398.0,77.0178,77.2121,77.0009,77.1023,13398.0
2018-05-18 11:10:00,91.28,91.29,91.1,91.18,9472.0,77.1192,77.1277,76.9671,77.0347,9472.0
2018-05-18 11:20:00,91.16,91.16,90.84,90.84,14985.0,77.0178,77.0178,76.7475,76.7475,14985.0
2018-05-18 11:30:00,90.86,91.0,90.84,90.98,10915.0,76.7644,76.8826,76.7475,76.8657,10915.0
2018-05-18 11:40:00,90.98,91.04,90.91,91.02,8354.0,76.8657,76.9164,76.8066,76.8995,8354.0
2018-05-18 11:50:00,91.0,91.01,90.9,90.91,14195.0,76.8826,76.8911,76.7982,76.8066,14195.0
2018-05-18 12:00:00,90.92,90.92,90.79,90.84,8977.0,76.8151,76.8151,76.7052,76.7475,8977.0
2018-05-18 12:10:00,90.83,90.93,90.76,90.87,7920.0,76.739,76.8235,76.6799,76.7728,7920.0
2018-05-18 12:20:00,90.85,90.85,90.76,90.78,11686.0,76.7559,76.7559,76.6799,76.6968,11686.0
2018-05-18 12:30:00,90.79,90.85,90.79,90.8,12650.0,76.7052,76.7559,76.7052,76.7137,12650.0
2018-05-18 12:40:00,90.78,90.79,90.63,90.66,18171.0,76.6968,76.7052,76.57,76.5954,18171.0
2018-05-18 12:50:00,90.66,90.73,90.64,90.71,17208.0,76.5954,76.6545,76.5785,76.6376,17208.0
2018-05-18 13:00:00,90.71,90.75,90.67,90.69,13863.0,76.6376,76.6714,76.6038,76.6207,13863.0
2018-05-18 13:10:00,90.68,90.77,90.67,90.72,14244.0,76.6123,76.6883,76.6038,76.6461,14244.0
2018-05-18 13:20:00,90.71,90.73,90.58,90.59,13062.0,76.6376,76.6545,76.5278,76.5362,13062.0
2018-05-18 13:30:00,90.61,90.72,90.59,90.66,19381.0,76.5531,76.6461,76.5362,76.5954,19381.0
2018-05-18 13:40:00,90.65,90.82,90.65,90.81,13081.0,76.5869,76.7306,76.5869,76.7221,13081.0
2018-05-18 13:50:00,90.82,90.82,90.72,90.73,8128.0,76.7306,76.7306,76.6461,76.6545,8128.0
2018-05-18 14:00:00,90.73,90.75,90.66,90.71,10807.0,76.6545,76.6714,76.5954,76.6376,10807.0
2018-05-18 14:10:00,90.73,90.88,90.73,90.88,7521.0,76.6545,76.7813,76.6545,76.7813,7521.0
2018-05-18 14:20:00,90.87,91.02,90.87,91.0,10077.0,76.7728,76.8995,76.7728,76.8826,10077.0
2018-05-18 14:30:00,91.02,91.1,90.97,91.1,10149.0,76.8995,76.9671,76.8573,76.9671,10149.0
2018-05-18 14:40:00,91.11,91.17,91.08,91.11,18499.0,76.9756,77.0263,76.9502,76.9756,18499.0
2018-05-18 14:50:00,91.11,91.14,91.05,91.05,21808.0,76.9756,77.0009,76.9249,76.9249,21808.0
2018-05-18 15:00:00,91.05,91.06,90.94,91.06,31031.0,76.9249,76.9333,76.8319,76.9333,31031.0
2018-05-18 15:10:00,91.06,91.08,91.03,91.07,39544.0,76.9333,76.9502,76.908,76.9418,39544.0
2018-05-18 15:20:00,91.07,91.23,91.07,91.21,72458.0,76.9418,77.077,76.9418,77.0601,72458.0
2018-05-18 15:30:00,91.21,91.38,91.2,91.34,60563.0,77.0601,77.2037,77.0516,77.1699,60563.0
2018-05-18 15:40:00,91.33,91.35,91.28,91.33,46290.0,77.1614,77.1783,77.1192,77.1614,46290.0
2018-05-18 15:50:00,91.33,91.51,91.27,91.49,146786.0,77.1614,77.3135,77.1108,77.2966,146786.0
2018-05-21 09:30:00,91.72,91.72,91.2,91.39,36521.0,77.4909,77.4909,77.0516,77.2121,36521.0
2018-05-21 09:40:00,91.42,91.6,91.23,91.59,34250.0,77.2375,77.3896,77.077,77.3811,34250.0
2018-05-21 09:50:00,91.56,91.67,91.4,91.51,9986.0,77.3558,77.4487,77.2206,77.3135,9986.0
2018-05-21 10:00:00,91.62,92.0,91.59,91.97,12146.0,77.4065,77.7275,77.3811,77.7022,12146.0
2018-05-21 10:10:00,91.97,92.14,91.91,92.05,13137.0,77.7022,77.8458,77.6515,77.7697,13137.0
2018-05-21 10:20:00,92.1,92.18,92.05,92.15,12971.0,77.812,77.8796,77.7697,77.8542,12971.0
2018-05-21 10:30:00,92.14,92.25,91.92,91.95,10693.0,77.8458,77.9387,77.6599,77.6853,10693.0
2018-05-21 10:40:00,91.93,92.0,91.81,92.0,13227.0,77.6684,77.7275,77.567,77.7275,13227.0
2018-05-21 10:50:00,91.98,92.01,91.82,91.83,28595.0,77.7106,77.736,77.5754,77.5839,28595.0
2018-05-21 11:00:00,91.84,92.0,91.82,92.0,10986.0,77.5923,77.7275,77.5754,77.7275,10986.0
2018-05-21 11:10:00,91.98,92.07,91.85,92.0,20372.0,77.7106,77.7866,77.6008,77.7275,20372.0
2018-05-21 11:20:00,91.98,91.98,91.76,91.83,14367.0,77.7106,77.7106,77.5247,77.5839,14367.0
2018-05-21 11:30:00,91.81,91.86,91.72,91.73,18479.0,77.567,77.6092,77.4909,77.4994,18479.0
2018-05-21 11:40:00,91.72,91.73,91.64,91.69,18389.0,77.4909,77.4994,77.4234,77.4656,18389.0
2018-05-21 11:50:00,91.71,91.71,91.6,91.63,18596.0,77.4825,77.4825,77.3896,77.4149,18596.0
2018-05-21 12:00:00,91.61,91.79,91.6,91.78,11512.0,77.398,77.5501,77.3896,77.5416,11512.0
2018-05-21 12:10:00,91.76,91.83,91.72,91.83,6773.0,77.5247,77.5839,77.4909,77.5839,6773.0
2018-05-21 12:20:00,91.82,91.86,91.8,91.83,4704.0,77.5754,77.6092,77.5585,77.5839,4704.0
2018-05-21 12:30:00,91.85,91.94,91.85,91.93,8433.0,77.6008,77.6768,77.6008,77.6684,8433.0
2018-05-21 12:40:00,91.92,91.94,91.88,91.88,7309.0,77.6599,77.6768,77.6261,77.6261,7309.0
2018-05-21 12:50:00,91.91,91.91,91.81,91.81,11434.0,77.6515,77.6515,77.567,77.567,11434.0
2018-05-21 13:00:00,91.83,91.86,91.75,91.78,10436.0,77.5839,77.6092,77.5163,77.5416,10436.0
2018-05-21 13:10:00,91.8,91.89,91.74,91.88,12565.0,77.5585,77.6346,77.5078,77.6261,12565.0
2018-05-21 13:20:00,91.9,91.91,91.75,91.76,19763.0,77.643,77.6515,77.5163,77.5247,19763.0
2018-05-21 13:30:00,91.75,91.83,91.74,91.83,7070.0,77.5163,77.5839,77.5078,77.5839,7070.0
2018-05-21 13:40:00,91.83,91.85,91.79,91.79,5652.0,77.5839,77.6008,77.5501,77.5501,5652.0
2018-05-21 13:50:00,91.78,91.81,91.76,91.8,6416.0,77.5416,77.567,77.5247,77.5585,6416.0
2018-05-21 14:00:00,91.8,91.8,91.71,91.73,9843.0,77.5585,77.5585,77.4825,77.4994,9843.0
2018-05-21 14:10:00,91.73,91.75,91.69,91.72,16798.0,77.4994,77.5163,77.4656,77.4909,16798.0
2018-05-21 14:20:00,91.73,91.77,91.72,91.74,11186.0,77.4994,77.5332,77.4909,77.5078,11186.0
2018-05-21 14:30:00,91.73,91.78,91.72,91.77,14169.0,77.4994,77.5416,77.4909,77.5332,14169.0
2018-05-21 14:40:00,91.77,91.8,91.74,91.78,9833.0,77.5332,77.5585,77.5078,77.5416,9833.0
2018-05-21 14:50:00,91.78,91.8,91.73,91.78,9927.0,77.5416,77.5585,77.4994,77.5416,9927.0
2018-05-21 15:00:00,91.79,91.81,91.78,91.8,19703.0,77.5501,77.567,77.5416,77.5585,19703.0
2018-05-21 15:10:00,91.8,91.89,91.8,91.85,20788.0,77.5585,77.6346,77.5585,77.6008,20788.0
2018-05-21 15:20:00,91.83,91.9,91.74,91.84,43196.0,77.5839,77.643,77.5078,77.5923,43196.0
2018-05-21 15:30:00,91.84,91.86,91.69,91.86,35578.0,77.5923,77.6092,77.4656,77.6092,35578.0
2018-05-21 15:40:00,91.87,91.95,91.83,91.95,37908.0,77.6177,77.6853,77.5839,77.6853,37908.0
2018-05-21 15:50:00,91.95,92.07,91.91,92.05,114638.0,77.6853,77.7866,77.6515,77.7697,114638.0
2018-05-22 09:30:00,92.19,92.46,92.09,92.3,11699.0,77.888,78.1161,77.8035,77.981,11699.0
2018-05-22 09:40:00,92.27,92.44,92.25,92.41,5253.0,77.9556,78.0992,77.9387,78.0739,5253.0
2018-05-22 09:50:00,92.43,92.65,92.28,92.4,18611.0,78.0908,78.2767,77.9641,78.0655,18611.0
2018-05-22 10:00:00,92.44,92.64,92.34,92.6,19685.0,78.0992,78.2682,78.0148,78.2344,19685.0
2018-05-22 10:10:00,92.6,92.68,92.43,92.56,21333.0,78.2344,78.302,78.0908,78.2006,21333.0
2018-05-22 10:20:00,92.6,92.61,92.51,92.55,12063.0,78.2344,78.2429,78.1584,78.1922,12063.0
2018-05-22 10:30:00,92.55,92.6,92.34,92.34,10088.0,78.1922,78.2344,78.0148,78.0148,10088.0
2018-05-22 10:40:00,92.33,92.33,92.08,92.12,16120.0,78.0063,78.0063,77.7951,77.8289,16120.0
2018-05-22 10:50:00,92.08,92.12,92.01,92.04,19471.0,77.7951,77.8289,77.736,77.7613,19471.0
2018-05-22 11:00:00,92.05,92.15,92.04,92.14,10857.0,77.7697,77.8542,77.7613,77.8458,10857.0
2018-05-22 11:10:00,92.13,92.26,92.13,92.17,17104.0,77.8373,77.9472,77.8373,77.8711,17104.0
2018-05-22 11:20:00,92.18,92.27,92.05,92.05,27960.0,77.8796,77.9556,77.7697,77.7697,27960.0
2018-05-22 11:30:00,92.08,92.08,91.92,92.04,19807.0,77.7951,77.7951,77.6599,77.7613,19807.0
2018-05-22 11:40:00,92.01,92.03,91.82,91.86,10935.0,77.736,77.7529,77.5754,77.6092,10935.0
2018-05-22 11:50:00,91.86,91.9,91.76,91.88,10776.0,77.6092,77.643,77.5247,77.6261,10776.0
2018-05-22 12:00:00,91.86,91.86,91.77,91.77,4613.0,77.6092,77.6092,77.5332,77.5332,4613.0
2018-05-22 12:10:00,91.8,91.84,91.76,91.82,10600.0,77.5585,77.5923,77.5247,77.5754,10600.0
2018-05-22 12:20:00,91.81,91.9,91.8,91.87,12143.0,77.567,77.643,77.5585,77.6177,12143.0
2018-05-22 12:30:00,91.89,92.0,91.88,91.95,7200.0,77.6346,77.7275,77.6261,77.6853,7200.0
2018-05-22 12:40:00,92.0,92.05,91.94,91.95,7178.0,77.7275,77.7697,77.6768,77.6853,7178.0
2018-05-22 12:50:00,91.96,92.07,91.96,91.98,10652.0,77.6937,77.7866,77.6937,77.7106,10652.0
2018-05-22 13:00:00,92.02,92.02,91.87,91.91,11667.0,77.7444,77.7444,77.6177,77.6515,11667.0
2018-05-22 13:10:00,91.92,91.94,91.79,91.83,9968.0,77.6599,77.6768,77.5501,77.5839,9968.0
2018-05-22 13:20:00,91.84,91.9,91.82,91.83,6795.0,77.5923,77.643,77.5754,77.5839,6795.0
2018-05-22 13:30:00,91.84,91.93,91.84,91.88,9787.0,77.5923,77.6684,77.5923,77.6261,9787.0
2018-05-22 13:40:00,91.88,91.93,91.85,91.91,4824.0,77.6261,77.6684,77.6008,77.6515,4824.0
2018-05-22 13:50:00,91.9,91.92,91.86,91.91,10920.0,77.643,77.6599,77.6092,77.6515,10920.0
2018-05-22 14:00:00,91.91,92.06,91.85,91.89,12048.0,77.6515,77.7782,77.6008,77.6346,12048.0
2018-05-22 14:10:00,91.88,91.89,91.71,91.73,15616.0,77.6261,77.6346,77.4825,77.4994,15616.0
2018-05-22 14:20:00,91.71,91.72,91.59,91.6,15114.0,77.4825,77.4909,77.3811,77.3896,15114.0
2018-05-22 14:30:00,91.61,91.66,91.59,91.64,12882.0,77.398,77.4403,77.3811,77.4234,12882.0
2018-05-22 14:40:00,91.64,91.67,91.57,91.67,13271.0,77.4234,77.4487,77.3642,77.4487,13271.0
2018-05-22 14:50:00,91.68,91.8,91.67,91.75,9848.0,77.4571,77.5585,77.4487,77.5163,9848.0
2018-05-22 15:00:00,91.74,91.86,91.74,91.84,8656.0,77.5078,77.6092,77.5078,77.5923,8656.0
2018-05-22 15:10:00,91.84,91.87,91.75,91.78,20155.0,77.5923,77.6177,77.5163,77.5416,20155.0
2018-05-22 15:20:00,91.78,91.79,91.65,91.68,13487.0,77.5416,77.5501,77.4318,77.4571,13487.0
2018-05-22 15:30:00,91.68,91.69,91.47,91.53,28382.0,77.4571,77.4656,77.2797,77.3304,28382.0
2018-05-22 15:40:00,91.54,91.61,91.41,91.52,38279.0,77.3389,77.398,77.229,77.322,38279.0
2018-05-22 15:50:00,91.52,91.7,91.43,91.66,64860.0,77.322,77.474,77.2459,77.4403,64860.0
2018-05-23 09:30:00,91.64,91.98,91.4,91.5,28284.0,77.4234,77.7106,77.2206,77.3051,28284.0
2018-05-23 09:40:00,91.54,91.55,91.26,91.37,29319.0,77.3389,77.3473,77.1023,77.1952,29319.0
2018-05-23 09:50:00,91.36,91.44,91.19,91.38,15967.0,77.1868,77.2544,77.0432,77.2037,15967.0
2018-05-23 10:00:00,91.38,91.68,91.38,91.6,9551.0,77.2037,77.4571,77.2037,77.3896,9551.0
2018-05-23 10:10:00,91.64,91.68,91.52,91.58,10829.0,77.4234,77.4571,77.322,77.3727,10829.0
2018-05-23 10:20:00,91.58,91.61,91.51,91.6,7759.0,77.3727,77.398,77.3135,77.3896,7759.0
2018-05-23 10:30:00,91.61,91.67,91.37,91.44,28399.0,77.398,77.4487,77.1952,77.2544,28399.0
2018-05-23 10:40:00,91.45,91.71,91.43,91.69,23472.0,77.2628,77.4825,77.2459,77.4656,23472.0
2018-05-23 10:50:00,91.69,91.92,91.69,91.81,12821.0,77.4656,77.6599,77.4656,77.567,12821.0
2018-05-23 11:00:00,91.81,91.82,91.73,91.8,10338.0,77.567,77.5754,77.4994,77.5585,10338.0
2018-05-23 11:10:00,91.77,92.1,91.76,92.01,17477.0,77.5332,77.812,77.5247,77.736,17477.0
2018-05-23 11:20:00,91.99,92.08,91.92,91.96,13401.0,77.7191,77.7951,77.6599,77.6937,13401.0
2018-05-23 11:30:00,91.94,91.94,91.81,91.85,16105.0,77.6768,77.6768,77.567,77.6008,16105.0
2018-05-23 11:40:00,91.84,91.84,91.61,91.61,8458.0,77.5923,77.5923,77.398,77.398,8458.0
2018-05-23 11:50:00,91.63,91.68,91.53,91.55,25470.0,77.4149,77.4571,77.3304,77.3473,25470.0
2018-05-23 12:00:00,91.53,91.82,91.52,91.81,25803.0,77.3304,77.5754,77.322,77.567,25803.0
2018-05-23 12:10:00,91.84,91.93,91.72,91.72,11045.0,77.5923,77.6684,77.4909,77.4909,11045.0
2018-05-23 12:20:00,91.74,91.77,91.62,91.62,44428.0,77.5078,77.5332,77.4065,77.4065,44428.0
2018-05-23 12:30:00,91.58,91.69,91.51,91.68,18226.0,77.3727,77.4656,77.3135,77.4571,18226.0
2018-05-23 12:40:00,91.69,91.79,91.66,91.79,7549.0,77.4656,77.5501,77.4403,77.5501,7549.0
2018-05-23 12:50:00,91.79,91.81,91.65,91.65,13460.0,77.5501,77.567,77.4318,77.4318,13460.0
2018-05-23 13:00:00,91.66,91.74,91.65,91.65,16100.0,77.4403,77.5078,77.4318,77.4318,16100.0
2018-05-23 13:10:00,91.66,91.69,91.64,91.69,9224.0,77.4403,77.4656,77.4234,77.4656,9224.0
2018-05-23 13:20:00,91.67,91.79,91.66,91.79,9603.0,77.4487,77.5501,77.4403,77.5501,9603.0
2018-05-23 13:30:00,91.77,91.84,91.64,91.7,7686.0,77.5332,77.5923,77.4234,77.474,7686.0
2018-05-23 13:40:00,91.66,91.68,91.53,91.61,17791.0,77.4403,77.4571,77.3304,77.398,17791.0
2018-05-23 13:50:00,91.62,91.65,91.57,91.64,7805.0,77.4065,77.4318,77.3642,77.4234,7805.0
2018-05-23 14:00:00,91.65,91.85,91.65,91.84,7373.0,77.4318,77.6008,77.4318,77.5923,7373.0
2018-05-23 14:10:00,91.88,92.1,91.88,92.07,12262.0,77.6261,77.812,77.6261,77.7866,12262.0
2018-05-23 14:20:00,92.05,92.08,91.93,91.93,16586.0,77.7697,77.7951,77.6684,77.6684,16586.0
2018-05-23 14:30:00,91.95,91.98,91.9,91.9,11923.0,77.6853,77.7106,77.643,77.643,11923.0
2018-05-23 14:40:00,91.9,91.92,91.83,91.91,14468.0,77.643,77.6599,77.5839,77.6515,14468.0
2018-05-23 14:50:00,91.92,92.02,91.91,91.94,12476.0,77.6599,77.7444,77.6515,77.6768,12476.0
2018-05-23 15:00:00,91.92,92.14,91.92,92.09,8387.0,77.6599,77.8458,77.6599,77.8035,8387.0
2018-05-23 15:10:00,92.09,92.12,91.99,92.05,18221.0,77.8035,77.8289,77.7191,77.7697,18221.0
2018-05-23 15:20:00,92.05,92.09,91.98,92.09,17460.0,77.7697,77.8035,77.7106,77.8035,17460.0
2018-05-23 15:30:00,92.09,92.11,91.98,91.98,20812.0,77.8035,77.8204,77.7106,77.7106,20812.0
2018-05-23 15:40:00,92.0,92.03,91.92,91.99,30130.0,77.7275,77.7529,77.6599,77.7191,30130.0
2018-05-23 15:50:00,92.0,92.16,92.0,92.06,71535.0,77.7275,77.8627,77.7275,77.7782,71535.0
2018-05-24 09:30:00,91.62,92.21,91.38,91.38,29735.0,77.9604,78.4624,77.7562,77.7562,29735.0
2018-05-24 09:40:00,91.51,91.62,91.13,91.34,16462.0,77.8668,77.9604,77.5434,77.7221,16462.0
2018-05-24 09:50:00,91.34,91.35,90.96,91.15,26729.0,77.7221,77.7306,77.3988,77.5605,26729.0
2018-05-24 10:00:00,91.17,91.17,90.96,91.0,11323.0,77.5775,77.5775,77.3988,77.4328,11323.0
2018-05-24 10:10:00,91.01,91.01,90.83,90.93,22194.0,77.4413,77.4413,77.2882,77.3733,22194.0
2018-05-24 10:20:00,90.98,91.15,90.98,91.05,7675.0,77.4158,77.5605,77.4158,77.4754,7675.0
2018-05-24 10:30:00,91.09,91.11,90.98,91.08,16088.0,77.5094,77.5264,77.4158,77.5009,16088.0
2018-05-24 10:40:00,91.09,91.13,90.93,91.1,15115.0,77.5094,77.5434,77.3733,77.5179,15115.0
2018-05-24 10:50:00,91.07,91.2,90.99,91.2,13969.0,77.4924,77.603,77.4243,77.603,13969.0
2018-05-24 11:00:00,91.15,91.47,91.15,91.45,29362.0,77.5605,77.8327,77.5605,77.8157,29362.0
2018-05-24 11:10:00,91.47,91.51,91.35,91.43,12697.0,77.8327,77.8668,77.7306,77.7987,12697.0
2018-05-24 11:20:00,91.44,91.46,91.22,91.3,7629.0,77.8072,77.8242,77.62,77.6881,7629.0
2018-05-24 11:30:00,91.32,91.32,91.01,91.09,11471.0,77.7051,77.7051,77.4413,77.5094,11471.0
2018-05-24 11:40:00,91.14,91.29,91.09,91.13,16967.0,77.5519,77.6796,77.5094,77.5434,16967.0
2018-05-24 11:50:00,91.11,91.11,90.88,91.0,11038.0,77.5264,77.5264,77.3307,77.4328,11038.0
2018-05-24 12:00:00,91.06,91.07,90.95,90.97,8134.0,77.4839,77.4924,77.3903,77.4073,8134.0
2018-05-24 12:10:00,90.95,90.99,90.9,90.91,5576.0,77.3903,77.4243,77.3477,77.3562,5576.0
2018-05-24 12:20:00,90.95,91.11,90.94,91.11,8207.0,77.3903,77.5264,77.3818,77.5264,8207.0
2018-05-24 12:30:00,91.14,91.14,91.03,91.07,6668.0,77.5519,77.5519,77.4583,77.4924,6668.0
2018-05-24 12:40:00,91.06,91.08,90.96,91.08,8756.0,77.4839,77.5009,77.3988,77.5009,8756.0
2018-05-24 12:50:00,91.07,91.08,91.01,91.06,7099.0,77.4924,77.5009,77.4413,77.4839,7099.0
2018-05-24 13:00:00,91.04,91.11,91.03,91.07,9065.0,77.4669,77.5264,77.4583,77.4924,9065.0
2018-05-24 13:10:00,91.09,91.23,91.08,91.23,6589.0,77.5094,77.6285,77.5009,77.6285,6589.0
2018-05-24 13:20:00,91.19,91.3,91.15,91.26,5115.0,77.5945,77.6881,77.5605,77.6541,5115.0
2018-05-24 13:30:00,91.28,91.37,91.25,91.32,6654.0,77.6711,77.7477,77.6455,77.7051,6654.0
2018-05-24 13:40:00,91.32,91.47,91.3,91.42,11246.0,77.7051,77.8327,77.6881,77.7902,11246.0
2018-05-24 13:50:00,91.44,91.46,91.34,91.39,7585.0,77.8072,77.8242,77.7221,77.7647,7585.0
2018-05-24 14:00:00,91.37,91.38,91.22,91.28,9077.0,77.7477,77.7562,77.62,77.6711,9077.0
2018-05-24 14:10:00,91.29,91.29,91.22,91.24,10979.0,77.6796,77.6796,77.62,77.637,10979.0
2018-05-24 14:20:00,91.25,91.3,91.22,91.26,11102.0,77.6455,77.6881,77.62,77.6541,11102.0
2018-05-24 14:30:00,91.26,91.28,91.2,91.25,12631.0,77.6541,77.6711,77.603,77.6455,12631.0
2018-05-24 14:40:00,91.25,91.31,91.25,91.3,8110.0,77.6455,77.6966,77.6455,77.6881,8110.0
2018-05-24 14:50:00,91.32,91.38,91.29,91.38,9941.0,77.7051,77.7562,77.6796,77.7562,9941.0
2018-05-24 15:00:00,91.37,91.46,91.3,91.46,15064.0,77.7477,77.8242,77.6881,77.8242,15064.0
2018-05-24 15:10:00,91.48,91.48,91.42,91.46,11337.0,77.8413,77.8413,77.7902,77.8242,11337.0
2018-05-24 15:20:00,91.46,91.52,91.37,91.51,19523.0,77.8242,77.8753,77.7477,77.8668,19523.0
2018-05-24 15:30:00,91.51,91.58,91.48,91.56,20204.0,77.8668,77.9263,77.8413,77.9093,20204.0
2018-05-24 15:40:00,91.55,91.57,91.45,91.55,27023.0,77.9008,77.9178,77.8157,77.9008,27023.0
2018-05-24 15:50:00,91.54,91.69,91.51,91.67,79071.0,77.8923,78.0199,77.8668,78.0029,79071.0
2018-05-25 09:30:00,91.66,92.34,91.59,92.34,25066.0,77.9944,78.573,77.9349,78.573,25066.0
2018-05-25 09:40:00,92.3,92.46,92.09,92.09,20559.0,78.539,78.6751,78.3603,78.3603,20559.0
2018-05-25 09:50:00,92.13,92.83,92.13,92.82,23698.0,78.3943,78.99,78.3943,78.9815,23698.0
2018-05-25 10:00:00,92.84,92.86,92.57,92.77,19848.0,78.9985,79.0155,78.7687,78.9389,19848.0
2018-05-25 10:10:00,92.75,93.24,92.73,93.24,28506.0,78.9219,79.3389,78.9049,79.3389,28506.0
2018-05-25 10:20:00,93.23,93.24,93.09,93.14,16088.0,79.3304,79.3389,79.2112,79.2538,16088.0
2018-05-25 10:30:00,93.16,93.16,92.9,92.9,17202.0,79.2708,79.2708,79.0496,79.0496,17202.0
2018-05-25 10:40:00,92.9,92.97,92.79,92.97,10328.0,79.0496,79.1091,78.956,79.1091,10328.0
2018-05-25 10:50:00,92.96,93.1,92.86,93.05,12919.0,79.1006,79.2197,79.0155,79.1772,12919.0
2018-05-25 11:00:00,93.03,93.03,92.7,92.7,13069.0,79.1602,79.1602,78.8794,78.8794,13069.0
2018-05-25 11:10:00,92.67,92.71,92.59,92.7,15871.0,78.8538,78.8879,78.7858,78.8794,15871.0
2018-05-25 11:20:00,92.67,92.69,92.52,92.55,8130.0,78.8538,78.8709,78.7262,78.7517,8130.0
2018-05-25 11:30:00,92.54,92.58,92.39,92.39,10096.0,78.7432,78.7773,78.6156,78.6156,10096.0
2018-05-25 11:40:00,92.41,92.58,92.41,92.46,10686.0,78.6326,78.7773,78.6326,78.6751,10686.0
2018-05-25 11:50:00,92.44,92.46,92.32,92.35,11126.0,78.6581,78.6751,78.556,78.5815,11126.0
2018-05-25 12:00:00,92.36,92.4,92.24,92.27,12262.0,78.5901,78.6241,78.4879,78.5135,12262.0
2018-05-25 12:10:00,92.25,92.33,92.17,92.17,9498.0,78.4965,78.5645,78.4284,78.4284,9498.0
2018-05-25 12:20:00,92.2,92.22,92.09,92.11,8743.0,78.4539,78.4709,78.3603,78.3773,8743.0
2018-05-25 12:30:00,92.09,92.33,92.09,92.21,7403.0,78.3603,78.5645,78.3603,78.4624,7403.0
2018-05-25 12:40:00,92.21,92.22,92.1,92.11,7271.0,78.4624,78.4709,78.3688,78.3773,7271.0
2018-05-25 12:50:00,92.11,92.11,92.0,92.0,8169.0,78.3773,78.3773,78.2837,78.2837,8169.0
2018-05-25 13:00:00,92.0,92.09,91.93,92.04,17306.0,78.2837,78.3603,78.2242,78.3178,17306.0
2018-05-25 13:10:00,92.04,92.07,91.91,91.94,12256.0,78.3178,78.3433,78.2071,78.2327,12256.0
2018-05-25 13:20:00,91.93,91.98,91.78,91.85,9478.0,78.2242,78.2667,78.0965,78.1561,9478.0
2018-05-25 13:30:00,91.83,91.83,91.76,91.81,8676.0,78.1391,78.1391,78.0795,78.1221,8676.0
2018-05-25 13:40:00,91.81,91.87,91.76,91.84,6289.0,78.1221,78.1731,78.0795,78.1476,6289.0
2018-05-25 13:50:00,91.84,91.9,91.76,91.9,14504.0,78.1476,78.1986,78.0795,78.1986,14504.0
2018-05-25 14:00:00,91.9,91.98,91.87,91.9,7470.0,78.1986,78.2667,78.1731,78.1986,7470.0
2018-05-25 14:10:00,91.91,91.97,91.87,91.94,6265.0,78.2071,78.2582,78.1731,78.2327,6265.0
2018-05-25 14:20:00,91.94,91.99,91.91,91.94,8513.0,78.2327,78.2752,78.2071,78.2327,8513.0
2018-05-25 14:30:00,91.97,92.02,91.96,91.97,8027.0,78.2582,78.3007,78.2497,78.2582,8027.0
2018-05-25 14:40:00,91.96,91.96,91.87,91.89,7974.0,78.2497,78.2497,78.1731,78.1901,7974.0
2018-05-25 14:50:00,91.9,91.94,91.88,91.9,8747.0,78.1986,78.2327,78.1816,78.1986,8747.0
2018-05-25 15:00:00,91.9,91.96,91.89,91.94,9837.0,78.1986,78.2497,78.1901,78.2327,9837.0
2018-05-25 15:10:00,91.96,92.06,91.95,92.05,14788.0,78.2497,78.3348,78.2412,78.3263,14788.0
2018-05-25 15:20:00,92.05,92.09,91.99,92.09,14921.0,78.3263,78.3603,78.2752,78.3603,14921.0
2018-05-25 15:30:00,92.07,92.09,91.91,91.91,21888.0,78.3433,78.3603,78.2071,78.2071,21888.0
2018-05-25 15:40:00,91.91,91.98,91.85,91.97,21551.0,78.2071,78.2667,78.1561,78.2582,21551.0
2018-05-25 15:50:00,91.98,92.07,91.98,92.0,67519.0,78.2667,78.3433,78.2667,78.2837,67519.0
2018-05-29 09:30:00,91.75,92.0,91.64,91.8,20314.0,78.071,78.2837,77.9774,78.1135,20314.0
2018-05-29 09:40:00,91.84,91.85,91.39,91.41,17558.0,78.1476,78.1561,77.7647,77.7817,17558.0
2018-05-29 09:50:00,91.41,91.82,91.37,91.79,29460.0,77.7817,78.1306,77.7477,78.105,29460.0
2018-05-29 10:00:00,91.79,92.01,91.7,92.01,12763.0,78.105,78.2922,78.0285,78.2922,12763.0
2018-05-29 10:10:00,92.02,92.34,91.97,92.22,18830.0,78.3007,78.573,78.2582,78.4709,18830.0
2018-05-29 10:20:00,92.21,92.23,92.0,92.11,28407.0,78.4624,78.4794,78.2837,78.3773,28407.0
2018-05-29 10:30:00,92.12,92.15,91.95,92.07,20281.0,78.3858,78.4114,78.2412,78.3433,20281.0
2018-05-29 10:40:00,92.06,92.15,92.03,92.08,19045.0,78.3348,78.4114,78.3093,78.3518,19045.0
2018-05-29 10:50:00,92.07,92.37,92.07,92.27,15642.0,78.3433,78.5986,78.3433,78.5135,15642.0
2018-05-29 11:00:00,92.28,92.31,92.1,92.11,17411.0,78.522,78.5475,78.3688,78.3773,17411.0
2018-05-29 11:10:00,92.13,92.16,92.05,92.08,22868.0,78.3943,78.4199,78.3263,78.3518,22868.0
2018-05-29 11:20:00,92.06,92.12,91.95,91.98,19535.0,78.3348,78.3858,78.2412,78.2667,19535.0
2018-05-29 11:30:00,91.95,92.04,91.91,92.0,9494.0,78.2412,78.3178,78.2071,78.2837,9494.0
2018-05-29 11:40:00,91.99,92.09,91.92,92.02,10220.0,78.2752,78.3603,78.2157,78.3007,10220.0
2018-05-29 11:50:00,91.97,92.12,91.9,91.95,12893.0,78.2582,78.3858,78.1986,78.2412,12893.0
2018-05-29 12:00:00,91.94,91.94,91.64,91.65,8489.0,78.2327,78.2327,77.9774,77.9859,8489.0
2018-05-29 12:10:00,91.65,91.67,91.58,91.63,9934.0,77.9859,78.0029,77.9263,77.9689,9934.0
2018-05-29 12:20:00,91.67,91.81,91.61,91.8,9614.0,78.0029,78.1221,77.9519,78.1135,9614.0
2018-05-29 12:30:00,91.87,91.93,91.83,91.9,12678.0,78.1731,78.2242,78.1391,78.1986,12678.0
2018-05-29 12:40:00,91.91,91.95,91.77,91.81,19423.0,78.2071,78.2412,78.088,78.1221,19423.0
2018-05-29 12:50:00,91.81,91.85,91.77,91.82,21393.0,78.1221,78.1561,78.088,78.1306,21393.0
2018-05-29 13:00:00,91.8,91.83,91.66,91.66,12247.0,78.1135,78.1391,77.9944,77.9944,12247.0
2018-05-29 13:10:00,91.66,91.68,91.59,91.59,6144.0,77.9944,78.0114,77.9349,77.9349,6144.0
2018-05-29 13:20:00,91.62,91.66,91.48,91.51,14533.0,77.9604,77.9944,77.8413,77.8668,14533.0
2018-05-29 13:30:00,91.47,91.48,91.35,91.4,16308.0,77.8327,77.8413,77.7306,77.7732,16308.0
2018-05-29 13:40:00,91.38,91.53,91.36,91.52,17248.0,77.7562,77.8838,77.7391,77.8753,17248.0
2018-05-29 13:50:00,91.5,91.6,91.44,91.46,14505.0,77.8583,77.9434,77.8072,77.8242,14505.0
2018-05-29 14:00:00,91.46,91.46,91.31,91.35,12564.0,77.8242,77.8242,77.6966,77.7306,12564.0
2018-05-29 14:10:00,91.37,91.42,91.3,91.34,12571.0,77.7477,77.7902,77.6881,77.7221,12571.0
2018-05-29 14:20:00,91.34,91.52,91.33,91.5,17634.0,77.7221,77.8753,77.7136,77.8583,17634.0
2018-05-29 14:30:00,91.49,91.65,91.48,91.6,21821.0,77.8498,77.9859,77.8413,77.9434,21821.0
2018-05-29 14:40:00,91.58,91.6,91.4,91.46,27531.0,77.9263,77.9434,77.7732,77.8242,27531.0
2018-05-29 14:50:00,91.46,91.53,91.35,91.43,40575.0,77.8242,77.8838,77.7306,77.7987,40575.0
2018-05-29 15:00:00,91.4,91.44,91.24,91.26,24722.0,77.7732,77.8072,77.637,77.6541,24722.0
2018-05-29 15:10:00,91.25,91.32,91.23,91.31,25356.0,77.6455,77.7051,77.6285,77.6966,25356.0
2018-05-29 15:20:00,91.3,91.4,91.23,91.38,23310.0,77.6881,77.7732,77.6285,77.7562,23310.0
2018-05-29 15:30:00,91.37,91.6,91.34,91.56,28904.0,77.7477,77.9434,77.7221,77.9093,28904.0
2018-05-29 15:40:00,91.57,91.6,91.42,91.46,61664.0,77.9178,77.9434,77.7902,77.8242,61664.0
2018-05-29 15:50:00,91.48,91.66,91.48,91.59,66222.0,77.8413,77.9944,77.8413,77.9349,66222.0
2018-05-30 09:30:00,91.73,92.09,91.33,91.82,29461.0,78.054,78.3603,77.7136,78.1306,29461.0
2018-05-30 09:40:00,91.68,91.94,91.6,91.76,14674.0,78.0114,78.2327,77.9434,78.0795,14674.0
2018-05-30 09:50:00,91.82,91.92,91.65,91.86,8470.0,78.1306,78.2157,77.9859,78.1646,8470.0
2018-05-30 10:00:00,91.82,91.96,91.7,91.73,16194.0,78.1306,78.2497,78.0285,78.054,16194.0
2018-05-30 10:10:00,91.72,91.85,91.67,91.85,6361.0,78.0455,78.1561,78.0029,78.1561,6361.0
2018-05-30 10:20:00,91.87,91.87,91.73,91.83,4200.0,78.1731,78.1731,78.054,78.1391,4200.0
2018-05-30 10:30:00,91.78,91.95,91.75,91.75,33326.0,78.0965,78.2412,78.071,78.071,33326.0
2018-05-30 10:40:00,91.78,91.88,91.65,91.65,12667.0,78.0965,78.1816,77.9859,77.9859,12667.0
2018-05-30 10:50:00,91.72,91.72,91.46,91.55,20520.0,78.0455,78.0455,77.8242,77.9008,20520.0
2018-05-30 11:00:00,91.54,91.65,91.52,91.53,12141.0,77.8923,77.9859,77.8753,77.8838,12141.0
2018-05-30 11:10:00,91.54,91.54,91.27,91.41,63631.0,77.8923,77.8923,77.6626,77.7817,63631.0
2018-05-30 11:20:00,91.43,91.49,91.26,91.36,87411.0,77.7987,77.8498,77.6541,77.7391,87411.0
2018-05-30 11:30:00,91.36,91.38,91.28,91.29,26030.0,77.7391,77.7562,77.6711,77.6796,26030.0
2018-05-30 11:40:00,91.3,91.36,91.26,91.3,19796.0,77.6881,77.7391,77.6541,77.6881,19796.0
2018-05-30 11:50:00,91.31,91.57,91.31,91.55,27592.0,77.6966,77.9178,77.6966,77.9008,27592.0
2018-05-30 12:00:00,91.52,91.57,91.4,91.47,39240.0,77.8753,77.9178,77.7732,77.8327,39240.0
2018-05-30 12:10:00,91.46,91.69,91.46,91.65,25894.0,77.8242,78.0199,77.8242,77.9859,25894.0
2018-05-30 12:20:00,91.65,91.72,91.53,91.59,17092.0,77.9859,78.0455,77.8838,77.9349,17092.0
2018-05-30 12:30:00,91.6,91.61,91.48,91.59,21656.0,77.9434,77.9519,77.8413,77.9349,21656.0
2018-05-30 12:40:00,91.59,91.83,91.58,91.73,31803.0,77.9349,78.1391,77.9263,78.054,31803.0
2018-05-30 12:50:00,91.71,91.77,91.68,91.74,23186.0,78.037,78.088,78.0114,78.0625,23186.0
2018-05-30 13:00:00,91.74,91.77,91.68,91.77,27697.0,78.0625,78.088,78.0114,78.088,27697.0
2018-05-30 13:10:00,91.78,91.92,91.78,91.81,22310.0,78.0965,78.2157,78.0965,78.1221,22310.0
2018-05-30 13:20:00,91.84,91.94,91.73,91.76,42536.0,78.1476,78.2327,78.054,78.0795,42536.0
2018-05-30 13:30:00,91.75,91.82,91.64,91.77,10014.0,78.071,78.1306,77.9774,78.088,10014.0
2018-05-30 13:40:00,91.79,91.82,91.72,91.8,15090.0,78.105,78.1306,78.0455,78.1135,15090.0
2018-05-30 13:50:00,91.77,91.81,91.7,91.78,13770.0,78.088,78.1221,78.0285,78.0965,13770.0
2018-05-30 14:00:00,91.81,91.91,91.74,91.91,27471.0,78.1221,78.2071,78.0625,78.2071,27471.0
2018-05-30 14:10:00,91.9,91.98,91.86,91.95,30849.0,78.1986,78.2667,78.1646,78.2412,30849.0
2018-05-30 14:20:00,91.94,91.99,91.88,91.95,26318.0,78.2327,78.2752,78.1816,78.2412,26318.0
2018-05-30 14:30:00,91.96,92.13,91.94,92.01,55038.0,78.2497,78.3943,78.2327,78.2922,55038.0
2018-05-30 14:40:00,92.01,92.07,91.96,92.01,14170.0,78.2922,78.3433,78.2497,78.2922,14170.0
2018-05-30 14:50:00,92.02,92.06,91.97,91.98,15840.0,78.3007,78.3348,78.2582,78.2667,15840.0
2018-05-30 15:00:00,92.0,92.04,91.86,91.86,22599.0,78.2837,78.3178,78.1646,78.1646,22599.0
2018-05-30 15:10:00,91.86,91.89,91.73,91.75,29282.0,78.1646,78.1901,78.054,78.071,29282.0
2018-05-30 15:20:00,91.73,91.79,91.7,91.73,27047.0,78.054,78.105,78.0285,78.054,27047.0
2018-05-30 15:30:00,91.73,91.77,91.6,91.62,46999.0,78.054,78.088,77.9434,77.9604,46999.0
2018-05-30 15:40:00,91.62,91.64,91.53,91.56,80785.0,77.9604,77.9774,77.8838,77.9093,80785.0
2018-05-30 15:50:00,91.58,91.61,91.49,91.59,300060.0,77.9263,77.9519,77.8498,77.9349,300060.0
2018-05-31 09:30:00,91.63,91.63,91.13,91.13,25652.0,77.9689,77.9689,77.5434,77.5434,25652.0
2018-05-31 09:40:00,91.17,91.18,90.79,90.88,25888.0,77.5775,77.586,77.2541,77.3307,25888.0
2018-05-31 09:50:00,90.93,90.96,90.82,90.87,14721.0,77.3733,77.3988,77.2797,77.3222,14721.0
2018-05-31 10:00:00,90.88,91.12,90.8,90.87,17148.0,77.3307,77.5349,77.2626,77.3222,17148.0
2018-05-31 10:10:00,90.87,90.93,90.81,90.85,22520.0,77.3222,77.3733,77.2711,77.3052,22520.0
2018-05-31 10:20:00,90.88,90.89,90.57,90.59,15193.0,77.3307,77.3392,77.0669,77.0839,15193.0
2018-05-31 10:30:00,90.59,90.59,90.42,90.45,37965.0,77.0839,77.0839,76.9393,76.9648,37965.0
2018-05-31 10:40:00,90.45,90.54,90.32,90.53,38998.0,76.9648,77.0414,76.8542,77.0329,38998.0
2018-05-31 10:50:00,90.54,90.54,90.17,90.26,31101.0,77.0414,77.0414,76.7266,76.8031,31101.0
2018-05-31 11:00:00,90.23,90.23,90.09,90.1,26735.0,76.7776,76.7776,76.6585,76.667,26735.0
2018-05-31 11:10:00,90.08,90.31,90.08,90.29,29238.0,76.65,76.8457,76.65,76.8287,29238.0
2018-05-31 11:20:00,90.31,90.31,90.05,90.16,25957.0,76.8457,76.8457,76.6245,76.7181,25957.0
2018-05-31 11:30:00,90.13,90.26,90.13,90.13,21464.0,76.6925,76.8031,76.6925,76.6925,21464.0
2018-05-31 11:40:00,90.15,90.26,90.13,90.15,15136.0,76.7095,76.8031,76.6925,76.7095,15136.0
2018-05-31 11:50:00,90.18,90.2,90.08,90.08,11747.0,76.7351,76.7521,76.65,76.65,11747.0
2018-05-31 12:00:00,90.09,90.14,89.93,89.96,36395.0,76.6585,76.701,76.5223,76.5479,36395.0
2018-05-31 12:10:00,89.95,89.98,89.79,89.93,16456.0,76.5394,76.5649,76.4032,76.5223,16456.0
2018-05-31 12:20:00,89.93,90.02,89.92,89.96,11975.0,76.5223,76.5989,76.5138,76.5479,11975.0
2018-05-31 12:30:00,89.95,90.03,89.93,90.0,17529.0,76.5394,76.6074,76.5223,76.5819,17529.0
2018-05-31 12:40:00,90.0,90.05,89.99,90.01,43232.0,76.5819,76.6245,76.5734,76.5904,43232.0
2018-05-31 12:50:00,90.0,90.06,89.96,89.99,32997.0,76.5819,76.633,76.5479,76.5734,32997.0
2018-05-31 13:00:00,90.0,90.02,89.81,89.84,11393.0,76.5819,76.5989,76.4202,76.4458,11393.0
2018-05-31 13:10:00,89.81,89.84,89.78,89.8,11159.0,76.4202,76.4458,76.3947,76.4117,11159.0
2018-05-31 13:20:00,89.79,89.8,89.68,89.68,16096.0,76.4032,76.4117,76.3096,76.3096,16096.0
2018-05-31 13:30:00,89.69,89.9,89.69,89.86,17730.0,76.3181,76.4968,76.3181,76.4628,17730.0
2018-05-31 13:40:00,89.87,90.02,89.87,89.99,11371.0,76.4713,76.5989,76.4713,76.5734,11371.0
2018-05-31 13:50:00,90.0,90.0,89.84,89.91,14571.0,76.5819,76.5819,76.4458,76.5053,14571.0
2018-05-31 14:00:00,89.89,89.89,89.8,89.86,12290.0,76.4883,76.4883,76.4117,76.4628,12290.0
2018-05-31 14:10:00,89.85,89.94,89.82,89.93,16207.0,76.4543,76.5309,76.4287,76.5223,16207.0
2018-05-31 14:20:00,89.92,89.93,89.8,89.8,14054.0,76.5138,76.5223,76.4117,76.4117,14054.0
2018-05-31 14:30:00,89.8,89.93,89.79,89.87,43950.0,76.4117,76.5223,76.4032,76.4713,43950.0
2018-05-31 14:40:00,89.89,89.9,89.84,89.89,32313.0,76.4883,76.4968,76.4458,76.4883,32313.0
2018-05-31 14:50:00,89.89,90.03,89.85,90.01,40790.0,76.4883,76.6074,76.4543,76.5904,40790.0
2018-05-31 15:00:00,90.01,90.2,90.01,90.13,41804.0,76.5904,76.7521,76.5904,76.6925,41804.0
2018-05-31 15:10:00,90.14,90.17,90.04,90.12,29275.0,76.701,76.7266,76.6159,76.684,29275.0
2018-05-31 15:20:00,90.11,90.23,90.11,90.22,22451.0,76.6755,76.7776,76.6755,76.7691,22451.0
2018-05-31 15:30:00,90.24,90.32,90.17,90.28,52740.0,76.7861,76.8542,76.7266,76.8202,52740.0
2018-05-31 15:40:00,90.29,90.29,90.05,90.09,63489.0,76.8287,76.8287,76.6245,76.6585,63489.0
2018-05-31 15:50:00,90.09,90.14,89.97,90.01,270025.0,76.6585,76.701,76.5564,76.5904,270025.0
2018-06-01 09:30:00,90.12,90.17,89.9,90.05,22614.0,76.684,76.7266,76.4968,76.6245,22614.0
2018-06-01 09:40:00,90.01,90.13,89.9,90.1,24494.0,76.5904,76.6925,76.4968,76.667,24494.0
2018-06-01 09:50:00,90.1,90.13,89.94,90.02,32492.0,76.667,76.6925,76.5309,76.5989,32492.0
2018-06-01 10:00:00,90.05,90.18,90.02,90.07,27102.0,76.6245,76.7351,76.5989,76.6415,27102.0
2018-06-01 10:10:00,90.08,90.14,89.89,89.93,24927.0,76.65,76.701,76.4883,76.5223,24927.0
2018-06-01 10:20:00,89.94,90.42,89.94,90.23,42869.0,76.5309,76.9393,76.5309,76.7776,42869.0
2018-06-01 10:30:00,90.21,90.42,90.18,90.26,18450.0,76.7606,76.9393,76.7351,76.8031,18450.0
2018-06-01 10:40:00,90.25,90.28,90.07,90.22,25867.0,76.7946,76.8202,76.6415,76.7691,25867.0
2018-06-01 10:50:00,90.24,90.24,90.15,90.21,13820.0,76.7861,76.7861,76.7095,76.7606,13820.0
2018-06-01 11:00:00,90.18,90.21,90.02,90.06,17364.0,76.7351,76.7606,76.5989,76.633,17364.0
2018-06-01 11:10:00,90.07,90.13,90.03,90.03,15218.0,76.6415,76.6925,76.6074,76.6074,15218.0
2018-06-01 11:20:00,90.04,90.08,89.9,89.91,16171.0,76.6159,76.65,76.4968,76.5053,16171.0
2018-06-01 11:30:00,89.95,90.02,89.92,89.98,13303.0,76.5394,76.5989,76.5138,76.5649,13303.0
2018-06-01 11:40:00,89.98,89.99,89.86,89.88,18163.0,76.5649,76.5734,76.4628,76.4798,18163.0
2018-06-01 11:50:00,89.88,89.96,89.86,89.96,10897.0,76.4798,76.5479,76.4628,76.5479,10897.0
2018-06-01 12:00:00,89.94,89.97,89.84,89.88,22600.0,76.5309,76.5564,76.4458,76.4798,22600.0
2018-06-01 12:10:00,89.9,89.97,89.89,89.92,8854.0,76.4968,76.5564,76.4883,76.5138,8854.0
2018-06-01 12:20:00,89.94,89.94,89.87,89.88,12228.0,76.5309,76.5309,76.4713,76.4798,12228.0
2018-06-01 12:30:00,89.89,90.06,89.89,90.04,26640.0,76.4883,76.633,76.4883,76.6159,26640.0
2018-06-01 12:40:00,90.02,90.23,90.02,90.14,15040.0,76.5989,76.7776,76.5989,76.701,15040.0
2018-06-01 12:50:00,90.16,90.22,90.15,90.2,9099.0,76.7181,76.7691,76.7095,76.7521,9099.0
2018-06-01 13:00:00,90.2,90.23,90.19,90.2,20362.0,76.7521,76.7776,76.7436,76.7521,20362.0
2018-06-01 13:10:00,90.19,90.21,90.18,90.2,12611.0,76.7436,76.7606,76.7351,76.7521,12611.0
2018-06-01 13:20:00,90.2,90.21,90.16,90.17,16112.0,76.7521,76.7606,76.7181,76.7266,16112.0
2018-06-01 13:30:00,90.19,90.21,90.1,90.13,14066.0,76.7436,76.7606,76.667,76.6925,14066.0
2018-06-01 13:40:00,90.13,90.17,90.12,90.14,11542.0,76.6925,76.7266,76.684,76.701,11542.0
2018-06-01 13:50:00,90.14,90.15,90.09,90.15,14895.0,76.701,76.7095,76.6585,76.7095,14895.0
2018-06-01 14:00:00,90.15,90.15,90.09,90.12,21679.0,76.7095,76.7095,76.6585,76.684,21679.0
2018-06-01 14:10:00,90.13,90.24,90.11,90.21,43050.0,76.6925,76.7861,76.6755,76.7606,43050.0
2018-06-01 14:20:00,90.23,90.43,90.21,90.35,16149.0,76.7776,76.9478,76.7606,76.8797,16149.0
2018-06-01 14:30:00,90.34,90.36,90.29,90.29,24104.0,76.8712,76.8882,76.8287,76.8287,24104.0
2018-06-01 14:40:00,90.3,90.35,90.27,90.32,14792.0,76.8372,76.8797,76.8117,76.8542,14792.0
2018-06-01 14:50:00,90.31,90.33,90.21,90.22,23166.0,76.8457,76.8627,76.7606,76.7691,23166.0
2018-06-01 15:00:00,90.22,90.27,90.15,90.15,12700.0,76.7691,76.8117,76.7095,76.7095,12700.0
2018-06-01 15:10:00,90.16,90.16,89.97,90.04,20008.0,76.7181,76.7181,76.5564,76.6159,20008.0
2018-06-01 15:20:00,90.03,90.07,90.0,90.03,16990.0,76.6074,76.6415,76.5819,76.6074,16990.0
2018-06-01 15:30:00,90.04,90.13,89.99,90.03,41433.0,76.6159,76.6925,76.5734,76.6074,41433.0
2018-06-01 15:40:00,90.03,90.1,90.03,90.06,61586.0,76.6074,76.667,76.6074,76.633,61586.0
2018-06-01 15:50:00,90.06,90.12,90.0,90.03,107867.0,76.633,76.684,76.5819,76.6074,107867.0
2018-06-04 09:30:00,90.5,90.92,90.4,90.81,92642.0,77.0074,77.3647,76.9223,77.2711,92642.0
2018-06-04 09:40:00,90.79,91.07,90.79,91.04,47627.0,77.2541,77.4924,77.2541,77.4669,47627.0
2018-06-04 09:50:00,91.03,91.25,91.02,91.23,84828.0,77.4583,77.6455,77.4498,77.6285,84828.0
2018-06-04 10:00:00,91.23,91.55,91.21,91.34,38970.0,77.6285,77.9008,77.6115,77.7221,38970.0
2018-06-04 10:10:00,91.36,91.47,91.25,91.26,28479.0,77.7391,77.8327,77.6455,77.6541,28479.0
2018-06-04 10:20:00,91.27,91.39,91.13,91.27,23015.0,77.6626,77.7647,77.5434,77.6626,23015.0
2018-06-04 10:30:00,91.25,91.39,91.17,91.36,25121.0,77.6455,77.7647,77.5775,77.7391,25121.0
2018-06-04 10:40:00,91.37,91.45,91.28,91.38,45622.0,77.7477,77.8157,77.6711,77.7562,45622.0
2018-06-04 10:50:00,91.36,91.51,91.29,91.49,48385.0,77.7391,77.8668,77.6796,77.8498,48385.0
2018-06-04 11:00:00,91.49,91.5,91.41,91.42,25290.0,77.8498,77.8583,77.7817,77.7902,25290.0
2018-06-04 11:10:00,91.42,91.59,91.26,91.32,31571.0,77.7902,77.9349,77.6541,77.7051,31571.0
2018-06-04 11:20:00,91.33,91.47,91.33,91.47,15374.0,77.7136,77.8327,77.7136,77.8327,15374.0
2018-06-04 11:30:00,91.47,91.48,91.24,91.34,24325.0,77.8327,77.8413,77.637,77.7221,24325.0
2018-06-04 11:40:00,91.31,91.32,91.2,91.23,26399.0,77.6966,77.7051,77.603,77.6285,26399.0
2018-06-04 11:50:00,91.22,91.34,91.12,91.2,28595.0,77.62,77.7221,77.5349,77.603,28595.0
2018-06-04 12:00:00,91.2,91.28,91.19,91.19,25896.0,77.603,77.6711,77.5945,77.5945,25896.0
2018-06-04 12:10:00,91.21,91.31,91.21,91.31,13955.0,77.6115,77.6966,77.6115,77.6966,13955.0
2018-06-04 12:20:00,91.31,91.4,91.26,91.39,13623.0,77.6966,77.7732,77.6541,77.7647,13623.0
2018-06-04 12:30:00,91.39,91.45,91.36,91.44,13859.0,77.7647,77.8157,77.7391,77.8072,13859.0
2018-06-04 12:40:00,91.45,91.48,91.4,91.48,12128.0,77.8157,77.8413,77.7732,77.8413,12128.0
2018-06-04 12:50:00,91.49,91.54,91.46,91.46,11244.0,77.8498,77.8923,77.8242,77.8242,11244.0
2018-06-04 13:00:00,91.45,91.52,91.45,91.48,14634.0,77.8157,77.8753,77.8157,77.8413,14634.0
2018-06-04 13:10:00,91.5,91.5,91.46,91.47,7186.0,77.8583,77.8583,77.8242,77.8327,7186.0
2018-06-04 13:20:00,91.48,91.48,91.37,91.41,16258.0,77.8413,77.8413,77.7477,77.7817,16258.0
2018-06-04 13:30:00,91.41,91.41,91.27,91.34,10948.0,77.7817,77.7817,77.6626,77.7221,10948.0
2018-06-04 13:40:00,91.37,91.39,91.31,91.33,10124.0,77.7477,77.7647,77.6966,77.7136,10124.0
2018-06-04 13:50:00,91.33,91.33,91.27,91.3,11787.0,77.7136,77.7136,77.6626,77.6881,11787.0
2018-06-04 14:00:00,91.31,91.33,91.29,91.3,11107.0,77.6966,77.7136,77.6796,77.6881,11107.0
2018-06-04 14:10:00,91.3,91.32,91.29,91.3,15930.0,77.6881,77.7051,77.6796,77.6881,15930.0
2018-06-04 14:20:00,91.3,91.31,91.18,91.2,15556.0,77.6881,77.6966,77.586,77.603,15556.0
2018-06-04 14:30:00,91.21,91.21,91.09,91.1,15411.0,77.6115,77.6115,77.5094,77.5179,15411.0
2018-06-04 14:40:00,91.11,91.29,91.1,91.27,44697.0,77.5264,77.6796,77.5179,77.6626,44697.0
2018-06-04 14:50:00,91.28,91.29,91.21,91.25,17675.0,77.6711,77.6796,77.6115,77.6455,17675.0
2018-06-04 15:00:00,91.24,91.33,91.23,91.33,12102.0,77.637,77.7136,77.6285,77.7136,12102.0
2018-06-04 15:10:00,91.33,91.34,91.26,91.26,25062.0,77.7136,77.7221,77.6541,77.6541,25062.0
2018-06-04 15:20:00,91.26,91.33,91.24,91.24,19393.0,77.6541,77.7136,77.637,77.637,19393.0
2018-06-04 15:30:00,91.24,91.29,91.2,91.27,30342.0,77.637,77.6796,77.603,77.6626,30342.0
2018-06-04 15:40:00,91.27,91.36,91.23,91.27,44885.0,77.6626,77.7391,77.6285,77.6626,44885.0
2018-06-04 15:50:00,91.29,91.32,91.21,91.3,81193.0,77.6796,77.7051,77.6115,77.6881,81193.0
2018-06-05 09:30:00,91.38,91.43,90.65,90.79,46828.0,77.7562,77.7987,77.135,77.2541,46828.0
2018-06-05 09:40:00,90.7,90.76,90.29,90.33,20003.0,77.1775,77.2286,76.8287,76.8627,20003.0
2018-06-05 09:50:00,90.4,90.62,90.34,90.62,12906.0,76.9223,77.1095,76.8712,77.1095,12906.0
2018-06-05 10:00:00,90.62,90.82,90.61,90.69,27380.0,77.1095,77.2797,77.101,77.169,27380.0
2018-06-05 10:10:00,90.68,90.71,90.54,90.67,13808.0,77.1605,77.1861,77.0414,77.152,13808.0
2018-06-05 10:20:00,90.64,90.66,90.53,90.66,12256.0,77.1265,77.1435,77.0329,77.1435,12256.0
2018-06-05 10:30:00,90.63,90.78,90.6,90.75,15675.0,77.118,77.2456,77.0925,77.2201,15675.0
2018-06-05 10:40:00,90.73,90.75,90.51,90.65,14623.0,77.2031,77.2201,77.0159,77.135,14623.0
2018-06-05 10:50:00,90.68,90.73,90.62,90.7,16453.0,77.1605,77.2031,77.1095,77.1775,16453.0
2018-06-05 11:00:00,90.7,90.76,90.48,90.48,14411.0,77.1775,77.2286,76.9903,76.9903,14411.0
2018-06-05 11:10:00,90.46,90.58,90.46,90.5,10665.0,76.9733,77.0754,76.9733,77.0074,10665.0
2018-06-05 11:20:00,90.51,90.53,90.44,90.52,7271.0,77.0159,77.0329,76.9563,77.0244,7271.0
2018-06-05 11:30:00,90.49,90.5,90.4,90.47,15053.0,76.9989,77.0074,76.9223,76.9818,15053.0
2018-06-05 11:40:00,90.45,90.57,90.35,90.52,29436.0,76.9648,77.0669,76.8797,77.0244,29436.0
2018-06-05 11:50:00,90.51,90.53,90.35,90.35,9544.0,77.0159,77.0329,76.8797,76.8797,9544.0
2018-06-05 12:00:00,90.35,90.44,90.35,90.44,11448.0,76.8797,76.9563,76.8797,76.9563,11448.0
2018-06-05 12:10:00,90.44,90.51,90.4,90.44,11821.0,76.9563,77.0159,76.9223,76.9563,11821.0
2018-06-05 12:20:00,90.46,90.47,90.39,90.4,12365.0,76.9733,76.9818,76.9138,76.9223,12365.0
2018-06-05 12:30:00,90.4,90.47,90.39,90.44,10613.0,76.9223,76.9818,76.9138,76.9563,10613.0
2018-06-05 12:40:00,90.44,90.55,90.43,90.45,8521.0,76.9563,77.0499,76.9478,76.9648,8521.0
2018-06-05 12:50:00,90.44,90.45,90.27,90.27,5908.0,76.9563,76.9648,76.8117,76.8117,5908.0
2018-06-05 13:00:00,90.27,90.32,90.24,90.29,10733.0,76.8117,76.8542,76.7861,76.8287,10733.0
2018-06-05 13:10:00,90.3,90.36,90.25,90.27,7736.0,76.8372,76.8882,76.7946,76.8117,7736.0
2018-06-05 13:20:00,90.27,90.38,90.26,90.38,6951.0,76.8117,76.9053,76.8031,76.9053,6951.0
2018-06-05 13:30:00,90.36,90.41,90.36,90.4,7808.0,76.8882,76.9308,76.8882,76.9223,7808.0
2018-06-05 13:40:00,90.4,90.48,90.37,90.46,11423.0,76.9223,76.9903,76.8967,76.9733,11423.0
2018-06-05 13:50:00,90.45,90.51,90.43,90.51,20194.0,76.9648,77.0159,76.9478,77.0159,20194.0
2018-06-05 14:00:00,90.5,90.5,90.48,90.49,20992.0,77.0074,77.0074,76.9903,76.9989,20992.0
2018-06-05 14:10:00,90.49,90.56,90.46,90.55,39364.0,76.9989,77.0584,76.9733,77.0499,39364.0
2018-06-05 14:20:00,90.56,90.59,90.53,90.56,18012.0,77.0584,77.0839,77.0329,77.0584,18012.0
2018-06-05 14:30:00,90.56,90.56,90.51,90.54,20240.0,77.0584,77.0584,77.0159,77.0414,20240.0
2018-06-05 14:40:00,90.54,90.56,90.51,90.54,20883.0,77.0414,77.0584,77.0159,77.0414,20883.0
2018-06-05 14:50:00,90.56,90.62,90.55,90.59,12106.0,77.0584,77.1095,77.0499,77.0839,12106.0
2018-06-05 15:00:00,90.58,90.59,90.55,90.56,12018.0,77.0754,77.0839,77.0499,77.0584,12018.0
2018-06-05 15:10:00,90.56,90.61,90.54,90.57,22713.0,77.0584,77.101,77.0414,77.0669,22713.0
2018-06-05 15:20:00,90.58,90.6,90.54,90.56,24361.0,77.0754,77.0925,77.0414,77.0584,24361.0
2018-06-05 15:30:00,90.55,90.57,90.53,90.54,35657.0,77.0499,77.0669,77.0329,77.0414,35657.0
2018-06-05 15:40:00,90.55,90.55,90.46,90.53,59027.0,77.0499,77.0499,76.9733,77.0329,59027.0
2018-06-05 15:50:00,90.54,90.58,90.47,90.5,89014.0,77.0414,77.0754,76.9818,77.0074,89014.0
2018-06-06 09:30:00,90.5,90.66,90.1,90.14,45235.0,77.0074,77.1435,76.667,76.701,45235.0
2018-06-06 09:40:00,90.16,90.27,90.05,90.27,10843.0,76.7181,76.8117,76.6245,76.8117,10843.0
2018-06-06 09:50:00,90.28,90.45,90.26,90.44,13178.0,76.8202,76.9648,76.8031,76.9563,13178.0
2018-06-06 10:00:00,90.44,90.5,90.24,90.26,19554.0,76.9563,77.0074,76.7861,76.8031,19554.0
2018-06-06 10:10:00,90.25,90.26,90.17,90.19,6498.0,76.7946,76.8031,76.7266,76.7436,6498.0
2018-06-06 10:20:00,90.17,90.2,90.06,90.09,7110.0,76.7266,76.7521,76.633,76.6585,7110.0
2018-06-06 10:30:00,90.09,90.22,90.07,90.07,18052.0,76.6585,76.7691,76.6415,76.6415,18052.0
2018-06-06 10:40:00,90.07,90.11,90.03,90.11,23479.0,76.6415,76.6755,76.6074,76.6755,23479.0
2018-06-06 10:50:00,90.1,90.14,90.02,90.04,9223.0,76.667,76.701,76.5989,76.6159,9223.0
2018-06-06 11:00:00,90.04,90.07,89.98,89.99,35328.0,76.6159,76.6415,76.5649,76.5734,35328.0
2018-06-06 11:10:00,89.98,90.03,89.63,89.63,25187.0,76.5649,76.6074,76.2671,76.2671,25187.0
2018-06-06 11:20:00,89.66,89.89,89.66,89.88,10032.0,76.2926,76.4883,76.2926,76.4798,10032.0
2018-06-06 11:30:00,89.86,90.01,89.79,89.98,12289.0,76.4628,76.5904,76.4032,76.5649,12289.0
2018-06-06 11:40:00,89.96,90.01,89.9,89.91,10959.0,76.5479,76.5904,76.4968,76.5053,10959.0
2018-06-06 11:50:00,89.88,90.01,89.86,90.0,7286.0,76.4798,76.5904,76.4628,76.5819,7286.0
2018-06-06 12:00:00,90.03,90.09,89.99,90.08,28319.0,76.6074,76.6585,76.5734,76.65,28319.0
2018-06-06 12:10:00,90.09,90.29,90.08,90.22,9582.0,76.6585,76.8287,76.65,76.7691,9582.0
2018-06-06 12:20:00,90.22,90.33,90.22,90.33,5780.0,76.7691,76.8627,76.7691,76.8627,5780.0
2018-06-06 12:30:00,90.35,90.39,90.32,90.35,12682.0,76.8797,76.9138,76.8542,76.8797,12682.0
2018-06-06 12:40:00,90.37,90.44,90.35,90.39,10195.0,76.8967,76.9563,76.8797,76.9138,10195.0
2018-06-06 12:50:00,90.4,90.41,90.29,90.32,8854.0,76.9223,76.9308,76.8287,76.8542,8854.0
2018-06-06 13:00:00,90.35,90.35,90.28,90.29,8301.0,76.8797,76.8797,76.8202,76.8287,8301.0
2018-06-06 13:10:00,90.31,90.46,90.27,90.45,17251.0,76.8457,76.9733,76.8117,76.9648,17251.0
2018-06-06 13:20:00,90.48,90.53,90.39,90.47,16569.0,76.9903,77.0329,76.9138,76.9818,16569.0
2018-06-06 13:30:00,90.47,90.51,90.35,90.36,7570.0,76.9818,77.0159,76.8797,76.8882,7570.0
2018-06-06 13:40:00,90.37,90.46,90.33,90.42,7846.0,76.8967,76.9733,76.8627,76.9393,7846.0
2018-06-06 13:50:00,90.41,90.45,90.32,90.34,10943.0,76.9308,76.9648,76.8542,76.8712,10943.0
2018-06-06 14:00:00,90.33,90.43,90.31,90.37,5023.0,76.8627,76.9478,76.8457,76.8967,5023.0
2018-06-06 14:10:00,90.37,90.37,90.29,90.35,19866.0,76.8967,76.8967,76.8287,76.8797,19866.0
2018-06-06 14:20:00,90.32,90.35,90.29,90.29,8534.0,76.8542,76.8797,76.8287,76.8287,8534.0
2018-06-06 14:30:00,90.28,90.34,90.22,90.34,8663.0,76.8202,76.8712,76.7691,76.8712,8663.0
2018-06-06 14:40:00,90.33,90.35,90.28,90.32,16314.0,76.8627,76.8797,76.8202,76.8542,16314.0
2018-06-06 14:50:00,90.3,90.32,90.25,90.26,11335.0,76.8372,76.8542,76.7946,76.8031,11335.0
2018-06-06 15:00:00,90.24,90.33,90.24,90.25,16511.0,76.7861,76.8627,76.7861,76.7946,16511.0
2018-06-06 15:10:00,90.25,90.29,90.2,90.22,11511.0,76.7946,76.8287,76.7521,76.7691,11511.0
2018-06-06 15:20:00,90.24,90.38,90.24,90.3,16888.0,76.7861,76.9053,76.7861,76.8372,16888.0
2018-06-06 15:30:00,90.29,90.37,90.28,90.36,13020.0,76.8287,76.8967,76.8202,76.8882,13020.0
2018-06-06 15:40:00,90.36,90.41,90.33,90.39,17091.0,76.8882,76.9308,76.8627,76.9138,17091.0
2018-06-06 15:50:00,90.39,90.56,90.35,90.55,57895.0,76.9138,77.0584,76.8797,77.0499,57895.0
2018-06-07 09:30:00,89.96,90.24,89.29,90.07,68101.0,76.5479,76.7861,75.9778,76.6415,68101.0
2018-06-07 09:40:00,89.91,90.67,89.9,90.67,20756.0,76.5053,77.152,76.4968,77.152,20756.0
2018-06-07 09:50:00,90.7,90.93,90.62,90.69,36430.0,77.1775,77.3733,77.1095,77.169,36430.0
2018-06-07 10:00:00,90.69,90.92,90.66,90.74,17640.0,77.169,77.3647,77.1435,77.2116,17640.0
2018-06-07 10:10:00,90.75,90.75,90.54,90.69,25855.0,77.2201,77.2201,77.0414,77.169,25855.0
2018-06-07 10:20:00,90.67,90.93,90.61,90.84,23984.0,77.152,77.3733,77.101,77.2967,23984.0
2018-06-07 10:30:00,90.81,91.5,90.78,91.46,56488.0,77.2711,77.8583,77.2456,77.8242,56488.0
2018-06-07 10:40:00,91.51,91.57,91.28,91.44,39327.0,77.8668,77.9178,77.6711,77.8072,39327.0
2018-06-07 10:50:00,91.43,91.45,91.06,91.06,39427.0,77.7987,77.8157,77.4839,77.4839,39427.0
2018-06-07 11:00:00,91.08,91.1,90.89,91.06,37245.0,77.5009,77.5179,77.3392,77.4839,37245.0
2018-06-07 11:10:00,91.06,91.1,90.89,90.96,15285.0,77.4839,77.5179,77.3392,77.3988,15285.0
2018-06-07 11:20:00,90.96,90.98,90.82,90.86,11124.0,77.3988,77.4158,77.2797,77.3137,11124.0
2018-06-07 11:30:00,90.87,90.93,90.78,90.8,11942.0,77.3222,77.3733,77.2456,77.2626,11942.0
2018-06-07 11:40:00,90.82,90.84,90.57,90.59,23690.0,77.2797,77.2967,77.0669,77.0839,23690.0
2018-06-07 11:50:00,90.58,90.62,90.53,90.57,12976.0,77.0754,77.1095,77.0329,77.0669,12976.0
2018-06-07 12:00:00,90.57,90.73,90.57,90.72,7745.0,77.0669,77.2031,77.0669,77.1946,7745.0
2018-06-07 12:10:00,90.69,90.92,90.69,90.88,11649.0,77.169,77.3647,77.169,77.3307,11649.0
2018-06-07 12:20:00,90.85,90.86,90.81,90.83,6687.0,77.3052,77.3137,77.2711,77.2882,6687.0
2018-06-07 12:30:00,90.85,90.86,90.75,90.83,8988.0,77.3052,77.3137,77.2201,77.2882,8988.0
2018-06-07 12:40:00,90.83,90.93,90.81,90.9,12856.0,77.2882,77.3733,77.2711,77.3477,12856.0
2018-06-07 12:50:00,90.91,91.04,90.85,90.94,19294.0,77.3562,77.4669,77.3052,77.3818,19294.0
2018-06-07 13:00:00,90.94,91.06,90.94,90.98,16192.0,77.3818,77.4839,77.3818,77.4158,16192.0
2018-06-07 13:10:00,90.97,91.06,90.93,90.93,13469.0,77.4073,77.4839,77.3733,77.3733,13469.0
2018-06-07 13:20:00,90.96,90.97,90.84,90.87,8064.0,77.3988,77.4073,77.2967,77.3222,8064.0
2018-06-07 13:30:00,90.87,91.08,90.85,90.97,19346.0,77.3222,77.5009,77.3052,77.4073,19346.0
2018-06-07 13:40:00,90.96,91.14,90.9,91.14,20378.0,77.3988,77.5519,77.3477,77.5519,20378.0
2018-06-07 13:50:00,91.14,91.15,90.98,90.99,14067.0,77.5519,77.5605,77.4158,77.4243,14067.0
2018-06-07 14:00:00,91.01,91.14,90.98,90.98,16709.0,77.4413,77.5519,77.4158,77.4158,16709.0
2018-06-07 14:10:00,91.0,91.06,90.9,91.0,19277.0,77.4328,77.4839,77.3477,77.4328,19277.0
2018-06-07 14:20:00,91.0,91.07,90.98,91.06,16373.0,77.4328,77.4924,77.4158,77.4839,16373.0
2018-06-07 14:30:00,91.05,91.17,91.03,91.07,16517.0,77.4754,77.5775,77.4583,77.4924,16517.0
2018-06-07 14:40:00,91.06,91.08,90.84,90.9,25989.0,77.4839,77.5009,77.2967,77.3477,25989.0
2018-06-07 14:50:00,90.9,90.9,90.82,90.86,12475.0,77.3477,77.3477,77.2797,77.3137,12475.0
2018-06-07 15:00:00,90.86,90.93,90.78,90.82,29853.0,77.3137,77.3733,77.2456,77.2797,29853.0
2018-06-07 15:10:00,90.81,90.85,90.75,90.79,44069.0,77.2711,77.3052,77.2201,77.2541,44069.0
2018-06-07 15:20:00,90.79,91.1,90.79,91.1,25905.0,77.2541,77.5179,77.2541,77.5179,25905.0
2018-06-07 15:30:00,91.1,91.1,90.96,91.02,38984.0,77.5179,77.5179,77.3988,77.4498,38984.0
2018-06-07 15:40:00,91.01,91.09,90.97,91.04,34809.0,77.4413,77.5094,77.4073,77.4669,34809.0
2018-06-07 15:50:00,91.05,91.14,91.0,91.08,60000.0,77.4754,77.5519,77.4328,77.5009,60000.0
2018-06-08 09:30:00,91.21,91.64,91.13,91.61,57907.0,77.6115,77.9774,77.5434,77.9519,57907.0
2018-06-08 09:40:00,91.61,92.0,91.41,91.45,51238.0,77.9519,78.2837,77.7817,77.8157,51238.0
2018-06-08 09:50:00,91.4,91.49,91.15,91.49,9000.0,77.7732,77.8498,77.5605,77.8498,9000.0
2018-06-08 10:00:00,91.49,91.65,91.43,91.45,16761.0,77.8498,77.9859,77.7987,77.8157,16761.0
2018-06-08 10:10:00,91.44,91.66,91.44,91.49,12639.0,77.8072,77.9944,77.8072,77.8498,12639.0
2018-06-08 10:20:00,91.52,91.63,91.46,91.5,9414.0,77.8753,77.9689,77.8242,77.8583,9414.0
2018-06-08 10:30:00,91.55,91.78,91.49,91.75,12186.0,77.9008,78.0965,77.8498,78.071,12186.0
2018-06-08 10:40:00,91.76,91.77,91.64,91.73,15046.0,78.0795,78.088,77.9774,78.054,15046.0
2018-06-08 10:50:00,91.75,91.78,91.6,91.72,32690.0,78.071,78.0965,77.9434,78.0455,32690.0
2018-06-08 11:00:00,91.7,91.75,91.6,91.65,33338.0,78.0285,78.071,77.9434,77.9859,33338.0
2018-06-08 11:10:00,91.65,91.72,91.57,91.58,19508.0,77.9859,78.0455,77.9178,77.9263,19508.0
2018-06-08 11:20:00,91.59,91.65,91.43,91.51,10530.0,77.9349,77.9859,77.7987,77.8668,10530.0
2018-06-08 11:30:00,91.55,91.55,91.4,91.48,8753.0,77.9008,77.9008,77.7732,77.8413,8753.0
2018-06-08 11:40:00,91.47,91.62,91.47,91.56,8210.0,77.8327,77.9604,77.8327,77.9093,8210.0
2018-06-08 11:50:00,91.56,91.68,91.56,91.59,9038.0,77.9093,78.0114,77.9093,77.9349,9038.0
2018-06-08 12:00:00,91.62,91.66,91.57,91.61,9038.0,77.9604,77.9944,77.9178,77.9519,9038.0
2018-06-08 12:10:00,91.62,91.71,91.6,91.71,11099.0,77.9604,78.037,77.9434,78.037,11099.0
2018-06-08 12:20:00,91.75,91.77,91.69,91.74,26882.0,78.071,78.088,78.0199,78.0625,26882.0
2018-06-08 12:30:00,91.74,91.75,91.65,91.65,12688.0,78.0625,78.071,77.9859,77.9859,12688.0
2018-06-08 12:40:00,91.66,91.76,91.66,91.74,11563.0,77.9944,78.0795,77.9944,78.0625,11563.0
2018-06-08 12:50:00,91.72,91.76,91.66,91.69,16212.0,78.0455,78.0795,77.9944,78.0199,16212.0
2018-06-08 13:00:00,91.7,91.78,91.7,91.74,5925.0,78.0285,78.0965,78.0285,78.0625,5925.0
2018-06-08 13:10:00,91.74,91.75,91.65,91.65,8360.0,78.0625,78.071,77.9859,77.9859,8360.0
2018-06-08 13:20:00,91.63,91.75,91.63,91.72,8960.0,77.9689,78.071,77.9689,78.0455,8960.0
2018-06-08 13:30:00,91.73,91.76,91.71,91.74,9051.0,78.054,78.0795,78.037,78.0625,9051.0
2018-06-08 13:40:00,91.75,91.76,91.64,91.67,12628.0,78.071,78.0795,77.9774,78.0029,12628.0
2018-06-08 13:50:00,91.67,91.74,91.59,91.73,10556.0,78.0029,78.0625,77.9349,78.054,10556.0
2018-06-08 14:00:00,91.73,91.76,91.62,91.63,7350.0,78.054,78.0795,77.9604,77.9689,7350.0
2018-06-08 14:10:00,91.62,91.63,91.55,91.6,7347.0,77.9604,77.9689,77.9008,77.9434,7347.0
2018-06-08 14:20:00,91.6,91.64,91.54,91.64,29452.0,77.9434,77.9774,77.8923,77.9774,29452.0
2018-06-08 14:30:00,91.65,91.7,91.65,91.67,7010.0,77.9859,78.0285,77.9859,78.0029,7010.0
2018-06-08 14:40:00,91.67,91.69,91.62,91.62,6568.0,78.0029,78.0199,77.9604,77.9604,6568.0
2018-06-08 14:50:00,91.64,91.68,91.59,91.66,7858.0,77.9774,78.0114,77.9349,77.9944,7858.0
2018-06-08 15:00:00,91.65,91.77,91.64,91.65,12391.0,77.9859,78.088,77.9774,77.9859,12391.0
2018-06-08 15:10:00,91.63,91.73,91.56,91.59,14761.0,77.9689,78.054,77.9093,77.9349,14761.0
2018-06-08 15:20:00,91.59,91.65,91.57,91.63,22074.0,77.9349,77.9859,77.9178,77.9689,22074.0
2018-06-08 15:30:00,91.64,91.81,91.64,91.81,19192.0,77.9774,78.1221,77.9774,78.1221,19192.0
2018-06-08 15:40:00,91.81,91.85,91.69,91.71,33967.0,78.1221,78.1561,78.0199,78.037,33967.0
2018-06-08 15:50:00,91.73,91.8,91.7,91.77,75100.0,78.054,78.1135,78.0285,78.088,75100.0
2018-06-11 09:30:00,92.0,92.05,91.73,91.95,61851.0,78.2837,78.3263,78.054,78.2412,61851.0
2018-06-11 09:40:00,92.0,92.01,91.6,91.7,67364.0,78.2837,78.2922,77.9434,78.0285,67364.0
2018-06-11 09:50:00,91.63,92.04,91.62,91.95,17718.0,77.9689,78.3178,77.9604,78.2412,17718.0
2018-06-11 10:00:00,91.94,91.94,91.7,91.75,9974.0,78.2327,78.2327,78.0285,78.071,9974.0
2018-06-11 10:10:00,91.78,91.97,91.75,91.93,6015.0,78.0965,78.2582,78.071,78.2242,6015.0
2018-06-11 10:20:00,91.92,92.04,91.91,92.02,26925.0,78.2157,78.3178,78.2071,78.3007,26925.0
2018-06-11 10:30:00,92.0,92.01,91.87,92.01,14970.0,78.2837,78.2922,78.1731,78.2922,14970.0
2018-06-11 10:40:00,91.98,92.02,91.89,91.95,12454.0,78.2667,78.3007,78.1901,78.2412,12454.0
2018-06-11 10:50:00,91.95,92.17,91.94,92.03,53184.0,78.2412,78.4284,78.2327,78.3093,53184.0
2018-06-11 11:00:00,92.03,92.06,91.92,92.06,8136.0,78.3093,78.3348,78.2157,78.3348,8136.0
2018-06-11 11:10:00,92.08,92.13,91.96,92.03,6642.0,78.3518,78.3943,78.2497,78.3093,6642.0
2018-06-11 11:20:00,92.05,92.08,91.93,91.99,31112.0,78.3263,78.3518,78.2242,78.2752,31112.0
2018-06-11 11:30:00,92.03,92.25,91.99,92.05,11492.0,78.3093,78.4965,78.2752,78.3263,11492.0
2018-06-11 11:40:00,92.08,92.12,92.0,92.07,9219.0,78.3518,78.3858,78.2837,78.3433,9219.0
2018-06-11 11:50:00,92.14,92.14,92.02,92.1,13678.0,78.4029,78.4029,78.3007,78.3688,13678.0
2018-06-11 12:00:00,92.12,92.23,92.11,92.2,7095.0,78.3858,78.4794,78.3773,78.4539,7095.0
2018-06-11 12:10:00,92.2,92.22,92.11,92.11,9531.0,78.4539,78.4709,78.3773,78.3773,9531.0
2018-06-11 12:20:00,92.13,92.18,92.08,92.18,12843.0,78.3943,78.4369,78.3518,78.4369,12843.0
2018-06-11 12:30:00,92.2,92.36,92.2,92.35,16090.0,78.4539,78.5901,78.4539,78.5815,16090.0
2018-06-11 12:40:00,92.35,92.46,92.34,92.37,11275.0,78.5815,78.6751,78.573,78.5986,11275.0
2018-06-11 12:50:00,92.35,92.5,92.35,92.49,47929.0,78.5815,78.7092,78.5815,78.7007,47929.0
2018-06-11 13:00:00,92.51,92.52,92.4,92.49,22256.0,78.7177,78.7262,78.6241,78.7007,22256.0
2018-06-11 13:10:00,92.51,92.52,92.4,92.49,19739.0,78.7177,78.7262,78.6241,78.7007,19739.0
2018-06-11 13:20:00,92.5,92.54,92.47,92.5,62212.0,78.7092,78.7432,78.6837,78.7092,62212.0
2018-06-11 13:30:00,92.5,92.54,92.47,92.53,36768.0,78.7092,78.7432,78.6837,78.7347,36768.0
2018-06-11 13:40:00,92.54,92.65,92.48,92.51,23336.0,78.7432,78.8368,78.6922,78.7177,23336.0
2018-06-11 13:50:00,92.5,92.7,92.42,92.7,13334.0,78.7092,78.8794,78.6411,78.8794,13334.0
2018-06-11 14:00:00,92.7,92.71,92.6,92.62,25707.0,78.8794,78.8879,78.7943,78.8113,25707.0
2018-06-11 14:10:00,92.64,92.7,92.53,92.55,20061.0,78.8283,78.8794,78.7347,78.7517,20061.0
2018-06-11 14:20:00,92.57,92.61,92.45,92.45,17946.0,78.7687,78.8028,78.6666,78.6666,17946.0
2018-06-11 14:30:00,92.45,92.51,92.36,92.39,13903.0,78.6666,78.7177,78.5901,78.6156,13903.0
2018-06-11 14:40:00,92.4,92.54,92.35,92.54,32816.0,78.6241,78.7432,78.5815,78.7432,32816.0
2018-06-11 14:50:00,92.56,92.59,92.53,92.59,16728.0,78.7602,78.7858,78.7347,78.7858,16728.0
2018-06-11 15:00:00,92.58,92.6,92.52,92.55,41794.0,78.7773,78.7943,78.7262,78.7517,41794.0
2018-06-11 15:10:00,92.56,92.8,92.56,92.69,41460.0,78.7602,78.9645,78.7602,78.8709,41460.0
2018-06-11 15:20:00,92.68,92.83,92.63,92.78,16963.0,78.8624,78.99,78.8198,78.9474,16963.0
2018-06-11 15:30:00,92.77,92.77,92.59,92.6,30859.0,78.9389,78.9389,78.7858,78.7943,30859.0
2018-06-11 15:40:00,92.6,92.63,92.52,92.63,45430.0,78.7943,78.8198,78.7262,78.8198,45430.0
2018-06-11 15:50:00,92.62,92.62,92.4,92.42,76586.0,78.8113,78.8113,78.6241,78.6411,76586.0
2018-06-12 09:30:00,92.73,92.89,92.45,92.5,27375.0,78.9049,79.041,78.6666,78.7092,27375.0
2018-06-12 09:40:00,92.47,92.71,92.42,92.57,17619.0,78.6837,78.8879,78.6411,78.7687,17619.0
2018-06-12 09:50:00,92.57,92.63,92.32,92.53,13552.0,78.7687,78.8198,78.556,78.7347,13552.0
2018-06-12 10:00:00,92.59,92.87,92.32,92.87,7374.0,78.7858,79.024,78.556,79.024,7374.0
2018-06-12 10:10:00,92.86,93.03,92.67,92.82,22417.0,79.0155,79.1602,78.8538,78.9815,22417.0
2018-06-12 10:20:00,92.81,92.84,92.67,92.82,14290.0,78.973,78.9985,78.8538,78.9815,14290.0
2018-06-12 10:30:00,92.85,93.08,92.79,92.99,16006.0,79.007,79.2027,78.956,79.1261,16006.0
2018-06-12 10:40:00,93.01,93.13,92.93,92.98,30878.0,79.1432,79.2453,79.0751,79.1176,30878.0
2018-06-12 10:50:00,92.98,93.04,92.86,92.99,11131.0,79.1176,79.1687,79.0155,79.1261,11131.0
2018-06-12 11:00:00,92.99,93.0,92.72,92.81,11221.0,79.1261,79.1346,78.8964,78.973,11221.0
2018-06-12 11:10:00,92.81,92.83,92.65,92.67,6669.0,78.973,78.99,78.8368,78.8538,6669.0
2018-06-12 11:20:00,92.68,92.69,92.53,92.6,9944.0,78.8624,78.8709,78.7347,78.7943,9944.0
2018-06-12 11:30:00,92.63,92.7,92.57,92.65,11242.0,78.8198,78.8794,78.7687,78.8368,11242.0
2018-06-12 11:40:00,92.68,92.88,92.65,92.88,9709.0,78.8624,79.0325,78.8368,79.0325,9709.0
2018-06-12 11:50:00,92.89,93.0,92.84,92.91,11007.0,79.041,79.1346,78.9985,79.0581,11007.0
2018-06-12 12:00:00,92.94,93.25,92.93,92.93,15339.0,79.0836,79.3474,79.0751,79.0751,15339.0
2018-06-12 12:10:00,92.94,93.08,92.92,93.05,11601.0,79.0836,79.2027,79.0666,79.1772,11601.0
2018-06-12 12:20:00,93.06,93.13,93.05,93.13,5890.0,79.1857,79.2453,79.1772,79.2453,5890.0
2018-06-12 12:30:00,93.1,93.15,93.08,93.15,5559.0,79.2197,79.2623,79.2027,79.2623,5559.0
2018-06-12 12:40:00,93.17,93.22,93.13,93.17,8513.0,79.2793,79.3218,79.2453,79.2793,8513.0
2018-06-12 12:50:00,93.17,93.23,93.17,93.22,6535.0,79.2793,79.3304,79.2793,79.3218,6535.0
2018-06-12 13:00:00,93.22,93.22,93.11,93.12,6027.0,79.3218,79.3218,79.2282,79.2368,6027.0
2018-06-12 13:10:00,93.14,93.14,92.97,92.98,8900.0,79.2538,79.2538,79.1091,79.1176,8900.0
2018-06-12 13:20:00,92.97,93.09,92.97,93.09,4779.0,79.1091,79.2112,79.1091,79.2112,4779.0
2018-06-12 13:30:00,93.11,93.16,93.07,93.07,4681.0,79.2282,79.2708,79.1942,79.1942,4681.0
2018-06-12 13:40:00,93.1,93.15,93.08,93.11,7354.0,79.2197,79.2623,79.2027,79.2282,7354.0
2018-06-12 13:50:00,93.09,93.14,93.09,93.14,7475.0,79.2112,79.2538,79.2112,79.2538,7475.0
2018-06-12 14:00:00,93.13,93.14,93.07,93.12,16109.0,79.2453,79.2538,79.1942,79.2368,16109.0
2018-06-12 14:10:00,93.13,93.32,93.1,93.26,16993.0,79.2453,79.4069,79.2197,79.3559,16993.0
2018-06-12 14:20:00,93.22,93.33,93.22,93.31,6062.0,79.3218,79.4154,79.3218,79.3984,6062.0
2018-06-12 14:30:00,93.33,93.37,93.3,93.33,11216.0,79.4154,79.4495,79.3899,79.4154,11216.0
2018-06-12 14:40:00,93.34,93.41,93.32,93.38,8813.0,79.424,79.4835,79.4069,79.458,8813.0
2018-06-12 14:50:00,93.38,93.43,93.34,93.4,13268.0,79.458,79.5005,79.424,79.475,13268.0
2018-06-12 15:00:00,93.41,93.5,93.37,93.48,21705.0,79.4835,79.5601,79.4495,79.5431,21705.0
2018-06-12 15:10:00,93.48,93.5,93.43,93.44,18768.0,79.5431,79.5601,79.5005,79.509,18768.0
2018-06-12 15:20:00,93.43,93.44,93.36,93.41,15612.0,79.5005,79.509,79.441,79.4835,15612.0
2018-06-12 15:30:00,93.41,93.42,93.28,93.31,20286.0,79.4835,79.492,79.3729,79.3984,20286.0
2018-06-12 15:40:00,93.31,93.33,93.22,93.28,38397.0,79.3984,79.4154,79.3218,79.3729,38397.0
2018-06-12 15:50:00,93.28,93.42,93.28,93.37,68098.0,79.3729,79.492,79.3729,79.4495,68098.0
2018-06-13 09:30:00,91.69,92.22,90.13,90.22,246063.0,78.0199,78.4709,76.6925,76.7691,246063.0
2018-06-13 09:40:00,90.17,90.86,90.11,90.32,230626.0,76.7266,77.3137,76.6755,76.8542,230626.0
2018-06-13 09:50:00,90.34,90.35,90.02,90.12,108300.0,76.8712,76.8797,76.5989,76.684,108300.0
2018-06-13 10:00:00,90.13,90.37,89.84,90.07,131217.0,76.6925,76.8967,76.4458,76.6415,131217.0
2018-06-13 10:10:00,90.11,90.47,90.07,90.41,103606.0,76.6755,76.9818,76.6415,76.9308,103606.0
2018-06-13 10:20:00,90.42,90.42,90.22,90.23,86635.0,76.9393,76.9393,76.7691,76.7776,86635.0
2018-06-13 10:30:00,90.24,90.24,90.03,90.17,73639.0,76.7861,76.7861,76.6074,76.7266,73639.0
2018-06-13 10:40:00,90.16,90.45,90.15,90.43,57217.0,76.7181,76.9648,76.7095,76.9478,57217.0
2018-06-13 10:50:00,90.43,90.75,90.31,90.59,95865.0,76.9478,77.2201,76.8457,77.0839,95865.0
2018-06-13 11:00:00,90.59,90.69,90.4,90.69,42761.0,77.0839,77.169,76.9223,77.169,42761.0
2018-06-13 11:10:00,90.69,90.87,90.64,90.78,37877.0,77.169,77.3222,77.1265,77.2456,37877.0
2018-06-13 11:20:00,90.72,90.79,90.63,90.67,54623.0,77.1946,77.2541,77.118,77.152,54623.0
2018-06-13 11:30:00,90.65,90.8,90.63,90.76,43607.0,77.135,77.2626,77.118,77.2286,43607.0
2018-06-13 11:40:00,90.77,90.89,90.74,90.81,39591.0,77.2371,77.3392,77.2116,77.2711,39591.0
2018-06-13 11:50:00,90.8,90.88,90.77,90.87,30852.0,77.2626,77.3307,77.2371,77.3222,30852.0
2018-06-13 12:00:00,90.87,91.0,90.83,91.0,15437.0,77.3222,77.4328,77.2882,77.4328,15437.0
2018-06-13 12:10:00,90.97,91.34,90.95,91.34,25474.0,77.4073,77.7221,77.3903,77.7221,25474.0
2018-06-13 12:20:00,91.35,91.44,91.24,91.33,22316.0,77.7306,77.8072,77.637,77.7136,22316.0
2018-06-13 12:30:00,91.36,91.59,91.3,91.56,23204.0,77.7391,77.9349,77.6881,77.9093,23204.0
2018-06-13 12:40:00,91.56,91.7,91.54,91.61,28572.0,77.9093,78.0285,77.8923,77.9519,28572.0
2018-06-13 12:50:00,91.61,91.67,91.58,91.61,16645.0,77.9519,78.0029,77.9263,77.9519,16645.0
2018-06-13 13:00:00,91.6,91.91,91.57,91.88,43015.0,77.9434,78.2071,77.9178,78.1816,43015.0
2018-06-13 13:10:00,91.9,91.91,91.77,91.84,22051.0,78.1986,78.2071,78.088,78.1476,22051.0
2018-06-13 13:20:00,91.84,91.91,91.73,91.87,24700.0,78.1476,78.2071,78.054,78.1731,24700.0
2018-06-13 13:30:00,91.85,91.92,91.83,91.84,26536.0,78.1561,78.2157,78.1391,78.1476,26536.0
2018-06-13 13:40:00,91.83,91.98,91.83,91.96,19126.0,78.1391,78.2667,78.1391,78.2497,19126.0
2018-06-13 13:50:00,91.96,92.17,91.96,92.07,44921.0,78.2497,78.4284,78.2497,78.3433,44921.0
2018-06-13 14:00:00,92.05,92.05,91.34,91.39,43581.0,78.3263,78.3263,77.7221,77.7647,43581.0
2018-06-13 14:10:00,91.38,91.42,91.24,91.36,34576.0,77.7562,77.7902,77.637,77.7391,34576.0
2018-06-13 14:20:00,91.36,91.39,91.19,91.23,30405.0,77.7391,77.7647,77.5945,77.6285,30405.0
2018-06-13 14:30:00,91.22,91.28,91.14,91.21,34748.0,77.62,77.6711,77.5519,77.6115,34748.0
2018-06-13 14:40:00,91.21,91.29,91.14,91.2,124133.0,77.6115,77.6796,77.5519,77.603,124133.0
2018-06-13 14:50:00,91.2,91.22,91.02,91.1,43449.0,77.603,77.62,77.4498,77.5179,43449.0
2018-06-13 15:00:00,91.09,91.41,91.09,91.35,38277.0,77.5094,77.7817,77.5094,77.7306,38277.0
2018-06-13 15:10:00,91.34,91.43,91.21,91.24,75207.0,77.7221,77.7987,77.6115,77.637,75207.0
2018-06-13 15:20:00,91.23,91.35,91.06,91.09,86780.0,77.6285,77.7306,77.4839,77.5094,86780.0
2018-06-13 15:30:00,91.1,91.33,91.1,91.3,45335.0,77.5179,77.7136,77.5179,77.6881,45335.0
2018-06-13 15:40:00,91.31,91.31,91.16,91.22,69107.0,77.6966,77.6966,77.569,77.62,69107.0
2018-06-13 15:50:00,91.21,91.4,91.19,91.23,141487.0,77.6115,77.7732,77.5945,77.6285,141487.0
2018-06-14 09:30:00,91.55,91.7,91.19,91.37,32140.0,77.9008,78.0285,77.5945,77.7477,32140.0
2018-06-14 09:40:00,91.41,91.74,91.4,91.61,26720.0,77.7817,78.0625,77.7732,77.9519,26720.0
2018-06-14 09:50:00,91.58,91.75,91.53,91.55,34884.0,77.9263,78.071,77.8838,77.9008,34884.0
2018-06-14 10:00:00,91.58,91.81,91.55,91.55,37880.0,77.9263,78.1221,77.9008,77.9008,37880.0
2018-06-14 10:10:00,91.56,91.61,91.31,91.35,21675.0,77.9093,77.9519,77.6966,77.7306,21675.0
2018-06-14 10:20:00,91.37,91.47,91.3,91.3,19444.0,77.7477,77.8327,77.6881,77.6881,19444.0
2018-06-14 10:30:00,91.32,91.5,91.29,91.38,21729.0,77.7051,77.8583,77.6796,77.7562,21729.0
2018-06-14 10:40:00,91.35,91.58,91.34,91.57,14495.0,77.7306,77.9263,77.7221,77.9178,14495.0
2018-06-14 10:50:00,91.56,91.82,91.54,91.8,37973.0,77.9093,78.1306,77.8923,78.1135,37973.0
2018-06-14 11:00:00,91.78,91.8,91.45,91.69,34285.0,78.0965,78.1135,77.8157,78.0199,34285.0
2018-06-14 11:10:00,91.67,91.77,91.54,91.72,20235.0,78.0029,78.088,77.8923,78.0455,20235.0
2018-06-14 11:20:00,91.75,91.95,91.75,91.86,16280.0,78.071,78.2412,78.071,78.1646,16280.0
2018-06-14 11:30:00,91.86,91.89,91.79,91.88,14624.0,78.1646,78.1901,78.105,78.1816,14624.0
2018-06-14 11:40:00,91.88,92.07,91.87,92.07,28420.0,78.1816,78.3433,78.1731,78.3433,28420.0
2018-06-14 11:50:00,92.05,92.17,91.99,92.11,17721.0,78.3263,78.4284,78.2752,78.3773,17721.0
2018-06-14 12:00:00,92.09,92.24,92.08,92.2,16086.0,78.3603,78.4879,78.3518,78.4539,16086.0
2018-06-14 12:10:00,92.21,92.27,92.19,92.25,11242.0,78.4624,78.5135,78.4454,78.4965,11242.0
2018-06-14 12:20:00,92.26,92.3,92.2,92.2,14669.0,78.505,78.539,78.4539,78.4539,14669.0
2018-06-14 12:30:00,92.2,92.22,92.09,92.09,18141.0,78.4539,78.4709,78.3603,78.3603,18141.0
2018-06-14 12:40:00,92.09,92.21,92.07,92.17,14322.0,78.3603,78.4624,78.3433,78.4284,14322.0
2018-06-14 12:50:00,92.2,92.23,92.07,92.09,11707.0,78.4539,78.4794,78.3433,78.3603,11707.0
2018-06-14 13:00:00,92.09,92.21,92.02,92.2,18644.0,78.3603,78.4624,78.3007,78.4539,18644.0
2018-06-14 13:10:00,92.22,92.27,92.2,92.2,12007.0,78.4709,78.5135,78.4539,78.4539,12007.0
2018-06-14 13:20:00,92.21,92.29,92.21,92.27,12469.0,78.4624,78.5305,78.4624,78.5135,12469.0
2018-06-14 13:30:00,92.29,92.3,92.15,92.2,18970.0,78.5305,78.539,78.4114,78.4539,18970.0
2018-06-14 13:40:00,92.2,92.26,91.96,91.96,22694.0,78.4539,78.505,78.2497,78.2497,22694.0
2018-06-14 13:50:00,91.96,92.12,91.96,92.05,12778.0,78.2497,78.3858,78.2497,78.3263,12778.0
2018-06-14 14:00:00,92.06,92.11,91.94,92.03,13065.0,78.3348,78.3773,78.2327,78.3093,13065.0
2018-06-14 14:10:00,92.03,92.09,91.95,92.03,15424.0,78.3093,78.3603,78.2412,78.3093,15424.0
2018-06-14 14:20:00,92.0,92.01,91.93,91.97,9701.0,78.2837,78.2922,78.2242,78.2582,9701.0
2018-06-14 14:30:00,91.98,92.05,91.96,92.01,13762.0,78.2667,78.3263,78.2497,78.2922,13762.0
2018-06-14 14:40:00,92.01,92.12,92.0,92.11,13836.0,78.2922,78.3858,78.2837,78.3773,13836.0
2018-06-14 14:50:00,92.14,92.25,92.14,92.25,12622.0,78.4029,78.4965,78.4029,78.4965,12622.0
2018-06-14 15:00:00,92.26,92.28,92.15,92.16,16656.0,78.505,78.522,78.4114,78.4199,16656.0
2018-06-14 15:10:00,92.16,92.16,92.04,92.09,17357.0,78.4199,78.4199,78.3178,78.3603,17357.0
2018-06-14 15:20:00,92.08,92.24,92.07,92.19,13692.0,78.3518,78.4879,78.3433,78.4454,13692.0
2018-06-14 15:30:00,92.2,92.28,92.17,92.23,22938.0,78.4539,78.522,78.4284,78.4794,22938.0
2018-06-14 15:40:00,92.23,92.25,92.15,92.2,38134.0,78.4794,78.4965,78.4114,78.4539,38134.0
2018-06-14 15:50:00,92.2,92.23,92.08,92.15,139590.0,78.4539,78.4794,78.3518,78.4114,139590.0
2018-06-15 09:30:00,91.9,92.5,91.88,92.06,212441.0,78.1986,78.7092,78.1816,78.3348,212441.0
2018-06-15 09:40:00,92.04,92.32,91.8,92.32,32936.0,78.3178,78.556,78.1135,78.556,32936.0
2018-06-15 09:50:00,92.32,92.72,92.28,92.67,17675.0,78.556,78.8964,78.522,78.8538,17675.0
2018-06-15 10:00:00,92.74,92.95,92.63,92.93,29917.0,78.9134,79.0921,78.8198,79.0751,29917.0
2018-06-15 10:10:00,92.95,93.07,92.89,92.96,30076.0,79.0921,79.1942,79.041,79.1006,30076.0
2018-06-15 10:20:00,92.93,93.13,92.87,93.07,69982.0,79.0751,79.2453,79.024,79.1942,69982.0
2018-06-15 10:30:00,93.06,93.1,92.8,92.88,28401.0,79.1857,79.2197,78.9645,79.0325,28401.0
2018-06-15 10:40:00,92.9,93.31,92.88,93.19,71837.0,79.0496,79.3984,79.0325,79.2963,71837.0
2018-06-15 10:50:00,93.17,93.32,93.12,93.17,21171.0,79.2793,79.4069,79.2368,79.2793,21171.0
2018-06-15 11:00:00,93.19,93.39,93.19,93.37,18529.0,79.2963,79.4665,79.2963,79.4495,18529.0
2018-06-15 11:10:00,93.37,93.43,93.26,93.3,19348.0,79.4495,79.5005,79.3559,79.3899,19348.0
2018-06-15 11:20:00,93.31,93.37,93.15,93.17,15809.0,79.3984,79.4495,79.2623,79.2793,15809.0
2018-06-15 11:30:00,93.17,93.4,93.15,93.31,19329.0,79.2793,79.475,79.2623,79.3984,19329.0
2018-06-15 11:40:00,93.33,93.41,93.26,93.3,35157.0,79.4154,79.4835,79.3559,79.3899,35157.0
2018-06-15 11:50:00,93.28,93.48,93.2,93.48,107734.0,79.3729,79.5431,79.3048,79.5431,107734.0
2018-06-15 12:00:00,93.45,93.47,93.2,93.26,61756.0,79.5176,79.5346,79.3048,79.3559,61756.0
2018-06-15 12:10:00,93.25,93.25,93.11,93.23,30487.0,79.3474,79.3474,79.2282,79.3304,30487.0
2018-06-15 12:20:00,93.23,93.24,93.14,93.24,8785.0,79.3304,79.3389,79.2538,79.3389,8785.0
2018-06-15 12:30:00,93.23,93.23,93.17,93.17,6988.0,79.3304,79.3304,79.2793,79.2793,6988.0
2018-06-15 12:40:00,93.19,93.19,93.06,93.1,6113.0,79.2963,79.2963,79.1857,79.2197,6113.0
2018-06-15 12:50:00,93.07,93.13,93.03,93.09,10440.0,79.1942,79.2453,79.1602,79.2112,10440.0
2018-06-15 13:00:00,93.1,93.1,93.02,93.07,5559.0,79.2197,79.2197,79.1517,79.1942,5559.0
2018-06-15 13:10:00,93.08,93.21,93.08,93.19,5567.0,79.2027,79.3133,79.2027,79.2963,5567.0
2018-06-15 13:20:00,93.21,93.29,93.2,93.29,6440.0,79.3133,79.3814,79.3048,79.3814,6440.0
2018-06-15 13:30:00,93.28,93.33,93.24,93.28,11476.0,79.3729,79.4154,79.3389,79.3729,11476.0
2018-06-15 13:40:00,93.29,93.3,93.2,93.24,11306.0,79.3814,79.3899,79.3048,79.3389,11306.0
2018-06-15 13:50:00,93.23,93.27,93.17,93.22,25573.0,79.3304,79.3644,79.2793,79.3218,25573.0
2018-06-15 14:00:00,93.23,93.37,93.23,93.36,9338.0,79.3304,79.4495,79.3304,79.441,9338.0
2018-06-15 14:10:00,93.35,93.35,93.26,93.3,15349.0,79.4325,79.4325,79.3559,79.3899,15349.0
2018-06-15 14:20:00,93.31,93.41,93.3,93.39,18742.0,79.3984,79.4835,79.3899,79.4665,18742.0
2018-06-15 14:30:00,93.4,93.42,93.36,93.38,9681.0,79.475,79.492,79.441,79.458,9681.0
2018-06-15 14:40:00,93.39,93.45,93.37,93.38,22258.0,79.4665,79.5176,79.4495,79.458,22258.0
2018-06-15 14:50:00,93.37,93.43,93.37,93.41,10879.0,79.4495,79.5005,79.4495,79.4835,10879.0
2018-06-15 15:00:00,93.39,93.46,93.34,93.46,24360.0,79.4665,79.5261,79.424,79.5261,24360.0
2018-06-15 15:10:00,93.44,93.45,93.3,93.31,17955.0,79.509,79.5176,79.3899,79.3984,17955.0
2018-06-15 15:20:00,93.32,93.61,93.32,93.53,35561.0,79.4069,79.6537,79.4069,79.5856,35561.0
2018-06-15 15:30:00,93.53,93.77,93.52,93.75,52078.0,79.5856,79.7898,79.5771,79.7728,52078.0
2018-06-15 15:40:00,93.74,93.96,93.71,93.93,65157.0,79.7643,79.9515,79.7388,79.926,65157.0
2018-06-15 15:50:00,93.94,94.0,93.72,93.98,193018.0,79.9345,79.9856,79.7473,79.9685,193018.0
2018-06-18 09:30:00,93.09,93.96,93.09,93.45,71184.0,79.2112,79.9515,79.2112,79.5176,71184.0
2018-06-18 09:40:00,93.45,93.51,92.94,93.15,41307.0,79.5176,79.5686,79.0836,79.2623,41307.0
2018-06-18 09:50:00,93.12,93.15,92.88,93.12,24859.0,79.2368,79.2623,79.0325,79.2368,24859.0
2018-06-18 10:00:00,93.14,93.17,92.65,92.68,24107.0,79.2538,79.2793,78.8368,78.8624,24107.0
2018-06-18 10:10:00,92.67,92.68,92.47,92.62,24613.0,78.8538,78.8624,78.6837,78.8113,24613.0
2018-06-18 10:20:00,92.64,92.79,92.59,92.67,13010.0,78.8283,78.956,78.7858,78.8538,13010.0
2018-06-18 10:30:00,92.68,92.68,92.39,92.59,20228.0,78.8624,78.8624,78.6156,78.7858,20228.0
2018-06-18 10:40:00,92.62,92.62,92.43,92.48,23784.0,78.8113,78.8113,78.6496,78.6922,23784.0
2018-06-18 10:50:00,92.48,92.48,92.2,92.31,36012.0,78.6922,78.6922,78.4539,78.5475,36012.0
2018-06-18 11:00:00,92.32,92.34,92.16,92.34,21595.0,78.556,78.573,78.4199,78.573,21595.0
2018-06-18 11:10:00,92.36,92.36,92.01,92.06,17296.0,78.5901,78.5901,78.2922,78.3348,17296.0
2018-06-18 11:20:00,92.07,92.11,91.98,92.08,46530.0,78.3433,78.3773,78.2667,78.3518,46530.0
2018-06-18 11:30:00,92.06,92.14,91.95,92.11,37434.0,78.3348,78.4029,78.2412,78.3773,37434.0
2018-06-18 11:40:00,92.09,92.11,91.93,91.93,19427.0,78.3603,78.3773,78.2242,78.2242,19427.0
2018-06-18 11:50:00,91.94,92.13,91.9,92.02,39072.0,78.2327,78.3943,78.1986,78.3007,39072.0
2018-06-18 12:00:00,92.03,92.03,91.77,91.8,24453.0,78.3093,78.3093,78.088,78.1135,24453.0
2018-06-18 12:10:00,91.8,91.81,91.69,91.72,13259.0,78.1135,78.1221,78.0199,78.0455,13259.0
2018-06-18 12:20:00,91.71,91.71,91.57,91.58,15805.0,78.037,78.037,77.9178,77.9263,15805.0
2018-06-18 12:30:00,91.59,91.7,91.59,91.69,8137.0,77.9349,78.0285,77.9349,78.0199,8137.0
2018-06-18 12:40:00,91.69,91.75,91.68,91.68,10359.0,78.0199,78.071,78.0114,78.0114,10359.0
2018-06-18 12:50:00,91.69,91.7,91.57,91.63,14589.0,78.0199,78.0285,77.9178,77.9689,14589.0
2018-06-18 13:00:00,91.6,91.64,91.57,91.6,13652.0,77.9434,77.9774,77.9178,77.9434,13652.0
2018-06-18 13:10:00,91.59,91.63,91.48,91.48,8709.0,77.9349,77.9689,77.8413,77.8413,8709.0
2018-06-18 13:20:00,91.47,91.53,91.32,91.33,20420.0,77.8327,77.8838,77.7051,77.7136,20420.0
2018-06-18 13:30:00,91.33,91.39,91.3,91.38,36393.0,77.7136,77.7647,77.6881,77.7562,36393.0
2018-06-18 13:40:00,91.37,91.4,91.29,91.35,15810.0,77.7477,77.7732,77.6796,77.7306,15810.0
2018-06-18 13:50:00,91.36,91.46,91.35,91.42,15189.0,77.7391,77.8242,77.7306,77.7902,15189.0
2018-06-18 14:00:00,91.43,91.55,91.39,91.54,14500.0,77.7987,77.9008,77.7647,77.8923,14500.0
2018-06-18 14:10:00,91.53,91.55,91.45,91.55,11079.0,77.8838,77.9008,77.8157,77.9008,11079.0
2018-06-18 14:20:00,91.54,91.68,91.54,91.64,11940.0,77.8923,78.0114,77.8923,77.9774,11940.0
2018-06-18 14:30:00,91.64,91.75,91.58,91.74,14008.0,77.9774,78.071,77.9263,78.0625,14008.0
2018-06-18 14:40:00,91.75,91.77,91.6,91.65,10646.0,78.071,78.088,77.9434,77.9859,10646.0
2018-06-18 14:50:00,91.65,91.79,91.65,91.7,18645.0,77.9859,78.105,77.9859,78.0285,18645.0
2018-06-18 15:00:00,91.7,91.75,91.7,91.75,11230.0,78.0285,78.071,78.0285,78.071,11230.0
2018-06-18 15:10:00,91.74,91.75,91.68,91.7,13102.0,78.0625,78.071,78.0114,78.0285,13102.0
2018-06-18 15:20:00,91.72,91.73,91.56,91.56,30324.0,78.0455,78.054,77.9093,77.9093,30324.0
2018-06-18 15:30:00,91.57,91.64,91.57,91.59,27046.0,77.9178,77.9774,77.9178,77.9349,27046.0
2018-06-18 15:40:00,91.59,91.6,91.51,91.58,58219.0,77.9349,77.9434,77.8668,77.9263,58219.0
2018-06-18 15:50:00,91.57,91.59,91.46,91.57,111326.0,77.9178,77.9349,77.8242,77.9178,111326.0
2018-06-19 09:30:00,91.54,91.98,91.3,91.9,35948.0,77.8923,78.2667,77.6881,78.1986,35948.0
2018-06-19 09:40:00,92.1,92.35,92.02,92.08,14425.0,78.3688,78.5815,78.3007,78.3518,14425.0
2018-06-19 09:50:00,92.08,92.19,91.95,92.1,19329.0,78.3518,78.4454,78.2412,78.3688,19329.0
2018-06-19 10:00:00,92.08,92.26,91.97,92.12,33716.0,78.3518,78.505,78.2582,78.3858,33716.0
2018-06-19 10:10:00,92.09,92.17,91.99,91.99,16493.0,78.3603,78.4284,78.2752,78.2752,16493.0
2018-06-19 10:20:00,92.03,92.2,91.83,92.19,20029.0,78.3093,78.4539,78.1391,78.4454,20029.0
2018-06-19 10:30:00,92.2,92.42,92.2,92.2,15943.0,78.4539,78.6411,78.4539,78.4539,15943.0
2018-06-19 10:40:00,92.16,92.23,92.01,92.01,19586.0,78.4199,78.4794,78.2922,78.2922,19586.0
2018-06-19 10:50:00,92.02,92.18,92.01,92.03,17857.0,78.3007,78.4369,78.2922,78.3093,17857.0
2018-06-19 11:00:00,92.04,92.07,91.94,91.95,10391.0,78.3178,78.3433,78.2327,78.2412,10391.0
2018-06-19 11:10:00,91.95,92.0,91.81,92.0,13606.0,78.2412,78.2837,78.1221,78.2837,13606.0
2018-06-19 11:20:00,92.0,92.09,91.87,91.99,18428.0,78.2837,78.3603,78.1731,78.2752,18428.0
2018-06-19 11:30:00,92.01,92.06,91.89,91.89,13254.0,78.2922,78.3348,78.1901,78.1901,13254.0
2018-06-19 11:40:00,91.86,92.11,91.85,92.06,16401.0,78.1646,78.3773,78.1561,78.3348,16401.0
2018-06-19 11:50:00,92.06,92.21,92.01,92.1,16496.0,78.3348,78.4624,78.2922,78.3688,16496.0
2018-06-19 12:00:00,92.09,92.11,91.95,91.97,13203.0,78.3603,78.3773,78.2412,78.2582,13203.0
2018-06-19 12:10:00,91.98,92.0,91.9,91.94,13846.0,78.2667,78.2837,78.1986,78.2327,13846.0
2018-06-19 12:20:00,91.95,91.96,91.9,91.93,12796.0,78.2412,78.2497,78.1986,78.2242,12796.0
2018-06-19 12:30:00,91.95,91.96,91.89,91.89,11788.0,78.2412,78.2497,78.1901,78.1901,11788.0
2018-06-19 12:40:00,91.9,91.93,91.86,91.88,12611.0,78.1986,78.2242,78.1646,78.1816,12611.0
2018-06-19 12:50:00,91.93,91.96,91.9,91.93,11790.0,78.2242,78.2497,78.1986,78.2242,11790.0
2018-06-19 13:00:00,91.94,91.98,91.88,91.92,12525.0,78.2327,78.2667,78.1816,78.2157,12525.0
2018-06-19 13:10:00,91.89,91.92,91.85,91.85,8445.0,78.1901,78.2157,78.1561,78.1561,8445.0
2018-06-19 13:20:00,91.84,91.89,91.78,91.88,14911.0,78.1476,78.1901,78.0965,78.1816,14911.0
2018-06-19 13:30:00,91.88,91.89,91.74,91.81,12684.0,78.1816,78.1901,78.0625,78.1221,12684.0
2018-06-19 13:40:00,91.79,91.83,91.76,91.81,14282.0,78.105,78.1391,78.0795,78.1221,14282.0
2018-06-19 13:50:00,91.82,91.96,91.81,91.94,14788.0,78.1306,78.2497,78.1221,78.2327,14788.0
2018-06-19 14:00:00,91.94,91.98,91.91,91.92,12879.0,78.2327,78.2667,78.2071,78.2157,12879.0
2018-06-19 14:10:00,91.92,91.93,91.88,91.91,14714.0,78.2157,78.2242,78.1816,78.2071,14714.0
2018-06-19 14:20:00,91.9,91.91,91.86,91.91,26810.0,78.1986,78.2071,78.1646,78.2071,26810.0
2018-06-19 14:30:00,91.9,91.9,91.82,91.87,19668.0,78.1986,78.1986,78.1306,78.1731,19668.0
2018-06-19 14:40:00,91.88,91.92,91.83,91.83,26150.0,78.1816,78.2157,78.1391,78.1391,26150.0
2018-06-19 14:50:00,91.83,92.08,91.82,92.06,56913.0,78.1391,78.3518,78.1306,78.3348,56913.0
2018-06-19 15:00:00,92.05,92.19,92.05,92.19,27437.0,78.3263,78.4454,78.3263,78.4454,27437.0
2018-06-19 15:10:00,92.19,92.23,92.08,92.08,34706.0,78.4454,78.4794,78.3518,78.3518,34706.0
2018-06-19 15:20:00,92.07,92.07,91.95,91.95,26028.0,78.3433,78.3433,78.2412,78.2412,26028.0
2018-06-19 15:30:00,91.95,91.97,91.86,91.96,39661.0,78.2412,78.2582,78.1646,78.2497,39661.0
2018-06-19 15:40:00,91.97,91.97,91.77,91.78,39975.0,78.2582,78.2582,78.088,78.0965,39975.0
2018-06-19 15:50:00,91.78,91.96,91.77,91.92,124905.0,78.0965,78.2497,78.088,78.2157,124905.0
2018-06-20 09:30:00,91.94,91.98,91.5,91.61,13554.0,78.2327,78.2667,77.8583,77.9519,13554.0
2018-06-20 09:40:00,91.62,91.63,91.27,91.37,14247.0,77.9604,77.9689,77.6626,77.7477,14247.0
2018-06-20 09:50:00,91.33,91.56,91.3,91.56,8699.0,77.7136,77.9093,77.6881,77.9093,8699.0
2018-06-20 10:00:00,91.51,91.51,91.24,91.28,5444.0,77.8668,77.8668,77.637,77.6711,5444.0
2018-06-20 10:10:00,91.25,91.31,91.11,91.14,24466.0,77.6455,77.6966,77.5264,77.5519,24466.0
2018-06-20 10:20:00,91.13,91.5,91.13,91.5,5249.0,77.5434,77.8583,77.5434,77.8583,5249.0
2018-06-20 10:30:00,91.47,91.55,91.4,91.55,6835.0,77.8327,77.9008,77.7732,77.9008,6835.0
2018-06-20 10:40:00,91.55,91.7,91.53,91.6,13355.0,77.9008,78.0285,77.8838,77.9434,13355.0
2018-06-20 10:50:00,91.63,91.67,91.56,91.58,4661.0,77.9689,78.0029,77.9093,77.9263,4661.0
2018-06-20 11:00:00,91.59,91.7,91.59,91.66,7927.0,77.9349,78.0285,77.9349,77.9944,7927.0
2018-06-20 11:10:00,91.67,91.77,91.66,91.76,10500.0,78.0029,78.088,77.9944,78.0795,10500.0
2018-06-20 11:20:00,91.78,91.9,91.78,91.82,7559.0,78.0965,78.1986,78.0965,78.1306,7559.0
2018-06-20 11:30:00,91.83,91.94,91.83,91.88,8008.0,78.1391,78.2327,78.1391,78.1816,8008.0
2018-06-20 11:40:00,91.88,91.94,91.88,91.89,4820.0,78.1816,78.2327,78.1816,78.1901,4820.0
2018-06-20 11:50:00,91.89,91.92,91.77,91.83,9318.0,78.1901,78.2157,78.088,78.1391,9318.0
2018-06-20 12:00:00,91.82,91.91,91.79,91.86,9363.0,78.1306,78.2071,78.105,78.1646,9363.0
2018-06-20 12:10:00,91.91,91.96,91.86,91.94,9908.0,78.2071,78.2497,78.1646,78.2327,9908.0
2018-06-20 12:20:00,91.98,92.05,91.98,92.03,5815.0,78.2667,78.3263,78.2667,78.3093,5815.0
2018-06-20 12:30:00,92.01,92.11,91.94,92.1,7207.0,78.2922,78.3773,78.2327,78.3688,7207.0
2018-06-20 12:40:00,92.13,92.22,92.06,92.2,5913.0,78.3943,78.4709,78.3348,78.4539,5913.0
2018-06-20 12:50:00,92.2,92.21,92.11,92.21,5382.0,78.4539,78.4624,78.3773,78.4624,5382.0
2018-06-20 13:00:00,92.22,92.33,92.18,92.27,7232.0,78.4709,78.5645,78.4369,78.5135,7232.0
2018-06-20 13:10:00,92.23,92.38,92.23,92.35,9323.0,78.4794,78.6071,78.4794,78.5815,9323.0
2018-06-20 13:20:00,92.37,92.37,92.2,92.2,4500.0,78.5986,78.5986,78.4539,78.4539,4500.0
2018-06-20 13:30:00,92.19,92.22,92.11,92.14,7662.0,78.4454,78.4709,78.3773,78.4029,7662.0
2018-06-20 13:40:00,92.14,92.16,92.05,92.11,7356.0,78.4029,78.4199,78.3263,78.3773,7356.0
2018-06-20 13:50:00,92.1,92.1,92.04,92.06,4011.0,78.3688,78.3688,78.3178,78.3348,4011.0
2018-06-20 14:00:00,92.07,92.14,92.05,92.06,7029.0,78.3433,78.4029,78.3263,78.3348,7029.0
2018-06-20 14:10:00,92.06,92.06,91.94,92.02,16026.0,78.3348,78.3348,78.2327,78.3007,16026.0
2018-06-20 14:20:00,92.03,92.03,91.96,91.98,5082.0,78.3093,78.3093,78.2497,78.2667,5082.0
2018-06-20 14:30:00,91.97,91.99,91.93,91.98,6203.0,78.2582,78.2752,78.2242,78.2667,6203.0
2018-06-20 14:40:00,91.96,92.09,91.96,91.98,14855.0,78.2497,78.3603,78.2497,78.2667,14855.0
2018-06-20 14:50:00,91.98,92.01,91.92,91.92,8597.0,78.2667,78.2922,78.2157,78.2157,8597.0
2018-06-20 15:00:00,91.92,92.06,91.87,92.06,8660.0,78.2157,78.3348,78.1731,78.3348,8660.0
2018-06-20 15:10:00,92.06,92.12,92.02,92.1,10762.0,78.3348,78.3858,78.3007,78.3688,10762.0
2018-06-20 15:20:00,92.1,92.14,92.03,92.04,14576.0,78.3688,78.4029,78.3093,78.3178,14576.0
2018-06-20 15:30:00,92.04,92.07,92.03,92.06,17910.0,78.3178,78.3433,78.3093,78.3348,17910.0
2018-06-20 15:40:00,92.07,92.09,91.95,91.95,26579.0,78.3433,78.3603,78.2412,78.2412,26579.0
2018-06-20 15:50:00,91.95,91.96,91.86,91.87,120834.0,78.2412,78.2497,78.1646,78.1731,120834.0
2018-06-21 09:30:00,91.92,92.32,91.8,92.17,27582.0,78.2157,78.556,78.1135,78.4284,27582.0
2018-06-21 09:40:00,92.13,92.38,91.94,92.15,16806.0,78.3943,78.6071,78.2327,78.4114,16806.0
2018-06-21 09:50:00,92.14,92.19,91.7,91.79,21485.0,78.4029,78.4454,78.0285,78.105,21485.0
2018-06-21 10:00:00,91.84,92.13,91.78,92.07,12357.0,78.1476,78.3943,78.0965,78.3433,12357.0
2018-06-21 10:10:00,92.07,92.08,91.8,91.88,20851.0,78.3433,78.3518,78.1135,78.1816,20851.0
2018-06-21 10:20:00,91.9,91.91,91.77,91.81,7884.0,78.1986,78.2071,78.088,78.1221,7884.0
2018-06-21 10:30:00,91.81,91.9,91.73,91.79,13081.0,78.1221,78.1986,78.054,78.105,13081.0
2018-06-21 10:40:00,91.81,91.83,91.75,91.8,21710.0,78.1221,78.1391,78.071,78.1135,21710.0
2018-06-21 10:50:00,91.81,92.03,91.79,91.95,27861.0,78.1221,78.3093,78.105,78.2412,27861.0
2018-06-21 11:00:00,91.97,92.0,91.88,91.97,12005.0,78.2582,78.2837,78.1816,78.2582,12005.0
2018-06-21 11:10:00,91.98,92.26,91.96,92.26,25361.0,78.2667,78.505,78.2497,78.505,25361.0
2018-06-21 11:20:00,92.25,92.3,92.0,92.0,37953.0,78.4965,78.539,78.2837,78.2837,37953.0
2018-06-21 11:30:00,92.05,92.08,91.89,92.0,5964.0,78.3263,78.3518,78.1901,78.2837,5964.0
2018-06-21 11:40:00,92.0,92.08,91.96,91.96,8784.0,78.2837,78.3518,78.2497,78.2497,8784.0
2018-06-21 11:50:00,92.0,92.08,91.93,92.02,7295.0,78.2837,78.3518,78.2242,78.3007,7295.0
2018-06-21 12:00:00,92.01,92.07,91.89,91.89,7422.0,78.2922,78.3433,78.1901,78.1901,7422.0
2018-06-21 12:10:00,91.9,91.96,91.84,91.95,5050.0,78.1986,78.2497,78.1476,78.2412,5050.0
2018-06-21 12:20:00,91.91,91.96,91.83,91.94,9091.0,78.2071,78.2497,78.1391,78.2327,9091.0
2018-06-21 12:30:00,91.94,92.01,91.92,91.93,4770.0,78.2327,78.2922,78.2157,78.2242,4770.0
2018-06-21 12:40:00,91.93,91.99,91.91,91.91,6000.0,78.2242,78.2752,78.2071,78.2071,6000.0
2018-06-21 12:50:00,91.92,91.93,91.87,91.91,14324.0,78.2157,78.2242,78.1731,78.2071,14324.0
2018-06-21 13:00:00,91.92,92.0,91.9,91.92,19650.0,78.2157,78.2837,78.1986,78.2157,19650.0
2018-06-21 13:10:00,91.94,91.98,91.88,91.95,25434.0,78.2327,78.2667,78.1816,78.2412,25434.0
2018-06-21 13:20:00,91.96,92.18,91.93,92.18,32084.0,78.2497,78.4369,78.2242,78.4369,32084.0
2018-06-21 13:30:00,92.16,92.46,91.88,91.92,24016.0,78.4199,78.6751,78.1816,78.2157,24016.0
2018-06-21 13:40:00,91.89,92.12,91.89,92.08,12772.0,78.1901,78.3858,78.1901,78.3518,12772.0
2018-06-21 13:50:00,92.08,92.17,92.04,92.05,10172.0,78.3518,78.4284,78.3178,78.3263,10172.0
2018-06-21 14:00:00,92.06,92.21,92.06,92.17,5184.0,78.3348,78.4624,78.3348,78.4284,5184.0
2018-06-21 14:10:00,92.15,92.17,92.08,92.08,11104.0,78.4114,78.4284,78.3518,78.3518,11104.0
2018-06-21 14:20:00,92.05,92.05,91.97,92.02,8263.0,78.3263,78.3263,78.2582,78.3007,8263.0
2018-06-21 14:30:00,92.02,92.1,91.95,91.95,12412.0,78.3007,78.3688,78.2412,78.2412,12412.0
2018-06-21 14:40:00,91.95,91.99,91.85,91.89,42215.0,78.2412,78.2752,78.1561,78.1901,42215.0
2018-06-21 14:50:00,91.88,92.11,91.84,92.05,13246.0,78.1816,78.3773,78.1476,78.3263,13246.0
2018-06-21 15:00:00,92.03,92.04,91.94,91.99,7732.0,78.3093,78.3178,78.2327,78.2752,7732.0
2018-06-21 15:10:00,91.98,91.99,91.86,91.91,15087.0,78.2667,78.2752,78.1646,78.2071,15087.0
2018-06-21 15:20:00,91.92,91.92,91.78,91.87,28367.0,78.2157,78.2157,78.0965,78.1731,28367.0
2018-06-21 15:30:00,91.87,91.87,91.69,91.77,37672.0,78.1731,78.1731,78.0199,78.088,37672.0
2018-06-21 15:40:00,91.75,91.99,91.68,91.99,34296.0,78.071,78.2752,78.0114,78.2752,34296.0
2018-06-21 15:50:00,91.97,92.04,91.87,91.92,88555.0,78.2582,78.3178,78.1731,78.2157,88555.0
2018-06-22 09:30:00,92.19,92.64,91.93,92.6,17459.0,78.4454,78.8283,78.2242,78.7943,17459.0
2018-06-22 09:40:00,92.65,93.15,92.65,92.99,18585.0,78.8368,79.2623,78.8368,79.1261,18585.0
2018-06-22 09:50:00,93.02,93.09,92.38,92.38,15807.0,79.1517,79.2112,78.6071,78.6071,15807.0
2018-06-22 10:00:00,92.43,92.49,92.17,92.19,20104.0,78.6496,78.7007,78.4284,78.4454,20104.0
2018-06-22 10:10:00,92.2,92.34,92.06,92.06,16159.0,78.4539,78.573,78.3348,78.3348,16159.0
2018-06-22 10:20:00,92.09,92.24,92.0,92.22,17865.0,78.3603,78.4879,78.2837,78.4709,17865.0
2018-06-22 10:30:00,92.25,92.55,92.24,92.55,5150.0,78.4965,78.7517,78.4879,78.7517,5150.0
2018-06-22 10:40:00,92.51,92.55,92.26,92.28,20795.0,78.7177,78.7517,78.505,78.522,20795.0
2018-06-22 10:50:00,92.26,92.39,92.25,92.35,8645.0,78.505,78.6156,78.4965,78.5815,8645.0
2018-06-22 11:00:00,92.35,92.37,92.18,92.26,24384.0,78.5815,78.5986,78.4369,78.505,24384.0
2018-06-22 11:10:00,92.22,92.43,92.2,92.38,6026.0,78.4709,78.6496,78.4539,78.6071,6026.0
2018-06-22 11:20:00,92.38,92.51,92.31,92.44,6235.0,78.6071,78.7177,78.5475,78.6581,6235.0
2018-06-22 11:30:00,92.48,92.48,92.29,92.42,7775.0,78.6922,78.6922,78.5305,78.6411,7775.0
2018-06-22 11:40:00,92.42,92.44,92.24,92.24,9317.0,78.6411,78.6581,78.4879,78.4879,9317.0
2018-06-22 11:50:00,92.24,92.4,92.24,92.31,5045.0,78.4879,78.6241,78.4879,78.5475,5045.0
2018-06-22 12:00:00,92.31,92.39,92.25,92.3,6350.0,78.5475,78.6156,78.4965,78.539,6350.0
2018-06-22 12:10:00,92.31,92.41,92.29,92.41,7308.0,78.5475,78.6326,78.5305,78.6326,7308.0
2018-06-22 12:20:00,92.4,92.45,92.37,92.44,7289.0,78.6241,78.6666,78.5986,78.6581,7289.0
2018-06-22 12:30:00,92.47,92.47,92.38,92.43,7547.0,78.6837,78.6837,78.6071,78.6496,7547.0
2018-06-22 12:40:00,92.43,92.53,92.42,92.5,13246.0,78.6496,78.7347,78.6411,78.7092,13246.0
2018-06-22 12:50:00,92.5,92.58,92.48,92.55,7337.0,78.7092,78.7773,78.6922,78.7517,7337.0
2018-06-22 13:00:00,92.56,92.59,92.49,92.57,9322.0,78.7602,78.7858,78.7007,78.7687,9322.0
2018-06-22 13:10:00,92.58,92.69,92.54,92.58,14617.0,78.7773,78.8709,78.7432,78.7773,14617.0
2018-06-22 13:20:00,92.63,92.63,92.56,92.6,5899.0,78.8198,78.8198,78.7602,78.7943,5899.0
2018-06-22 13:30:00,92.57,92.57,92.46,92.57,34748.0,78.7687,78.7687,78.6751,78.7687,34748.0
2018-06-22 13:40:00,92.56,92.7,92.56,92.7,6292.0,78.7602,78.8794,78.7602,78.8794,6292.0
2018-06-22 13:50:00,92.7,92.74,92.64,92.66,6341.0,78.8794,78.9134,78.8283,78.8453,6341.0
2018-06-22 14:00:00,92.65,92.86,92.65,92.77,8288.0,78.8368,79.0155,78.8368,78.9389,8288.0
2018-06-22 14:10:00,92.73,92.81,92.72,92.81,3992.0,78.9049,78.973,78.8964,78.973,3992.0
2018-06-22 14:20:00,92.81,92.81,92.61,92.66,7632.0,78.973,78.973,78.8028,78.8453,7632.0
2018-06-22 14:30:00,92.67,92.72,92.65,92.7,5408.0,78.8538,78.8964,78.8368,78.8794,5408.0
2018-06-22 14:40:00,92.72,92.72,92.65,92.7,5255.0,78.8964,78.8964,78.8368,78.8794,5255.0
2018-06-22 14:50:00,92.68,92.71,92.62,92.66,5674.0,78.8624,78.8879,78.8113,78.8453,5674.0
2018-06-22 15:00:00,92.65,92.75,92.62,92.64,7075.0,78.8368,78.9219,78.8113,78.8283,7075.0
2018-06-22 15:10:00,92.65,92.78,92.65,92.75,9255.0,78.8368,78.9474,78.8368,78.9219,9255.0
2018-06-22 15:20:00,92.76,92.9,92.74,92.8,18798.0,78.9304,79.0496,78.9134,78.9645,18798.0
2018-06-22 15:30:00,92.82,92.92,92.82,92.9,13373.0,78.9815,79.0666,78.9815,79.0496,13373.0
2018-06-22 15:40:00,92.89,92.93,92.8,92.84,19344.0,79.041,79.0751,78.9645,78.9985,19344.0
2018-06-22 15:50:00,92.83,92.87,92.63,92.68,75068.0,78.99,79.024,78.8198,78.8624,75068.0
2018-06-25 09:30:00,92.75,93.66,92.75,93.39,34616.0,78.9219,79.6962,78.9219,79.4665,34616.0
2018-06-25 09:40:00,93.59,93.85,93.58,93.64,13625.0,79.6367,79.8579,79.6282,79.6792,13625.0
2018-06-25 09:50:00,93.67,94.17,93.67,94.15,24620.0,79.7048,80.1302,79.7048,80.1132,24620.0
2018-06-25 10:00:00,94.16,94.17,93.9,93.98,18138.0,80.1217,80.1302,79.9005,79.9685,18138.0
2018-06-25 10:10:00,94.03,94.2,93.71,93.77,40909.0,80.0111,80.1557,79.7388,79.7898,40909.0
2018-06-25 10:20:00,93.83,93.96,93.8,93.85,15217.0,79.8409,79.9515,79.8154,79.8579,15217.0
2018-06-25 10:30:00,93.87,93.99,93.74,93.92,9631.0,79.8749,79.977,79.7643,79.9175,9631.0
2018-06-25 10:40:00,93.95,93.97,93.65,93.65,22963.0,79.943,79.96,79.6877,79.6877,22963.0
2018-06-25 10:50:00,93.63,93.66,93.51,93.58,24464.0,79.6707,79.6962,79.5686,79.6282,24464.0
2018-06-25 11:00:00,93.59,93.63,93.43,93.52,18066.0,79.6367,79.6707,79.5005,79.5771,18066.0
2018-06-25 11:10:00,93.53,93.62,93.46,93.47,20442.0,79.5856,79.6622,79.5261,79.5346,20442.0
2018-06-25 11:20:00,93.49,93.49,93.24,93.25,11503.0,79.5516,79.5516,79.3389,79.3474,11503.0
2018-06-25 11:30:00,93.25,93.28,93.08,93.1,30615.0,79.3474,79.3729,79.2027,79.2197,30615.0
2018-06-25 11:40:00,93.11,93.45,93.05,93.36,37797.0,79.2282,79.5176,79.1772,79.441,37797.0
2018-06-25 11:50:00,93.36,93.4,93.24,93.28,18264.0,79.441,79.475,79.3389,79.3729,18264.0
2018-06-25 12:00:00,93.27,93.27,92.96,93.02,26280.0,79.3644,79.3644,79.1006,79.1517,26280.0
2018-06-25 12:10:00,93.0,93.26,92.99,93.1,28680.0,79.1346,79.3559,79.1261,79.2197,28680.0
2018-06-25 12:20:00,93.1,93.28,93.09,93.2,53956.0,79.2197,79.3729,79.2112,79.3048,53956.0
2018-06-25 12:30:00,93.2,93.43,93.19,93.23,59168.0,79.3048,79.5005,79.2963,79.3304,59168.0
2018-06-25 12:40:00,93.23,93.39,93.22,93.26,66371.0,79.3304,79.4665,79.3218,79.3559,66371.0
2018-06-25 12:50:00,93.28,93.38,93.24,93.32,90278.0,79.3729,79.458,79.3389,79.4069,90278.0
2018-06-25 13:00:00,93.34,93.51,93.26,93.48,38168.0,79.424,79.5686,79.3559,79.5431,38168.0
2018-06-25 13:10:00,93.5,93.67,93.49,93.66,16964.0,79.5601,79.7048,79.5516,79.6962,16964.0
2018-06-25 13:20:00,93.68,93.8,93.63,93.68,14792.0,79.7133,79.8154,79.6707,79.7133,14792.0
2018-06-25 13:30:00,93.69,93.88,93.64,93.84,12698.0,79.7218,79.8834,79.6792,79.8494,12698.0
2018-06-25 13:40:00,93.86,93.93,93.84,93.89,7752.0,79.8664,79.926,79.8494,79.892,7752.0
2018-06-25 13:50:00,93.84,94.09,93.81,94.09,16214.0,79.8494,80.0621,79.8239,80.0621,16214.0
2018-06-25 14:00:00,94.1,94.11,93.94,93.95,15473.0,80.0706,80.0792,79.9345,79.943,15473.0
2018-06-25 14:10:00,93.96,94.18,93.94,94.07,51124.0,79.9515,80.1387,79.9345,80.0451,51124.0
2018-06-25 14:20:00,94.07,94.2,94.01,94.02,21526.0,80.0451,80.1557,79.9941,80.0026,21526.0
2018-06-25 14:30:00,94.02,94.03,93.85,93.86,15254.0,80.0026,80.0111,79.8579,79.8664,15254.0
2018-06-25 14:40:00,93.88,93.96,93.68,93.86,22305.0,79.8834,79.9515,79.7133,79.8664,22305.0
2018-06-25 14:50:00,93.85,93.85,93.72,93.84,12115.0,79.8579,79.8579,79.7473,79.8494,12115.0
2018-06-25 15:00:00,93.81,93.88,93.76,93.81,13756.0,79.8239,79.8834,79.7813,79.8239,13756.0
2018-06-25 15:10:00,93.79,93.85,93.66,93.83,13603.0,79.8069,79.8579,79.6962,79.8409,13603.0
2018-06-25 15:20:00,93.83,93.96,93.82,93.94,12056.0,79.8409,79.9515,79.8324,79.9345,12056.0
2018-06-25 15:30:00,93.92,94.29,93.89,94.26,42570.0,79.9175,80.2323,79.892,80.2068,42570.0
2018-06-25 15:40:00,94.24,94.28,94.05,94.11,30447.0,80.1898,80.2238,80.0281,80.0792,30447.0
2018-06-25 15:50:00,94.09,94.38,94.08,94.21,84671.0,80.0621,80.3089,80.0536,80.1642,84671.0
2018-06-26 09:30:00,94.14,94.14,93.79,93.85,15824.0,80.1047,80.1047,79.8069,79.8579,15824.0
2018-06-26 09:40:00,93.87,93.99,93.39,93.46,11352.0,79.8749,79.977,79.4665,79.5261,11352.0
2018-06-26 09:50:00,93.52,94.07,93.46,93.94,10623.0,79.5771,80.0451,79.5261,79.9345,10623.0
2018-06-26 10:00:00,93.9,93.98,93.58,93.67,34801.0,79.9005,79.9685,79.6282,79.7048,34801.0
2018-06-26 10:10:00,93.7,93.89,93.53,93.84,17062.0,79.7303,79.892,79.5856,79.8494,17062.0
2018-06-26 10:20:00,93.88,94.13,93.86,94.1,13521.0,79.8834,80.0962,79.8664,80.0706,13521.0
2018-06-26 10:30:00,94.11,94.12,93.83,93.84,22871.0,80.0792,80.0877,79.8409,79.8494,22871.0
2018-06-26 10:40:00,93.82,94.04,93.73,94.02,11684.0,79.8324,80.0196,79.7558,80.0026,11684.0
2018-06-26 10:50:00,94.04,94.18,93.93,94.15,12357.0,80.0196,80.1387,79.926,80.1132,12357.0
2018-06-26 11:00:00,94.16,94.19,93.96,94.17,28305.0,80.1217,80.1472,79.9515,80.1302,28305.0
2018-06-26 11:10:00,94.15,94.2,94.05,94.18,12655.0,80.1132,80.1557,80.0281,80.1387,12655.0
2018-06-26 11:20:00,94.18,94.33,94.14,94.14,18907.0,80.1387,80.2664,80.1047,80.1047,18907.0
2018-06-26 11:30:00,94.14,94.29,94.12,94.28,29415.0,80.1047,80.2323,80.0877,80.2238,29415.0
2018-06-26 11:40:00,94.27,94.36,94.2,94.28,40545.0,80.2153,80.2919,80.1557,80.2238,40545.0
2018-06-26 11:50:00,94.29,94.37,94.21,94.32,17815.0,80.2323,80.3004,80.1642,80.2578,17815.0
2018-06-26 12:00:00,94.33,94.34,94.13,94.24,13657.0,80.2664,80.2749,80.0962,80.1898,13657.0
2018-06-26 12:10:00,94.25,94.33,94.19,94.26,8245.0,80.1983,80.2664,80.1472,80.2068,8245.0
2018-06-26 12:20:00,94.27,94.3,94.16,94.17,11534.0,80.2153,80.2408,80.1217,80.1302,11534.0
2018-06-26 12:30:00,94.18,94.41,94.07,94.12,22166.0,80.1387,80.3344,80.0451,80.0877,22166.0
2018-06-26 12:40:00,94.11,94.2,94.1,94.13,11264.0,80.0792,80.1557,80.0706,80.0962,11264.0
2018-06-26 12:50:00,94.17,94.17,94.1,94.11,10986.0,80.1302,80.1302,80.0706,80.0792,10986.0
2018-06-26 13:00:00,94.14,94.15,93.95,94.05,14454.0,80.1047,80.1132,79.943,80.0281,14454.0
2018-06-26 13:10:00,94.08,94.16,93.99,94.14,11789.0,80.0536,80.1217,79.977,80.1047,11789.0
2018-06-26 13:20:00,94.12,94.15,94.03,94.04,8111.0,80.0877,80.1132,80.0111,80.0196,8111.0
2018-06-26 13:30:00,94.04,94.09,93.97,94.08,10466.0,80.0196,80.0621,79.96,80.0536,10466.0
2018-06-26 13:40:00,94.08,94.08,93.97,93.99,10615.0,80.0536,80.0536,79.96,79.977,10615.0
2018-06-26 13:50:00,93.99,93.99,93.9,93.95,9397.0,79.977,79.977,79.9005,79.943,9397.0
2018-06-26 14:00:00,93.97,93.98,93.84,93.89,11578.0,79.96,79.9685,79.8494,79.892,11578.0
2018-06-26 14:10:00,93.9,94.09,93.89,94.02,13119.0,79.9005,80.0621,79.892,80.0026,13119.0
2018-06-26 14:20:00,94.02,94.02,93.93,94.0,13854.0,80.0026,80.0026,79.926,79.9856,13854.0
2018-06-26 14:30:00,94.02,94.09,93.98,94.08,11226.0,80.0026,80.0621,79.9685,80.0536,11226.0
2018-06-26 14:40:00,94.08,94.12,94.05,94.07,11908.0,80.0536,80.0877,80.0281,80.0451,11908.0
2018-06-26 14:50:00,94.08,94.12,94.03,94.11,19480.0,80.0536,80.0877,80.0111,80.0792,19480.0
2018-06-26 15:00:00,94.11,94.11,94.02,94.05,13279.0,80.0792,80.0792,80.0026,80.0281,13279.0
2018-06-26 15:10:00,94.06,94.13,94.03,94.13,12926.0,80.0366,80.0962,80.0111,80.0962,12926.0
2018-06-26 15:20:00,94.12,94.14,94.1,94.13,22507.0,80.0877,80.1047,80.0706,80.0962,22507.0
2018-06-26 15:30:00,94.13,94.15,94.07,94.11,47910.0,80.0962,80.1132,80.0451,80.0792,47910.0
2018-06-26 15:40:00,94.1,94.13,94.03,94.05,60945.0,80.0706,80.0962,80.0111,80.0281,60945.0
2018-06-26 15:50:00,94.05,94.19,93.98,94.04,253907.0,80.0281,80.1472,79.9685,80.0196,253907.0
2018-06-27 09:30:00,93.84,94.19,93.56,94.1,45600.0,79.8494,80.1472,79.6112,80.0706,45600.0
2018-06-27 09:40:00,93.89,94.24,93.77,93.85,21864.0,79.892,80.1898,79.7898,79.8579,21864.0
2018-06-27 09:50:00,93.9,94.74,93.89,94.74,23338.0,79.9005,80.6152,79.892,80.6152,23338.0
2018-06-27 10:00:00,94.7,94.87,94.55,94.82,19727.0,80.5812,80.7258,80.4536,80.6833,19727.0
2018-06-27 10:10:00,94.77,94.92,94.67,94.71,16347.0,80.6408,80.7684,80.5557,80.5897,16347.0
2018-06-27 10:20:00,94.74,94.86,94.53,94.61,19982.0,80.6152,80.7173,80.4365,80.5046,19982.0
2018-06-27 10:30:00,94.61,94.61,94.4,94.51,13280.0,80.5046,80.5046,80.3259,80.4195,13280.0
2018-06-27 10:40:00,94.53,94.61,94.5,94.59,12468.0,80.4365,80.5046,80.411,80.4876,12468.0
2018-06-27 10:50:00,94.56,94.74,94.45,94.71,16924.0,80.4621,80.6152,80.3685,80.5897,16924.0
2018-06-27 11:00:00,94.69,95.01,94.68,94.72,33186.0,80.5727,80.845,80.5642,80.5982,33186.0
2018-06-27 11:10:00,94.73,94.83,94.64,94.65,17427.0,80.6067,80.6918,80.5301,80.5386,17427.0
2018-06-27 11:20:00,94.64,94.69,94.46,94.54,18669.0,80.5301,80.5727,80.377,80.445,18669.0
2018-06-27 11:30:00,94.52,94.56,94.42,94.5,13378.0,80.428,80.4621,80.3429,80.411,13378.0
2018-06-27 11:40:00,94.52,94.71,94.49,94.71,12255.0,80.428,80.5897,80.4025,80.5897,12255.0
2018-06-27 11:50:00,94.68,94.68,94.42,94.43,6431.0,80.5642,80.5642,80.3429,80.3514,6431.0
2018-06-27 12:00:00,94.42,94.72,94.42,94.7,20284.0,80.3429,80.5982,80.3429,80.5812,20284.0
2018-06-27 12:10:00,94.7,94.75,94.58,94.7,6706.0,80.5812,80.6237,80.4791,80.5812,6706.0
2018-06-27 12:20:00,94.69,94.84,94.69,94.83,12745.0,80.5727,80.7003,80.5727,80.6918,12745.0
2018-06-27 12:30:00,94.83,94.84,94.73,94.81,10515.0,80.6918,80.7003,80.6067,80.6748,10515.0
2018-06-27 12:40:00,94.81,94.81,94.63,94.69,9448.0,80.6748,80.6748,80.5216,80.5727,9448.0
2018-06-27 12:50:00,94.69,94.69,94.47,94.57,29942.0,80.5727,80.5727,80.3855,80.4706,29942.0
2018-06-27 13:00:00,94.63,94.65,94.49,94.54,14880.0,80.5216,80.5386,80.4025,80.445,14880.0
2018-06-27 13:10:00,94.56,94.66,94.42,94.49,23182.0,80.4621,80.5472,80.3429,80.4025,23182.0
2018-06-27 13:20:00,94.48,94.54,94.39,94.44,9740.0,80.394,80.445,80.3174,80.36,9740.0
2018-06-27 13:30:00,94.42,94.44,94.31,94.36,8537.0,80.3429,80.36,80.2493,80.2919,8537.0
2018-06-27 13:40:00,94.39,94.48,94.26,94.27,8642.0,80.3174,80.394,80.2068,80.2153,8642.0
2018-06-27 13:50:00,94.25,94.36,94.23,94.29,5824.0,80.1983,80.2919,80.1813,80.2323,5824.0
2018-06-27 14:00:00,94.32,94.34,94.1,94.1,6051.0,80.2578,80.2749,80.0706,80.0706,6051.0
2018-06-27 14:10:00,94.13,94.14,94.04,94.05,11226.0,80.0962,80.1047,80.0196,80.0281,11226.0
2018-06-27 14:20:00,94.06,94.13,94.02,94.07,9756.0,80.0366,80.0962,80.0026,80.0451,9756.0
2018-06-27 14:30:00,94.07,94.14,93.9,94.08,25595.0,80.0451,80.1047,79.9005,80.0536,25595.0
2018-06-27 14:40:00,94.08,94.16,94.05,94.1,6626.0,80.0536,80.1217,80.0281,80.0706,6626.0
2018-06-27 14:50:00,94.1,94.15,93.95,94.01,11176.0,80.0706,80.1132,79.943,79.9941,11176.0
2018-06-27 15:00:00,94.01,94.06,93.9,93.9,17678.0,79.9941,80.0366,79.9005,79.9005,17678.0
2018-06-27 15:10:00,93.9,93.95,93.85,93.92,27072.0,79.9005,79.943,79.8579,79.9175,27072.0
2018-06-27 15:20:00,93.95,94.1,93.95,94.04,13833.0,79.943,80.0706,79.943,80.0196,13833.0
2018-06-27 15:30:00,94.05,94.15,94.0,94.06,29941.0,80.0281,80.1132,79.9856,80.0366,29941.0
2018-06-27 15:40:00,94.04,94.14,93.9,93.91,38895.0,80.0196,80.1047,79.9005,79.909,38895.0
2018-06-27 15:50:00,93.89,94.04,93.88,93.93,79053.0,79.892,80.0196,79.8834,79.926,79053.0
2018-06-28 09:30:00,93.98,94.86,93.98,94.42,37986.0,79.9685,80.7173,79.9685,80.3429,37986.0
2018-06-28 09:40:00,94.53,94.84,94.51,94.8,15870.0,80.4365,80.7003,80.4195,80.6663,15870.0
2018-06-28 09:50:00,94.75,94.8,94.26,94.5,26720.0,80.6237,80.6663,80.2068,80.411,26720.0
2018-06-28 10:00:00,94.53,94.54,94.1,94.1,19653.0,80.4365,80.445,80.0706,80.0706,19653.0
2018-06-28 10:10:00,94.06,94.13,93.89,93.97,20095.0,80.0366,80.0962,79.892,79.96,20095.0
2018-06-28 10:20:00,93.96,94.07,93.81,93.83,17756.0,79.9515,80.0451,79.8239,79.8409,17756.0
2018-06-28 10:30:00,93.81,93.99,93.8,93.99,19074.0,79.8239,79.977,79.8154,79.977,19074.0
2018-06-28 10:40:00,93.96,93.99,93.66,93.69,15153.0,79.9515,79.977,79.6962,79.7218,15153.0
2018-06-28 10:50:00,93.66,93.85,93.6,93.66,14206.0,79.6962,79.8579,79.6452,79.6962,14206.0
2018-06-28 11:00:00,93.62,93.76,93.62,93.67,10394.0,79.6622,79.7813,79.6622,79.7048,10394.0
2018-06-28 11:10:00,93.65,93.76,93.49,93.76,16414.0,79.6877,79.7813,79.5516,79.7813,16414.0
2018-06-28 11:20:00,93.76,93.97,93.74,93.87,14393.0,79.7813,79.96,79.7643,79.8749,14393.0
2018-06-28 11:30:00,93.87,93.93,93.68,93.75,14338.0,79.8749,79.926,79.7133,79.7728,14338.0
2018-06-28 11:40:00,93.75,93.79,93.67,93.71,30007.0,79.7728,79.8069,79.7048,79.7388,30007.0
2018-06-28 11:50:00,93.7,93.93,93.7,93.86,28028.0,79.7303,79.926,79.7303,79.8664,28028.0
2018-06-28 12:00:00,93.88,94.01,93.87,93.93,8962.0,79.8834,79.9941,79.8749,79.926,8962.0
2018-06-28 12:10:00,93.91,93.91,93.78,93.81,8157.0,79.909,79.909,79.7984,79.8239,8157.0
2018-06-28 12:20:00,93.81,93.81,93.71,93.79,11375.0,79.8239,79.8239,79.7388,79.8069,11375.0
2018-06-28 12:30:00,93.79,93.98,93.79,93.91,9576.0,79.8069,79.9685,79.8069,79.909,9576.0
2018-06-28 12:40:00,93.91,93.91,93.69,93.73,10752.0,79.909,79.909,79.7218,79.7558,10752.0
2018-06-28 12:50:00,93.75,93.99,93.75,93.97,10666.0,79.7728,79.977,79.7728,79.96,10666.0
2018-06-28 13:00:00,93.99,94.05,93.9,93.91,3871.0,79.977,80.0281,79.9005,79.909,3871.0
2018-06-28 13:10:00,93.9,94.0,93.9,93.95,7754.0,79.9005,79.9856,79.9005,79.943,7754.0
2018-06-28 13:20:00,93.95,94.12,93.93,94.06,7964.0,79.943,80.0877,79.926,80.0366,7964.0
2018-06-28 13:30:00,94.07,94.11,94.02,94.04,9119.0,80.0451,80.0792,80.0026,80.0196,9119.0
2018-06-28 13:40:00,94.03,94.13,94.03,94.13,6932.0,80.0111,80.0962,80.0111,80.0962,6932.0
2018-06-28 13:50:00,94.15,94.23,94.15,94.17,6580.0,80.1132,80.1813,80.1132,80.1302,6580.0
2018-06-28 14:00:00,94.18,94.24,94.11,94.13,8813.0,80.1387,80.1898,80.0792,80.0962,8813.0
2018-06-28 14:10:00,94.11,94.13,94.03,94.07,9558.0,80.0792,80.0962,80.0111,80.0451,9558.0
2018-06-28 14:20:00,94.08,94.19,94.08,94.17,8469.0,80.0536,80.1472,80.0536,80.1302,8469.0
2018-06-28 14:30:00,94.19,94.19,94.06,94.09,5332.0,80.1472,80.1472,80.0366,80.0621,5332.0
2018-06-28 14:40:00,94.09,94.15,94.07,94.07,11975.0,80.0621,80.1132,80.0451,80.0451,11975.0
2018-06-28 14:50:00,94.07,94.18,94.03,94.14,8739.0,80.0451,80.1387,80.0111,80.1047,8739.0
2018-06-28 15:00:00,94.15,94.19,94.12,94.13,13634.0,80.1132,80.1472,80.0877,80.0962,13634.0
2018-06-28 15:10:00,94.11,94.26,94.08,94.22,16402.0,80.0792,80.2068,80.0536,80.1728,16402.0
2018-06-28 15:20:00,94.21,94.21,94.06,94.07,17366.0,80.1642,80.1642,80.0366,80.0451,17366.0
2018-06-28 15:30:00,94.07,94.18,94.06,94.1,26752.0,80.0451,80.1387,80.0366,80.0706,26752.0
2018-06-28 15:40:00,94.09,94.17,94.04,94.08,38401.0,80.0621,80.1302,80.0196,80.0536,38401.0
2018-06-28 15:50:00,94.08,94.2,94.02,94.18,81638.0,80.0536,80.1557,80.0026,80.1387,81638.0
2018-06-29 09:30:00,94.45,94.45,93.58,93.63,37780.0,80.3685,80.3685,79.6282,79.6707,37780.0
2018-06-29 09:40:00,93.73,94.06,93.54,93.96,24795.0,79.7558,80.0366,79.5941,79.9515,24795.0
2018-06-29 09:50:00,93.95,93.99,93.71,93.89,13950.0,79.943,79.977,79.7388,79.892,13950.0
2018-06-29 10:00:00,93.89,93.93,93.58,93.64,12399.0,79.892,79.926,79.6282,79.6792,12399.0
2018-06-29 10:10:00,93.66,93.77,93.51,93.51,16079.0,79.6962,79.7898,79.5686,79.5686,16079.0
2018-06-29 10:20:00,93.53,93.72,93.44,93.45,26952.0,79.5856,79.7473,79.509,79.5176,26952.0
2018-06-29 10:30:00,93.47,93.57,93.43,93.48,14425.0,79.5346,79.6197,79.5005,79.5431,14425.0
2018-06-29 10:40:00,93.51,93.84,93.51,93.75,10162.0,79.5686,79.8494,79.5686,79.7728,10162.0
2018-06-29 10:50:00,93.72,93.75,93.58,93.74,19232.0,79.7473,79.7728,79.6282,79.7643,19232.0
2018-06-29 11:00:00,93.71,93.82,93.68,93.8,12406.0,79.7388,79.8324,79.7133,79.8154,12406.0
2018-06-29 11:10:00,93.83,93.86,93.66,93.71,7617.0,79.8409,79.8664,79.6962,79.7388,7617.0
2018-06-29 11:20:00,93.69,93.85,93.65,93.83,9631.0,79.7218,79.8579,79.6877,79.8409,9631.0
2018-06-29 11:30:00,93.85,93.96,93.82,93.93,10916.0,79.8579,79.9515,79.8324,79.926,10916.0
2018-06-29 11:40:00,93.97,94.02,93.94,93.96,8900.0,79.96,80.0026,79.9345,79.9515,8900.0
2018-06-29 11:50:00,93.96,93.96,93.59,93.61,41482.0,79.9515,79.9515,79.6367,79.6537,41482.0
2018-06-29 12:00:00,93.6,93.79,93.58,93.78,26885.0,79.6452,79.8069,79.6282,79.7984,26885.0
2018-06-29 12:10:00,93.73,93.88,93.69,93.88,8799.0,79.7558,79.8834,79.7218,79.8834,8799.0
2018-06-29 12:20:00,93.9,94.09,93.88,94.09,13855.0,79.9005,80.0621,79.8834,80.0621,13855.0
2018-06-29 12:30:00,94.09,94.14,94.03,94.06,13632.0,80.0621,80.1047,80.0111,80.0366,13632.0
2018-06-29 12:40:00,94.06,94.06,93.95,93.98,9120.0,80.0366,80.0366,79.943,79.9685,9120.0
2018-06-29 12:50:00,93.99,94.02,93.87,93.88,9700.0,79.977,80.0026,79.8749,79.8834,9700.0
2018-06-29 13:00:00,93.88,94.04,93.87,94.0,13492.0,79.8834,80.0196,79.8749,79.9856,13492.0
2018-06-29 13:10:00,94.0,94.09,94.0,94.06,6272.0,79.9856,80.0621,79.9856,80.0366,6272.0
2018-06-29 13:20:00,94.05,94.06,93.92,93.93,8952.0,80.0281,80.0366,79.9175,79.926,8952.0
2018-06-29 13:30:00,93.92,93.93,93.87,93.9,6817.0,79.9175,79.926,79.8749,79.9005,6817.0
2018-06-29 13:40:00,93.92,93.98,93.88,93.95,11740.0,79.9175,79.9685,79.8834,79.943,11740.0
2018-06-29 13:50:00,93.95,93.99,93.92,93.93,8806.0,79.943,79.977,79.9175,79.926,8806.0
2018-06-29 14:00:00,93.93,93.94,93.73,93.74,26958.0,79.926,79.9345,79.7558,79.7643,26958.0
2018-06-29 14:10:00,93.74,93.78,93.55,93.6,38365.0,79.7643,79.7984,79.6026,79.6452,38365.0
2018-06-29 14:20:00,93.59,93.68,93.57,93.68,15825.0,79.6367,79.7133,79.6197,79.7133,15825.0
2018-06-29 14:30:00,93.68,93.72,93.64,93.67,11070.0,79.7133,79.7473,79.6792,79.7048,11070.0
2018-06-29 14:40:00,93.67,93.79,93.65,93.78,9163.0,79.7048,79.8069,79.6877,79.7984,9163.0
2018-06-29 14:50:00,93.77,93.86,93.75,93.83,15780.0,79.7898,79.8664,79.7728,79.8409,15780.0
2018-06-29 15:00:00,93.86,93.9,93.8,93.81,14937.0,79.8664,79.9005,79.8154,79.8239,14937.0
2018-06-29 15:10:00,93.8,93.8,93.63,93.64,15055.0,79.8154,79.8154,79.6707,79.6792,15055.0
2018-06-29 15:20:00,93.65,93.68,93.52,93.52,19601.0,79.6877,79.7133,79.5771,79.5771,19601.0
2018-06-29 15:30:00,93.52,93.53,93.36,93.37,49233.0,79.5771,79.5856,79.441,79.4495,49233.0
2018-06-29 15:40:00,93.38,93.46,93.23,93.27,66446.0,79.458,79.5261,79.3304,79.3644,66446.0
2018-06-29 15:50:00,93.26,93.31,93.03,93.07,150027.0,79.3559,79.3984,79.1602,79.1942,150027.0
2018-07-02 09:30:00,92.9,93.04,92.53,92.84,53802.0,79.0496,79.1687,78.7347,78.9985,53802.0
2018-07-02 09:40:00,92.79,93.17,92.79,92.83,15185.0,78.956,79.2793,78.956,78.99,15185.0
2018-07-02 09:50:00,92.72,92.86,92.5,92.81,21101.0,78.8964,79.0155,78.7092,78.973,21101.0
2018-07-02 10:00:00,92.82,92.94,92.67,92.82,14318.0,78.9815,79.0836,78.8538,78.9815,14318.0
2018-07-02 10:10:00,92.81,93.03,92.36,92.43,22103.0,78.973,79.1602,78.5901,78.6496,22103.0
2018-07-02 10:20:00,92.46,92.47,92.25,92.25,12034.0,78.6751,78.6837,78.4965,78.4965,12034.0
2018-07-02 10:30:00,92.24,92.29,92.07,92.08,19259.0,78.4879,78.5305,78.3433,78.3518,19259.0
2018-07-02 10:40:00,92.1,92.24,92.01,92.15,41853.0,78.3688,78.4879,78.2922,78.4114,41853.0
2018-07-02 10:50:00,92.14,92.34,92.04,92.25,27910.0,78.4029,78.573,78.3178,78.4965,27910.0
2018-07-02 11:00:00,92.26,92.58,92.19,92.58,10258.0,78.505,78.7773,78.4454,78.7773,10258.0
2018-07-02 11:10:00,92.56,92.75,92.46,92.46,18901.0,78.7602,78.9219,78.6751,78.6751,18901.0
2018-07-02 11:20:00,92.45,92.53,92.15,92.26,22662.0,78.6666,78.7347,78.4114,78.505,22662.0
2018-07-02 11:30:00,92.26,92.26,92.11,92.17,26023.0,78.505,78.505,78.3773,78.4284,26023.0
2018-07-02 11:40:00,92.14,92.45,92.08,92.38,21301.0,78.4029,78.6666,78.3518,78.6071,21301.0
2018-07-02 11:50:00,92.38,92.59,92.34,92.5,11935.0,78.6071,78.7858,78.573,78.7092,11935.0
2018-07-02 12:00:00,92.52,92.52,92.35,92.36,9006.0,78.7262,78.7262,78.5815,78.5901,9006.0
2018-07-02 12:10:00,92.37,92.37,92.18,92.21,8355.0,78.5986,78.5986,78.4369,78.4624,8355.0
2018-07-02 12:20:00,92.21,92.22,92.07,92.2,6650.0,78.4624,78.4709,78.3433,78.4539,6650.0
2018-07-02 12:30:00,92.18,92.21,92.09,92.18,8147.0,78.4369,78.4624,78.3603,78.4369,8147.0
2018-07-02 12:40:00,92.19,92.25,92.13,92.24,11050.0,78.4454,78.4965,78.3943,78.4879,11050.0
2018-07-02 12:50:00,92.25,92.33,92.22,92.24,11875.0,78.4965,78.5645,78.4709,78.4879,11875.0
2018-07-02 13:00:00,92.25,92.27,92.18,92.26,21350.0,78.4965,78.5135,78.4369,78.505,21350.0
2018-07-02 13:10:00,92.25,92.25,92.02,92.02,11369.0,78.4965,78.4965,78.3007,78.3007,11369.0
2018-07-02 13:20:00,92.01,92.04,91.78,91.8,17442.0,78.2922,78.3178,78.0965,78.1135,17442.0
2018-07-02 13:30:00,91.79,92.0,91.79,91.98,11316.0,78.105,78.2837,78.105,78.2667,11316.0
2018-07-02 13:40:00,91.96,92.08,91.94,92.06,12818.0,78.2497,78.3518,78.2327,78.3348,12818.0
2018-07-02 13:50:00,92.08,92.14,92.03,92.03,9788.0,78.3518,78.4029,78.3093,78.3093,9788.0
2018-07-02 14:00:00,92.05,92.24,92.04,92.15,11915.0,78.3263,78.4879,78.3178,78.4114,11915.0
2018-07-02 14:10:00,92.16,92.17,92.01,92.12,15998.0,78.4199,78.4284,78.2922,78.3858,15998.0
2018-07-02 14:20:00,92.12,92.27,92.09,92.23,12923.0,78.3858,78.5135,78.3603,78.4794,12923.0
2018-07-02 14:30:00,92.25,92.33,92.23,92.33,13031.0,78.4965,78.5645,78.4794,78.5645,13031.0
2018-07-02 14:40:00,92.32,92.33,92.2,92.22,11896.0,78.556,78.5645,78.4539,78.4709,11896.0
2018-07-02 14:50:00,92.23,92.23,92.17,92.18,6420.0,78.4794,78.4794,78.4284,78.4369,6420.0
2018-07-02 15:00:00,92.18,92.18,92.1,92.1,9268.0,78.4369,78.4369,78.3688,78.3688,9268.0
2018-07-02 15:10:00,92.11,92.16,92.06,92.09,9368.0,78.3773,78.4199,78.3348,78.3603,9368.0
2018-07-02 15:20:00,92.1,92.12,92.04,92.08,15237.0,78.3688,78.3858,78.3178,78.3518,15237.0
2018-07-02 15:30:00,92.09,92.14,91.97,92.07,23532.0,78.3603,78.4029,78.2582,78.3433,23532.0
2018-07-02 15:40:00,92.07,92.16,91.96,92.15,28487.0,78.3433,78.4199,78.2497,78.4114,28487.0
2018-07-02 15:50:00,92.16,92.27,92.08,92.23,93912.0,78.4199,78.5135,78.3518,78.4794,93912.0
2018-07-03 09:30:00,92.53,92.74,91.93,92.4,25136.0,78.7347,78.9134,78.2242,78.6241,25136.0
2018-07-03 09:40:00,92.36,92.85,92.34,92.77,12393.0,78.5901,79.007,78.573,78.9389,12393.0
2018-07-03 09:50:00,92.74,92.79,92.5,92.59,10328.0,78.9134,78.956,78.7092,78.7858,10328.0
2018-07-03 10:00:00,92.57,92.72,92.42,92.67,12923.0,78.7687,78.8964,78.6411,78.8538,12923.0
2018-07-03 10:10:00,92.62,92.82,92.59,92.8,7014.0,78.8113,78.9815,78.7858,78.9645,7014.0
2018-07-03 10:20:00,92.82,92.95,92.61,92.64,15769.0,78.9815,79.0921,78.8028,78.8283,15769.0
2018-07-03 10:30:00,92.62,92.67,92.56,92.59,7435.0,78.8113,78.8538,78.7602,78.7858,7435.0
2018-07-03 10:40:00,92.6,92.8,92.6,92.72,13279.0,78.7943,78.9645,78.7943,78.8964,13279.0
2018-07-03 10:50:00,92.7,92.73,92.6,92.66,18556.0,78.8794,78.9049,78.7943,78.8453,18556.0
2018-07-03 11:00:00,92.71,92.77,92.68,92.75,31773.0,78.8879,78.9389,78.8624,78.9219,31773.0
2018-07-03 11:10:00,92.75,92.78,92.72,92.75,26060.0,78.9219,78.9474,78.8964,78.9219,26060.0
2018-07-03 11:20:00,92.76,92.82,92.76,92.8,39158.0,78.9304,78.9815,78.9304,78.9645,39158.0
2018-07-03 11:30:00,92.8,93.05,92.77,92.85,21032.0,78.9645,79.1772,78.9389,79.007,21032.0
2018-07-03 11:40:00,92.84,92.88,92.81,92.84,16586.0,78.9985,79.0325,78.973,78.9985,16586.0
2018-07-03 11:50:00,92.84,93.15,92.75,93.14,24078.0,78.9985,79.2623,78.9219,79.2538,24078.0
2018-07-03 12:00:00,93.13,93.33,93.13,93.18,11551.0,79.2453,79.4154,79.2453,79.2878,11551.0
2018-07-03 12:10:00,93.17,93.28,93.13,93.24,8920.0,79.2793,79.3729,79.2453,79.3389,8920.0
2018-07-03 12:20:00,93.26,93.28,93.13,93.13,9215.0,79.3559,79.3729,79.2453,79.2453,9215.0
2018-07-03 12:30:00,93.1,93.1,92.91,92.92,9700.0,79.2197,79.2197,79.0581,79.0666,9700.0
2018-07-03 12:40:00,92.94,93.03,92.73,92.73,11222.0,79.0836,79.1602,78.9049,78.9049,11222.0
2018-07-03 12:50:00,92.73,92.8,92.6,92.79,40776.0,78.9049,78.9645,78.7943,78.956,40776.0
2018-07-05 09:30:00,93.24,93.69,92.84,93.69,30217.0,79.3389,79.7218,78.9985,79.7218,30217.0
2018-07-05 09:40:00,93.59,93.92,93.46,93.71,11866.0,79.6367,79.9175,79.5261,79.7388,11866.0
2018-07-05 09:50:00,93.7,93.8,93.51,93.69,16398.0,79.7303,79.8154,79.5686,79.7218,16398.0
2018-07-05 10:00:00,93.73,93.82,93.66,93.7,11339.0,79.7558,79.8324,79.6962,79.7303,11339.0
2018-07-05 10:10:00,93.65,93.84,93.59,93.83,17852.0,79.6877,79.8494,79.6367,79.8409,17852.0
2018-07-05 10:20:00,93.82,93.9,93.79,93.88,10454.0,79.8324,79.9005,79.8069,79.8834,10454.0
2018-07-05 10:30:00,93.9,94.28,93.89,94.25,25419.0,79.9005,80.2238,79.892,80.1983,25419.0
2018-07-05 10:40:00,94.24,94.42,94.16,94.33,24334.0,80.1898,80.3429,80.1217,80.2664,24334.0
2018-07-05 10:50:00,94.32,94.43,94.15,94.41,25635.0,80.2578,80.3514,80.1132,80.3344,25635.0
2018-07-05 11:00:00,94.41,94.42,94.23,94.39,20988.0,80.3344,80.3429,80.1813,80.3174,20988.0
2018-07-05 11:10:00,94.39,94.46,94.29,94.42,23273.0,80.3174,80.377,80.2323,80.3429,23273.0
2018-07-05 11:20:00,94.44,94.54,94.38,94.46,51085.0,80.36,80.445,80.3089,80.377,51085.0
2018-07-05 11:30:00,94.42,94.63,94.34,94.5,23134.0,80.3429,80.5216,80.2749,80.411,23134.0
2018-07-05 11:40:00,94.5,94.66,94.41,94.6,14439.0,80.411,80.5472,80.3344,80.4961,14439.0
2018-07-05 11:50:00,94.62,94.69,94.57,94.65,6973.0,80.5131,80.5727,80.4706,80.5386,6973.0
2018-07-05 12:00:00,94.67,94.94,94.65,94.87,8142.0,80.5557,80.7854,80.5386,80.7258,8142.0
2018-07-05 12:10:00,94.83,94.96,94.82,94.87,7431.0,80.6918,80.8024,80.6833,80.7258,7431.0
2018-07-05 12:20:00,94.9,95.01,94.88,94.97,16288.0,80.7514,80.845,80.7344,80.8109,16288.0
2018-07-05 12:30:00,94.97,95.04,94.7,94.83,23839.0,80.8109,80.8705,80.5812,80.6918,23839.0
2018-07-05 12:40:00,94.87,94.94,94.83,94.93,10094.0,80.7258,80.7854,80.6918,80.7769,10094.0
2018-07-05 12:50:00,94.9,94.93,94.74,94.87,6686.0,80.7514,80.7769,80.6152,80.7258,6686.0
2018-07-05 13:00:00,94.86,94.99,94.84,94.91,21136.0,80.7173,80.828,80.7003,80.7599,21136.0
2018-07-05 13:10:00,94.88,94.91,94.85,94.91,4740.0,80.7344,80.7599,80.7088,80.7599,4740.0
2018-07-05 13:20:00,94.89,94.91,94.87,94.88,7648.0,80.7429,80.7599,80.7258,80.7344,7648.0
2018-07-05 13:30:00,94.87,94.92,94.78,94.91,8838.0,80.7258,80.7684,80.6493,80.7599,8838.0
2018-07-05 13:40:00,94.91,94.91,94.8,94.84,7609.0,80.7599,80.7599,80.6663,80.7003,7609.0
2018-07-05 13:50:00,94.83,94.89,94.79,94.83,8380.0,80.6918,80.7429,80.6578,80.6918,8380.0
2018-07-05 14:00:00,94.81,94.91,94.72,94.81,21012.0,80.6748,80.7599,80.5982,80.6748,21012.0
2018-07-05 14:10:00,94.8,94.85,94.65,94.83,14701.0,80.6663,80.7088,80.5386,80.6918,14701.0
2018-07-05 14:20:00,94.81,94.95,94.79,94.95,10414.0,80.6748,80.7939,80.6578,80.7939,10414.0
2018-07-05 14:30:00,94.94,94.94,94.83,94.88,13067.0,80.7854,80.7854,80.6918,80.7344,13067.0
2018-07-05 14:40:00,94.87,94.96,94.85,94.91,5805.0,80.7258,80.8024,80.7088,80.7599,5805.0
2018-07-05 14:50:00,94.92,94.92,94.8,94.85,10019.0,80.7684,80.7684,80.6663,80.7088,10019.0
2018-07-05 15:00:00,94.85,94.91,94.8,94.8,11274.0,80.7088,80.7599,80.6663,80.6663,11274.0
2018-07-05 15:10:00,94.78,94.85,94.73,94.8,17221.0,80.6493,80.7088,80.6067,80.6663,17221.0
2018-07-05 15:20:00,94.81,94.88,94.81,94.85,13943.0,80.6748,80.7344,80.6748,80.7088,13943.0
2018-07-05 15:30:00,94.84,94.97,94.82,94.96,39345.0,80.7003,80.8109,80.6833,80.8024,39345.0
2018-07-05 15:40:00,94.96,95.07,94.96,95.04,42323.0,80.8024,80.896,80.8024,80.8705,42323.0
2018-07-05 15:50:00,95.03,95.2,95.01,95.17,93828.0,80.862,81.0066,80.845,80.9811,93828.0
2018-07-06 09:30:00,95.15,95.73,95.15,95.23,39589.0,80.9641,81.4576,80.9641,81.0322,39589.0
2018-07-06 09:40:00,95.29,95.33,94.71,94.71,32122.0,81.0832,81.1173,80.5897,80.5897,32122.0
2018-07-06 09:50:00,94.7,94.85,94.46,94.85,14291.0,80.5812,80.7088,80.377,80.7088,14291.0
2018-07-06 10:00:00,94.8,94.87,94.69,94.76,16990.0,80.6663,80.7258,80.5727,80.6322,16990.0
2018-07-06 10:10:00,94.73,94.77,94.64,94.66,7580.0,80.6067,80.6408,80.5301,80.5472,7580.0
2018-07-06 10:20:00,94.65,94.68,94.45,94.53,14786.0,80.5386,80.5642,80.3685,80.4365,14786.0
2018-07-06 10:30:00,94.52,94.55,94.38,94.53,27392.0,80.428,80.4536,80.3089,80.4365,27392.0
2018-07-06 10:40:00,94.58,94.85,94.58,94.78,18628.0,80.4791,80.7088,80.4791,80.6493,18628.0
2018-07-06 10:50:00,94.74,94.99,94.74,94.87,19880.0,80.6152,80.828,80.6152,80.7258,19880.0
2018-07-06 11:00:00,94.93,95.12,94.87,95.12,36093.0,80.7769,80.9386,80.7258,80.9386,36093.0
2018-07-06 11:10:00,95.12,95.39,95.0,95.36,27186.0,80.9386,81.1683,80.8365,81.1428,27186.0
2018-07-06 11:20:00,95.34,95.35,95.19,95.24,25042.0,81.1258,81.1343,80.9981,81.0407,25042.0
2018-07-06 11:30:00,95.25,95.34,95.19,95.32,17232.0,81.0492,81.1258,80.9981,81.1088,17232.0
2018-07-06 11:40:00,95.32,95.4,95.26,95.38,6787.0,81.1088,81.1768,81.0577,81.1598,6787.0
2018-07-06 11:50:00,95.37,95.6,95.36,95.56,20171.0,81.1513,81.347,81.1428,81.313,20171.0
2018-07-06 12:00:00,95.55,95.73,95.55,95.7,18217.0,81.3045,81.4576,81.3045,81.4321,18217.0
2018-07-06 12:10:00,95.7,95.7,95.6,95.63,9780.0,81.4321,81.4321,81.347,81.3725,9780.0
2018-07-06 12:20:00,95.62,95.69,95.54,95.62,14228.0,81.364,81.4236,81.296,81.364,14228.0
2018-07-06 12:30:00,95.61,95.61,95.43,95.58,12929.0,81.3555,81.3555,81.2024,81.33,12929.0
2018-07-06 12:40:00,95.56,95.59,95.54,95.56,14241.0,81.313,81.3385,81.296,81.313,14241.0
2018-07-06 12:50:00,95.56,95.67,95.51,95.55,19869.0,81.313,81.4066,81.2704,81.3045,19869.0
2018-07-06 13:00:00,95.56,95.6,95.55,95.56,3711.0,81.313,81.347,81.3045,81.313,3711.0
2018-07-06 13:10:00,95.56,95.68,95.55,95.68,3899.0,81.313,81.4151,81.3045,81.4151,3899.0
2018-07-06 13:20:00,95.67,95.86,95.63,95.79,13907.0,81.4066,81.5682,81.3725,81.5087,13907.0
2018-07-06 13:30:00,95.78,95.97,95.76,95.94,9570.0,81.5002,81.6618,81.4832,81.6363,9570.0
2018-07-06 13:40:00,95.93,95.95,95.81,95.81,21409.0,81.6278,81.6448,81.5257,81.5257,21409.0
2018-07-06 13:50:00,95.83,96.3,95.82,95.84,49050.0,81.5427,81.9426,81.5342,81.5512,49050.0
2018-07-06 14:00:00,95.83,95.92,95.79,95.82,11176.0,81.5427,81.6193,81.5087,81.5342,11176.0
2018-07-06 14:10:00,95.82,95.85,95.78,95.84,9566.0,81.5342,81.5597,81.5002,81.5512,9566.0
2018-07-06 14:20:00,95.83,95.85,95.78,95.81,13022.0,81.5427,81.5597,81.5002,81.5257,13022.0
2018-07-06 14:30:00,95.8,95.81,95.64,95.64,15027.0,81.5172,81.5257,81.381,81.381,15027.0
2018-07-06 14:40:00,95.65,95.67,95.55,95.59,9250.0,81.3896,81.4066,81.3045,81.3385,9250.0
2018-07-06 14:50:00,95.58,95.61,95.55,95.61,9874.0,81.33,81.3555,81.3045,81.3555,9874.0
2018-07-06 15:00:00,95.6,95.62,95.57,95.57,8881.0,81.347,81.364,81.3215,81.3215,8881.0
2018-07-06 15:10:00,95.56,95.65,95.54,95.54,19015.0,81.313,81.3896,81.296,81.296,19015.0
2018-07-06 15:20:00,95.56,95.64,95.53,95.59,22789.0,81.313,81.381,81.2874,81.3385,22789.0
2018-07-06 15:30:00,95.6,95.68,95.56,95.59,18539.0,81.347,81.4151,81.313,81.3385,18539.0
2018-07-06 15:40:00,95.59,95.59,95.29,95.31,58210.0,81.3385,81.3385,81.0832,81.1002,58210.0
2018-07-06 15:50:00,95.31,95.61,95.27,95.55,84243.0,81.1002,81.3555,81.0662,81.3045,84243.0
2018-07-09 09:30:00,95.24,95.82,94.82,95.19,37043.0,81.0407,81.5342,80.6833,80.9981,37043.0
2018-07-09 09:40:00,95.19,95.42,94.69,94.76,10866.0,80.9981,81.1938,80.5727,80.6322,10866.0
2018-07-09 09:50:00,94.78,94.97,94.6,94.9,9822.0,80.6493,80.8109,80.4961,80.7514,9822.0
2018-07-09 10:00:00,95.0,95.17,94.91,95.1,8460.0,80.8365,80.9811,80.7599,80.9216,8460.0
2018-07-09 10:10:00,95.08,95.11,94.94,94.97,11099.0,80.9045,80.9301,80.7854,80.8109,11099.0
2018-07-09 10:20:00,95.0,95.32,94.99,95.07,34211.0,80.8365,81.1088,80.828,80.896,34211.0
2018-07-09 10:30:00,95.08,95.11,94.71,94.8,7736.0,80.9045,80.9301,80.5897,80.6663,7736.0
2018-07-09 10:40:00,94.79,95.07,94.73,95.0,8708.0,80.6578,80.896,80.6067,80.8365,8708.0
2018-07-09 10:50:00,94.96,94.96,94.73,94.84,11551.0,80.8024,80.8024,80.6067,80.7003,11551.0
2018-07-09 11:00:00,94.83,94.9,94.69,94.72,14738.0,80.6918,80.7514,80.5727,80.5982,14738.0
2018-07-09 11:10:00,94.67,94.75,94.64,94.69,10050.0,80.5557,80.6237,80.5301,80.5727,10050.0
2018-07-09 11:20:00,94.67,94.75,94.58,94.62,7512.0,80.5557,80.6237,80.4791,80.5131,7512.0
2018-07-09 11:30:00,94.65,94.71,94.6,94.64,10666.0,80.5386,80.5897,80.4961,80.5301,10666.0
2018-07-09 11:40:00,94.65,94.78,94.61,94.73,23321.0,80.5386,80.6493,80.5046,80.6067,23321.0
2018-07-09 11:50:00,94.74,94.76,94.58,94.72,4998.0,80.6152,80.6322,80.4791,80.5982,4998.0
2018-07-09 12:00:00,94.68,94.97,94.68,94.89,8587.0,80.5642,80.8109,80.5642,80.7429,8587.0
2018-07-09 12:10:00,94.9,95.0,94.88,94.95,4205.0,80.7514,80.8365,80.7344,80.7939,4205.0
2018-07-09 12:20:00,94.91,94.92,94.79,94.85,3993.0,80.7599,80.7684,80.6578,80.7088,3993.0
2018-07-09 12:30:00,94.82,94.82,94.7,94.75,3900.0,80.6833,80.6833,80.5812,80.6237,3900.0
2018-07-09 12:40:00,94.75,94.77,94.67,94.68,4203.0,80.6237,80.6408,80.5557,80.5642,4203.0
2018-07-09 12:50:00,94.67,94.74,94.67,94.71,6915.0,80.5557,80.6152,80.5557,80.5897,6915.0
2018-07-09 13:00:00,94.7,94.73,94.63,94.63,6234.0,80.5812,80.6067,80.5216,80.5216,6234.0
2018-07-09 13:10:00,94.64,94.66,94.56,94.59,11727.0,80.5301,80.5472,80.4621,80.4876,11727.0
2018-07-09 13:20:00,94.55,94.57,94.4,94.41,8505.0,80.4536,80.4706,80.3259,80.3344,8505.0
2018-07-09 13:30:00,94.4,94.46,94.34,94.41,8750.0,80.3259,80.377,80.2749,80.3344,8750.0
2018-07-09 13:40:00,94.4,94.48,94.4,94.47,6088.0,80.3259,80.394,80.3259,80.3855,6088.0
2018-07-09 13:50:00,94.46,94.49,94.39,94.43,4517.0,80.377,80.4025,80.3174,80.3514,4517.0
2018-07-09 14:00:00,94.42,94.43,94.35,94.37,4750.0,80.3429,80.3514,80.2834,80.3004,4750.0
2018-07-09 14:10:00,94.37,94.39,94.22,94.26,9240.0,80.3004,80.3174,80.1728,80.2068,9240.0
2018-07-09 14:20:00,94.25,94.25,94.09,94.09,7122.0,80.1983,80.1983,80.0621,80.0621,7122.0
2018-07-09 14:30:00,94.09,94.14,94.0,94.05,16166.0,80.0621,80.1047,79.9856,80.0281,16166.0
2018-07-09 14:40:00,94.04,94.06,93.92,93.93,13380.0,80.0196,80.0366,79.9175,79.926,13380.0
2018-07-09 14:50:00,93.93,93.93,93.85,93.88,18409.0,79.926,79.926,79.8579,79.8834,18409.0
2018-07-09 15:00:00,93.89,93.94,93.77,93.77,16007.0,79.892,79.9345,79.7898,79.7898,16007.0
2018-07-09 15:10:00,93.77,93.8,93.65,93.65,17100.0,79.7898,79.8154,79.6877,79.6877,17100.0
2018-07-09 15:20:00,93.65,93.86,93.64,93.77,29580.0,79.6877,79.8664,79.6792,79.7898,29580.0
2018-07-09 15:30:00,93.77,93.83,93.76,93.81,27687.0,79.7898,79.8409,79.7813,79.8239,27687.0
2018-07-09 15:40:00,93.81,93.97,93.8,93.83,42559.0,79.8239,79.96,79.8154,79.8409,42559.0
2018-07-09 15:50:00,93.82,93.92,93.78,93.91,76535.0,79.8324,79.9175,79.7984,79.909,76535.0
2018-07-10 09:30:00,93.91,94.18,93.5,93.54,38112.0,79.909,80.1387,79.5601,79.5941,38112.0
2018-07-10 09:40:00,93.57,93.74,93.22,93.44,125717.0,79.6197,79.7643,79.3218,79.509,125717.0
2018-07-10 09:50:00,93.41,93.87,93.33,93.72,37741.0,79.4835,79.8749,79.4154,79.7473,37741.0
2018-07-10 10:00:00,93.75,93.99,93.67,93.92,37530.0,79.7728,79.977,79.7048,79.9175,37530.0
2018-07-10 10:10:00,93.92,93.97,93.71,93.83,8331.0,79.9175,79.96,79.7388,79.8409,8331.0
2018-07-10 10:20:00,93.81,93.91,93.73,93.84,12515.0,79.8239,79.909,79.7558,79.8494,12515.0
2018-07-10 10:30:00,93.86,94.06,93.86,94.05,12300.0,79.8664,80.0366,79.8664,80.0281,12300.0
2018-07-10 10:40:00,94.03,94.09,94.02,94.06,5395.0,80.0111,80.0621,80.0026,80.0366,5395.0
2018-07-10 10:50:00,94.14,94.14,93.99,94.05,8461.0,80.1047,80.1047,79.977,80.0281,8461.0
2018-07-10 11:00:00,94.13,94.15,94.04,94.08,18744.0,80.0962,80.1132,80.0196,80.0536,18744.0
2018-07-10 11:10:00,94.09,94.09,93.78,93.87,20441.0,80.0621,80.0621,79.7984,79.8749,20441.0
2018-07-10 11:20:00,93.9,93.91,93.8,93.84,7322.0,79.9005,79.909,79.8154,79.8494,7322.0
2018-07-10 11:30:00,93.83,93.92,93.67,93.69,7297.0,79.8409,79.9175,79.7048,79.7218,7297.0
2018-07-10 11:40:00,93.68,93.78,93.6,93.6,15108.0,79.7133,79.7984,79.6452,79.6452,15108.0
2018-07-10 11:50:00,93.6,93.69,93.58,93.69,5700.0,79.6452,79.7218,79.6282,79.7218,5700.0
2018-07-10 12:00:00,93.71,93.93,93.71,93.9,5368.0,79.7388,79.926,79.7388,79.9005,5368.0
2018-07-10 12:10:00,93.87,93.9,93.82,93.88,9014.0,79.8749,79.9005,79.8324,79.8834,9014.0
2018-07-10 12:20:00,93.88,93.88,93.8,93.84,5467.0,79.8834,79.8834,79.8154,79.8494,5467.0
2018-07-10 12:30:00,93.85,93.9,93.83,93.89,2900.0,79.8579,79.9005,79.8409,79.892,2900.0
2018-07-10 12:40:00,93.89,93.93,93.86,93.9,3629.0,79.892,79.926,79.8664,79.9005,3629.0
2018-07-10 12:50:00,93.89,93.99,93.89,93.99,3625.0,79.892,79.977,79.892,79.977,3625.0
2018-07-10 13:00:00,93.99,94.02,93.94,93.96,4484.0,79.977,80.0026,79.9345,79.9515,4484.0
2018-07-10 13:10:00,93.94,93.94,93.84,93.86,7308.0,79.9345,79.9345,79.8494,79.8664,7308.0
2018-07-10 13:20:00,93.87,93.87,93.81,93.81,5544.0,79.8749,79.8749,79.8239,79.8239,5544.0
2018-07-10 13:30:00,93.82,93.82,93.73,93.8,5213.0,79.8324,79.8324,79.7558,79.8154,5213.0
2018-07-10 13:40:00,93.76,93.83,93.73,93.82,7776.0,79.7813,79.8409,79.7558,79.8324,7776.0
2018-07-10 13:50:00,93.8,93.81,93.69,93.69,6284.0,79.8154,79.8239,79.7218,79.7218,6284.0
2018-07-10 14:00:00,93.71,93.8,93.71,93.75,5715.0,79.7388,79.8154,79.7388,79.7728,5715.0
2018-07-10 14:10:00,93.73,93.76,93.69,93.73,6351.0,79.7558,79.7813,79.7218,79.7558,6351.0
2018-07-10 14:20:00,93.72,93.8,93.7,93.7,5980.0,79.7473,79.8154,79.7303,79.7303,5980.0
2018-07-10 14:30:00,93.71,93.75,93.69,93.74,5162.0,79.7388,79.7728,79.7218,79.7643,5162.0
2018-07-10 14:40:00,93.76,93.76,93.66,93.66,5841.0,79.7813,79.7813,79.6962,79.6962,5841.0
2018-07-10 14:50:00,93.65,93.67,93.59,93.59,10254.0,79.6877,79.7048,79.6367,79.6367,10254.0
2018-07-10 15:00:00,93.59,93.63,93.53,93.62,9624.0,79.6367,79.6707,79.5856,79.6622,9624.0
2018-07-10 15:10:00,93.61,93.63,93.56,93.56,10407.0,79.6537,79.6707,79.6112,79.6112,10407.0
2018-07-10 15:20:00,93.56,93.61,93.54,93.57,17071.0,79.6112,79.6537,79.5941,79.6197,17071.0
2018-07-10 15:30:00,93.57,93.74,93.56,93.74,15291.0,79.6197,79.7643,79.6112,79.7643,15291.0
2018-07-10 15:40:00,93.71,93.73,93.57,93.69,31656.0,79.7388,79.7558,79.6197,79.7218,31656.0
2018-07-10 15:50:00,93.7,93.86,93.7,93.8,87335.0,79.7303,79.8664,79.7303,79.8154,87335.0
2018-07-11 09:30:00,93.78,94.26,93.76,94.1,41097.0,79.7984,80.2068,79.7813,80.0706,41097.0
2018-07-11 09:40:00,94.06,94.36,93.96,93.96,14777.0,80.0366,80.2919,79.9515,79.9515,14777.0
2018-07-11 09:50:00,93.94,93.94,93.62,93.65,18215.0,79.9345,79.9345,79.6622,79.6877,18215.0
2018-07-11 10:00:00,93.72,94.05,93.57,94.05,9117.0,79.7473,80.0281,79.6197,80.0281,9117.0
2018-07-11 10:10:00,94.02,94.3,94.02,94.26,5097.0,80.0026,80.2408,80.0026,80.2068,5097.0
2018-07-11 10:20:00,94.24,94.32,94.13,94.22,10824.0,80.1898,80.2578,80.0962,80.1728,10824.0
2018-07-11 10:30:00,94.22,94.22,94.0,94.04,10824.0,80.1728,80.1728,79.9856,80.0196,10824.0
2018-07-11 10:40:00,94.07,94.21,94.07,94.21,9584.0,80.0451,80.1642,80.0451,80.1642,9584.0
2018-07-11 10:50:00,94.22,94.3,94.2,94.26,6654.0,80.1728,80.2408,80.1557,80.2068,6654.0
2018-07-11 11:00:00,94.24,94.49,94.24,94.45,17811.0,80.1898,80.4025,80.1898,80.3685,17811.0
2018-07-11 11:10:00,94.45,94.46,94.21,94.21,3963.0,80.3685,80.377,80.1642,80.1642,3963.0
2018-07-11 11:20:00,94.27,94.29,94.14,94.26,5701.0,80.2153,80.2323,80.1047,80.2068,5701.0
2018-07-11 11:30:00,94.21,94.39,94.16,94.36,3171.0,80.1642,80.3174,80.1217,80.2919,3171.0
2018-07-11 11:40:00,94.37,94.43,94.24,94.26,3618.0,80.3004,80.3514,80.1898,80.2068,3618.0
2018-07-11 11:50:00,94.28,94.28,94.08,94.09,3299.0,80.2238,80.2238,80.0536,80.0621,3299.0
2018-07-11 12:00:00,94.07,94.22,94.07,94.15,3632.0,80.0451,80.1728,80.0451,80.1132,3632.0
2018-07-11 12:10:00,94.14,94.19,94.11,94.15,3257.0,80.1047,80.1472,80.0792,80.1132,3257.0
2018-07-11 12:20:00,94.15,94.24,94.15,94.15,10546.0,80.1132,80.1898,80.1132,80.1132,10546.0
2018-07-11 12:30:00,94.14,94.18,94.08,94.15,5847.0,80.1047,80.1387,80.0536,80.1132,5847.0
2018-07-11 12:40:00,94.15,94.27,94.15,94.19,6059.0,80.1132,80.2153,80.1132,80.1472,6059.0
2018-07-11 12:50:00,94.15,94.19,94.12,94.16,3422.0,80.1132,80.1472,80.0877,80.1217,3422.0
2018-07-11 13:00:00,94.25,94.28,94.13,94.13,4875.0,80.1983,80.2238,80.0962,80.0962,4875.0
2018-07-11 13:10:00,94.13,94.16,94.11,94.11,2341.0,80.0962,80.1217,80.0792,80.0792,2341.0
2018-07-11 13:20:00,94.1,94.12,94.05,94.06,4692.0,80.0706,80.0877,80.0281,80.0366,4692.0
2018-07-11 13:30:00,94.02,94.07,94.0,94.0,5204.0,80.0026,80.0451,79.9856,79.9856,5204.0
2018-07-11 13:40:00,94.03,94.06,93.95,94.0,13375.0,80.0111,80.0366,79.943,79.9856,13375.0
2018-07-11 13:50:00,93.99,94.0,93.88,93.88,6548.0,79.977,79.9856,79.8834,79.8834,6548.0
2018-07-11 14:00:00,93.88,93.98,93.88,93.92,9546.0,79.8834,79.9685,79.8834,79.9175,9546.0
2018-07-11 14:10:00,93.87,93.9,93.82,93.82,10413.0,79.8749,79.9005,79.8324,79.8324,10413.0
2018-07-11 14:20:00,93.82,93.87,93.8,93.81,8252.0,79.8324,79.8749,79.8154,79.8239,8252.0
2018-07-11 14:30:00,93.87,93.91,93.84,93.89,7426.0,79.8749,79.909,79.8494,79.892,7426.0
2018-07-11 14:40:00,93.91,93.98,93.9,93.95,4789.0,79.909,79.9685,79.9005,79.943,4789.0
2018-07-11 14:50:00,93.96,93.97,93.88,93.97,6491.0,79.9515,79.96,79.8834,79.96,6491.0
2018-07-11 15:00:00,93.97,93.98,93.9,93.98,7097.0,79.96,79.9685,79.9005,79.9685,7097.0
2018-07-11 15:10:00,93.97,94.06,93.97,94.05,7971.0,79.96,80.0366,79.96,80.0281,7971.0
2018-07-11 15:20:00,94.03,94.03,93.96,93.97,8996.0,80.0111,80.0111,79.9515,79.96,8996.0
2018-07-11 15:30:00,93.95,94.08,93.95,93.96,12501.0,79.943,80.0536,79.943,79.9515,12501.0
2018-07-11 15:40:00,93.96,94.05,93.91,94.04,15012.0,79.9515,80.0281,79.909,80.0196,15012.0
2018-07-11 15:50:00,94.04,94.05,93.93,94.0,109569.0,80.0196,80.0281,79.926,79.9856,109569.0
2018-07-12 09:30:00,94.2,94.53,94.13,94.35,14867.0,80.1557,80.4365,80.0962,80.2834,14867.0
2018-07-12 09:40:00,94.28,94.55,94.25,94.25,8928.0,80.2238,80.4536,80.1983,80.1983,8928.0
2018-07-12 09:50:00,94.22,94.42,94.1,94.37,8900.0,80.1728,80.3429,80.0706,80.3004,8900.0
2018-07-12 10:00:00,94.41,94.43,94.13,94.19,6855.0,80.3344,80.3514,80.0962,80.1472,6855.0
2018-07-12 10:10:00,94.16,94.27,93.94,93.99,8494.0,80.1217,80.2153,79.9345,79.977,8494.0
2018-07-12 10:20:00,93.98,94.0,93.83,94.0,9399.0,79.9685,79.9856,79.8409,79.9856,9399.0
2018-07-12 10:30:00,94.0,94.02,93.9,93.92,8309.0,79.9856,80.0026,79.9005,79.9175,8309.0
2018-07-12 10:40:00,93.91,94.13,93.9,93.96,9384.0,79.909,80.0962,79.9005,79.9515,9384.0
2018-07-12 10:50:00,93.96,94.06,93.81,93.94,7981.0,79.9515,80.0366,79.8239,79.9345,7981.0
2018-07-12 11:00:00,93.96,94.01,93.83,93.87,8354.0,79.9515,79.9941,79.8409,79.8749,8354.0
2018-07-12 11:10:00,93.9,94.0,93.84,93.84,8527.0,79.9005,79.9856,79.8494,79.8494,8527.0
2018-07-12 11:20:00,93.87,93.92,93.75,93.81,16160.0,79.8749,79.9175,79.7728,79.8239,16160.0
2018-07-12 11:30:00,93.82,93.9,93.69,93.85,9944.0,79.8324,79.9005,79.7218,79.8579,9944.0
2018-07-12 11:40:00,93.81,93.84,93.72,93.75,9023.0,79.8239,79.8494,79.7473,79.7728,9023.0
2018-07-12 11:50:00,93.74,93.74,93.57,93.62,17590.0,79.7643,79.7643,79.6197,79.6622,17590.0
2018-07-12 12:00:00,93.63,93.67,93.49,93.49,9772.0,79.6707,79.7048,79.5516,79.5516,9772.0
2018-07-12 12:10:00,93.5,93.73,93.49,93.73,5715.0,79.5601,79.7558,79.5516,79.7558,5715.0
2018-07-12 12:20:00,93.73,93.79,93.6,93.63,7733.0,79.7558,79.8069,79.6452,79.6707,7733.0
2018-07-12 12:30:00,93.62,93.71,93.61,93.64,6611.0,79.6622,79.7388,79.6537,79.6792,6611.0
2018-07-12 12:40:00,93.64,93.71,93.53,93.64,18294.0,79.6792,79.7388,79.5856,79.6792,18294.0
2018-07-12 12:50:00,93.64,93.85,93.63,93.8,5172.0,79.6792,79.8579,79.6707,79.8154,5172.0
2018-07-12 13:00:00,93.8,93.84,93.77,93.77,3288.0,79.8154,79.8494,79.7898,79.7898,3288.0
2018-07-12 13:10:00,93.78,93.78,93.65,93.71,10038.0,79.7984,79.7984,79.6877,79.7388,10038.0
2018-07-12 13:20:00,93.7,93.71,93.59,93.64,6335.0,79.7303,79.7388,79.6367,79.6792,6335.0
2018-07-12 13:30:00,93.68,93.69,93.54,93.56,12521.0,79.7133,79.7218,79.5941,79.6112,12521.0
2018-07-12 13:40:00,93.6,93.62,93.55,93.56,3550.0,79.6452,79.6622,79.6026,79.6112,3550.0
2018-07-12 13:50:00,93.56,93.59,93.54,93.54,6676.0,79.6112,79.6367,79.5941,79.5941,6676.0
2018-07-12 14:00:00,93.56,93.62,93.43,93.62,14448.0,79.6112,79.6622,79.5005,79.6622,14448.0
2018-07-12 14:10:00,93.63,93.63,93.45,93.5,11594.0,79.6707,79.6707,79.5176,79.5601,11594.0
2018-07-12 14:20:00,93.52,93.52,93.28,93.31,10493.0,79.5771,79.5771,79.3729,79.3984,10493.0
2018-07-12 14:30:00,93.3,93.32,93.26,93.3,5560.0,79.3899,79.4069,79.3559,79.3899,5560.0
2018-07-12 14:40:00,93.34,93.35,93.26,93.28,5401.0,79.424,79.4325,79.3559,79.3729,5401.0
2018-07-12 14:50:00,93.28,93.3,93.19,93.26,17569.0,79.3729,79.3899,79.2963,79.3559,17569.0
2018-07-12 15:00:00,93.24,93.29,93.17,93.19,13115.0,79.3389,79.3814,79.2793,79.2963,13115.0
2018-07-12 15:10:00,93.19,93.33,93.17,93.32,15064.0,79.2963,79.4154,79.2793,79.4069,15064.0
2018-07-12 15:20:00,93.32,93.45,93.23,93.45,13040.0,79.4069,79.5176,79.3304,79.5176,13040.0
2018-07-12 15:30:00,93.45,93.45,93.37,93.43,20579.0,79.5176,79.5176,79.4495,79.5005,20579.0
2018-07-12 15:40:00,93.42,93.47,93.39,93.46,33929.0,79.492,79.5346,79.4665,79.5261,33929.0
2018-07-12 15:50:00,93.45,93.74,93.43,93.66,119654.0,79.5176,79.7643,79.5005,79.6962,119654.0
2018-07-13 09:30:00,93.6,93.93,93.51,93.62,14731.0,79.6452,79.926,79.5686,79.6622,14731.0
2018-07-13 09:40:00,93.56,94.13,93.56,94.06,10411.0,79.6112,80.0962,79.6112,80.0366,10411.0
2018-07-13 09:50:00,94.06,94.35,94.05,94.35,9052.0,80.0366,80.2834,80.0281,80.2834,9052.0
2018-07-13 10:00:00,94.3,94.38,94.09,94.12,7370.0,80.2408,80.3089,80.0621,80.0877,7370.0
2018-07-13 10:10:00,94.13,94.19,93.97,93.99,11547.0,80.0962,80.1472,79.96,79.977,11547.0
2018-07-13 10:20:00,93.98,93.99,93.71,93.8,13240.0,79.9685,79.977,79.7388,79.8154,13240.0
2018-07-13 10:30:00,93.86,94.06,93.84,94.06,8017.0,79.8664,80.0366,79.8494,80.0366,8017.0
2018-07-13 10:40:00,94.07,94.13,93.99,94.09,19423.0,80.0451,80.0962,79.977,80.0621,19423.0
2018-07-13 10:50:00,94.08,94.12,93.97,94.12,20883.0,80.0536,80.0877,79.96,80.0877,20883.0
2018-07-13 11:00:00,94.17,94.27,94.16,94.22,11781.0,80.1302,80.2153,80.1217,80.1728,11781.0
2018-07-13 11:10:00,94.21,94.23,94.14,94.15,18947.0,80.1642,80.1813,80.1047,80.1132,18947.0
2018-07-13 11:20:00,94.15,94.23,94.06,94.16,21070.0,80.1132,80.1813,80.0366,80.1217,21070.0
2018-07-13 11:30:00,94.17,94.38,94.13,94.38,9226.0,80.1302,80.3089,80.0962,80.3089,9226.0
2018-07-13 11:40:00,94.38,94.39,94.2,94.26,9101.0,80.3089,80.3174,80.1557,80.2068,9101.0
2018-07-13 11:50:00,94.25,94.29,94.22,94.24,6483.0,80.1983,80.2323,80.1728,80.1898,6483.0
2018-07-13 12:00:00,94.29,94.33,94.18,94.19,4471.0,80.2323,80.2664,80.1387,80.1472,4471.0
2018-07-13 12:10:00,94.19,94.21,94.12,94.18,5034.0,80.1472,80.1642,80.0877,80.1387,5034.0
2018-07-13 12:20:00,94.15,94.28,94.15,94.28,6317.0,80.1132,80.2238,80.1132,80.2238,6317.0
2018-07-13 12:30:00,94.26,94.32,94.23,94.31,12134.0,80.2068,80.2578,80.1813,80.2493,12134.0
2018-07-13 12:40:00,94.32,94.33,94.24,94.24,8735.0,80.2578,80.2664,80.1898,80.1898,8735.0
2018-07-13 12:50:00,94.23,94.29,94.21,94.28,6248.0,80.1813,80.2323,80.1642,80.2238,6248.0
2018-07-13 13:00:00,94.28,94.3,94.24,94.27,6144.0,80.2238,80.2408,80.1898,80.2153,6144.0
2018-07-13 13:10:00,94.26,94.27,94.21,94.21,7708.0,80.2068,80.2153,80.1642,80.1642,7708.0
2018-07-13 13:20:00,94.22,94.23,94.18,94.23,5200.0,80.1728,80.1813,80.1387,80.1813,5200.0
2018-07-13 13:30:00,94.22,94.23,94.14,94.16,8604.0,80.1728,80.1813,80.1047,80.1217,8604.0
2018-07-13 13:40:00,94.16,94.16,94.11,94.12,8358.0,80.1217,80.1217,80.0792,80.0877,8358.0
2018-07-13 13:50:00,94.14,94.14,94.03,94.09,7190.0,80.1047,80.1047,80.0111,80.0621,7190.0
2018-07-13 14:00:00,94.08,94.08,93.96,94.04,5000.0,80.0536,80.0536,79.9515,80.0196,5000.0
2018-07-13 14:10:00,94.04,94.07,94.01,94.05,7113.0,80.0196,80.0451,79.9941,80.0281,7113.0
2018-07-13 14:20:00,94.06,94.11,94.06,94.09,5552.0,80.0366,80.0792,80.0366,80.0621,5552.0
2018-07-13 14:30:00,94.11,94.17,94.09,94.12,7093.0,80.0792,80.1302,80.0621,80.0877,7093.0
2018-07-13 14:40:00,94.11,94.12,93.96,93.97,17348.0,80.0792,80.0877,79.9515,79.96,17348.0
2018-07-13 14:50:00,93.92,93.98,93.92,93.97,7729.0,79.9175,79.9685,79.9175,79.96,7729.0
2018-07-13 15:00:00,93.97,93.98,93.92,93.96,9046.0,79.96,79.9685,79.9175,79.9515,9046.0
2018-07-13 15:10:00,93.98,94.02,93.9,93.92,8197.0,79.9685,80.0026,79.9005,79.9175,8197.0
2018-07-13 15:20:00,93.92,93.93,93.85,93.86,22260.0,79.9175,79.926,79.8579,79.8664,22260.0
2018-07-13 15:30:00,93.86,94.08,93.85,94.05,22155.0,79.8664,80.0536,79.8579,80.0281,22155.0
2018-07-13 15:40:00,94.06,94.08,93.95,93.97,27865.0,80.0366,80.0536,79.943,79.96,27865.0
2018-07-13 15:50:00,93.97,94.0,93.83,93.98,112666.0,79.96,79.9856,79.8409,79.9685,112666.0
2018-07-16 09:30:00,94.0,94.14,93.54,93.57,11856.0,79.9856,80.1047,79.5941,79.6197,11856.0
2018-07-16 09:40:00,93.54,93.62,93.29,93.35,7748.0,79.5941,79.6622,79.3814,79.4325,7748.0
2018-07-16 09:50:00,93.37,93.44,93.3,93.34,4021.0,79.4495,79.509,79.3899,79.424,4021.0
2018-07-16 10:00:00,93.35,93.41,92.81,92.81,9894.0,79.4325,79.4835,78.973,78.973,9894.0
2018-07-16 10:10:00,92.83,92.88,92.57,92.61,19065.0,78.99,79.0325,78.7687,78.8028,19065.0
2018-07-16 10:20:00,92.61,92.89,92.56,92.84,13010.0,78.8028,79.041,78.7602,78.9985,13010.0
2018-07-16 10:30:00,92.84,92.93,92.68,92.71,16804.0,78.9985,79.0751,78.8624,78.8879,16804.0
2018-07-16 10:40:00,92.68,92.85,92.62,92.82,10190.0,78.8624,79.007,78.8113,78.9815,10190.0
2018-07-16 10:50:00,92.83,92.95,92.75,92.79,6699.0,78.99,79.0921,78.9219,78.956,6699.0
2018-07-16 11:00:00,92.8,93.06,92.8,92.94,15085.0,78.9645,79.1857,78.9645,79.0836,15085.0
2018-07-16 11:10:00,92.92,92.94,92.7,92.79,6481.0,79.0666,79.0836,78.8794,78.956,6481.0
2018-07-16 11:20:00,92.8,92.83,92.6,92.72,9928.0,78.9645,78.99,78.7943,78.8964,9928.0
2018-07-16 11:30:00,92.72,92.78,92.62,92.63,7615.0,78.8964,78.9474,78.8113,78.8198,7615.0
2018-07-16 11:40:00,92.65,92.69,92.6,92.63,7447.0,78.8368,78.8709,78.7943,78.8198,7447.0
2018-07-16 11:50:00,92.6,92.67,92.55,92.67,10564.0,78.7943,78.8538,78.7517,78.8538,10564.0
2018-07-16 12:00:00,92.69,92.73,92.64,92.64,4800.0,78.8709,78.9049,78.8283,78.8283,4800.0
2018-07-16 12:10:00,92.63,92.68,92.6,92.67,5602.0,78.8198,78.8624,78.7943,78.8538,5602.0
2018-07-16 12:20:00,92.66,92.77,92.64,92.77,7371.0,78.8453,78.9389,78.8283,78.9389,7371.0
2018-07-16 12:30:00,92.79,92.8,92.68,92.7,4423.0,78.956,78.9645,78.8624,78.8794,4423.0
2018-07-16 12:40:00,92.71,92.72,92.64,92.67,5587.0,78.8879,78.8964,78.8283,78.8538,5587.0
2018-07-16 12:50:00,92.7,92.79,92.7,92.75,7981.0,78.8794,78.956,78.8794,78.9219,7981.0
2018-07-16 13:00:00,92.74,92.78,92.64,92.67,6211.0,78.9134,78.9474,78.8283,78.8538,6211.0
2018-07-16 13:10:00,92.69,92.73,92.66,92.72,5525.0,78.8709,78.9049,78.8453,78.8964,5525.0
2018-07-16 13:20:00,92.72,92.74,92.64,92.64,6883.0,78.8964,78.9134,78.8283,78.8283,6883.0
2018-07-16 13:30:00,92.65,92.65,92.59,92.6,5839.0,78.8368,78.8368,78.7858,78.7943,5839.0
2018-07-16 13:40:00,92.61,92.63,92.51,92.51,6156.0,78.8028,78.8198,78.7177,78.7177,6156.0
2018-07-16 13:50:00,92.54,92.64,92.52,92.61,9796.0,78.7432,78.8283,78.7262,78.8028,9796.0
2018-07-16 14:00:00,92.63,92.63,92.54,92.56,8864.0,78.8198,78.8198,78.7432,78.7602,8864.0
2018-07-16 14:10:00,92.55,92.57,92.53,92.55,8779.0,78.7517,78.7687,78.7347,78.7517,8779.0
2018-07-16 14:20:00,92.55,92.61,92.55,92.61,10570.0,78.7517,78.8028,78.7517,78.8028,10570.0
2018-07-16 14:30:00,92.6,92.6,92.54,92.56,8112.0,78.7943,78.7943,78.7432,78.7602,8112.0
2018-07-16 14:40:00,92.56,92.58,92.48,92.54,11019.0,78.7602,78.7773,78.6922,78.7432,11019.0
2018-07-16 14:50:00,92.52,92.64,92.51,92.59,9223.0,78.7262,78.8283,78.7177,78.7858,9223.0
2018-07-16 15:00:00,92.63,92.69,92.6,92.69,10340.0,78.8198,78.8709,78.7943,78.8709,10340.0
2018-07-16 15:10:00,92.71,92.72,92.67,92.69,5240.0,78.8879,78.8964,78.8538,78.8709,5240.0
2018-07-16 15:20:00,92.68,92.7,92.63,92.63,12774.0,78.8624,78.8794,78.8198,78.8198,12774.0
2018-07-16 15:30:00,92.64,92.73,92.62,92.7,81728.0,78.8283,78.9049,78.8113,78.8794,81728.0
2018-07-16 15:40:00,92.7,92.71,92.59,92.65,53014.0,78.8794,78.8879,78.7858,78.8368,53014.0
2018-07-16 15:50:00,92.65,92.78,92.6,92.74,102028.0,78.8368,78.9474,78.7943,78.9134,102028.0
2018-07-17 09:30:00,92.7,93.44,92.7,93.39,20463.0,78.8794,79.509,78.8794,79.4665,20463.0
2018-07-17 09:40:00,93.41,93.84,93.21,93.78,22168.0,79.4835,79.8494,79.3133,79.7984,22168.0
2018-07-17 09:50:00,93.8,93.95,93.69,93.75,19478.0,79.8154,79.943,79.7218,79.7728,19478.0
2018-07-17 10:00:00,93.72,93.81,93.55,93.58,3767.0,79.7473,79.8239,79.6026,79.6282,3767.0
2018-07-17 10:10:00,93.51,93.6,93.45,93.6,6500.0,79.5686,79.6452,79.5176,79.6452,6500.0
2018-07-17 10:20:00,93.62,93.72,93.52,93.7,10239.0,79.6622,79.7473,79.5771,79.7303,10239.0
2018-07-17 10:30:00,93.63,93.75,93.63,93.69,4908.0,79.6707,79.7728,79.6707,79.7218,4908.0
2018-07-17 10:40:00,93.67,93.72,93.57,93.58,9668.0,79.7048,79.7473,79.6197,79.6282,9668.0
2018-07-17 10:50:00,93.58,93.89,93.58,93.85,10198.0,79.6282,79.892,79.6282,79.8579,10198.0
2018-07-17 11:00:00,93.87,93.93,93.68,93.82,31937.0,79.8749,79.926,79.7133,79.8324,31937.0
2018-07-17 11:10:00,93.82,93.83,93.67,93.83,7364.0,79.8324,79.8409,79.7048,79.8409,7364.0
2018-07-17 11:20:00,93.83,93.9,93.73,93.8,9164.0,79.8409,79.9005,79.7558,79.8154,9164.0
2018-07-17 11:30:00,93.8,93.91,93.76,93.84,8604.0,79.8154,79.909,79.7813,79.8494,8604.0
2018-07-17 11:40:00,93.83,93.88,93.83,93.84,8194.0,79.8409,79.8834,79.8409,79.8494,8194.0
2018-07-17 11:50:00,93.86,93.94,93.86,93.92,3300.0,79.8664,79.9345,79.8664,79.9175,3300.0
2018-07-17 12:00:00,93.92,93.94,93.81,93.81,6387.0,79.9175,79.9345,79.8239,79.8239,6387.0
2018-07-17 12:10:00,93.81,93.81,93.7,93.76,7161.0,79.8239,79.8239,79.7303,79.7813,7161.0
2018-07-17 12:20:00,93.77,93.85,93.71,93.85,8182.0,79.7898,79.8579,79.7388,79.8579,8182.0
2018-07-17 12:30:00,93.85,93.87,93.79,93.79,3600.0,79.8579,79.8749,79.8069,79.8069,3600.0
2018-07-17 12:40:00,93.78,93.79,93.74,93.75,5912.0,79.7984,79.8069,79.7643,79.7728,5912.0
2018-07-17 12:50:00,93.76,93.85,93.75,93.83,8636.0,79.7813,79.8579,79.7728,79.8409,8636.0
2018-07-17 13:00:00,93.84,93.86,93.8,93.82,3274.0,79.8494,79.8664,79.8154,79.8324,3274.0
2018-07-17 13:10:00,93.81,93.83,93.71,93.74,5831.0,79.8239,79.8409,79.7388,79.7643,5831.0
2018-07-17 13:20:00,93.73,93.73,93.54,93.63,10902.0,79.7558,79.7558,79.5941,79.6707,10902.0
2018-07-17 13:30:00,93.63,93.66,93.58,93.58,2900.0,79.6707,79.6962,79.6282,79.6282,2900.0
2018-07-17 13:40:00,93.59,93.67,93.56,93.63,5949.0,79.6367,79.7048,79.6112,79.6707,5949.0
2018-07-17 13:50:00,93.63,93.63,93.58,93.6,4090.0,79.6707,79.6707,79.6282,79.6452,4090.0
2018-07-17 14:00:00,93.59,93.63,93.58,93.63,5470.0,79.6367,79.6707,79.6282,79.6707,5470.0
2018-07-17 14:10:00,93.62,93.62,93.5,93.6,9994.0,79.6622,79.6622,79.5601,79.6452,9994.0
2018-07-17 14:20:00,93.58,93.59,93.54,93.56,6719.0,79.6282,79.6367,79.5941,79.6112,6719.0
2018-07-17 14:30:00,93.53,93.59,93.51,93.53,7910.0,79.5856,79.6367,79.5686,79.5856,7910.0
2018-07-17 14:40:00,93.52,93.6,93.51,93.59,6889.0,79.5771,79.6452,79.5686,79.6367,6889.0
2018-07-17 14:50:00,93.6,93.64,93.51,93.54,12150.0,79.6452,79.6792,79.5686,79.5941,12150.0
2018-07-17 15:00:00,93.55,93.56,93.52,93.52,7965.0,79.6026,79.6112,79.5771,79.5771,7965.0
2018-07-17 15:10:00,93.52,93.62,93.51,93.62,10688.0,79.5771,79.6622,79.5686,79.6622,10688.0
2018-07-17 15:20:00,93.62,93.63,93.58,93.61,15173.0,79.6622,79.6707,79.6282,79.6537,15173.0
2018-07-17 15:30:00,93.61,93.68,93.55,93.58,24574.0,79.6537,79.7133,79.6026,79.6282,24574.0
2018-07-17 15:40:00,93.58,93.63,93.51,93.57,23744.0,79.6282,79.6707,79.5686,79.6197,23744.0
2018-07-17 15:50:00,93.57,93.59,93.53,93.57,42777.0,79.6197,79.6367,79.5856,79.6197,42777.0
2018-07-18 09:30:00,93.45,93.48,92.89,92.92,23980.0,79.5176,79.5431,79.041,79.0666,23980.0
2018-07-18 09:40:00,92.99,93.21,92.65,92.66,17003.0,79.1261,79.3133,78.8368,78.8453,17003.0
2018-07-18 09:50:00,92.65,92.75,92.39,92.4,14491.0,78.8368,78.9219,78.6156,78.6241,14491.0
2018-07-18 10:00:00,92.43,92.54,92.05,92.15,23514.0,78.6496,78.7432,78.3263,78.4114,23514.0
2018-07-18 10:10:00,92.2,92.42,92.15,92.42,21463.0,78.4539,78.6411,78.4114,78.6411,21463.0
2018-07-18 10:20:00,92.37,92.62,92.29,92.51,21886.0,78.5986,78.8113,78.5305,78.7177,21886.0
2018-07-18 10:30:00,92.48,92.57,92.21,92.22,16743.0,78.6922,78.7687,78.4624,78.4709,16743.0
2018-07-18 10:40:00,92.23,92.24,91.87,92.06,17601.0,78.4794,78.4879,78.1731,78.3348,17601.0
2018-07-18 10:50:00,92.01,92.06,91.93,91.93,17296.0,78.2922,78.3348,78.2242,78.2242,17296.0
2018-07-18 11:00:00,91.91,91.98,91.81,91.89,11944.0,78.2071,78.2667,78.1221,78.1901,11944.0
2018-07-18 11:10:00,91.89,91.95,91.67,91.7,15966.0,78.1901,78.2412,78.0029,78.0285,15966.0
2018-07-18 11:20:00,91.7,91.78,91.64,91.73,9832.0,78.0285,78.0965,77.9774,78.054,9832.0
2018-07-18 11:30:00,91.74,91.84,91.71,91.74,10877.0,78.0625,78.1476,78.037,78.0625,10877.0
2018-07-18 11:40:00,91.75,91.96,91.75,91.93,11483.0,78.071,78.2497,78.071,78.2242,11483.0
2018-07-18 11:50:00,91.92,91.94,91.84,91.93,8684.0,78.2157,78.2327,78.1476,78.2242,8684.0
2018-07-18 12:00:00,91.92,92.0,91.88,91.93,6962.0,78.2157,78.2837,78.1816,78.2242,6962.0
2018-07-18 12:10:00,91.92,91.92,91.73,91.76,5799.0,78.2157,78.2157,78.054,78.0795,5799.0
2018-07-18 12:20:00,91.76,91.79,91.6,91.68,21936.0,78.0795,78.105,77.9434,78.0114,21936.0
2018-07-18 12:30:00,91.71,91.72,91.62,91.67,11704.0,78.037,78.0455,77.9604,78.0029,11704.0
2018-07-18 12:40:00,91.69,91.73,91.64,91.7,24949.0,78.0199,78.054,77.9774,78.0285,24949.0
2018-07-18 12:50:00,91.69,91.7,91.53,91.67,64932.0,78.0199,78.0285,77.8838,78.0029,64932.0
2018-07-18 13:00:00,91.66,91.73,91.64,91.71,23939.0,77.9944,78.054,77.9774,78.037,23939.0
2018-07-18 13:10:00,91.7,91.78,91.65,91.67,22034.0,78.0285,78.0965,77.9859,78.0029,22034.0
2018-07-18 13:20:00,91.67,91.72,91.66,91.7,22508.0,78.0029,78.0455,77.9944,78.0285,22508.0
2018-07-18 13:30:00,91.7,91.71,91.66,91.68,20634.0,78.0285,78.037,77.9944,78.0114,20634.0
2018-07-18 13:40:00,91.67,91.75,91.6,91.68,39068.0,78.0029,78.071,77.9434,78.0114,39068.0
2018-07-18 13:50:00,91.68,91.78,91.68,91.76,11533.0,78.0114,78.0965,78.0114,78.0795,11533.0
2018-07-18 14:00:00,91.76,91.79,91.62,91.68,16761.0,78.0795,78.105,77.9604,78.0114,16761.0
2018-07-18 14:10:00,91.7,91.77,91.69,91.69,8329.0,78.0285,78.088,78.0199,78.0199,8329.0
2018-07-18 14:20:00,91.68,91.77,91.65,91.73,18986.0,78.0114,78.088,77.9859,78.054,18986.0
2018-07-18 14:30:00,91.73,91.75,91.68,91.73,17909.0,78.054,78.071,78.0114,78.054,17909.0
2018-07-18 14:40:00,91.73,91.78,91.68,91.78,23654.0,78.054,78.0965,78.0114,78.0965,23654.0
2018-07-18 14:50:00,91.75,91.75,91.4,91.4,58831.0,78.071,78.071,77.7732,77.7732,58831.0
2018-07-18 15:00:00,91.38,91.41,91.31,91.38,16536.0,77.7562,77.7817,77.6966,77.7562,16536.0
2018-07-18 15:10:00,91.39,91.51,91.39,91.49,14780.0,77.7647,77.8668,77.7647,77.8498,14780.0
2018-07-18 15:20:00,91.49,91.61,91.45,91.55,18656.0,77.8498,77.9519,77.8157,77.9008,18656.0
2018-07-18 15:30:00,91.56,91.63,91.51,91.52,19895.0,77.9093,77.9689,77.8668,77.8753,19895.0
2018-07-18 15:40:00,91.52,91.52,91.39,91.43,35546.0,77.8753,77.8753,77.7647,77.7987,35546.0
2018-07-18 15:50:00,91.43,91.44,91.35,91.42,72927.0,77.7987,77.8072,77.7306,77.7902,72927.0
2018-07-19 09:30:00,91.41,91.71,91.25,91.49,34504.0,77.7817,78.037,77.6455,77.8498,34504.0
2018-07-19 09:40:00,91.4,91.62,91.32,91.44,19685.0,77.7732,77.9604,77.7051,77.8072,19685.0
2018-07-19 09:50:00,91.4,91.7,91.39,91.62,23878.0,77.7732,78.0285,77.7647,77.9604,23878.0
2018-07-19 10:00:00,91.6,91.79,91.57,91.69,27333.0,77.9434,78.105,77.9178,78.0199,27333.0
2018-07-19 10:10:00,91.7,91.74,91.54,91.71,13445.0,78.0285,78.0625,77.8923,78.037,13445.0
2018-07-19 10:20:00,91.69,91.69,91.54,91.54,19627.0,78.0199,78.0199,77.8923,77.8923,19627.0
2018-07-19 10:30:00,91.54,91.63,91.51,91.57,10698.0,77.8923,77.9689,77.8668,77.9178,10698.0
2018-07-19 10:40:00,91.57,91.75,91.57,91.75,18089.0,77.9178,78.071,77.9178,78.071,18089.0
2018-07-19 10:50:00,91.74,91.75,91.66,91.69,16959.0,78.0625,78.071,77.9944,78.0199,16959.0
2018-07-19 11:00:00,91.7,91.78,91.6,91.78,18536.0,78.0285,78.0965,77.9434,78.0965,18536.0
2018-07-19 11:10:00,91.79,91.94,91.79,91.94,37322.0,78.105,78.2327,78.105,78.2327,37322.0
2018-07-19 11:20:00,91.94,91.95,91.87,91.93,22680.0,78.2327,78.2412,78.1731,78.2242,22680.0
2018-07-19 11:30:00,91.94,92.22,91.94,92.2,13292.0,78.2327,78.4709,78.2327,78.4539,13292.0
2018-07-19 11:40:00,92.19,92.25,92.12,92.21,10356.0,78.4454,78.4965,78.3858,78.4624,10356.0
2018-07-19 11:50:00,92.23,92.36,92.14,92.35,13983.0,78.4794,78.5901,78.4029,78.5815,13983.0
2018-07-19 12:00:00,92.36,92.5,92.33,92.45,7859.0,78.5901,78.7092,78.5645,78.6666,7859.0
2018-07-19 12:10:00,92.45,92.5,92.42,92.47,12246.0,78.6666,78.7092,78.6411,78.6837,12246.0
2018-07-19 12:20:00,92.47,92.63,92.44,92.6,11668.0,78.6837,78.8198,78.6581,78.7943,11668.0
2018-07-19 12:30:00,92.62,92.65,92.42,92.5,24688.0,78.8113,78.8368,78.6411,78.7092,24688.0
2018-07-19 12:40:00,92.49,92.64,92.49,92.64,6500.0,78.7007,78.8283,78.7007,78.8283,6500.0
2018-07-19 12:50:00,92.65,92.65,92.57,92.61,12959.0,78.8368,78.8368,78.7687,78.8028,12959.0
2018-07-19 13:00:00,92.58,92.8,92.57,92.64,25537.0,78.7773,78.9645,78.7687,78.8283,25537.0
2018-07-19 13:10:00,92.67,92.79,92.66,92.67,41950.0,78.8538,78.956,78.8453,78.8538,41950.0
2018-07-19 13:20:00,92.68,92.75,92.66,92.74,11479.0,78.8624,78.9219,78.8453,78.9134,11479.0
2018-07-19 13:30:00,92.73,92.74,92.58,92.65,8251.0,78.9049,78.9134,78.7773,78.8368,8251.0
2018-07-19 13:40:00,92.65,92.66,92.55,92.57,15528.0,78.8368,78.8453,78.7517,78.7687,15528.0
2018-07-19 13:50:00,92.57,92.63,92.54,92.59,20623.0,78.7687,78.8198,78.7432,78.7858,20623.0
2018-07-19 14:00:00,92.58,92.63,92.5,92.62,14305.0,78.7773,78.8198,78.7092,78.8113,14305.0
2018-07-19 14:10:00,92.63,92.64,92.55,92.58,11165.0,78.8198,78.8283,78.7517,78.7773,11165.0
2018-07-19 14:20:00,92.59,92.6,92.46,92.53,12066.0,78.7858,78.7943,78.6751,78.7347,12066.0
2018-07-19 14:30:00,92.52,92.52,92.41,92.46,8262.0,78.7262,78.7262,78.6326,78.6751,8262.0
2018-07-19 14:40:00,92.48,92.48,92.32,92.35,8511.0,78.6922,78.6922,78.556,78.5815,8511.0
2018-07-19 14:50:00,92.33,92.4,92.27,92.4,11117.0,78.5645,78.6241,78.5135,78.6241,11117.0
2018-07-19 15:00:00,92.41,92.48,92.38,92.44,6537.0,78.6326,78.6922,78.6071,78.6581,6537.0
2018-07-19 15:10:00,92.43,92.44,92.38,92.38,11051.0,78.6496,78.6581,78.6071,78.6071,11051.0
2018-07-19 15:20:00,92.38,92.4,92.34,92.39,11732.0,78.6071,78.6241,78.573,78.6156,11732.0
2018-07-19 15:30:00,92.39,92.43,92.34,92.34,19452.0,78.6156,78.6496,78.573,78.573,19452.0
2018-07-19 15:40:00,92.33,92.33,92.23,92.3,25762.0,78.5645,78.5645,78.4794,78.539,25762.0
2018-07-19 15:50:00,92.3,92.3,92.18,92.25,98730.0,78.539,78.539,78.4369,78.4965,98730.0
2018-07-20 09:30:00,92.26,92.41,91.83,92.07,56259.0,78.505,78.6326,78.1391,78.3433,56259.0
2018-07-20 09:40:00,92.02,92.1,91.83,91.94,13819.0,78.3007,78.3688,78.1391,78.2327,13819.0
2018-07-20 09:50:00,91.9,92.29,91.9,92.16,22979.0,78.1986,78.5305,78.1986,78.4199,22979.0
2018-07-20 10:00:00,92.13,92.15,91.89,91.97,13674.0,78.3943,78.4114,78.1901,78.2582,13674.0
2018-07-20 10:10:00,91.94,92.11,91.9,92.08,15037.0,78.2327,78.3773,78.1986,78.3518,15037.0
2018-07-20 10:20:00,92.08,92.09,91.86,91.89,11741.0,78.3518,78.3603,78.1646,78.1901,11741.0
2018-07-20 10:30:00,91.89,92.05,91.88,92.01,6566.0,78.1901,78.3263,78.1816,78.2922,6566.0
2018-07-20 10:40:00,92.01,92.09,91.94,92.05,6991.0,78.2922,78.3603,78.2327,78.3263,6991.0
2018-07-20 10:50:00,92.02,92.05,91.86,91.88,8065.0,78.3007,78.3263,78.1646,78.1816,8065.0
2018-07-20 11:00:00,91.9,91.95,91.74,91.77,19576.0,78.1986,78.2412,78.0625,78.088,19576.0
2018-07-20 11:10:00,91.77,92.02,91.75,92.02,11472.0,78.088,78.3007,78.071,78.3007,11472.0
2018-07-20 11:20:00,92.05,92.08,91.9,91.97,23712.0,78.3263,78.3518,78.1986,78.2582,23712.0
2018-07-20 11:30:00,92.01,92.09,92.01,92.04,8453.0,78.2922,78.3603,78.2922,78.3178,8453.0
2018-07-20 11:40:00,92.03,92.21,92.03,92.17,13695.0,78.3093,78.4624,78.3093,78.4284,13695.0
2018-07-20 11:50:00,92.18,92.18,92.07,92.08,7425.0,78.4369,78.4369,78.3433,78.3518,7425.0
2018-07-20 12:00:00,92.12,92.15,92.05,92.05,5770.0,78.3858,78.4114,78.3263,78.3263,5770.0
2018-07-20 12:10:00,92.07,92.11,92.01,92.04,5303.0,78.3433,78.3773,78.2922,78.3178,5303.0
2018-07-20 12:20:00,92.04,92.18,92.04,92.12,10128.0,78.3178,78.4369,78.3178,78.3858,10128.0
2018-07-20 12:30:00,92.12,92.17,92.05,92.12,10641.0,78.3858,78.4284,78.3263,78.3858,10641.0
2018-07-20 12:40:00,92.15,92.18,92.1,92.12,11669.0,78.4114,78.4369,78.3688,78.3858,11669.0
2018-07-20 12:50:00,92.13,92.14,92.03,92.06,6766.0,78.3943,78.4029,78.3093,78.3348,6766.0
2018-07-20 13:00:00,92.09,92.11,92.02,92.03,7905.0,78.3603,78.3773,78.3007,78.3093,7905.0
2018-07-20 13:10:00,92.0,92.04,91.82,91.82,13064.0,78.2837,78.3178,78.1306,78.1306,13064.0
2018-07-20 13:20:00,91.82,91.87,91.76,91.79,18667.0,78.1306,78.1731,78.0795,78.105,18667.0
2018-07-20 13:30:00,91.76,91.77,91.67,91.67,4671.0,78.0795,78.088,78.0029,78.0029,4671.0
2018-07-20 13:40:00,91.67,91.68,91.58,91.6,5495.0,78.0029,78.0114,77.9263,77.9434,5495.0
2018-07-20 13:50:00,91.59,91.66,91.56,91.63,7627.0,77.9349,77.9944,77.9093,77.9689,7627.0
2018-07-20 14:00:00,91.66,91.8,91.65,91.75,6400.0,77.9944,78.1135,77.9859,78.071,6400.0
2018-07-20 14:10:00,91.74,91.77,91.68,91.71,4255.0,78.0625,78.088,78.0114,78.037,4255.0
2018-07-20 14:20:00,91.71,91.79,91.7,91.76,6339.0,78.037,78.105,78.0285,78.0795,6339.0
2018-07-20 14:30:00,91.76,91.8,91.69,91.72,4596.0,78.0795,78.1135,78.0199,78.0455,4596.0
2018-07-20 14:40:00,91.72,91.84,91.72,91.84,9299.0,78.0455,78.1476,78.0455,78.1476,9299.0
2018-07-20 14:50:00,91.85,91.85,91.76,91.8,6864.0,78.1561,78.1561,78.0795,78.1135,6864.0
2018-07-20 15:00:00,91.8,91.84,91.73,91.73,10145.0,78.1135,78.1476,78.054,78.054,10145.0
2018-07-20 15:10:00,91.75,91.78,91.7,91.78,16051.0,78.071,78.0965,78.0285,78.0965,16051.0
2018-07-20 15:20:00,91.81,91.81,91.69,91.72,13568.0,78.1221,78.1221,78.0199,78.0455,13568.0
2018-07-20 15:30:00,91.73,91.85,91.72,91.84,21047.0,78.054,78.1561,78.0455,78.1476,21047.0
2018-07-20 15:40:00,91.84,92.0,91.84,92.0,38330.0,78.1476,78.2837,78.1476,78.2837,38330.0
2018-07-20 15:50:00,91.99,92.05,91.92,91.94,82888.0,78.2752,78.3263,78.2157,78.2327,82888.0
2018-07-23 09:30:00,91.62,92.0,91.62,91.84,31550.0,77.9604,78.2837,77.9604,78.1476,31550.0
2018-07-23 09:40:00,91.8,91.81,91.51,91.64,12610.0,78.1135,78.1221,77.8668,77.9774,12610.0
2018-07-23 09:50:00,91.63,91.63,91.31,91.31,12801.0,77.9689,77.9689,77.6966,77.6966,12801.0
2018-07-23 10:00:00,91.26,91.46,91.18,91.3,13975.0,77.6541,77.8242,77.586,77.6881,13975.0
2018-07-23 10:10:00,91.32,91.45,91.28,91.44,21334.0,77.7051,77.8157,77.6711,77.8072,21334.0
2018-07-23 10:20:00,91.43,91.45,91.28,91.4,21209.0,77.7987,77.8157,77.6711,77.7732,21209.0
2018-07-23 10:30:00,91.39,91.46,91.36,91.44,12611.0,77.7647,77.8242,77.7391,77.8072,12611.0
2018-07-23 10:40:00,91.45,91.58,91.42,91.54,41851.0,77.8157,77.9263,77.7902,77.8923,41851.0
2018-07-23 10:50:00,91.55,91.57,91.32,91.37,15518.0,77.9008,77.9178,77.7051,77.7477,15518.0
2018-07-23 11:00:00,91.36,91.36,91.2,91.26,13961.0,77.7391,77.7391,77.603,77.6541,13961.0
2018-07-23 11:10:00,91.27,91.31,91.21,91.28,11642.0,77.6626,77.6966,77.6115,77.6711,11642.0
2018-07-23 11:20:00,91.31,91.33,91.17,91.18,10650.0,77.6966,77.7136,77.5775,77.586,10650.0
2018-07-23 11:30:00,91.15,91.16,90.9,90.91,27283.0,77.5605,77.569,77.3477,77.3562,27283.0
2018-07-23 11:40:00,90.95,91.01,90.87,90.88,12354.0,77.3903,77.4413,77.3222,77.3307,12354.0
2018-07-23 11:50:00,90.88,90.89,90.78,90.84,14168.0,77.3307,77.3392,77.2456,77.2967,14168.0
2018-07-23 12:00:00,90.87,91.01,90.85,91.01,11839.0,77.3222,77.4413,77.3052,77.4413,11839.0
2018-07-23 12:10:00,91.01,91.01,90.9,90.92,7486.0,77.4413,77.4413,77.3477,77.3647,7486.0
2018-07-23 12:20:00,90.93,91.01,90.87,90.92,7305.0,77.3733,77.4413,77.3222,77.3647,7305.0
2018-07-23 12:30:00,90.9,90.9,90.76,90.78,11664.0,77.3477,77.3477,77.2286,77.2456,11664.0
2018-07-23 12:40:00,90.77,90.8,90.74,90.77,7058.0,77.2371,77.2626,77.2116,77.2371,7058.0
2018-07-23 12:50:00,90.76,90.77,90.65,90.66,11390.0,77.2286,77.2371,77.135,77.1435,11390.0
2018-07-23 13:00:00,90.65,90.66,90.53,90.55,11194.0,77.135,77.1435,77.0329,77.0499,11194.0
2018-07-23 13:10:00,90.54,90.63,90.52,90.59,19102.0,77.0414,77.118,77.0244,77.0839,19102.0
2018-07-23 13:20:00,90.59,90.63,90.55,90.57,17204.0,77.0839,77.118,77.0499,77.0669,17204.0
2018-07-23 13:30:00,90.56,90.61,90.54,90.59,17040.0,77.0584,77.101,77.0414,77.0839,17040.0
2018-07-23 13:40:00,90.62,90.63,90.56,90.59,7400.0,77.1095,77.118,77.0584,77.0839,7400.0
2018-07-23 13:50:00,90.57,90.77,90.55,90.69,16690.0,77.0669,77.2371,77.0499,77.169,16690.0
2018-07-23 14:00:00,90.74,90.77,90.62,90.62,8135.0,77.2116,77.2371,77.1095,77.1095,8135.0
2018-07-23 14:10:00,90.61,90.7,90.61,90.64,7989.0,77.101,77.1775,77.101,77.1265,7989.0
2018-07-23 14:20:00,90.65,90.69,90.62,90.68,4534.0,77.135,77.169,77.1095,77.1605,4534.0
2018-07-23 14:30:00,90.69,90.77,90.66,90.7,14549.0,77.169,77.2371,77.1435,77.1775,14549.0
2018-07-23 14:40:00,90.71,90.74,90.69,90.73,10686.0,77.1861,77.2116,77.169,77.2031,10686.0
2018-07-23 14:50:00,90.73,90.8,90.72,90.75,11783.0,77.2031,77.2626,77.1946,77.2201,11783.0
2018-07-23 15:00:00,90.77,90.85,90.74,90.83,10413.0,77.2371,77.3052,77.2116,77.2882,10413.0
2018-07-23 15:10:00,90.82,90.93,90.81,90.9,17199.0,77.2797,77.3733,77.2711,77.3477,17199.0
2018-07-23 15:20:00,90.92,90.93,90.84,90.87,20232.0,77.3647,77.3733,77.2967,77.3222,20232.0
2018-07-23 15:30:00,90.87,91.01,90.84,90.98,15538.0,77.3222,77.4413,77.2967,77.4158,15538.0
2018-07-23 15:40:00,90.97,91.04,90.93,90.98,31822.0,77.4073,77.4669,77.3733,77.4158,31822.0
2018-07-23 15:50:00,90.98,91.06,90.97,91.04,77465.0,77.4158,77.4839,77.4073,77.4669,77465.0
2018-07-24 09:30:00,90.93,91.18,90.67,91.12,32866.0,77.3733,77.586,77.152,77.5349,32866.0
2018-07-24 09:40:00,91.15,91.23,91.05,91.1,37544.0,77.5605,77.6285,77.4754,77.5179,37544.0
2018-07-24 09:50:00,91.11,91.45,91.06,91.43,29097.0,77.5264,77.8157,77.4839,77.7987,29097.0
2018-07-24 10:00:00,91.44,91.53,91.21,91.25,51220.0,77.8072,77.8838,77.6115,77.6455,51220.0
2018-07-24 10:10:00,91.23,91.25,91.1,91.15,23689.0,77.6285,77.6455,77.5179,77.5605,23689.0
2018-07-24 10:20:00,91.16,91.33,91.04,91.21,31425.0,77.569,77.7136,77.4669,77.6115,31425.0
2018-07-24 10:30:00,91.18,91.18,90.92,91.07,15687.0,77.586,77.586,77.3647,77.4924,15687.0
2018-07-24 10:40:00,91.08,91.39,91.06,91.37,20451.0,77.5009,77.7647,77.4839,77.7477,20451.0
2018-07-24 10:50:00,91.35,91.39,91.13,91.19,24454.0,77.7306,77.7647,77.5434,77.5945,24454.0
2018-07-24 11:00:00,91.19,91.34,91.18,91.32,10839.0,77.5945,77.7221,77.586,77.7051,10839.0
2018-07-24 11:10:00,91.31,91.39,91.26,91.34,11334.0,77.6966,77.7647,77.6541,77.7221,11334.0
2018-07-24 11:20:00,91.34,91.54,91.34,91.54,18736.0,77.7221,77.8923,77.7221,77.8923,18736.0
2018-07-24 11:30:00,91.53,91.92,91.53,91.9,44659.0,77.8838,78.2157,77.8838,78.1986,44659.0
2018-07-24 11:40:00,91.9,91.96,91.78,91.93,44806.0,78.1986,78.2497,78.0965,78.2242,44806.0
2018-07-24 11:50:00,91.94,92.02,91.9,92.02,36742.0,78.2327,78.3007,78.1986,78.3007,36742.0
2018-07-24 12:00:00,92.03,92.45,91.99,92.39,48983.0,78.3093,78.6666,78.2752,78.6156,48983.0
2018-07-24 12:10:00,92.4,92.46,92.33,92.36,37927.0,78.6241,78.6751,78.5645,78.5901,37927.0
2018-07-24 12:20:00,92.36,92.4,92.25,92.26,26896.0,78.5901,78.6241,78.4965,78.505,26896.0
2018-07-24 12:30:00,92.25,92.26,92.07,92.15,16172.0,78.4965,78.505,78.3433,78.4114,16172.0
2018-07-24 12:40:00,92.13,92.44,92.11,92.3,21466.0,78.3943,78.6581,78.3773,78.539,21466.0
2018-07-24 12:50:00,92.33,92.34,92.21,92.31,11180.0,78.5645,78.573,78.4624,78.5475,11180.0
2018-07-24 13:00:00,92.25,92.37,92.18,92.23,37231.0,78.4965,78.5986,78.4369,78.4794,37231.0
2018-07-24 13:10:00,92.2,92.22,92.05,92.12,11963.0,78.4539,78.4709,78.3263,78.3858,11963.0
2018-07-24 13:20:00,92.11,92.14,92.05,92.13,9919.0,78.3773,78.4029,78.3263,78.3943,9919.0
2018-07-24 13:30:00,92.14,92.14,92.01,92.08,8276.0,78.4029,78.4029,78.2922,78.3518,8276.0
2018-07-24 13:40:00,92.09,92.24,92.08,92.22,13510.0,78.3603,78.4879,78.3518,78.4709,13510.0
2018-07-24 13:50:00,92.23,92.3,92.21,92.27,15930.0,78.4794,78.539,78.4624,78.5135,15930.0
2018-07-24 14:00:00,92.23,92.23,92.11,92.11,19489.0,78.4794,78.4794,78.3773,78.3773,19489.0
2018-07-24 14:10:00,92.11,92.11,91.92,91.97,21458.0,78.3773,78.3773,78.2157,78.2582,21458.0
2018-07-24 14:20:00,91.97,92.01,91.84,91.87,17070.0,78.2582,78.2922,78.1476,78.1731,17070.0
2018-07-24 14:30:00,91.85,91.9,91.78,91.78,13199.0,78.1561,78.1986,78.0965,78.0965,13199.0
2018-07-24 14:40:00,91.8,91.99,91.79,91.9,19373.0,78.1135,78.2752,78.105,78.1986,19373.0
2018-07-24 14:50:00,91.9,91.91,91.82,91.85,15431.0,78.1986,78.2071,78.1306,78.1561,15431.0
2018-07-24 15:00:00,91.84,91.92,91.84,91.91,21115.0,78.1476,78.2157,78.1476,78.2071,21115.0
2018-07-24 15:10:00,91.9,91.94,91.82,91.93,19855.0,78.1986,78.2327,78.1306,78.2242,19855.0
2018-07-24 15:20:00,91.92,91.94,91.8,91.94,16061.0,78.2157,78.2327,78.1135,78.2327,16061.0
2018-07-24 15:30:00,91.93,92.01,91.85,91.97,42287.0,78.2242,78.2922,78.1561,78.2582,42287.0
2018-07-24 15:40:00,91.97,91.98,91.8,91.91,48407.0,78.2582,78.2667,78.1135,78.2071,48407.0
2018-07-24 15:50:00,91.91,92.11,91.9,92.06,149055.0,78.2071,78.3773,78.1986,78.3348,149055.0
2018-07-25 09:30:00,92.35,92.72,92.09,92.71,40731.0,78.5815,78.8964,78.3603,78.8879,40731.0
2018-07-25 09:40:00,92.72,92.91,92.66,92.78,18566.0,78.8964,79.0581,78.8453,78.9474,18566.0
2018-07-25 09:50:00,92.76,92.99,92.62,92.85,15295.0,78.9304,79.1261,78.8113,79.007,15295.0
2018-07-25 10:00:00,92.9,92.95,92.71,92.83,21930.0,79.0496,79.0921,78.8879,78.99,21930.0
2018-07-25 10:10:00,92.8,93.0,92.8,92.92,33163.0,78.9645,79.1346,78.9645,79.0666,33163.0
2018-07-25 10:20:00,92.9,93.08,92.9,93.0,51970.0,79.0496,79.2027,79.0496,79.1346,51970.0
2018-07-25 10:30:00,92.95,93.0,92.7,92.7,32121.0,79.0921,79.1346,78.8794,78.8794,32121.0
2018-07-25 10:40:00,92.7,92.79,92.7,92.76,38145.0,78.8794,78.956,78.8794,78.9304,38145.0
2018-07-25 10:50:00,92.77,92.84,92.74,92.78,34444.0,78.9389,78.9985,78.9134,78.9474,34444.0
2018-07-25 11:00:00,92.78,92.81,92.7,92.79,37186.0,78.9474,78.973,78.8794,78.956,37186.0
2018-07-25 11:10:00,92.8,92.84,92.7,92.72,41791.0,78.9645,78.9985,78.8794,78.8964,41791.0
2018-07-25 11:20:00,92.7,92.74,92.62,92.62,42734.0,78.8794,78.9134,78.8113,78.8113,42734.0
2018-07-25 11:30:00,92.62,92.62,92.4,92.43,23932.0,78.8113,78.8113,78.6241,78.6496,23932.0
2018-07-25 11:40:00,92.42,92.44,92.25,92.28,53084.0,78.6411,78.6581,78.4965,78.522,53084.0
2018-07-25 11:50:00,92.26,92.33,92.25,92.25,27675.0,78.505,78.5645,78.4965,78.4965,27675.0
2018-07-25 12:00:00,92.25,92.28,91.96,92.01,34177.0,78.4965,78.522,78.2497,78.2922,34177.0
2018-07-25 12:10:00,92.0,92.04,91.91,91.98,18418.0,78.2837,78.3178,78.2071,78.2667,18418.0
2018-07-25 12:20:00,91.98,91.98,91.84,91.85,30608.0,78.2667,78.2667,78.1476,78.1561,30608.0
2018-07-25 12:30:00,91.81,91.83,91.67,91.72,15101.0,78.1221,78.1391,78.0029,78.0455,15101.0
2018-07-25 12:40:00,91.69,91.86,91.69,91.76,16371.0,78.0199,78.1646,78.0199,78.0795,16371.0
2018-07-25 12:50:00,91.77,91.87,91.75,91.76,16106.0,78.088,78.1731,78.071,78.0795,16106.0
2018-07-25 13:00:00,91.77,91.87,91.74,91.83,18632.0,78.088,78.1731,78.0625,78.1391,18632.0
2018-07-25 13:10:00,91.83,91.84,91.8,91.83,9037.0,78.1391,78.1476,78.1135,78.1391,9037.0
2018-07-25 13:20:00,91.83,91.86,91.8,91.8,10600.0,78.1391,78.1646,78.1135,78.1135,10600.0
2018-07-25 13:30:00,91.81,91.99,91.81,91.93,17264.0,78.1221,78.2752,78.1221,78.2242,17264.0
2018-07-25 13:40:00,91.96,92.09,91.96,92.07,13050.0,78.2497,78.3603,78.2497,78.3433,13050.0
2018-07-25 13:50:00,92.09,92.12,92.04,92.08,14301.0,78.3603,78.3858,78.3178,78.3518,14301.0
2018-07-25 14:00:00,92.08,92.15,92.07,92.12,12948.0,78.3518,78.4114,78.3433,78.3858,12948.0
2018-07-25 14:10:00,92.14,92.27,92.07,92.24,14045.0,78.4029,78.5135,78.3433,78.4879,14045.0
2018-07-25 14:20:00,92.24,92.26,92.18,92.2,11995.0,78.4879,78.505,78.4369,78.4539,11995.0
2018-07-25 14:30:00,92.2,92.37,92.2,92.37,14391.0,78.4539,78.5986,78.4539,78.5986,14391.0
2018-07-25 14:40:00,92.36,92.57,92.27,92.57,32107.0,78.5901,78.7687,78.5135,78.7687,32107.0
2018-07-25 14:50:00,92.54,92.62,92.5,92.62,23122.0,78.7432,78.8113,78.7092,78.8113,23122.0
2018-07-25 15:00:00,92.6,92.62,92.5,92.56,28193.0,78.7943,78.8113,78.7092,78.7602,28193.0
2018-07-25 15:10:00,92.53,92.55,92.39,92.43,31124.0,78.7347,78.7517,78.6156,78.6496,31124.0
2018-07-25 15:20:00,92.4,92.44,92.38,92.42,22720.0,78.6241,78.6581,78.6071,78.6411,22720.0
2018-07-25 15:30:00,92.42,92.61,92.38,92.5,40808.0,78.6411,78.8028,78.6071,78.7092,40808.0
2018-07-25 15:40:00,92.5,92.8,92.48,92.8,49026.0,78.7092,78.9645,78.6922,78.9645,49026.0
2018-07-25 15:50:00,92.81,92.98,92.8,92.82,120889.0,78.973,79.1176,78.9645,78.9815,120889.0
2018-07-26 09:30:00,95.0,101.69,94.78,101.05,393187.0,80.8365,86.5291,80.6493,85.9845,393187.0
2018-07-26 09:40:00,101.02,101.1,99.17,99.5,149654.0,85.9589,86.027,84.3848,84.6656,149654.0
2018-07-26 09:50:00,99.57,99.69,97.91,98.01,189900.0,84.7251,84.8272,83.3126,83.3977,189900.0
2018-07-26 10:00:00,97.96,98.14,97.7,97.95,166246.0,83.3552,83.5083,83.1339,83.3466,166246.0
2018-07-26 10:10:00,97.91,98.24,96.96,98.13,152598.0,83.3126,83.5934,82.5042,83.4998,152598.0
2018-07-26 10:20:00,98.16,98.49,97.24,97.85,111099.0,83.5253,83.8061,82.7425,83.2616,111099.0
2018-07-26 10:30:00,97.86,98.67,97.35,98.54,127275.0,83.2701,83.9593,82.8361,83.8487,127275.0
2018-07-26 10:40:00,98.49,98.55,97.56,97.81,107831.0,83.8061,83.8572,83.0148,83.2275,107831.0
2018-07-26 10:50:00,97.82,97.95,97.69,97.91,87161.0,83.236,83.3466,83.1254,83.3126,87161.0
2018-07-26 11:00:00,97.9,98.51,97.61,98.37,65057.0,83.3041,83.8232,83.0573,83.704,65057.0
2018-07-26 11:10:00,98.36,98.84,98.24,98.65,60868.0,83.6955,84.104,83.5934,83.9423,60868.0
2018-07-26 11:20:00,98.63,99.18,98.47,99.18,77732.0,83.9253,84.3933,83.7891,84.3933,77732.0
2018-07-26 11:30:00,99.18,99.31,98.72,98.84,51753.0,84.3933,84.5039,84.0018,84.104,51753.0
2018-07-26 11:40:00,98.78,98.85,98.57,98.85,49328.0,84.0529,84.1125,83.8742,84.1125,49328.0
2018-07-26 11:50:00,98.82,98.85,98.57,98.72,27218.0,84.0869,84.1125,83.8742,84.0018,27218.0
2018-07-26 12:00:00,98.72,98.98,98.69,98.95,53893.0,84.0018,84.2231,83.9763,84.1976,53893.0
2018-07-26 12:10:00,98.95,99.37,98.9,99.12,39673.0,84.1976,84.5549,84.155,84.3422,39673.0
2018-07-26 12:20:00,99.12,99.18,98.84,98.97,33917.0,84.3422,84.3933,84.104,84.2146,33917.0
2018-07-26 12:30:00,98.97,98.99,98.57,98.59,44906.0,84.2146,84.2316,83.8742,83.8912,44906.0
2018-07-26 12:40:00,98.57,98.7,98.38,98.66,50107.0,83.8742,83.9848,83.7125,83.9508,50107.0
2018-07-26 12:50:00,98.65,98.96,98.62,98.9,29047.0,83.9423,84.2061,83.9168,84.155,29047.0
2018-07-26 13:00:00,98.91,99.19,98.91,98.98,13674.0,84.1635,84.4018,84.1635,84.2231,13674.0
2018-07-26 13:10:00,98.94,99.41,98.94,99.41,44822.0,84.189,84.589,84.189,84.589,44822.0
2018-07-26 13:20:00,99.37,99.43,99.2,99.38,26642.0,84.5549,84.606,84.4103,84.5634,26642.0
2018-07-26 13:30:00,99.34,99.39,99.25,99.34,25327.0,84.5294,84.572,84.4528,84.5294,25327.0
2018-07-26 13:40:00,99.36,99.45,99.28,99.45,21521.0,84.5464,84.623,84.4784,84.623,21521.0
2018-07-26 13:50:00,99.46,99.46,98.95,99.13,47382.0,84.6315,84.6315,84.1976,84.3507,47382.0
2018-07-26 14:00:00,99.15,99.29,98.93,98.97,30265.0,84.3677,84.4869,84.1805,84.2146,30265.0
2018-07-26 14:10:00,99.0,99.14,98.89,99.09,37867.0,84.2401,84.3592,84.1465,84.3167,37867.0
2018-07-26 14:20:00,99.03,99.06,98.72,98.89,27231.0,84.2656,84.2912,84.0018,84.1465,27231.0
2018-07-26 14:30:00,98.88,99.23,98.77,99.2,41933.0,84.138,84.4358,84.0444,84.4103,41933.0
2018-07-26 14:40:00,99.2,99.38,99.18,99.29,33900.0,84.4103,84.5634,84.3933,84.4869,33900.0
2018-07-26 14:50:00,99.29,99.32,99.17,99.25,27989.0,84.4869,84.5124,84.3848,84.4528,27989.0
2018-07-26 15:00:00,99.23,99.23,99.1,99.16,46191.0,84.4358,84.4358,84.3252,84.3762,46191.0
2018-07-26 15:10:00,99.16,99.53,99.14,99.45,56242.0,84.3762,84.6911,84.3592,84.623,56242.0
2018-07-26 15:20:00,99.45,99.6,99.22,99.34,68913.0,84.623,84.7506,84.4273,84.5294,68913.0
2018-07-26 15:30:00,99.32,99.68,99.28,99.48,89931.0,84.5124,84.8187,84.4784,84.6485,89931.0
2018-07-26 15:40:00,99.48,99.8,99.35,99.79,102648.0,84.6485,84.9208,84.5379,84.9123,102648.0
2018-07-26 15:50:00,99.78,99.89,99.63,99.67,191106.0,84.9038,84.9974,84.7762,84.8102,191106.0
2018-07-27 09:30:00,99.17,99.17,97.71,97.71,74063.0,84.3848,84.3848,83.1424,83.1424,74063.0
2018-07-27 09:40:00,97.78,97.99,97.19,97.39,50702.0,83.202,83.3807,82.7,82.8701,50702.0
2018-07-27 09:50:00,97.39,97.56,96.95,97.01,81120.0,82.8701,83.0148,82.4957,82.5468,81120.0
2018-07-27 10:00:00,97.03,97.86,97.03,97.53,37230.0,82.5638,83.2701,82.5638,82.9893,37230.0
2018-07-27 10:10:00,97.55,97.55,97.29,97.45,25812.0,83.0063,83.0063,82.785,82.9212,25812.0
2018-07-27 10:20:00,97.49,97.58,97.13,97.16,41659.0,82.9552,83.0318,82.6489,82.6744,41659.0
2018-07-27 10:30:00,97.16,97.38,97.12,97.16,24108.0,82.6744,82.8616,82.6404,82.6744,24108.0
2018-07-27 10:40:00,97.22,97.33,97.07,97.21,33796.0,82.7255,82.8191,82.5978,82.717,33796.0
2018-07-27 10:50:00,97.22,97.45,97.04,97.42,33355.0,82.7255,82.9212,82.5723,82.8957,33355.0
2018-07-27 11:00:00,97.39,97.47,96.95,96.99,125787.0,82.8701,82.9382,82.4957,82.5298,125787.0
2018-07-27 11:10:00,97.01,97.21,96.79,97.13,54455.0,82.5468,82.717,82.3596,82.6489,54455.0
2018-07-27 11:20:00,97.09,97.52,97.09,97.26,26363.0,82.6149,82.9808,82.6149,82.7595,26363.0
2018-07-27 11:30:00,97.26,97.57,97.25,97.53,17318.0,82.7595,83.0233,82.751,82.9893,17318.0
2018-07-27 11:40:00,97.53,97.55,97.43,97.46,34825.0,82.9893,83.0063,82.9042,82.9297,34825.0
2018-07-27 11:50:00,97.45,97.53,97.27,97.39,15750.0,82.9212,82.9893,82.768,82.8701,15750.0
2018-07-27 12:00:00,97.4,97.66,97.32,97.49,28939.0,82.8786,83.0999,82.8106,82.9552,28939.0
2018-07-27 12:10:00,97.48,97.59,97.41,97.47,14147.0,82.9467,83.0403,82.8872,82.9382,14147.0
2018-07-27 12:20:00,97.47,97.53,97.39,97.53,10657.0,82.9382,82.9893,82.8701,82.9893,10657.0
2018-07-27 12:30:00,97.52,97.58,97.51,97.54,9354.0,82.9808,83.0318,82.9722,82.9978,9354.0
2018-07-27 12:40:00,97.56,97.62,97.53,97.56,12390.0,83.0148,83.0658,82.9893,83.0148,12390.0
2018-07-27 12:50:00,97.59,97.66,97.56,97.62,94499.0,83.0403,83.0999,83.0148,83.0658,94499.0
2018-07-27 13:00:00,97.6,97.91,97.58,97.83,56043.0,83.0488,83.3126,83.0318,83.2445,56043.0
2018-07-27 13:10:00,97.81,97.81,97.54,97.6,16836.0,83.2275,83.2275,82.9978,83.0488,16836.0
2018-07-27 13:20:00,97.61,97.63,97.44,97.49,18356.0,83.0573,83.0744,82.9127,82.9552,18356.0
2018-07-27 13:30:00,97.49,97.49,97.32,97.42,20264.0,82.9552,82.9552,82.8106,82.8957,20264.0
2018-07-27 13:40:00,97.45,97.48,97.36,97.37,6330.0,82.9212,82.9467,82.8446,82.8531,6330.0
2018-07-27 13:50:00,97.33,97.33,97.16,97.23,9616.0,82.8191,82.8191,82.6744,82.734,9616.0
2018-07-27 14:00:00,97.21,97.5,97.19,97.45,22863.0,82.717,82.9637,82.7,82.9212,22863.0
2018-07-27 14:10:00,97.43,97.46,97.33,97.33,11542.0,82.9042,82.9297,82.8191,82.8191,11542.0
2018-07-27 14:20:00,97.34,97.57,97.34,97.42,20816.0,82.8276,83.0233,82.8276,82.8957,20816.0
2018-07-27 14:30:00,97.42,97.47,97.27,97.28,15625.0,82.8957,82.9382,82.768,82.7765,15625.0
2018-07-27 14:40:00,97.3,97.47,97.26,97.26,84479.0,82.7936,82.9382,82.7595,82.7595,84479.0
2018-07-27 14:50:00,97.27,97.29,97.17,97.27,21397.0,82.768,82.785,82.6829,82.768,21397.0
2018-07-27 15:00:00,97.26,97.4,97.25,97.28,30449.0,82.7595,82.8786,82.751,82.7765,30449.0
2018-07-27 15:10:00,97.28,97.4,97.26,97.27,34527.0,82.7765,82.8786,82.7595,82.768,34527.0
2018-07-27 15:20:00,97.28,97.32,97.22,97.24,49206.0,82.7765,82.8106,82.7255,82.7425,49206.0
2018-07-27 15:30:00,97.24,97.25,96.96,96.98,159860.0,82.7425,82.751,82.5042,82.5213,159860.0
2018-07-27 15:40:00,96.97,97.17,96.96,97.1,105466.0,82.5128,82.6829,82.5042,82.6234,105466.0
2018-07-27 15:50:00,97.1,97.19,96.96,97.0,292333.0,82.6234,82.7,82.5042,82.5383,292333.0
2018-07-30 09:30:00,96.4,96.77,96.28,96.75,31065.0,82.0277,82.3426,81.9256,82.3256,31065.0
2018-07-30 09:40:00,96.75,97.19,96.49,96.8,50453.0,82.3256,82.7,82.1043,82.3681,50453.0
2018-07-30 09:50:00,96.75,97.05,96.71,96.9,21963.0,82.3256,82.5808,82.2915,82.4532,21963.0
2018-07-30 10:00:00,96.96,96.99,96.57,96.64,21572.0,82.5042,82.5298,82.1724,82.232,21572.0
2018-07-30 10:10:00,96.61,96.85,96.57,96.81,29731.0,82.2064,82.4106,82.1724,82.3766,29731.0
2018-07-30 10:20:00,96.8,96.93,96.78,96.9,21656.0,82.3681,82.4787,82.3511,82.4532,21656.0
2018-07-30 10:30:00,96.9,96.98,96.8,96.82,25507.0,82.4532,82.5213,82.3681,82.3851,25507.0
2018-07-30 10:40:00,96.83,97.02,96.83,96.91,22356.0,82.3936,82.5553,82.3936,82.4617,22356.0
2018-07-30 10:50:00,96.9,97.22,96.9,97.17,55445.0,82.4532,82.7255,82.4532,82.6829,55445.0
2018-07-30 11:00:00,97.19,97.38,97.18,97.3,42744.0,82.7,82.8616,82.6914,82.7936,42744.0
2018-07-30 11:10:00,97.31,97.33,97.23,97.26,47235.0,82.8021,82.8191,82.734,82.7595,47235.0
2018-07-30 11:20:00,97.26,97.63,97.22,97.53,45278.0,82.7595,83.0744,82.7255,82.9893,45278.0
2018-07-30 11:30:00,97.54,97.7,97.46,97.64,19112.0,82.9978,83.1339,82.9297,83.0829,19112.0
2018-07-30 11:40:00,97.65,97.79,97.63,97.74,16957.0,83.0914,83.2105,83.0744,83.168,16957.0
2018-07-30 11:50:00,97.76,97.85,97.67,97.71,30331.0,83.185,83.2616,83.1084,83.1424,30331.0
2018-07-30 12:00:00,97.71,97.82,97.61,97.74,16710.0,83.1424,83.236,83.0573,83.168,16710.0
2018-07-30 12:10:00,97.75,97.9,97.69,97.7,22751.0,83.1765,83.3041,83.1254,83.1339,22751.0
2018-07-30 12:20:00,97.7,97.7,97.65,97.69,29212.0,83.1339,83.1339,83.0914,83.1254,29212.0
2018-07-30 12:30:00,97.69,97.93,97.68,97.83,49853.0,83.1254,83.3296,83.1169,83.2445,49853.0
2018-07-30 12:40:00,97.84,97.96,97.8,97.94,25075.0,83.253,83.3552,83.219,83.3381,25075.0
2018-07-30 12:50:00,97.94,97.99,97.89,97.91,13374.0,83.3381,83.3807,83.2956,83.3126,13374.0
2018-07-30 13:00:00,97.9,97.91,97.78,97.81,20451.0,83.3041,83.3126,83.202,83.2275,20451.0
2018-07-30 13:10:00,97.8,97.82,97.69,97.77,14474.0,83.219,83.236,83.1254,83.1935,14474.0
2018-07-30 13:20:00,97.76,97.77,97.61,97.66,13270.0,83.185,83.1935,83.0573,83.0999,13270.0
2018-07-30 13:30:00,97.68,97.73,97.4,97.48,51162.0,83.1169,83.1594,82.8786,82.9467,51162.0
2018-07-30 13:40:00,97.51,97.67,97.49,97.56,19747.0,82.9722,83.1084,82.9552,83.0148,19747.0
2018-07-30 13:50:00,97.56,97.65,97.55,97.62,13575.0,83.0148,83.0914,83.0063,83.0658,13575.0
2018-07-30 14:00:00,97.61,97.62,97.45,97.47,20866.0,83.0573,83.0658,82.9212,82.9382,20866.0
2018-07-30 14:10:00,97.46,97.47,97.34,97.36,23629.0,82.9297,82.9382,82.8276,82.8446,23629.0
2018-07-30 14:20:00,97.37,97.51,97.36,97.44,26433.0,82.8531,82.9722,82.8446,82.9127,26433.0
2018-07-30 14:30:00,97.45,97.59,97.43,97.48,24443.0,82.9212,83.0403,82.9042,82.9467,24443.0
2018-07-30 14:40:00,97.48,97.58,97.37,97.56,21459.0,82.9467,83.0318,82.8531,83.0148,21459.0
2018-07-30 14:50:00,97.58,97.73,97.54,97.71,25737.0,83.0318,83.1594,82.9978,83.1424,25737.0
2018-07-30 15:00:00,97.74,97.74,97.57,97.67,38100.0,83.168,83.168,83.0233,83.1084,38100.0
2018-07-30 15:10:00,97.68,97.7,97.61,97.65,34412.0,83.1169,83.1339,83.0573,83.0914,34412.0
2018-07-30 15:20:00,97.66,97.8,97.63,97.64,29958.0,83.0999,83.219,83.0744,83.0829,29958.0
2018-07-30 15:30:00,97.63,97.78,97.62,97.73,49601.0,83.0744,83.202,83.0658,83.1594,49601.0
2018-07-30 15:40:00,97.73,97.75,97.64,97.72,54540.0,83.1594,83.1765,83.0829,83.1509,54540.0
2018-07-30 15:50:00,97.71,97.85,97.71,97.81,124682.0,83.1424,83.2616,83.1424,83.2275,124682.0
2018-07-31 09:30:00,98.0,98.04,97.17,97.44,33127.0,83.3892,83.4232,82.6829,82.9127,33127.0
2018-07-31 09:40:00,97.42,97.88,97.4,97.8,13809.0,82.8957,83.2871,82.8786,83.219,13809.0
2018-07-31 09:50:00,97.74,98.11,97.61,98.11,15078.0,83.168,83.4828,83.0573,83.4828,15078.0
2018-07-31 10:00:00,98.07,98.33,98.04,98.27,22723.0,83.4488,83.67,83.4232,83.6189,22723.0
2018-07-31 10:10:00,98.28,98.6,98.28,98.6,21058.0,83.6274,83.8997,83.6274,83.8997,21058.0
2018-07-31 10:20:00,98.63,98.7,98.31,98.51,21060.0,83.9253,83.9848,83.653,83.8232,21060.0
2018-07-31 10:30:00,98.51,98.54,98.24,98.32,15010.0,83.8232,83.8487,83.5934,83.6615,15010.0
2018-07-31 10:40:00,98.34,98.42,98.28,98.32,13631.0,83.6785,83.7466,83.6274,83.6615,13631.0
2018-07-31 10:50:00,98.29,98.44,98.16,98.41,17204.0,83.636,83.7636,83.5253,83.7381,17204.0
2018-07-31 11:00:00,98.41,98.44,98.08,98.08,14659.0,83.7381,83.7636,83.4573,83.4573,14659.0
2018-07-31 11:10:00,98.06,98.1,97.9,97.98,18229.0,83.4402,83.4743,83.3041,83.3722,18229.0
2018-07-31 11:20:00,98.02,98.07,97.97,98.0,14728.0,83.4062,83.4488,83.3637,83.3892,14728.0
2018-07-31 11:30:00,98.0,98.02,97.88,97.9,29916.0,83.3892,83.4062,83.2871,83.3041,29916.0
2018-07-31 11:40:00,97.88,97.9,97.58,97.64,20486.0,83.2871,83.3041,83.0318,83.0829,20486.0
2018-07-31 11:50:00,97.65,97.65,97.48,97.51,12630.0,83.0914,83.0914,82.9467,82.9722,12630.0
2018-07-31 12:00:00,97.49,97.5,97.34,97.39,17460.0,82.9552,82.9637,82.8276,82.8701,17460.0
2018-07-31 12:10:00,97.36,97.45,97.35,97.43,11073.0,82.8446,82.9212,82.8361,82.9042,11073.0
2018-07-31 12:20:00,97.42,97.49,97.4,97.45,14365.0,82.8957,82.9552,82.8786,82.9212,14365.0
2018-07-31 12:30:00,97.44,97.64,97.43,97.63,14480.0,82.9127,83.0829,82.9042,83.0744,14480.0
2018-07-31 12:40:00,97.63,97.98,97.63,97.96,28432.0,83.0744,83.3722,83.0744,83.3552,28432.0
2018-07-31 12:50:00,97.97,98.03,97.88,98.0,23575.0,83.3637,83.4147,83.2871,83.3892,23575.0
2018-07-31 13:00:00,98.01,98.19,97.95,98.14,23160.0,83.3977,83.5509,83.3466,83.5083,23160.0
2018-07-31 13:10:00,98.13,98.16,97.98,98.05,15909.0,83.4998,83.5253,83.3722,83.4317,15909.0
2018-07-31 13:20:00,98.06,98.19,97.97,98.13,15853.0,83.4402,83.5509,83.3637,83.4998,15853.0
2018-07-31 13:30:00,98.1,98.14,97.91,97.91,10211.0,83.4743,83.5083,83.3126,83.3126,10211.0
2018-07-31 13:40:00,97.91,97.97,97.86,97.89,12134.0,83.3126,83.3637,83.2701,83.2956,12134.0
2018-07-31 13:50:00,97.87,97.99,97.87,97.97,10783.0,83.2786,83.3807,83.2786,83.3637,10783.0
2018-07-31 14:00:00,97.97,98.04,97.9,98.04,14657.0,83.3637,83.4232,83.3041,83.4232,14657.0
2018-07-31 14:10:00,98.02,98.07,98.0,98.04,13657.0,83.4062,83.4488,83.3892,83.4232,13657.0
2018-07-31 14:20:00,98.02,98.02,97.87,98.02,23580.0,83.4062,83.4062,83.2786,83.4062,23580.0
2018-07-31 14:30:00,98.03,98.18,98.02,98.15,19730.0,83.4147,83.5424,83.4062,83.5168,19730.0
2018-07-31 14:40:00,98.15,98.17,98.06,98.15,28911.0,83.5168,83.5338,83.4402,83.5168,28911.0
2018-07-31 14:50:00,98.15,98.33,98.15,98.27,16955.0,83.5168,83.67,83.5168,83.6189,16955.0
2018-07-31 15:00:00,98.28,98.28,98.11,98.13,20549.0,83.6274,83.6274,83.4828,83.4998,20549.0
2018-07-31 15:10:00,98.12,98.18,98.05,98.12,21955.0,83.4913,83.5424,83.4317,83.4913,21955.0
2018-07-31 15:20:00,98.12,98.19,98.1,98.13,36135.0,83.4913,83.5509,83.4743,83.4998,36135.0
2018-07-31 15:30:00,98.14,98.16,98.09,98.15,37538.0,83.5083,83.5253,83.4658,83.5168,37538.0
2018-07-31 15:40:00,98.14,98.22,97.99,98.02,57418.0,83.5083,83.5764,83.3807,83.4062,57418.0
2018-07-31 15:50:00,98.02,98.28,98.02,98.22,133934.0,83.4062,83.6274,83.4062,83.5764,133934.0
2018-08-01 09:30:00,98.32,98.44,97.71,98.34,25098.0,83.6615,83.7636,83.1424,83.6785,25098.0
2018-08-01 09:40:00,98.23,98.29,97.64,97.86,10203.0,83.5849,83.636,83.0829,83.2701,10203.0
2018-08-01 09:50:00,97.89,98.21,97.82,98.21,17165.0,83.2956,83.5679,83.236,83.5679,17165.0
2018-08-01 10:00:00,98.16,98.19,97.93,97.95,10082.0,83.5253,83.5509,83.3296,83.3466,10082.0
2018-08-01 10:10:00,97.94,97.95,97.59,97.65,17141.0,83.3381,83.3466,83.0403,83.0914,17141.0
2018-08-01 10:20:00,97.63,97.73,97.51,97.62,19005.0,83.0744,83.1594,82.9722,83.0658,19005.0
2018-08-01 10:30:00,97.6,97.73,97.6,97.66,16013.0,83.0488,83.1594,83.0488,83.0999,16013.0
2018-08-01 10:40:00,97.65,97.68,97.44,97.47,16733.0,83.0914,83.1169,82.9127,82.9382,16733.0
2018-08-01 10:50:00,97.44,97.81,97.26,97.8,44938.0,82.9127,83.2275,82.7595,83.219,44938.0
2018-08-01 11:00:00,97.83,97.87,97.66,97.79,25855.0,83.2445,83.2786,83.0999,83.2105,25855.0
2018-08-01 11:10:00,97.8,97.8,97.58,97.76,21218.0,83.219,83.219,83.0318,83.185,21218.0
2018-08-01 11:20:00,97.78,97.84,97.69,97.74,15952.0,83.202,83.253,83.1254,83.168,15952.0
2018-08-01 11:30:00,97.73,98.05,97.66,97.98,21313.0,83.1594,83.4317,83.0999,83.3722,21313.0
2018-08-01 11:40:00,97.98,98.06,97.95,98.03,19117.0,83.3722,83.4402,83.3466,83.4147,19117.0
2018-08-01 11:50:00,98.03,98.03,97.8,97.93,18102.0,83.4147,83.4147,83.219,83.3296,18102.0
2018-08-01 12:00:00,97.88,97.88,97.5,97.5,12307.0,83.2871,83.2871,82.9637,82.9637,12307.0
2018-08-01 12:10:00,97.5,97.52,97.35,97.38,20712.0,82.9637,82.9808,82.8361,82.8616,20712.0
2018-08-01 12:20:00,97.38,97.48,97.33,97.34,16819.0,82.8616,82.9467,82.8191,82.8276,16819.0
2018-08-01 12:30:00,97.33,97.35,97.18,97.19,16369.0,82.8191,82.8361,82.6914,82.7,16369.0
2018-08-01 12:40:00,97.17,97.2,97.05,97.15,19766.0,82.6829,82.7085,82.5808,82.6659,19766.0
2018-08-01 12:50:00,97.16,97.2,97.08,97.08,9909.0,82.6744,82.7085,82.6064,82.6064,9909.0
2018-08-01 13:00:00,97.09,97.1,97.01,97.01,13155.0,82.6149,82.6234,82.5468,82.5468,13155.0
2018-08-01 13:10:00,97.03,97.08,96.95,96.96,16150.0,82.5638,82.6064,82.4957,82.5042,16150.0
2018-08-01 13:20:00,96.96,96.97,96.86,96.87,15661.0,82.5042,82.5128,82.4192,82.4277,15661.0
2018-08-01 13:30:00,96.84,96.87,96.79,96.86,10523.0,82.4021,82.4277,82.3596,82.4192,10523.0
2018-08-01 13:40:00,96.86,96.98,96.78,96.92,18765.0,82.4192,82.5213,82.3511,82.4702,18765.0
2018-08-01 13:50:00,96.92,96.93,96.82,96.86,30452.0,82.4702,82.4787,82.3851,82.4192,30452.0
2018-08-01 14:00:00,96.88,96.98,96.8,96.95,29431.0,82.4362,82.5213,82.3681,82.4957,29431.0
2018-08-01 14:10:00,96.95,96.95,96.82,96.84,22142.0,82.4957,82.4957,82.3851,82.4021,22142.0
2018-08-01 14:20:00,96.83,96.88,96.62,96.63,26443.0,82.3936,82.4362,82.2149,82.2234,26443.0
2018-08-01 14:30:00,96.63,96.75,96.6,96.61,20039.0,82.2234,82.3256,82.1979,82.2064,20039.0
2018-08-01 14:40:00,96.61,96.72,96.6,96.67,21959.0,82.2064,82.3,82.1979,82.2575,21959.0
2018-08-01 14:50:00,96.67,96.71,96.62,96.69,19729.0,82.2575,82.2915,82.2149,82.2745,19729.0
2018-08-01 15:00:00,96.68,96.7,96.63,96.67,24335.0,82.266,82.283,82.2234,82.2575,24335.0
2018-08-01 15:10:00,96.68,96.77,96.68,96.73,21838.0,82.266,82.3426,82.266,82.3085,21838.0
2018-08-01 15:20:00,96.73,96.81,96.71,96.71,23115.0,82.3085,82.3766,82.2915,82.2915,23115.0
2018-08-01 15:30:00,96.72,96.76,96.6,96.63,33868.0,82.3,82.3341,82.1979,82.2234,33868.0
2018-08-01 15:40:00,96.64,96.65,96.54,96.56,47866.0,82.232,82.2405,82.1469,82.1639,47866.0
2018-08-01 15:50:00,96.56,96.67,96.5,96.54,113835.0,82.1639,82.2575,82.1128,82.1469,113835.0
2018-08-02 09:30:00,96.26,96.54,96.12,96.25,21036.0,81.9086,82.1469,81.7895,81.9001,21036.0
2018-08-02 09:40:00,96.2,96.32,95.8,95.93,22088.0,81.8576,81.9597,81.5172,81.6278,22088.0
2018-08-02 09:50:00,95.91,96.18,95.86,96.01,20425.0,81.6108,81.8405,81.5682,81.6959,20425.0
2018-08-02 10:00:00,96.01,96.16,95.86,96.04,16313.0,81.6959,81.8235,81.5682,81.7214,16313.0
2018-08-02 10:10:00,96.08,96.36,95.95,96.3,28411.0,81.7554,81.9937,81.6448,81.9426,28411.0
2018-08-02 10:20:00,96.29,96.31,96.06,96.26,15950.0,81.9341,81.9512,81.7384,81.9086,15950.0
2018-08-02 10:30:00,96.25,96.27,96.09,96.13,18027.0,81.9001,81.9171,81.764,81.798,18027.0
2018-08-02 10:40:00,96.11,96.12,95.81,95.85,36213.0,81.781,81.7895,81.5257,81.5597,36213.0
2018-08-02 10:50:00,95.85,96.21,95.84,96.21,22232.0,81.5597,81.8661,81.5512,81.8661,22232.0
2018-08-02 11:00:00,96.22,96.45,96.21,96.43,19160.0,81.8746,82.0703,81.8661,82.0533,19160.0
2018-08-02 11:10:00,96.43,96.48,96.24,96.47,48519.0,82.0533,82.0958,81.8916,82.0873,48519.0
2018-08-02 11:20:00,96.49,96.69,96.49,96.65,18135.0,82.1043,82.2745,82.1043,82.2405,18135.0
2018-08-02 11:30:00,96.66,96.73,96.63,96.65,23601.0,82.249,82.3085,82.2234,82.2405,23601.0
2018-08-02 11:40:00,96.67,96.75,96.64,96.73,45289.0,82.2575,82.3256,82.232,82.3085,45289.0
2018-08-02 11:50:00,96.74,97.0,96.65,96.98,50899.0,82.317,82.5383,82.2405,82.5213,50899.0
2018-08-02 12:00:00,96.97,97.04,96.83,96.97,59130.0,82.5128,82.5723,82.3936,82.5128,59130.0
2018-08-02 12:10:00,96.92,97.03,96.91,96.92,15870.0,82.4702,82.5638,82.4617,82.4702,15870.0
2018-08-02 12:20:00,96.92,97.05,96.84,96.96,21030.0,82.4702,82.5808,82.4021,82.5042,21030.0
2018-08-02 12:30:00,96.94,97.05,96.94,97.02,11190.0,82.4872,82.5808,82.4872,82.5553,11190.0
2018-08-02 12:40:00,97.02,97.17,97.02,97.16,13161.0,82.5553,82.6829,82.5553,82.6744,13161.0
2018-08-02 12:50:00,97.16,97.22,97.13,97.13,11240.0,82.6744,82.7255,82.6489,82.6489,11240.0
2018-08-02 13:00:00,97.17,97.22,97.13,97.22,11657.0,82.6829,82.7255,82.6489,82.7255,11657.0
2018-08-02 13:10:00,97.22,97.27,97.15,97.18,15607.0,82.7255,82.768,82.6659,82.6914,15607.0
2018-08-02 13:20:00,97.19,97.26,97.15,97.23,14768.0,82.7,82.7595,82.6659,82.734,14768.0
2018-08-02 13:30:00,97.23,97.29,97.22,97.29,11823.0,82.734,82.785,82.7255,82.785,11823.0
2018-08-02 13:40:00,97.31,97.36,97.31,97.33,11094.0,82.8021,82.8446,82.8021,82.8191,11094.0
2018-08-02 13:50:00,97.33,97.46,97.31,97.45,20281.0,82.8191,82.9297,82.8021,82.9212,20281.0
2018-08-02 14:00:00,97.47,97.49,97.41,97.41,18779.0,82.9382,82.9552,82.8872,82.8872,18779.0
2018-08-02 14:10:00,97.45,97.51,97.37,97.37,22238.0,82.9212,82.9722,82.8531,82.8531,22238.0
2018-08-02 14:20:00,97.37,97.41,97.34,97.41,8803.0,82.8531,82.8872,82.8276,82.8872,8803.0
2018-08-02 14:30:00,97.36,97.37,97.27,97.31,19262.0,82.8446,82.8531,82.768,82.8021,19262.0
2018-08-02 14:40:00,97.31,97.42,97.29,97.41,13193.0,82.8021,82.8957,82.785,82.8872,13193.0
2018-08-02 14:50:00,97.42,97.53,97.39,97.51,17687.0,82.8957,82.9893,82.8701,82.9722,17687.0
2018-08-02 15:00:00,97.52,97.55,97.5,97.53,20365.0,82.9808,83.0063,82.9637,82.9893,20365.0
2018-08-02 15:10:00,97.52,97.58,97.46,97.54,18744.0,82.9808,83.0318,82.9297,82.9978,18744.0
2018-08-02 15:20:00,97.52,97.57,97.47,97.5,15359.0,82.9808,83.0233,82.9382,82.9637,15359.0
2018-08-02 15:30:00,97.49,97.64,97.49,97.62,20081.0,82.9552,83.0829,82.9552,83.0658,20081.0
2018-08-02 15:40:00,97.62,97.63,97.53,97.57,32198.0,83.0658,83.0744,82.9893,83.0233,32198.0
2018-08-02 15:50:00,97.57,97.59,97.49,97.53,80896.0,83.0233,83.0403,82.9552,82.9893,80896.0
2018-08-03 09:30:00,98.05,98.65,97.72,98.65,20704.0,83.4317,83.9423,83.1509,83.9423,20704.0
2018-08-03 09:40:00,98.75,99.28,98.63,99.05,58252.0,84.0274,84.4784,83.9253,84.2826,58252.0
2018-08-03 09:50:00,99.05,99.14,98.89,99.09,22362.0,84.2826,84.3592,84.1465,84.3167,22362.0
2018-08-03 10:00:00,99.11,99.73,99.04,99.48,98024.0,84.3337,84.8613,84.2741,84.6485,98024.0
2018-08-03 10:10:00,99.5,99.65,99.41,99.54,79089.0,84.6656,84.7932,84.589,84.6996,79089.0
2018-08-03 10:20:00,99.5,99.88,99.48,99.79,27925.0,84.6656,84.9889,84.6485,84.9123,27925.0
2018-08-03 10:30:00,99.82,99.98,99.76,99.94,21583.0,84.9378,85.074,84.8868,85.04,21583.0
2018-08-03 10:40:00,99.94,100.28,99.82,100.23,51211.0,85.04,85.3293,84.9378,85.2867,51211.0
2018-08-03 10:50:00,100.23,100.67,100.22,100.67,50570.0,85.2867,85.6611,85.2782,85.6611,50570.0
2018-08-03 11:00:00,100.63,100.84,100.57,100.78,48940.0,85.6271,85.8058,85.576,85.7547,48940.0
2018-08-03 11:10:00,100.75,100.78,100.31,100.57,33734.0,85.7292,85.7547,85.3548,85.576,33734.0
2018-08-03 11:20:00,100.55,100.68,100.29,100.33,45654.0,85.559,85.6696,85.3378,85.3718,45654.0
2018-08-03 11:30:00,100.29,100.35,100.01,100.11,45989.0,85.3378,85.3888,85.0995,85.1846,45989.0
2018-08-03 11:40:00,100.09,100.23,100.03,100.07,32250.0,85.1676,85.2867,85.1165,85.1506,32250.0
2018-08-03 11:50:00,100.05,100.05,99.88,100.0,13301.0,85.1336,85.1336,84.9889,85.091,13301.0
2018-08-03 12:00:00,100.0,100.0,99.73,99.77,19159.0,85.091,85.091,84.8613,84.8953,19159.0
2018-08-03 12:10:00,99.77,99.77,99.65,99.73,21380.0,84.8953,84.8953,84.7932,84.8613,21380.0
2018-08-03 12:20:00,99.72,99.74,99.67,99.73,9343.0,84.8528,84.8698,84.8102,84.8613,9343.0
2018-08-03 12:30:00,99.7,99.72,99.59,99.65,10805.0,84.8357,84.8528,84.7421,84.7932,10805.0
2018-08-03 12:40:00,99.66,99.69,99.5,99.59,13492.0,84.8017,84.8272,84.6656,84.7421,13492.0
2018-08-03 12:50:00,99.59,99.73,99.52,99.52,9856.0,84.7421,84.8613,84.6826,84.6826,9856.0
2018-08-03 13:00:00,99.53,99.55,99.43,99.46,10599.0,84.6911,84.7081,84.606,84.6315,10599.0
2018-08-03 13:10:00,99.46,99.47,99.27,99.3,14318.0,84.6315,84.64,84.4698,84.4954,14318.0
2018-08-03 13:20:00,99.27,99.32,99.15,99.17,12970.0,84.4698,84.5124,84.3677,84.3848,12970.0
2018-08-03 13:30:00,99.18,99.2,99.03,99.04,14370.0,84.3933,84.4103,84.2656,84.2741,14370.0
2018-08-03 13:40:00,99.04,99.16,99.01,99.15,10419.0,84.2741,84.3762,84.2486,84.3677,10419.0
2018-08-03 13:50:00,99.12,99.23,99.09,99.2,10594.0,84.3422,84.4358,84.3167,84.4103,10594.0
2018-08-03 14:00:00,99.18,99.22,99.13,99.2,9482.0,84.3933,84.4273,84.3507,84.4103,9482.0
2018-08-03 14:10:00,99.22,99.24,99.06,99.06,9438.0,84.4273,84.4443,84.2912,84.2912,9438.0
2018-08-03 14:20:00,99.01,99.12,98.97,99.08,8304.0,84.2486,84.3422,84.2146,84.3082,8304.0
2018-08-03 14:30:00,99.08,99.16,99.0,99.14,11593.0,84.3082,84.3762,84.2401,84.3592,11593.0
2018-08-03 14:40:00,99.14,99.22,99.13,99.19,11901.0,84.3592,84.4273,84.3507,84.4018,11901.0
2018-08-03 14:50:00,99.19,99.28,99.18,99.26,24178.0,84.4018,84.4784,84.3933,84.4613,24178.0
2018-08-03 15:00:00,99.26,99.29,99.23,99.28,12783.0,84.4613,84.4869,84.4358,84.4784,12783.0
2018-08-03 15:10:00,99.29,99.41,99.25,99.41,18331.0,84.4869,84.589,84.4528,84.589,18331.0
2018-08-03 15:20:00,99.41,99.47,99.22,99.22,28481.0,84.589,84.64,84.4273,84.4273,28481.0
2018-08-03 15:30:00,99.2,99.23,99.07,99.13,27659.0,84.4103,84.4358,84.2997,84.3507,27659.0
2018-08-03 15:40:00,99.14,99.34,99.12,99.2,28649.0,84.3592,84.5294,84.3422,84.4103,28649.0
2018-08-03 15:50:00,99.21,99.22,99.08,99.16,70121.0,84.4188,84.4273,84.3082,84.3762,70121.0
2018-08-06 09:30:00,99.47,99.76,98.96,99.11,31164.0,84.64,84.8868,84.2061,84.3337,31164.0
2018-08-06 09:40:00,99.25,99.53,99.2,99.31,21577.0,84.4528,84.6911,84.4103,84.5039,21577.0
2018-08-06 09:50:00,99.32,99.8,99.32,99.53,60901.0,84.5124,84.9208,84.5124,84.6911,60901.0
2018-08-06 10:00:00,99.57,99.82,99.3,99.82,23218.0,84.7251,84.9378,84.4954,84.9378,23218.0
2018-08-06 10:10:00,99.81,99.89,99.66,99.84,29348.0,84.9293,84.9974,84.8017,84.9549,29348.0
2018-08-06 10:20:00,99.87,100.09,99.84,99.95,36093.0,84.9804,85.1676,84.9549,85.0485,36093.0
2018-08-06 10:30:00,99.98,100.12,99.89,100.04,22324.0,85.074,85.1931,84.9974,85.125,22324.0
2018-08-06 10:40:00,100.03,100.12,99.86,100.09,25595.0,85.1165,85.1931,84.9719,85.1676,25595.0
2018-08-06 10:50:00,100.03,100.17,99.97,100.12,14195.0,85.1165,85.2357,85.0655,85.1931,14195.0
2018-08-06 11:00:00,100.08,100.14,99.96,100.0,25052.0,85.1591,85.2101,85.057,85.091,25052.0
2018-08-06 11:10:00,99.97,100.12,99.83,100.01,14060.0,85.0655,85.1931,84.9464,85.0995,14060.0
2018-08-06 11:20:00,100.02,100.27,99.97,100.24,22500.0,85.108,85.3208,85.0655,85.2952,22500.0
2018-08-06 11:30:00,100.24,100.25,99.83,99.86,11323.0,85.2952,85.3037,84.9464,84.9719,11323.0
2018-08-06 11:40:00,99.84,99.93,99.82,99.87,14676.0,84.9549,85.0314,84.9378,84.9804,14676.0
2018-08-06 11:50:00,99.87,99.88,99.71,99.71,11412.0,84.9804,84.9889,84.8442,84.8442,11412.0
2018-08-06 12:00:00,99.74,99.85,99.68,99.85,13395.0,84.8698,84.9634,84.8187,84.9634,13395.0
2018-08-06 12:10:00,99.84,99.85,99.66,99.66,10126.0,84.9549,84.9634,84.8017,84.8017,10126.0
2018-08-06 12:20:00,99.67,99.78,99.67,99.76,9337.0,84.8102,84.9038,84.8102,84.8868,9337.0
2018-08-06 12:30:00,99.76,99.85,99.76,99.79,10211.0,84.8868,84.9634,84.8868,84.9123,10211.0
2018-08-06 12:40:00,99.82,99.91,99.82,99.86,8118.0,84.9378,85.0144,84.9378,84.9719,8118.0
2018-08-06 12:50:00,99.88,99.9,99.78,99.84,7326.0,84.9889,85.0059,84.9038,84.9549,7326.0
2018-08-06 13:00:00,99.82,99.92,99.79,99.89,10646.0,84.9378,85.0229,84.9123,84.9974,10646.0
2018-08-06 13:10:00,99.9,99.94,99.84,99.88,10578.0,85.0059,85.04,84.9549,84.9889,10578.0
2018-08-06 13:20:00,99.89,99.91,99.8,99.86,9014.0,84.9974,85.0144,84.9208,84.9719,9014.0
2018-08-06 13:30:00,99.85,99.87,99.81,99.85,7984.0,84.9634,84.9804,84.9293,84.9634,7984.0
2018-08-06 13:40:00,99.83,99.84,99.73,99.74,22943.0,84.9464,84.9549,84.8613,84.8698,22943.0
2018-08-06 13:50:00,99.74,100.08,99.73,100.08,22247.0,84.8698,85.1591,84.8613,85.1591,22247.0
2018-08-06 14:00:00,100.06,100.13,100.04,100.07,19360.0,85.1421,85.2016,85.125,85.1506,19360.0
2018-08-06 14:10:00,100.09,100.1,100.02,100.08,16148.0,85.1676,85.1761,85.108,85.1591,16148.0
2018-08-06 14:20:00,100.09,100.23,99.99,100.06,29412.0,85.1676,85.2867,85.0825,85.1421,29412.0
2018-08-06 14:30:00,100.04,100.09,100.01,100.09,12081.0,85.125,85.1676,85.0995,85.1676,12081.0
2018-08-06 14:40:00,100.08,100.12,100.03,100.1,10079.0,85.1591,85.1931,85.1165,85.1761,10079.0
2018-08-06 14:50:00,100.12,100.19,100.11,100.13,13839.0,85.1931,85.2527,85.1846,85.2016,13839.0
2018-08-06 15:00:00,100.14,100.14,100.01,100.08,14615.0,85.2101,85.2101,85.0995,85.1591,14615.0
2018-08-06 15:10:00,100.09,100.12,100.06,100.12,47760.0,85.1676,85.1931,85.1421,85.1931,47760.0
2018-08-06 15:20:00,100.13,100.27,100.11,100.22,26773.0,85.2016,85.3208,85.1846,85.2782,26773.0
2018-08-06 15:30:00,100.22,100.24,100.13,100.18,39221.0,85.2782,85.2952,85.2016,85.2442,39221.0
2018-08-06 15:40:00,100.18,100.22,100.04,100.04,56041.0,85.2442,85.2782,85.125,85.125,56041.0
2018-08-06 15:50:00,100.04,100.11,99.96,100.08,106076.0,85.125,85.1846,85.057,85.1591,106076.0
2018-08-07 09:30:00,100.1,100.11,99.14,99.43,30224.0,85.1761,85.1846,84.3592,84.606,30224.0
2018-08-07 09:40:00,99.48,99.48,98.8,98.82,60562.0,84.6485,84.6485,84.0699,84.0869,60562.0
2018-08-07 09:50:00,98.83,98.83,98.38,98.49,49751.0,84.0954,84.0954,83.7125,83.8061,49751.0
2018-08-07 10:00:00,98.48,98.75,98.48,98.55,38986.0,83.7976,84.0274,83.7976,83.8572,38986.0
2018-08-07 10:10:00,98.55,98.63,98.2,98.25,38477.0,83.8572,83.9253,83.5594,83.6019,38477.0
2018-08-07 10:20:00,98.23,98.41,98.02,98.1,68177.0,83.5849,83.7381,83.4062,83.4743,68177.0
2018-08-07 10:30:00,98.09,98.28,98.04,98.26,19772.0,83.4658,83.6274,83.4232,83.6104,19772.0
2018-08-07 10:40:00,98.24,98.39,98.16,98.36,16151.0,83.5934,83.721,83.5253,83.6955,16151.0
2018-08-07 10:50:00,98.37,98.5,98.3,98.48,15438.0,83.704,83.8146,83.6445,83.7976,15438.0
2018-08-07 11:00:00,98.51,98.62,98.42,98.6,21331.0,83.8232,83.9168,83.7466,83.8997,21331.0
2018-08-07 11:10:00,98.63,98.82,98.61,98.73,26615.0,83.9253,84.0869,83.9082,84.0104,26615.0
2018-08-07 11:20:00,98.76,98.91,98.69,98.9,16531.0,84.0359,84.1635,83.9763,84.155,16531.0
2018-08-07 11:30:00,98.9,98.93,98.7,98.7,12715.0,84.155,84.1805,83.9848,83.9848,12715.0
2018-08-07 11:40:00,98.7,98.7,98.31,98.31,12993.0,83.9848,83.9848,83.653,83.653,12993.0
2018-08-07 11:50:00,98.3,98.59,98.3,98.56,14664.0,83.6445,83.8912,83.6445,83.8657,14664.0
2018-08-07 12:00:00,98.55,98.6,98.48,98.58,14554.0,83.8572,83.8997,83.7976,83.8827,14554.0
2018-08-07 12:10:00,98.56,98.63,98.53,98.58,11137.0,83.8657,83.9253,83.8402,83.8827,11137.0
2018-08-07 12:20:00,98.6,98.72,98.55,98.61,8958.0,83.8997,84.0018,83.8572,83.9082,8958.0
2018-08-07 12:30:00,98.62,98.62,98.51,98.55,8500.0,83.9168,83.9168,83.8232,83.8572,8500.0
2018-08-07 12:40:00,98.55,98.55,98.45,98.48,9619.0,83.8572,83.8572,83.7721,83.7976,9619.0
2018-08-07 12:50:00,98.47,98.55,98.47,98.55,13400.0,83.7891,83.8572,83.7891,83.8572,13400.0
2018-08-07 13:00:00,98.55,98.66,98.54,98.66,6641.0,83.8572,83.9508,83.8487,83.9508,6641.0
2018-08-07 13:10:00,98.64,98.71,98.56,98.57,10108.0,83.9338,83.9933,83.8657,83.8742,10108.0
2018-08-07 13:20:00,98.58,98.59,98.51,98.51,17726.0,83.8827,83.8912,83.8232,83.8232,17726.0
2018-08-07 13:30:00,98.51,98.54,98.38,98.41,25875.0,83.8232,83.8487,83.7125,83.7381,25875.0
2018-08-07 13:40:00,98.39,98.56,98.39,98.53,40092.0,83.721,83.8657,83.721,83.8402,40092.0
2018-08-07 13:50:00,98.53,98.69,98.53,98.58,33948.0,83.8402,83.9763,83.8402,83.8827,33948.0
2018-08-07 14:00:00,98.6,98.71,98.55,98.67,17209.0,83.8997,83.9933,83.8572,83.9593,17209.0
2018-08-07 14:10:00,98.69,98.99,98.66,98.98,19611.0,83.9763,84.2316,83.9508,84.2231,19611.0
2018-08-07 14:20:00,98.99,98.99,98.9,98.96,17652.0,84.2316,84.2316,84.155,84.2061,17652.0
2018-08-07 14:30:00,98.96,98.96,98.75,98.81,14254.0,84.2061,84.2061,84.0274,84.0784,14254.0
2018-08-07 14:40:00,98.79,98.82,98.72,98.78,18295.0,84.0614,84.0869,84.0018,84.0529,18295.0
2018-08-07 14:50:00,98.77,98.78,98.71,98.72,10634.0,84.0444,84.0529,83.9933,84.0018,10634.0
2018-08-07 15:00:00,98.72,98.75,98.67,98.7,13280.0,84.0018,84.0274,83.9593,83.9848,13280.0
2018-08-07 15:10:00,98.7,98.71,98.63,98.65,10356.0,83.9848,83.9933,83.9253,83.9423,10356.0
2018-08-07 15:20:00,98.66,98.78,98.64,98.77,24524.0,83.9508,84.0529,83.9338,84.0444,24524.0
2018-08-07 15:30:00,98.76,98.76,98.4,98.41,44222.0,84.0359,84.0359,83.7296,83.7381,44222.0
2018-08-07 15:40:00,98.42,98.49,98.32,98.4,60258.0,83.7466,83.8061,83.6615,83.7296,60258.0
2018-08-07 15:50:00,98.4,98.62,98.36,98.58,119663.0,83.7296,83.9168,83.6955,83.8827,119663.0
2018-08-08 09:30:00,98.52,98.67,98.1,98.21,18933.0,83.8317,83.9593,83.4743,83.5679,18933.0
2018-08-08 09:40:00,98.26,98.5,98.24,98.31,6858.0,83.6104,83.8146,83.5934,83.653,6858.0
2018-08-08 09:50:00,98.3,98.48,98.21,98.26,9512.0,83.6445,83.7976,83.5679,83.6104,9512.0
2018-08-08 10:00:00,98.12,98.18,97.49,97.63,31725.0,83.4913,83.5424,82.9552,83.0744,31725.0
2018-08-08 10:10:00,97.67,97.87,97.55,97.83,16035.0,83.1084,83.2786,83.0063,83.2445,16035.0
2018-08-08 10:20:00,97.85,97.86,97.74,97.74,5716.0,83.2616,83.2701,83.168,83.168,5716.0
2018-08-08 10:30:00,97.73,97.96,97.62,97.84,11991.0,83.1594,83.3552,83.0658,83.253,11991.0
2018-08-08 10:40:00,97.79,97.82,97.59,97.71,15397.0,83.2105,83.236,83.0403,83.1424,15397.0
2018-08-08 10:50:00,97.7,97.89,97.7,97.82,9722.0,83.1339,83.2956,83.1339,83.236,9722.0
2018-08-08 11:00:00,97.84,97.97,97.84,97.89,4737.0,83.253,83.3637,83.253,83.2956,4737.0
2018-08-08 11:10:00,97.88,98.01,97.81,97.96,10116.0,83.2871,83.3977,83.2275,83.3552,10116.0
2018-08-08 11:20:00,97.94,98.28,97.94,98.14,11580.0,83.3381,83.6274,83.3381,83.5083,11580.0
2018-08-08 11:30:00,98.16,98.31,98.13,98.3,4649.0,83.5253,83.653,83.4998,83.6445,4649.0
2018-08-08 11:40:00,98.29,98.36,98.23,98.24,5000.0,83.636,83.6955,83.5849,83.5934,5000.0
2018-08-08 11:50:00,98.22,98.27,98.18,98.25,6872.0,83.5764,83.6189,83.5424,83.6019,6872.0
2018-08-08 12:00:00,98.25,98.36,98.18,98.18,22519.0,83.6019,83.6955,83.5424,83.5424,22519.0
2018-08-08 12:10:00,98.2,98.2,98.08,98.1,6955.0,83.5594,83.5594,83.4573,83.4743,6955.0
2018-08-08 12:20:00,98.11,98.17,98.05,98.1,6832.0,83.4828,83.5338,83.4317,83.4743,6832.0
2018-08-08 12:30:00,98.07,98.14,98.04,98.09,9540.0,83.4488,83.5083,83.4232,83.4658,9540.0
2018-08-08 12:40:00,98.12,98.23,98.1,98.19,6004.0,83.4913,83.5849,83.4743,83.5509,6004.0
2018-08-08 12:50:00,98.17,98.17,98.07,98.1,6710.0,83.5338,83.5338,83.4488,83.4743,6710.0
2018-08-08 13:00:00,98.12,98.13,97.98,98.0,8200.0,83.4913,83.4998,83.3722,83.3892,8200.0
2018-08-08 13:10:00,97.99,97.99,97.83,97.84,6209.0,83.3807,83.3807,83.2445,83.253,6209.0
2018-08-08 13:20:00,97.84,97.91,97.83,97.9,7221.0,83.253,83.3126,83.2445,83.3041,7221.0
2018-08-08 13:30:00,97.9,97.93,97.85,97.9,6593.0,83.3041,83.3296,83.2616,83.3041,6593.0
2018-08-08 13:40:00,97.88,97.92,97.85,97.89,6964.0,83.2871,83.3211,83.2616,83.2956,6964.0
2018-08-08 13:50:00,97.88,97.99,97.85,97.94,8240.0,83.2871,83.3807,83.2616,83.3381,8240.0
2018-08-08 14:00:00,97.93,98.04,97.92,98.01,4500.0,83.3296,83.4232,83.3211,83.3977,4500.0
2018-08-08 14:10:00,98.0,98.02,97.86,97.9,6368.0,83.3892,83.4062,83.2701,83.3041,6368.0
2018-08-08 14:20:00,97.9,97.94,97.88,97.9,7715.0,83.3041,83.3381,83.2871,83.3041,7715.0
2018-08-08 14:30:00,97.91,98.05,97.89,97.92,9600.0,83.3126,83.4317,83.2956,83.3211,9600.0
2018-08-08 14:40:00,97.94,97.94,97.82,97.84,11379.0,83.3381,83.3381,83.236,83.253,11379.0
2018-08-08 14:50:00,97.84,97.91,97.7,97.74,15454.0,83.253,83.3126,83.1339,83.168,15454.0
2018-08-08 15:00:00,97.77,97.8,97.62,97.63,7917.0,83.1935,83.219,83.0658,83.0744,7917.0
2018-08-08 15:10:00,97.63,97.67,97.6,97.6,10615.0,83.0744,83.1084,83.0488,83.0488,10615.0
2018-08-08 15:20:00,97.61,97.64,97.5,97.54,18893.0,83.0573,83.0829,82.9637,82.9978,18893.0
2018-08-08 15:30:00,97.55,97.74,97.51,97.73,29834.0,83.0063,83.168,82.9722,83.1594,29834.0
2018-08-08 15:40:00,97.71,97.75,97.64,97.65,33369.0,83.1424,83.1765,83.0829,83.0914,33369.0
2018-08-08 15:50:00,97.65,97.73,97.64,97.69,92000.0,83.0914,83.1594,83.0829,83.1254,92000.0
2018-08-09 09:30:00,97.79,98.03,97.72,97.8,11520.0,83.2105,83.4147,83.1509,83.219,11520.0
2018-08-09 09:40:00,97.7,97.76,97.53,97.67,7750.0,83.1339,83.185,82.9893,83.1084,7750.0
2018-08-09 09:50:00,97.7,97.76,97.3,97.38,10329.0,83.1339,83.185,82.7936,82.8616,10329.0
2018-08-09 10:00:00,97.37,97.41,97.3,97.31,2825.0,82.8531,82.8872,82.7936,82.8021,2825.0
2018-08-09 10:10:00,97.29,97.47,97.29,97.47,8235.0,82.785,82.9382,82.785,82.9382,8235.0
2018-08-09 10:20:00,97.41,97.44,97.19,97.31,14050.0,82.8872,82.9127,82.7,82.8021,14050.0
2018-08-09 10:30:00,97.31,97.4,97.12,97.21,18761.0,82.8021,82.8786,82.6404,82.717,18761.0
2018-08-09 10:40:00,97.2,97.47,97.14,97.46,5600.0,82.7085,82.9382,82.6574,82.9297,5600.0
2018-08-09 10:50:00,97.42,97.47,97.24,97.24,7300.0,82.8957,82.9382,82.7425,82.7425,7300.0
2018-08-09 11:00:00,97.27,97.41,97.19,97.41,11886.0,82.768,82.8872,82.7,82.8872,11886.0
2018-08-09 11:10:00,97.38,97.46,97.3,97.36,7048.0,82.8616,82.9297,82.7936,82.8446,7048.0
2018-08-09 11:20:00,97.38,97.42,97.33,97.33,5856.0,82.8616,82.8957,82.8191,82.8191,5856.0
2018-08-09 11:30:00,97.3,97.34,97.11,97.15,17572.0,82.7936,82.8276,82.6319,82.6659,17572.0
2018-08-09 11:40:00,97.14,97.31,97.12,97.31,6550.0,82.6574,82.8021,82.6404,82.8021,6550.0
2018-08-09 11:50:00,97.36,97.43,97.21,97.28,8636.0,82.8446,82.9042,82.717,82.7765,8636.0
2018-08-09 12:00:00,97.28,97.39,97.24,97.24,5300.0,82.7765,82.8701,82.7425,82.7425,5300.0
2018-08-09 12:10:00,97.19,97.22,97.15,97.16,4351.0,82.7,82.7255,82.6659,82.6744,4351.0
2018-08-09 12:20:00,97.17,97.26,97.1,97.26,10903.0,82.6829,82.7595,82.6234,82.7595,10903.0
2018-08-09 12:30:00,97.27,97.33,97.22,97.24,3410.0,82.768,82.8191,82.7255,82.7425,3410.0
2018-08-09 12:40:00,97.28,97.39,97.25,97.39,4369.0,82.7765,82.8701,82.751,82.8701,4369.0
2018-08-09 12:50:00,97.38,97.57,97.35,97.39,11108.0,82.8616,83.0233,82.8361,82.8701,11108.0
2018-08-09 13:00:00,97.38,97.43,97.3,97.32,5336.0,82.8616,82.9042,82.7936,82.8106,5336.0
2018-08-09 13:10:00,97.31,97.31,97.2,97.24,3224.0,82.8021,82.8021,82.7085,82.7425,3224.0
2018-08-09 13:20:00,97.26,97.29,97.24,97.25,2046.0,82.7595,82.785,82.7425,82.751,2046.0
2018-08-09 13:30:00,97.24,97.24,97.17,97.19,2520.0,82.7425,82.7425,82.6829,82.7,2520.0
2018-08-09 13:40:00,97.18,97.21,97.17,97.18,3100.0,82.6914,82.717,82.6829,82.6914,3100.0
2018-08-09 13:50:00,97.17,97.21,97.06,97.08,12467.0,82.6829,82.717,82.5893,82.6064,12467.0
2018-08-09 14:00:00,97.08,97.08,96.92,96.97,9428.0,82.6064,82.6064,82.4702,82.5128,9428.0
2018-08-09 14:10:00,96.97,97.23,96.97,97.22,2981.0,82.5128,82.734,82.5128,82.7255,2981.0
2018-08-09 14:20:00,97.2,97.33,97.08,97.33,15431.0,82.7085,82.8191,82.6064,82.8191,15431.0
2018-08-09 14:30:00,97.32,97.4,97.3,97.33,10648.0,82.8106,82.8786,82.7936,82.8191,10648.0
2018-08-09 14:40:00,97.37,97.37,97.2,97.24,4865.0,82.8531,82.8531,82.7085,82.7425,4865.0
2018-08-09 14:50:00,97.23,97.34,97.2,97.24,5983.0,82.734,82.8276,82.7085,82.7425,5983.0
2018-08-09 15:00:00,97.24,97.31,97.22,97.28,8021.0,82.7425,82.8021,82.7255,82.7765,8021.0
2018-08-09 15:10:00,97.29,97.4,97.28,97.39,5803.0,82.785,82.8786,82.7765,82.8701,5803.0
2018-08-09 15:20:00,97.39,97.4,97.29,97.33,9099.0,82.8701,82.8786,82.785,82.8191,9099.0
2018-08-09 15:30:00,97.33,97.35,97.31,97.32,10111.0,82.8191,82.8361,82.8021,82.8106,10111.0
2018-08-09 15:40:00,97.31,97.32,97.21,97.31,30304.0,82.8021,82.8106,82.717,82.8021,30304.0
2018-08-09 15:50:00,97.32,97.39,97.27,97.35,71825.0,82.8106,82.8701,82.768,82.8361,71825.0
2018-08-10 09:30:00,97.1,97.1,96.75,97.02,12306.0,82.6234,82.6234,82.3256,82.5553,12306.0
2018-08-10 09:40:00,96.89,97.2,96.77,97.15,7991.0,82.4447,82.7085,82.3426,82.6659,7991.0
2018-08-10 09:50:00,97.16,97.36,97.05,97.28,3663.0,82.6744,82.8446,82.5808,82.7765,3663.0
2018-08-10 10:00:00,97.3,97.6,97.24,97.6,9076.0,82.7936,83.0488,82.7425,83.0488,9076.0
2018-08-10 10:10:00,97.54,97.62,97.27,97.36,21492.0,82.9978,83.0658,82.768,82.8446,21492.0
2018-08-10 10:20:00,97.36,97.36,97.15,97.23,9174.0,82.8446,82.8446,82.6659,82.734,9174.0
2018-08-10 10:30:00,97.19,97.19,96.97,97.16,9266.0,82.7,82.7,82.5128,82.6744,9266.0
2018-08-10 10:40:00,97.1,97.23,97.05,97.21,20966.0,82.6234,82.734,82.5808,82.717,20966.0
2018-08-10 10:50:00,97.21,97.54,97.17,97.48,9445.0,82.717,82.9978,82.6829,82.9467,9445.0
2018-08-10 11:00:00,97.48,97.71,97.43,97.67,11285.0,82.9467,83.1424,82.9042,83.1084,11285.0
2018-08-10 11:10:00,97.67,97.84,97.67,97.83,9441.0,83.1084,83.253,83.1084,83.2445,9441.0
2018-08-10 11:20:00,97.83,97.94,97.76,97.88,9101.0,83.2445,83.3381,83.185,83.2871,9101.0
2018-08-10 11:30:00,97.94,97.96,97.74,97.74,6185.0,83.3381,83.3552,83.168,83.168,6185.0
2018-08-10 11:40:00,97.7,97.84,97.61,97.84,12757.0,83.1339,83.253,83.0573,83.253,12757.0
2018-08-10 11:50:00,97.84,97.94,97.83,97.85,16698.0,83.253,83.3381,83.2445,83.2616,16698.0
2018-08-10 12:00:00,97.86,97.9,97.78,97.9,21071.0,83.2701,83.3041,83.202,83.3041,21071.0
2018-08-10 12:10:00,97.89,97.92,97.83,97.83,10370.0,83.2956,83.3211,83.2445,83.2445,10370.0
2018-08-10 12:20:00,97.77,97.8,97.59,97.59,7550.0,83.1935,83.219,83.0403,83.0403,7550.0
2018-08-10 12:30:00,97.59,97.63,97.52,97.54,5016.0,83.0403,83.0744,82.9808,82.9978,5016.0
2018-08-10 12:40:00,97.52,97.67,97.52,97.63,7126.0,82.9808,83.1084,82.9808,83.0744,7126.0
2018-08-10 12:50:00,97.64,97.71,97.61,97.71,8825.0,83.0829,83.1424,83.0573,83.1424,8825.0
2018-08-10 13:00:00,97.69,97.85,97.69,97.83,6099.0,83.1254,83.2616,83.1254,83.2445,6099.0
2018-08-10 13:10:00,97.82,97.84,97.71,97.71,4900.0,83.236,83.253,83.1424,83.1424,4900.0
2018-08-10 13:20:00,97.74,97.77,97.68,97.76,3286.0,83.168,83.1935,83.1169,83.185,3286.0
2018-08-10 13:30:00,97.76,97.78,97.71,97.76,6400.0,83.185,83.202,83.1424,83.185,6400.0
2018-08-10 13:40:00,97.76,97.78,97.65,97.68,5110.0,83.185,83.202,83.0914,83.1169,5110.0
2018-08-10 13:50:00,97.69,97.77,97.66,97.77,7430.0,83.1254,83.1935,83.0999,83.1935,7430.0
2018-08-10 14:00:00,97.75,97.79,97.66,97.7,8042.0,83.1765,83.2105,83.0999,83.1339,8042.0
2018-08-10 14:10:00,97.7,97.75,97.64,97.66,5400.0,83.1339,83.1765,83.0829,83.0999,5400.0
2018-08-10 14:20:00,97.68,97.71,97.59,97.61,7100.0,83.1169,83.1424,83.0403,83.0573,7100.0
2018-08-10 14:30:00,97.62,97.62,97.55,97.58,5509.0,83.0658,83.0658,83.0063,83.0318,5509.0
2018-08-10 14:40:00,97.58,97.6,97.47,97.47,7236.0,83.0318,83.0488,82.9382,82.9382,7236.0
2018-08-10 14:50:00,97.48,97.53,97.48,97.52,6819.0,82.9467,82.9893,82.9467,82.9808,6819.0
2018-08-10 15:00:00,97.49,97.49,97.37,97.4,9254.0,82.9552,82.9552,82.8531,82.8786,9254.0
2018-08-10 15:10:00,97.39,97.46,97.35,97.42,8246.0,82.8701,82.9297,82.8361,82.8957,8246.0
2018-08-10 15:20:00,97.44,97.67,97.44,97.63,14229.0,82.9127,83.1084,82.9127,83.0744,14229.0
2018-08-10 15:30:00,97.62,97.64,97.55,97.59,30523.0,83.0658,83.0829,83.0063,83.0403,30523.0
2018-08-10 15:40:00,97.6,97.64,97.54,97.59,21490.0,83.0488,83.0829,82.9978,83.0403,21490.0
2018-08-10 15:50:00,97.59,97.74,97.59,97.7,64326.0,83.0403,83.168,83.0403,83.1339,64326.0
2018-08-13 09:30:00,97.73,97.74,97.16,97.16,15919.0,83.1594,83.168,82.6744,82.6744,15919.0
2018-08-13 09:40:00,97.2,97.45,97.11,97.41,7828.0,82.7085,82.9212,82.6319,82.8872,7828.0
2018-08-13 09:50:00,97.39,97.6,97.27,97.55,11551.0,82.8701,83.0488,82.768,83.0063,11551.0
2018-08-13 10:00:00,97.46,97.58,97.42,97.54,9650.0,82.9297,83.0318,82.8957,82.9978,9650.0
2018-08-13 10:10:00,97.52,97.58,97.45,97.52,9350.0,82.9808,83.0318,82.9212,82.9808,9350.0
2018-08-13 10:20:00,97.51,97.66,97.49,97.57,6324.0,82.9722,83.0999,82.9552,83.0233,6324.0
2018-08-13 10:30:00,97.55,97.69,97.4,97.4,21491.0,83.0063,83.1254,82.8786,82.8786,21491.0
2018-08-13 10:40:00,97.41,97.46,97.29,97.3,6171.0,82.8872,82.9297,82.785,82.7936,6171.0
2018-08-13 10:50:00,97.33,97.43,97.29,97.34,11726.0,82.8191,82.9042,82.785,82.8276,11726.0
2018-08-13 11:00:00,97.34,97.45,97.33,97.37,10508.0,82.8276,82.9212,82.8191,82.8531,10508.0
2018-08-13 11:10:00,97.35,97.45,97.33,97.42,4716.0,82.8361,82.9212,82.8191,82.8957,4716.0
2018-08-13 11:20:00,97.44,97.48,97.28,97.4,23915.0,82.9127,82.9467,82.7765,82.8786,23915.0
2018-08-13 11:30:00,97.38,97.39,97.22,97.27,15642.0,82.8616,82.8701,82.7255,82.768,15642.0
2018-08-13 11:40:00,97.28,97.34,97.23,97.33,7357.0,82.7765,82.8276,82.734,82.8191,7357.0
2018-08-13 11:50:00,97.34,97.36,97.03,97.06,15781.0,82.8276,82.8446,82.5638,82.5893,15781.0
2018-08-13 12:00:00,97.05,97.11,97.0,97.06,6572.0,82.5808,82.6319,82.5383,82.5893,6572.0
2018-08-13 12:10:00,97.08,97.14,97.06,97.1,9062.0,82.6064,82.6574,82.5893,82.6234,9062.0
2018-08-13 12:20:00,97.1,97.21,97.07,97.18,10831.0,82.6234,82.717,82.5978,82.6914,10831.0
2018-08-13 12:30:00,97.16,97.2,97.12,97.2,3796.0,82.6744,82.7085,82.6404,82.7085,3796.0
2018-08-13 12:40:00,97.22,97.3,97.21,97.26,6708.0,82.7255,82.7936,82.717,82.7595,6708.0
2018-08-13 12:50:00,97.27,97.31,97.23,97.31,4511.0,82.768,82.8021,82.734,82.8021,4511.0
2018-08-13 13:00:00,97.3,97.31,97.24,97.28,4734.0,82.7936,82.8021,82.7425,82.7765,4734.0
2018-08-13 13:10:00,97.3,97.38,97.29,97.36,13187.0,82.7936,82.8616,82.785,82.8446,13187.0
2018-08-13 13:20:00,97.39,97.45,97.33,97.44,11311.0,82.8701,82.9212,82.8191,82.9127,11311.0
2018-08-13 13:30:00,97.44,97.56,97.44,97.5,9150.0,82.9127,83.0148,82.9127,82.9637,9150.0
2018-08-13 13:40:00,97.56,97.59,97.53,97.55,4188.0,83.0148,83.0403,82.9893,83.0063,4188.0
2018-08-13 13:50:00,97.55,97.63,97.54,97.54,3876.0,83.0063,83.0744,82.9978,82.9978,3876.0
2018-08-13 14:00:00,97.55,97.67,97.55,97.67,3777.0,83.0063,83.1084,83.0063,83.1084,3777.0
2018-08-13 14:10:00,97.67,97.75,97.67,97.72,5788.0,83.1084,83.1765,83.1084,83.1509,5788.0
2018-08-13 14:20:00,97.72,97.91,97.71,97.85,10465.0,83.1509,83.3126,83.1424,83.2616,10465.0
2018-08-13 14:30:00,97.84,97.86,97.78,97.84,8640.0,83.253,83.2701,83.202,83.253,8640.0
2018-08-13 14:40:00,97.82,97.9,97.82,97.87,3205.0,83.236,83.3041,83.236,83.2786,3205.0
2018-08-13 14:50:00,97.86,97.91,97.84,97.87,8196.0,83.2701,83.3126,83.253,83.2786,8196.0
2018-08-13 15:00:00,97.85,97.85,97.76,97.77,12796.0,83.2616,83.2616,83.185,83.1935,12796.0
2018-08-13 15:10:00,97.78,97.87,97.76,97.87,13084.0,83.202,83.2786,83.185,83.2786,13084.0
2018-08-13 15:20:00,97.88,97.96,97.88,97.93,19725.0,83.2871,83.3552,83.2871,83.3296,19725.0
2018-08-13 15:30:00,97.92,98.04,97.91,98.02,31135.0,83.3211,83.4232,83.3126,83.4062,31135.0
2018-08-13 15:40:00,98.02,98.11,97.97,98.01,40643.0,83.4062,83.4828,83.3637,83.3977,40643.0
2018-08-13 15:50:00,98.0,98.13,98.0,98.05,77683.0,83.3892,83.4998,83.3892,83.4317,77683.0
2018-08-14 09:30:00,98.1,98.41,97.91,98.19,19328.0,83.4743,83.7381,83.3126,83.5509,19328.0
2018-08-14 09:40:00,98.16,98.61,98.15,98.61,11965.0,83.5253,83.9082,83.5168,83.9082,11965.0
2018-08-14 09:50:00,98.52,98.66,98.51,98.61,9065.0,83.8317,83.9508,83.8232,83.9082,9065.0
2018-08-14 10:00:00,98.56,98.61,98.39,98.52,11970.0,83.8657,83.9082,83.721,83.8317,11970.0
2018-08-14 10:10:00,98.5,98.6,98.48,98.6,5122.0,83.8146,83.8997,83.7976,83.8997,5122.0
2018-08-14 10:20:00,98.67,98.83,98.65,98.81,10853.0,83.9593,84.0954,83.9423,84.0784,10853.0
2018-08-14 10:30:00,98.79,98.89,98.72,98.86,7945.0,84.0614,84.1465,84.0018,84.121,7945.0
2018-08-14 10:40:00,98.86,98.89,98.71,98.71,11308.0,84.121,84.1465,83.9933,83.9933,11308.0
2018-08-14 10:50:00,98.69,98.79,98.67,98.75,7021.0,83.9763,84.0614,83.9593,84.0274,7021.0
2018-08-14 11:00:00,98.75,98.75,98.65,98.69,12183.0,84.0274,84.0274,83.9423,83.9763,12183.0
2018-08-14 11:10:00,98.68,98.7,98.49,98.49,9500.0,83.9678,83.9848,83.8061,83.8061,9500.0
2018-08-14 11:20:00,98.5,98.6,98.39,98.55,7906.0,83.8146,83.8997,83.721,83.8572,7906.0
2018-08-14 11:30:00,98.58,98.65,98.53,98.63,4721.0,83.8827,83.9423,83.8402,83.9253,4721.0
2018-08-14 11:40:00,98.63,98.77,98.63,98.75,9022.0,83.9253,84.0444,83.9253,84.0274,9022.0
2018-08-14 11:50:00,98.76,98.82,98.59,98.66,4625.0,84.0359,84.0869,83.8912,83.9508,4625.0
2018-08-14 12:00:00,98.68,98.76,98.62,98.74,5417.0,83.9678,84.0359,83.9168,84.0189,5417.0
2018-08-14 12:10:00,98.75,98.75,98.67,98.71,6063.0,84.0274,84.0274,83.9593,83.9933,6063.0
2018-08-14 12:20:00,98.69,98.71,98.65,98.68,6058.0,83.9763,83.9933,83.9423,83.9678,6058.0
2018-08-14 12:30:00,98.7,98.7,98.64,98.65,2306.0,83.9848,83.9848,83.9338,83.9423,2306.0
2018-08-14 12:40:00,98.64,98.7,98.57,98.62,10274.0,83.9338,83.9848,83.8742,83.9168,10274.0
2018-08-14 12:50:00,98.59,98.59,98.49,98.5,8250.0,83.8912,83.8912,83.8061,83.8146,8250.0
2018-08-14 13:00:00,98.52,98.6,98.52,98.58,4450.0,83.8317,83.8997,83.8317,83.8827,4450.0
2018-08-14 13:10:00,98.58,98.68,98.58,98.68,5377.0,83.8827,83.9678,83.8827,83.9678,5377.0
2018-08-14 13:20:00,98.63,98.71,98.63,98.69,2109.0,83.9253,83.9933,83.9253,83.9763,2109.0
2018-08-14 13:30:00,98.7,98.73,98.63,98.67,6139.0,83.9848,84.0104,83.9253,83.9593,6139.0
2018-08-14 13:40:00,98.67,98.67,98.52,98.58,8460.0,83.9593,83.9593,83.8317,83.8827,8460.0
2018-08-14 13:50:00,98.59,98.63,98.54,98.6,6357.0,83.8912,83.9253,83.8487,83.8997,6357.0
2018-08-14 14:00:00,98.58,98.62,98.56,98.59,8879.0,83.8827,83.9168,83.8657,83.8912,8879.0
2018-08-14 14:10:00,98.61,98.63,98.59,98.63,6418.0,83.9082,83.9253,83.8912,83.9253,6418.0
2018-08-14 14:20:00,98.63,98.69,98.63,98.66,5387.0,83.9253,83.9763,83.9253,83.9508,5387.0
2018-08-14 14:30:00,98.68,98.75,98.65,98.72,15635.0,83.9678,84.0274,83.9423,84.0018,15635.0
2018-08-14 14:40:00,98.7,98.86,98.69,98.83,8806.0,83.9848,84.121,83.9763,84.0954,8806.0
2018-08-14 14:50:00,98.84,98.86,98.8,98.81,10609.0,84.104,84.121,84.0699,84.0784,10609.0
2018-08-14 15:00:00,98.79,98.83,98.77,98.83,7391.0,84.0614,84.0954,84.0444,84.0954,7391.0
2018-08-14 15:10:00,98.83,98.85,98.78,98.84,10366.0,84.0954,84.1125,84.0529,84.104,10366.0
2018-08-14 15:20:00,98.84,98.91,98.8,98.86,28214.0,84.104,84.1635,84.0699,84.121,28214.0
2018-08-14 15:30:00,98.87,98.87,98.8,98.84,18184.0,84.1295,84.1295,84.0699,84.104,18184.0
2018-08-14 15:40:00,98.85,98.86,98.61,98.64,24445.0,84.1125,84.121,83.9082,83.9338,24445.0
2018-08-14 15:50:00,98.65,98.68,98.59,98.61,69705.0,83.9423,83.9678,83.8912,83.9082,69705.0
2018-08-15 09:30:00,98.85,98.85,98.24,98.25,16819.0,84.1125,84.1125,83.5934,83.6019,16819.0
2018-08-15 09:40:00,98.25,98.45,98.01,98.39,6800.0,83.6019,83.7721,83.3977,83.721,6800.0
2018-08-15 09:50:00,98.27,98.98,98.21,98.97,8805.0,83.6189,84.2231,83.5679,84.2146,8805.0
2018-08-15 10:00:00,98.98,99.49,98.98,99.48,28785.0,84.2231,84.657,84.2231,84.6485,28785.0
2018-08-15 10:10:00,99.5,99.82,99.5,99.82,22398.0,84.6656,84.9378,84.6656,84.9378,22398.0
2018-08-15 10:20:00,99.79,99.98,99.79,99.82,18065.0,84.9123,85.074,84.9123,84.9378,18065.0
2018-08-15 10:30:00,99.85,100.14,99.83,100.13,47720.0,84.9634,85.2101,84.9464,85.2016,47720.0
2018-08-15 10:40:00,100.14,100.4,100.1,100.19,56560.0,85.2101,85.4314,85.1761,85.2527,56560.0
2018-08-15 10:50:00,100.19,100.51,100.17,100.44,21716.0,85.2527,85.525,85.2357,85.4654,21716.0
2018-08-15 11:00:00,100.45,100.48,100.23,100.35,24125.0,85.4739,85.4994,85.2867,85.3888,24125.0
2018-08-15 11:10:00,100.37,100.39,99.96,99.98,22062.0,85.4058,85.4229,85.057,85.074,22062.0
2018-08-15 11:20:00,99.94,100.01,99.89,99.93,22129.0,85.04,85.0995,84.9974,85.0314,22129.0
2018-08-15 11:30:00,99.93,100.06,99.91,100.03,19409.0,85.0314,85.1421,85.0144,85.1165,19409.0
2018-08-15 11:40:00,100.04,100.3,100.04,100.3,8715.0,85.125,85.3463,85.125,85.3463,8715.0
2018-08-15 11:50:00,100.31,100.39,100.28,100.32,13990.0,85.3548,85.4229,85.3293,85.3633,13990.0
2018-08-15 12:00:00,100.31,100.46,100.3,100.37,11194.0,85.3548,85.4824,85.3463,85.4058,11194.0
2018-08-15 12:10:00,100.38,100.38,100.25,100.35,23032.0,85.4144,85.4144,85.3037,85.3888,23032.0
2018-08-15 12:20:00,100.36,100.38,100.27,100.31,14919.0,85.3973,85.4144,85.3208,85.3548,14919.0
2018-08-15 12:30:00,100.31,100.34,100.25,100.31,12836.0,85.3548,85.3803,85.3037,85.3548,12836.0
2018-08-15 12:40:00,100.32,100.35,100.29,100.33,9868.0,85.3633,85.3888,85.3378,85.3718,9868.0
2018-08-15 12:50:00,100.34,100.34,100.12,100.12,11354.0,85.3803,85.3803,85.1931,85.1931,11354.0
2018-08-15 13:00:00,100.11,100.13,100.05,100.09,9660.0,85.1846,85.2016,85.1336,85.1676,9660.0
2018-08-15 13:10:00,100.13,100.17,100.09,100.14,9990.0,85.2016,85.2357,85.1676,85.2101,9990.0
2018-08-15 13:20:00,100.13,100.17,100.08,100.13,8586.0,85.2016,85.2357,85.1591,85.2016,8586.0
2018-08-15 13:30:00,100.12,100.12,100.0,100.06,8575.0,85.1931,85.1931,85.091,85.1421,8575.0
2018-08-15 13:40:00,100.05,100.16,100.05,100.14,9106.0,85.1336,85.2272,85.1336,85.2101,9106.0
2018-08-15 13:50:00,100.16,100.23,100.15,100.18,10486.0,85.2272,85.2867,85.2186,85.2442,10486.0
2018-08-15 14:00:00,100.16,100.16,100.06,100.11,13325.0,85.2272,85.2272,85.1421,85.1846,13325.0
2018-08-15 14:10:00,100.12,100.21,100.12,100.19,10166.0,85.1931,85.2697,85.1931,85.2527,10166.0
2018-08-15 14:20:00,100.21,100.25,100.14,100.16,7604.0,85.2697,85.3037,85.2101,85.2272,7604.0
2018-08-15 14:30:00,100.16,100.28,100.16,100.21,22080.0,85.2272,85.3293,85.2272,85.2697,22080.0
2018-08-15 14:40:00,100.21,100.23,100.17,100.2,13131.0,85.2697,85.2867,85.2357,85.2612,13131.0
2018-08-15 14:50:00,100.21,100.23,100.13,100.19,25177.0,85.2697,85.2867,85.2016,85.2527,25177.0
2018-08-15 15:00:00,100.17,100.24,100.16,100.21,11079.0,85.2357,85.2952,85.2272,85.2697,11079.0
2018-08-15 15:10:00,100.22,100.28,100.2,100.25,13997.0,85.2782,85.3293,85.2612,85.3037,13997.0
2018-08-15 15:20:00,100.24,100.27,100.18,100.21,35114.0,85.2952,85.3208,85.2442,85.2697,35114.0
2018-08-15 15:30:00,100.23,100.43,100.23,100.38,25950.0,85.2867,85.4569,85.2867,85.4144,25950.0
2018-08-15 15:40:00,100.37,100.48,100.36,100.43,64980.0,85.4058,85.4994,85.3973,85.4569,64980.0
2018-08-15 15:50:00,100.42,100.48,100.37,100.44,90739.0,85.4484,85.4994,85.4058,85.4654,90739.0
2018-08-16 09:30:00,100.62,101.0,100.04,100.79,28280.0,85.6186,85.9419,85.125,85.7632,28280.0
2018-08-16 09:40:00,100.73,100.86,100.59,100.72,15849.0,85.7122,85.8228,85.593,85.7037,15849.0
2018-08-16 09:50:00,100.69,100.75,100.49,100.58,10350.0,85.6781,85.7292,85.508,85.5845,10350.0
2018-08-16 10:00:00,100.62,100.67,100.49,100.59,99266.0,85.6186,85.6611,85.508,85.593,99266.0
2018-08-16 10:10:00,100.6,100.8,100.56,100.77,15838.0,85.6016,85.7717,85.5675,85.7462,15838.0
2018-08-16 10:20:00,100.77,100.77,100.54,100.67,31815.0,85.7462,85.7462,85.5505,85.6611,31815.0
2018-08-16 10:30:00,100.66,100.96,100.58,100.85,54926.0,85.6526,85.9079,85.5845,85.8143,54926.0
2018-08-16 10:40:00,100.85,100.9,100.72,100.8,14327.0,85.8143,85.8568,85.7037,85.7717,14327.0
2018-08-16 10:50:00,100.8,100.87,100.71,100.72,16549.0,85.7717,85.8313,85.6952,85.7037,16549.0
2018-08-16 11:00:00,100.72,100.75,100.6,100.61,36925.0,85.7037,85.7292,85.6016,85.6101,36925.0
2018-08-16 11:10:00,100.62,100.63,100.45,100.53,34882.0,85.6186,85.6271,85.4739,85.542,34882.0
2018-08-16 11:20:00,100.54,100.93,100.5,100.93,39313.0,85.5505,85.8824,85.5165,85.8824,39313.0
2018-08-16 11:30:00,100.95,101.12,100.75,100.75,27887.0,85.8994,86.044,85.7292,85.7292,27887.0
2018-08-16 11:40:00,100.75,100.76,100.62,100.68,7075.0,85.7292,85.7377,85.6186,85.6696,7075.0
2018-08-16 11:50:00,100.73,100.79,100.65,100.7,12041.0,85.7122,85.7632,85.6441,85.6866,12041.0
2018-08-16 12:00:00,100.68,100.83,100.61,100.79,6738.0,85.6696,85.7973,85.6101,85.7632,6738.0
2018-08-16 12:10:00,100.8,100.83,100.78,100.79,4300.0,85.7717,85.7973,85.7547,85.7632,4300.0
2018-08-16 12:20:00,100.76,100.78,100.69,100.73,11435.0,85.7377,85.7547,85.6781,85.7122,11435.0
2018-08-16 12:30:00,100.71,100.72,100.68,100.68,7046.0,85.6952,85.7037,85.6696,85.6696,7046.0
2018-08-16 12:40:00,100.68,100.69,100.27,100.57,15873.0,85.6696,85.6781,85.3208,85.576,15873.0
2018-08-16 12:50:00,100.56,100.56,99.75,100.38,70512.0,85.5675,85.5675,84.8783,85.4144,70512.0
2018-08-16 13:00:00,100.39,100.65,100.38,100.57,28863.0,85.4229,85.6441,85.4144,85.576,28863.0
2018-08-16 13:10:00,100.56,100.57,100.41,100.49,10401.0,85.5675,85.576,85.4399,85.508,10401.0
2018-08-16 13:20:00,100.48,100.64,100.47,100.6,7406.0,85.4994,85.6356,85.4909,85.6016,7406.0
2018-08-16 13:30:00,100.57,100.6,100.3,100.34,26362.0,85.576,85.6016,85.3463,85.3803,26362.0
2018-08-16 13:40:00,100.33,100.38,100.21,100.38,16594.0,85.3718,85.4144,85.2697,85.4144,16594.0
2018-08-16 13:50:00,100.38,100.41,100.33,100.33,11361.0,85.4144,85.4399,85.3718,85.3718,11361.0
2018-08-16 14:00:00,100.33,100.33,100.25,100.29,8440.0,85.3718,85.3718,85.3037,85.3378,8440.0
2018-08-16 14:10:00,100.31,100.47,100.27,100.47,19417.0,85.3548,85.4909,85.3208,85.4909,19417.0
2018-08-16 14:20:00,100.48,100.79,100.44,100.74,28363.0,85.4994,85.7632,85.4654,85.7207,28363.0
2018-08-16 14:30:00,100.75,100.8,100.61,100.8,14564.0,85.7292,85.7717,85.6101,85.7717,14564.0
2018-08-16 14:40:00,100.8,100.9,100.6,100.64,50555.0,85.7717,85.8568,85.6016,85.6356,50555.0
2018-08-16 14:50:00,100.66,100.76,100.61,100.66,9830.0,85.6526,85.7377,85.6101,85.6526,9830.0
2018-08-16 15:00:00,100.66,100.67,100.58,100.58,12549.0,85.6526,85.6611,85.5845,85.5845,12549.0
2018-08-16 15:10:00,100.58,100.58,100.49,100.49,21220.0,85.5845,85.5845,85.508,85.508,21220.0
2018-08-16 15:20:00,100.48,100.48,100.44,100.46,17521.0,85.4994,85.4994,85.4654,85.4824,17521.0
2018-08-16 15:30:00,100.47,100.52,100.29,100.39,154204.0,85.4909,85.5335,85.3378,85.4229,154204.0
2018-08-16 15:40:00,100.38,100.46,100.36,100.44,35754.0,85.4144,85.4824,85.3973,85.4654,35754.0
2018-08-16 15:50:00,100.42,100.52,100.41,100.51,115715.0,85.4484,85.5335,85.4399,85.525,115715.0
2018-08-17 09:30:00,100.5,100.75,100.31,100.31,32057.0,85.5165,85.7292,85.3548,85.3548,32057.0
2018-08-17 09:40:00,100.36,100.66,100.28,100.43,18557.0,85.3973,85.6526,85.3293,85.4569,18557.0
2018-08-17 09:50:00,100.4,100.98,100.36,100.98,57160.0,85.4314,85.9249,85.3973,85.9249,57160.0
2018-08-17 10:00:00,100.87,101.25,100.78,100.88,36288.0,85.8313,86.1546,85.7547,85.8398,36288.0
2018-08-17 10:10:00,100.89,101.4,100.81,101.4,40788.0,85.8483,86.2823,85.7802,86.2823,40788.0
2018-08-17 10:20:00,101.38,101.48,101.09,101.48,19311.0,86.2653,86.3504,86.0185,86.3504,19311.0
2018-08-17 10:30:00,101.5,101.65,101.47,101.58,32809.0,86.3674,86.495,86.3419,86.4355,32809.0
2018-08-17 10:40:00,101.56,101.74,101.49,101.71,35326.0,86.4184,86.5716,86.3589,86.5461,35326.0
2018-08-17 10:50:00,101.73,101.92,101.71,101.85,75316.0,86.5631,86.7248,86.5461,86.6652,75316.0
2018-08-17 11:00:00,101.87,101.96,101.58,101.59,26663.0,86.6822,86.7588,86.4355,86.444,26663.0
2018-08-17 11:10:00,101.59,101.7,101.24,101.25,47391.0,86.444,86.5376,86.1461,86.1546,47391.0
2018-08-17 11:20:00,101.23,101.29,101.02,101.04,27175.0,86.1376,86.1887,85.9589,85.976,27175.0
2018-08-17 11:30:00,101.05,101.29,101.0,101.16,31215.0,85.9845,86.1887,85.9419,86.0781,31215.0
2018-08-17 11:40:00,101.16,101.38,101.16,101.36,20667.0,86.0781,86.2653,86.0781,86.2482,20667.0
2018-08-17 11:50:00,101.36,101.36,101.16,101.18,57056.0,86.2482,86.2482,86.0781,86.0951,57056.0
2018-08-17 12:00:00,101.17,101.49,101.15,101.44,26192.0,86.0866,86.3589,86.0696,86.3163,26192.0
2018-08-17 12:10:00,101.44,101.62,101.44,101.56,12345.0,86.3163,86.4695,86.3163,86.4184,12345.0
2018-08-17 12:20:00,101.59,101.6,101.44,101.5,18083.0,86.444,86.4525,86.3163,86.3674,18083.0
2018-08-17 12:30:00,101.52,101.6,101.48,101.58,12635.0,86.3844,86.4525,86.3504,86.4355,12635.0
2018-08-17 12:40:00,101.58,101.58,101.41,101.46,10344.0,86.4355,86.4355,86.2908,86.3333,10344.0
2018-08-17 12:50:00,101.47,101.55,101.47,101.5,10804.0,86.3419,86.4099,86.3419,86.3674,10804.0
2018-08-17 13:00:00,101.49,101.52,101.45,101.47,14687.0,86.3589,86.3844,86.3248,86.3419,14687.0
2018-08-17 13:10:00,101.49,101.56,101.49,101.55,6315.0,86.3589,86.4184,86.3589,86.4099,6315.0
2018-08-17 13:20:00,101.56,101.69,101.56,101.64,9284.0,86.4184,86.5291,86.4184,86.4865,9284.0
2018-08-17 13:30:00,101.64,101.64,101.53,101.53,6193.0,86.4865,86.4865,86.3929,86.3929,6193.0
2018-08-17 13:40:00,101.51,101.61,101.49,101.6,6700.0,86.3759,86.461,86.3589,86.4525,6700.0
2018-08-17 13:50:00,101.61,101.61,101.55,101.58,8911.0,86.461,86.461,86.4099,86.4355,8911.0
2018-08-17 14:00:00,101.58,101.75,101.57,101.66,14525.0,86.4355,86.5801,86.4269,86.5035,14525.0
2018-08-17 14:10:00,101.66,101.68,101.51,101.56,28434.0,86.5035,86.5205,86.3759,86.4184,28434.0
2018-08-17 14:20:00,101.55,101.71,101.51,101.69,7550.0,86.4099,86.5461,86.3759,86.5291,7550.0
2018-08-17 14:30:00,101.68,101.73,101.66,101.7,10177.0,86.5205,86.5631,86.5035,86.5376,10177.0
2018-08-17 14:40:00,101.72,101.72,101.55,101.63,8970.0,86.5546,86.5546,86.4099,86.478,8970.0
2018-08-17 14:50:00,101.62,101.77,101.62,101.76,10844.0,86.4695,86.5971,86.4695,86.5886,10844.0
2018-08-17 15:00:00,101.76,101.77,101.65,101.66,13005.0,86.5886,86.5971,86.495,86.5035,13005.0
2018-08-17 15:10:00,101.66,101.8,101.66,101.75,12219.0,86.5035,86.6227,86.5035,86.5801,12219.0
2018-08-17 15:20:00,101.74,101.81,101.74,101.78,15601.0,86.5716,86.6312,86.5716,86.6056,15601.0
2018-08-17 15:30:00,101.78,101.86,101.78,101.79,27473.0,86.6056,86.6737,86.6056,86.6141,27473.0
2018-08-17 15:40:00,101.78,101.85,101.75,101.76,38106.0,86.6056,86.6652,86.5801,86.5886,38106.0
2018-08-17 15:50:00,101.76,101.76,101.47,101.5,243107.0,86.5886,86.5886,86.3419,86.3674,243107.0
2018-08-20 09:30:00,101.9,102.32,101.68,102.15,36945.0,86.7077,87.0651,86.5205,86.9205,36945.0
2018-08-20 09:40:00,102.15,102.75,102.15,102.64,30784.0,86.9205,87.431,86.9205,87.3374,30784.0
2018-08-20 09:50:00,102.69,102.77,102.24,102.48,14110.0,87.38,87.448,86.9971,87.2013,14110.0
2018-08-20 10:00:00,102.48,102.49,101.99,102.0,10717.0,87.2013,87.2098,86.7843,86.7928,10717.0
2018-08-20 10:10:00,102.0,102.4,101.99,102.29,40712.0,86.7928,87.1332,86.7843,87.0396,40712.0
2018-08-20 10:20:00,102.29,102.51,102.13,102.2,46713.0,87.0396,87.2268,86.9035,86.963,46713.0
2018-08-20 10:30:00,102.25,102.38,102.22,102.29,7611.0,87.0056,87.1162,86.98,87.0396,7611.0
2018-08-20 10:40:00,102.31,102.32,102.15,102.15,7839.0,87.0566,87.0651,86.9205,86.9205,7839.0
2018-08-20 10:50:00,102.15,102.4,102.08,102.29,25454.0,86.9205,87.1332,86.8609,87.0396,25454.0
2018-08-20 11:00:00,102.25,102.43,102.24,102.34,32891.0,87.0056,87.1587,86.9971,87.0821,32891.0
2018-08-20 11:10:00,102.36,102.49,102.33,102.35,7081.0,87.0992,87.2098,87.0736,87.0907,7081.0
2018-08-20 11:20:00,102.3,102.49,102.3,102.37,28057.0,87.0481,87.2098,87.0481,87.1077,28057.0
2018-08-20 11:30:00,102.35,102.35,102.19,102.19,7016.0,87.0907,87.0907,86.9545,86.9545,7016.0
2018-08-20 11:40:00,102.18,102.27,102.15,102.22,8632.0,86.946,87.0226,86.9205,86.98,8632.0
2018-08-20 11:50:00,102.25,102.26,102.1,102.1,14571.0,87.0056,87.0141,86.8779,86.8779,14571.0
2018-08-20 12:00:00,102.09,102.22,102.05,102.2,12634.0,86.8694,86.98,86.8354,86.963,12634.0
2018-08-20 12:10:00,102.24,102.32,102.23,102.27,6863.0,86.9971,87.0651,86.9885,87.0226,6863.0
2018-08-20 12:20:00,102.28,102.31,102.24,102.25,2600.0,87.0311,87.0566,86.9971,87.0056,2600.0
2018-08-20 12:30:00,102.26,102.26,102.17,102.2,4040.0,87.0141,87.0141,86.9375,86.963,4040.0
2018-08-20 12:40:00,102.22,102.22,102.11,102.16,5224.0,86.98,86.98,86.8864,86.929,5224.0
2018-08-20 12:50:00,102.14,102.2,102.13,102.18,5244.0,86.912,86.963,86.9035,86.946,5244.0
2018-08-20 13:00:00,102.14,102.2,102.1,102.15,6769.0,86.912,86.963,86.8779,86.9205,6769.0
2018-08-20 13:10:00,102.15,102.32,102.14,102.28,8934.0,86.9205,87.0651,86.912,87.0311,8934.0
2018-08-20 13:20:00,102.28,102.29,102.19,102.21,5272.0,87.0311,87.0396,86.9545,86.9715,5272.0
2018-08-20 13:30:00,102.2,102.21,102.15,102.17,6372.0,86.963,86.9715,86.9205,86.9375,6372.0
2018-08-20 13:40:00,102.16,102.26,102.16,102.25,6465.0,86.929,87.0141,86.929,87.0056,6465.0
2018-08-20 13:50:00,102.24,102.24,102.15,102.15,6207.0,86.9971,86.9971,86.9205,86.9205,6207.0
2018-08-20 14:00:00,102.17,102.17,102.05,102.06,5809.0,86.9375,86.9375,86.8354,86.8439,5809.0
2018-08-20 14:10:00,102.08,102.14,102.05,102.14,10121.0,86.8609,86.912,86.8354,86.912,10121.0
2018-08-20 14:20:00,102.14,102.15,102.03,102.09,11451.0,86.912,86.9205,86.8184,86.8694,11451.0
2018-08-20 14:30:00,102.05,102.08,102.02,102.05,6476.0,86.8354,86.8609,86.8099,86.8354,6476.0
2018-08-20 14:40:00,102.06,102.16,102.05,102.14,7123.0,86.8439,86.929,86.8354,86.912,7123.0
2018-08-20 14:50:00,102.16,102.2,102.15,102.17,9658.0,86.929,86.963,86.9205,86.9375,9658.0
2018-08-20 15:00:00,102.16,102.27,102.15,102.2,16840.0,86.929,87.0226,86.9205,86.963,16840.0
2018-08-20 15:10:00,102.21,102.31,102.17,102.31,12914.0,86.9715,87.0566,86.9375,87.0566,12914.0
2018-08-20 15:20:00,102.31,102.35,102.31,102.35,14177.0,87.0566,87.0907,87.0566,87.0907,14177.0
2018-08-20 15:30:00,102.34,102.44,102.33,102.44,30850.0,87.0821,87.1672,87.0736,87.1672,30850.0
2018-08-20 15:40:00,102.44,102.63,102.43,102.61,70843.0,87.1672,87.3289,87.1587,87.3119,70843.0
2018-08-20 15:50:00,102.61,102.62,102.42,102.45,69450.0,87.3119,87.3204,87.1502,87.1757,69450.0
2018-08-21 09:30:00,102.3,102.44,101.89,101.97,31773.0,87.0481,87.1672,86.6992,86.7673,31773.0
2018-08-21 09:40:00,101.91,101.98,101.36,101.39,20946.0,86.7163,86.7758,86.2482,86.2738,20946.0
2018-08-21 09:50:00,101.36,101.51,101.3,101.38,10809.0,86.2482,86.3759,86.1972,86.2653,10809.0
2018-08-21 10:00:00,101.41,101.41,100.93,101.11,19448.0,86.2908,86.2908,85.8824,86.0355,19448.0
2018-08-21 10:10:00,101.12,101.17,100.5,100.5,29219.0,86.044,86.0866,85.5165,85.5165,29219.0
2018-08-21 10:20:00,100.51,100.87,100.51,100.56,17206.0,85.525,85.8313,85.525,85.5675,17206.0
2018-08-21 10:30:00,100.58,100.86,100.55,100.86,10926.0,85.5845,85.8228,85.559,85.8228,10926.0
2018-08-21 10:40:00,100.84,100.93,100.68,100.69,18011.0,85.8058,85.8824,85.6696,85.6781,18011.0
2018-08-21 10:50:00,100.69,100.69,100.42,100.58,18770.0,85.6781,85.6781,85.4484,85.5845,18770.0
2018-08-21 11:00:00,100.6,100.77,100.6,100.69,12604.0,85.6016,85.7462,85.6016,85.6781,12604.0
2018-08-21 11:10:00,100.7,100.91,100.61,100.83,10150.0,85.6866,85.8653,85.6101,85.7973,10150.0
2018-08-21 11:20:00,100.86,101.09,100.86,101.05,21520.0,85.8228,86.0185,85.8228,85.9845,21520.0
2018-08-21 11:30:00,101.06,101.12,100.95,101.09,12416.0,85.993,86.044,85.8994,86.0185,12416.0
2018-08-21 11:40:00,101.09,101.23,101.09,101.19,14101.0,86.0185,86.1376,86.0185,86.1036,14101.0
2018-08-21 11:50:00,101.16,101.16,100.92,100.92,12726.0,86.0781,86.0781,85.8738,85.8738,12726.0
2018-08-21 12:00:00,100.93,101.13,100.89,101.08,26238.0,85.8824,86.0525,85.8483,86.01,26238.0
2018-08-21 12:10:00,101.08,101.09,100.98,100.98,4852.0,86.01,86.0185,85.9249,85.9249,4852.0
2018-08-21 12:20:00,100.97,101.03,100.96,100.99,6950.0,85.9164,85.9674,85.9079,85.9334,6950.0
2018-08-21 12:30:00,101.0,101.02,100.88,100.92,14768.0,85.9419,85.9589,85.8398,85.8738,14768.0
2018-08-21 12:40:00,100.92,100.99,100.92,100.99,6193.0,85.8738,85.9334,85.8738,85.9334,6193.0
2018-08-21 12:50:00,100.99,101.13,100.98,101.13,9601.0,85.9334,86.0525,85.9249,86.0525,9601.0
2018-08-21 13:00:00,101.13,101.2,101.11,101.17,10917.0,86.0525,86.1121,86.0355,86.0866,10917.0
2018-08-21 13:10:00,101.14,101.18,101.12,101.15,8551.0,86.061,86.0951,86.044,86.0696,8551.0
2018-08-21 13:20:00,101.16,101.19,101.11,101.11,6299.0,86.0781,86.1036,86.0355,86.0355,6299.0
2018-08-21 13:30:00,101.1,101.14,101.03,101.1,6251.0,86.027,86.061,85.9674,86.027,6251.0
2018-08-21 13:40:00,101.11,101.15,101.02,101.04,6613.0,86.0355,86.0696,85.9589,85.976,6613.0
2018-08-21 13:50:00,101.04,101.12,101.04,101.08,9700.0,85.976,86.044,85.976,86.01,9700.0
2018-08-21 14:00:00,101.08,101.1,100.85,100.85,12232.0,86.01,86.027,85.8143,85.8143,12232.0
2018-08-21 14:10:00,100.84,100.85,100.77,100.83,9240.0,85.8058,85.8143,85.7462,85.7973,9240.0
2018-08-21 14:20:00,100.84,101.04,100.82,100.95,12636.0,85.8058,85.976,85.7888,85.8994,12636.0
2018-08-21 14:30:00,100.97,101.01,100.89,100.9,9209.0,85.9164,85.9504,85.8483,85.8568,9209.0
2018-08-21 14:40:00,100.91,100.98,100.89,100.95,10527.0,85.8653,85.9249,85.8483,85.8994,10527.0
2018-08-21 14:50:00,100.97,101.17,100.95,101.16,10433.0,85.9164,86.0866,85.8994,86.0781,10433.0
2018-08-21 15:00:00,101.16,101.25,101.15,101.22,9163.0,86.0781,86.1546,86.0696,86.1291,9163.0
2018-08-21 15:10:00,101.21,101.24,101.13,101.23,8974.0,86.1206,86.1461,86.0525,86.1376,8974.0
2018-08-21 15:20:00,101.21,101.22,101.09,101.09,10031.0,86.1206,86.1291,86.0185,86.0185,10031.0
2018-08-21 15:30:00,101.09,101.17,101.06,101.11,25713.0,86.0185,86.0866,85.993,86.0355,25713.0
2018-08-21 15:40:00,101.1,101.1,100.97,100.98,32275.0,86.027,86.027,85.9164,85.9249,32275.0
2018-08-21 15:50:00,100.99,101.17,100.99,101.05,75306.0,85.9334,86.0866,85.9334,85.9845,75306.0
2018-08-22 09:30:00,101.08,101.08,100.11,100.22,26651.0,86.01,86.01,85.1846,85.2782,26651.0
2018-08-22 09:40:00,100.2,100.59,100.2,100.48,13217.0,85.2612,85.593,85.2612,85.4994,13217.0
2018-08-22 09:50:00,100.48,100.56,100.17,100.24,12570.0,85.4994,85.5675,85.2357,85.2952,12570.0
2018-08-22 10:00:00,100.26,100.26,100.0,100.06,16114.0,85.3122,85.3122,85.091,85.1421,16114.0
2018-08-22 10:10:00,100.11,100.15,100.02,100.06,8904.0,85.1846,85.2186,85.108,85.1421,8904.0
2018-08-22 10:20:00,100.09,100.12,99.99,100.05,24824.0,85.1676,85.1931,85.0825,85.1336,24824.0
2018-08-22 10:30:00,100.06,100.24,100.05,100.19,12581.0,85.1421,85.2952,85.1336,85.2527,12581.0
2018-08-22 10:40:00,100.16,100.27,100.11,100.14,25234.0,85.2272,85.3208,85.1846,85.2101,25234.0
2018-08-22 10:50:00,100.13,100.19,100.06,100.15,40869.0,85.2016,85.2527,85.1421,85.2186,40869.0
2018-08-22 11:00:00,100.12,100.12,99.75,99.85,41632.0,85.1931,85.1931,84.8783,84.9634,41632.0
2018-08-22 11:10:00,99.85,99.97,99.78,99.82,12849.0,84.9634,85.0655,84.9038,84.9378,12849.0
2018-08-22 11:20:00,99.82,99.82,99.7,99.75,10926.0,84.9378,84.9378,84.8357,84.8783,10926.0
2018-08-22 11:30:00,99.76,100.01,99.75,99.85,16175.0,84.8868,85.0995,84.8783,84.9634,16175.0
2018-08-22 11:40:00,99.83,99.98,99.74,99.97,12550.0,84.9464,85.074,84.8698,85.0655,12550.0
2018-08-22 11:50:00,99.95,100.06,99.94,99.97,11052.0,85.0485,85.1421,85.04,85.0655,11052.0
2018-08-22 12:00:00,99.97,100.08,99.95,100.04,14807.0,85.0655,85.1591,85.0485,85.125,14807.0
2018-08-22 12:10:00,100.05,100.05,99.91,99.91,11125.0,85.1336,85.1336,85.0144,85.0144,11125.0
2018-08-22 12:20:00,99.93,99.95,99.85,99.93,16762.0,85.0314,85.0485,84.9634,85.0314,16762.0
2018-08-22 12:30:00,99.92,99.94,99.86,99.92,10299.0,85.0229,85.04,84.9719,85.0229,10299.0
2018-08-22 12:40:00,99.92,99.98,99.89,99.96,5509.0,85.0229,85.074,84.9974,85.057,5509.0
2018-08-22 12:50:00,99.96,99.98,99.89,99.93,8831.0,85.057,85.074,84.9974,85.0314,8831.0
2018-08-22 13:00:00,99.95,99.95,99.86,99.86,3411.0,85.0485,85.0485,84.9719,84.9719,3411.0
2018-08-22 13:10:00,99.86,99.96,99.85,99.96,5503.0,84.9719,85.057,84.9634,85.057,5503.0
2018-08-22 13:20:00,99.92,99.98,99.9,99.94,8140.0,85.0229,85.074,85.0059,85.04,8140.0
2018-08-22 13:30:00,99.96,100.01,99.95,99.97,5900.0,85.057,85.0995,85.0485,85.0655,5900.0
2018-08-22 13:40:00,99.99,100.08,99.97,100.06,5519.0,85.0825,85.1591,85.0655,85.1421,5519.0
2018-08-22 13:50:00,100.07,100.15,100.03,100.15,5867.0,85.1506,85.2186,85.1165,85.2186,5867.0
2018-08-22 14:00:00,100.19,100.4,100.17,100.3,15765.0,85.2527,85.4314,85.2357,85.3463,15765.0
2018-08-22 14:10:00,100.28,100.29,100.06,100.07,8763.0,85.3293,85.3378,85.1421,85.1506,8763.0
2018-08-22 14:20:00,100.03,100.04,99.97,100.0,9012.0,85.1165,85.125,85.0655,85.091,9012.0
2018-08-22 14:30:00,100.01,100.08,99.96,99.99,8124.0,85.0995,85.1591,85.057,85.0825,8124.0
2018-08-22 14:40:00,99.97,100.05,99.94,99.95,9525.0,85.0655,85.1336,85.04,85.0485,9525.0
2018-08-22 14:50:00,99.95,99.96,99.91,99.94,9050.0,85.0485,85.057,85.0144,85.04,9050.0
2018-08-22 15:00:00,99.96,100.03,99.93,99.94,12868.0,85.057,85.1165,85.0314,85.04,12868.0
2018-08-22 15:10:00,99.92,99.98,99.92,99.95,13648.0,85.0229,85.074,85.0229,85.0485,13648.0
2018-08-22 15:20:00,99.94,100.08,99.94,100.08,11488.0,85.04,85.1591,85.04,85.1591,11488.0
2018-08-22 15:30:00,100.08,100.19,100.06,100.16,15095.0,85.1591,85.2527,85.1421,85.2272,15095.0
2018-08-22 15:40:00,100.16,100.26,100.14,100.22,30063.0,85.2272,85.3122,85.2101,85.2782,30063.0
2018-08-22 15:50:00,100.22,100.25,100.18,100.19,59817.0,85.2782,85.3037,85.2442,85.2527,59817.0
2018-08-23 09:30:00,99.13,99.47,98.79,98.89,25581.0,84.9659,85.2574,84.6745,84.7602,25581.0
2018-08-23 09:40:00,98.99,99.1,98.83,98.9,5997.0,84.846,84.9402,84.7088,84.7688,5997.0
2018-08-23 09:50:00,98.97,99.08,98.78,98.82,11531.0,84.8288,84.9231,84.666,84.7002,11531.0
2018-08-23 10:00:00,98.85,99.33,98.85,99.27,8674.0,84.726,85.1374,84.726,85.0859,8674.0
2018-08-23 10:10:00,99.31,99.36,99.12,99.12,10700.0,85.1202,85.1631,84.9574,84.9574,10700.0
2018-08-23 10:20:00,99.21,99.23,99.08,99.22,3150.0,85.0345,85.0517,84.9231,85.0431,3150.0
2018-08-23 10:30:00,99.22,99.31,99.11,99.18,77227.0,85.0431,85.1202,84.9488,85.0088,77227.0
2018-08-23 10:40:00,99.18,99.25,99.12,99.13,10855.0,85.0088,85.0688,84.9574,84.9659,10855.0
2018-08-23 10:50:00,99.17,99.22,99.03,99.08,8152.0,85.0002,85.0431,84.8802,84.9231,8152.0
2018-08-23 11:00:00,99.08,99.29,98.93,99.28,15828.0,84.9231,85.1031,84.7945,85.0945,15828.0
2018-08-23 11:10:00,99.28,99.49,99.25,99.44,13335.0,85.0945,85.2745,85.0688,85.2317,13335.0
2018-08-23 11:20:00,99.44,99.44,99.12,99.14,6038.0,85.2317,85.2317,84.9574,84.9745,6038.0
2018-08-23 11:30:00,99.22,99.27,99.18,99.26,4926.0,85.0431,85.0859,85.0088,85.0774,4926.0
2018-08-23 11:40:00,99.28,99.35,99.24,99.26,7805.0,85.0945,85.1545,85.0602,85.0774,7805.0
2018-08-23 11:50:00,99.26,99.27,99.06,99.07,5201.0,85.0774,85.0859,84.9059,84.9145,5201.0
2018-08-23 12:00:00,99.08,99.08,98.87,98.95,6483.0,84.9231,84.9231,84.7431,84.8117,6483.0
2018-08-23 12:10:00,98.95,98.99,98.88,98.93,5171.0,84.8117,84.846,84.7517,84.7945,5171.0
2018-08-23 12:20:00,98.91,99.08,98.91,98.98,6250.0,84.7774,84.9231,84.7774,84.8374,6250.0
2018-08-23 12:30:00,99.02,99.04,98.93,99.01,5285.0,84.8717,84.8888,84.7945,84.8631,5285.0
2018-08-23 12:40:00,98.96,99.01,98.93,98.98,7096.0,84.8202,84.8631,84.7945,84.8374,7096.0
2018-08-23 12:50:00,98.98,99.0,98.85,98.89,8231.0,84.8374,84.8545,84.726,84.7602,8231.0
2018-08-23 13:00:00,98.89,98.94,98.77,98.89,9048.0,84.7602,84.8031,84.6574,84.7602,9048.0
2018-08-23 13:10:00,98.92,98.96,98.88,98.9,6707.0,84.786,84.8202,84.7517,84.7688,6707.0
2018-08-23 13:20:00,98.91,98.94,98.87,98.87,5002.0,84.7774,84.8031,84.7431,84.7431,5002.0
2018-08-23 13:30:00,98.87,98.91,98.81,98.88,9200.0,84.7431,84.7774,84.6917,84.7517,9200.0
2018-08-23 13:40:00,98.91,99.07,98.91,99.04,16106.0,84.7774,84.9145,84.7774,84.8888,16106.0
2018-08-23 13:50:00,99.04,99.04,98.86,98.91,5784.0,84.8888,84.8888,84.7345,84.7774,5784.0
2018-08-23 14:00:00,98.89,98.92,98.85,98.91,8578.0,84.7602,84.786,84.726,84.7774,8578.0
2018-08-23 14:10:00,98.93,99.04,98.92,98.98,9499.0,84.7945,84.8888,84.786,84.8374,9499.0
2018-08-23 14:20:00,99.0,99.04,98.99,99.0,10887.0,84.8545,84.8888,84.846,84.8545,10887.0
2018-08-23 14:30:00,99.0,99.0,98.94,98.97,8979.0,84.8545,84.8545,84.8031,84.8288,8979.0
2018-08-23 14:40:00,98.97,99.0,98.95,98.97,5698.0,84.8288,84.8545,84.8117,84.8288,5698.0
2018-08-23 14:50:00,98.98,99.0,98.95,98.98,6086.0,84.8374,84.8545,84.8117,84.8374,6086.0
2018-08-23 15:00:00,98.98,99.01,98.95,99.0,7254.0,84.8374,84.8631,84.8117,84.8545,7254.0
2018-08-23 15:10:00,98.99,99.05,98.95,98.97,20575.0,84.846,84.8974,84.8117,84.8288,20575.0
2018-08-23 15:20:00,98.97,98.99,98.9,98.91,9356.0,84.8288,84.846,84.7688,84.7774,9356.0
2018-08-23 15:30:00,98.93,98.95,98.87,98.95,11424.0,84.7945,84.8117,84.7431,84.8117,11424.0
2018-08-23 15:40:00,98.95,99.01,98.88,98.96,18887.0,84.8117,84.8631,84.7517,84.8202,18887.0
2018-08-23 15:50:00,98.97,99.02,98.95,99.0,44607.0,84.8288,84.8717,84.8117,84.8545,44607.0
2018-08-24 09:30:00,98.98,99.0,98.66,98.85,14147.0,84.8374,84.8545,84.5631,84.726,14147.0
2018-08-24 09:40:00,98.9,98.97,98.68,98.91,10317.0,84.7688,84.8288,84.5802,84.7774,10317.0
2018-08-24 09:50:00,98.96,99.01,98.87,99.01,11562.0,84.8202,84.8631,84.7431,84.8631,11562.0
2018-08-24 10:00:00,98.98,99.04,98.84,99.02,6643.0,84.8374,84.8888,84.7174,84.8717,6643.0
2018-08-24 10:10:00,99.07,99.29,99.06,99.25,12745.0,84.9145,85.1031,84.9059,85.0688,12745.0
2018-08-24 10:20:00,99.24,99.32,99.13,99.13,6637.0,85.0602,85.1288,84.9659,84.9659,6637.0
2018-08-24 10:30:00,99.14,99.18,99.06,99.17,6450.0,84.9745,85.0088,84.9059,85.0002,6450.0
2018-08-24 10:40:00,99.17,99.23,99.12,99.18,11043.0,85.0002,85.0517,84.9574,85.0088,11043.0
2018-08-24 10:50:00,99.17,99.29,99.14,99.21,25496.0,85.0002,85.1031,84.9745,85.0345,25496.0
2018-08-24 11:00:00,99.24,99.46,99.24,99.34,16143.0,85.0602,85.2488,85.0602,85.1459,16143.0
2018-08-24 11:10:00,99.34,99.46,99.33,99.39,12821.0,85.1459,85.2488,85.1374,85.1888,12821.0
2018-08-24 11:20:00,99.4,99.52,99.39,99.44,14142.0,85.1974,85.3002,85.1888,85.2317,14142.0
2018-08-24 11:30:00,99.44,99.57,99.41,99.57,10695.0,85.2317,85.3431,85.2059,85.3431,10695.0
2018-08-24 11:40:00,99.56,99.6,99.5,99.59,5318.0,85.3345,85.3688,85.2831,85.3602,5318.0
2018-08-24 11:50:00,99.6,99.7,99.6,99.69,8086.0,85.3688,85.4545,85.3688,85.4459,8086.0
2018-08-24 12:00:00,99.7,99.9,99.69,99.9,17298.0,85.4545,85.6259,85.4459,85.6259,17298.0
2018-08-24 12:10:00,99.89,99.94,99.86,99.89,8579.0,85.6174,85.6602,85.5916,85.6174,8579.0
2018-08-24 12:20:00,99.88,100.01,99.86,100.0,12174.0,85.6088,85.7202,85.5916,85.7116,12174.0
2018-08-24 12:30:00,100.02,100.02,99.96,99.98,14362.0,85.7288,85.7288,85.6774,85.6945,14362.0
2018-08-24 12:40:00,99.97,99.98,99.74,99.74,20665.0,85.6859,85.6945,85.4888,85.4888,20665.0
2018-08-24 12:50:00,99.73,99.74,99.64,99.71,37644.0,85.4802,85.4888,85.4031,85.4631,37644.0
2018-08-24 13:00:00,99.71,99.9,99.69,99.9,17578.0,85.4631,85.6259,85.4459,85.6259,17578.0
2018-08-24 13:10:00,99.89,99.91,99.84,99.84,7612.0,85.6174,85.6345,85.5745,85.5745,7612.0
2018-08-24 13:20:00,99.85,99.91,99.84,99.91,8951.0,85.5831,85.6345,85.5745,85.6345,8951.0
2018-08-24 13:30:00,99.91,99.91,99.76,99.81,10818.0,85.6345,85.6345,85.5059,85.5488,10818.0
2018-08-24 13:40:00,99.82,99.88,99.8,99.85,6284.0,85.5574,85.6088,85.5402,85.5831,6284.0
2018-08-24 13:50:00,99.85,99.88,99.84,99.85,5898.0,85.5831,85.6088,85.5745,85.5831,5898.0
2018-08-24 14:00:00,99.86,99.89,99.83,99.89,9276.0,85.5916,85.6174,85.5659,85.6174,9276.0
2018-08-24 14:10:00,99.9,99.91,99.84,99.84,16868.0,85.6259,85.6345,85.5745,85.5745,16868.0
2018-08-24 14:20:00,99.84,99.9,99.81,99.84,18364.0,85.5745,85.6259,85.5488,85.5745,18364.0
2018-08-24 14:30:00,99.83,99.85,99.75,99.8,12087.0,85.5659,85.5831,85.4974,85.5402,12087.0
2018-08-24 14:40:00,99.79,99.93,99.79,99.92,15469.0,85.5316,85.6516,85.5316,85.6431,15469.0
2018-08-24 14:50:00,99.93,99.94,99.85,99.91,22033.0,85.6516,85.6602,85.5831,85.6345,22033.0
2018-08-24 15:00:00,99.91,99.91,99.83,99.89,11580.0,85.6345,85.6345,85.5659,85.6174,11580.0
2018-08-24 15:10:00,99.89,99.96,99.86,99.95,15840.0,85.6174,85.6774,85.5916,85.6688,15840.0
2018-08-24 15:20:00,99.93,99.93,99.81,99.82,23973.0,85.6516,85.6516,85.5488,85.5574,23973.0
2018-08-24 15:30:00,99.82,99.82,99.67,99.75,35932.0,85.5574,85.5574,85.4288,85.4974,35932.0
2018-08-24 15:40:00,99.75,99.82,99.73,99.8,42923.0,85.4974,85.5574,85.4802,85.5402,42923.0
2018-08-24 15:50:00,99.81,99.84,99.76,99.77,97449.0,85.5488,85.5745,85.5059,85.5145,97449.0
2018-08-27 09:30:00,100.23,100.35,99.87,100.07,29988.0,85.9088,86.0116,85.6002,85.7716,29988.0
2018-08-27 09:40:00,100.0,100.0,99.78,99.78,9928.0,85.7116,85.7116,85.5231,85.5231,9928.0
2018-08-27 09:50:00,99.75,99.75,99.44,99.54,8300.0,85.4974,85.4974,85.2317,85.3174,8300.0
2018-08-27 10:00:00,99.52,99.6,99.23,99.28,8607.0,85.3002,85.3688,85.0517,85.0945,8607.0
2018-08-27 10:10:00,99.21,99.42,99.21,99.33,7164.0,85.0345,85.2145,85.0345,85.1374,7164.0
2018-08-27 10:20:00,99.33,99.33,99.17,99.18,6008.0,85.1374,85.1374,85.0002,85.0088,6008.0
2018-08-27 10:30:00,99.14,99.2,98.85,98.88,17379.0,84.9745,85.0259,84.726,84.7517,17379.0
2018-08-27 10:40:00,98.91,99.15,98.91,99.01,17814.0,84.7774,84.9831,84.7774,84.8631,17814.0
2018-08-27 10:50:00,99.02,99.23,98.99,99.23,8610.0,84.8717,85.0517,84.846,85.0517,8610.0
2018-08-27 11:00:00,99.28,99.41,99.24,99.29,11672.0,85.0945,85.2059,85.0602,85.1031,11672.0
2018-08-27 11:10:00,99.33,99.35,99.17,99.19,12599.0,85.1374,85.1545,85.0002,85.0174,12599.0
2018-08-27 11:20:00,99.18,99.36,99.17,99.36,21080.0,85.0088,85.1631,85.0002,85.1631,21080.0
2018-08-27 11:30:00,99.4,99.44,99.28,99.28,10834.0,85.1974,85.2317,85.0945,85.0945,10834.0
2018-08-27 11:40:00,99.27,99.43,99.27,99.42,5500.0,85.0859,85.2231,85.0859,85.2145,5500.0
2018-08-27 11:50:00,99.4,99.44,99.23,99.3,10447.0,85.1974,85.2317,85.0517,85.1117,10447.0
2018-08-27 12:00:00,99.31,99.36,99.26,99.36,8753.0,85.1202,85.1631,85.0774,85.1631,8753.0
2018-08-27 12:10:00,99.33,99.53,99.33,99.51,17362.0,85.1374,85.3088,85.1374,85.2917,17362.0
2018-08-27 12:20:00,99.52,99.53,99.37,99.46,7461.0,85.3002,85.3088,85.1717,85.2488,7461.0
2018-08-27 12:30:00,99.45,99.51,99.43,99.46,5723.0,85.2402,85.2917,85.2231,85.2488,5723.0
2018-08-27 12:40:00,99.44,99.55,99.43,99.52,5996.0,85.2317,85.3259,85.2231,85.3002,5996.0
2018-08-27 12:50:00,99.51,99.65,99.51,99.56,5050.0,85.2917,85.4116,85.2917,85.3345,5050.0
2018-08-27 13:00:00,99.56,99.59,99.52,99.55,3259.0,85.3345,85.3602,85.3002,85.3259,3259.0
2018-08-27 13:10:00,99.56,99.66,99.56,99.62,5400.0,85.3345,85.4202,85.3345,85.3859,5400.0
2018-08-27 13:20:00,99.6,99.61,99.52,99.59,4764.0,85.3688,85.3774,85.3002,85.3602,4764.0
2018-08-27 13:30:00,99.61,99.68,99.6,99.62,3168.0,85.3774,85.4374,85.3688,85.3859,3168.0
2018-08-27 13:40:00,99.67,99.67,99.53,99.54,4500.0,85.4288,85.4288,85.3088,85.3174,4500.0
2018-08-27 13:50:00,99.56,99.57,99.4,99.56,5895.0,85.3345,85.3431,85.1974,85.3345,5895.0
2018-08-27 14:00:00,99.56,99.57,99.5,99.51,3182.0,85.3345,85.3431,85.2831,85.2917,3182.0
2018-08-27 14:10:00,99.52,99.6,99.52,99.56,7916.0,85.3002,85.3688,85.3002,85.3345,7916.0
2018-08-27 14:20:00,99.56,99.69,99.52,99.6,12074.0,85.3345,85.4459,85.3002,85.3688,12074.0
2018-08-27 14:30:00,99.59,99.63,99.56,99.58,8724.0,85.3602,85.3945,85.3345,85.3516,8724.0
2018-08-27 14:40:00,99.58,99.58,99.38,99.38,11282.0,85.3516,85.3516,85.1802,85.1802,11282.0
2018-08-27 14:50:00,99.4,99.44,99.3,99.32,7732.0,85.1974,85.2317,85.1117,85.1288,7732.0
2018-08-27 15:00:00,99.32,99.36,99.3,99.33,7129.0,85.1288,85.1631,85.1117,85.1374,7129.0
2018-08-27 15:10:00,99.32,99.35,99.25,99.27,8587.0,85.1288,85.1545,85.0688,85.0859,8587.0
2018-08-27 15:20:00,99.27,99.34,99.25,99.32,6808.0,85.0859,85.1459,85.0688,85.1288,6808.0
2018-08-27 15:30:00,99.3,99.36,99.25,99.34,13572.0,85.1117,85.1631,85.0688,85.1459,13572.0
2018-08-27 15:40:00,99.35,99.38,99.29,99.33,19655.0,85.1545,85.1802,85.1031,85.1374,19655.0
2018-08-27 15:50:00,99.32,99.36,99.23,99.29,47408.0,85.1288,85.1631,85.0517,85.1031,47408.0
2018-08-28 09:30:00,99.29,99.58,98.69,99.25,33426.0,85.1031,85.3516,84.5888,85.0688,33426.0
2018-08-28 09:40:00,99.26,99.47,98.96,99.44,22143.0,85.0774,85.2574,84.8202,85.2317,22143.0
2018-08-28 09:50:00,99.42,99.48,99.28,99.3,8196.0,85.2145,85.2659,85.0945,85.1117,8196.0
2018-08-28 10:00:00,99.34,99.36,99.12,99.21,9173.0,85.1459,85.1631,84.9574,85.0345,9173.0
2018-08-28 10:10:00,99.18,99.22,98.88,98.92,10107.0,85.0088,85.0431,84.7517,84.786,10107.0
2018-08-28 10:20:00,98.94,99.08,98.79,98.95,10264.0,84.8031,84.9231,84.6745,84.8117,10264.0
2018-08-28 10:30:00,98.99,99.19,98.99,99.07,8697.0,84.846,85.0174,84.846,84.9145,8697.0
2018-08-28 10:40:00,99.04,99.27,99.0,99.08,14930.0,84.8888,85.0859,84.8545,84.9231,14930.0
2018-08-28 10:50:00,99.09,99.17,99.05,99.11,4858.0,84.9317,85.0002,84.8974,84.9488,4858.0
2018-08-28 11:00:00,99.12,99.18,99.02,99.06,7628.0,84.9574,85.0088,84.8717,84.9059,7628.0
2018-08-28 11:10:00,99.1,99.1,98.9,98.9,7891.0,84.9402,84.9402,84.7688,84.7688,7891.0
2018-08-28 11:20:00,98.9,98.94,98.74,98.94,16128.0,84.7688,84.8031,84.6317,84.8031,16128.0
2018-08-28 11:30:00,98.92,99.11,98.92,99.05,8027.0,84.786,84.9488,84.786,84.8974,8027.0
2018-08-28 11:40:00,99.06,99.16,99.0,99.14,5610.0,84.9059,84.9917,84.8545,84.9745,5610.0
2018-08-28 11:50:00,99.12,99.19,99.03,99.04,5670.0,84.9574,85.0174,84.8802,84.8888,5670.0
2018-08-28 12:00:00,99.04,99.08,99.0,99.0,4201.0,84.8888,84.9231,84.8545,84.8545,4201.0
2018-08-28 12:10:00,99.04,99.13,99.0,99.11,4415.0,84.8888,84.9659,84.8545,84.9488,4415.0
2018-08-28 12:20:00,99.11,99.13,99.02,99.1,4311.0,84.9488,84.9659,84.8717,84.9402,4311.0
2018-08-28 12:30:00,99.1,99.16,99.05,99.16,4003.0,84.9402,84.9917,84.8974,84.9917,4003.0
2018-08-28 12:40:00,99.13,99.13,99.01,99.05,6300.0,84.9659,84.9659,84.8631,84.8974,6300.0
2018-08-28 12:50:00,99.01,99.01,98.87,98.89,3922.0,84.8631,84.8631,84.7431,84.7602,3922.0
2018-08-28 13:00:00,98.9,98.9,98.73,98.81,8224.0,84.7688,84.7688,84.6231,84.6917,8224.0
2018-08-28 13:10:00,98.83,98.9,98.8,98.86,6004.0,84.7088,84.7688,84.6831,84.7345,6004.0
2018-08-28 13:20:00,98.88,98.96,98.88,98.9,5000.0,84.7517,84.8202,84.7517,84.7688,5000.0
2018-08-28 13:30:00,98.9,98.9,98.82,98.88,4369.0,84.7688,84.7688,84.7002,84.7517,4369.0
2018-08-28 13:40:00,98.93,98.98,98.88,98.88,5717.0,84.7945,84.8374,84.7517,84.7517,5717.0
2018-08-28 13:50:00,98.88,98.91,98.82,98.84,7606.0,84.7517,84.7774,84.7002,84.7174,7606.0
2018-08-28 14:00:00,98.8,98.83,98.75,98.76,6747.0,84.6831,84.7088,84.6402,84.6488,6747.0
2018-08-28 14:10:00,98.75,98.83,98.74,98.81,6647.0,84.6402,84.7088,84.6317,84.6917,6647.0
2018-08-28 14:20:00,98.82,98.86,98.75,98.84,6653.0,84.7002,84.7345,84.6402,84.7174,6653.0
2018-08-28 14:30:00,98.83,98.85,98.77,98.77,5727.0,84.7088,84.726,84.6574,84.6574,5727.0
2018-08-28 14:40:00,98.8,98.83,98.76,98.8,6986.0,84.6831,84.7088,84.6488,84.6831,6986.0
2018-08-28 14:50:00,98.8,98.82,98.74,98.82,6800.0,84.6831,84.7002,84.6317,84.7002,6800.0
2018-08-28 15:00:00,98.81,98.81,98.74,98.78,5787.0,84.6917,84.6917,84.6317,84.666,5787.0
2018-08-28 15:10:00,98.78,98.79,98.57,98.57,10567.0,84.666,84.6745,84.486,84.486,10567.0
2018-08-28 15:20:00,98.58,98.63,98.5,98.55,12318.0,84.4945,84.5374,84.426,84.4688,12318.0
2018-08-28 15:30:00,98.55,98.61,98.54,98.61,17367.0,84.4688,84.5202,84.4602,84.5202,17367.0
2018-08-28 15:40:00,98.6,98.68,98.58,98.6,32008.0,84.5117,84.5802,84.4945,84.5117,32008.0
2018-08-28 15:50:00,98.6,98.78,98.57,98.75,61035.0,84.5117,84.666,84.486,84.6402,61035.0
2018-08-29 09:30:00,99.26,99.48,99.1,99.25,24115.0,85.0774,85.2659,84.9402,85.0688,24115.0
2018-08-29 09:40:00,99.2,99.5,99.11,99.42,29339.0,85.0259,85.2831,84.9488,85.2145,29339.0
2018-08-29 09:50:00,99.43,99.79,99.39,99.72,21950.0,85.2231,85.5316,85.1888,85.4716,21950.0
2018-08-29 10:00:00,99.69,99.71,99.43,99.48,12295.0,85.4459,85.4631,85.2231,85.2659,12295.0
2018-08-29 10:10:00,99.48,99.49,99.22,99.22,12429.0,85.2659,85.2745,85.0431,85.0431,12429.0
2018-08-29 10:20:00,99.21,99.33,99.17,99.28,14655.0,85.0345,85.1374,85.0002,85.0945,14655.0
2018-08-29 10:30:00,99.3,99.38,99.24,99.33,7789.0,85.1117,85.1802,85.0602,85.1374,7789.0
2018-08-29 10:40:00,99.31,99.37,99.22,99.22,7333.0,85.1202,85.1717,85.0431,85.0431,7333.0
2018-08-29 10:50:00,99.19,99.31,99.15,99.27,8374.0,85.0174,85.1202,84.9831,85.0859,8374.0
2018-08-29 11:00:00,99.3,99.39,99.26,99.37,10048.0,85.1117,85.1888,85.0774,85.1717,10048.0
2018-08-29 11:10:00,99.37,99.6,99.37,99.56,9087.0,85.1717,85.3688,85.1717,85.3345,9087.0
2018-08-29 11:20:00,99.54,99.56,99.42,99.5,7417.0,85.3174,85.3345,85.2145,85.2831,7417.0
2018-08-29 11:30:00,99.49,99.55,99.48,99.52,7895.0,85.2745,85.3259,85.2659,85.3002,7895.0
2018-08-29 11:40:00,99.52,99.52,99.43,99.5,3320.0,85.3002,85.3002,85.2231,85.2831,3320.0
2018-08-29 11:50:00,99.48,99.51,99.41,99.49,8441.0,85.2659,85.2917,85.2059,85.2745,8441.0
2018-08-29 12:00:00,99.51,99.51,99.43,99.5,5286.0,85.2917,85.2917,85.2231,85.2831,5286.0
2018-08-29 12:10:00,99.51,99.52,99.36,99.36,5980.0,85.2917,85.3002,85.1631,85.1631,5980.0
2018-08-29 12:20:00,99.37,99.5,99.36,99.49,9373.0,85.1717,85.2831,85.1631,85.2745,9373.0
2018-08-29 12:30:00,99.48,99.71,99.48,99.71,6376.0,85.2659,85.4631,85.2659,85.4631,6376.0
2018-08-29 12:40:00,99.72,99.72,99.62,99.63,4348.0,85.4716,85.4716,85.3859,85.3945,4348.0
2018-08-29 12:50:00,99.62,99.64,99.57,99.57,4187.0,85.3859,85.4031,85.3431,85.3431,4187.0
2018-08-29 13:00:00,99.56,99.61,99.55,99.57,5747.0,85.3345,85.3774,85.3259,85.3431,5747.0
2018-08-29 13:10:00,99.57,99.57,99.44,99.45,6003.0,85.3431,85.3431,85.2317,85.2402,6003.0
2018-08-29 13:20:00,99.45,99.49,99.39,99.49,5330.0,85.2402,85.2745,85.1888,85.2745,5330.0
2018-08-29 13:30:00,99.48,99.49,99.45,99.46,6911.0,85.2659,85.2745,85.2402,85.2488,6911.0
2018-08-29 13:40:00,99.42,99.42,99.32,99.39,4740.0,85.2145,85.2145,85.1288,85.1888,4740.0
2018-08-29 13:50:00,99.39,99.41,99.27,99.27,11718.0,85.1888,85.2059,85.0859,85.0859,11718.0
2018-08-29 14:00:00,99.27,99.39,99.26,99.37,11009.0,85.0859,85.1888,85.0774,85.1717,11009.0
2018-08-29 14:10:00,99.34,99.34,99.21,99.25,13810.0,85.1459,85.1459,85.0345,85.0688,13810.0
2018-08-29 14:20:00,99.25,99.29,99.2,99.29,3063.0,85.0688,85.1031,85.0259,85.1031,3063.0
2018-08-29 14:30:00,99.31,99.34,99.3,99.33,7094.0,85.1202,85.1459,85.1117,85.1374,7094.0
2018-08-29 14:40:00,99.31,99.32,99.27,99.29,4208.0,85.1202,85.1288,85.0859,85.1031,4208.0
2018-08-29 14:50:00,99.29,99.33,99.26,99.3,6083.0,85.1031,85.1374,85.0774,85.1117,6083.0
2018-08-29 15:00:00,99.31,99.39,99.3,99.34,7116.0,85.1202,85.1888,85.1117,85.1459,7116.0
2018-08-29 15:10:00,99.35,99.4,99.34,99.39,9245.0,85.1545,85.1974,85.1459,85.1888,9245.0
2018-08-29 15:20:00,99.39,99.54,99.39,99.54,32411.0,85.1888,85.3174,85.1888,85.3174,32411.0
2018-08-29 15:30:00,99.54,99.59,99.52,99.59,16045.0,85.3174,85.3602,85.3002,85.3602,16045.0
2018-08-29 15:40:00,99.59,99.61,99.52,99.59,23361.0,85.3602,85.3774,85.3002,85.3602,23361.0
2018-08-29 15:50:00,99.59,99.64,99.51,99.61,65759.0,85.3602,85.4031,85.2917,85.3774,65759.0
2018-08-30 09:30:00,99.44,99.61,99.17,99.57,16581.0,85.2317,85.3774,85.0002,85.3431,16581.0
2018-08-30 09:40:00,99.5,99.7,99.43,99.68,8788.0,85.2831,85.4545,85.2231,85.4374,8788.0
2018-08-30 09:50:00,99.66,99.84,99.66,99.76,11324.0,85.4202,85.5745,85.4202,85.5059,11324.0
2018-08-30 10:00:00,99.77,100.1,99.72,100.1,16981.0,85.5145,85.7973,85.4716,85.7973,16981.0
2018-08-30 10:10:00,100.1,100.23,99.97,99.97,14461.0,85.7973,85.9088,85.6859,85.6859,14461.0
2018-08-30 10:20:00,99.98,100.1,99.87,99.9,13226.0,85.6945,85.7973,85.6002,85.6259,13226.0
2018-08-30 10:30:00,99.88,100.24,99.87,100.21,22244.0,85.6088,85.9173,85.6002,85.8916,22244.0
2018-08-30 10:40:00,100.22,100.26,100.01,100.03,26627.0,85.9002,85.9345,85.7202,85.7374,26627.0
2018-08-30 10:50:00,100.02,100.08,99.97,100.07,14523.0,85.7288,85.7802,85.6859,85.7716,14523.0
2018-08-30 11:00:00,100.07,100.14,99.89,99.99,15923.0,85.7716,85.8316,85.6174,85.7031,15923.0
2018-08-30 11:10:00,99.98,100.06,99.88,99.9,13500.0,85.6945,85.7631,85.6088,85.6259,13500.0
2018-08-30 11:20:00,99.9,99.97,99.88,99.92,27007.0,85.6259,85.6859,85.6088,85.6431,27007.0
2018-08-30 11:30:00,99.91,100.15,99.91,100.03,17257.0,85.6345,85.8402,85.6345,85.7374,17257.0
2018-08-30 11:40:00,100.03,100.19,100.02,100.16,10459.0,85.7374,85.8745,85.7288,85.8488,10459.0
2018-08-30 11:50:00,100.17,100.32,100.15,100.29,20245.0,85.8573,85.9859,85.8402,85.9602,20245.0
2018-08-30 12:00:00,100.31,100.33,100.09,100.1,23536.0,85.9773,85.9945,85.7888,85.7973,23536.0
2018-08-30 12:10:00,100.09,100.15,100.05,100.1,12103.0,85.7888,85.8402,85.7545,85.7973,12103.0
2018-08-30 12:20:00,100.11,100.11,99.83,99.88,9700.0,85.8059,85.8059,85.5659,85.6088,9700.0
2018-08-30 12:30:00,99.89,99.93,99.85,99.86,7011.0,85.6174,85.6516,85.5831,85.5916,7011.0
2018-08-30 12:40:00,99.85,99.88,99.85,99.88,7705.0,85.5831,85.6088,85.5831,85.6088,7705.0
2018-08-30 12:50:00,99.88,99.89,99.81,99.88,8401.0,85.6088,85.6174,85.5488,85.6088,8401.0
2018-08-30 13:00:00,99.87,100.0,99.85,100.0,11262.0,85.6002,85.7116,85.5831,85.7116,11262.0
2018-08-30 13:10:00,99.99,100.09,99.97,100.06,12053.0,85.7031,85.7888,85.6859,85.7631,12053.0
2018-08-30 13:20:00,100.07,100.15,100.06,100.15,13737.0,85.7716,85.8402,85.7631,85.8402,13737.0
2018-08-30 13:30:00,100.17,100.19,100.02,100.08,10940.0,85.8573,85.8745,85.7288,85.7802,10940.0
2018-08-30 13:40:00,100.07,100.14,100.07,100.14,8293.0,85.7716,85.8316,85.7716,85.8316,8293.0
2018-08-30 13:50:00,100.13,100.22,100.13,100.21,8963.0,85.8231,85.9002,85.8231,85.8916,8963.0
2018-08-30 14:00:00,100.19,100.22,100.09,100.12,9195.0,85.8745,85.9002,85.7888,85.8145,9195.0
2018-08-30 14:10:00,100.12,100.13,99.85,99.85,15895.0,85.8145,85.8231,85.5831,85.5831,15895.0
2018-08-30 14:20:00,99.87,99.94,99.82,99.89,7593.0,85.6002,85.6602,85.5574,85.6174,7593.0
2018-08-30 14:30:00,99.89,99.95,99.87,99.88,14385.0,85.6174,85.6688,85.6002,85.6088,14385.0
2018-08-30 14:40:00,99.89,99.94,99.87,99.87,7297.0,85.6174,85.6602,85.6002,85.6002,7297.0
2018-08-30 14:50:00,99.86,99.86,99.77,99.82,9393.0,85.5916,85.5916,85.5145,85.5574,9393.0
2018-08-30 15:00:00,99.83,99.83,99.66,99.7,15053.0,85.5659,85.5659,85.4202,85.4545,15053.0
2018-08-30 15:10:00,99.72,99.82,99.69,99.73,10171.0,85.4716,85.5574,85.4459,85.4802,10171.0
2018-08-30 15:20:00,99.73,99.73,99.62,99.7,16357.0,85.4802,85.4802,85.3859,85.4545,16357.0
2018-08-30 15:30:00,99.7,99.86,99.7,99.82,23586.0,85.4545,85.5916,85.4545,85.5574,23586.0
2018-08-30 15:40:00,99.79,99.94,99.79,99.84,23519.0,85.5316,85.6602,85.5316,85.5745,23519.0
2018-08-30 15:50:00,99.85,99.97,99.83,99.92,54804.0,85.5831,85.6859,85.5659,85.6431,54804.0
2018-08-31 09:30:00,100.11,100.42,99.91,100.34,17764.0,85.8059,86.0716,85.6345,86.0031,17764.0
2018-08-31 09:40:00,100.28,100.44,100.22,100.35,8237.0,85.9516,86.0888,85.9002,86.0116,8237.0
2018-08-31 09:50:00,100.33,100.74,100.29,100.74,12364.0,85.9945,86.3459,85.9602,86.3459,12364.0
2018-08-31 10:00:00,100.73,100.75,100.55,100.65,24375.0,86.3373,86.3545,86.1831,86.2688,24375.0
2018-08-31 10:10:00,100.63,100.8,100.6,100.76,21270.0,86.2516,86.3973,86.2259,86.363,21270.0
2018-08-31 10:20:00,100.77,100.88,100.69,100.75,28782.0,86.3716,86.4659,86.303,86.3545,28782.0
2018-08-31 10:30:00,100.72,100.76,100.61,100.64,6490.0,86.3288,86.363,86.2345,86.2602,6490.0
2018-08-31 10:40:00,100.62,100.62,100.42,100.47,8656.0,86.243,86.243,86.0716,86.1145,8656.0
2018-08-31 10:50:00,100.47,100.69,100.47,100.69,19171.0,86.1145,86.303,86.1145,86.303,19171.0
2018-08-31 11:00:00,100.66,100.7,100.57,100.66,14283.0,86.2773,86.3116,86.2002,86.2773,14283.0
2018-08-31 11:10:00,100.67,100.67,100.55,100.56,9860.0,86.2859,86.2859,86.1831,86.1916,9860.0
2018-08-31 11:20:00,100.56,100.64,100.37,100.39,11556.0,86.1916,86.2602,86.0288,86.0459,11556.0
2018-08-31 11:30:00,100.4,100.53,100.39,100.52,6411.0,86.0545,86.1659,86.0459,86.1573,6411.0
2018-08-31 11:40:00,100.51,100.54,100.34,100.35,16315.0,86.1488,86.1745,86.0031,86.0116,16315.0
2018-08-31 11:50:00,100.34,100.39,100.23,100.37,9677.0,86.0031,86.0459,85.9088,86.0288,9677.0
2018-08-31 12:00:00,100.39,100.41,100.36,100.38,6704.0,86.0459,86.0631,86.0202,86.0373,6704.0
2018-08-31 12:10:00,100.38,100.4,100.2,100.23,21410.0,86.0373,86.0545,85.8831,85.9088,21410.0
2018-08-31 12:20:00,100.21,100.28,100.21,100.23,6753.0,85.8916,85.9516,85.8916,85.9088,6753.0
2018-08-31 12:30:00,100.23,100.23,100.01,100.06,13542.0,85.9088,85.9088,85.7202,85.7631,13542.0
2018-08-31 12:40:00,100.08,100.15,100.07,100.09,6419.0,85.7802,85.8402,85.7716,85.7888,6419.0
2018-08-31 12:50:00,100.09,100.1,100.0,100.01,9999.0,85.7888,85.7973,85.7116,85.7202,9999.0
2018-08-31 13:00:00,100.01,100.08,99.87,99.87,7801.0,85.7202,85.7802,85.6002,85.6002,7801.0
2018-08-31 13:10:00,99.89,99.92,99.85,99.9,4369.0,85.6174,85.6431,85.5831,85.6259,4369.0
2018-08-31 13:20:00,99.9,100.02,99.9,100.02,5093.0,85.6259,85.7288,85.6259,85.7288,5093.0
2018-08-31 13:30:00,99.99,100.13,99.97,100.11,10768.0,85.7031,85.8231,85.6859,85.8059,10768.0
2018-08-31 13:40:00,100.09,100.14,100.09,100.11,4923.0,85.7888,85.8316,85.7888,85.8059,4923.0
2018-08-31 13:50:00,100.16,100.19,100.1,100.18,9885.0,85.8488,85.8745,85.7973,85.8659,9885.0
2018-08-31 14:00:00,100.16,100.18,100.05,100.07,5749.0,85.8488,85.8659,85.7545,85.7716,5749.0
2018-08-31 14:10:00,100.09,100.14,100.06,100.09,5623.0,85.7888,85.8316,85.7631,85.7888,5623.0
2018-08-31 14:20:00,100.09,100.1,100.05,100.05,5873.0,85.7888,85.7973,85.7545,85.7545,5873.0
2018-08-31 14:30:00,100.06,100.18,100.05,100.15,7228.0,85.7631,85.8659,85.7545,85.8402,7228.0
2018-08-31 14:40:00,100.16,100.26,100.15,100.24,7208.0,85.8488,85.9345,85.8402,85.9173,7208.0
2018-08-31 14:50:00,100.24,100.28,100.18,100.22,9922.0,85.9173,85.9516,85.8659,85.9002,9922.0
2018-08-31 15:00:00,100.24,100.29,100.2,100.27,7624.0,85.9173,85.9602,85.8831,85.9431,7624.0
2018-08-31 15:10:00,100.28,100.49,100.26,100.47,11590.0,85.9516,86.1316,85.9345,86.1145,11590.0
2018-08-31 15:20:00,100.47,100.47,100.32,100.34,14245.0,86.1145,86.1145,85.9859,86.0031,14245.0
2018-08-31 15:30:00,100.34,100.48,100.34,100.45,19718.0,86.0031,86.1231,86.0031,86.0973,19718.0
2018-08-31 15:40:00,100.44,100.48,100.4,100.45,33257.0,86.0888,86.1231,86.0545,86.0973,33257.0
2018-08-31 15:50:00,100.45,100.65,100.45,100.53,162522.0,86.0973,86.2688,86.0973,86.1659,162522.0
2018-09-04 09:30:00,100.71,101.0,100.41,100.95,19841.0,86.3202,86.5688,86.0631,86.5259,19841.0
2018-09-04 09:40:00,100.99,101.24,100.87,100.87,17855.0,86.5602,86.7745,86.4573,86.4573,17855.0
2018-09-04 09:50:00,100.8,101.1,100.77,101.1,9730.0,86.3973,86.6545,86.3716,86.6545,9730.0
2018-09-04 10:00:00,101.23,101.53,101.13,101.47,24807.0,86.7659,87.023,86.6802,86.9716,24807.0
2018-09-04 10:10:00,101.53,101.74,101.52,101.71,20972.0,87.023,87.203,87.0145,87.1773,20972.0
2018-09-04 10:20:00,101.73,101.76,101.59,101.75,17236.0,87.1944,87.2202,87.0745,87.2116,17236.0
2018-09-04 10:30:00,101.77,101.82,101.41,101.43,24163.0,87.2287,87.2716,86.9202,86.9373,24163.0
2018-09-04 10:40:00,101.41,101.68,101.4,101.61,26959.0,86.9202,87.1516,86.9116,87.0916,26959.0
2018-09-04 10:50:00,101.62,101.65,101.38,101.47,12933.0,87.1002,87.1259,86.8945,86.9716,12933.0
2018-09-04 11:00:00,101.45,101.63,101.45,101.51,19959.0,86.9545,87.1087,86.9545,87.0059,19959.0
2018-09-04 11:10:00,101.49,101.71,101.47,101.68,14690.0,86.9887,87.1773,86.9716,87.1516,14690.0
2018-09-04 11:20:00,101.68,101.74,101.57,101.67,22572.0,87.1516,87.203,87.0573,87.143,22572.0
2018-09-04 11:30:00,101.63,101.65,101.47,101.59,19406.0,87.1087,87.1259,86.9716,87.0745,19406.0
2018-09-04 11:40:00,101.57,101.67,101.53,101.64,7663.0,87.0573,87.143,87.023,87.1173,7663.0
2018-09-04 11:50:00,101.63,101.82,101.62,101.82,19164.0,87.1087,87.2716,87.1002,87.2716,19164.0
2018-09-04 12:00:00,101.8,101.8,101.5,101.54,15000.0,87.2544,87.2544,86.9973,87.0316,15000.0
2018-09-04 12:10:00,101.53,101.53,101.42,101.43,9919.0,87.023,87.023,86.9287,86.9373,9919.0
2018-09-04 12:20:00,101.46,101.48,101.25,101.33,18568.0,86.963,86.9802,86.783,86.8516,18568.0
2018-09-04 12:30:00,101.31,101.35,101.27,101.28,7739.0,86.8345,86.8687,86.8002,86.8087,7739.0
2018-09-04 12:40:00,101.28,101.48,101.28,101.42,15016.0,86.8087,86.9802,86.8087,86.9287,15016.0
2018-09-04 12:50:00,101.44,101.57,101.42,101.51,22749.0,86.9459,87.0573,86.9287,87.0059,22749.0
2018-09-04 13:00:00,101.52,101.58,101.46,101.51,53967.0,87.0145,87.0659,86.963,87.0059,53967.0
2018-09-04 13:10:00,101.49,101.52,101.37,101.4,28406.0,86.9887,87.0145,86.8859,86.9116,28406.0
2018-09-04 13:20:00,101.4,101.45,101.3,101.3,12913.0,86.9116,86.9545,86.8259,86.8259,12913.0
2018-09-04 13:30:00,101.3,101.43,101.29,101.42,8826.0,86.8259,86.9373,86.8173,86.9287,8826.0
2018-09-04 13:40:00,101.4,101.51,101.39,101.48,10203.0,86.9116,87.0059,86.903,86.9802,10203.0
2018-09-04 13:50:00,101.51,101.51,101.46,101.49,7259.0,87.0059,87.0059,86.963,86.9887,7259.0
2018-09-04 14:00:00,101.51,101.54,101.44,101.5,17534.0,87.0059,87.0316,86.9459,86.9973,17534.0
2018-09-04 14:10:00,101.48,101.52,101.26,101.26,17250.0,86.9802,87.0145,86.7916,86.7916,17250.0
2018-09-04 14:20:00,101.28,101.57,101.28,101.52,11201.0,86.8087,87.0573,86.8087,87.0145,11201.0
2018-09-04 14:30:00,101.49,101.52,101.45,101.5,15069.0,86.9887,87.0145,86.9545,86.9973,15069.0
2018-09-04 14:40:00,101.49,101.5,101.4,101.42,14512.0,86.9887,86.9973,86.9116,86.9287,14512.0
2018-09-04 14:50:00,101.42,101.49,101.33,101.43,13325.0,86.9287,86.9887,86.8516,86.9373,13325.0
2018-09-04 15:00:00,101.44,101.45,101.36,101.37,11343.0,86.9459,86.9545,86.8773,86.8859,11343.0
2018-09-04 15:10:00,101.38,101.38,101.18,101.22,18238.0,86.8945,86.8945,86.723,86.7573,18238.0
2018-09-04 15:20:00,101.2,101.36,101.19,101.36,24302.0,86.7402,86.8773,86.7316,86.8773,24302.0
2018-09-04 15:30:00,101.36,101.39,101.31,101.33,25431.0,86.8773,86.903,86.8345,86.8516,25431.0
2018-09-04 15:40:00,101.34,101.43,101.23,101.36,60690.0,86.8602,86.9373,86.7659,86.8773,60690.0
2018-09-04 15:50:00,101.34,101.55,101.27,101.49,133351.0,86.8602,87.0402,86.8002,86.9887,133351.0
2018-09-05 09:30:00,101.26,101.56,101.08,101.29,15602.0,86.7916,87.0487,86.6373,86.8173,15602.0
2018-09-05 09:40:00,101.34,101.63,101.34,101.42,7300.0,86.8602,87.1087,86.8602,86.9287,7300.0
2018-09-05 09:50:00,101.48,101.83,101.45,101.83,35796.0,86.9802,87.2802,86.9545,87.2802,35796.0
2018-09-05 10:00:00,101.74,102.25,101.74,102.13,29901.0,87.203,87.6401,87.203,87.5373,29901.0
2018-09-05 10:10:00,102.16,102.39,102.11,102.21,31366.0,87.563,87.7601,87.5202,87.6059,31366.0
2018-09-05 10:20:00,102.26,102.47,102.21,102.26,61024.0,87.6487,87.8287,87.6059,87.6487,61024.0
2018-09-05 10:30:00,102.23,102.81,102.22,102.81,36381.0,87.623,88.1201,87.6144,88.1201,36381.0
2018-09-05 10:40:00,102.81,103.23,102.8,103.02,113779.0,88.1201,88.4801,88.1116,88.3001,113779.0
2018-09-05 10:50:00,102.98,103.17,102.97,103.0,41240.0,88.2658,88.4287,88.2573,88.283,41240.0
2018-09-05 11:00:00,103.02,103.35,102.99,103.3,30374.0,88.3001,88.583,88.2744,88.5401,30374.0
2018-09-05 11:10:00,103.29,103.56,103.19,103.3,35976.0,88.5316,88.763,88.4458,88.5401,35976.0
2018-09-05 11:20:00,103.33,103.35,102.84,102.92,27037.0,88.5658,88.583,88.1458,88.2144,27037.0
2018-09-05 11:30:00,103.0,103.25,102.99,102.99,17701.0,88.283,88.4973,88.2744,88.2744,17701.0
2018-09-05 11:40:00,103.01,103.01,102.77,102.95,16937.0,88.2916,88.2916,88.0858,88.2401,16937.0
2018-09-05 11:50:00,102.98,103.04,102.9,102.94,14697.0,88.2658,88.3173,88.1973,88.2316,14697.0
2018-09-05 12:00:00,102.89,102.91,102.77,102.84,11605.0,88.1887,88.2058,88.0858,88.1458,11605.0
2018-09-05 12:10:00,102.83,102.83,102.57,102.57,15770.0,88.1373,88.1373,87.9144,87.9144,15770.0
2018-09-05 12:20:00,102.57,102.66,102.57,102.62,10303.0,87.9144,87.9916,87.9144,87.9573,10303.0
2018-09-05 12:30:00,102.61,102.73,102.59,102.69,30421.0,87.9487,88.0516,87.9316,88.0173,30421.0
2018-09-05 12:40:00,102.7,102.7,102.54,102.55,7604.0,88.0259,88.0259,87.8887,87.8973,7604.0
2018-09-05 12:50:00,102.54,102.57,102.48,102.5,7021.0,87.8887,87.9144,87.8373,87.8544,7021.0
2018-09-05 13:00:00,102.5,102.63,102.47,102.59,8450.0,87.8544,87.9659,87.8287,87.9316,8450.0
2018-09-05 13:10:00,102.59,102.6,102.49,102.5,6336.0,87.9316,87.9401,87.8459,87.8544,6336.0
2018-09-05 13:20:00,102.48,102.55,102.36,102.43,10400.0,87.8373,87.8973,87.7344,87.7944,10400.0
2018-09-05 13:30:00,102.42,102.6,102.42,102.55,7719.0,87.7859,87.9401,87.7859,87.8973,7719.0
2018-09-05 13:40:00,102.54,102.56,102.42,102.46,8625.0,87.8887,87.9059,87.7859,87.8201,8625.0
2018-09-05 13:50:00,102.45,102.45,102.32,102.38,6903.0,87.8116,87.8116,87.7001,87.7516,6903.0
2018-09-05 14:00:00,102.38,102.51,102.36,102.51,9500.0,87.7516,87.863,87.7344,87.863,9500.0
2018-09-05 14:10:00,102.52,102.52,102.42,102.47,11263.0,87.8716,87.8716,87.7859,87.8287,11263.0
2018-09-05 14:20:00,102.5,102.64,102.5,102.62,11144.0,87.8544,87.9744,87.8544,87.9573,11144.0
2018-09-05 14:30:00,102.62,102.66,102.55,102.65,6486.0,87.9573,87.9916,87.8973,87.983,6486.0
2018-09-05 14:40:00,102.68,102.68,102.61,102.61,10446.0,88.0087,88.0087,87.9487,87.9487,10446.0
2018-09-05 14:50:00,102.63,102.64,102.56,102.61,9333.0,87.9659,87.9744,87.9059,87.9487,9333.0
2018-09-05 15:00:00,102.6,102.63,102.55,102.58,19679.0,87.9401,87.9659,87.8973,87.923,19679.0
2018-09-05 15:10:00,102.58,102.61,102.47,102.48,18399.0,87.923,87.9487,87.8287,87.8373,18399.0
2018-09-05 15:20:00,102.48,102.48,102.38,102.43,16917.0,87.8373,87.8373,87.7516,87.7944,16917.0
2018-09-05 15:30:00,102.42,102.53,102.36,102.44,27651.0,87.7859,87.8801,87.7344,87.803,27651.0
2018-09-05 15:40:00,102.43,102.7,102.43,102.67,125299.0,87.7944,88.0259,87.7944,88.0001,125299.0
2018-09-05 15:50:00,102.67,102.94,102.64,102.9,356344.0,88.0001,88.2316,87.9744,88.1973,356344.0
2018-09-06 09:30:00,102.81,103.23,102.81,102.93,22185.0,88.1201,88.4801,88.1201,88.223,22185.0
2018-09-06 09:40:00,103.03,103.37,103.0,103.03,14299.0,88.3087,88.6001,88.283,88.3087,14299.0
2018-09-06 09:50:00,103.06,103.35,103.05,103.35,12710.0,88.3344,88.583,88.3258,88.583,12710.0
2018-09-06 10:00:00,103.36,103.36,103.11,103.13,9282.0,88.5915,88.5915,88.3773,88.3944,9282.0
2018-09-06 10:10:00,103.14,103.17,102.95,102.97,8364.0,88.403,88.4287,88.2401,88.2573,8364.0
2018-09-06 10:20:00,102.97,102.99,102.49,102.56,13565.0,88.2573,88.2744,87.8459,87.9059,13565.0
2018-09-06 10:30:00,102.57,103.01,102.56,103.0,11890.0,87.9144,88.2916,87.9059,88.283,11890.0
2018-09-06 10:40:00,102.98,103.09,102.96,103.08,13359.0,88.2658,88.3601,88.2487,88.3516,13359.0
2018-09-06 10:50:00,103.08,103.11,102.93,102.97,18651.0,88.3516,88.3773,88.223,88.2573,18651.0
2018-09-06 11:00:00,102.98,103.23,102.95,103.1,25483.0,88.2658,88.4801,88.2401,88.3687,25483.0
2018-09-06 11:10:00,103.1,103.28,102.95,103.03,12342.0,88.3687,88.523,88.2401,88.3087,12342.0
2018-09-06 11:20:00,103.07,103.28,102.99,103.01,12862.0,88.343,88.523,88.2744,88.2916,12862.0
2018-09-06 11:30:00,103.0,103.06,102.89,102.91,10267.0,88.283,88.3344,88.1887,88.2058,10267.0
2018-09-06 11:40:00,102.88,103.05,102.85,103.05,7410.0,88.1801,88.3258,88.1544,88.3258,7410.0
2018-09-06 11:50:00,103.03,103.18,103.01,103.13,25534.0,88.3087,88.4373,88.2916,88.3944,25534.0
2018-09-06 12:00:00,103.11,103.11,102.97,103.02,8463.0,88.3773,88.3773,88.2573,88.3001,8463.0
2018-09-06 12:10:00,103.05,103.07,102.97,103.05,16520.0,88.3258,88.343,88.2573,88.3258,16520.0
2018-09-06 12:20:00,103.08,103.15,103.05,103.11,19725.0,88.3516,88.4116,88.3258,88.3773,19725.0
2018-09-06 12:30:00,103.11,103.32,103.07,103.2,13927.0,88.3773,88.5573,88.343,88.4544,13927.0
2018-09-06 12:40:00,103.19,103.25,103.16,103.2,7408.0,88.4458,88.4973,88.4201,88.4544,7408.0
2018-09-06 12:50:00,103.2,103.46,103.2,103.46,17756.0,88.4544,88.6773,88.4544,88.6773,17756.0
2018-09-06 13:00:00,103.47,103.53,103.39,103.45,15431.0,88.6858,88.7373,88.6173,88.6687,15431.0
2018-09-06 13:10:00,103.42,103.54,103.41,103.52,75327.0,88.643,88.7458,88.6344,88.7287,75327.0
2018-09-06 13:20:00,103.51,103.55,103.46,103.53,12698.0,88.7201,88.7544,88.6773,88.7373,12698.0
2018-09-06 13:30:00,103.55,103.58,103.49,103.54,20844.0,88.7544,88.7801,88.703,88.7458,20844.0
2018-09-06 13:40:00,103.56,103.57,103.47,103.49,30435.0,88.763,88.7715,88.6858,88.703,30435.0
2018-09-06 13:50:00,103.51,103.58,103.51,103.58,7344.0,88.7201,88.7801,88.7201,88.7801,7344.0
2018-09-06 14:00:00,103.57,103.57,103.49,103.56,21461.0,88.7715,88.7715,88.703,88.763,21461.0
2018-09-06 14:10:00,103.58,103.82,103.58,103.82,26787.0,88.7801,88.9858,88.7801,88.9858,26787.0
2018-09-06 14:20:00,103.84,103.88,103.74,103.8,7254.0,89.003,89.0372,88.9173,88.9687,7254.0
2018-09-06 14:30:00,103.8,104.05,103.79,104.04,33957.0,88.9687,89.183,88.9601,89.1744,33957.0
2018-09-06 14:40:00,104.04,104.09,103.97,104.06,18068.0,89.1744,89.2172,89.1144,89.1915,18068.0
2018-09-06 14:50:00,104.04,104.17,104.01,104.11,17677.0,89.1744,89.2858,89.1487,89.2344,17677.0
2018-09-06 15:00:00,104.1,104.42,104.1,104.37,26971.0,89.2258,89.5001,89.2258,89.4572,26971.0
2018-09-06 15:10:00,104.37,104.45,104.32,104.37,34716.0,89.4572,89.5258,89.4144,89.4572,34716.0
2018-09-06 15:20:00,104.35,104.38,104.16,104.26,22687.0,89.4401,89.4658,89.2772,89.363,22687.0
2018-09-06 15:30:00,104.26,104.27,104.13,104.13,31465.0,89.363,89.3715,89.2515,89.2515,31465.0
2018-09-06 15:40:00,104.11,104.22,104.09,104.18,52325.0,89.2344,89.3287,89.2172,89.2944,52325.0
2018-09-06 15:50:00,104.17,104.28,104.15,104.2,134237.0,89.2858,89.3801,89.2687,89.3115,134237.0
2018-09-07 09:30:00,103.67,103.86,103.35,103.86,21817.0,88.8573,89.0201,88.583,89.0201,21817.0
2018-09-07 09:40:00,103.83,104.05,103.1,103.15,86792.0,88.9944,89.183,88.3687,88.4116,86792.0
2018-09-07 09:50:00,103.1,103.16,102.79,102.79,11595.0,88.3687,88.4201,88.103,88.103,11595.0
2018-09-07 10:00:00,102.81,103.15,102.81,103.15,14437.0,88.1201,88.4116,88.1201,88.4116,14437.0
2018-09-07 10:10:00,103.17,103.28,103.15,103.17,8668.0,88.4287,88.523,88.4116,88.4287,8668.0
2018-09-07 10:20:00,103.2,103.26,103.14,103.14,13169.0,88.4544,88.5058,88.403,88.403,13169.0
2018-09-07 10:30:00,103.17,103.25,103.14,103.18,8406.0,88.4287,88.4973,88.403,88.4373,8406.0
2018-09-07 10:40:00,103.19,103.4,103.18,103.38,22540.0,88.4458,88.6258,88.4373,88.6087,22540.0
2018-09-07 10:50:00,103.39,103.5,103.37,103.43,6923.0,88.6173,88.7115,88.6001,88.6515,6923.0
2018-09-07 11:00:00,103.44,103.46,103.32,103.42,13736.0,88.6601,88.6773,88.5573,88.643,13736.0
2018-09-07 11:10:00,103.44,103.53,103.36,103.53,10416.0,88.6601,88.7373,88.5915,88.7373,10416.0
2018-09-07 11:20:00,103.53,103.69,103.51,103.56,14936.0,88.7373,88.8744,88.7201,88.763,14936.0
2018-09-07 11:30:00,103.54,103.7,103.54,103.68,14781.0,88.7458,88.883,88.7458,88.8658,14781.0
2018-09-07 11:40:00,103.7,103.7,103.54,103.59,11597.0,88.883,88.883,88.7458,88.7887,11597.0
2018-09-07 11:50:00,103.61,103.61,103.42,103.42,13366.0,88.8058,88.8058,88.643,88.643,13366.0
2018-09-07 12:00:00,103.43,103.53,103.18,103.23,18843.0,88.6515,88.7373,88.4373,88.4801,18843.0
2018-09-07 12:10:00,103.27,103.34,103.14,103.25,10709.0,88.5144,88.5744,88.403,88.4973,10709.0
2018-09-07 12:20:00,103.21,103.31,103.18,103.27,8710.0,88.463,88.5487,88.4373,88.5144,8710.0
2018-09-07 12:30:00,103.25,103.3,103.2,103.25,7920.0,88.4973,88.5401,88.4544,88.4973,7920.0
2018-09-07 12:40:00,103.22,103.33,103.19,103.23,15301.0,88.4716,88.5658,88.4458,88.4801,15301.0
2018-09-07 12:50:00,103.22,103.27,103.13,103.27,5650.0,88.4716,88.5144,88.3944,88.5144,5650.0
2018-09-07 13:00:00,103.26,103.5,103.25,103.43,11400.0,88.5058,88.7115,88.4973,88.6515,11400.0
2018-09-07 13:10:00,103.44,103.46,103.4,103.42,8110.0,88.6601,88.6773,88.6258,88.643,8110.0
2018-09-07 13:20:00,103.42,103.42,103.34,103.39,13861.0,88.643,88.643,88.5744,88.6173,13861.0
2018-09-07 13:30:00,103.4,103.44,103.38,103.43,8531.0,88.6258,88.6601,88.6087,88.6515,8531.0
2018-09-07 13:40:00,103.42,103.58,103.41,103.58,11914.0,88.643,88.7801,88.6344,88.7801,11914.0
2018-09-07 13:50:00,103.58,103.65,103.55,103.63,10512.0,88.7801,88.8401,88.7544,88.823,10512.0
2018-09-07 14:00:00,103.67,103.73,103.64,103.64,7608.0,88.8573,88.9087,88.8315,88.8315,7608.0
2018-09-07 14:10:00,103.64,103.65,103.55,103.55,15384.0,88.8315,88.8401,88.7544,88.7544,15384.0
2018-09-07 14:20:00,103.55,103.61,103.54,103.59,10652.0,88.7544,88.8058,88.7458,88.7887,10652.0
2018-09-07 14:30:00,103.6,103.75,103.6,103.62,19240.0,88.7973,88.9258,88.7973,88.8144,19240.0
2018-09-07 14:40:00,103.63,103.7,103.54,103.58,11204.0,88.823,88.883,88.7458,88.7801,11204.0
2018-09-07 14:50:00,103.58,103.64,103.55,103.61,11818.0,88.7801,88.8315,88.7544,88.8058,11818.0
2018-09-07 15:00:00,103.6,103.66,103.59,103.6,18854.0,88.7973,88.8487,88.7887,88.7973,18854.0
2018-09-07 15:10:00,103.61,103.72,103.6,103.7,10107.0,88.8058,88.9001,88.7973,88.883,10107.0
2018-09-07 15:20:00,103.71,103.76,103.67,103.72,19680.0,88.8915,88.9344,88.8573,88.9001,19680.0
2018-09-07 15:30:00,103.7,103.7,103.57,103.61,67161.0,88.883,88.883,88.7715,88.8058,67161.0
2018-09-07 15:40:00,103.61,103.64,103.57,103.62,59002.0,88.8058,88.8315,88.7715,88.8144,59002.0
2018-09-07 15:50:00,103.61,103.71,103.59,103.64,79023.0,88.8058,88.8915,88.7887,88.8315,79023.0
2018-09-10 09:30:00,103.54,103.98,103.39,103.88,65460.0,88.7458,89.123,88.6173,89.0372,65460.0
2018-09-10 09:40:00,103.92,104.25,103.82,104.16,9627.0,89.0715,89.3544,88.9858,89.2772,9627.0
2018-09-10 09:50:00,104.17,104.3,104.1,104.1,7277.0,89.2858,89.3972,89.2258,89.2258,7277.0
2018-09-10 10:00:00,104.08,104.08,103.84,104.02,10278.0,89.2087,89.2087,89.003,89.1572,10278.0
2018-09-10 10:10:00,104.02,104.18,103.99,104.12,6484.0,89.1572,89.2944,89.1315,89.243,6484.0
2018-09-10 10:20:00,104.07,104.07,103.76,103.9,27209.0,89.2001,89.2001,88.9344,89.0544,27209.0
2018-09-10 10:30:00,103.91,104.01,103.83,103.86,64312.0,89.063,89.1487,88.9944,89.0201,64312.0
2018-09-10 10:40:00,103.86,104.22,103.86,104.16,17269.0,89.0201,89.3287,89.0201,89.2772,17269.0
2018-09-10 10:50:00,104.16,104.28,104.0,104.03,19635.0,89.2772,89.3801,89.1401,89.1658,19635.0
2018-09-10 11:00:00,104.02,104.16,103.91,103.97,11238.0,89.1572,89.2772,89.063,89.1144,11238.0
2018-09-10 11:10:00,103.95,103.99,103.81,103.9,10061.0,89.0972,89.1315,88.9773,89.0544,10061.0
2018-09-10 11:20:00,103.87,103.99,103.81,103.95,29005.0,89.0287,89.1315,88.9773,89.0972,29005.0
2018-09-10 11:30:00,103.95,104.01,103.84,103.86,59342.0,89.0972,89.1487,89.003,89.0201,59342.0
2018-09-10 11:40:00,103.89,103.89,103.74,103.87,7324.0,89.0458,89.0458,88.9173,89.0287,7324.0
2018-09-10 11:50:00,103.89,103.93,103.83,103.89,7728.0,89.0458,89.0801,88.9944,89.0458,7728.0
2018-09-10 12:00:00,103.9,104.09,103.88,104.04,30135.0,89.0544,89.2172,89.0372,89.1744,30135.0
2018-09-10 12:10:00,104.05,104.06,104.01,104.05,7286.0,89.183,89.1915,89.1487,89.183,7286.0
2018-09-10 12:20:00,104.04,104.09,104.03,104.07,5900.0,89.1744,89.2172,89.1658,89.2001,5900.0
2018-09-10 12:30:00,104.08,104.08,103.96,104.05,7979.0,89.2087,89.2087,89.1058,89.183,7979.0
2018-09-10 12:40:00,104.03,104.04,104.0,104.01,12588.0,89.1658,89.1744,89.1401,89.1487,12588.0
2018-09-10 12:50:00,104.02,104.05,104.01,104.02,5290.0,89.1572,89.183,89.1487,89.1572,5290.0
2018-09-10 13:00:00,104.02,104.13,104.01,104.06,6362.0,89.1572,89.2515,89.1487,89.1915,6362.0
2018-09-10 13:10:00,104.07,104.08,104.01,104.06,9128.0,89.2001,89.2087,89.1487,89.1915,9128.0
2018-09-10 13:20:00,104.05,104.05,103.98,104.0,10953.0,89.183,89.183,89.123,89.1401,10953.0
2018-09-10 13:30:00,104.01,104.11,104.01,104.08,12377.0,89.1487,89.2344,89.1487,89.2087,12377.0
2018-09-10 13:40:00,104.07,104.15,104.03,104.12,6649.0,89.2001,89.2687,89.1658,89.243,6649.0
2018-09-10 13:50:00,104.15,104.19,104.07,104.18,9102.0,89.2687,89.303,89.2001,89.2944,9102.0
2018-09-10 14:00:00,104.18,104.41,104.17,104.39,19451.0,89.2944,89.4915,89.2858,89.4744,19451.0
2018-09-10 14:10:00,104.38,104.64,104.38,104.49,22306.0,89.4658,89.6887,89.4658,89.5601,22306.0
2018-09-10 14:20:00,104.49,104.58,104.47,104.55,12389.0,89.5601,89.6372,89.5429,89.6115,12389.0
2018-09-10 14:30:00,104.54,104.71,104.54,104.64,16170.0,89.6029,89.7487,89.6029,89.6887,16170.0
2018-09-10 14:40:00,104.64,104.66,104.62,104.63,9464.0,89.6887,89.7058,89.6715,89.6801,9464.0
2018-09-10 14:50:00,104.65,104.7,104.56,104.66,17960.0,89.6972,89.7401,89.6201,89.7058,17960.0
2018-09-10 15:00:00,104.66,104.74,104.61,104.61,15072.0,89.7058,89.7744,89.6629,89.6629,15072.0
2018-09-10 15:10:00,104.6,104.66,104.58,104.62,10288.0,89.6544,89.7058,89.6372,89.6715,10288.0
2018-09-10 15:20:00,104.63,104.65,104.56,104.6,27836.0,89.6801,89.6972,89.6201,89.6544,27836.0
2018-09-10 15:30:00,104.6,104.7,104.58,104.6,25026.0,89.6544,89.7401,89.6372,89.6544,25026.0
2018-09-10 15:40:00,104.6,104.75,104.54,104.55,51734.0,89.6544,89.7829,89.6029,89.6115,51734.0
2018-09-10 15:50:00,104.54,104.54,104.4,104.42,126652.0,89.6029,89.6029,89.4829,89.5001,126652.0
2018-09-11 09:30:00,104.74,105.41,104.46,104.73,84849.0,89.7744,90.3486,89.5344,89.7658,84849.0
2018-09-11 09:40:00,104.76,104.77,104.36,104.37,9825.0,89.7915,89.8001,89.4487,89.4572,9825.0
2018-09-11 09:50:00,104.33,104.52,104.02,104.52,19009.0,89.423,89.5858,89.1572,89.5858,19009.0
2018-09-11 10:00:00,104.6,104.6,104.21,104.32,16429.0,89.6544,89.6544,89.3201,89.4144,16429.0
2018-09-11 10:10:00,104.29,104.45,104.27,104.29,11606.0,89.3887,89.5258,89.3715,89.3887,11606.0
2018-09-11 10:20:00,104.33,104.43,104.19,104.43,17242.0,89.423,89.5087,89.303,89.5087,17242.0
2018-09-11 10:30:00,104.44,104.45,104.15,104.15,26070.0,89.5172,89.5258,89.2687,89.2687,26070.0
2018-09-11 10:40:00,104.18,104.24,104.0,104.21,21740.0,89.2944,89.3458,89.1401,89.3201,21740.0
2018-09-11 10:50:00,104.19,104.24,103.94,104.15,27406.0,89.303,89.3458,89.0887,89.2687,27406.0
2018-09-11 11:00:00,104.13,104.26,104.08,104.26,15355.0,89.2515,89.363,89.2087,89.363,15355.0
2018-09-11 11:10:00,104.24,104.26,104.16,104.18,10654.0,89.3458,89.363,89.2772,89.2944,10654.0
2018-09-11 11:20:00,104.15,104.25,104.04,104.25,11668.0,89.2687,89.3544,89.1744,89.3544,11668.0
2018-09-11 11:30:00,104.25,104.42,104.14,104.14,13710.0,89.3544,89.5001,89.2601,89.2601,13710.0
2018-09-11 11:40:00,104.14,104.31,104.14,104.2,8044.0,89.2601,89.4058,89.2601,89.3115,8044.0
2018-09-11 11:50:00,104.23,104.34,104.2,104.3,8488.0,89.3372,89.4315,89.3115,89.3972,8488.0
2018-09-11 12:00:00,104.29,104.45,104.27,104.45,15626.0,89.3887,89.5258,89.3715,89.5258,15626.0
2018-09-11 12:10:00,104.45,104.59,104.43,104.45,24793.0,89.5258,89.6458,89.5087,89.5258,24793.0
2018-09-11 12:20:00,104.49,104.51,104.37,104.39,10864.0,89.5601,89.5772,89.4572,89.4744,10864.0
2018-09-11 12:30:00,104.35,104.44,104.28,104.44,9151.0,89.4401,89.5172,89.3801,89.5172,9151.0
2018-09-11 12:40:00,104.45,104.5,104.42,104.47,11519.0,89.5258,89.5687,89.5001,89.5429,11519.0
2018-09-11 12:50:00,104.48,104.52,104.4,104.44,10556.0,89.5515,89.5858,89.4829,89.5172,10556.0
2018-09-11 13:00:00,104.44,104.5,104.41,104.49,8448.0,89.5172,89.5687,89.4915,89.5601,8448.0
2018-09-11 13:10:00,104.49,104.53,104.44,104.44,9686.0,89.5601,89.5944,89.5172,89.5172,9686.0
2018-09-11 13:20:00,104.45,104.49,104.43,104.43,7072.0,89.5258,89.5601,89.5087,89.5087,7072.0
2018-09-11 13:30:00,104.46,104.48,104.43,104.44,7456.0,89.5344,89.5515,89.5087,89.5172,7456.0
2018-09-11 13:40:00,104.44,104.44,104.33,104.34,9940.0,89.5172,89.5172,89.423,89.4315,9940.0
2018-09-11 13:50:00,104.34,104.36,104.3,104.31,10481.0,89.4315,89.4487,89.3972,89.4058,10481.0
2018-09-11 14:00:00,104.29,104.34,104.27,104.33,5078.0,89.3887,89.4315,89.3715,89.423,5078.0
2018-09-11 14:10:00,104.33,104.33,104.23,104.29,11807.0,89.423,89.423,89.3372,89.3887,11807.0
2018-09-11 14:20:00,104.3,104.3,104.23,104.29,8026.0,89.3972,89.3972,89.3372,89.3887,8026.0
2018-09-11 14:30:00,104.28,104.51,104.27,104.43,11122.0,89.3801,89.5772,89.3715,89.5087,11122.0
2018-09-11 14:40:00,104.44,104.56,104.42,104.53,7900.0,89.5172,89.6201,89.5001,89.5944,7900.0
2018-09-11 14:50:00,104.54,104.57,104.49,104.5,9690.0,89.6029,89.6287,89.5601,89.5687,9690.0
2018-09-11 15:00:00,104.5,104.53,104.48,104.53,6775.0,89.5687,89.5944,89.5515,89.5944,6775.0
2018-09-11 15:10:00,104.53,104.53,104.45,104.48,21520.0,89.5944,89.5944,89.5258,89.5515,21520.0
2018-09-11 15:20:00,104.48,104.6,104.42,104.42,10413.0,89.5515,89.6544,89.5001,89.5001,10413.0
2018-09-11 15:30:00,104.42,104.42,104.25,104.27,17574.0,89.5001,89.5001,89.3544,89.3715,17574.0
2018-09-11 15:40:00,104.27,104.31,104.24,104.25,20475.0,89.3715,89.4058,89.3458,89.3544,20475.0
2018-09-11 15:50:00,104.24,104.34,104.19,104.26,79286.0,89.3458,89.4315,89.303,89.363,79286.0
2018-09-12 09:30:00,104.51,104.9,103.91,104.9,27959.0,89.5772,89.9115,89.063,89.9115,27959.0
2018-09-12 09:40:00,104.98,105.4,104.89,105.06,28783.0,89.9801,90.3401,89.9029,90.0486,28783.0
2018-09-12 09:50:00,105.07,105.29,105.0,105.15,6436.0,90.0572,90.2458,89.9972,90.1258,6436.0
2018-09-12 10:00:00,105.15,105.2,104.94,105.06,11703.0,90.1258,90.1686,89.9458,90.0486,11703.0
2018-09-12 10:10:00,105.11,105.2,104.95,104.95,7908.0,90.0915,90.1686,89.9544,89.9544,7908.0
2018-09-12 10:20:00,104.96,105.11,104.82,105.11,7809.0,89.9629,90.0915,89.8429,90.0915,7809.0
2018-09-12 10:30:00,105.14,105.38,105.09,105.16,11837.0,90.1172,90.3229,90.0744,90.1344,11837.0
2018-09-12 10:40:00,105.12,105.12,104.75,104.89,8788.0,90.1001,90.1001,89.7829,89.9029,8788.0
2018-09-12 10:50:00,104.91,105.01,104.87,104.98,8427.0,89.9201,90.0058,89.8858,89.9801,8427.0
2018-09-12 11:00:00,105.0,105.04,104.63,104.67,12479.0,89.9972,90.0315,89.6801,89.7144,12479.0
2018-09-12 11:10:00,104.68,104.84,104.56,104.66,23241.0,89.7229,89.8601,89.6201,89.7058,23241.0
2018-09-12 11:20:00,104.69,104.72,104.54,104.7,21062.0,89.7315,89.7572,89.6029,89.7401,21062.0
2018-09-12 11:30:00,104.7,104.85,104.66,104.85,10632.0,89.7401,89.8687,89.7058,89.8687,10632.0
2018-09-12 11:40:00,104.91,105.04,104.82,105.0,12306.0,89.9201,90.0315,89.8429,89.9972,12306.0
2018-09-12 11:50:00,105.01,105.04,104.91,104.97,16257.0,90.0058,90.0315,89.9201,89.9715,16257.0
2018-09-12 12:00:00,104.94,105.03,104.87,104.92,17857.0,89.9458,90.0229,89.8858,89.9287,17857.0
2018-09-12 12:10:00,104.91,104.97,104.77,104.9,27026.0,89.9201,89.9715,89.8001,89.9115,27026.0
2018-09-12 12:20:00,104.88,104.96,104.83,104.87,76180.0,89.8944,89.9629,89.8515,89.8858,76180.0
2018-09-12 12:30:00,104.87,105.35,104.87,105.27,21014.0,89.8858,90.2972,89.8858,90.2286,21014.0
2018-09-12 12:40:00,105.27,105.51,105.26,105.49,19822.0,90.2286,90.4343,90.2201,90.4172,19822.0
2018-09-12 12:50:00,105.49,105.63,105.48,105.53,27190.0,90.4172,90.5372,90.4086,90.4515,27190.0
2018-09-12 13:00:00,105.53,105.55,105.16,105.16,11425.0,90.4515,90.4686,90.1344,90.1344,11425.0
2018-09-12 13:10:00,105.13,105.31,105.12,105.31,11919.0,90.1086,90.2629,90.1001,90.2629,11919.0
2018-09-12 13:20:00,105.31,105.33,105.2,105.27,11962.0,90.2629,90.2801,90.1686,90.2286,11962.0
2018-09-12 13:30:00,105.28,105.47,105.28,105.43,11381.0,90.2372,90.4001,90.2372,90.3658,11381.0
2018-09-12 13:40:00,105.42,105.55,105.42,105.53,10026.0,90.3572,90.4686,90.3572,90.4515,10026.0
2018-09-12 13:50:00,105.5,105.98,105.48,105.97,71771.0,90.4258,90.8372,90.4086,90.8286,71771.0
2018-09-12 14:00:00,105.97,105.98,105.71,105.8,32296.0,90.8286,90.8372,90.6058,90.6829,32296.0
2018-09-12 14:10:00,105.79,105.85,105.72,105.77,18655.0,90.6743,90.7258,90.6143,90.6572,18655.0
2018-09-12 14:20:00,105.76,105.83,105.73,105.82,23478.0,90.6486,90.7086,90.6229,90.7001,23478.0
2018-09-12 14:30:00,105.83,105.88,105.75,105.84,19589.0,90.7086,90.7515,90.6401,90.7172,19589.0
2018-09-12 14:40:00,105.82,105.89,105.79,105.88,10143.0,90.7001,90.7601,90.6743,90.7515,10143.0
2018-09-12 14:50:00,105.89,105.89,105.79,105.8,14583.0,90.7601,90.7601,90.6743,90.6829,14583.0
2018-09-12 15:00:00,105.8,105.84,105.78,105.84,14263.0,90.6829,90.7172,90.6658,90.7172,14263.0
2018-09-12 15:10:00,105.84,105.85,105.78,105.84,23758.0,90.7172,90.7258,90.6658,90.7172,23758.0
2018-09-12 15:20:00,105.84,105.92,105.8,105.9,42517.0,90.7172,90.7858,90.6829,90.7686,42517.0
2018-09-12 15:30:00,105.9,106.09,105.84,105.91,82400.0,90.7686,90.9315,90.7172,90.7772,82400.0
2018-09-12 15:40:00,105.92,106.01,105.89,105.9,124353.0,90.7858,90.8629,90.7601,90.7686,124353.0
2018-09-12 15:50:00,105.9,106.08,105.9,105.99,136338.0,90.7686,90.9229,90.7686,90.8458,136338.0
2018-09-13 09:30:00,105.96,106.35,105.3,105.82,65452.0,90.8201,91.1543,90.2544,90.7001,65452.0
2018-09-13 09:40:00,105.86,106.13,105.72,105.95,33106.0,90.7343,90.9658,90.6143,90.8115,33106.0
2018-09-13 09:50:00,105.83,106.39,105.83,106.21,23720.0,90.7086,91.1886,90.7086,91.0343,23720.0
2018-09-13 10:00:00,106.22,106.36,106.17,106.27,12201.0,91.0429,91.1629,91.0,91.0858,12201.0
2018-09-13 10:10:00,106.25,106.29,106.0,106.04,11229.0,91.0686,91.1029,90.8543,90.8886,11229.0
2018-09-13 10:20:00,106.1,106.38,106.1,106.34,9576.0,90.94,91.18,90.94,91.1458,9576.0
2018-09-13 10:30:00,106.37,106.39,105.85,105.94,15752.0,91.1715,91.1886,90.7258,90.8029,15752.0
2018-09-13 10:40:00,105.95,106.15,105.95,106.15,13215.0,90.8115,90.9829,90.8115,90.9829,13215.0
2018-09-13 10:50:00,106.1,106.13,105.95,106.09,21663.0,90.94,90.9658,90.8115,90.9315,21663.0
2018-09-13 11:00:00,106.06,106.06,105.71,105.77,13635.0,90.9058,90.9058,90.6058,90.6572,13635.0
2018-09-13 11:10:00,105.8,105.89,105.74,105.87,9433.0,90.6829,90.7601,90.6315,90.7429,9433.0
2018-09-13 11:20:00,105.85,105.85,105.68,105.68,7187.0,90.7258,90.7258,90.5801,90.5801,7187.0
2018-09-13 11:30:00,105.68,105.72,105.62,105.69,14708.0,90.5801,90.6143,90.5286,90.5886,14708.0
2018-09-13 11:40:00,105.68,105.7,105.56,105.7,8944.0,90.5801,90.5972,90.4772,90.5972,8944.0
2018-09-13 11:50:00,105.72,105.79,105.67,105.76,8713.0,90.6143,90.6743,90.5715,90.6486,8713.0
2018-09-13 12:00:00,105.77,105.9,105.7,105.9,10997.0,90.6572,90.7686,90.5972,90.7686,10997.0
2018-09-13 12:10:00,105.91,105.94,105.82,105.91,11196.0,90.7772,90.8029,90.7001,90.7772,11196.0
2018-09-13 12:20:00,105.91,106.08,105.9,106.03,10754.0,90.7772,90.9229,90.7686,90.88,10754.0
2018-09-13 12:30:00,106.03,106.04,105.91,105.95,9386.0,90.88,90.8886,90.7772,90.8115,9386.0
2018-09-13 12:40:00,105.95,105.98,105.93,105.93,9634.0,90.8115,90.8372,90.7943,90.7943,9634.0
2018-09-13 12:50:00,105.92,106.02,105.88,106.01,12745.0,90.7858,90.8715,90.7515,90.8629,12745.0
2018-09-13 13:00:00,106.02,106.05,105.98,106.03,11418.0,90.8715,90.8972,90.8372,90.88,11418.0
2018-09-13 13:10:00,106.0,106.07,105.95,106.05,8308.0,90.8543,90.9143,90.8115,90.8972,8308.0
2018-09-13 13:20:00,106.02,106.12,106.0,106.03,6062.0,90.8715,90.9572,90.8543,90.88,6062.0
2018-09-13 13:30:00,106.04,106.05,106.01,106.03,4388.0,90.8886,90.8972,90.8629,90.88,4388.0
2018-09-13 13:40:00,106.04,106.16,106.03,106.15,7348.0,90.8886,90.9915,90.88,90.9829,7348.0
2018-09-13 13:50:00,106.14,106.21,106.13,106.19,10116.0,90.9743,91.0343,90.9658,91.0172,10116.0
2018-09-13 14:00:00,106.19,106.3,106.16,106.3,8616.0,91.0172,91.1115,90.9915,91.1115,8616.0
2018-09-13 14:10:00,106.32,106.47,106.32,106.47,10694.0,91.1286,91.2572,91.1286,91.2572,10694.0
2018-09-13 14:20:00,106.46,106.54,106.38,106.41,15176.0,91.2486,91.3172,91.18,91.2058,15176.0
2018-09-13 14:30:00,106.39,106.41,106.32,106.32,10787.0,91.1886,91.2058,91.1286,91.1286,10787.0
2018-09-13 14:40:00,106.27,106.3,106.26,106.27,14402.0,91.0858,91.1115,91.0772,91.0858,14402.0
2018-09-13 14:50:00,106.25,106.29,106.22,106.23,9720.0,91.0686,91.1029,91.0429,91.0515,9720.0
2018-09-13 15:00:00,106.23,106.24,106.17,106.21,9971.0,91.0515,91.06,91.0,91.0343,9971.0
2018-09-13 15:10:00,106.2,106.27,106.19,106.25,11380.0,91.0258,91.0858,91.0172,91.0686,11380.0
2018-09-13 15:20:00,106.26,106.37,106.24,106.36,17216.0,91.0772,91.1715,91.06,91.1629,17216.0
2018-09-13 15:30:00,106.36,106.52,106.36,106.52,36638.0,91.1629,91.3,91.1629,91.3,36638.0
2018-09-13 15:40:00,106.52,106.52,106.25,106.46,31120.0,91.3,91.3,91.0686,91.2486,31120.0
2018-09-13 15:50:00,106.46,106.63,106.44,106.6,129068.0,91.2486,91.3943,91.2315,91.3686,129068.0
2018-09-14 09:30:00,106.68,106.76,105.72,105.85,29452.0,91.4372,91.5057,90.6143,90.7258,29452.0
2018-09-14 09:40:00,105.83,105.89,105.42,105.59,41141.0,90.7086,90.7601,90.3572,90.5029,41141.0
2018-09-14 09:50:00,105.51,106.16,105.5,106.08,28007.0,90.4343,90.9915,90.4258,90.9229,28007.0
2018-09-14 10:00:00,106.02,106.02,105.53,105.57,10934.0,90.8715,90.8715,90.4515,90.4858,10934.0
2018-09-14 10:10:00,105.58,105.63,105.43,105.55,25771.0,90.4943,90.5372,90.3658,90.4686,25771.0
2018-09-14 10:20:00,105.59,105.59,105.4,105.41,29681.0,90.5029,90.5029,90.3401,90.3486,29681.0
2018-09-14 10:30:00,105.45,105.52,105.3,105.42,43928.0,90.3829,90.4429,90.2544,90.3572,43928.0
2018-09-14 10:40:00,105.47,105.66,105.42,105.51,36421.0,90.4001,90.5629,90.3572,90.4343,36421.0
2018-09-14 10:50:00,105.5,105.7,105.44,105.57,24926.0,90.4258,90.5972,90.3744,90.4858,24926.0
2018-09-14 11:00:00,105.6,105.74,105.58,105.74,22267.0,90.5115,90.6315,90.4943,90.6315,22267.0
2018-09-14 11:10:00,105.74,105.74,105.46,105.51,13785.0,90.6315,90.6315,90.3915,90.4343,13785.0
2018-09-14 11:20:00,105.56,105.57,105.4,105.4,8202.0,90.4772,90.4858,90.3401,90.3401,8202.0
2018-09-14 11:30:00,105.41,105.57,105.41,105.45,28259.0,90.3486,90.4858,90.3486,90.3829,28259.0
2018-09-14 11:40:00,105.48,105.61,105.45,105.54,16966.0,90.4086,90.5201,90.3829,90.4601,16966.0
2018-09-14 11:50:00,105.55,105.59,105.46,105.59,7305.0,90.4686,90.5029,90.3915,90.5029,7305.0
2018-09-14 12:00:00,105.56,105.7,105.38,105.66,7451.0,90.4772,90.5972,90.3229,90.5629,7451.0
2018-09-14 12:10:00,105.68,105.82,105.65,105.75,4932.0,90.5801,90.7001,90.5543,90.6401,4932.0
2018-09-14 12:20:00,105.74,105.78,105.7,105.75,4562.0,90.6315,90.6658,90.5972,90.6401,4562.0
2018-09-14 12:30:00,105.76,105.81,105.72,105.79,6940.0,90.6486,90.6915,90.6143,90.6743,6940.0
2018-09-14 12:40:00,105.76,105.8,105.7,105.7,4104.0,90.6486,90.6829,90.5972,90.5972,4104.0
2018-09-14 12:50:00,105.72,105.86,105.71,105.84,4180.0,90.6143,90.7343,90.6058,90.7172,4180.0
2018-09-14 13:00:00,105.83,106.0,105.81,105.98,6790.0,90.7086,90.8543,90.6915,90.8372,6790.0
2018-09-14 13:10:00,105.99,106.07,105.85,106.04,21256.0,90.8458,90.9143,90.7258,90.8886,21256.0
2018-09-14 13:20:00,106.07,106.1,106.0,106.03,3756.0,90.9143,90.94,90.8543,90.88,3756.0
2018-09-14 13:30:00,106.04,106.04,105.9,105.93,5459.0,90.8886,90.8886,90.7686,90.7943,5459.0
2018-09-14 13:40:00,105.94,106.02,105.94,105.98,4072.0,90.8029,90.8715,90.8029,90.8372,4072.0
2018-09-14 13:50:00,105.98,105.99,105.91,105.93,3805.0,90.8372,90.8458,90.7772,90.7943,3805.0
2018-09-14 14:00:00,105.94,105.96,105.9,105.9,4344.0,90.8029,90.8201,90.7686,90.7686,4344.0
2018-09-14 14:10:00,105.91,105.91,105.77,105.79,9663.0,90.7772,90.7772,90.6572,90.6743,9663.0
2018-09-14 14:20:00,105.79,105.87,105.78,105.83,7652.0,90.6743,90.7429,90.6658,90.7086,7652.0
2018-09-14 14:30:00,105.84,105.9,105.84,105.9,3474.0,90.7172,90.7686,90.7172,90.7686,3474.0
2018-09-14 14:40:00,105.9,105.95,105.88,105.94,4706.0,90.7686,90.8115,90.7515,90.8029,4706.0
2018-09-14 14:50:00,105.95,106.03,105.95,106.01,6132.0,90.8115,90.88,90.8115,90.8629,6132.0
2018-09-14 15:00:00,106.02,106.02,105.93,106.01,8823.0,90.8715,90.8715,90.7943,90.8629,8823.0
2018-09-14 15:10:00,106.0,106.04,105.97,106.03,5904.0,90.8543,90.8886,90.8286,90.88,5904.0
2018-09-14 15:20:00,106.02,106.12,105.98,106.02,13061.0,90.8715,90.9572,90.8372,90.8715,13061.0
2018-09-14 15:30:00,106.0,106.07,105.97,106.06,12830.0,90.8543,90.9143,90.8286,90.9058,12830.0
2018-09-14 15:40:00,106.06,106.11,106.03,106.09,23091.0,90.9058,90.9486,90.88,90.9315,23091.0
2018-09-14 15:50:00,106.1,106.13,105.93,105.96,113933.0,90.94,90.9658,90.7943,90.8201,113933.0
2018-09-17 09:30:00,105.9,105.9,104.84,105.0,36136.0,90.7686,90.7686,89.8601,89.9972,36136.0
2018-09-17 09:40:00,104.97,105.13,104.84,104.96,23380.0,89.9715,90.1086,89.8601,89.9629,23380.0
2018-09-17 09:50:00,104.98,105.03,104.89,104.94,10678.0,89.9801,90.0229,89.9029,89.9458,10678.0
2018-09-17 10:00:00,104.92,105.4,104.92,105.25,32216.0,89.9287,90.3401,89.9287,90.2115,32216.0
2018-09-17 10:10:00,105.26,105.43,105.16,105.19,24258.0,90.2201,90.3658,90.1344,90.1601,24258.0
2018-09-17 10:20:00,105.19,105.29,104.93,104.93,50306.0,90.1601,90.2458,89.9372,89.9372,50306.0
2018-09-17 10:30:00,104.9,104.95,104.66,104.82,50888.0,89.9115,89.9544,89.7058,89.8429,50888.0
2018-09-17 10:40:00,104.85,104.97,104.71,104.71,31937.0,89.8687,89.9715,89.7487,89.7487,31937.0
2018-09-17 10:50:00,104.73,104.81,104.64,104.78,36862.0,89.7658,89.8344,89.6887,89.8087,36862.0
2018-09-17 11:00:00,104.8,104.84,104.64,104.68,24252.0,89.8258,89.8601,89.6887,89.7229,24252.0
2018-09-17 11:10:00,104.7,104.7,104.45,104.62,21869.0,89.7401,89.7401,89.5258,89.6715,21869.0
2018-09-17 11:20:00,104.63,104.76,104.5,104.59,32267.0,89.6801,89.7915,89.5687,89.6458,32267.0
2018-09-17 11:30:00,104.6,104.74,104.54,104.55,19354.0,89.6544,89.7744,89.6029,89.6115,19354.0
2018-09-17 11:40:00,104.54,104.6,104.46,104.58,26812.0,89.6029,89.6544,89.5344,89.6372,26812.0
2018-09-17 11:50:00,104.58,104.64,104.48,104.52,36078.0,89.6372,89.6887,89.5515,89.5858,36078.0
2018-09-17 12:00:00,104.51,104.52,104.4,104.5,13483.0,89.5772,89.5858,89.4829,89.5687,13483.0
2018-09-17 12:10:00,104.47,104.47,104.32,104.35,36262.0,89.5429,89.5429,89.4144,89.4401,36262.0
2018-09-17 12:20:00,104.34,104.42,104.3,104.4,18616.0,89.4315,89.5001,89.3972,89.4829,18616.0
2018-09-17 12:30:00,104.41,104.44,104.31,104.34,23220.0,89.4915,89.5172,89.4058,89.4315,23220.0
2018-09-17 12:40:00,104.36,104.38,104.23,104.25,30045.0,89.4487,89.4658,89.3372,89.3544,30045.0
2018-09-17 12:50:00,104.25,104.28,104.16,104.25,17357.0,89.3544,89.3801,89.2772,89.3544,17357.0
2018-09-17 13:00:00,104.26,104.3,104.19,104.27,8900.0,89.363,89.3972,89.303,89.3715,8900.0
2018-09-17 13:10:00,104.26,104.34,104.19,104.32,9775.0,89.363,89.4315,89.303,89.4144,9775.0
2018-09-17 13:20:00,104.31,104.34,104.24,104.27,42482.0,89.4058,89.4315,89.3458,89.3715,42482.0
2018-09-17 13:30:00,104.27,104.47,104.24,104.43,50192.0,89.3715,89.5429,89.3458,89.5087,50192.0
2018-09-17 13:40:00,104.42,104.42,104.28,104.3,18126.0,89.5001,89.5001,89.3801,89.3972,18126.0
2018-09-17 13:50:00,104.3,104.3,104.06,104.11,43635.0,89.3972,89.3972,89.1915,89.2344,43635.0
2018-09-17 14:00:00,104.12,104.17,103.94,103.97,24994.0,89.243,89.2858,89.0887,89.1144,24994.0
2018-09-17 14:10:00,103.98,104.22,103.98,104.17,24407.0,89.123,89.3287,89.123,89.2858,24407.0
2018-09-17 14:20:00,104.14,104.3,104.07,104.2,25161.0,89.2601,89.3972,89.2001,89.3115,25161.0
2018-09-17 14:30:00,104.21,104.22,104.13,104.18,15166.0,89.3201,89.3287,89.2515,89.2944,15166.0
2018-09-17 14:40:00,104.17,104.19,103.94,104.0,31201.0,89.2858,89.303,89.0887,89.1401,31201.0
2018-09-17 14:50:00,104.0,104.01,103.91,103.93,28703.0,89.1401,89.1487,89.063,89.0801,28703.0
2018-09-17 15:00:00,103.93,104.0,103.91,103.98,25742.0,89.0801,89.1401,89.063,89.123,25742.0
2018-09-17 15:10:00,103.98,104.02,103.85,103.86,44546.0,89.123,89.1572,89.0115,89.0201,44546.0
2018-09-17 15:20:00,103.87,103.9,103.79,103.85,57994.0,89.0287,89.0544,88.9601,89.0115,57994.0
2018-09-17 15:30:00,103.87,103.91,103.74,103.76,51667.0,89.0287,89.063,88.9173,88.9344,51667.0
2018-09-17 15:40:00,103.75,103.84,103.69,103.73,125275.0,88.9258,89.003,88.8744,88.9087,125275.0
2018-09-17 15:50:00,103.74,103.79,103.69,103.78,175495.0,88.9173,88.9601,88.8744,88.9515,175495.0
2018-09-18 09:30:00,103.43,103.74,102.54,102.82,30714.0,88.6515,88.9173,87.8887,88.1287,30714.0
2018-09-18 09:40:00,102.9,102.94,102.53,102.62,16050.0,88.1973,88.2316,87.8801,87.9573,16050.0
2018-09-18 09:50:00,102.58,102.58,101.93,102.05,31775.0,87.923,87.923,87.3659,87.4687,31775.0
2018-09-18 10:00:00,102.1,102.17,101.6,101.99,53407.0,87.5116,87.5716,87.083,87.4173,53407.0
2018-09-18 10:10:00,101.98,101.99,101.65,101.99,21217.0,87.4087,87.4173,87.1259,87.4173,21217.0
2018-09-18 10:20:00,101.97,102.39,101.97,102.3,21785.0,87.4002,87.7601,87.4002,87.683,21785.0
2018-09-18 10:30:00,102.39,102.49,102.25,102.32,15011.0,87.7601,87.8459,87.6401,87.7001,15011.0
2018-09-18 10:40:00,102.31,102.87,102.31,102.8,18998.0,87.6916,88.1716,87.6916,88.1116,18998.0
2018-09-18 10:50:00,102.77,102.99,102.68,102.92,16050.0,88.0858,88.2744,88.0087,88.2144,16050.0
2018-09-18 11:00:00,102.93,103.05,102.82,102.95,21653.0,88.223,88.3258,88.1287,88.2401,21653.0
2018-09-18 11:10:00,102.93,102.93,102.71,102.79,16414.0,88.223,88.223,88.0344,88.103,16414.0
2018-09-18 11:20:00,102.79,102.79,102.57,102.75,23878.0,88.103,88.103,87.9144,88.0687,23878.0
2018-09-18 11:30:00,102.75,102.81,102.47,102.63,19155.0,88.0687,88.1201,87.8287,87.9659,19155.0
2018-09-18 11:40:00,102.63,102.74,102.55,102.7,18325.0,87.9659,88.0601,87.8973,88.0259,18325.0
2018-09-18 11:50:00,102.7,102.84,102.68,102.78,11906.0,88.0259,88.1458,88.0087,88.0944,11906.0
2018-09-18 12:00:00,102.8,102.87,102.74,102.8,10532.0,88.1116,88.1716,88.0601,88.1116,10532.0
2018-09-18 12:10:00,102.82,102.9,102.74,102.9,11864.0,88.1287,88.1973,88.0601,88.1973,11864.0
2018-09-18 12:20:00,102.9,102.9,102.71,102.76,10339.0,88.1973,88.1973,88.0344,88.0773,10339.0
2018-09-18 12:30:00,102.77,102.88,102.72,102.88,10657.0,88.0858,88.1801,88.043,88.1801,10657.0
2018-09-18 12:40:00,102.89,102.9,102.82,102.85,9773.0,88.1887,88.1973,88.1287,88.1544,9773.0
2018-09-18 12:50:00,102.87,102.99,102.87,102.92,13867.0,88.1716,88.2744,88.1716,88.2144,13867.0
2018-09-18 13:00:00,102.93,103.13,102.93,103.06,16512.0,88.223,88.3944,88.223,88.3344,16512.0
2018-09-18 13:10:00,103.05,103.21,103.01,103.21,7900.0,88.3258,88.463,88.2916,88.463,7900.0
2018-09-18 13:20:00,103.21,103.39,103.19,103.3,14022.0,88.463,88.6173,88.4458,88.5401,14022.0
2018-09-18 13:30:00,103.31,103.35,103.24,103.32,4379.0,88.5487,88.583,88.4887,88.5573,4379.0
2018-09-18 13:40:00,103.3,103.52,103.27,103.36,10361.0,88.5401,88.7287,88.5144,88.5915,10361.0
2018-09-18 13:50:00,103.36,103.51,103.36,103.51,7685.0,88.5915,88.7201,88.5915,88.7201,7685.0
2018-09-18 14:00:00,103.53,103.6,103.49,103.6,9395.0,88.7373,88.7973,88.703,88.7973,9395.0
2018-09-18 14:10:00,103.57,103.63,103.51,103.58,8143.0,88.7715,88.823,88.7201,88.7801,8143.0
2018-09-18 14:20:00,103.56,103.72,103.55,103.7,8822.0,88.763,88.9001,88.7544,88.883,8822.0
2018-09-18 14:30:00,103.68,103.8,103.67,103.74,10400.0,88.8658,88.9687,88.8573,88.9173,10400.0
2018-09-18 14:40:00,103.73,103.78,103.68,103.72,16247.0,88.9087,88.9515,88.8658,88.9001,16247.0
2018-09-18 14:50:00,103.74,103.84,103.67,103.77,14107.0,88.9173,89.003,88.8573,88.943,14107.0
2018-09-18 15:00:00,103.8,103.87,103.79,103.83,11299.0,88.9687,89.0287,88.9601,88.9944,11299.0
2018-09-18 15:10:00,103.84,103.96,103.83,103.9,27051.0,89.003,89.1058,88.9944,89.0544,27051.0
2018-09-18 15:20:00,103.9,103.91,103.7,103.7,30252.0,89.0544,89.063,88.883,88.883,30252.0
2018-09-18 15:30:00,103.69,103.7,103.47,103.47,36890.0,88.8744,88.883,88.6858,88.6858,36890.0
2018-09-18 15:40:00,103.48,103.53,103.43,103.47,33345.0,88.6944,88.7373,88.6515,88.6858,33345.0
2018-09-18 15:50:00,103.48,103.55,103.44,103.44,55351.0,88.6944,88.7544,88.6601,88.6601,55351.0
2018-09-19 09:30:00,103.88,103.88,102.96,103.53,20822.0,89.0372,89.0372,88.2487,88.7373,20822.0
2018-09-19 09:40:00,103.63,103.78,103.41,103.71,17791.0,88.823,88.9515,88.6344,88.8915,17791.0
2018-09-19 09:50:00,103.78,103.85,103.65,103.75,11224.0,88.9515,89.0115,88.8401,88.9258,11224.0
2018-09-19 10:00:00,103.72,103.72,103.38,103.44,10718.0,88.9001,88.9001,88.6087,88.6601,10718.0
2018-09-19 10:10:00,103.47,103.74,103.46,103.58,5400.0,88.6858,88.9173,88.6773,88.7801,5400.0
2018-09-19 10:20:00,103.64,103.76,103.5,103.56,6457.0,88.8315,88.9344,88.7115,88.763,6457.0
2018-09-19 10:30:00,103.53,103.59,103.17,103.21,8423.0,88.7373,88.7887,88.4287,88.463,8423.0
2018-09-19 10:40:00,103.25,103.29,103.19,103.25,3900.0,88.4973,88.5316,88.4458,88.4973,3900.0
2018-09-19 10:50:00,103.22,103.31,103.11,103.13,7499.0,88.4716,88.5487,88.3773,88.3944,7499.0
2018-09-19 11:00:00,103.16,103.24,103.1,103.15,4656.0,88.4201,88.4887,88.3687,88.4116,4656.0
2018-09-19 11:10:00,103.15,103.22,102.9,102.92,11483.0,88.4116,88.4716,88.1973,88.2144,11483.0
2018-09-19 11:20:00,102.86,102.86,102.67,102.75,6951.0,88.163,88.163,88.0001,88.0687,6951.0
2018-09-19 11:30:00,102.76,102.85,102.65,102.82,10482.0,88.0773,88.1544,87.983,88.1287,10482.0
2018-09-19 11:40:00,102.84,103.02,102.78,103.02,15959.0,88.1458,88.3001,88.0944,88.3001,15959.0
2018-09-19 11:50:00,103.01,103.1,102.85,102.85,24700.0,88.2916,88.3687,88.1544,88.1544,24700.0
2018-09-19 12:00:00,102.85,103.01,102.83,103.0,3400.0,88.1544,88.2916,88.1373,88.283,3400.0
2018-09-19 12:10:00,102.98,102.98,102.87,102.92,2450.0,88.2658,88.2658,88.1716,88.2144,2450.0
2018-09-19 12:20:00,102.92,102.92,102.8,102.9,7270.0,88.2144,88.2144,88.1116,88.1973,7270.0
2018-09-19 12:30:00,102.88,102.94,102.82,102.82,8721.0,88.1801,88.2316,88.1287,88.1287,8721.0
2018-09-19 12:40:00,102.86,102.9,102.83,102.83,2750.0,88.163,88.1973,88.1373,88.1373,2750.0
2018-09-19 12:50:00,102.86,102.89,102.86,102.86,5000.0,88.163,88.1887,88.163,88.163,5000.0
2018-09-19 13:00:00,102.88,102.88,102.73,102.75,5175.0,88.1801,88.1801,88.0516,88.0687,5175.0
2018-09-19 13:10:00,102.73,102.75,102.69,102.74,4727.0,88.0516,88.0687,88.0173,88.0601,4727.0
2018-09-19 13:20:00,102.73,102.75,102.63,102.68,18993.0,88.0516,88.0687,87.9659,88.0087,18993.0
2018-09-19 13:30:00,102.68,102.69,102.62,102.67,3729.0,88.0087,88.0173,87.9573,88.0001,3729.0
2018-09-19 13:40:00,102.69,102.71,102.62,102.63,4584.0,88.0173,88.0344,87.9573,87.9659,4584.0
2018-09-19 13:50:00,102.6,102.65,102.49,102.49,5900.0,87.9401,87.983,87.8459,87.8459,5900.0
2018-09-19 14:00:00,102.49,102.49,102.36,102.4,32019.0,87.8459,87.8459,87.7344,87.7687,32019.0
2018-09-19 14:10:00,102.41,102.52,102.34,102.51,5536.0,87.7773,87.8716,87.7173,87.863,5536.0
2018-09-19 14:20:00,102.52,102.55,102.48,102.51,9600.0,87.8716,87.8973,87.8373,87.863,9600.0
2018-09-19 14:30:00,102.5,102.65,102.5,102.59,4326.0,87.8544,87.983,87.8544,87.9316,4326.0
2018-09-19 14:40:00,102.59,102.59,102.49,102.53,7147.0,87.9316,87.9316,87.8459,87.8801,7147.0
2018-09-19 14:50:00,102.52,102.55,102.46,102.5,5888.0,87.8716,87.8973,87.8201,87.8544,5888.0
2018-09-19 15:00:00,102.5,102.55,102.5,102.51,5567.0,87.8544,87.8973,87.8544,87.863,5567.0
2018-09-19 15:10:00,102.52,102.59,102.49,102.51,7600.0,87.8716,87.9316,87.8459,87.863,7600.0
2018-09-19 15:20:00,102.53,102.6,102.47,102.56,11993.0,87.8801,87.9401,87.8287,87.9059,11993.0
2018-09-19 15:30:00,102.55,102.58,102.52,102.53,11967.0,87.8973,87.923,87.8716,87.8801,11967.0
2018-09-19 15:40:00,102.52,102.59,102.48,102.59,33557.0,87.8716,87.9316,87.8373,87.9316,33557.0
2018-09-19 15:50:00,102.57,102.67,102.57,102.66,37235.0,87.9144,88.0001,87.9144,87.9916,37235.0
2018-09-20 09:30:00,102.82,103.0,102.58,102.81,19751.0,88.1287,88.283,87.923,88.1201,19751.0
2018-09-20 09:40:00,102.81,102.95,102.62,102.93,10730.0,88.1201,88.2401,87.9573,88.223,10730.0
2018-09-20 09:50:00,102.88,102.97,102.83,102.95,2961.0,88.1801,88.2573,88.1373,88.2401,2961.0
2018-09-20 10:00:00,102.86,102.98,102.7,102.7,7584.0,88.163,88.2658,88.0259,88.0259,7584.0
2018-09-20 10:10:00,102.68,102.75,102.54,102.73,11951.0,88.0087,88.0687,87.8887,88.0516,11951.0
2018-09-20 10:20:00,102.77,103.04,102.77,103.04,6542.0,88.0858,88.3173,88.0858,88.3173,6542.0
2018-09-20 10:30:00,103.02,103.26,103.01,103.24,17234.0,88.3001,88.5058,88.2916,88.4887,17234.0
2018-09-20 10:40:00,103.22,103.27,102.95,103.02,15461.0,88.4716,88.5144,88.2401,88.3001,15461.0
2018-09-20 10:50:00,103.05,103.08,102.92,102.99,7705.0,88.3258,88.3516,88.2144,88.2744,7705.0
2018-09-20 11:00:00,102.97,103.02,102.74,102.74,13173.0,88.2573,88.3001,88.0601,88.0601,13173.0
2018-09-20 11:10:00,102.78,102.91,102.68,102.9,36149.0,88.0944,88.2058,88.0087,88.1973,36149.0
2018-09-20 11:20:00,102.95,103.12,102.9,103.08,28916.0,88.2401,88.3858,88.1973,88.3516,28916.0
2018-09-20 11:30:00,103.09,103.28,103.03,103.28,27976.0,88.3601,88.523,88.3087,88.523,27976.0
2018-09-20 11:40:00,103.27,103.32,103.14,103.25,12299.0,88.5144,88.5573,88.403,88.4973,12299.0
2018-09-20 11:50:00,103.24,103.43,103.24,103.41,12594.0,88.4887,88.6515,88.4887,88.6344,12594.0
2018-09-20 12:00:00,103.47,103.55,103.37,103.4,8930.0,88.6858,88.7544,88.6001,88.6258,8930.0
2018-09-20 12:10:00,103.38,103.52,103.37,103.51,9525.0,88.6087,88.7287,88.6001,88.7201,9525.0
2018-09-20 12:20:00,103.5,103.51,103.39,103.42,5692.0,88.7115,88.7201,88.6173,88.643,5692.0
2018-09-20 12:30:00,103.43,103.72,103.42,103.56,11353.0,88.6515,88.9001,88.643,88.763,11353.0
2018-09-20 12:40:00,103.56,103.67,103.51,103.59,6734.0,88.763,88.8573,88.7201,88.7887,6734.0
2018-09-20 12:50:00,103.6,103.66,103.6,103.63,4550.0,88.7973,88.8487,88.7973,88.823,4550.0
2018-09-20 13:00:00,103.63,103.72,103.62,103.63,6749.0,88.823,88.9001,88.8144,88.823,6749.0
2018-09-20 13:10:00,103.65,103.66,103.54,103.56,12003.0,88.8401,88.8487,88.7458,88.763,12003.0
2018-09-20 13:20:00,103.55,103.56,103.47,103.49,9157.0,88.7544,88.763,88.6858,88.703,9157.0
2018-09-20 13:30:00,103.47,103.54,103.47,103.53,8909.0,88.6858,88.7458,88.6858,88.7373,8909.0
2018-09-20 13:40:00,103.52,103.68,103.46,103.65,28493.0,88.7287,88.8658,88.6773,88.8401,28493.0
2018-09-20 13:50:00,103.67,103.67,103.36,103.38,11400.0,88.8573,88.8573,88.5915,88.6087,11400.0
2018-09-20 14:00:00,103.36,103.58,103.35,103.51,21211.0,88.5915,88.7801,88.583,88.7201,21211.0
2018-09-20 14:10:00,103.49,103.52,103.44,103.48,8152.0,88.703,88.7287,88.6601,88.6944,8152.0
2018-09-20 14:20:00,103.49,103.51,103.41,103.48,14086.0,88.703,88.7201,88.6344,88.6944,14086.0
2018-09-20 14:30:00,103.47,103.5,103.41,103.42,12968.0,88.6858,88.7115,88.6344,88.643,12968.0
2018-09-20 14:40:00,103.42,103.43,103.33,103.39,5772.0,88.643,88.6515,88.5658,88.6173,5772.0
2018-09-20 14:50:00,103.41,103.41,103.38,103.38,14300.0,88.6344,88.6344,88.6087,88.6087,14300.0
2018-09-20 15:00:00,103.4,103.41,103.28,103.36,16999.0,88.6258,88.6344,88.523,88.5915,16999.0
2018-09-20 15:10:00,103.37,103.57,103.34,103.53,25982.0,88.6001,88.7715,88.5744,88.7373,25982.0
2018-09-20 15:20:00,103.53,103.53,103.41,103.42,13606.0,88.7373,88.7373,88.6344,88.643,13606.0
2018-09-20 15:30:00,103.42,103.55,103.36,103.45,21975.0,88.643,88.7544,88.5915,88.6687,21975.0
2018-09-20 15:40:00,103.45,103.59,103.44,103.49,28099.0,88.6687,88.7887,88.6601,88.703,28099.0
2018-09-20 15:50:00,103.51,103.51,103.34,103.48,71165.0,88.7201,88.7201,88.5744,88.6944,71165.0
2018-09-21 09:30:00,104.04,104.53,103.96,103.98,251942.0,89.1744,89.5944,89.1058,89.123,251942.0
2018-09-21 09:40:00,103.84,104.32,103.84,104.31,10673.0,89.003,89.4144,89.003,89.4058,10673.0
2018-09-21 09:50:00,104.24,104.42,104.09,104.2,12132.0,89.3458,89.5001,89.2172,89.3115,12132.0
2018-09-21 10:00:00,104.24,104.34,104.09,104.1,9709.0,89.3458,89.4315,89.2172,89.2258,9709.0
2018-09-21 10:10:00,104.15,104.37,104.15,104.32,6183.0,89.2687,89.4572,89.2687,89.4144,6183.0
2018-09-21 10:20:00,104.3,104.62,104.3,104.62,9758.0,89.3972,89.6715,89.3972,89.6715,9758.0
2018-09-21 10:30:00,104.63,104.74,104.23,104.26,48259.0,89.6801,89.7744,89.3372,89.363,48259.0
2018-09-21 10:40:00,104.21,104.4,104.18,104.24,9945.0,89.3201,89.4829,89.2944,89.3458,9945.0
2018-09-21 10:50:00,104.24,104.39,104.18,104.39,6912.0,89.3458,89.4744,89.2944,89.4744,6912.0
2018-09-21 11:00:00,104.43,104.48,104.34,104.41,14283.0,89.5087,89.5515,89.4315,89.4915,14283.0
2018-09-21 11:10:00,104.35,104.45,104.25,104.42,14862.0,89.4401,89.5258,89.3544,89.5001,14862.0
2018-09-21 11:20:00,104.43,104.44,104.08,104.08,6451.0,89.5087,89.5172,89.2087,89.2087,6451.0
2018-09-21 11:30:00,104.06,104.06,103.87,103.96,9339.0,89.1915,89.1915,89.0287,89.1058,9339.0
2018-09-21 11:40:00,104.03,104.03,103.86,103.9,4800.0,89.1658,89.1658,89.0201,89.0544,4800.0
2018-09-21 11:50:00,103.87,103.89,103.76,103.88,10092.0,89.0287,89.0458,88.9344,89.0372,10092.0
2018-09-21 12:00:00,103.89,103.92,103.79,103.79,6780.0,89.0458,89.0715,88.9601,88.9601,6780.0
2018-09-21 12:10:00,103.78,103.87,103.73,103.79,3894.0,88.9515,89.0287,88.9087,88.9601,3894.0
2018-09-21 12:20:00,103.84,103.9,103.77,103.85,4474.0,89.003,89.0544,88.943,89.0115,4474.0
2018-09-21 12:30:00,103.84,103.88,103.82,103.84,6358.0,89.003,89.0372,88.9858,89.003,6358.0
2018-09-21 12:40:00,103.83,103.86,103.72,103.72,7250.0,88.9944,89.0201,88.9001,88.9001,7250.0
2018-09-21 12:50:00,103.74,103.81,103.72,103.77,5518.0,88.9173,88.9773,88.9001,88.943,5518.0
2018-09-21 13:00:00,103.8,103.8,103.69,103.69,4508.0,88.9687,88.9687,88.8744,88.8744,4508.0
2018-09-21 13:10:00,103.68,103.77,103.68,103.75,3357.0,88.8658,88.943,88.8658,88.9258,3357.0
2018-09-21 13:20:00,103.77,103.92,103.76,103.79,6154.0,88.943,89.0715,88.9344,88.9601,6154.0
2018-09-21 13:30:00,103.81,103.81,103.74,103.76,4362.0,88.9773,88.9773,88.9173,88.9344,4362.0
2018-09-21 13:40:00,103.78,103.85,103.77,103.82,3988.0,88.9515,89.0115,88.943,88.9858,3988.0
2018-09-21 13:50:00,103.82,103.86,103.76,103.82,6696.0,88.9858,89.0201,88.9344,88.9858,6696.0
2018-09-21 14:00:00,103.82,103.89,103.82,103.84,2743.0,88.9858,89.0458,88.9858,89.003,2743.0
2018-09-21 14:10:00,103.82,103.82,103.74,103.79,3970.0,88.9858,88.9858,88.9173,88.9601,3970.0
2018-09-21 14:20:00,103.81,103.89,103.79,103.88,4785.0,88.9773,89.0458,88.9601,89.0372,4785.0
2018-09-21 14:30:00,103.88,103.94,103.86,103.89,6351.0,89.0372,89.0887,89.0201,89.0458,6351.0
2018-09-21 14:40:00,103.9,104.05,103.88,104.03,17299.0,89.0544,89.183,89.0372,89.1658,17299.0
2018-09-21 14:50:00,104.01,104.01,103.88,103.88,6752.0,89.1487,89.1487,89.0372,89.0372,6752.0
2018-09-21 15:00:00,103.88,103.96,103.82,103.85,19082.0,89.0372,89.1058,88.9858,89.0115,19082.0
2018-09-21 15:10:00,103.85,103.9,103.82,103.88,10251.0,89.0115,89.0544,88.9858,89.0372,10251.0
2018-09-21 15:20:00,103.89,103.94,103.84,103.86,11818.0,89.0458,89.0887,89.003,89.0201,11818.0
2018-09-21 15:30:00,103.84,103.94,103.78,103.93,17744.0,89.003,89.0887,88.9515,89.0801,17744.0
2018-09-21 15:40:00,103.94,104.02,103.91,104.0,36271.0,89.0887,89.1572,89.063,89.1401,36271.0
2018-09-21 15:50:00,104.0,104.03,103.85,103.9,90938.0,89.1401,89.1658,89.0115,89.0544,90938.0
2018-09-24 09:30:00,103.66,103.84,103.6,103.67,11459.0,88.8487,89.003,88.7973,88.8573,11459.0
2018-09-24 09:40:00,103.52,103.58,103.3,103.52,13725.0,88.7287,88.7801,88.5401,88.7287,13725.0
2018-09-24 09:50:00,103.49,103.62,103.48,103.53,2900.0,88.703,88.8144,88.6944,88.7373,2900.0
2018-09-24 10:00:00,103.52,103.52,103.2,103.26,14156.0,88.7287,88.7287,88.4544,88.5058,14156.0
2018-09-24 10:10:00,103.21,103.33,102.91,103.02,22403.0,88.463,88.5658,88.2058,88.3001,22403.0
2018-09-24 10:20:00,103.02,103.16,102.94,102.95,6815.0,88.3001,88.4201,88.2316,88.2401,6815.0
2018-09-24 10:30:00,102.9,103.12,102.9,103.03,5504.0,88.1973,88.3858,88.1973,88.3087,5504.0
2018-09-24 10:40:00,103.01,103.07,102.88,103.03,6635.0,88.2916,88.343,88.1801,88.3087,6635.0
2018-09-24 10:50:00,103.1,103.16,102.95,103.1,12802.0,88.3687,88.4201,88.2401,88.3687,12802.0
2018-09-24 11:00:00,103.1,103.23,103.08,103.22,26818.0,88.3687,88.4801,88.3516,88.4716,26818.0
2018-09-24 11:10:00,103.2,103.25,102.95,102.95,28515.0,88.4544,88.4973,88.2401,88.2401,28515.0
2018-09-24 11:20:00,102.96,103.13,102.92,102.98,12913.0,88.2487,88.3944,88.2144,88.2658,12913.0
2018-09-24 11:30:00,102.94,102.96,102.79,102.8,6440.0,88.2316,88.2487,88.103,88.1116,6440.0
2018-09-24 11:40:00,102.79,102.79,102.61,102.62,3200.0,88.103,88.103,87.9487,87.9573,3200.0
2018-09-24 11:50:00,102.6,102.63,102.35,102.35,11328.0,87.9401,87.9659,87.7259,87.7259,11328.0
2018-09-24 12:00:00,102.38,102.43,102.34,102.37,4419.0,87.7516,87.7944,87.7173,87.743,4419.0
2018-09-24 12:10:00,102.36,102.36,102.27,102.33,4610.0,87.7344,87.7344,87.6573,87.7087,4610.0
2018-09-24 12:20:00,102.31,102.38,102.29,102.34,4646.0,87.6916,87.7516,87.6744,87.7173,4646.0
2018-09-24 12:30:00,102.35,102.36,102.31,102.32,2700.0,87.7259,87.7344,87.6916,87.7001,2700.0
2018-09-24 12:40:00,102.3,102.38,102.25,102.36,7831.0,87.683,87.7516,87.6401,87.7344,7831.0
2018-09-24 12:50:00,102.37,102.39,102.24,102.25,3397.0,87.743,87.7601,87.6316,87.6401,3397.0
2018-09-24 13:00:00,102.25,102.31,102.22,102.27,3971.0,87.6401,87.6916,87.6144,87.6573,3971.0
2018-09-24 13:10:00,102.26,102.3,102.15,102.18,5503.0,87.6487,87.683,87.5544,87.5802,5503.0
2018-09-24 13:20:00,102.18,102.32,102.17,102.25,6940.0,87.5802,87.7001,87.5716,87.6401,6940.0
2018-09-24 13:30:00,102.26,102.33,102.22,102.24,8339.0,87.6487,87.7087,87.6144,87.6316,8339.0
2018-09-24 13:40:00,102.17,102.25,102.13,102.19,4242.0,87.5716,87.6401,87.5373,87.5887,4242.0
2018-09-24 13:50:00,102.17,102.21,102.08,102.13,4167.0,87.5716,87.6059,87.4944,87.5373,4167.0
2018-09-24 14:00:00,102.08,102.26,102.06,102.23,6287.0,87.4944,87.6487,87.4773,87.623,6287.0
2018-09-24 14:10:00,102.24,102.46,102.24,102.43,10677.0,87.6316,87.8201,87.6316,87.7944,10677.0
2018-09-24 14:20:00,102.43,102.43,102.28,102.33,2707.0,87.7944,87.7944,87.6659,87.7087,2707.0
2018-09-24 14:30:00,102.31,102.39,102.28,102.38,4401.0,87.6916,87.7601,87.6659,87.7516,4401.0
2018-09-24 14:40:00,102.38,102.38,102.29,102.32,6106.0,87.7516,87.7516,87.6744,87.7001,6106.0
2018-09-24 14:50:00,102.33,102.36,102.29,102.32,4395.0,87.7087,87.7344,87.6744,87.7001,4395.0
2018-09-24 15:00:00,102.31,102.31,102.23,102.27,8519.0,87.6916,87.6916,87.623,87.6573,8519.0
2018-09-24 15:10:00,102.26,102.3,102.23,102.23,7582.0,87.6487,87.683,87.623,87.623,7582.0
2018-09-24 15:20:00,102.22,102.25,102.2,102.2,6045.0,87.6144,87.6401,87.5973,87.5973,6045.0
2018-09-24 15:30:00,102.18,102.21,102.11,102.17,12299.0,87.5802,87.6059,87.5202,87.5716,12299.0
2018-09-24 15:40:00,102.13,102.3,102.11,102.25,22234.0,87.5373,87.683,87.5202,87.6401,22234.0
2018-09-24 15:50:00,102.26,102.31,102.19,102.19,64216.0,87.6487,87.6916,87.5887,87.5887,64216.0
2018-09-25 09:30:00,101.95,102.18,101.86,102.06,17470.0,87.383,87.5802,87.3059,87.4773,17470.0
2018-09-25 09:40:00,102.1,102.3,101.94,102.19,9133.0,87.5116,87.683,87.3744,87.5887,9133.0
2018-09-25 09:50:00,102.19,102.45,102.13,102.45,12385.0,87.5887,87.8116,87.5373,87.8116,12385.0
2018-09-25 10:00:00,102.45,102.53,102.07,102.17,43166.0,87.8116,87.8801,87.4859,87.5716,43166.0
2018-09-25 10:10:00,102.22,102.38,102.12,102.12,6924.0,87.6144,87.7516,87.5287,87.5287,6924.0
2018-09-25 10:20:00,102.16,102.29,102.04,102.15,10734.0,87.563,87.6744,87.4602,87.5544,10734.0
2018-09-25 10:30:00,102.11,102.16,102.08,102.08,11133.0,87.5202,87.563,87.4944,87.4944,11133.0
2018-09-25 10:40:00,102.04,102.22,102.04,102.22,23516.0,87.4602,87.6144,87.4602,87.6144,23516.0
2018-09-25 10:50:00,102.24,102.26,102.14,102.25,16003.0,87.6316,87.6487,87.5459,87.6401,16003.0
2018-09-25 11:00:00,102.24,102.27,102.08,102.26,6836.0,87.6316,87.6573,87.4944,87.6487,6836.0
2018-09-25 11:10:00,102.26,102.27,102.11,102.15,10650.0,87.6487,87.6573,87.5202,87.5544,10650.0
2018-09-25 11:20:00,102.16,102.17,101.96,101.98,10551.0,87.563,87.5716,87.3916,87.4087,10551.0
2018-09-25 11:30:00,102.0,102.02,101.89,101.99,8310.0,87.4259,87.443,87.3316,87.4173,8310.0
2018-09-25 11:40:00,101.98,102.07,101.97,102.01,9173.0,87.4087,87.4859,87.4002,87.4344,9173.0
2018-09-25 11:50:00,102.01,102.05,101.97,102.03,10596.0,87.4344,87.4687,87.4002,87.4516,10596.0
2018-09-25 12:00:00,102.04,102.06,101.95,101.97,8112.0,87.4602,87.4773,87.383,87.4002,8112.0
2018-09-25 12:10:00,101.97,102.15,101.93,102.14,22736.0,87.4002,87.5544,87.3659,87.5459,22736.0
2018-09-25 12:20:00,102.12,102.14,102.04,102.11,13148.0,87.5287,87.5459,87.4602,87.5202,13148.0
2018-09-25 12:30:00,102.13,102.21,102.06,102.11,12918.0,87.5373,87.6059,87.4773,87.5202,12918.0
2018-09-25 12:40:00,102.12,102.2,102.09,102.16,8742.0,87.5287,87.5973,87.503,87.563,8742.0
2018-09-25 12:50:00,102.16,102.17,102.09,102.09,8425.0,87.563,87.5716,87.503,87.503,8425.0
2018-09-25 13:00:00,102.08,102.12,102.06,102.1,21643.0,87.4944,87.5287,87.4773,87.5116,21643.0
2018-09-25 13:10:00,102.1,102.16,102.07,102.07,12755.0,87.5116,87.563,87.4859,87.4859,12755.0
2018-09-25 13:20:00,102.03,102.03,101.96,101.98,2436.0,87.4516,87.4516,87.3916,87.4087,2436.0
2018-09-25 13:30:00,101.98,102.02,101.94,102.02,17885.0,87.4087,87.443,87.3744,87.443,17885.0
2018-09-25 13:40:00,102.01,102.08,101.94,102.08,15131.0,87.4344,87.4944,87.3744,87.4944,15131.0
2018-09-25 13:50:00,102.05,102.11,102.03,102.09,6949.0,87.4687,87.5202,87.4516,87.503,6949.0
2018-09-25 14:00:00,102.08,102.23,102.06,102.23,9750.0,87.4944,87.623,87.4773,87.623,9750.0
2018-09-25 14:10:00,102.23,102.28,102.21,102.23,17733.0,87.623,87.6659,87.6059,87.623,17733.0
2018-09-25 14:20:00,102.24,102.37,102.24,102.36,8827.0,87.6316,87.743,87.6316,87.7344,8827.0
2018-09-25 14:30:00,102.36,102.37,102.31,102.36,9083.0,87.7344,87.743,87.6916,87.7344,9083.0
2018-09-25 14:40:00,102.37,102.43,102.32,102.39,20666.0,87.743,87.7944,87.7001,87.7601,20666.0
2018-09-25 14:50:00,102.38,102.44,102.32,102.41,14340.0,87.7516,87.803,87.7001,87.7773,14340.0
2018-09-25 15:00:00,102.42,102.46,102.37,102.46,13907.0,87.7859,87.8201,87.743,87.8201,13907.0
2018-09-25 15:10:00,102.46,102.46,102.26,102.35,21156.0,87.8201,87.8201,87.6487,87.7259,21156.0
2018-09-25 15:20:00,102.34,102.47,102.34,102.45,17180.0,87.7173,87.8287,87.7173,87.8116,17180.0
2018-09-25 15:30:00,102.44,102.46,102.38,102.38,23993.0,87.803,87.8201,87.7516,87.7516,23993.0
2018-09-25 15:40:00,102.38,102.43,102.33,102.33,30977.0,87.7516,87.7944,87.7087,87.7087,30977.0
2018-09-25 15:50:00,102.32,102.32,102.24,102.29,78278.0,87.7001,87.7001,87.6316,87.6744,78278.0
2018-09-26 09:30:00,102.39,102.91,102.38,102.85,11780.0,87.7601,88.2058,87.7516,88.1544,11780.0
2018-09-26 09:40:00,102.9,102.9,102.5,102.82,5500.0,88.1973,88.1973,87.8544,88.1287,5500.0
2018-09-26 09:50:00,102.74,102.76,102.55,102.65,12408.0,88.0601,88.0773,87.8973,87.983,12408.0
2018-09-26 10:00:00,102.65,102.67,102.45,102.5,2600.0,87.983,88.0001,87.8116,87.8544,2600.0
2018-09-26 10:10:00,102.47,102.82,102.47,102.69,9606.0,87.8287,88.1287,87.8287,88.0173,9606.0
2018-09-26 10:20:00,102.63,102.7,102.55,102.61,7185.0,87.9659,88.0259,87.8973,87.9487,7185.0
2018-09-26 10:30:00,102.6,102.7,102.52,102.62,5675.0,87.9401,88.0259,87.8716,87.9573,5675.0
2018-09-26 10:40:00,102.58,102.69,102.56,102.59,5581.0,87.923,88.0173,87.9059,87.9316,5581.0
2018-09-26 10:50:00,102.58,102.6,102.5,102.58,3833.0,87.923,87.9401,87.8544,87.923,3833.0
2018-09-26 11:00:00,102.59,102.74,102.54,102.72,13864.0,87.9316,88.0601,87.8887,88.043,13864.0
2018-09-26 11:10:00,102.72,102.72,102.56,102.6,4362.0,88.043,88.043,87.9059,87.9401,4362.0
2018-09-26 11:20:00,102.58,102.58,102.39,102.39,4600.0,87.923,87.923,87.7601,87.7601,4600.0
2018-09-26 11:30:00,102.37,102.56,102.34,102.34,12043.0,87.743,87.9059,87.7173,87.7173,12043.0
2018-09-26 11:40:00,102.37,102.37,102.26,102.32,6626.0,87.743,87.743,87.6487,87.7001,6626.0
2018-09-26 11:50:00,102.34,102.46,102.25,102.29,17217.0,87.7173,87.8201,87.6401,87.6744,17217.0
2018-09-26 12:00:00,102.28,102.33,102.24,102.25,4800.0,87.6659,87.7087,87.6316,87.6401,4800.0
2018-09-26 12:10:00,102.24,102.41,102.24,102.4,7131.0,87.6316,87.7773,87.6316,87.7687,7131.0
2018-09-26 12:20:00,102.41,102.47,102.35,102.38,16378.0,87.7773,87.8287,87.7259,87.7516,16378.0
2018-09-26 12:30:00,102.39,102.47,102.38,102.46,12655.0,87.7601,87.8287,87.7516,87.8201,12655.0
2018-09-26 12:40:00,102.45,102.52,102.41,102.49,13629.0,87.8116,87.8716,87.7773,87.8459,13629.0
2018-09-26 12:50:00,102.49,102.73,102.49,102.66,13465.0,87.8459,88.0516,87.8459,87.9916,13465.0
2018-09-26 13:00:00,102.67,102.71,102.53,102.53,15414.0,88.0001,88.0344,87.8801,87.8801,15414.0
2018-09-26 13:10:00,102.55,102.55,102.48,102.48,5552.0,87.8973,87.8973,87.8373,87.8373,5552.0
2018-09-26 13:20:00,102.49,102.72,102.48,102.72,8364.0,87.8459,88.043,87.8373,88.043,8364.0
2018-09-26 13:30:00,102.72,102.91,102.66,102.9,12698.0,88.043,88.2058,87.9916,88.1973,12698.0
2018-09-26 13:40:00,102.93,102.94,102.75,102.8,7053.0,88.223,88.2316,88.0687,88.1116,7053.0
2018-09-26 13:50:00,102.78,102.78,102.65,102.68,3340.0,88.0944,88.0944,87.983,88.0087,3340.0
2018-09-26 14:00:00,102.66,102.96,102.66,102.82,6122.0,87.9916,88.2487,87.9916,88.1287,6122.0
2018-09-26 14:10:00,102.84,102.88,102.77,102.77,6670.0,88.1458,88.1801,88.0858,88.0858,6670.0
2018-09-26 14:20:00,102.8,102.87,102.63,102.64,9948.0,88.1116,88.1716,87.9659,87.9744,9948.0
2018-09-26 14:30:00,102.61,102.73,102.55,102.73,16330.0,87.9487,88.0516,87.8973,88.0516,16330.0
2018-09-26 14:40:00,102.7,102.73,102.51,102.51,4100.0,88.0259,88.0516,87.863,87.863,4100.0
2018-09-26 14:50:00,102.48,102.57,102.46,102.54,9321.0,87.8373,87.9144,87.8201,87.8887,9321.0
2018-09-26 15:00:00,102.53,102.55,102.37,102.44,6824.0,87.8801,87.8973,87.743,87.803,6824.0
2018-09-26 15:10:00,102.45,102.5,102.39,102.5,7247.0,87.8116,87.8544,87.7601,87.8544,7247.0
2018-09-26 15:20:00,102.49,102.57,102.42,102.48,5214.0,87.8459,87.9144,87.7859,87.8373,5214.0
2018-09-26 15:30:00,102.46,102.46,102.19,102.24,12021.0,87.8201,87.8201,87.5887,87.6316,12021.0
2018-09-26 15:40:00,102.25,102.25,101.96,102.02,23350.0,87.6401,87.6401,87.3916,87.443,23350.0
2018-09-26 15:50:00,102.02,102.06,101.93,102.01,63097.0,87.443,87.4773,87.3659,87.4344,63097.0
2018-09-27 09:30:00,101.41,102.28,101.19,102.19,28752.0,86.9202,87.6659,86.7316,87.5887,28752.0
2018-09-27 09:40:00,102.09,102.17,101.81,101.95,10190.0,87.503,87.5716,87.263,87.383,10190.0
2018-09-27 09:50:00,101.87,102.21,101.8,101.99,12797.0,87.3144,87.6059,87.2544,87.4173,12797.0
2018-09-27 10:00:00,101.89,102.08,101.88,101.99,6083.0,87.3316,87.4944,87.323,87.4173,6083.0
2018-09-27 10:10:00,102.06,102.36,102.06,102.19,8408.0,87.4773,87.7344,87.4773,87.5887,8408.0
2018-09-27 10:20:00,102.23,102.24,102.07,102.14,2350.0,87.623,87.6316,87.4859,87.5459,2350.0
2018-09-27 10:30:00,102.2,102.3,102.1,102.14,6579.0,87.5973,87.683,87.5116,87.5459,6579.0
2018-09-27 10:40:00,102.19,102.4,102.19,102.39,6550.0,87.5887,87.7687,87.5887,87.7601,6550.0
2018-09-27 10:50:00,102.35,102.37,102.18,102.22,8054.0,87.7259,87.743,87.5802,87.6144,8054.0
2018-09-27 11:00:00,102.22,102.29,102.1,102.1,4400.0,87.6144,87.6744,87.5116,87.5116,4400.0
2018-09-27 11:10:00,102.14,102.32,102.1,102.27,4985.0,87.5459,87.7001,87.5116,87.6573,4985.0
2018-09-27 11:20:00,102.23,102.39,102.23,102.39,4581.0,87.623,87.7601,87.623,87.7601,4581.0
2018-09-27 11:30:00,102.44,102.55,102.42,102.5,4623.0,87.803,87.8973,87.7859,87.8544,4623.0
2018-09-27 11:40:00,102.48,102.52,102.38,102.42,6319.0,87.8373,87.8716,87.7516,87.7859,6319.0
2018-09-27 11:50:00,102.44,102.46,102.37,102.37,6010.0,87.803,87.8201,87.743,87.743,6010.0
2018-09-27 12:00:00,102.38,102.53,102.35,102.4,5263.0,87.7516,87.8801,87.7259,87.7687,5263.0
2018-09-27 12:10:00,102.39,102.6,102.39,102.59,5120.0,87.7601,87.9401,87.7601,87.9316,5120.0
2018-09-27 12:20:00,102.59,102.63,102.44,102.45,6470.0,87.9316,87.9659,87.803,87.8116,6470.0
2018-09-27 12:30:00,102.51,102.57,102.42,102.42,8801.0,87.863,87.9144,87.7859,87.7859,8801.0
2018-09-27 12:40:00,102.35,102.44,102.35,102.44,2865.0,87.7259,87.803,87.7259,87.803,2865.0
2018-09-27 12:50:00,102.43,102.45,102.33,102.33,3358.0,87.7944,87.8116,87.7087,87.7087,3358.0
2018-09-27 13:00:00,102.23,102.29,102.19,102.24,3918.0,87.623,87.6744,87.5887,87.6316,3918.0
2018-09-27 13:10:00,102.22,102.27,102.1,102.1,5846.0,87.6144,87.6573,87.5116,87.5116,5846.0
2018-09-27 13:20:00,102.1,102.15,102.05,102.11,5243.0,87.5116,87.5544,87.4687,87.5202,5243.0
2018-09-27 13:30:00,102.08,102.12,102.05,102.08,3852.0,87.4944,87.5287,87.4687,87.4944,3852.0
2018-09-27 13:40:00,102.06,102.07,101.97,101.97,3307.0,87.4773,87.4859,87.4002,87.4002,3307.0
2018-09-27 13:50:00,101.95,101.99,101.91,101.97,5550.0,87.383,87.4173,87.3487,87.4002,5550.0
2018-09-27 14:00:00,101.94,101.97,101.83,101.84,5667.0,87.3744,87.4002,87.2802,87.2887,5667.0
2018-09-27 14:10:00,101.83,102.02,101.81,101.95,5995.0,87.2802,87.443,87.263,87.383,5995.0
2018-09-27 14:20:00,101.92,102.01,101.89,101.95,7076.0,87.3573,87.4344,87.3316,87.383,7076.0
2018-09-27 14:30:00,101.97,101.97,101.78,101.82,8019.0,87.4002,87.4002,87.2373,87.2716,8019.0
2018-09-27 14:40:00,101.84,101.85,101.78,101.83,4272.0,87.2887,87.2973,87.2373,87.2802,4272.0
2018-09-27 14:50:00,101.84,101.84,101.71,101.75,8916.0,87.2887,87.2887,87.1773,87.2116,8916.0
2018-09-27 15:00:00,101.77,101.77,101.66,101.68,7448.0,87.2287,87.2287,87.1345,87.1516,7448.0
2018-09-27 15:10:00,101.67,101.71,101.63,101.69,7060.0,87.143,87.1773,87.1087,87.1602,7060.0
2018-09-27 15:20:00,101.68,101.69,101.51,101.63,10623.0,87.1516,87.1602,87.0059,87.1087,10623.0
2018-09-27 15:30:00,101.61,101.7,101.57,101.59,15054.0,87.0916,87.1687,87.0573,87.0745,15054.0
2018-09-27 15:40:00,101.59,101.74,101.59,101.7,15154.0,87.0745,87.203,87.0745,87.1687,15154.0
2018-09-27 15:50:00,101.69,101.85,101.67,101.76,49270.0,87.1602,87.2973,87.143,87.2202,49270.0
2018-09-28 09:30:00,101.5,102.1,101.3,101.95,20945.0,86.9973,87.5116,86.8259,87.383,20945.0
2018-09-28 09:40:00,101.95,102.38,101.93,102.38,6080.0,87.383,87.7516,87.3659,87.7516,6080.0
2018-09-28 09:50:00,102.32,102.44,101.83,101.83,7108.0,87.7001,87.803,87.2802,87.2802,7108.0
2018-09-28 10:00:00,101.82,101.87,101.73,101.84,2700.0,87.2716,87.3144,87.1944,87.2887,2700.0
2018-09-28 10:10:00,101.8,101.8,101.54,101.54,11075.0,87.2544,87.2544,87.0316,87.0316,11075.0
2018-09-28 10:20:00,101.58,101.66,101.43,101.66,7976.0,87.0659,87.1345,86.9373,87.1345,7976.0
2018-09-28 10:30:00,101.71,101.89,101.67,101.81,8553.0,87.1773,87.3316,87.143,87.263,8553.0
2018-09-28 10:40:00,101.8,101.81,101.6,101.6,3888.0,87.2544,87.263,87.083,87.083,3888.0
2018-09-28 10:50:00,101.58,101.69,101.53,101.56,10461.0,87.0659,87.1602,87.023,87.0487,10461.0
2018-09-28 11:00:00,101.58,101.65,101.48,101.49,8606.0,87.0659,87.1259,86.9802,86.9887,8606.0
2018-09-28 11:10:00,101.5,101.5,101.37,101.41,5975.0,86.9973,86.9973,86.8859,86.9202,5975.0
2018-09-28 11:20:00,101.4,101.88,101.4,101.73,11684.0,86.9116,87.323,86.9116,87.1944,11684.0
2018-09-28 11:30:00,101.71,101.82,101.67,101.79,5860.0,87.1773,87.2716,87.143,87.2459,5860.0
2018-09-28 11:40:00,101.76,101.81,101.72,101.73,2600.0,87.2202,87.263,87.1859,87.1944,2600.0
2018-09-28 11:50:00,101.68,101.72,101.61,101.62,5064.0,87.1516,87.1859,87.0916,87.1002,5064.0
2018-09-28 12:00:00,101.57,101.7,101.52,101.59,6031.0,87.0573,87.1687,87.0145,87.0745,6031.0
2018-09-28 12:10:00,101.58,101.63,101.54,101.54,2762.0,87.0659,87.1087,87.0316,87.0316,2762.0
2018-09-28 12:20:00,101.54,101.6,101.51,101.52,1700.0,87.0316,87.083,87.0059,87.0145,1700.0
2018-09-28 12:30:00,101.51,101.61,101.48,101.6,4706.0,87.0059,87.0916,86.9802,87.083,4706.0
2018-09-28 12:40:00,101.59,101.73,101.59,101.62,6000.0,87.0745,87.1944,87.0745,87.1002,6000.0
2018-09-28 12:50:00,101.59,101.79,101.56,101.76,6273.0,87.0745,87.2459,87.0487,87.2202,6273.0
2018-09-28 13:00:00,101.74,101.81,101.69,101.73,7181.0,87.203,87.263,87.1602,87.1944,7181.0
2018-09-28 13:10:00,101.75,101.75,101.67,101.68,4115.0,87.2116,87.2116,87.143,87.1516,4115.0
2018-09-28 13:20:00,101.67,101.78,101.67,101.76,5100.0,87.143,87.2373,87.143,87.2202,5100.0
2018-09-28 13:30:00,101.78,101.87,101.77,101.81,5537.0,87.2373,87.3144,87.2287,87.263,5537.0
2018-09-28 13:40:00,101.82,101.82,101.7,101.79,41657.0,87.2716,87.2716,87.1687,87.2459,41657.0
2018-09-28 13:50:00,101.78,101.92,101.78,101.81,5523.0,87.2373,87.3573,87.2373,87.263,5523.0
2018-09-28 14:00:00,101.79,101.88,101.74,101.82,10612.0,87.2459,87.323,87.203,87.2716,10612.0
2018-09-28 14:10:00,101.82,101.94,101.76,101.92,5651.0,87.2716,87.3744,87.2202,87.3573,5651.0
2018-09-28 14:20:00,101.94,102.01,101.88,101.94,7857.0,87.3744,87.4344,87.323,87.3744,7857.0
2018-09-28 14:30:00,101.94,101.96,101.9,101.95,6000.0,87.3744,87.3916,87.3402,87.383,6000.0
2018-09-28 14:40:00,101.96,101.96,101.86,101.92,7691.0,87.3916,87.3916,87.3059,87.3573,7691.0
2018-09-28 14:50:00,101.92,101.98,101.89,101.91,7500.0,87.3573,87.4087,87.3316,87.3487,7500.0
2018-09-28 15:00:00,101.91,101.96,101.88,101.93,7283.0,87.3487,87.3916,87.323,87.3659,7283.0
2018-09-28 15:10:00,101.95,102.0,101.92,101.95,6672.0,87.383,87.4259,87.3573,87.383,6672.0
2018-09-28 15:20:00,101.94,102.07,101.93,102.02,12085.0,87.3744,87.4859,87.3659,87.443,12085.0
2018-09-28 15:30:00,102.01,102.1,101.93,102.04,10680.0,87.4344,87.5116,87.3659,87.4602,10680.0
2018-09-28 15:40:00,102.01,102.06,101.92,101.94,24193.0,87.4344,87.4773,87.3573,87.3744,24193.0
2018-09-28 15:50:00,101.94,102.02,101.87,102.0,61477.0,87.3744,87.443,87.3144,87.4259,61477.0
2018-10-01 09:30:00,102.25,102.29,101.51,101.51,17682.0,87.6401,87.6744,87.0059,87.0059,17682.0
2018-10-01 09:40:00,101.63,101.64,101.33,101.46,8856.0,87.1087,87.1173,86.8516,86.963,8856.0
2018-10-01 09:50:00,101.46,101.56,101.37,101.37,5677.0,86.963,87.0487,86.8859,86.8859,5677.0
2018-10-01 10:00:00,101.32,101.57,101.31,101.48,4775.0,86.843,87.0573,86.8345,86.9802,4775.0
2018-10-01 10:10:00,101.41,101.46,101.2,101.46,10818.0,86.9202,86.963,86.7402,86.963,10818.0
2018-10-01 10:20:00,101.47,101.64,101.39,101.43,11307.0,86.9716,87.1173,86.903,86.9373,11307.0
2018-10-01 10:30:00,101.47,101.66,101.42,101.61,10069.0,86.9716,87.1345,86.9287,87.0916,10069.0
2018-10-01 10:40:00,101.61,101.61,101.46,101.57,12913.0,87.0916,87.0916,86.963,87.0573,12913.0
2018-10-01 10:50:00,101.56,101.85,101.51,101.77,18533.0,87.0487,87.2973,87.0059,87.2287,18533.0
2018-10-01 11:00:00,101.75,101.85,101.66,101.85,13197.0,87.2116,87.2973,87.1345,87.2973,13197.0
2018-10-01 11:10:00,101.88,101.94,101.81,101.88,15570.0,87.323,87.3744,87.263,87.323,15570.0
2018-10-01 11:20:00,101.89,101.92,101.75,101.82,35076.0,87.3316,87.3573,87.2116,87.2716,35076.0
2018-10-01 11:30:00,101.84,101.86,101.6,101.7,25434.0,87.2887,87.3059,87.083,87.1687,25434.0
2018-10-01 11:40:00,101.74,101.91,101.71,101.82,10357.0,87.203,87.3487,87.1773,87.2716,10357.0
2018-10-01 11:50:00,101.86,101.91,101.85,101.91,12181.0,87.3059,87.3487,87.2973,87.3487,12181.0
2018-10-01 12:00:00,101.93,101.96,101.85,101.95,6693.0,87.3659,87.3916,87.2973,87.383,6693.0
2018-10-01 12:10:00,101.95,101.95,101.82,101.89,14528.0,87.383,87.383,87.2716,87.3316,14528.0
2018-10-01 12:20:00,101.95,102.0,101.86,101.88,10323.0,87.383,87.4259,87.3059,87.323,10323.0
2018-10-01 12:30:00,101.86,101.9,101.83,101.88,14371.0,87.3059,87.3402,87.2802,87.323,14371.0
2018-10-01 12:40:00,101.88,101.93,101.84,101.87,13970.0,87.323,87.3659,87.2887,87.3144,13970.0
2018-10-01 12:50:00,101.88,101.94,101.85,101.91,6590.0,87.323,87.3744,87.2973,87.3487,6590.0
2018-10-01 13:00:00,101.9,101.9,101.83,101.88,8734.0,87.3402,87.3402,87.2802,87.323,8734.0
2018-10-01 13:10:00,101.85,101.94,101.85,101.89,5838.0,87.2973,87.3744,87.2973,87.3316,5838.0
2018-10-01 13:20:00,101.88,102.11,101.87,102.1,11063.0,87.323,87.5202,87.3144,87.5116,11063.0
2018-10-01 13:30:00,102.12,102.15,102.01,102.1,10561.0,87.5287,87.5544,87.4344,87.5116,10561.0
2018-10-01 13:40:00,102.09,102.13,102.08,102.1,18255.0,87.503,87.5373,87.4944,87.5116,18255.0
2018-10-01 13:50:00,102.1,102.1,101.87,101.93,13640.0,87.5116,87.5116,87.3144,87.3659,13640.0
2018-10-01 14:00:00,101.94,101.99,101.88,101.93,7524.0,87.3744,87.4173,87.323,87.3659,7524.0
2018-10-01 14:10:00,101.92,101.95,101.88,101.94,10982.0,87.3573,87.383,87.323,87.3744,10982.0
2018-10-01 14:20:00,101.95,102.05,101.88,101.98,12266.0,87.383,87.4687,87.323,87.4087,12266.0
2018-10-01 14:30:00,101.99,102.03,101.9,101.93,8429.0,87.4173,87.4516,87.3402,87.3659,8429.0
2018-10-01 14:40:00,101.92,101.98,101.85,101.96,14500.0,87.3573,87.4087,87.2973,87.3916,14500.0
2018-10-01 14:50:00,101.95,101.97,101.88,101.96,7187.0,87.383,87.4002,87.323,87.3916,7187.0
2018-10-01 15:00:00,101.92,101.95,101.9,101.93,11854.0,87.3573,87.383,87.3402,87.3659,11854.0
2018-10-01 15:10:00,101.91,101.98,101.86,101.96,10835.0,87.3487,87.4087,87.3059,87.3916,10835.0
2018-10-01 15:20:00,101.96,101.96,101.81,101.93,18978.0,87.3916,87.3916,87.263,87.3659,18978.0
2018-10-01 15:30:00,101.91,101.91,101.69,101.71,17903.0,87.3487,87.3487,87.1602,87.1773,17903.0
2018-10-01 15:40:00,101.7,101.7,101.52,101.65,22197.0,87.1687,87.1687,87.0145,87.1259,22197.0
2018-10-01 15:50:00,101.63,101.71,101.58,101.68,77100.0,87.1087,87.1773,87.0659,87.1516,77100.0
2018-10-02 09:30:00,102.23,103.25,102.23,102.4,31299.0,87.623,88.4973,87.623,87.7687,31299.0
2018-10-02 09:40:00,102.53,102.53,102.17,102.18,3800.0,87.8801,87.8801,87.5716,87.5802,3800.0
2018-10-02 09:50:00,102.12,102.12,101.91,102.05,4740.0,87.5287,87.5287,87.3487,87.4687,4740.0
2018-10-02 10:00:00,102.13,102.28,102.12,102.21,8944.0,87.5373,87.6659,87.5287,87.6059,8944.0
2018-10-02 10:10:00,102.32,102.35,102.08,102.08,4292.0,87.7001,87.7259,87.4944,87.4944,4292.0
2018-10-02 10:20:00,102.06,102.3,102.06,102.25,12700.0,87.4773,87.683,87.4773,87.6401,12700.0
2018-10-02 10:30:00,102.24,102.24,101.97,102.2,9565.0,87.6316,87.6316,87.4002,87.5973,9565.0
2018-10-02 10:40:00,102.19,102.37,102.16,102.37,9273.0,87.5887,87.743,87.563,87.743,9273.0
2018-10-02 10:50:00,102.38,102.41,102.28,102.29,7500.0,87.7516,87.7773,87.6659,87.6744,7500.0
2018-10-02 11:00:00,102.29,102.33,102.14,102.17,9196.0,87.6744,87.7087,87.5459,87.5716,9196.0
2018-10-02 11:10:00,102.14,102.3,102.14,102.27,18559.0,87.5459,87.683,87.5459,87.6573,18559.0
2018-10-02 11:20:00,102.29,102.32,102.2,102.27,7510.0,87.6744,87.7001,87.5973,87.6573,7510.0
2018-10-02 11:30:00,102.26,102.56,102.25,102.46,10630.0,87.6487,87.9059,87.6401,87.8201,10630.0
2018-10-02 11:40:00,102.47,102.59,102.44,102.59,4253.0,87.8287,87.9316,87.803,87.9316,4253.0
2018-10-02 11:50:00,102.55,102.64,102.51,102.59,7602.0,87.8973,87.9744,87.863,87.9316,7602.0
2018-10-02 12:00:00,102.65,102.8,102.57,102.73,9980.0,87.983,88.1116,87.9144,88.0516,9980.0
2018-10-02 12:10:00,102.73,102.79,102.61,102.61,5752.0,88.0516,88.103,87.9487,87.9487,5752.0
2018-10-02 12:20:00,102.63,102.75,102.6,102.72,5671.0,87.9659,88.0687,87.9401,88.043,5671.0
2018-10-02 12:30:00,102.72,102.86,102.7,102.84,3900.0,88.043,88.163,88.0259,88.1458,3900.0
2018-10-02 12:40:00,102.85,102.86,102.81,102.84,4500.0,88.1544,88.163,88.1201,88.1458,4500.0
2018-10-02 12:50:00,102.85,103.0,102.85,102.97,8924.0,88.1544,88.283,88.1544,88.2573,8924.0
2018-10-02 13:00:00,102.93,103.01,102.89,103.01,6568.0,88.223,88.2916,88.1887,88.2916,6568.0
2018-10-02 13:10:00,102.97,103.02,102.91,103.0,4754.0,88.2573,88.3001,88.2058,88.283,4754.0
2018-10-02 13:20:00,102.99,102.99,102.9,102.92,5437.0,88.2744,88.2744,88.1973,88.2144,5437.0
2018-10-02 13:30:00,102.87,102.87,102.76,102.76,3414.0,88.1716,88.1716,88.0773,88.0773,3414.0
2018-10-02 13:40:00,102.74,102.9,102.73,102.84,6742.0,88.0601,88.1973,88.0516,88.1458,6742.0
2018-10-02 13:50:00,102.88,102.88,102.79,102.84,3100.0,88.1801,88.1801,88.103,88.1458,3100.0
2018-10-02 14:00:00,102.79,102.87,102.77,102.83,4261.0,88.103,88.1716,88.0858,88.1373,4261.0
2018-10-02 14:10:00,102.81,102.81,102.71,102.77,4700.0,88.1201,88.1201,88.0344,88.0858,4700.0
2018-10-02 14:20:00,102.78,102.84,102.73,102.83,5403.0,88.0944,88.1458,88.0516,88.1373,5403.0
2018-10-02 14:30:00,102.87,102.87,102.73,102.74,6730.0,88.1716,88.1716,88.0516,88.0601,6730.0
2018-10-02 14:40:00,102.74,102.81,102.69,102.81,6328.0,88.0601,88.1201,88.0173,88.1201,6328.0
2018-10-02 14:50:00,102.82,102.82,102.67,102.7,7621.0,88.1287,88.1287,88.0001,88.0259,7621.0
2018-10-02 15:00:00,102.68,102.68,102.58,102.61,13363.0,88.0087,88.0087,87.923,87.9487,13363.0
2018-10-02 15:10:00,102.63,102.67,102.59,102.59,14179.0,87.9659,88.0001,87.9316,87.9316,14179.0
2018-10-02 15:20:00,102.61,102.66,102.59,102.63,8406.0,87.9487,87.9916,87.9316,87.9659,8406.0
2018-10-02 15:30:00,102.64,102.7,102.59,102.6,17287.0,87.9744,88.0259,87.9316,87.9401,17287.0
2018-10-02 15:40:00,102.61,102.8,102.61,102.62,27184.0,87.9487,88.1116,87.9487,87.9573,27184.0
2018-10-02 15:50:00,102.64,102.79,102.64,102.71,55591.0,87.9744,88.103,87.9744,88.0344,55591.0
2018-10-03 09:30:00,102.61,103.23,102.33,103.14,27792.0,87.9487,88.4801,87.7087,88.403,27792.0
2018-10-03 09:40:00,103.02,103.24,102.92,103.05,7828.0,88.3001,88.4887,88.2144,88.3258,7828.0
2018-10-03 09:50:00,103.14,103.14,102.89,103.12,4722.0,88.403,88.403,88.1887,88.3858,4722.0
2018-10-03 10:00:00,103.03,103.07,102.76,102.97,16661.0,88.3087,88.343,88.0773,88.2573,16661.0
2018-10-03 10:10:00,102.86,102.91,102.8,102.88,7596.0,88.163,88.2058,88.1116,88.1801,7596.0
2018-10-03 10:20:00,102.88,103.05,102.85,102.89,7049.0,88.1801,88.3258,88.1544,88.1887,7049.0
2018-10-03 10:30:00,102.9,103.0,102.87,102.98,28332.0,88.1973,88.283,88.1716,88.2658,28332.0
2018-10-03 10:40:00,102.98,103.21,102.95,103.17,11471.0,88.2658,88.463,88.2401,88.4287,11471.0
2018-10-03 10:50:00,103.17,103.23,103.15,103.21,3403.0,88.4287,88.4801,88.4116,88.463,3403.0
2018-10-03 11:00:00,103.25,103.25,103.11,103.2,9553.0,88.4973,88.4973,88.3773,88.4544,9553.0
2018-10-03 11:10:00,103.23,103.26,103.09,103.09,13135.0,88.4801,88.5058,88.3601,88.3601,13135.0
2018-10-03 11:20:00,103.09,103.24,103.08,103.19,7624.0,88.3601,88.4887,88.3516,88.4458,7624.0
2018-10-03 11:30:00,103.18,103.18,102.92,102.94,15763.0,88.4373,88.4373,88.2144,88.2316,15763.0
2018-10-03 11:40:00,102.94,103.01,102.69,102.78,33049.0,88.2316,88.2916,88.0173,88.0944,33049.0
2018-10-03 11:50:00,102.78,102.82,102.65,102.82,20638.0,88.0944,88.1287,87.983,88.1287,20638.0
2018-10-03 12:00:00,102.76,102.83,102.64,102.69,8404.0,88.0773,88.1373,87.9744,88.0173,8404.0
2018-10-03 12:10:00,102.7,102.8,102.7,102.75,8582.0,88.0259,88.1116,88.0259,88.0687,8582.0
2018-10-03 12:20:00,102.72,102.72,102.57,102.64,5404.0,88.043,88.043,87.9144,87.9744,5404.0
2018-10-03 12:30:00,102.63,102.64,102.49,102.49,5534.0,87.9659,87.9744,87.8459,87.8459,5534.0
2018-10-03 12:40:00,102.48,102.64,102.48,102.63,67541.0,87.8373,87.9744,87.8373,87.9659,67541.0
2018-10-03 12:50:00,102.65,102.71,102.58,102.64,6425.0,87.983,88.0344,87.923,87.9744,6425.0
2018-10-03 13:00:00,102.63,102.65,102.58,102.62,15648.0,87.9659,87.983,87.923,87.9573,15648.0
2018-10-03 13:10:00,102.62,102.62,102.41,102.48,7696.0,87.9573,87.9573,87.7773,87.8373,7696.0
2018-10-03 13:20:00,102.44,102.54,102.41,102.52,8760.0,87.803,87.8887,87.7773,87.8716,8760.0
2018-10-03 13:30:00,102.5,102.53,102.32,102.33,28351.0,87.8544,87.8801,87.7001,87.7087,28351.0
2018-10-03 13:40:00,102.3,102.31,102.2,102.23,10621.0,87.683,87.6916,87.5973,87.623,10621.0
2018-10-03 13:50:00,102.24,102.3,102.13,102.13,10788.0,87.6316,87.683,87.5373,87.5373,10788.0
2018-10-03 14:00:00,102.1,102.22,102.08,102.08,6054.0,87.5116,87.6144,87.4944,87.4944,6054.0
2018-10-03 14:10:00,102.11,102.15,102.04,102.08,8126.0,87.5202,87.5544,87.4602,87.4944,8126.0
2018-10-03 14:20:00,102.08,102.13,102.05,102.1,10061.0,87.4944,87.5373,87.4687,87.5116,10061.0
2018-10-03 14:30:00,102.08,102.09,101.86,101.97,8801.0,87.4944,87.503,87.3059,87.4002,8801.0
2018-10-03 14:40:00,101.96,101.97,101.78,101.78,11867.0,87.3916,87.4002,87.2373,87.2373,11867.0
2018-10-03 14:50:00,101.78,101.78,101.64,101.7,8966.0,87.2373,87.2373,87.1173,87.1687,8966.0
2018-10-03 15:00:00,101.73,101.82,101.73,101.78,6735.0,87.1944,87.2716,87.1944,87.2373,6735.0
2018-10-03 15:10:00,101.77,101.79,101.71,101.76,14198.0,87.2287,87.2459,87.1773,87.2202,14198.0
2018-10-03 15:20:00,101.75,101.81,101.66,101.73,10913.0,87.2116,87.263,87.1345,87.1944,10913.0
2018-10-03 15:30:00,101.74,101.82,101.67,101.75,19760.0,87.203,87.2716,87.143,87.2116,19760.0
2018-10-03 15:40:00,101.76,101.85,101.67,101.85,33110.0,87.2202,87.2973,87.143,87.2973,33110.0
2018-10-03 15:50:00,101.86,102.17,101.81,102.11,137329.0,87.3059,87.5716,87.263,87.5202,137329.0
2018-10-04 09:30:00,102.0,102.31,101.83,102.18,23096.0,87.4259,87.6916,87.2802,87.5802,23096.0
2018-10-04 09:40:00,102.18,102.24,101.86,102.0,27881.0,87.5802,87.6316,87.3059,87.4259,27881.0
2018-10-04 09:50:00,101.99,102.0,101.42,101.42,34206.0,87.4173,87.4259,86.9287,86.9287,34206.0
2018-10-04 10:00:00,101.48,101.83,101.48,101.83,7974.0,86.9802,87.2802,86.9802,87.2802,7974.0
2018-10-04 10:10:00,101.9,101.98,101.8,101.8,3629.0,87.3402,87.4087,87.2544,87.2544,3629.0
2018-10-04 10:20:00,101.81,102.38,101.81,102.31,45176.0,87.263,87.7516,87.263,87.6916,45176.0
2018-10-04 10:30:00,102.28,102.46,102.07,102.2,11925.0,87.6659,87.8201,87.4859,87.5973,11925.0
2018-10-04 10:40:00,102.19,102.21,102.02,102.02,5857.0,87.5887,87.6059,87.443,87.443,5857.0
2018-10-04 10:50:00,102.06,102.22,102.02,102.14,3198.0,87.4773,87.6144,87.443,87.5459,3198.0
2018-10-04 11:00:00,102.16,102.18,102.1,102.16,7370.0,87.563,87.5802,87.5116,87.563,7370.0
2018-10-04 11:10:00,102.13,102.26,102.06,102.18,8054.0,87.5373,87.6487,87.4773,87.5802,8054.0
2018-10-04 11:20:00,102.2,102.42,102.16,102.37,3627.0,87.5973,87.7859,87.563,87.743,3627.0
2018-10-04 11:30:00,102.37,102.44,102.28,102.33,4638.0,87.743,87.803,87.6659,87.7087,4638.0
2018-10-04 11:40:00,102.34,102.62,102.34,102.62,5226.0,87.7173,87.9573,87.7173,87.9573,5226.0
2018-10-04 11:50:00,102.61,102.63,102.54,102.6,2500.0,87.9487,87.9659,87.8887,87.9401,2500.0
2018-10-04 12:00:00,102.63,102.72,102.58,102.65,8417.0,87.9659,88.043,87.923,87.983,8417.0
2018-10-04 12:10:00,102.66,102.84,102.66,102.73,5700.0,87.9916,88.1458,87.9916,88.0516,5700.0
2018-10-04 12:20:00,102.73,102.73,102.53,102.63,6084.0,88.0516,88.0516,87.8801,87.9659,6084.0
2018-10-04 12:30:00,102.66,102.83,102.64,102.83,8212.0,87.9916,88.1373,87.9744,88.1373,8212.0
2018-10-04 12:40:00,102.81,102.86,102.75,102.79,7387.0,88.1201,88.163,88.0687,88.103,7387.0
2018-10-04 12:50:00,102.79,102.85,102.69,102.7,28922.0,88.103,88.1544,88.0173,88.0259,28922.0
2018-10-04 13:00:00,102.7,102.7,102.47,102.49,9243.0,88.0259,88.0259,87.8287,87.8459,9243.0
2018-10-04 13:10:00,102.5,102.6,102.43,102.54,8757.0,87.8544,87.9401,87.7944,87.8887,8757.0
2018-10-04 13:20:00,102.54,102.62,102.5,102.57,6559.0,87.8887,87.9573,87.8544,87.9144,6559.0
2018-10-04 13:30:00,102.55,102.55,102.46,102.54,5138.0,87.8973,87.8973,87.8201,87.8887,5138.0
2018-10-04 13:40:00,102.55,102.64,102.48,102.52,17422.0,87.8973,87.9744,87.8373,87.8716,17422.0
2018-10-04 13:50:00,102.5,102.59,102.41,102.47,11399.0,87.8544,87.9316,87.7773,87.8287,11399.0
2018-10-04 14:00:00,102.46,102.55,102.41,102.42,12117.0,87.8201,87.8973,87.7773,87.7859,12117.0
2018-10-04 14:10:00,102.36,102.4,102.3,102.3,3429.0,87.7344,87.7687,87.683,87.683,3429.0
2018-10-04 14:20:00,102.33,102.33,102.21,102.29,5446.0,87.7087,87.7087,87.6059,87.6744,5446.0
2018-10-04 14:30:00,102.25,102.41,102.22,102.37,5752.0,87.6401,87.7773,87.6144,87.743,5752.0
2018-10-04 14:40:00,102.38,102.38,102.27,102.3,9072.0,87.7516,87.7516,87.6573,87.683,9072.0
2018-10-04 14:50:00,102.31,102.54,102.31,102.53,15855.0,87.6916,87.8887,87.6916,87.8801,15855.0
2018-10-04 15:00:00,102.53,102.61,102.43,102.61,11476.0,87.8801,87.9487,87.7944,87.9487,11476.0
2018-10-04 15:10:00,102.59,102.6,102.53,102.56,13557.0,87.9316,87.9401,87.8801,87.9059,13557.0
2018-10-04 15:20:00,102.5,102.6,102.48,102.54,12289.0,87.8544,87.9401,87.8373,87.8887,12289.0
2018-10-04 15:30:00,102.53,102.62,102.53,102.55,19208.0,87.8801,87.9573,87.8801,87.8973,19208.0
2018-10-04 15:40:00,102.54,102.84,102.53,102.72,39133.0,87.8887,88.1458,87.8801,88.043,39133.0
2018-10-04 15:50:00,102.74,102.83,102.67,102.77,84745.0,88.0601,88.1373,88.0001,88.0858,84745.0
2018-10-05 09:30:00,103.29,103.75,103.16,103.29,43854.0,88.5316,88.9258,88.4201,88.5316,43854.0
2018-10-05 09:40:00,103.38,103.63,103.3,103.36,16139.0,88.6087,88.823,88.5401,88.5915,16139.0
2018-10-05 09:50:00,103.3,103.42,103.24,103.28,11405.0,88.5401,88.643,88.4887,88.523,11405.0
2018-10-05 10:00:00,103.34,103.6,103.34,103.53,11404.0,88.5744,88.7973,88.5744,88.7373,11404.0
2018-10-05 10:10:00,103.5,104.53,103.37,104.47,48294.0,88.7115,89.5944,88.6001,89.5429,48294.0
2018-10-05 10:20:00,104.42,104.43,104.13,104.29,9624.0,89.5001,89.5087,89.2515,89.3887,9624.0
2018-10-05 10:30:00,104.25,104.25,103.83,103.95,8891.0,89.3544,89.3544,88.9944,89.0972,8891.0
2018-10-05 10:40:00,103.95,104.0,103.8,103.95,18174.0,89.0972,89.1401,88.9687,89.0972,18174.0
2018-10-05 10:50:00,103.97,104.19,103.93,104.06,32213.0,89.1144,89.303,89.0801,89.1915,32213.0
2018-10-05 11:00:00,104.05,104.08,103.83,104.01,18500.0,89.183,89.2087,88.9944,89.1487,18500.0
2018-10-05 11:10:00,104.01,104.31,104.0,104.3,11348.0,89.1487,89.4058,89.1401,89.3972,11348.0
2018-10-05 11:20:00,104.3,104.35,104.15,104.29,11809.0,89.3972,89.4401,89.2687,89.3887,11809.0
2018-10-05 11:30:00,104.24,104.34,104.17,104.23,9708.0,89.3458,89.4315,89.2858,89.3372,9708.0
2018-10-05 11:40:00,104.22,104.28,104.15,104.17,11881.0,89.3287,89.3801,89.2687,89.2858,11881.0
2018-10-05 11:50:00,104.17,104.26,104.08,104.17,21626.0,89.2858,89.363,89.2087,89.2858,21626.0
2018-10-05 12:00:00,104.11,104.44,104.1,104.35,11600.0,89.2344,89.5172,89.2258,89.4401,11600.0
2018-10-05 12:10:00,104.3,104.3,104.11,104.19,7490.0,89.3972,89.3972,89.2344,89.303,7490.0
2018-10-05 12:20:00,104.23,104.38,104.15,104.25,9509.0,89.3372,89.4658,89.2687,89.3544,9509.0
2018-10-05 12:30:00,104.21,104.43,104.13,104.4,13215.0,89.3201,89.5087,89.2515,89.4829,13215.0
2018-10-05 12:40:00,104.38,104.53,104.38,104.53,6182.0,89.4658,89.5944,89.4658,89.5944,6182.0
2018-10-05 12:50:00,104.54,104.68,104.54,104.58,15852.0,89.6029,89.7229,89.6029,89.6372,15852.0
2018-10-05 13:00:00,104.58,104.6,104.39,104.42,29700.0,89.6372,89.6544,89.4744,89.5001,29700.0
2018-10-05 13:10:00,104.41,104.57,104.39,104.56,13296.0,89.4915,89.6287,89.4744,89.6201,13296.0
2018-10-05 13:20:00,104.51,104.65,104.5,104.6,10949.0,89.5772,89.6972,89.5687,89.6544,10949.0
2018-10-05 13:30:00,104.62,104.63,104.37,104.37,34515.0,89.6715,89.6801,89.4572,89.4572,34515.0
2018-10-05 13:40:00,104.38,104.44,104.35,104.4,15952.0,89.4658,89.5172,89.4401,89.4829,15952.0
2018-10-05 13:50:00,104.41,104.45,104.35,104.35,9948.0,89.4915,89.5258,89.4401,89.4401,9948.0
2018-10-05 14:00:00,104.32,104.53,104.3,104.39,15810.0,89.4144,89.5944,89.3972,89.4744,15810.0
2018-10-05 14:10:00,104.38,104.48,104.36,104.48,18796.0,89.4658,89.5515,89.4487,89.5515,18796.0
2018-10-05 14:20:00,104.47,104.51,104.4,104.43,21004.0,89.5429,89.5772,89.4829,89.5087,21004.0
2018-10-05 14:30:00,104.43,104.46,104.37,104.39,32859.0,89.5087,89.5344,89.4572,89.4744,32859.0
2018-10-05 14:40:00,104.4,104.43,104.3,104.4,29942.0,89.4829,89.5087,89.3972,89.4829,29942.0
2018-10-05 14:50:00,104.37,104.45,104.36,104.45,17186.0,89.4572,89.5258,89.4487,89.5258,17186.0
2018-10-05 15:00:00,104.43,104.5,104.37,104.38,16300.0,89.5087,89.5687,89.4572,89.4658,16300.0
2018-10-05 15:10:00,104.36,104.42,104.32,104.4,26060.0,89.4487,89.5001,89.4144,89.4829,26060.0
2018-10-05 15:20:00,104.39,104.52,104.37,104.48,16792.0,89.4744,89.5858,89.4572,89.5515,16792.0
2018-10-05 15:30:00,104.49,104.53,104.38,104.43,30202.0,89.5601,89.5944,89.4658,89.5087,30202.0
2018-10-05 15:40:00,104.42,104.55,104.34,104.47,66516.0,89.5001,89.6115,89.4315,89.5429,66516.0
2018-10-05 15:50:00,104.48,104.51,104.39,104.39,110179.0,89.5515,89.5772,89.4744,89.4744,110179.0
2018-10-08 09:30:00,104.01,104.55,104.01,104.42,31066.0,89.1487,89.6115,89.1487,89.5001,31066.0
2018-10-08 09:40:00,104.55,104.88,104.49,104.75,14554.0,89.6115,89.8944,89.5601,89.7829,14554.0
2018-10-08 09:50:00,104.69,105.27,104.69,105.25,16939.0,89.7315,90.2286,89.7315,90.2115,16939.0
2018-10-08 10:00:00,105.25,105.46,105.15,105.21,16952.0,90.2115,90.3915,90.1258,90.1772,16952.0
2018-10-08 10:10:00,105.19,105.31,105.04,105.14,15820.0,90.1601,90.2629,90.0315,90.1172,15820.0
2018-10-08 10:20:00,105.14,105.37,105.08,105.22,18798.0,90.1172,90.3144,90.0658,90.1858,18798.0
2018-10-08 10:30:00,105.21,105.27,105.08,105.13,8484.0,90.1772,90.2286,90.0658,90.1086,8484.0
2018-10-08 10:40:00,105.1,105.44,105.09,105.38,9217.0,90.0829,90.3744,90.0744,90.3229,9217.0
2018-10-08 10:50:00,105.37,105.55,105.29,105.3,10284.0,90.3144,90.4686,90.2458,90.2544,10284.0
2018-10-08 11:00:00,105.36,105.61,105.36,105.56,12391.0,90.3058,90.5201,90.3058,90.4772,12391.0
2018-10-08 11:10:00,105.58,105.82,105.58,105.8,15907.0,90.4943,90.7001,90.4943,90.6829,15907.0
2018-10-08 11:20:00,105.81,105.98,105.76,105.93,16510.0,90.6915,90.8372,90.6486,90.7943,16510.0
2018-10-08 11:30:00,105.93,106.39,105.78,106.31,41797.0,90.7943,91.1886,90.6658,91.12,41797.0
2018-10-08 11:40:00,106.32,106.54,106.13,106.18,17245.0,91.1286,91.3172,90.9658,91.0086,17245.0
2018-10-08 11:50:00,106.13,106.14,105.94,106.03,11382.0,90.9658,90.9743,90.8029,90.88,11382.0
2018-10-08 12:00:00,106.08,106.12,105.95,105.98,9245.0,90.9229,90.9572,90.8115,90.8372,9245.0
2018-10-08 12:10:00,105.98,106.08,105.96,106.01,13529.0,90.8372,90.9229,90.8201,90.8629,13529.0
2018-10-08 12:20:00,106.02,106.16,105.93,106.0,7229.0,90.8715,90.9915,90.7943,90.8543,7229.0
2018-10-08 12:30:00,105.97,106.02,105.84,105.88,6234.0,90.8286,90.8715,90.7172,90.7515,6234.0
2018-10-08 12:40:00,105.87,105.92,105.75,105.88,8233.0,90.7429,90.7858,90.6401,90.7515,8233.0
2018-10-08 12:50:00,105.91,106.05,105.81,106.0,6155.0,90.7772,90.8972,90.6915,90.8543,6155.0
2018-10-08 13:00:00,105.97,106.1,105.95,106.08,7820.0,90.8286,90.94,90.8115,90.9229,7820.0
2018-10-08 13:10:00,106.1,106.1,105.98,106.0,9734.0,90.94,90.94,90.8372,90.8543,9734.0
2018-10-08 13:20:00,106.01,106.01,105.78,105.79,11711.0,90.8629,90.8629,90.6658,90.6743,11711.0
2018-10-08 13:30:00,105.8,105.91,105.8,105.87,5962.0,90.6829,90.7772,90.6829,90.7429,5962.0
2018-10-08 13:40:00,105.88,105.88,105.76,105.77,11125.0,90.7515,90.7515,90.6486,90.6572,11125.0
2018-10-08 13:50:00,105.76,105.86,105.75,105.84,7017.0,90.6486,90.7343,90.6401,90.7172,7017.0
2018-10-08 14:00:00,105.84,105.94,105.8,105.81,7801.0,90.7172,90.8029,90.6829,90.6915,7801.0
2018-10-08 14:10:00,105.78,105.95,105.73,105.91,14726.0,90.6658,90.8115,90.6229,90.7772,14726.0
2018-10-08 14:20:00,105.94,105.99,105.82,105.95,13000.0,90.8029,90.8458,90.7001,90.8115,13000.0
2018-10-08 14:30:00,105.94,106.11,105.89,106.04,17895.0,90.8029,90.9486,90.7601,90.8886,17895.0
2018-10-08 14:40:00,106.06,106.07,105.88,105.95,12513.0,90.9058,90.9143,90.7515,90.8115,12513.0
2018-10-08 14:50:00,105.95,106.08,105.92,106.04,9502.0,90.8115,90.9229,90.7858,90.8886,9502.0
2018-10-08 15:00:00,106.0,106.02,105.98,106.01,13969.0,90.8543,90.8715,90.8372,90.8629,13969.0
2018-10-08 15:10:00,106.01,106.03,105.99,106.03,29932.0,90.8629,90.88,90.8458,90.88,29932.0
2018-10-08 15:20:00,106.02,106.13,106.02,106.05,14120.0,90.8715,90.9658,90.8715,90.8972,14120.0
2018-10-08 15:30:00,106.08,106.16,106.03,106.16,17219.0,90.9229,90.9915,90.88,90.9915,17219.0
2018-10-08 15:40:00,106.17,106.32,106.16,106.31,40088.0,91.0,91.1286,90.9915,91.12,40088.0
2018-10-08 15:50:00,106.31,106.31,106.22,106.24,95073.0,91.12,91.12,91.0429,91.06,95073.0
2018-10-09 09:30:00,106.02,106.19,105.38,105.54,27082.0,90.8715,91.0172,90.3229,90.4601,27082.0
2018-10-09 09:40:00,105.63,106.19,105.52,106.12,48453.0,90.5372,91.0172,90.4429,90.9572,48453.0
2018-10-09 09:50:00,106.16,106.37,105.96,105.98,13475.0,90.9915,91.1715,90.8201,90.8372,13475.0
2018-10-09 10:00:00,106.0,106.09,105.84,106.01,21839.0,90.8543,90.9315,90.7172,90.8629,21839.0
2018-10-09 10:10:00,105.97,106.18,105.97,106.02,7018.0,90.8286,91.0086,90.8286,90.8715,7018.0
2018-10-09 10:20:00,106.02,106.15,105.95,105.95,21053.0,90.8715,90.9829,90.8115,90.8115,21053.0
2018-10-09 10:30:00,105.95,105.95,105.77,105.84,8299.0,90.8115,90.8115,90.6572,90.7172,8299.0
2018-10-09 10:40:00,105.83,106.07,105.78,106.05,13002.0,90.7086,90.9143,90.6658,90.8972,13002.0
2018-10-09 10:50:00,106.07,106.29,106.05,106.08,10778.0,90.9143,91.1029,90.8972,90.9229,10778.0
2018-10-09 11:00:00,106.05,106.25,106.05,106.19,17115.0,90.8972,91.0686,90.8972,91.0172,17115.0
2018-10-09 11:10:00,106.19,106.26,106.13,106.2,21833.0,91.0172,91.0772,90.9658,91.0258,21833.0
2018-10-09 11:20:00,106.18,106.23,105.98,106.02,25331.0,91.0086,91.0515,90.8372,90.8715,25331.0
2018-10-09 11:30:00,106.0,106.03,105.62,105.72,20120.0,90.8543,90.88,90.5286,90.6143,20120.0
2018-10-09 11:40:00,105.72,105.84,105.69,105.71,8499.0,90.6143,90.7172,90.5886,90.6058,8499.0
2018-10-09 11:50:00,105.65,105.89,105.58,105.87,12866.0,90.5543,90.7601,90.4943,90.7429,12866.0
2018-10-09 12:00:00,105.87,105.95,105.87,105.94,5734.0,90.7429,90.8115,90.7429,90.8029,5734.0
2018-10-09 12:10:00,105.91,105.93,105.79,105.79,5844.0,90.7772,90.7943,90.6743,90.6743,5844.0
2018-10-09 12:20:00,105.79,105.79,105.49,105.62,14970.0,90.6743,90.6743,90.4172,90.5286,14970.0
2018-10-09 12:30:00,105.62,105.66,105.54,105.58,8994.0,90.5286,90.5629,90.4601,90.4943,8994.0
2018-10-09 12:40:00,105.59,105.6,105.46,105.56,9213.0,90.5029,90.5115,90.3915,90.4772,9213.0
2018-10-09 12:50:00,105.55,105.55,105.34,105.34,9432.0,90.4686,90.4686,90.2886,90.2886,9432.0
2018-10-09 13:00:00,105.35,105.43,105.3,105.42,5853.0,90.2972,90.3658,90.2544,90.3572,5853.0
2018-10-09 13:10:00,105.41,105.41,105.25,105.27,6954.0,90.3486,90.3486,90.2115,90.2286,6954.0
2018-10-09 13:20:00,105.28,105.29,105.15,105.2,9035.0,90.2372,90.2458,90.1258,90.1686,9035.0
2018-10-09 13:30:00,105.23,105.23,105.0,105.0,5565.0,90.1944,90.1944,89.9972,89.9972,5565.0
2018-10-09 13:40:00,105.03,105.03,104.82,105.02,16288.0,90.0229,90.0229,89.8429,90.0144,16288.0
2018-10-09 13:50:00,105.01,105.13,104.96,105.12,6249.0,90.0058,90.1086,89.9629,90.1001,6249.0
2018-10-09 14:00:00,105.15,105.17,104.99,105.0,8433.0,90.1258,90.1429,89.9886,89.9972,8433.0
2018-10-09 14:10:00,105.02,105.29,105.0,105.25,8363.0,90.0144,90.2458,89.9972,90.2115,8363.0
2018-10-09 14:20:00,105.28,105.28,105.22,105.26,8336.0,90.2372,90.2372,90.1858,90.2201,8336.0
2018-10-09 14:30:00,105.29,105.3,105.12,105.16,11289.0,90.2458,90.2544,90.1001,90.1344,11289.0
2018-10-09 14:40:00,105.17,105.21,105.13,105.16,7830.0,90.1429,90.1772,90.1086,90.1344,7830.0
2018-10-09 14:50:00,105.17,105.34,105.17,105.34,9881.0,90.1429,90.2886,90.1429,90.2886,9881.0
2018-10-09 15:00:00,105.32,105.33,105.19,105.2,15742.0,90.2715,90.2801,90.1601,90.1686,15742.0
2018-10-09 15:10:00,105.21,105.21,105.09,105.1,9833.0,90.1772,90.1772,90.0744,90.0829,9833.0
2018-10-09 15:20:00,105.11,105.11,104.93,104.98,13569.0,90.0915,90.0915,89.9372,89.9801,13569.0
2018-10-09 15:30:00,104.99,105.03,104.93,105.0,18087.0,89.9886,90.0229,89.9372,89.9972,18087.0
2018-10-09 15:40:00,104.99,104.99,104.85,104.94,26080.0,89.9886,89.9886,89.8687,89.9458,26080.0
2018-10-09 15:50:00,104.94,105.01,104.9,104.93,77626.0,89.9458,90.0058,89.9115,89.9372,77626.0
2018-10-10 09:30:00,105.13,105.41,104.8,105.37,20859.0,90.1086,90.3486,89.8258,90.3144,20859.0
2018-10-10 09:40:00,105.36,105.77,105.21,105.57,9812.0,90.3058,90.6572,90.1772,90.4858,9812.0
2018-10-10 09:50:00,105.61,106.0,105.6,105.85,40078.0,90.5201,90.8543,90.5115,90.7258,40078.0
2018-10-10 10:00:00,105.94,105.94,105.61,105.61,12209.0,90.8029,90.8029,90.5201,90.5201,12209.0
2018-10-10 10:10:00,105.58,105.58,105.13,105.21,15289.0,90.4943,90.4943,90.1086,90.1772,15289.0
2018-10-10 10:20:00,105.2,105.41,105.14,105.29,13107.0,90.1686,90.3486,90.1172,90.2458,13107.0
2018-10-10 10:30:00,105.29,105.39,105.08,105.22,35384.0,90.2458,90.3315,90.0658,90.1858,35384.0
2018-10-10 10:40:00,105.21,105.45,105.1,105.45,51357.0,90.1772,90.3829,90.0829,90.3829,51357.0
2018-10-10 10:50:00,105.43,105.7,105.39,105.53,27499.0,90.3658,90.5972,90.3315,90.4515,27499.0
2018-10-10 11:00:00,105.5,105.78,105.42,105.54,38311.0,90.4258,90.6658,90.3572,90.4601,38311.0
2018-10-10 11:10:00,105.53,105.73,105.4,105.73,18704.0,90.4515,90.6229,90.3401,90.6229,18704.0
2018-10-10 11:20:00,105.75,105.85,105.63,105.66,13662.0,90.6401,90.7258,90.5372,90.5629,13662.0
2018-10-10 11:30:00,105.61,105.72,105.48,105.48,18824.0,90.5201,90.6143,90.4086,90.4086,18824.0
2018-10-10 11:40:00,105.52,105.52,105.28,105.4,30440.0,90.4429,90.4429,90.2372,90.3401,30440.0
2018-10-10 11:50:00,105.41,105.43,105.33,105.39,11214.0,90.3486,90.3658,90.2801,90.3315,11214.0
2018-10-10 12:00:00,105.42,105.78,105.42,105.63,19879.0,90.3572,90.6658,90.3572,90.5372,19879.0
2018-10-10 12:10:00,105.66,105.66,105.33,105.38,50568.0,90.5629,90.5629,90.2801,90.3229,50568.0
2018-10-10 12:20:00,105.38,105.46,105.29,105.34,64394.0,90.3229,90.3915,90.2458,90.2886,64394.0
2018-10-10 12:30:00,105.35,105.41,105.28,105.3,8124.0,90.2972,90.3486,90.2372,90.2544,8124.0
2018-10-10 12:40:00,105.29,105.38,105.27,105.36,8135.0,90.2458,90.3229,90.2286,90.3058,8135.0
2018-10-10 12:50:00,105.4,105.47,105.34,105.43,9270.0,90.3401,90.4001,90.2886,90.3658,9270.0
2018-10-10 13:00:00,105.4,105.42,104.97,104.97,11155.0,90.3401,90.3572,89.9715,89.9715,11155.0
2018-10-10 13:10:00,104.93,105.05,104.84,105.02,11249.0,89.9372,90.0401,89.8601,90.0144,11249.0
2018-10-10 13:20:00,105.02,105.02,104.81,104.87,8081.0,90.0144,90.0144,89.8344,89.8858,8081.0
2018-10-10 13:30:00,104.89,104.99,104.87,104.99,5860.0,89.9029,89.9886,89.8858,89.9886,5860.0
2018-10-10 13:40:00,104.98,105.02,104.87,105.01,13937.0,89.9801,90.0144,89.8858,90.0058,13937.0
2018-10-10 13:50:00,105.05,105.12,104.85,104.85,8612.0,90.0401,90.1001,89.8687,89.8687,8612.0
2018-10-10 14:00:00,104.89,104.94,104.83,104.85,11829.0,89.9029,89.9458,89.8515,89.8687,11829.0
2018-10-10 14:10:00,104.88,105.02,104.88,104.97,27607.0,89.8944,90.0144,89.8944,89.9715,27607.0
2018-10-10 14:20:00,104.91,104.91,104.78,104.81,6482.0,89.9201,89.9201,89.8087,89.8344,6482.0
2018-10-10 14:30:00,104.84,104.88,104.72,104.76,13601.0,89.8601,89.8944,89.7572,89.7915,13601.0
2018-10-10 14:40:00,104.79,104.86,104.68,104.86,7611.0,89.8172,89.8772,89.7229,89.8772,7611.0
2018-10-10 14:50:00,104.87,104.99,104.86,104.92,8693.0,89.8858,89.9886,89.8772,89.9287,8693.0
2018-10-10 15:00:00,104.91,104.91,104.54,104.59,7957.0,89.9201,89.9201,89.6029,89.6458,7957.0
2018-10-10 15:10:00,104.57,104.57,104.32,104.36,16171.0,89.6287,89.6287,89.4144,89.4487,16171.0
2018-10-10 15:20:00,104.36,104.6,104.34,104.57,16818.0,89.4487,89.6544,89.4315,89.6287,16818.0
2018-10-10 15:30:00,104.57,104.57,104.13,104.14,18682.0,89.6287,89.6287,89.2515,89.2601,18682.0
2018-10-10 15:40:00,104.15,104.25,103.92,104.13,35386.0,89.2687,89.3544,89.0715,89.2515,35386.0
2018-10-10 15:50:00,104.11,104.21,103.65,103.74,72633.0,89.2344,89.3201,88.8401,88.9173,72633.0
2018-10-11 09:30:00,104.13,104.35,103.6,104.1,33188.0,89.2515,89.4401,88.7973,89.2258,33188.0
2018-10-11 09:40:00,104.15,104.32,103.4,103.5,17158.0,89.2687,89.4144,88.6258,88.7115,17158.0
2018-10-11 09:50:00,103.46,103.57,102.84,103.04,23183.0,88.6773,88.7715,88.1458,88.3173,23183.0
2018-10-11 10:00:00,103.02,103.92,102.92,103.69,21336.0,88.3001,89.0715,88.2144,88.8744,21336.0
2018-10-11 10:10:00,103.73,104.01,103.68,103.95,8967.0,88.9087,89.1487,88.8658,89.0972,8967.0
2018-10-11 10:20:00,103.93,103.93,103.32,103.35,8187.0,89.0801,89.0801,88.5573,88.583,8187.0
2018-10-11 10:30:00,103.28,103.46,103.26,103.42,8924.0,88.523,88.6773,88.5058,88.643,8924.0
2018-10-11 10:40:00,103.45,103.68,103.38,103.48,7950.0,88.6687,88.8658,88.6087,88.6944,7950.0
2018-10-11 10:50:00,103.48,103.57,103.38,103.4,11843.0,88.6944,88.7715,88.6087,88.6258,11843.0
2018-10-11 11:00:00,103.36,103.36,103.02,103.23,26254.0,88.5915,88.5915,88.3001,88.4801,26254.0
2018-10-11 11:10:00,103.26,103.34,103.16,103.33,12264.0,88.5058,88.5744,88.4201,88.5658,12264.0
2018-10-11 11:20:00,103.37,103.47,103.23,103.31,15559.0,88.6001,88.6858,88.4801,88.5487,15559.0
2018-10-11 11:30:00,103.34,103.4,103.18,103.27,16214.0,88.5744,88.6258,88.4373,88.5144,16214.0
2018-10-11 11:40:00,103.3,103.42,103.08,103.26,11409.0,88.5401,88.643,88.3516,88.5058,11409.0
2018-10-11 11:50:00,103.27,103.62,103.21,103.62,8810.0,88.5144,88.8144,88.463,88.8144,8810.0
2018-10-11 12:00:00,103.6,103.6,103.41,103.41,14017.0,88.7973,88.7973,88.6344,88.6344,14017.0
2018-10-11 12:10:00,103.43,103.44,103.21,103.28,9402.0,88.6515,88.6601,88.463,88.523,9402.0
2018-10-11 12:20:00,103.29,103.56,103.21,103.55,33125.0,88.5316,88.763,88.463,88.7544,33125.0
2018-10-11 12:30:00,103.54,103.54,103.32,103.33,11537.0,88.7458,88.7458,88.5573,88.5658,11537.0
2018-10-11 12:40:00,103.34,103.35,103.14,103.14,7687.0,88.5744,88.583,88.403,88.403,7687.0
2018-10-11 12:50:00,103.16,103.2,103.02,103.11,8052.0,88.4201,88.4544,88.3001,88.3773,8052.0
2018-10-11 13:00:00,103.12,103.19,103.04,103.09,7610.0,88.3858,88.4458,88.3173,88.3601,7610.0
2018-10-11 13:10:00,103.04,103.14,103.03,103.06,7350.0,88.3173,88.403,88.3087,88.3344,7350.0
2018-10-11 13:20:00,103.06,103.1,102.9,102.9,9010.0,88.3344,88.3687,88.1973,88.1973,9010.0
2018-10-11 13:30:00,102.93,103.02,102.87,102.9,8091.0,88.223,88.3001,88.1716,88.1973,8091.0
2018-10-11 13:40:00,102.91,102.92,102.79,102.9,19283.0,88.2058,88.2144,88.103,88.1973,19283.0
2018-10-11 13:50:00,102.89,103.07,102.82,103.07,18330.0,88.1887,88.343,88.1287,88.343,18330.0
2018-10-11 14:00:00,103.01,103.2,103.0,103.06,6728.0,88.2916,88.4544,88.283,88.3344,6728.0
2018-10-11 14:10:00,103.06,103.06,102.79,102.8,7699.0,88.3344,88.3344,88.103,88.1116,7699.0
2018-10-11 14:20:00,102.8,102.91,102.64,102.71,24289.0,88.1116,88.2058,87.9744,88.0344,24289.0
2018-10-11 14:30:00,102.69,102.71,102.25,102.35,20109.0,88.0173,88.0344,87.6401,87.7259,20109.0
2018-10-11 14:40:00,102.32,102.36,101.66,102.12,48200.0,87.7001,87.7344,87.1345,87.5287,48200.0
2018-10-11 14:50:00,102.12,102.4,102.01,102.36,28182.0,87.5287,87.7687,87.4344,87.7344,28182.0
2018-10-11 15:00:00,102.34,102.56,102.26,102.32,12800.0,87.7173,87.9059,87.6487,87.7001,12800.0
2018-10-11 15:10:00,102.32,102.93,102.23,102.93,20106.0,87.7001,88.223,87.623,88.223,20106.0
2018-10-11 15:20:00,102.94,102.99,102.73,102.74,10501.0,88.2316,88.2744,88.0516,88.0601,10501.0
2018-10-11 15:30:00,102.72,102.82,102.48,102.6,22811.0,88.043,88.1287,87.8373,87.9401,22811.0
2018-10-11 15:40:00,102.56,102.56,102.02,102.09,31476.0,87.9059,87.9059,87.443,87.503,31476.0
2018-10-11 15:50:00,102.06,102.32,102.03,102.08,58508.0,87.4773,87.7001,87.4516,87.4944,58508.0
2018-10-12 09:30:00,102.53,102.64,101.91,102.34,21962.0,87.8801,87.9744,87.3487,87.7173,21962.0
2018-10-12 09:40:00,102.34,102.53,102.26,102.39,6086.0,87.7173,87.8801,87.6487,87.7601,6086.0
2018-10-12 09:50:00,102.27,102.46,101.95,102.16,4723.0,87.6573,87.8201,87.383,87.563,4723.0
2018-10-12 10:00:00,102.21,102.65,102.13,102.59,5639.0,87.6059,87.983,87.5373,87.9316,5639.0
2018-10-12 10:10:00,102.53,102.7,102.37,102.7,7476.0,87.8801,88.0259,87.743,88.0259,7476.0
2018-10-12 10:20:00,102.65,103.11,102.54,102.91,17918.0,87.983,88.3773,87.8887,88.2058,17918.0
2018-10-12 10:30:00,102.92,103.04,102.84,102.94,6786.0,88.2144,88.3173,88.1458,88.2316,6786.0
2018-10-12 10:40:00,102.95,103.45,102.95,103.45,4807.0,88.2401,88.6687,88.2401,88.6687,4807.0
2018-10-12 10:50:00,103.45,103.63,103.3,103.48,9363.0,88.6687,88.823,88.5401,88.6944,9363.0
2018-10-12 11:00:00,103.42,103.43,103.16,103.3,10111.0,88.643,88.6515,88.4201,88.5401,10111.0
2018-10-12 11:10:00,103.31,103.58,103.29,103.39,14498.0,88.5487,88.7801,88.5316,88.6173,14498.0
2018-10-12 11:20:00,103.39,103.44,103.04,103.11,10883.0,88.6173,88.6601,88.3173,88.3773,10883.0
2018-10-12 11:30:00,103.15,103.31,103.04,103.27,23434.0,88.4116,88.5487,88.3173,88.5144,23434.0
2018-10-12 11:40:00,103.3,103.3,103.13,103.2,7487.0,88.5401,88.5401,88.3944,88.4544,7487.0
2018-10-12 11:50:00,103.21,103.49,103.18,103.41,7994.0,88.463,88.703,88.4373,88.6344,7994.0
2018-10-12 12:00:00,103.36,103.37,103.04,103.05,4717.0,88.5915,88.6001,88.3173,88.3258,4717.0
2018-10-12 12:10:00,103.16,103.16,102.92,102.93,5313.0,88.4201,88.4201,88.2144,88.223,5313.0
2018-10-12 12:20:00,102.83,102.87,102.73,102.76,5119.0,88.1373,88.1716,88.0516,88.0773,5119.0
2018-10-12 12:30:00,102.77,102.81,102.54,102.59,7278.0,88.0858,88.1201,87.8887,87.9316,7278.0
2018-10-12 12:40:00,102.6,102.77,102.53,102.64,5329.0,87.9401,88.0858,87.8801,87.9744,5329.0
2018-10-12 12:50:00,102.65,102.65,102.52,102.59,4654.0,87.983,87.983,87.8716,87.9316,4654.0
2018-10-12 13:00:00,102.57,102.77,102.56,102.72,6144.0,87.9144,88.0858,87.9059,88.043,6144.0
2018-10-12 13:10:00,102.77,102.96,102.76,102.8,7090.0,88.0858,88.2487,88.0773,88.1116,7090.0
2018-10-12 13:20:00,102.83,102.89,102.66,102.71,6305.0,88.1373,88.1887,87.9916,88.0344,6305.0
2018-10-12 13:30:00,102.72,102.72,102.46,102.5,9674.0,88.043,88.043,87.8201,87.8544,9674.0
2018-10-12 13:40:00,102.5,102.77,102.43,102.77,9137.0,87.8544,88.0858,87.7944,88.0858,9137.0
2018-10-12 13:50:00,102.77,102.81,102.69,102.69,4242.0,88.0858,88.1201,88.0173,88.0173,4242.0
2018-10-12 14:00:00,102.64,102.69,102.53,102.57,7517.0,87.9744,88.0173,87.8801,87.9144,7517.0
2018-10-12 14:10:00,102.5,102.54,102.4,102.51,5621.0,87.8544,87.8887,87.7687,87.863,5621.0
2018-10-12 14:20:00,102.56,102.67,102.46,102.67,15476.0,87.9059,88.0001,87.8201,88.0001,15476.0
2018-10-12 14:30:00,102.63,102.69,102.52,102.56,6768.0,87.9659,88.0173,87.8716,87.9059,6768.0
2018-10-12 14:40:00,102.58,102.62,102.43,102.44,9500.0,87.923,87.9573,87.7944,87.803,9500.0
2018-10-12 14:50:00,102.48,102.92,102.48,102.9,20955.0,87.8373,88.2144,87.8373,88.1973,20955.0
2018-10-12 15:00:00,102.95,103.13,102.9,103.07,8134.0,88.2401,88.3944,88.1973,88.343,8134.0
2018-10-12 15:10:00,103.09,103.18,103.03,103.05,9537.0,88.3601,88.4373,88.3087,88.3258,9537.0
2018-10-12 15:20:00,103.05,103.47,103.05,103.44,15735.0,88.3258,88.6858,88.3258,88.6601,15735.0
2018-10-12 15:30:00,103.44,103.53,103.28,103.52,42341.0,88.6601,88.7373,88.523,88.7287,42341.0
2018-10-12 15:40:00,103.53,103.71,103.44,103.51,38617.0,88.7373,88.8915,88.6601,88.7201,38617.0
2018-10-12 15:50:00,103.55,103.73,103.36,103.42,68145.0,88.7544,88.9087,88.5915,88.643,68145.0
2018-10-15 09:30:00,103.36,104.76,103.33,104.76,12062.0,88.5915,89.7915,88.5658,89.7915,12062.0
2018-10-15 09:40:00,104.61,104.65,104.1,104.5,18630.0,89.6629,89.6972,89.2258,89.5687,18630.0
2018-10-15 09:50:00,104.59,104.75,104.4,104.44,6827.0,89.6458,89.7829,89.4829,89.5172,6827.0
2018-10-15 10:00:00,104.52,104.57,104.22,104.47,7648.0,89.5858,89.6287,89.3287,89.5429,7648.0
2018-10-15 10:10:00,104.55,104.66,104.43,104.58,5322.0,89.6115,89.7058,89.5087,89.6372,5322.0
2018-10-15 10:20:00,104.56,104.72,104.53,104.53,9528.0,89.6201,89.7572,89.5944,89.5944,9528.0
2018-10-15 10:30:00,104.53,104.77,104.49,104.77,7388.0,89.5944,89.8001,89.5601,89.8001,7388.0
2018-10-15 10:40:00,104.81,104.95,104.75,104.75,12227.0,89.8344,89.9544,89.7829,89.7829,12227.0
2018-10-15 10:50:00,104.65,104.83,104.6,104.72,13515.0,89.6972,89.8515,89.6544,89.7572,13515.0
2018-10-15 11:00:00,104.73,104.73,104.43,104.55,7943.0,89.7658,89.7658,89.5087,89.6115,7943.0
2018-10-15 11:10:00,104.55,104.67,104.46,104.55,7231.0,89.6115,89.7144,89.5344,89.6115,7231.0
2018-10-15 11:20:00,104.51,104.66,104.44,104.66,4970.0,89.5772,89.7058,89.5172,89.7058,4970.0
2018-10-15 11:30:00,104.66,104.92,104.66,104.76,8314.0,89.7058,89.9287,89.7058,89.7915,8314.0
2018-10-15 11:40:00,104.75,104.8,104.66,104.7,5119.0,89.7829,89.8258,89.7058,89.7401,5119.0
2018-10-15 11:50:00,104.74,104.92,104.72,104.8,9995.0,89.7744,89.9287,89.7572,89.8258,9995.0
2018-10-15 12:00:00,104.78,104.84,104.63,104.63,4241.0,89.8087,89.8601,89.6801,89.6801,4241.0
2018-10-15 12:10:00,104.59,104.77,104.57,104.74,5723.0,89.6458,89.8001,89.6287,89.7744,5723.0
2018-10-15 12:20:00,104.77,105.12,104.77,105.0,14691.0,89.8001,90.1001,89.8001,89.9972,14691.0
2018-10-15 12:30:00,104.93,104.93,104.62,104.65,10167.0,89.9372,89.9372,89.6715,89.6972,10167.0
2018-10-15 12:40:00,104.65,104.94,104.65,104.92,11677.0,89.6972,89.9458,89.6972,89.9287,11677.0
2018-10-15 12:50:00,104.91,105.0,104.91,104.96,7780.0,89.9201,89.9972,89.9201,89.9629,7780.0
2018-10-15 13:00:00,104.98,105.19,104.97,105.19,6746.0,89.9801,90.1601,89.9715,90.1601,6746.0
2018-10-15 13:10:00,105.19,105.2,105.04,105.1,4305.0,90.1601,90.1686,90.0315,90.0829,4305.0
2018-10-15 13:20:00,105.1,105.19,105.01,105.19,6358.0,90.0829,90.1601,90.0058,90.1601,6358.0
2018-10-15 13:30:00,105.19,105.32,105.15,105.27,8725.0,90.1601,90.2715,90.1258,90.2286,8725.0
2018-10-15 13:40:00,105.26,105.31,105.23,105.24,8042.0,90.2201,90.2629,90.1944,90.2029,8042.0
2018-10-15 13:50:00,105.2,105.2,105.02,105.16,15938.0,90.1686,90.1686,90.0144,90.1344,15938.0
2018-10-15 14:00:00,105.17,105.19,105.06,105.15,6330.0,90.1429,90.1601,90.0486,90.1258,6330.0
2018-10-15 14:10:00,105.19,105.26,105.1,105.14,19041.0,90.1601,90.2201,90.0829,90.1172,19041.0
2018-10-15 14:20:00,105.16,105.23,105.05,105.07,6495.0,90.1344,90.1944,90.0401,90.0572,6495.0
2018-10-15 14:30:00,105.06,105.21,105.05,105.21,6313.0,90.0486,90.1772,90.0401,90.1772,6313.0
2018-10-15 14:40:00,105.22,105.25,105.17,105.25,6842.0,90.1858,90.2115,90.1429,90.2115,6842.0
2018-10-15 14:50:00,105.27,105.39,105.27,105.32,15497.0,90.2286,90.3315,90.2286,90.2715,15497.0
2018-10-15 15:00:00,105.33,105.33,105.11,105.16,14186.0,90.2801,90.2801,90.0915,90.1344,14186.0
2018-10-15 15:10:00,105.15,105.2,105.09,105.09,11961.0,90.1258,90.1686,90.0744,90.0744,11961.0
2018-10-15 15:20:00,105.08,105.25,105.05,105.22,11775.0,90.0658,90.2115,90.0401,90.1858,11775.0
2018-10-15 15:30:00,105.18,105.25,105.12,105.19,40153.0,90.1515,90.2115,90.1001,90.1601,40153.0
2018-10-15 15:40:00,105.18,105.23,105.05,105.2,48127.0,90.1515,90.1944,90.0401,90.1686,48127.0
2018-10-15 15:50:00,105.17,105.21,104.94,104.96,111023.0,90.1429,90.1772,89.9458,89.9629,111023.0
2018-10-16 09:30:00,104.93,104.93,104.5,104.8,21184.0,89.9372,89.9372,89.5687,89.8258,21184.0
2018-10-16 09:40:00,104.86,105.17,104.69,104.84,29019.0,89.8772,90.1429,89.7315,89.8601,29019.0
2018-10-16 09:50:00,104.88,104.88,104.62,104.69,59025.0,89.8944,89.8944,89.6715,89.7315,59025.0
2018-10-16 10:00:00,104.75,105.1,104.75,105.1,11908.0,89.7829,90.0829,89.7829,90.0829,11908.0
2018-10-16 10:10:00,105.15,105.77,105.13,105.77,4400.0,90.1258,90.6572,90.1086,90.6572,4400.0
2018-10-16 10:20:00,105.66,105.79,105.56,105.7,14324.0,90.5629,90.6743,90.4772,90.5972,14324.0
2018-10-16 10:30:00,105.6,105.6,105.43,105.52,5198.0,90.5115,90.5115,90.3658,90.4429,5198.0
2018-10-16 10:40:00,105.53,105.68,105.3,105.65,12755.0,90.4515,90.5801,90.2544,90.5543,12755.0
2018-10-16 10:50:00,105.63,105.76,105.59,105.62,10708.0,90.5372,90.6486,90.5029,90.5286,10708.0
2018-10-16 11:00:00,105.62,105.62,105.27,105.31,7040.0,90.5286,90.5286,90.2286,90.2629,7040.0
2018-10-16 11:10:00,105.37,105.53,105.0,105.4,38022.0,90.3144,90.4515,89.9972,90.3401,38022.0
2018-10-16 11:20:00,105.45,105.47,105.37,105.39,6369.0,90.3829,90.4001,90.3144,90.3315,6369.0
2018-10-16 11:30:00,105.43,105.46,105.32,105.42,6077.0,90.3658,90.3915,90.2715,90.3572,6077.0
2018-10-16 11:40:00,105.44,105.7,105.41,105.42,8950.0,90.3744,90.5972,90.3486,90.3572,8950.0
2018-10-16 11:50:00,105.48,105.54,105.34,105.44,4204.0,90.4086,90.4601,90.2886,90.3744,4204.0
2018-10-16 12:00:00,105.42,105.51,105.38,105.45,5000.0,90.3572,90.4343,90.3229,90.3829,5000.0
2018-10-16 12:10:00,105.44,105.44,105.22,105.25,4814.0,90.3744,90.3744,90.1858,90.2115,4814.0
2018-10-16 12:20:00,105.24,105.3,105.23,105.28,5145.0,90.2029,90.2544,90.1944,90.2372,5145.0
2018-10-16 12:30:00,105.26,105.48,105.26,105.39,18381.0,90.2201,90.4086,90.2201,90.3315,18381.0
2018-10-16 12:40:00,105.43,105.51,105.3,105.38,13122.0,90.3658,90.4343,90.2544,90.3229,13122.0
2018-10-16 12:50:00,105.4,105.51,105.36,105.38,11131.0,90.3401,90.4343,90.3058,90.3229,11131.0
2018-10-16 13:00:00,105.34,105.43,105.26,105.4,12746.0,90.2886,90.3658,90.2201,90.3401,12746.0
2018-10-16 13:10:00,105.42,105.42,105.25,105.29,9733.0,90.3572,90.3572,90.2115,90.2458,9733.0
2018-10-16 13:20:00,105.32,105.5,105.32,105.48,2700.0,90.2715,90.4258,90.2715,90.4086,2700.0
2018-10-16 13:30:00,105.49,105.51,105.29,105.43,28470.0,90.4172,90.4343,90.2458,90.3658,28470.0
2018-10-16 13:40:00,105.45,105.61,105.45,105.61,4562.0,90.3829,90.5201,90.3829,90.5201,4562.0
2018-10-16 13:50:00,105.62,105.62,105.5,105.53,3600.0,90.5286,90.5286,90.4258,90.4515,3600.0
2018-10-16 14:00:00,105.5,105.68,105.37,105.63,10572.0,90.4258,90.5801,90.3144,90.5372,10572.0
2018-10-16 14:10:00,105.65,105.68,105.53,105.56,5283.0,90.5543,90.5801,90.4515,90.4772,5283.0
2018-10-16 14:20:00,105.54,105.62,105.47,105.62,6826.0,90.4601,90.5286,90.4001,90.5286,6826.0
2018-10-16 14:30:00,105.64,105.68,105.5,105.5,7090.0,90.5458,90.5801,90.4258,90.4258,7090.0
2018-10-16 14:40:00,105.52,105.55,105.48,105.54,6533.0,90.4429,90.4686,90.4086,90.4601,6533.0
2018-10-16 14:50:00,105.55,105.55,105.39,105.42,6183.0,90.4686,90.4686,90.3315,90.3572,6183.0
2018-10-16 15:00:00,105.4,105.4,105.23,105.35,14732.0,90.3401,90.3401,90.1944,90.2972,14732.0
2018-10-16 15:10:00,105.37,105.49,105.33,105.43,10967.0,90.3144,90.4172,90.2801,90.3658,10967.0
2018-10-16 15:20:00,105.39,105.43,105.36,105.4,16220.0,90.3315,90.3658,90.3058,90.3401,16220.0
2018-10-16 15:30:00,105.39,105.41,105.24,105.39,17003.0,90.3315,90.3486,90.2029,90.3315,17003.0
2018-10-16 15:40:00,105.4,105.63,105.39,105.62,20488.0,90.3401,90.5372,90.3315,90.5286,20488.0
2018-10-16 15:50:00,105.63,105.65,105.44,105.51,47974.0,90.5372,90.5543,90.3744,90.4343,47974.0
2018-10-17 09:30:00,105.41,105.76,105.08,105.34,46074.0,90.3486,90.6486,90.0658,90.2886,46074.0
2018-10-17 09:40:00,105.25,105.47,105.11,105.31,20858.0,90.2115,90.4001,90.0915,90.2629,20858.0
2018-10-17 09:50:00,105.24,105.29,104.6,104.66,39300.0,90.2029,90.2458,89.6544,89.7058,39300.0
2018-10-17 10:00:00,104.59,104.91,104.58,104.62,10642.0,89.6458,89.9201,89.6372,89.6715,10642.0
2018-10-17 10:10:00,104.67,104.67,104.39,104.48,21237.0,89.7144,89.7144,89.4744,89.5515,21237.0
2018-10-17 10:20:00,104.46,104.79,104.44,104.67,10925.0,89.5344,89.8172,89.5172,89.7144,10925.0
2018-10-17 10:30:00,104.7,105.0,104.7,104.91,7659.0,89.7401,89.9972,89.7401,89.9201,7659.0
2018-10-17 10:40:00,104.91,105.0,104.73,104.76,22118.0,89.9201,89.9972,89.7658,89.7915,22118.0
2018-10-17 10:50:00,104.72,104.83,104.61,104.78,5738.0,89.7572,89.8515,89.6629,89.8087,5738.0
2018-10-17 11:00:00,104.74,104.82,104.65,104.76,5574.0,89.7744,89.8429,89.6972,89.7915,5574.0
2018-10-17 11:10:00,104.7,104.79,104.67,104.75,11025.0,89.7401,89.8172,89.7144,89.7829,11025.0
2018-10-17 11:20:00,104.73,104.73,104.49,104.72,6196.0,89.7658,89.7658,89.5601,89.7572,6196.0
2018-10-17 11:30:00,104.75,105.06,104.71,105.05,9801.0,89.7829,90.0486,89.7487,90.0401,9801.0
2018-10-17 11:40:00,105.04,105.3,105.02,105.28,4826.0,90.0315,90.2544,90.0144,90.2372,4826.0
2018-10-17 11:50:00,105.29,105.46,105.24,105.33,13890.0,90.2458,90.3915,90.2029,90.2801,13890.0
2018-10-17 12:00:00,105.37,105.45,105.27,105.35,25546.0,90.3144,90.3829,90.2286,90.2972,25546.0
2018-10-17 12:10:00,105.31,105.41,105.23,105.28,7126.0,90.2629,90.3486,90.1944,90.2372,7126.0
2018-10-17 12:20:00,105.3,105.45,105.24,105.41,7711.0,90.2544,90.3829,90.2029,90.3486,7711.0
2018-10-17 12:30:00,105.4,105.41,105.29,105.33,9125.0,90.3401,90.3486,90.2458,90.2801,9125.0
2018-10-17 12:40:00,105.36,105.36,105.15,105.15,13161.0,90.3058,90.3058,90.1258,90.1258,13161.0
2018-10-17 12:50:00,105.11,105.11,104.88,104.94,4610.0,90.0915,90.0915,89.8944,89.9458,4610.0
2018-10-17 13:00:00,104.97,105.12,104.95,105.01,8607.0,89.9715,90.1001,89.9544,90.0058,8607.0
2018-10-17 13:10:00,105.01,105.04,104.88,104.98,15877.0,90.0058,90.0315,89.8944,89.9801,15877.0
2018-10-17 13:20:00,105.02,105.22,105.01,105.17,4866.0,90.0144,90.1858,90.0058,90.1429,4866.0
2018-10-17 13:30:00,105.18,105.23,105.04,105.04,5100.0,90.1515,90.1944,90.0315,90.0315,5100.0
2018-10-17 13:40:00,105.02,105.09,104.99,105.09,4216.0,90.0144,90.0744,89.9886,90.0744,4216.0
2018-10-17 13:50:00,105.08,105.16,105.04,105.16,3704.0,90.0658,90.1344,90.0315,90.1344,3704.0
2018-10-17 14:00:00,105.15,105.15,105.0,105.1,6362.0,90.1258,90.1258,89.9972,90.0829,6362.0
2018-10-17 14:10:00,105.09,105.09,104.93,105.05,8960.0,90.0744,90.0744,89.9372,90.0401,8960.0
2018-10-17 14:20:00,105.05,105.07,104.91,104.99,28569.0,90.0401,90.0572,89.9201,89.9886,28569.0
2018-10-17 14:30:00,104.98,105.04,104.91,105.01,23536.0,89.9801,90.0315,89.9201,90.0058,23536.0
2018-10-17 14:40:00,105.03,105.1,105.02,105.02,7212.0,90.0229,90.0829,90.0144,90.0144,7212.0
2018-10-17 14:50:00,105.06,105.29,105.06,105.25,5766.0,90.0486,90.2458,90.0486,90.2115,5766.0
2018-10-17 15:00:00,105.25,105.26,104.85,104.89,13871.0,90.2115,90.2201,89.8687,89.9029,13871.0
2018-10-17 15:10:00,104.85,104.95,104.8,104.8,12000.0,89.8687,89.9544,89.8258,89.8258,12000.0
2018-10-17 15:20:00,104.82,104.92,104.77,104.92,7329.0,89.8429,89.9287,89.8001,89.9287,7329.0
2018-10-17 15:30:00,104.93,105.16,104.91,105.09,49277.0,89.9372,90.1344,89.9201,90.0744,49277.0
2018-10-17 15:40:00,105.03,105.14,104.9,105.04,34119.0,90.0229,90.1172,89.9115,90.0315,34119.0
2018-10-17 15:50:00,105.01,105.22,104.99,105.19,63872.0,90.0058,90.1858,89.9886,90.1601,63872.0
2018-10-18 09:30:00,105.41,106.0,105.41,105.85,36322.0,90.3486,90.8543,90.3486,90.7258,36322.0
2018-10-18 09:40:00,105.84,106.35,105.82,106.24,32205.0,90.7172,91.1543,90.7001,91.06,32205.0
2018-10-18 09:50:00,106.19,106.21,105.74,105.86,38689.0,91.0172,91.0343,90.6315,90.7343,38689.0
2018-10-18 10:00:00,105.83,105.99,105.4,105.4,44063.0,90.7086,90.8458,90.3401,90.3401,44063.0
2018-10-18 10:10:00,105.44,105.48,105.29,105.38,27831.0,90.3744,90.4086,90.2458,90.3229,27831.0
2018-10-18 10:20:00,105.38,105.52,105.22,105.35,19476.0,90.3229,90.4429,90.1858,90.2972,19476.0
2018-10-18 10:30:00,105.31,105.43,105.08,105.25,30916.0,90.2629,90.3658,90.0658,90.2115,30916.0
2018-10-18 10:40:00,105.27,105.32,105.2,105.2,42841.0,90.2286,90.2715,90.1686,90.1686,42841.0
2018-10-18 10:50:00,105.19,105.76,105.19,105.75,64664.0,90.1601,90.6486,90.1601,90.6401,64664.0
2018-10-18 11:00:00,105.75,105.84,105.33,105.39,21157.0,90.6401,90.7172,90.2801,90.3315,21157.0
2018-10-18 11:10:00,105.36,105.59,105.33,105.56,41102.0,90.3058,90.5029,90.2801,90.4772,41102.0
2018-10-18 11:20:00,105.55,105.55,105.31,105.37,18274.0,90.4686,90.4686,90.2629,90.3144,18274.0
2018-10-18 11:30:00,105.33,105.4,105.19,105.32,30190.0,90.2801,90.3401,90.1601,90.2715,30190.0
2018-10-18 11:40:00,105.35,105.41,105.08,105.12,20644.0,90.2972,90.3486,90.0658,90.1001,20644.0
2018-10-18 11:50:00,105.07,105.11,104.82,105.05,17222.0,90.0572,90.0915,89.8429,90.0401,17222.0
2018-10-18 12:00:00,105.02,105.02,104.85,104.94,13899.0,90.0144,90.0144,89.8687,89.9458,13899.0
2018-10-18 12:10:00,104.95,104.96,104.64,104.65,17266.0,89.9544,89.9629,89.6887,89.6972,17266.0
2018-10-18 12:20:00,104.62,104.92,104.62,104.83,11713.0,89.6715,89.9287,89.6715,89.8515,11713.0
2018-10-18 12:30:00,104.79,105.08,104.75,105.03,9245.0,89.8172,90.0658,89.7829,90.0229,9245.0
2018-10-18 12:40:00,105.04,105.39,105.04,105.17,9200.0,90.0315,90.3315,90.0315,90.1429,9200.0
2018-10-18 12:50:00,105.17,105.17,105.04,105.06,7602.0,90.1429,90.1429,90.0315,90.0486,7602.0
2018-10-18 13:00:00,105.04,105.08,104.79,104.8,12673.0,90.0315,90.0658,89.8172,89.8258,12673.0
2018-10-18 13:10:00,104.79,104.85,104.66,104.67,15730.0,89.8172,89.8687,89.7058,89.7144,15730.0
2018-10-18 13:20:00,104.69,104.8,104.5,104.53,19512.0,89.7315,89.8258,89.5687,89.5944,19512.0
2018-10-18 13:30:00,104.54,104.66,104.36,104.46,32507.0,89.6029,89.7058,89.4487,89.5344,32507.0
2018-10-18 13:40:00,104.43,104.49,104.28,104.44,18344.0,89.5087,89.5601,89.3801,89.5172,18344.0
2018-10-18 13:50:00,104.43,104.46,103.98,103.99,25883.0,89.5087,89.5344,89.123,89.1315,25883.0
2018-10-18 14:00:00,103.98,104.56,103.83,104.46,30972.0,89.123,89.6201,88.9944,89.5344,30972.0
2018-10-18 14:10:00,104.51,104.7,104.51,104.59,13827.0,89.5772,89.7401,89.5772,89.6458,13827.0
2018-10-18 14:20:00,104.64,104.94,104.62,104.71,16058.0,89.6887,89.9458,89.6715,89.7487,16058.0
2018-10-18 14:30:00,104.72,104.79,104.57,104.57,20514.0,89.7572,89.8172,89.6287,89.6287,20514.0
2018-10-18 14:40:00,104.56,104.73,104.27,104.69,128689.0,89.6201,89.7658,89.3715,89.7315,128689.0
2018-10-18 14:50:00,104.65,104.75,104.51,104.56,36385.0,89.6972,89.7829,89.5772,89.6201,36385.0
2018-10-18 15:00:00,104.57,104.63,104.36,104.39,22439.0,89.6287,89.6801,89.4487,89.4744,22439.0
2018-10-18 15:10:00,104.4,104.53,104.37,104.5,24206.0,89.4829,89.5944,89.4572,89.5687,24206.0
2018-10-18 15:20:00,104.51,104.71,104.42,104.68,40273.0,89.5772,89.7487,89.5001,89.7229,40273.0
2018-10-18 15:30:00,104.7,104.8,104.48,104.54,86704.0,89.7401,89.8258,89.5515,89.6029,86704.0
2018-10-18 15:40:00,104.54,104.65,104.51,104.56,68694.0,89.6029,89.6972,89.5772,89.6201,68694.0
2018-10-18 15:50:00,104.56,104.6,104.44,104.6,76062.0,89.6201,89.6544,89.5172,89.6544,76062.0
2018-10-19 09:30:00,105.48,105.94,105.3,105.61,88617.0,90.4086,90.8029,90.2544,90.5201,88617.0
2018-10-19 09:40:00,105.6,105.96,105.51,105.65,20698.0,90.5115,90.8201,90.4343,90.5543,20698.0
2018-10-19 09:50:00,105.72,106.47,105.65,106.2,34424.0,90.6143,91.2572,90.5543,91.0258,34424.0
2018-10-19 10:00:00,106.15,106.3,106.06,106.23,84631.0,90.9829,91.1115,90.9058,91.0515,84631.0
2018-10-19 10:10:00,106.23,106.48,106.07,106.45,17950.0,91.0515,91.2658,90.9143,91.24,17950.0
2018-10-19 10:20:00,106.45,106.61,106.04,106.08,26375.0,91.24,91.3772,90.8886,90.9229,26375.0
2018-10-19 10:30:00,106.08,106.1,105.86,105.9,20993.0,90.9229,90.94,90.7343,90.7686,20993.0
2018-10-19 10:40:00,105.92,106.09,105.79,105.83,22700.0,90.7858,90.9315,90.6743,90.7086,22700.0
2018-10-19 10:50:00,105.81,105.91,105.7,105.81,24348.0,90.6915,90.7772,90.5972,90.6915,24348.0
2018-10-19 11:00:00,105.89,105.97,105.79,105.86,21088.0,90.7601,90.8286,90.6743,90.7343,21088.0
2018-10-19 11:10:00,105.81,106.2,105.81,106.01,13356.0,90.6915,91.0258,90.6915,90.8629,13356.0
2018-10-19 11:20:00,106.0,106.0,105.66,105.66,15461.0,90.8543,90.8543,90.5629,90.5629,15461.0
2018-10-19 11:30:00,105.74,105.81,105.66,105.73,13268.0,90.6315,90.6915,90.5629,90.6229,13268.0
2018-10-19 11:40:00,105.8,105.8,105.66,105.67,15906.0,90.6829,90.6829,90.5629,90.5715,15906.0
2018-10-19 11:50:00,105.66,105.83,105.5,105.76,34839.0,90.5629,90.7086,90.4258,90.6486,34839.0
2018-10-19 12:00:00,105.78,106.15,105.78,106.11,9699.0,90.6658,90.9829,90.6658,90.9486,9699.0
2018-10-19 12:10:00,106.09,106.22,106.05,106.22,7608.0,90.9315,91.0429,90.8972,91.0429,7608.0
2018-10-19 12:20:00,106.23,106.24,106.1,106.2,5848.0,91.0515,91.06,90.94,91.0258,5848.0
2018-10-19 12:30:00,106.17,106.22,105.82,105.82,18119.0,91.0,91.0429,90.7001,90.7001,18119.0
2018-10-19 12:40:00,105.85,106.15,105.7,106.15,7514.0,90.7258,90.9829,90.5972,90.9829,7514.0
2018-10-19 12:50:00,106.11,106.15,106.05,106.12,6850.0,90.9486,90.9829,90.8972,90.9572,6850.0
2018-10-19 13:00:00,106.15,106.15,106.08,106.15,14992.0,90.9829,90.9829,90.9229,90.9829,14992.0
2018-10-19 13:10:00,106.18,106.64,106.18,106.6,26816.0,91.0086,91.4029,91.0086,91.3686,26816.0
2018-10-19 13:20:00,106.62,106.7,106.57,106.61,24768.0,91.3857,91.4543,91.3429,91.3772,24768.0
2018-10-19 13:30:00,106.69,106.79,106.68,106.71,7890.0,91.4457,91.5315,91.4372,91.4629,7890.0
2018-10-19 13:40:00,106.73,106.73,106.34,106.39,12421.0,91.48,91.48,91.1458,91.1886,12421.0
2018-10-19 13:50:00,106.44,106.47,106.31,106.46,9852.0,91.2315,91.2572,91.12,91.2486,9852.0
2018-10-19 14:00:00,106.42,106.49,106.22,106.31,18372.0,91.2143,91.2743,91.0429,91.12,18372.0
2018-10-19 14:10:00,106.35,106.49,106.14,106.25,13424.0,91.1543,91.2743,90.9743,91.0686,13424.0
2018-10-19 14:20:00,106.18,106.53,106.18,106.42,10385.0,91.0086,91.3086,91.0086,91.2143,10385.0
2018-10-19 14:30:00,106.42,106.55,106.41,106.5,13280.0,91.2143,91.3257,91.2058,91.2829,13280.0
2018-10-19 14:40:00,106.47,106.69,106.44,106.66,9614.0,91.2572,91.4457,91.2315,91.42,9614.0
2018-10-19 14:50:00,106.66,106.72,106.58,106.59,14103.0,91.42,91.4715,91.3515,91.36,14103.0
2018-10-19 15:00:00,106.59,106.62,106.46,106.53,14689.0,91.36,91.3857,91.2486,91.3086,14689.0
2018-10-19 15:10:00,106.55,106.63,106.44,106.6,17287.0,91.3257,91.3943,91.2315,91.3686,17287.0
2018-10-19 15:20:00,106.58,106.66,106.39,106.64,29751.0,91.3515,91.42,91.1886,91.4029,29751.0
2018-10-19 15:30:00,106.63,106.63,106.46,106.46,26649.0,91.3943,91.3943,91.2486,91.2486,26649.0
2018-10-19 15:40:00,106.48,106.6,106.39,106.51,33674.0,91.2658,91.3686,91.1886,91.2915,33674.0
2018-10-19 15:50:00,106.5,106.7,106.47,106.57,96000.0,91.2829,91.4543,91.2572,91.3429,96000.0
2018-10-22 09:30:00,106.61,106.97,106.32,106.69,52678.0,91.3772,91.6857,91.1286,91.4457,52678.0
2018-10-22 09:40:00,106.73,107.03,106.62,106.7,10522.0,91.48,91.7372,91.3857,91.4543,10522.0
2018-10-22 09:50:00,106.74,106.74,106.4,106.53,22048.0,91.4886,91.4886,91.1972,91.3086,22048.0
2018-10-22 10:00:00,106.48,106.5,105.95,106.19,16242.0,91.2658,91.2829,90.8115,91.0172,16242.0
2018-10-22 10:10:00,106.15,106.17,105.86,105.86,12615.0,90.9829,91.0,90.7343,90.7343,12615.0
2018-10-22 10:20:00,105.74,105.92,105.7,105.8,16503.0,90.6315,90.7858,90.5972,90.6829,16503.0
2018-10-22 10:30:00,105.75,106.26,105.5,105.52,54196.0,90.6401,91.0772,90.4258,90.4429,54196.0
2018-10-22 10:40:00,105.51,105.76,105.41,105.76,32332.0,90.4343,90.6486,90.3486,90.6486,32332.0
2018-10-22 10:50:00,105.78,106.03,105.78,105.99,15311.0,90.6658,90.88,90.6658,90.8458,15311.0
2018-10-22 11:00:00,106.0,106.04,105.89,106.0,11677.0,90.8543,90.8886,90.7601,90.8543,11677.0
2018-10-22 11:10:00,106.0,106.03,105.79,105.81,8227.0,90.8543,90.88,90.6743,90.6915,8227.0
2018-10-22 11:20:00,105.81,105.97,105.74,105.89,13482.0,90.6915,90.8286,90.6315,90.7601,13482.0
2018-10-22 11:30:00,105.85,105.86,105.66,105.79,7924.0,90.7258,90.7343,90.5629,90.6743,7924.0
2018-10-22 11:40:00,105.76,105.83,105.68,105.79,6510.0,90.6486,90.7086,90.5801,90.6743,6510.0
2018-10-22 11:50:00,105.83,105.95,105.71,105.87,9103.0,90.7086,90.8115,90.6058,90.7429,9103.0
2018-10-22 12:00:00,105.89,106.04,105.87,105.96,4756.0,90.7601,90.8886,90.7429,90.8201,4756.0
2018-10-22 12:10:00,105.93,105.97,105.62,105.65,6990.0,90.7943,90.8286,90.5286,90.5543,6990.0
2018-10-22 12:20:00,105.63,105.85,105.63,105.85,14227.0,90.5372,90.7258,90.5372,90.7258,14227.0
2018-10-22 12:30:00,105.86,105.87,105.66,105.66,7225.0,90.7343,90.7429,90.5629,90.5629,7225.0
2018-10-22 12:40:00,105.69,105.92,105.69,105.8,4600.0,90.5886,90.7858,90.5886,90.6829,4600.0
2018-10-22 12:50:00,105.82,106.06,105.82,105.88,6581.0,90.7001,90.9058,90.7001,90.7515,6581.0
2018-10-22 13:00:00,105.85,106.05,105.83,106.02,5201.0,90.7258,90.8972,90.7086,90.8715,5201.0
2018-10-22 13:10:00,106.02,106.05,105.9,105.91,8831.0,90.8715,90.8972,90.7686,90.7772,8831.0
2018-10-22 13:20:00,105.89,105.95,105.65,105.72,9036.0,90.7601,90.8115,90.5543,90.6143,9036.0
2018-10-22 13:30:00,105.7,105.88,105.68,105.87,10396.0,90.5972,90.7515,90.5801,90.7429,10396.0
2018-10-22 13:40:00,105.9,106.11,105.86,106.04,7676.0,90.7686,90.9486,90.7343,90.8886,7676.0
2018-10-22 13:50:00,106.0,106.0,105.86,105.87,4600.0,90.8543,90.8543,90.7343,90.7429,4600.0
2018-10-22 14:00:00,105.9,105.97,105.8,105.8,9100.0,90.7686,90.8286,90.6829,90.6829,9100.0
2018-10-22 14:10:00,105.82,105.86,105.67,105.71,8367.0,90.7001,90.7343,90.5715,90.6058,8367.0
2018-10-22 14:20:00,105.76,105.86,105.72,105.82,8650.0,90.6486,90.7343,90.6143,90.7001,8650.0
2018-10-22 14:30:00,105.81,105.93,105.79,105.83,9643.0,90.6915,90.7943,90.6743,90.7086,9643.0
2018-10-22 14:40:00,105.86,105.96,105.84,105.9,9004.0,90.7343,90.8201,90.7172,90.7686,9004.0
2018-10-22 14:50:00,105.9,105.94,105.72,105.78,6860.0,90.7686,90.8029,90.6143,90.6658,6860.0
2018-10-22 15:00:00,105.73,105.95,105.73,105.91,9300.0,90.6229,90.8115,90.6229,90.7772,9300.0
2018-10-22 15:10:00,105.91,105.97,105.79,105.79,12410.0,90.7772,90.8286,90.6743,90.6743,12410.0
2018-10-22 15:20:00,105.79,105.91,105.73,105.89,15178.0,90.6743,90.7772,90.6229,90.7601,15178.0
2018-10-22 15:30:00,105.87,105.95,105.82,105.83,28817.0,90.7429,90.8115,90.7001,90.7086,28817.0
2018-10-22 15:40:00,105.83,105.87,105.7,105.75,38733.0,90.7086,90.7429,90.5972,90.6401,38733.0
2018-10-22 15:50:00,105.74,105.92,105.74,105.79,75860.0,90.6315,90.7858,90.6315,90.6743,75860.0
2018-10-23 09:30:00,105.32,106.0,105.32,105.47,22510.0,90.2715,90.8543,90.2715,90.4001,22510.0
2018-10-23 09:40:00,105.5,105.76,105.32,105.66,17224.0,90.4258,90.6486,90.2715,90.5629,17224.0
2018-10-23 09:50:00,105.59,105.78,105.58,105.62,11313.0,90.5029,90.6658,90.4943,90.5286,11313.0
2018-10-23 10:00:00,105.61,105.89,105.58,105.82,18300.0,90.5201,90.7601,90.4943,90.7001,18300.0
2018-10-23 10:10:00,105.83,106.4,105.65,105.76,38459.0,90.7086,91.1972,90.5543,90.6486,38459.0
2018-10-23 10:20:00,105.73,106.1,105.72,106.0,19236.0,90.6229,90.94,90.6143,90.8543,19236.0
2018-10-23 10:30:00,106.01,106.27,105.92,106.27,35086.0,90.8629,91.0858,90.7858,91.0858,35086.0
2018-10-23 10:40:00,106.23,106.42,105.99,106.26,15950.0,91.0515,91.2143,90.8458,91.0772,15950.0
2018-10-23 10:50:00,106.27,106.46,106.16,106.16,14754.0,91.0858,91.2486,90.9915,90.9915,14754.0
2018-10-23 11:00:00,106.15,106.28,106.05,106.26,34567.0,90.9829,91.0943,90.8972,91.0772,34567.0
2018-10-23 11:10:00,106.24,106.55,106.23,106.55,29269.0,91.06,91.3257,91.0515,91.3257,29269.0
2018-10-23 11:20:00,106.53,106.78,106.25,106.5,42094.0,91.3086,91.5229,91.0686,91.2829,42094.0
2018-10-23 11:30:00,106.48,106.7,106.26,106.34,20961.0,91.2658,91.4543,91.0772,91.1458,20961.0
2018-10-23 11:40:00,106.35,106.47,106.19,106.2,13405.0,91.1543,91.2572,91.0172,91.0258,13405.0
2018-10-23 11:50:00,106.15,106.16,105.99,105.99,11386.0,90.9829,90.9915,90.8458,90.8458,11386.0
2018-10-23 12:00:00,106.04,106.26,105.96,106.2,8366.0,90.8886,91.0772,90.8201,91.0258,8366.0
2018-10-23 12:10:00,106.2,106.44,106.2,106.37,9200.0,91.0258,91.2315,91.0258,91.1715,9200.0
2018-10-23 12:20:00,106.38,106.42,106.26,106.35,7972.0,91.18,91.2143,91.0772,91.1543,7972.0
2018-10-23 12:30:00,106.39,106.39,106.25,106.32,11338.0,91.1886,91.1886,91.0686,91.1286,11338.0
2018-10-23 12:40:00,106.28,106.71,106.28,106.65,41109.0,91.0943,91.4629,91.0943,91.4115,41109.0
2018-10-23 12:50:00,106.67,106.79,106.62,106.73,13231.0,91.4286,91.5315,91.3857,91.48,13231.0
2018-10-23 13:00:00,106.71,107.57,106.71,107.53,28213.0,91.4629,92.2,91.4629,92.1657,28213.0
2018-10-23 13:10:00,107.53,107.66,107.25,107.29,22238.0,92.1657,92.2771,91.9257,91.96,22238.0
2018-10-23 13:20:00,107.25,107.91,107.15,107.66,27144.0,91.9257,92.4914,91.84,92.2771,27144.0
2018-10-23 13:30:00,107.63,107.65,107.35,107.5,12968.0,92.2514,92.2686,92.0114,92.14,12968.0
2018-10-23 13:40:00,107.6,107.67,107.53,107.57,14606.0,92.2257,92.2857,92.1657,92.2,14606.0
2018-10-23 13:50:00,107.54,107.63,107.3,107.43,15054.0,92.1743,92.2514,91.9686,92.08,15054.0
2018-10-23 14:00:00,107.45,107.66,107.4,107.58,11028.0,92.0972,92.2771,92.0543,92.2086,11028.0
2018-10-23 14:10:00,107.58,107.68,107.45,107.65,19617.0,92.2086,92.2943,92.0972,92.2686,19617.0
2018-10-23 14:20:00,107.64,107.81,107.56,107.8,19306.0,92.26,92.4057,92.1914,92.3971,19306.0
2018-10-23 14:30:00,107.8,108.0,107.68,107.7,35645.0,92.3971,92.5686,92.2943,92.3114,35645.0
2018-10-23 14:40:00,107.65,107.81,107.51,107.7,34375.0,92.2686,92.4057,92.1486,92.3114,34375.0
2018-10-23 14:50:00,107.68,107.8,107.59,107.65,14805.0,92.2943,92.3971,92.2172,92.2686,14805.0
2018-10-23 15:00:00,107.68,107.73,107.33,107.44,48492.0,92.2943,92.3371,91.9943,92.0886,48492.0
2018-10-23 15:10:00,107.46,107.81,107.45,107.73,55533.0,92.1057,92.4057,92.0972,92.3371,55533.0
2018-10-23 15:20:00,107.73,107.93,107.73,107.73,35314.0,92.3371,92.5086,92.3371,92.3371,35314.0
2018-10-23 15:30:00,107.75,107.89,107.66,107.68,40972.0,92.3543,92.4743,92.2771,92.2943,40972.0
2018-10-23 15:40:00,107.68,107.85,107.65,107.82,66978.0,92.2943,92.44,92.2686,92.4143,66978.0
2018-10-23 15:50:00,107.82,107.85,107.68,107.72,142407.0,92.4143,92.44,92.2943,92.3286,142407.0
2018-10-24 09:30:00,107.9,108.47,107.59,108.34,50600.0,92.4829,92.9714,92.2172,92.86,50600.0
2018-10-24 09:40:00,108.35,108.83,108.23,108.61,23459.0,92.8686,93.28,92.7657,93.0914,23459.0
2018-10-24 09:50:00,108.46,108.92,108.46,108.87,23557.0,92.9628,93.3571,92.9628,93.3143,23557.0
2018-10-24 10:00:00,108.88,108.95,108.77,108.77,19448.0,93.3228,93.3828,93.2285,93.2285,19448.0
2018-10-24 10:10:00,108.69,108.71,108.19,108.32,20773.0,93.16,93.1771,92.7314,92.8428,20773.0
2018-10-24 10:20:00,108.3,108.49,108.21,108.36,19592.0,92.8257,92.9886,92.7486,92.8771,19592.0
2018-10-24 10:30:00,108.38,108.67,108.3,108.48,21954.0,92.8943,93.1428,92.8257,92.98,21954.0
2018-10-24 10:40:00,108.46,108.56,108.06,108.23,31315.0,92.9628,93.0486,92.62,92.7657,31315.0
2018-10-24 10:50:00,108.26,108.38,108.21,108.33,18588.0,92.7914,92.8943,92.7486,92.8514,18588.0
2018-10-24 11:00:00,108.32,108.32,107.57,107.61,20444.0,92.8428,92.8428,92.2,92.2343,20444.0
2018-10-24 11:10:00,107.63,108.0,107.62,107.72,69295.0,92.2514,92.5686,92.2429,92.3286,69295.0
2018-10-24 11:20:00,107.71,108.32,107.64,108.2,84326.0,92.32,92.8428,92.26,92.74,84326.0
2018-10-24 11:30:00,108.21,108.46,108.19,108.45,24825.0,92.7486,92.9628,92.7314,92.9543,24825.0
2018-10-24 11:40:00,108.46,108.55,108.38,108.45,28439.0,92.9628,93.04,92.8943,92.9543,28439.0
2018-10-24 11:50:00,108.45,109.12,108.38,109.05,38732.0,92.9543,93.5285,92.8943,93.4685,38732.0
2018-10-24 12:00:00,108.98,109.18,108.66,108.95,46230.0,93.4085,93.58,93.1343,93.3828,46230.0
2018-10-24 12:10:00,108.97,109.31,108.97,109.14,21649.0,93.4,93.6914,93.4,93.5457,21649.0
2018-10-24 12:20:00,109.12,109.5,108.98,109.47,18421.0,93.5285,93.8542,93.4085,93.8285,18421.0
2018-10-24 12:30:00,109.5,109.51,109.09,109.19,13787.0,93.8542,93.8628,93.5028,93.5885,13787.0
2018-10-24 12:40:00,109.15,109.47,109.15,109.45,14266.0,93.5543,93.8285,93.5543,93.8114,14266.0
2018-10-24 12:50:00,109.4,109.5,109.21,109.29,44387.0,93.7685,93.8542,93.6057,93.6742,44387.0
2018-10-24 13:00:00,109.23,109.23,108.64,108.64,14030.0,93.6228,93.6228,93.1171,93.1171,14030.0
2018-10-24 13:10:00,108.62,108.92,108.54,108.92,27697.0,93.1,93.3571,93.0314,93.3571,27697.0
2018-10-24 13:20:00,108.9,108.95,108.74,108.77,9835.0,93.34,93.3828,93.2028,93.2285,9835.0
2018-10-24 13:30:00,108.74,108.86,108.61,108.7,16508.0,93.2028,93.3057,93.0914,93.1686,16508.0
2018-10-24 13:40:00,108.66,109.06,108.63,109.01,35386.0,93.1343,93.4771,93.1086,93.4343,35386.0
2018-10-24 13:50:00,109.01,109.13,108.8,108.91,21543.0,93.4343,93.5371,93.2543,93.3485,21543.0
2018-10-24 14:00:00,108.89,108.94,108.71,108.77,15920.0,93.3314,93.3743,93.1771,93.2285,15920.0
2018-10-24 14:10:00,108.81,108.99,108.74,108.83,27408.0,93.2628,93.4171,93.2028,93.28,27408.0
2018-10-24 14:20:00,108.82,109.36,108.79,109.29,24981.0,93.2714,93.7342,93.2457,93.6742,24981.0
2018-10-24 14:30:00,109.38,109.52,109.3,109.45,17001.0,93.7514,93.8714,93.6828,93.8114,17001.0
2018-10-24 14:40:00,109.47,109.47,108.86,108.91,19530.0,93.8285,93.8285,93.3057,93.3485,19530.0
2018-10-24 14:50:00,108.89,108.97,108.77,108.92,21379.0,93.3314,93.4,93.2285,93.3571,21379.0
2018-10-24 15:00:00,108.91,109.02,108.62,108.83,38071.0,93.3485,93.4428,93.1,93.28,38071.0
2018-10-24 15:10:00,108.85,109.27,108.81,109.15,39104.0,93.2971,93.6571,93.2628,93.5543,39104.0
2018-10-24 15:20:00,109.13,109.15,108.88,109.03,69038.0,93.5371,93.5543,93.3228,93.4514,69038.0
2018-10-24 15:30:00,109.03,109.36,108.84,109.11,100897.0,93.4514,93.7342,93.2885,93.52,100897.0
2018-10-24 15:40:00,109.09,109.23,108.59,108.63,91109.0,93.5028,93.6228,93.0743,93.1086,91109.0
2018-10-24 15:50:00,108.59,108.65,108.04,108.19,102672.0,93.0743,93.1257,92.6029,92.7314,102672.0
2018-10-25 09:30:00,101.59,101.67,99.15,101.66,187577.0,87.0745,87.143,84.9831,87.1345,187577.0
2018-10-25 09:40:00,101.71,103.93,101.67,101.8,84594.0,87.1773,89.0801,87.143,87.2544,84594.0
2018-10-25 09:50:00,101.93,102.14,101.13,102.0,49242.0,87.3659,87.5459,86.6802,87.4259,49242.0
2018-10-25 10:00:00,101.92,102.43,101.55,101.66,79976.0,87.3573,87.7944,87.0402,87.1345,79976.0
2018-10-25 10:10:00,101.7,103.1,101.57,102.78,45047.0,87.1687,88.3687,87.0573,88.0944,45047.0
2018-10-25 10:20:00,102.71,102.94,102.41,102.67,79500.0,88.0344,88.2316,87.7773,88.0001,79500.0
2018-10-25 10:30:00,102.67,103.21,102.41,102.45,50104.0,88.0001,88.463,87.7773,87.8116,50104.0
2018-10-25 10:40:00,102.38,102.63,101.88,101.93,39311.0,87.7516,87.9659,87.323,87.3659,39311.0
2018-10-25 10:50:00,101.95,102.01,101.33,101.5,39897.0,87.383,87.4344,86.8516,86.9973,39897.0
2018-10-25 11:00:00,101.51,101.59,101.05,101.49,52800.0,87.0059,87.0745,86.6116,86.9887,52800.0
2018-10-25 11:10:00,101.45,102.51,101.42,102.51,33442.0,86.9545,87.863,86.9287,87.863,33442.0
2018-10-25 11:20:00,102.51,103.1,102.38,102.89,41090.0,87.863,88.3687,87.7516,88.1887,41090.0
2018-10-25 11:30:00,102.85,103.18,102.79,103.18,55061.0,88.1544,88.4373,88.103,88.4373,55061.0
2018-10-25 11:40:00,103.1,103.21,102.7,102.86,45383.0,88.3687,88.463,88.0259,88.163,45383.0
2018-10-25 11:50:00,102.86,102.95,102.48,102.61,23092.0,88.163,88.2401,87.8373,87.9487,23092.0
2018-10-25 12:00:00,102.57,102.57,102.2,102.2,21344.0,87.9144,87.9144,87.5973,87.5973,21344.0
2018-10-25 12:10:00,102.15,102.44,101.98,102.06,25090.0,87.5544,87.803,87.4087,87.4773,25090.0
2018-10-25 12:20:00,102.08,102.36,101.9,102.14,26698.0,87.4944,87.7344,87.3402,87.5459,26698.0
2018-10-25 12:30:00,102.21,102.88,102.18,102.88,21474.0,87.6059,88.1801,87.5802,88.1801,21474.0
2018-10-25 12:40:00,102.86,103.21,102.65,103.21,22442.0,88.163,88.463,87.983,88.463,22442.0
2018-10-25 12:50:00,103.24,103.5,103.07,103.43,17970.0,88.4887,88.7115,88.343,88.6515,17970.0
2018-10-25 13:00:00,103.5,103.61,103.18,103.47,15027.0,88.7115,88.8058,88.4373,88.6858,15027.0
2018-10-25 13:10:00,103.57,103.63,103.15,103.19,23874.0,88.7715,88.823,88.4116,88.4458,23874.0
2018-10-25 13:20:00,103.19,103.51,102.99,103.48,21915.0,88.4458,88.7201,88.2744,88.6944,21915.0
2018-10-25 13:30:00,103.53,103.61,102.75,102.75,109015.0,88.7373,88.8058,88.0687,88.0687,109015.0
2018-10-25 13:40:00,102.76,103.03,102.65,102.66,23730.0,88.0773,88.3087,87.983,87.9916,23730.0
2018-10-25 13:50:00,102.7,102.78,102.45,102.63,18023.0,88.0259,88.0944,87.8116,87.9659,18023.0
2018-10-25 14:00:00,102.63,102.77,102.06,102.38,72345.0,87.9659,88.0858,87.4773,87.7516,72345.0
2018-10-25 14:10:00,102.39,102.78,102.07,102.56,53623.0,87.7601,88.0944,87.4859,87.9059,53623.0
2018-10-25 14:20:00,102.61,102.67,102.28,102.67,31579.0,87.9487,88.0001,87.6659,88.0001,31579.0
2018-10-25 14:30:00,102.63,103.09,102.5,102.9,56238.0,87.9659,88.3601,87.8544,88.1973,56238.0
2018-10-25 14:40:00,102.88,103.31,102.82,103.28,46389.0,88.1801,88.5487,88.1287,88.523,46389.0
2018-10-25 14:50:00,103.28,103.49,103.14,103.17,34462.0,88.523,88.703,88.403,88.4287,34462.0
2018-10-25 15:00:00,103.17,103.23,102.88,103.01,39226.0,88.4287,88.4801,88.1801,88.2916,39226.0
2018-10-25 15:10:00,102.97,103.03,102.81,102.86,45717.0,88.2573,88.3087,88.1201,88.163,45717.0
2018-10-25 15:20:00,102.82,103.0,102.78,102.8,43241.0,88.1287,88.283,88.0944,88.1116,43241.0
2018-10-25 15:30:00,102.81,102.9,102.58,102.9,55400.0,88.1201,88.1973,87.923,88.1973,55400.0
2018-10-25 15:40:00,102.9,102.9,102.42,102.42,116144.0,88.1973,88.1973,87.7859,87.7859,116144.0
2018-10-25 15:50:00,102.37,102.87,102.23,102.84,141897.0,87.743,88.1716,87.623,88.1458,141897.0
2018-10-26 09:30:00,102.28,102.5,101.66,101.87,37715.0,87.6659,87.8544,87.1345,87.3144,37715.0
2018-10-26 09:40:00,101.87,102.34,101.77,102.12,30436.0,87.3144,87.7173,87.2287,87.5287,30436.0
2018-10-26 09:50:00,102.11,102.24,101.89,102.06,40426.0,87.5202,87.6316,87.3316,87.4773,40426.0
2018-10-26 10:00:00,102.07,102.15,101.41,102.09,38480.0,87.4859,87.5544,86.9202,87.503,38480.0
2018-10-26 10:10:00,101.97,102.62,101.96,102.62,60658.0,87.4002,87.9573,87.3916,87.9573,60658.0
2018-10-26 10:20:00,102.74,103.0,102.63,102.8,22111.0,88.0601,88.283,87.9659,88.1116,22111.0
2018-10-26 10:30:00,102.75,102.77,102.33,102.53,23559.0,88.0687,88.0858,87.7087,87.8801,23559.0
2018-10-26 10:40:00,102.52,102.62,102.02,102.11,23621.0,87.8716,87.9573,87.443,87.5202,23621.0
2018-10-26 10:50:00,102.09,102.22,101.91,102.01,60023.0,87.503,87.6144,87.3487,87.4344,60023.0
2018-10-26 11:00:00,102.0,102.22,101.94,102.09,84773.0,87.4259,87.6144,87.3744,87.503,84773.0
2018-10-26 11:10:00,102.11,102.5,102.06,102.48,42594.0,87.5202,87.8544,87.4773,87.8373,42594.0
2018-10-26 11:20:00,102.48,102.72,102.38,102.66,46276.0,87.8373,88.043,87.7516,87.9916,46276.0
2018-10-26 11:30:00,102.65,103.21,102.65,102.94,16755.0,87.983,88.463,87.983,88.2316,16755.0
2018-10-26 11:40:00,102.95,102.98,102.53,102.58,18275.0,88.2401,88.2658,87.8801,87.923,18275.0
2018-10-26 11:50:00,102.58,102.7,102.55,102.56,45468.0,87.923,88.0259,87.8973,87.9059,45468.0
2018-10-26 12:00:00,102.57,102.97,102.51,102.77,26818.0,87.9144,88.2573,87.863,88.0858,26818.0
2018-10-26 12:10:00,102.79,102.79,102.61,102.79,14307.0,88.103,88.103,87.9487,88.103,14307.0
2018-10-26 12:20:00,102.85,103.2,102.85,103.19,12723.0,88.1544,88.4544,88.1544,88.4458,12723.0
2018-10-26 12:30:00,103.19,103.35,103.15,103.3,15383.0,88.4458,88.583,88.4116,88.5401,15383.0
2018-10-26 12:40:00,103.32,103.67,103.31,103.67,14259.0,88.5573,88.8573,88.5487,88.8573,14259.0
2018-10-26 12:50:00,103.61,103.62,103.36,103.38,12289.0,88.8058,88.8144,88.5915,88.6087,12289.0
2018-10-26 13:00:00,103.45,103.72,103.36,103.36,20536.0,88.6687,88.9001,88.5915,88.5915,20536.0
2018-10-26 13:10:00,103.36,103.42,102.77,103.01,33642.0,88.5915,88.643,88.0858,88.2916,33642.0
2018-10-26 13:20:00,103.03,103.27,102.9,102.92,15400.0,88.3087,88.5144,88.1973,88.2144,15400.0
2018-10-26 13:30:00,102.9,102.9,102.46,102.46,16771.0,88.1973,88.1973,87.8201,87.8201,16771.0
2018-10-26 13:40:00,102.49,102.79,102.47,102.79,19250.0,87.8459,88.103,87.8287,88.103,19250.0
2018-10-26 13:50:00,102.79,102.97,102.55,102.97,11945.0,88.103,88.2573,87.8973,88.2573,11945.0
2018-10-26 14:00:00,102.93,103.02,102.56,102.63,15217.0,88.223,88.3001,87.9059,87.9659,15217.0
2018-10-26 14:10:00,102.71,102.86,102.54,102.56,17512.0,88.0344,88.163,87.8887,87.9059,17512.0
2018-10-26 14:20:00,102.59,102.79,102.35,102.68,20963.0,87.9316,88.103,87.7259,88.0087,20963.0
2018-10-26 14:30:00,102.72,102.89,102.61,102.81,18101.0,88.043,88.1887,87.9487,88.1201,18101.0
2018-10-26 14:40:00,102.85,102.85,102.44,102.44,18909.0,88.1544,88.1544,87.803,87.803,18909.0
2018-10-26 14:50:00,102.45,102.57,102.0,102.05,21731.0,87.8116,87.9144,87.4259,87.4687,21731.0
2018-10-26 15:00:00,102.06,102.19,101.78,102.06,25093.0,87.4773,87.5887,87.2373,87.4773,25093.0
2018-10-26 15:10:00,102.11,102.5,101.8,102.44,26708.0,87.5202,87.8544,87.2544,87.803,26708.0
2018-10-26 15:20:00,102.48,102.66,102.37,102.58,36065.0,87.8373,87.9916,87.743,87.923,36065.0
2018-10-26 15:30:00,102.57,102.62,102.12,102.45,43086.0,87.9144,87.9573,87.5287,87.8116,43086.0
2018-10-26 15:40:00,102.42,102.74,102.11,102.63,63647.0,87.7859,88.0601,87.5202,87.9659,63647.0
2018-10-26 15:50:00,102.64,103.1,102.2,102.51,131550.0,87.9744,88.3687,87.5973,87.863,131550.0
2018-10-29 09:30:00,103.41,104.72,103.41,104.56,62039.0,88.6344,89.7572,88.6344,89.6201,62039.0
2018-10-29 09:40:00,104.63,105.21,104.63,104.79,67351.0,89.6801,90.1772,89.6801,89.8172,67351.0
2018-10-29 09:50:00,104.69,105.18,104.32,105.02,25616.0,89.7315,90.1515,89.4144,90.0144,25616.0
2018-10-29 10:00:00,105.06,105.55,105.06,105.54,29538.0,90.0486,90.4686,90.0486,90.4601,29538.0
2018-10-29 10:10:00,105.52,105.69,105.26,105.69,36083.0,90.4429,90.5886,90.2201,90.5886,36083.0
2018-10-29 10:20:00,105.73,106.04,105.55,106.04,30639.0,90.6229,90.8886,90.4686,90.8886,30639.0
2018-10-29 10:30:00,106.06,106.09,105.53,105.63,28936.0,90.9058,90.9315,90.4515,90.5372,28936.0
2018-10-29 10:40:00,105.58,105.62,105.44,105.61,68683.0,90.4943,90.5286,90.3744,90.5201,68683.0
2018-10-29 10:50:00,105.63,105.79,105.47,105.69,55722.0,90.5372,90.6743,90.4001,90.5886,55722.0
2018-10-29 11:00:00,105.7,106.1,105.63,105.9,46279.0,90.5972,90.94,90.5372,90.7686,46279.0
2018-10-29 11:10:00,105.9,106.24,105.72,106.24,22069.0,90.7686,91.06,90.6143,91.06,22069.0
2018-10-29 11:20:00,106.2,106.33,106.06,106.31,16090.0,91.0258,91.1372,90.9058,91.12,16090.0
2018-10-29 11:30:00,106.3,106.33,105.79,105.95,25551.0,91.1115,91.1372,90.6743,90.8115,25551.0
2018-10-29 11:40:00,105.97,106.22,105.97,106.14,17841.0,90.8286,91.0429,90.8286,90.9743,17841.0
2018-10-29 11:50:00,106.12,106.18,105.81,105.9,19636.0,90.9572,91.0086,90.6915,90.7686,19636.0
2018-10-29 12:00:00,105.87,106.49,105.86,106.36,39922.0,90.7429,91.2743,90.7343,91.1629,39922.0
2018-10-29 12:10:00,106.32,106.71,106.11,106.51,20194.0,91.1286,91.4629,90.9486,91.2915,20194.0
2018-10-29 12:20:00,106.55,106.72,106.2,106.72,23387.0,91.3257,91.4715,91.0258,91.4715,23387.0
2018-10-29 12:30:00,106.68,106.93,106.59,106.74,25267.0,91.4372,91.6515,91.36,91.4886,25267.0
2018-10-29 12:40:00,106.75,106.95,106.68,106.73,22552.0,91.4972,91.6686,91.4372,91.48,22552.0
2018-10-29 12:50:00,106.68,106.96,106.52,106.81,37800.0,91.4372,91.6772,91.3,91.5486,37800.0
2018-10-29 13:00:00,106.81,107.2,106.81,107.18,21887.0,91.5486,91.8829,91.5486,91.8657,21887.0
2018-10-29 13:10:00,107.13,107.22,107.01,107.08,20528.0,91.8229,91.9,91.72,91.78,20528.0
2018-10-29 13:20:00,107.12,107.17,106.93,107.02,18641.0,91.8143,91.8572,91.6515,91.7286,18641.0
2018-10-29 13:30:00,107.0,107.35,107.0,107.2,23350.0,91.7115,92.0114,91.7115,91.8829,23350.0
2018-10-29 13:40:00,107.19,107.42,107.08,107.21,20234.0,91.8743,92.0714,91.78,91.8914,20234.0
2018-10-29 13:50:00,107.2,107.39,106.94,107.0,22495.0,91.8829,92.0457,91.66,91.7115,22495.0
2018-10-29 14:00:00,106.98,106.98,106.68,106.9,21442.0,91.6943,91.6943,91.4372,91.6257,21442.0
2018-10-29 14:10:00,106.9,106.92,106.57,106.85,19682.0,91.6257,91.6429,91.3429,91.5829,19682.0
2018-10-29 14:20:00,106.88,107.02,106.83,106.92,30321.0,91.6086,91.7286,91.5657,91.6429,30321.0
2018-10-29 14:30:00,106.93,107.09,106.67,106.72,36764.0,91.6515,91.7886,91.4286,91.4715,36764.0
2018-10-29 14:40:00,106.69,106.77,106.61,106.63,17946.0,91.4457,91.5143,91.3772,91.3943,17946.0
2018-10-29 14:50:00,106.6,106.62,106.38,106.54,14499.0,91.3686,91.3857,91.18,91.3172,14499.0
2018-10-29 15:00:00,106.59,106.59,106.2,106.3,22466.0,91.36,91.36,91.0258,91.1115,22466.0
2018-10-29 15:10:00,106.35,106.41,105.87,106.04,42491.0,91.1543,91.2058,90.7429,90.8886,42491.0
2018-10-29 15:20:00,106.05,106.17,105.83,105.88,31453.0,90.8972,91.0,90.7086,90.7515,31453.0
2018-10-29 15:30:00,105.93,105.93,105.71,105.77,36531.0,90.7943,90.7943,90.6058,90.6572,36531.0
2018-10-29 15:40:00,105.72,106.03,105.43,105.87,49293.0,90.6143,90.88,90.3658,90.7429,49293.0
2018-10-29 15:50:00,105.85,106.03,105.82,106.0,138055.0,90.7258,90.88,90.7001,90.8543,138055.0
2018-10-30 09:30:00,106.0,107.09,105.77,106.76,82443.0,90.8543,91.7886,90.6572,91.5057,82443.0
2018-10-30 09:40:00,107.04,107.44,106.71,107.0,23154.0,91.7457,92.0886,91.4629,91.7115,23154.0
2018-10-30 09:50:00,106.95,107.15,106.48,107.09,23099.0,91.6686,91.84,91.2658,91.7886,23099.0
2018-10-30 10:00:00,107.13,107.23,106.89,107.05,21112.0,91.8229,91.9086,91.6172,91.7543,21112.0
2018-10-30 10:10:00,107.07,107.7,107.07,107.35,17153.0,91.7715,92.3114,91.7715,92.0114,17153.0
2018-10-30 10:20:00,107.35,107.42,106.99,107.23,13257.0,92.0114,92.0714,91.7029,91.9086,13257.0
2018-10-30 10:30:00,107.2,107.27,106.93,107.0,36013.0,91.8829,91.9429,91.6515,91.7115,36013.0
2018-10-30 10:40:00,107.03,107.06,106.87,106.95,29688.0,91.7372,91.7629,91.6,91.6686,29688.0
2018-10-30 10:50:00,106.99,107.09,106.81,107.08,22550.0,91.7029,91.7886,91.5486,91.78,22550.0
2018-10-30 11:00:00,107.04,107.28,106.94,107.28,22251.0,91.7457,91.9514,91.66,91.9514,22251.0
2018-10-30 11:10:00,107.28,107.38,106.95,107.0,22615.0,91.9514,92.0372,91.6686,91.7115,22615.0
2018-10-30 11:20:00,107.0,107.43,107.0,107.34,16401.0,91.7115,92.08,91.7115,92.0029,16401.0
2018-10-30 11:30:00,107.45,107.65,107.39,107.56,28216.0,92.0972,92.2686,92.0457,92.1914,28216.0
2018-10-30 11:40:00,107.57,107.68,107.48,107.62,48312.0,92.2,92.2943,92.1229,92.2429,48312.0
2018-10-30 11:50:00,107.61,107.62,107.1,107.1,24523.0,92.2343,92.2429,91.7972,91.7972,24523.0
2018-10-30 12:00:00,107.18,107.18,106.74,106.84,19807.0,91.8657,91.8657,91.4886,91.5743,19807.0
2018-10-30 12:10:00,106.86,106.97,106.66,106.67,16677.0,91.5915,91.6857,91.42,91.4286,16677.0
2018-10-30 12:20:00,106.68,106.7,106.47,106.53,11080.0,91.4372,91.4543,91.2572,91.3086,11080.0
2018-10-30 12:30:00,106.53,106.53,106.26,106.38,13763.0,91.3086,91.3086,91.0772,91.18,13763.0
2018-10-30 12:40:00,106.4,106.6,106.33,106.57,11167.0,91.1972,91.3686,91.1372,91.3429,11167.0
2018-10-30 12:50:00,106.61,106.65,106.06,106.09,14177.0,91.3772,91.4115,90.9058,90.9315,14177.0
2018-10-30 13:00:00,106.13,106.38,106.06,106.32,16261.0,90.9658,91.18,90.9058,91.1286,16261.0
2018-10-30 13:10:00,106.34,106.34,106.16,106.17,13645.0,91.1458,91.1458,90.9915,91.0,13645.0
2018-10-30 13:20:00,106.17,106.3,106.01,106.01,23062.0,91.0,91.1115,90.8629,90.8629,23062.0
2018-10-30 13:30:00,106.0,106.35,105.99,106.3,26063.0,90.8543,91.1543,90.8458,91.1115,26063.0
2018-10-30 13:40:00,106.47,106.79,106.37,106.79,10495.0,91.2572,91.5315,91.1715,91.5315,10495.0
2018-10-30 13:50:00,106.78,107.0,106.77,106.98,18314.0,91.5229,91.7115,91.5143,91.6943,18314.0
2018-10-30 14:00:00,107.0,107.01,106.34,106.41,29928.0,91.7115,91.72,91.1458,91.2058,29928.0
2018-10-30 14:10:00,106.38,106.7,106.36,106.6,14693.0,91.18,91.4543,91.1629,91.3686,14693.0
2018-10-30 14:20:00,106.64,106.94,106.64,106.69,15594.0,91.4029,91.66,91.4029,91.4457,15594.0
2018-10-30 14:30:00,106.68,106.9,106.59,106.8,22016.0,91.4372,91.6257,91.36,91.54,22016.0
2018-10-30 14:40:00,106.85,106.89,106.7,106.8,14131.0,91.5829,91.6172,91.4543,91.54,14131.0
2018-10-30 14:50:00,106.83,107.28,106.83,107.2,19107.0,91.5657,91.9514,91.5657,91.8829,19107.0
2018-10-30 15:00:00,107.16,107.2,106.92,107.15,14851.0,91.8486,91.8829,91.6429,91.84,14851.0
2018-10-30 15:10:00,107.17,107.43,107.12,107.23,22311.0,91.8572,92.08,91.8143,91.9086,22311.0
2018-10-30 15:20:00,107.2,107.47,107.09,107.44,19314.0,91.8829,92.1143,91.7886,92.0886,19314.0
2018-10-30 15:30:00,107.48,107.5,107.16,107.41,36497.0,92.1229,92.14,91.8486,92.0629,36497.0
2018-10-30 15:40:00,107.47,107.77,107.42,107.73,57497.0,92.1143,92.3714,92.0714,92.3371,57497.0
2018-10-30 15:50:00,107.71,108.09,107.71,108.04,135430.0,92.32,92.6457,92.32,92.6029,135430.0
2018-10-31 09:30:00,106.96,106.96,105.91,106.17,40235.0,91.6772,91.6772,90.7772,91.0,40235.0
2018-10-31 09:40:00,106.13,106.69,105.85,105.93,20979.0,90.9658,91.4457,90.7258,90.7943,20979.0
2018-10-31 09:50:00,105.96,105.96,105.53,105.62,16442.0,90.8201,90.8201,90.4515,90.5286,16442.0
2018-10-31 10:00:00,105.6,105.71,105.42,105.56,34967.0,90.5115,90.6058,90.3572,90.4772,34967.0
2018-10-31 10:10:00,105.58,105.76,105.49,105.76,12110.0,90.4943,90.6486,90.4172,90.6486,12110.0
2018-10-31 10:20:00,105.75,106.3,105.64,106.21,16806.0,90.6401,91.1115,90.5458,91.0343,16806.0
2018-10-31 10:30:00,106.22,106.42,106.13,106.39,14717.0,91.0429,91.2143,90.9658,91.1886,14717.0
2018-10-31 10:40:00,106.38,106.72,106.38,106.72,11084.0,91.18,91.4715,91.18,91.4715,11084.0
2018-10-31 10:50:00,106.72,107.16,106.67,107.16,12833.0,91.4715,91.8486,91.4286,91.8486,12833.0
2018-10-31 11:00:00,107.07,107.48,106.89,107.31,17103.0,91.7715,92.1229,91.6172,91.9772,17103.0
2018-10-31 11:10:00,107.22,107.37,107.15,107.17,18115.0,91.9,92.0286,91.84,91.8572,18115.0
2018-10-31 11:20:00,107.2,107.22,106.88,107.0,19218.0,91.8829,91.9,91.6086,91.7115,19218.0
2018-10-31 11:30:00,107.03,107.37,107.01,107.37,8300.0,91.7372,92.0286,91.72,92.0286,8300.0
2018-10-31 11:40:00,107.46,107.65,107.31,107.36,11733.0,92.1057,92.2686,91.9772,92.02,11733.0
2018-10-31 11:50:00,107.37,107.77,107.37,107.76,9775.0,92.0286,92.3714,92.0286,92.3629,9775.0
2018-10-31 12:00:00,107.77,107.81,107.52,107.78,9946.0,92.3714,92.4057,92.1572,92.38,9946.0
2018-10-31 12:10:00,107.76,107.91,107.65,107.71,10416.0,92.3629,92.4914,92.2686,92.32,10416.0
2018-10-31 12:20:00,107.67,108.1,107.67,108.09,17087.0,92.2857,92.6543,92.2857,92.6457,17087.0
2018-10-31 12:30:00,108.03,108.3,107.95,108.27,6725.0,92.5943,92.8257,92.5257,92.8,6725.0
2018-10-31 12:40:00,108.33,108.49,108.26,108.33,7735.0,92.8514,92.9886,92.7914,92.8514,7735.0
2018-10-31 12:50:00,108.33,108.4,108.12,108.39,7421.0,92.8514,92.9114,92.6714,92.9028,7421.0
2018-10-31 13:00:00,108.36,108.4,108.03,108.04,10454.0,92.8771,92.9114,92.5943,92.6029,10454.0
2018-10-31 13:10:00,108.03,108.28,107.95,108.28,11867.0,92.5943,92.8086,92.5257,92.8086,11867.0
2018-10-31 13:20:00,108.27,108.39,108.18,108.27,13878.0,92.8,92.9028,92.7228,92.8,13878.0
2018-10-31 13:30:00,108.28,108.39,108.0,108.11,15801.0,92.8086,92.9028,92.5686,92.6629,15801.0
2018-10-31 13:40:00,108.1,108.43,108.09,108.34,11517.0,92.6543,92.9371,92.6457,92.86,11517.0
2018-10-31 13:50:00,108.34,108.43,108.3,108.39,10664.0,92.86,92.9371,92.8257,92.9028,10664.0
2018-10-31 14:00:00,108.39,108.45,108.31,108.33,10328.0,92.9028,92.9543,92.8343,92.8514,10328.0
2018-10-31 14:10:00,108.35,108.7,108.35,108.62,16274.0,92.8686,93.1686,92.8686,93.1,16274.0
2018-10-31 14:20:00,108.64,108.7,108.29,108.29,41829.0,93.1171,93.1686,92.8171,92.8171,41829.0
2018-10-31 14:30:00,108.33,108.38,108.12,108.31,45740.0,92.8514,92.8943,92.6714,92.8343,45740.0
2018-10-31 14:40:00,108.32,108.34,107.84,107.87,49202.0,92.8428,92.86,92.4314,92.4571,49202.0
2018-10-31 14:50:00,107.83,107.93,107.7,107.84,57683.0,92.4229,92.5086,92.3114,92.4314,57683.0
2018-10-31 15:00:00,107.85,108.01,107.66,107.97,52509.0,92.44,92.5771,92.2771,92.5429,52509.0
2018-10-31 15:10:00,107.97,108.08,107.86,108.01,36630.0,92.5429,92.6371,92.4486,92.5771,36630.0
2018-10-31 15:20:00,108.01,108.08,107.85,107.99,37863.0,92.5771,92.6371,92.44,92.56,37863.0
2018-10-31 15:30:00,107.99,107.99,107.3,107.3,25021.0,92.56,92.56,91.9686,91.9686,25021.0
2018-10-31 15:40:00,107.32,107.39,106.91,107.01,35239.0,91.9857,92.0457,91.6343,91.72,35239.0
2018-10-31 15:50:00,107.0,107.32,106.96,107.16,102041.0,91.7115,91.9857,91.6772,91.8486,102041.0
2018-11-01 09:30:00,107.24,107.41,106.95,107.38,21951.0,91.9172,92.0629,91.6686,92.0372,21951.0
2018-11-01 09:40:00,107.46,107.86,107.23,107.75,20149.0,92.1057,92.4486,91.9086,92.3543,20149.0
2018-11-01 09:50:00,107.71,107.75,107.05,107.05,9894.0,92.32,92.3543,91.7543,91.7543,9894.0
2018-11-01 10:00:00,106.94,107.35,106.67,107.35,11116.0,91.66,92.0114,91.4286,92.0114,11116.0
2018-11-01 10:10:00,107.36,107.49,107.07,107.07,10264.0,92.02,92.1314,91.7715,91.7715,10264.0
2018-11-01 10:20:00,107.16,107.54,107.15,107.51,6902.0,91.8486,92.1743,91.84,92.1486,6902.0
2018-11-01 10:30:00,107.45,107.91,107.45,107.66,16354.0,92.0972,92.4914,92.0972,92.2771,16354.0
2018-11-01 10:40:00,107.65,107.68,107.34,107.34,10451.0,92.2686,92.2943,92.0029,92.0029,10451.0
2018-11-01 10:50:00,107.38,107.58,107.38,107.52,13983.0,92.0372,92.2086,92.0372,92.1572,13983.0
2018-11-01 11:00:00,107.53,107.59,107.38,107.48,14326.0,92.1657,92.2172,92.0372,92.1229,14326.0
2018-11-01 11:10:00,107.45,107.95,107.45,107.92,13346.0,92.0972,92.5257,92.0972,92.5,13346.0
2018-11-01 11:20:00,107.96,107.96,107.59,107.59,23470.0,92.5343,92.5343,92.2172,92.2172,23470.0
2018-11-01 11:30:00,107.59,107.66,107.45,107.52,17104.0,92.2172,92.2771,92.0972,92.1572,17104.0
2018-11-01 11:40:00,107.49,107.61,107.38,107.58,12396.0,92.1314,92.2343,92.0372,92.2086,12396.0
2018-11-01 11:50:00,107.61,107.78,107.41,107.71,18490.0,92.2343,92.38,92.0629,92.32,18490.0
2018-11-01 12:00:00,107.74,107.9,107.44,107.9,33885.0,92.3457,92.4829,92.0886,92.4829,33885.0
2018-11-01 12:10:00,107.92,107.92,107.68,107.68,16512.0,92.5,92.5,92.2943,92.2943,16512.0
2018-11-01 12:20:00,107.72,107.88,107.5,107.65,12609.0,92.3286,92.4657,92.14,92.2686,12609.0
2018-11-01 12:30:00,107.7,107.87,107.69,107.85,3824.0,92.3114,92.4571,92.3029,92.44,3824.0
2018-11-01 12:40:00,107.87,107.92,107.68,107.73,7300.0,92.4571,92.5,92.2943,92.3371,7300.0
2018-11-01 12:50:00,107.74,107.74,107.62,107.62,9951.0,92.3457,92.3457,92.2429,92.2429,9951.0
2018-11-01 13:00:00,107.62,107.63,107.33,107.33,14853.0,92.2429,92.2514,91.9943,91.9943,14853.0
2018-11-01 13:10:00,107.35,107.55,107.34,107.46,9400.0,92.0114,92.1829,92.0029,92.1057,9400.0
2018-11-01 13:20:00,107.48,107.51,107.34,107.41,5913.0,92.1229,92.1486,92.0029,92.0629,5913.0
2018-11-01 13:30:00,107.45,107.47,107.33,107.45,5769.0,92.0972,92.1143,91.9943,92.0972,5769.0
2018-11-01 13:40:00,107.49,107.53,107.27,107.36,7368.0,92.1314,92.1657,91.9429,92.02,7368.0
2018-11-01 13:50:00,107.4,107.46,107.31,107.45,5526.0,92.0543,92.1057,91.9772,92.0972,5526.0
2018-11-01 14:00:00,107.4,107.4,107.18,107.25,8517.0,92.0543,92.0543,91.8657,91.9257,8517.0
2018-11-01 14:10:00,107.3,107.33,107.13,107.15,10414.0,91.9686,91.9943,91.8229,91.84,10414.0
2018-11-01 14:20:00,107.15,107.24,107.09,107.1,5980.0,91.84,91.9172,91.7886,91.7972,5980.0
2018-11-01 14:30:00,107.11,107.16,106.77,106.9,10660.0,91.8057,91.8486,91.5143,91.6257,10660.0
2018-11-01 14:40:00,106.9,107.04,106.85,107.01,5886.0,91.6257,91.7457,91.5829,91.72,5886.0
2018-11-01 14:50:00,106.99,107.13,106.93,107.1,6361.0,91.7029,91.8229,91.6515,91.7972,6361.0
2018-11-01 15:00:00,107.1,107.43,107.1,107.31,35777.0,91.7972,92.08,91.7972,91.9772,35777.0
2018-11-01 15:10:00,107.34,107.34,107.02,107.13,13244.0,92.0029,92.0029,91.7286,91.8229,13244.0
2018-11-01 15:20:00,107.13,107.3,106.99,107.27,14973.0,91.8229,91.9686,91.7029,91.9429,14973.0
2018-11-01 15:30:00,107.25,107.32,107.22,107.32,20922.0,91.9257,91.9857,91.9,91.9857,20922.0
2018-11-01 15:40:00,107.32,107.53,107.24,107.52,42516.0,91.9857,92.1657,91.9172,92.1572,42516.0
2018-11-01 15:50:00,107.49,107.5,107.33,107.35,63311.0,92.1314,92.14,91.9943,92.0114,63311.0
2018-11-02 09:30:00,107.25,107.26,106.49,106.57,26547.0,91.9257,91.9343,91.2743,91.3429,26547.0
2018-11-02 09:40:00,106.57,106.58,105.79,105.97,13417.0,91.3429,91.3515,90.6743,90.8286,13417.0
2018-11-02 09:50:00,106.06,106.5,105.84,106.35,8231.0,90.9058,91.2829,90.7172,91.1543,8231.0
2018-11-02 10:00:00,106.36,106.46,106.13,106.43,6876.0,91.1629,91.2486,90.9658,91.2229,6876.0
2018-11-02 10:10:00,106.48,107.04,106.44,106.85,9546.0,91.2658,91.7457,91.2315,91.5829,9546.0
2018-11-02 10:20:00,106.84,106.91,106.65,106.65,10200.0,91.5743,91.6343,91.4115,91.4115,10200.0
2018-11-02 10:30:00,106.61,106.78,106.48,106.48,8520.0,91.3772,91.5229,91.2658,91.2658,8520.0
2018-11-02 10:40:00,106.47,106.47,105.41,105.43,16794.0,91.2572,91.2572,90.3486,90.3658,16794.0
2018-11-02 10:50:00,105.44,105.96,105.15,105.91,28978.0,90.3744,90.8201,90.1258,90.7772,28978.0
2018-11-02 11:00:00,105.94,106.04,105.75,105.98,27411.0,90.8029,90.8886,90.6401,90.8372,27411.0
2018-11-02 11:10:00,106.01,106.04,105.61,105.63,63675.0,90.8629,90.8886,90.5201,90.5372,63675.0
2018-11-02 11:20:00,105.63,105.84,105.48,105.62,10305.0,90.5372,90.7172,90.4086,90.5286,10305.0
2018-11-02 11:30:00,105.64,105.64,105.31,105.46,6622.0,90.5458,90.5458,90.2629,90.3915,6622.0
2018-11-02 11:40:00,105.48,105.49,105.29,105.35,7659.0,90.4086,90.4172,90.2458,90.2972,7659.0
2018-11-02 11:50:00,105.44,105.8,105.44,105.77,7587.0,90.3744,90.6829,90.3744,90.6572,7587.0
2018-11-02 12:00:00,105.8,106.0,105.68,105.78,11813.0,90.6829,90.8543,90.5801,90.6658,11813.0
2018-11-02 12:10:00,105.82,106.02,105.77,105.99,13744.0,90.7001,90.8715,90.6572,90.8458,13744.0
2018-11-02 12:20:00,106.01,106.01,105.75,105.85,6562.0,90.8629,90.8629,90.6401,90.7258,6562.0
2018-11-02 12:30:00,105.86,105.86,105.27,105.43,10907.0,90.7343,90.7343,90.2286,90.3658,10907.0
2018-11-02 12:40:00,105.43,105.54,105.36,105.42,9892.0,90.3658,90.4601,90.3058,90.3572,9892.0
2018-11-02 12:50:00,105.41,105.45,105.07,105.26,9495.0,90.3486,90.3829,90.0572,90.2201,9495.0
2018-11-02 13:00:00,105.28,105.42,105.21,105.42,9766.0,90.2372,90.3572,90.1772,90.3572,9766.0
2018-11-02 13:10:00,105.45,105.59,105.39,105.41,11310.0,90.3829,90.5029,90.3315,90.3486,11310.0
2018-11-02 13:20:00,105.44,105.52,105.37,105.4,7044.0,90.3744,90.4429,90.3144,90.3401,7044.0
2018-11-02 13:30:00,105.38,105.58,105.37,105.43,9159.0,90.3229,90.4943,90.3144,90.3658,9159.0
2018-11-02 13:40:00,105.42,105.83,105.41,105.66,12238.0,90.3572,90.7086,90.3486,90.5629,12238.0
2018-11-02 13:50:00,105.67,105.69,105.31,105.35,23458.0,90.5715,90.5886,90.2629,90.2972,23458.0
2018-11-02 14:00:00,105.36,105.38,105.16,105.24,20915.0,90.3058,90.3229,90.1344,90.2029,20915.0
2018-11-02 14:10:00,105.24,105.29,105.15,105.26,10602.0,90.2029,90.2458,90.1258,90.2201,10602.0
2018-11-02 14:20:00,105.27,105.96,105.27,105.9,17408.0,90.2286,90.8201,90.2286,90.7686,17408.0
2018-11-02 14:30:00,105.86,105.86,105.49,105.53,12428.0,90.7343,90.7343,90.4172,90.4515,12428.0
2018-11-02 14:40:00,105.54,105.68,105.52,105.59,8775.0,90.4601,90.5801,90.4429,90.5029,8775.0
2018-11-02 14:50:00,105.61,105.63,105.35,105.35,14065.0,90.5201,90.5372,90.2972,90.2972,14065.0
2018-11-02 15:00:00,105.4,105.52,105.23,105.52,11154.0,90.3401,90.4429,90.1944,90.4429,11154.0
2018-11-02 15:10:00,105.5,105.72,105.45,105.51,12441.0,90.4258,90.6143,90.3829,90.4343,12441.0
2018-11-02 15:20:00,105.54,105.66,105.49,105.55,14243.0,90.4601,90.5629,90.4172,90.4686,14243.0
2018-11-02 15:30:00,105.53,105.55,105.34,105.53,22199.0,90.4515,90.4686,90.2886,90.4515,22199.0
2018-11-02 15:40:00,105.53,105.58,105.4,105.57,31382.0,90.4515,90.4943,90.3401,90.4858,31382.0
2018-11-02 15:50:00,105.56,105.83,105.49,105.81,92310.0,90.4772,90.7086,90.4172,90.6915,92310.0
2018-11-05 09:30:00,106.22,107.21,106.0,106.96,40380.0,91.0429,91.8914,90.8543,91.6772,40380.0
2018-11-05 09:40:00,106.8,107.35,106.8,107.22,11748.0,91.54,92.0114,91.54,91.9,11748.0
2018-11-05 09:50:00,107.21,107.23,107.03,107.04,9761.0,91.8914,91.9086,91.7372,91.7457,9761.0
2018-11-05 10:00:00,107.01,107.43,106.93,107.43,11823.0,91.72,92.08,91.6515,92.08,11823.0
2018-11-05 10:10:00,107.41,107.69,107.14,107.15,9752.0,92.0629,92.3029,91.8314,91.84,9752.0
2018-11-05 10:20:00,107.17,107.75,107.15,107.74,13319.0,91.8572,92.3543,91.84,92.3457,13319.0
2018-11-05 10:30:00,107.74,107.78,107.43,107.61,14323.0,92.3457,92.38,92.08,92.2343,14323.0
2018-11-05 10:40:00,107.66,107.73,106.7,106.84,17126.0,92.2771,92.3371,91.4543,91.5743,17126.0
2018-11-05 10:50:00,106.86,107.29,106.78,107.01,11919.0,91.5915,91.96,91.5229,91.72,11919.0
2018-11-05 11:00:00,106.99,107.21,106.98,107.16,7956.0,91.7029,91.8914,91.6943,91.8486,7956.0
2018-11-05 11:10:00,107.16,107.5,107.16,107.5,9836.0,91.8486,92.14,91.8486,92.14,9836.0
2018-11-05 11:20:00,107.44,107.65,107.38,107.65,13254.0,92.0886,92.2686,92.0372,92.2686,13254.0
2018-11-05 11:30:00,107.57,107.61,107.29,107.47,8935.0,92.2,92.2343,91.96,92.1143,8935.0
2018-11-05 11:40:00,107.55,107.76,107.39,107.63,13034.0,92.1829,92.3629,92.0457,92.2514,13034.0
2018-11-05 11:50:00,107.63,107.65,107.22,107.31,30852.0,92.2514,92.2686,91.9,91.9772,30852.0
2018-11-05 12:00:00,107.3,107.52,107.22,107.4,16400.0,91.9686,92.1572,91.9,92.0543,16400.0
2018-11-05 12:10:00,107.4,107.57,107.4,107.43,7656.0,92.0543,92.2,92.0543,92.08,7656.0
2018-11-05 12:20:00,107.45,107.54,107.3,107.41,9271.0,92.0972,92.1743,91.9686,92.0629,9271.0
2018-11-05 12:30:00,107.44,107.46,107.19,107.25,8040.0,92.0886,92.1057,91.8743,91.9257,8040.0
2018-11-05 12:40:00,107.22,107.26,107.12,107.2,5425.0,91.9,91.9343,91.8143,91.8829,5425.0
2018-11-05 12:50:00,107.21,107.25,107.04,107.12,8981.0,91.8914,91.9257,91.7457,91.8143,8981.0
2018-11-05 13:00:00,107.14,107.17,106.95,106.95,16921.0,91.8314,91.8572,91.6686,91.6686,16921.0
2018-11-05 13:10:00,106.98,107.0,106.81,106.88,5025.0,91.6943,91.7115,91.5486,91.6086,5025.0
2018-11-05 13:20:00,106.86,106.96,106.75,106.92,23896.0,91.5915,91.6772,91.4972,91.6429,23896.0
2018-11-05 13:30:00,106.93,107.03,106.92,106.92,8299.0,91.6515,91.7372,91.6429,91.6429,8299.0
2018-11-05 13:40:00,106.99,106.99,106.9,106.9,3548.0,91.7029,91.7029,91.6257,91.6257,3548.0
2018-11-05 13:50:00,106.93,107.12,106.92,106.99,9945.0,91.6515,91.8143,91.6429,91.7029,9945.0
2018-11-05 14:00:00,107.0,107.01,106.91,106.95,3747.0,91.7115,91.72,91.6343,91.6686,3747.0
2018-11-05 14:10:00,106.99,107.11,106.99,107.11,7266.0,91.7029,91.8057,91.7029,91.8057,7266.0
2018-11-05 14:20:00,107.12,107.14,107.03,107.09,18081.0,91.8143,91.8314,91.7372,91.7886,18081.0
2018-11-05 14:30:00,107.09,107.1,106.89,106.95,13642.0,91.7886,91.7972,91.6172,91.6686,13642.0
2018-11-05 14:40:00,107.02,107.14,106.93,107.1,8083.0,91.7286,91.8314,91.6515,91.7972,8083.0
2018-11-05 14:50:00,107.14,107.14,107.0,107.03,5022.0,91.8314,91.8314,91.7115,91.7372,5022.0
2018-11-05 15:00:00,107.05,107.15,106.95,106.99,12768.0,91.7543,91.84,91.6686,91.7029,12768.0
2018-11-05 15:10:00,106.99,107.02,106.85,106.87,7720.0,91.7029,91.7286,91.5829,91.6,7720.0
2018-11-05 15:20:00,106.89,106.94,106.76,106.92,11567.0,91.6172,91.66,91.5057,91.6429,11567.0
2018-11-05 15:30:00,106.92,107.03,106.8,106.99,16581.0,91.6429,91.7372,91.54,91.7029,16581.0
2018-11-05 15:40:00,107.0,107.04,106.83,106.86,24183.0,91.7115,91.7457,91.5657,91.5915,24183.0
2018-11-05 15:50:00,106.86,106.96,106.75,106.96,81457.0,91.5915,91.6772,91.4972,91.6772,81457.0
2018-11-06 09:30:00,107.03,107.42,106.76,107.04,14469.0,91.7372,92.0714,91.5057,91.7457,14469.0
2018-11-06 09:40:00,106.98,107.41,106.89,107.38,2393.0,91.6943,92.0629,91.6172,92.0372,2393.0
2018-11-06 09:50:00,107.34,107.34,106.92,107.26,7190.0,92.0029,92.0029,91.6429,91.9343,7190.0
2018-11-06 10:00:00,107.29,107.61,107.28,107.43,15591.0,91.96,92.2343,91.9514,92.08,15591.0
2018-11-06 10:10:00,107.49,107.63,107.38,107.62,18228.0,92.1314,92.2514,92.0372,92.2429,18228.0
2018-11-06 10:20:00,107.63,107.83,107.61,107.61,10220.0,92.2514,92.4229,92.2343,92.2343,10220.0
2018-11-06 10:30:00,107.61,107.83,107.6,107.7,5645.0,92.2343,92.4229,92.2257,92.3114,5645.0
2018-11-06 10:40:00,107.79,107.9,107.68,107.85,8401.0,92.3886,92.4829,92.2943,92.44,8401.0
2018-11-06 10:50:00,107.86,107.9,107.72,107.76,7322.0,92.4486,92.4829,92.3286,92.3629,7322.0
2018-11-06 11:00:00,107.78,107.83,107.46,107.51,7857.0,92.38,92.4229,92.1057,92.1486,7857.0
2018-11-06 11:10:00,107.41,107.42,107.32,107.38,8573.0,92.0629,92.0714,91.9857,92.0372,8573.0
2018-11-06 11:20:00,107.4,107.4,107.21,107.36,12646.0,92.0543,92.0543,91.8914,92.02,12646.0
2018-11-06 11:30:00,107.37,107.4,107.29,107.31,9699.0,92.0286,92.0543,91.96,91.9772,9699.0
2018-11-06 11:40:00,107.31,107.6,107.27,107.54,6772.0,91.9772,92.2257,91.9429,92.1743,6772.0
2018-11-06 11:50:00,107.56,107.69,107.56,107.68,4891.0,92.1914,92.3029,92.1914,92.2943,4891.0
2018-11-06 12:00:00,107.67,107.71,107.61,107.71,3487.0,92.2857,92.32,92.2343,92.32,3487.0
2018-11-06 12:10:00,107.76,107.76,107.66,107.71,3300.0,92.3629,92.3629,92.2771,92.32,3300.0
2018-11-06 12:20:00,107.72,107.82,107.72,107.81,4317.0,92.3286,92.4143,92.3286,92.4057,4317.0
2018-11-06 12:30:00,107.8,107.8,107.66,107.76,7103.0,92.3971,92.3971,92.2771,92.3629,7103.0
2018-11-06 12:40:00,107.8,107.86,107.71,107.81,4918.0,92.3971,92.4486,92.32,92.4057,4918.0
2018-11-06 12:50:00,107.81,107.83,107.65,107.75,5083.0,92.4057,92.4229,92.2686,92.3543,5083.0
2018-11-06 13:00:00,107.74,107.74,107.62,107.73,3900.0,92.3457,92.3457,92.2429,92.3371,3900.0
2018-11-06 13:10:00,107.73,107.79,107.37,107.37,55764.0,92.3371,92.3886,92.0286,92.0286,55764.0
2018-11-06 13:20:00,107.34,107.55,107.28,107.55,7336.0,92.0029,92.1829,91.9514,92.1829,7336.0
2018-11-06 13:30:00,107.57,107.57,107.47,107.51,4230.0,92.2,92.2,92.1143,92.1486,4230.0
2018-11-06 13:40:00,107.53,107.58,107.43,107.46,25456.0,92.1657,92.2086,92.08,92.1057,25456.0
2018-11-06 13:50:00,107.44,107.56,107.42,107.52,7300.0,92.0886,92.1914,92.0714,92.1572,7300.0
2018-11-06 14:00:00,107.52,107.54,107.29,107.38,10450.0,92.1572,92.1743,91.96,92.0372,10450.0
2018-11-06 14:10:00,107.37,107.37,107.24,107.31,8182.0,92.0286,92.0286,91.9172,91.9772,8182.0
2018-11-06 14:20:00,107.3,107.47,107.23,107.29,6269.0,91.9686,92.1143,91.9086,91.96,6269.0
2018-11-06 14:30:00,107.22,107.37,107.15,107.32,4304.0,91.9,92.0286,91.84,91.9857,4304.0
2018-11-06 14:40:00,107.33,107.46,107.33,107.46,6119.0,91.9943,92.1057,91.9943,92.1057,6119.0
2018-11-06 14:50:00,107.44,107.44,107.3,107.3,8520.0,92.0886,92.0886,91.9686,91.9686,8520.0
2018-11-06 15:00:00,107.3,107.39,107.25,107.3,19594.0,91.9686,92.0457,91.9257,91.9686,19594.0
2018-11-06 15:10:00,107.34,107.39,107.28,107.29,15752.0,92.0029,92.0457,91.9514,91.96,15752.0
2018-11-06 15:20:00,107.29,107.38,107.22,107.25,12102.0,91.96,92.0372,91.9,91.9257,12102.0
2018-11-06 15:30:00,107.26,107.41,107.25,107.37,13908.0,91.9343,92.0629,91.9257,92.0286,13908.0
2018-11-06 15:40:00,107.4,107.5,107.36,107.5,31723.0,92.0543,92.14,92.02,92.14,31723.0
2018-11-06 15:50:00,107.5,107.78,107.49,107.68,144015.0,92.14,92.38,92.1314,92.2943,144015.0
2018-11-07 09:30:00,108.07,108.59,107.26,107.45,68387.0,92.6286,93.0743,91.9343,92.0972,68387.0
2018-11-07 09:40:00,107.51,107.86,107.2,107.2,41766.0,92.1486,92.4486,91.8829,91.8829,41766.0
2018-11-07 09:50:00,107.2,107.33,106.86,106.87,22136.0,91.8829,91.9943,91.5915,91.6,22136.0
2018-11-07 10:00:00,106.98,107.08,106.65,106.66,19511.0,91.6943,91.78,91.4115,91.42,19511.0
2018-11-07 10:10:00,106.63,107.04,106.63,107.04,12379.0,91.3943,91.7457,91.3943,91.7457,12379.0
2018-11-07 10:20:00,107.1,107.3,107.0,107.0,19726.0,91.7972,91.9686,91.7115,91.7115,19726.0
2018-11-07 10:30:00,107.0,107.2,106.94,107.03,23779.0,91.7115,91.8829,91.66,91.7372,23779.0
2018-11-07 10:40:00,107.06,107.23,107.05,107.14,9921.0,91.7629,91.9086,91.7543,91.8314,9921.0
2018-11-07 10:50:00,107.12,107.2,107.03,107.16,18911.0,91.8143,91.8829,91.7372,91.8486,18911.0
2018-11-07 11:00:00,107.15,107.74,107.09,107.52,30522.0,91.84,92.3457,91.7886,92.1572,30522.0
2018-11-07 11:10:00,107.54,107.71,107.48,107.57,11485.0,92.1743,92.32,92.1229,92.2,11485.0
2018-11-07 11:20:00,107.51,107.57,107.32,107.33,15399.0,92.1486,92.2,91.9857,91.9943,15399.0
2018-11-07 11:30:00,107.34,107.42,107.29,107.37,23281.0,92.0029,92.0714,91.96,92.0286,23281.0
2018-11-07 11:40:00,107.38,107.41,107.23,107.36,24328.0,92.0372,92.0629,91.9086,92.02,24328.0
2018-11-07 11:50:00,107.35,107.82,107.34,107.77,18637.0,92.0114,92.4143,92.0029,92.3714,18637.0
2018-11-07 12:00:00,107.77,107.88,107.67,107.78,19861.0,92.3714,92.4657,92.2857,92.38,19861.0
2018-11-07 12:10:00,107.78,107.86,107.66,107.77,48474.0,92.38,92.4486,92.2771,92.3714,48474.0
2018-11-07 12:20:00,107.78,107.78,107.53,107.53,16573.0,92.38,92.38,92.1657,92.1657,16573.0
2018-11-07 12:30:00,107.53,107.74,107.42,107.68,14844.0,92.1657,92.3457,92.0714,92.2943,14844.0
2018-11-07 12:40:00,107.68,107.74,107.53,107.64,14991.0,92.2943,92.3457,92.1657,92.26,14991.0
2018-11-07 12:50:00,107.65,107.71,107.5,107.63,12925.0,92.2686,92.32,92.14,92.2514,12925.0
2018-11-07 13:00:00,107.63,107.64,107.53,107.64,12738.0,92.2514,92.26,92.1657,92.26,12738.0
2018-11-07 13:10:00,107.65,107.78,107.61,107.63,21748.0,92.2686,92.38,92.2343,92.2514,21748.0
2018-11-07 13:20:00,107.63,107.7,107.53,107.62,14846.0,92.2514,92.3114,92.1657,92.2429,14846.0
2018-11-07 13:30:00,107.64,107.7,107.49,107.51,55302.0,92.26,92.3114,92.1314,92.1486,55302.0
2018-11-07 13:40:00,107.52,107.83,107.47,107.75,53800.0,92.1572,92.4229,92.1143,92.3543,53800.0
2018-11-07 13:50:00,107.76,107.91,107.71,107.9,28022.0,92.3629,92.4914,92.32,92.4829,28022.0
2018-11-07 14:00:00,107.91,107.99,107.82,107.9,45195.0,92.4914,92.56,92.4143,92.4829,45195.0
2018-11-07 14:10:00,107.9,108.06,107.89,108.0,113069.0,92.4829,92.62,92.4743,92.5686,113069.0
2018-11-07 14:20:00,107.98,108.06,107.95,108.01,66796.0,92.5514,92.62,92.5257,92.5771,66796.0
2018-11-07 14:30:00,108.0,108.09,107.93,107.93,59440.0,92.5686,92.6457,92.5086,92.5086,59440.0
2018-11-07 14:40:00,107.96,108.0,107.7,107.78,18697.0,92.5343,92.5686,92.3114,92.38,18697.0
2018-11-07 14:50:00,107.82,107.91,107.78,107.91,23315.0,92.4143,92.4914,92.38,92.4914,23315.0
2018-11-07 15:00:00,107.91,107.98,107.82,107.93,30789.0,92.4914,92.5514,92.4143,92.5086,30789.0
2018-11-07 15:10:00,107.93,108.13,107.93,108.09,49066.0,92.5086,92.68,92.5086,92.6457,49066.0
2018-11-07 15:20:00,108.11,108.18,108.02,108.11,51165.0,92.6629,92.7228,92.5857,92.6629,51165.0
2018-11-07 15:30:00,108.11,108.2,107.99,108.0,71380.0,92.6629,92.74,92.56,92.5686,71380.0
2018-11-07 15:40:00,108.0,108.05,107.94,108.03,82657.0,92.5686,92.6114,92.5171,92.5943,82657.0
2018-11-07 15:50:00,108.03,108.1,107.97,108.03,195406.0,92.5943,92.6543,92.5429,92.5943,195406.0
2018-11-08 09:30:00,107.48,107.99,106.55,106.93,105295.0,92.1229,92.56,91.3257,91.6515,105295.0
2018-11-08 09:40:00,107.02,107.33,106.86,107.16,69772.0,91.7286,91.9943,91.5915,91.8486,69772.0
2018-11-08 09:50:00,107.16,107.55,106.86,107.55,72391.0,91.8486,92.1829,91.5915,92.1829,72391.0
2018-11-08 10:00:00,107.51,107.55,107.06,107.5,34240.0,92.1486,92.1829,91.7629,92.14,34240.0
2018-11-08 10:10:00,107.51,107.71,107.22,107.55,37031.0,92.1486,92.32,91.9,92.1829,37031.0
2018-11-08 10:20:00,107.54,107.54,107.08,107.28,76731.0,92.1743,92.1743,91.78,91.9514,76731.0
2018-11-08 10:30:00,107.28,107.36,107.07,107.13,56726.0,91.9514,92.02,91.7715,91.8229,56726.0
2018-11-08 10:40:00,107.13,107.28,106.95,107.28,35498.0,91.8229,91.9514,91.6686,91.9514,35498.0
2018-11-08 10:50:00,107.29,107.63,107.11,107.33,39461.0,91.96,92.2514,91.8057,91.9943,39461.0
2018-11-08 11:00:00,107.32,107.56,107.16,107.46,25882.0,91.9857,92.1914,91.8486,92.1057,25882.0
2018-11-08 11:10:00,107.48,107.51,107.25,107.42,30013.0,92.1229,92.1486,91.9257,92.0714,30013.0
2018-11-08 11:20:00,107.43,107.45,106.86,106.95,31883.0,92.08,92.0972,91.5915,91.6686,31883.0
2018-11-08 11:30:00,106.98,107.14,106.83,106.84,27906.0,91.6943,91.8314,91.5657,91.5743,27906.0
2018-11-08 11:40:00,106.84,106.96,106.77,106.88,44333.0,91.5743,91.6772,91.5143,91.6086,44333.0
2018-11-08 11:50:00,106.9,106.97,106.82,106.84,32164.0,91.6257,91.6857,91.5572,91.5743,32164.0
2018-11-08 12:00:00,106.86,107.06,106.82,106.92,17168.0,91.5915,91.7629,91.5572,91.6429,17168.0
2018-11-08 12:10:00,106.9,107.05,106.87,106.94,18285.0,91.6257,91.7543,91.6,91.66,18285.0
2018-11-08 12:20:00,106.94,106.95,106.78,106.89,16820.0,91.66,91.6686,91.5229,91.6172,16820.0
2018-11-08 12:30:00,106.89,107.01,106.87,106.94,18567.0,91.6172,91.72,91.6,91.66,18567.0
2018-11-08 12:40:00,106.93,107.02,106.88,107.0,17652.0,91.6515,91.7286,91.6086,91.7115,17652.0
2018-11-08 12:50:00,107.0,107.02,106.83,106.84,11872.0,91.7115,91.7286,91.5657,91.5743,11872.0
2018-11-08 13:00:00,106.84,106.85,106.68,106.76,12369.0,91.5743,91.5829,91.4372,91.5057,12369.0
2018-11-08 13:10:00,106.76,106.9,106.71,106.71,12174.0,91.5057,91.6257,91.4629,91.4629,12174.0
2018-11-08 13:20:00,106.69,106.87,106.66,106.75,15438.0,91.4457,91.6,91.42,91.4972,15438.0
2018-11-08 13:30:00,106.75,106.86,106.73,106.78,18502.0,91.4972,91.5915,91.48,91.5229,18502.0
2018-11-08 13:40:00,106.79,106.85,106.73,106.78,16143.0,91.5315,91.5829,91.48,91.5229,16143.0
2018-11-08 13:50:00,106.78,106.83,106.73,106.75,9825.0,91.5229,91.5657,91.48,91.4972,9825.0
2018-11-08 14:00:00,106.77,106.99,106.71,106.97,25201.0,91.5143,91.7029,91.4629,91.6857,25201.0
2018-11-08 14:10:00,106.96,107.01,106.88,106.89,30048.0,91.6772,91.72,91.6086,91.6172,30048.0
2018-11-08 14:20:00,106.89,106.98,106.53,106.56,23599.0,91.6172,91.6943,91.3086,91.3343,23599.0
2018-11-08 14:30:00,106.54,106.82,106.36,106.71,30467.0,91.3172,91.5572,91.1629,91.4629,30467.0
2018-11-08 14:40:00,106.7,106.85,106.7,106.77,25736.0,91.4543,91.5829,91.4543,91.5143,25736.0
2018-11-08 14:50:00,106.78,107.02,106.75,106.93,34744.0,91.5229,91.7286,91.4972,91.6515,34744.0
2018-11-08 15:00:00,106.92,107.02,106.84,106.96,40692.0,91.6429,91.7286,91.5743,91.6772,40692.0
2018-11-08 15:10:00,106.99,107.02,106.87,106.98,31227.0,91.7029,91.7286,91.6,91.6943,31227.0
2018-11-08 15:20:00,107.0,107.06,106.9,106.91,73840.0,91.7115,91.7629,91.6257,91.6343,73840.0
2018-11-08 15:30:00,106.92,107.07,106.9,106.96,38818.0,91.6429,91.7715,91.6257,91.6772,38818.0
2018-11-08 15:40:00,106.96,107.03,106.95,106.99,42654.0,91.6772,91.7372,91.6686,91.7029,42654.0
2018-11-08 15:50:00,107.0,107.08,106.84,107.07,141036.0,91.7115,91.78,91.5743,91.7715,141036.0
2018-11-09 09:30:00,107.41,108.27,106.87,108.15,24766.0,92.0629,92.8,91.6,92.6971,24766.0
2018-11-09 09:40:00,108.1,108.18,107.78,107.83,46413.0,92.6543,92.7228,92.38,92.4229,46413.0
2018-11-09 09:50:00,107.9,108.06,107.77,108.05,21933.0,92.4829,92.62,92.3714,92.6114,21933.0
2018-11-09 10:00:00,108.01,108.07,107.76,107.9,13007.0,92.5771,92.6286,92.3629,92.4829,13007.0
2018-11-09 10:10:00,107.88,107.9,107.55,107.68,11551.0,92.4657,92.4829,92.1829,92.2943,11551.0
2018-11-09 10:20:00,107.6,107.67,107.45,107.45,26210.0,92.2257,92.2857,92.0972,92.0972,26210.0
2018-11-09 10:30:00,107.48,107.77,107.44,107.76,42121.0,92.1229,92.3714,92.0886,92.3629,42121.0
2018-11-09 10:40:00,107.76,107.9,107.71,107.78,36829.0,92.3629,92.4829,92.32,92.38,36829.0
2018-11-09 10:50:00,107.81,108.02,107.72,108.01,38635.0,92.4057,92.5857,92.3286,92.5771,38635.0
2018-11-09 11:00:00,108.03,108.05,107.89,108.0,26976.0,92.5943,92.6114,92.4743,92.5686,26976.0
2018-11-09 11:10:00,107.99,108.01,107.77,107.82,29306.0,92.56,92.5771,92.3714,92.4143,29306.0
2018-11-09 11:20:00,107.82,108.0,107.79,107.92,39328.0,92.4143,92.5686,92.3886,92.5,39328.0
2018-11-09 11:30:00,107.94,108.02,107.89,108.0,26725.0,92.5171,92.5857,92.4743,92.5686,26725.0
2018-11-09 11:40:00,107.96,108.02,107.81,107.82,18496.0,92.5343,92.5857,92.4057,92.4143,18496.0
2018-11-09 11:50:00,107.83,107.83,107.58,107.64,20414.0,92.4229,92.4229,92.2086,92.26,20414.0
2018-11-09 12:00:00,107.7,107.89,107.69,107.89,5926.0,92.3114,92.4743,92.3029,92.4743,5926.0
2018-11-09 12:10:00,107.93,107.93,107.61,107.63,14353.0,92.5086,92.5086,92.2343,92.2514,14353.0
2018-11-09 12:20:00,107.63,107.81,107.59,107.78,28539.0,92.2514,92.4057,92.2172,92.38,28539.0
2018-11-09 12:30:00,107.78,108.0,107.77,107.97,9300.0,92.38,92.5686,92.3714,92.5429,9300.0
2018-11-09 12:40:00,107.97,107.98,107.76,107.8,35629.0,92.5429,92.5514,92.3629,92.3971,35629.0
2018-11-09 12:50:00,107.78,107.9,107.66,107.89,38300.0,92.38,92.4829,92.2771,92.4743,38300.0
2018-11-09 13:00:00,107.89,107.97,107.86,107.97,10028.0,92.4743,92.5429,92.4486,92.5429,10028.0
2018-11-09 13:10:00,107.98,108.0,107.84,107.87,15748.0,92.5514,92.5686,92.4314,92.4571,15748.0
2018-11-09 13:20:00,107.89,107.99,107.81,107.97,23869.0,92.4743,92.56,92.4057,92.5429,23869.0
2018-11-09 13:30:00,107.95,107.95,107.79,107.91,14549.0,92.5257,92.5257,92.3886,92.4914,14549.0
2018-11-09 13:40:00,107.89,107.94,107.66,107.7,28642.0,92.4743,92.5171,92.2771,92.3114,28642.0
2018-11-09 13:50:00,107.71,107.83,107.67,107.67,18548.0,92.32,92.4229,92.2857,92.2857,18548.0
2018-11-09 14:00:00,107.68,107.82,107.68,107.69,21190.0,92.2943,92.4143,92.2943,92.3029,21190.0
2018-11-09 14:10:00,107.69,107.75,107.58,107.73,18149.0,92.3029,92.3543,92.2086,92.3371,18149.0
2018-11-09 14:20:00,107.73,107.95,107.7,107.92,18012.0,92.3371,92.5257,92.3114,92.5,18012.0
2018-11-09 14:30:00,107.93,108.16,107.93,108.13,20723.0,92.5086,92.7057,92.5086,92.68,20723.0
2018-11-09 14:40:00,108.13,108.23,108.05,108.18,39778.0,92.68,92.7657,92.6114,92.7228,39778.0
2018-11-09 14:50:00,108.17,108.35,108.15,108.22,48828.0,92.7143,92.8686,92.6971,92.7571,48828.0
2018-11-09 15:00:00,108.21,108.28,108.14,108.26,26231.0,92.7486,92.8086,92.6886,92.7914,26231.0
2018-11-09 15:10:00,108.29,108.38,108.22,108.35,27487.0,92.8171,92.8943,92.7571,92.8686,27487.0
2018-11-09 15:20:00,108.34,108.48,108.31,108.45,51759.0,92.86,92.98,92.8343,92.9543,51759.0
2018-11-09 15:30:00,108.43,108.45,108.31,108.44,37162.0,92.9371,92.9543,92.8343,92.9457,37162.0
2018-11-09 15:40:00,108.44,108.48,108.28,108.33,95095.0,92.9457,92.98,92.8086,92.8514,95095.0
2018-11-09 15:50:00,108.35,108.71,108.34,108.57,161110.0,92.8686,93.1771,92.86,93.0571,161110.0
2018-11-12 09:30:00,108.33,108.87,108.08,108.75,18957.0,92.8514,93.3143,92.6371,93.2114,18957.0
2018-11-12 09:40:00,108.84,109.69,108.61,109.66,60851.0,93.2885,94.0171,93.0914,93.9914,60851.0
2018-11-12 09:50:00,109.66,109.8,109.21,109.33,39328.0,93.9914,94.1114,93.6057,93.7085,39328.0
2018-11-12 10:00:00,109.26,109.71,109.26,109.65,29700.0,93.6485,94.0342,93.6485,93.9828,29700.0
2018-11-12 10:10:00,109.62,109.71,109.25,109.62,34167.0,93.9571,94.0342,93.64,93.9571,34167.0
2018-11-12 10:20:00,109.63,109.67,109.3,109.42,26453.0,93.9657,94.0,93.6828,93.7857,26453.0
2018-11-12 10:30:00,109.43,109.43,109.19,109.25,36424.0,93.7942,93.7942,93.5885,93.64,36424.0
2018-11-12 10:40:00,109.25,109.46,109.19,109.27,30535.0,93.64,93.82,93.5885,93.6571,30535.0
2018-11-12 10:50:00,109.27,109.4,109.1,109.38,22309.0,93.6571,93.7685,93.5114,93.7514,22309.0
2018-11-12 11:00:00,109.37,109.58,109.26,109.58,24969.0,93.7428,93.9228,93.6485,93.9228,24969.0
2018-11-12 11:10:00,109.61,109.8,109.48,109.58,38647.0,93.9485,94.1114,93.8371,93.9228,38647.0
2018-11-12 11:20:00,109.54,109.6,109.39,109.52,8476.0,93.8885,93.94,93.76,93.8714,8476.0
2018-11-12 11:30:00,109.45,109.51,108.93,108.95,12073.0,93.8114,93.8628,93.3657,93.3828,12073.0
2018-11-12 11:40:00,108.88,109.32,108.84,109.23,14189.0,93.3228,93.7,93.2885,93.6228,14189.0
2018-11-12 11:50:00,109.24,109.37,109.13,109.34,4300.0,93.6314,93.7428,93.5371,93.7171,4300.0
2018-11-12 12:00:00,109.32,109.32,109.17,109.2,6100.0,93.7,93.7,93.5714,93.5971,6100.0
2018-11-12 12:10:00,109.29,109.34,109.23,109.24,9300.0,93.6742,93.7171,93.6228,93.6314,9300.0
2018-11-12 12:20:00,109.19,109.2,109.12,109.19,5217.0,93.5885,93.5971,93.5285,93.5885,5217.0
2018-11-12 12:30:00,109.3,109.3,109.09,109.18,14051.0,93.6828,93.6828,93.5028,93.58,14051.0
2018-11-12 12:40:00,109.2,109.28,109.14,109.24,18151.0,93.5971,93.6657,93.5457,93.6314,18151.0
2018-11-12 12:50:00,109.24,109.48,109.2,109.2,10028.0,93.6314,93.8371,93.5971,93.5971,10028.0
2018-11-12 13:00:00,109.22,109.3,109.17,109.17,6887.0,93.6143,93.6828,93.5714,93.5714,6887.0
2018-11-12 13:10:00,109.16,109.2,109.09,109.1,7955.0,93.5628,93.5971,93.5028,93.5114,7955.0
2018-11-12 13:20:00,109.13,109.23,109.09,109.19,7470.0,93.5371,93.6228,93.5028,93.5885,7470.0
2018-11-12 13:30:00,109.13,109.24,109.13,109.15,8355.0,93.5371,93.6314,93.5371,93.5543,8355.0
2018-11-12 13:40:00,109.14,109.18,108.82,109.01,23899.0,93.5457,93.58,93.2714,93.4343,23899.0
2018-11-12 13:50:00,109.01,109.17,108.95,108.95,14197.0,93.4343,93.5714,93.3828,93.3828,14197.0
2018-11-12 14:00:00,108.97,109.1,108.94,109.01,12895.0,93.4,93.5114,93.3743,93.4343,12895.0
2018-11-12 14:10:00,109.0,109.12,108.94,109.08,13044.0,93.4257,93.5285,93.3743,93.4943,13044.0
2018-11-12 14:20:00,109.08,109.12,109.0,109.07,4622.0,93.4943,93.5285,93.4257,93.4857,4622.0
2018-11-12 14:30:00,109.07,109.1,109.01,109.09,3700.0,93.4857,93.5114,93.4343,93.5028,3700.0
2018-11-12 14:40:00,109.06,109.15,109.01,109.15,9858.0,93.4771,93.5543,93.4343,93.5543,9858.0
2018-11-12 14:50:00,109.13,109.18,109.06,109.1,11258.0,93.5371,93.58,93.4771,93.5114,11258.0
2018-11-12 15:00:00,109.06,109.12,108.97,109.01,14948.0,93.4771,93.5285,93.4,93.4343,14948.0
2018-11-12 15:10:00,108.97,109.04,108.85,109.01,13292.0,93.4,93.46,93.2971,93.4343,13292.0
2018-11-12 15:20:00,109.01,109.13,108.98,109.02,20563.0,93.4343,93.5371,93.4085,93.4428,20563.0
2018-11-12 15:30:00,109.03,109.03,108.8,108.85,17926.0,93.4514,93.4514,93.2543,93.2971,17926.0
2018-11-12 15:40:00,108.84,108.94,108.79,108.86,35206.0,93.2885,93.3743,93.2457,93.3057,35206.0
2018-11-12 15:50:00,108.86,108.86,108.36,108.66,78775.0,93.3057,93.3057,92.8771,93.1343,78775.0
2018-11-13 09:30:00,108.55,108.55,107.63,107.79,40809.0,93.04,93.04,92.2514,92.3886,40809.0
2018-11-13 09:40:00,107.77,108.44,107.72,108.17,16932.0,92.3714,92.9457,92.3286,92.7143,16932.0
2018-11-13 09:50:00,108.22,109.06,108.22,109.06,11193.0,92.7571,93.4771,92.7571,93.4771,11193.0
2018-11-13 10:00:00,109.12,109.23,108.81,108.82,18685.0,93.5285,93.6228,93.2628,93.2714,18685.0
2018-11-13 10:10:00,108.86,109.37,108.77,109.34,10116.0,93.3057,93.7428,93.2285,93.7171,10116.0
2018-11-13 10:20:00,109.4,109.4,109.04,109.15,15189.0,93.7685,93.7685,93.46,93.5543,15189.0
2018-11-13 10:30:00,109.15,109.15,108.94,109.02,26205.0,93.5543,93.5543,93.3743,93.4428,26205.0
2018-11-13 10:40:00,109.0,109.34,108.93,109.24,23969.0,93.4257,93.7171,93.3657,93.6314,23969.0
2018-11-13 10:50:00,109.21,109.21,108.83,108.98,26612.0,93.6057,93.6057,93.28,93.4085,26612.0
2018-11-13 11:00:00,108.96,109.16,108.76,108.93,17085.0,93.3914,93.5628,93.22,93.3657,17085.0
2018-11-13 11:10:00,108.9,108.99,108.38,108.9,46150.0,93.34,93.4171,92.8943,93.34,46150.0
2018-11-13 11:20:00,108.89,108.9,108.7,108.78,28038.0,93.3314,93.34,93.1686,93.2371,28038.0
2018-11-13 11:30:00,108.73,108.79,108.51,108.53,10878.0,93.1943,93.2457,93.0057,93.0228,10878.0
2018-11-13 11:40:00,108.51,108.51,108.38,108.51,8595.0,93.0057,93.0057,92.8943,93.0057,8595.0
2018-11-13 11:50:00,108.45,108.55,108.25,108.48,10050.0,92.9543,93.04,92.7828,92.98,10050.0
2018-11-13 12:00:00,108.51,108.51,108.23,108.32,8973.0,93.0057,93.0057,92.7657,92.8428,8973.0
2018-11-13 12:10:00,108.34,108.34,108.08,108.29,19310.0,92.86,92.86,92.6371,92.8171,19310.0
2018-11-13 12:20:00,108.29,108.43,108.16,108.43,15909.0,92.8171,92.9371,92.7057,92.9371,15909.0
2018-11-13 12:30:00,108.36,108.49,108.35,108.46,4865.0,92.8771,92.9886,92.8686,92.9628,4865.0
2018-11-13 12:40:00,108.43,108.43,108.23,108.25,10732.0,92.9371,92.9371,92.7657,92.7828,10732.0
2018-11-13 12:50:00,108.22,108.36,108.11,108.36,7361.0,92.7571,92.8771,92.6629,92.8771,7361.0
2018-11-13 13:00:00,108.38,108.4,108.34,108.4,5230.0,92.8943,92.9114,92.86,92.9114,5230.0
2018-11-13 13:10:00,108.41,108.41,108.24,108.33,8698.0,92.92,92.92,92.7743,92.8514,8698.0
2018-11-13 13:20:00,108.33,108.43,108.3,108.43,12265.0,92.8514,92.9371,92.8257,92.9371,12265.0
2018-11-13 13:30:00,108.43,108.72,108.4,108.72,10037.0,92.9371,93.1857,92.9114,93.1857,10037.0
2018-11-13 13:40:00,108.75,108.79,108.63,108.78,13400.0,93.2114,93.2457,93.1086,93.2371,13400.0
2018-11-13 13:50:00,108.79,109.0,108.79,108.9,9300.0,93.2457,93.4257,93.2457,93.34,9300.0
2018-11-13 14:00:00,108.94,108.94,108.66,108.79,11538.0,93.3743,93.3743,93.1343,93.2457,11538.0
2018-11-13 14:10:00,108.82,109.01,108.59,108.71,11275.0,93.2714,93.4343,93.0743,93.1771,11275.0
2018-11-13 14:20:00,108.7,108.91,108.64,108.91,23203.0,93.1686,93.3485,93.1171,93.3485,23203.0
2018-11-13 14:30:00,108.89,109.03,108.79,109.0,17226.0,93.3314,93.4514,93.2457,93.4257,17226.0
2018-11-13 14:40:00,109.0,109.04,108.76,108.96,11367.0,93.4257,93.46,93.22,93.3914,11367.0
2018-11-13 14:50:00,108.94,109.04,108.88,109.0,14139.0,93.3743,93.46,93.3228,93.4257,14139.0
2018-11-13 15:00:00,109.0,109.14,108.86,108.95,15301.0,93.4257,93.5457,93.3057,93.3828,15301.0
2018-11-13 15:10:00,108.93,108.97,108.75,108.8,15730.0,93.3657,93.4,93.2114,93.2543,15730.0
2018-11-13 15:20:00,108.79,108.95,108.66,108.9,19402.0,93.2457,93.3828,93.1343,93.34,19402.0
2018-11-13 15:30:00,108.9,109.08,108.72,108.93,39139.0,93.34,93.4943,93.1857,93.3657,39139.0
2018-11-13 15:40:00,108.91,109.21,108.77,109.15,39934.0,93.3485,93.6057,93.2285,93.5543,39934.0
2018-11-13 15:50:00,109.17,109.26,109.14,109.15,106234.0,93.5714,93.6485,93.5457,93.5543,106234.0
2018-11-14 09:30:00,109.25,109.25,108.36,108.73,27795.0,93.64,93.64,92.8771,93.1943,27795.0
2018-11-14 09:40:00,108.73,109.1,108.37,108.47,26145.0,93.1943,93.5114,92.8857,92.9714,26145.0
2018-11-14 09:50:00,108.53,108.83,108.39,108.78,15404.0,93.0228,93.28,92.9028,93.2371,15404.0
2018-11-14 10:00:00,108.82,108.83,108.34,108.34,12125.0,93.2714,93.28,92.86,92.86,12125.0
2018-11-14 10:10:00,108.31,108.56,108.27,108.35,13446.0,92.8343,93.0486,92.8,92.8686,13446.0
2018-11-14 10:20:00,108.28,108.44,108.25,108.35,9384.0,92.8086,92.9457,92.7828,92.8686,9384.0
2018-11-14 10:30:00,108.31,108.51,108.28,108.45,6326.0,92.8343,93.0057,92.8086,92.9543,6326.0
2018-11-14 10:40:00,108.38,108.61,108.38,108.4,18636.0,92.8943,93.0914,92.8943,92.9114,18636.0
2018-11-14 10:50:00,108.39,108.54,108.24,108.24,15703.0,92.9028,93.0314,92.7743,92.7743,15703.0
2018-11-14 11:00:00,108.23,108.25,107.86,107.96,15225.0,92.7657,92.7828,92.4486,92.5343,15225.0
2018-11-14 11:10:00,108.01,108.02,107.87,107.93,9004.0,92.5771,92.5857,92.4571,92.5086,9004.0
2018-11-14 11:20:00,107.97,108.17,107.85,107.96,9358.0,92.5429,92.7143,92.44,92.5343,9358.0
2018-11-14 11:30:00,107.93,108.02,107.81,107.97,7292.0,92.5086,92.5857,92.4057,92.5429,7292.0
2018-11-14 11:40:00,107.93,108.17,107.92,107.92,16265.0,92.5086,92.7143,92.5,92.5,16265.0
2018-11-14 11:50:00,107.89,108.2,107.89,108.06,17005.0,92.4743,92.74,92.4743,92.62,17005.0
2018-11-14 12:00:00,108.04,108.21,107.96,107.99,14513.0,92.6029,92.7486,92.5343,92.56,14513.0
2018-11-14 12:10:00,107.98,108.06,107.89,108.05,8766.0,92.5514,92.62,92.4743,92.6114,8766.0
2018-11-14 12:20:00,108.05,108.27,108.04,108.04,47284.0,92.6114,92.8,92.6029,92.6029,47284.0
2018-11-14 12:30:00,108.06,108.12,107.86,108.09,10166.0,92.62,92.6714,92.4486,92.6457,10166.0
2018-11-14 12:40:00,108.1,108.1,107.9,107.92,3100.0,92.6543,92.6543,92.4829,92.5,3100.0
2018-11-14 12:50:00,107.94,108.08,107.79,107.85,6850.0,92.5171,92.6371,92.3886,92.44,6850.0
2018-11-14 13:00:00,107.77,107.88,107.76,107.8,4308.0,92.3714,92.4657,92.3629,92.3971,4308.0
2018-11-14 13:10:00,107.79,107.9,107.7,107.9,4350.0,92.3886,92.4829,92.3114,92.4829,4350.0
2018-11-14 13:20:00,107.89,107.92,107.8,107.88,10500.0,92.4743,92.5,92.3971,92.4657,10500.0
2018-11-14 13:30:00,107.86,107.87,107.67,107.7,11893.0,92.4486,92.4571,92.2857,92.3114,11893.0
2018-11-14 13:40:00,107.72,107.76,107.58,107.69,15354.0,92.3286,92.3629,92.2086,92.3029,15354.0
2018-11-14 13:50:00,107.68,107.76,107.64,107.76,7810.0,92.2943,92.3629,92.26,92.3629,7810.0
2018-11-14 14:00:00,107.74,107.84,107.59,107.72,12602.0,92.3457,92.4314,92.2172,92.3286,12602.0
2018-11-14 14:10:00,107.73,108.11,107.71,107.98,52213.0,92.3371,92.6629,92.32,92.5514,52213.0
2018-11-14 14:20:00,108.02,108.14,107.97,108.02,9508.0,92.5857,92.6886,92.5429,92.5857,9508.0
2018-11-14 14:30:00,108.0,108.27,107.97,108.19,7422.0,92.5686,92.8,92.5429,92.7314,7422.0
2018-11-14 14:40:00,108.19,108.19,107.98,108.02,8209.0,92.7314,92.7314,92.5514,92.5857,8209.0
2018-11-14 14:50:00,108.0,108.29,107.98,108.29,9485.0,92.5686,92.8171,92.5514,92.8171,9485.0
2018-11-14 15:00:00,108.27,108.45,108.19,108.36,19012.0,92.8,92.9543,92.7314,92.8771,19012.0
2018-11-14 15:10:00,108.33,108.44,108.27,108.39,14742.0,92.8514,92.9457,92.8,92.9028,14742.0
2018-11-14 15:20:00,108.38,108.38,108.25,108.34,16601.0,92.8943,92.8943,92.7828,92.86,16601.0
2018-11-14 15:30:00,108.33,108.4,108.18,108.19,19298.0,92.8514,92.9114,92.7228,92.7314,19298.0
2018-11-14 15:40:00,108.18,108.18,107.9,107.99,41634.0,92.7228,92.7228,92.4829,92.56,41634.0
2018-11-14 15:50:00,107.99,108.09,107.86,107.95,127567.0,92.56,92.6457,92.4486,92.5257,127567.0
2018-11-15 09:30:00,107.62,107.8,106.78,107.36,33882.0,92.2429,92.3971,91.5229,92.02,33882.0
2018-11-15 09:40:00,107.3,107.92,107.26,107.74,21342.0,91.9686,92.5,91.9343,92.3457,21342.0
2018-11-15 09:50:00,107.79,107.79,107.48,107.73,10596.0,92.3886,92.3886,92.1229,92.3371,10596.0
2018-11-15 10:00:00,107.73,108.1,107.68,107.86,29617.0,92.3371,92.6543,92.2943,92.4486,29617.0
2018-11-15 10:10:00,107.85,108.08,107.62,107.99,19010.0,92.44,92.6371,92.2429,92.56,19010.0
2018-11-15 10:20:00,108.12,108.12,107.62,107.72,15235.0,92.6714,92.6714,92.2429,92.3286,15235.0
2018-11-15 10:30:00,107.68,107.79,107.32,107.37,13536.0,92.2943,92.3886,91.9857,92.0286,13536.0
2018-11-15 10:40:00,107.45,107.58,107.38,107.38,6695.0,92.0972,92.2086,92.0372,92.0372,6695.0
2018-11-15 10:50:00,107.35,107.49,107.3,107.49,10869.0,92.0114,92.1314,91.9686,92.1314,10869.0
2018-11-15 11:00:00,107.61,107.91,107.56,107.83,7539.0,92.2343,92.4914,92.1914,92.4229,7539.0
2018-11-15 11:10:00,107.83,108.0,107.79,107.93,26854.0,92.4229,92.5686,92.3886,92.5086,26854.0
2018-11-15 11:20:00,108.0,108.19,107.94,108.19,25428.0,92.5686,92.7314,92.5171,92.7314,25428.0
2018-11-15 11:30:00,108.19,108.22,107.84,108.12,18694.0,92.7314,92.7571,92.4314,92.6714,18694.0
2018-11-15 11:40:00,108.19,108.28,107.87,108.06,20302.0,92.7314,92.8086,92.4571,92.62,20302.0
2018-11-15 11:50:00,108.03,108.11,107.94,108.09,19598.0,92.5943,92.6629,92.5171,92.6457,19598.0
2018-11-15 12:00:00,108.14,108.21,107.96,108.02,19820.0,92.6886,92.7486,92.5343,92.5857,19820.0
2018-11-15 12:10:00,107.96,108.15,107.95,108.11,13357.0,92.5343,92.6971,92.5257,92.6629,13357.0
2018-11-15 12:20:00,108.1,108.19,108.04,108.18,6099.0,92.6543,92.7314,92.6029,92.7228,6099.0
2018-11-15 12:30:00,108.16,108.17,107.89,107.99,19833.0,92.7057,92.7143,92.4743,92.56,19833.0
2018-11-15 12:40:00,108.0,108.01,107.89,107.95,9982.0,92.5686,92.5771,92.4743,92.5257,9982.0
2018-11-15 12:50:00,107.93,107.99,107.7,107.7,26702.0,92.5086,92.56,92.3114,92.3114,26702.0
2018-11-15 13:00:00,107.7,107.7,107.51,107.63,10859.0,92.3114,92.3114,92.1486,92.2514,10859.0
2018-11-15 13:10:00,107.62,107.97,107.55,107.9,9748.0,92.2429,92.5429,92.1829,92.4829,9748.0
2018-11-15 13:20:00,107.87,108.09,107.86,107.99,24317.0,92.4571,92.6457,92.4486,92.56,24317.0
2018-11-15 13:30:00,108.02,108.14,107.93,107.94,12900.0,92.5857,92.6886,92.5086,92.5171,12900.0
2018-11-15 13:40:00,107.91,108.08,107.9,107.95,50484.0,92.4914,92.6371,92.4829,92.5257,50484.0
2018-11-15 13:50:00,107.95,108.22,107.95,108.22,32135.0,92.5257,92.7571,92.5257,92.7571,32135.0
2018-11-15 14:00:00,108.22,108.35,108.16,108.28,12559.0,92.7571,92.8686,92.7057,92.8086,12559.0
2018-11-15 14:10:00,108.25,108.45,108.24,108.25,13345.0,92.7828,92.9543,92.7743,92.7828,13345.0
2018-11-15 14:20:00,108.28,108.64,108.24,108.64,11192.0,92.8086,93.1171,92.7743,93.1171,11192.0
2018-11-15 14:30:00,108.64,108.82,108.4,108.4,25746.0,93.1171,93.2714,92.9114,92.9114,25746.0
2018-11-15 14:40:00,108.43,108.57,108.41,108.46,14857.0,92.9371,93.0571,92.92,92.9628,14857.0
2018-11-15 14:50:00,108.43,108.43,108.2,108.28,10813.0,92.9371,92.9371,92.74,92.8086,10813.0
2018-11-15 15:00:00,108.29,108.32,107.96,108.02,19627.0,92.8171,92.8428,92.5343,92.5857,19627.0
2018-11-15 15:10:00,108.02,108.23,107.98,108.1,39655.0,92.5857,92.7657,92.5514,92.6543,39655.0
2018-11-15 15:20:00,108.08,108.12,107.96,107.97,18135.0,92.6371,92.6714,92.5343,92.5429,18135.0
2018-11-15 15:30:00,107.98,108.2,107.97,108.12,53528.0,92.5514,92.74,92.5429,92.6714,53528.0
2018-11-15 15:40:00,108.13,108.2,108.09,108.17,78663.0,92.68,92.74,92.6457,92.7143,78663.0
2018-11-15 15:50:00,108.16,108.43,108.16,108.41,137828.0,92.7057,92.9371,92.7057,92.92,137828.0
2018-11-16 09:30:00,108.44,109.21,108.44,109.18,42079.0,92.9457,93.6057,92.9457,93.58,42079.0
2018-11-16 09:40:00,109.0,109.34,108.81,109.32,9655.0,93.4257,93.7171,93.2628,93.7,9655.0
2018-11-16 09:50:00,109.25,109.29,108.82,109.0,12830.0,93.64,93.6742,93.2714,93.4257,12830.0
2018-11-16 10:00:00,108.95,109.05,108.74,109.04,80709.0,93.3828,93.4685,93.2028,93.46,80709.0
2018-11-16 10:10:00,109.08,109.25,109.04,109.09,16966.0,93.4943,93.64,93.46,93.5028,16966.0
2018-11-16 10:20:00,109.13,109.3,108.99,109.07,14090.0,93.5371,93.6828,93.4171,93.4857,14090.0
2018-11-16 10:30:00,109.07,109.44,109.07,109.33,30570.0,93.4857,93.8028,93.4857,93.7085,30570.0
2018-11-16 10:40:00,109.31,109.48,109.31,109.45,11701.0,93.6914,93.8371,93.6914,93.8114,11701.0
2018-11-16 10:50:00,109.43,109.46,109.04,109.04,18517.0,93.7942,93.82,93.46,93.46,18517.0
2018-11-16 11:00:00,109.01,109.07,108.88,108.92,7410.0,93.4343,93.4857,93.3228,93.3571,7410.0
2018-11-16 11:10:00,108.91,109.25,108.87,109.2,18414.0,93.3485,93.64,93.3143,93.5971,18414.0
2018-11-16 11:20:00,109.22,109.31,109.13,109.3,7339.0,93.6143,93.6914,93.5371,93.6828,7339.0
2018-11-16 11:30:00,109.3,109.34,109.13,109.18,9833.0,93.6828,93.7171,93.5371,93.58,9833.0
2018-11-16 11:40:00,109.21,109.35,109.18,109.35,12821.0,93.6057,93.7257,93.58,93.7257,12821.0
2018-11-16 11:50:00,109.37,109.47,109.32,109.42,47877.0,93.7428,93.8285,93.7,93.7857,47877.0
2018-11-16 12:00:00,109.44,109.72,109.44,109.69,17768.0,93.8028,94.0428,93.8028,94.0171,17768.0
2018-11-16 12:10:00,109.63,109.71,109.55,109.61,10006.0,93.9657,94.0342,93.8971,93.9485,10006.0
2018-11-16 12:20:00,109.6,109.64,109.55,109.57,5516.0,93.94,93.9742,93.8971,93.9142,5516.0
2018-11-16 12:30:00,109.59,110.09,109.58,109.97,40339.0,93.9314,94.3599,93.9228,94.2571,40339.0
2018-11-16 12:40:00,109.99,110.09,109.91,109.95,23059.0,94.2742,94.3599,94.2057,94.2399,23059.0
2018-11-16 12:50:00,109.92,109.92,109.79,109.87,31207.0,94.2142,94.2142,94.1028,94.1714,31207.0
2018-11-16 13:00:00,109.86,109.89,109.62,109.62,10128.0,94.1628,94.1885,93.9571,93.9571,10128.0
2018-11-16 13:10:00,109.68,109.76,109.66,109.66,4371.0,94.0085,94.0771,93.9914,93.9914,4371.0
2018-11-16 13:20:00,109.66,109.74,109.53,109.69,5913.0,93.9914,94.06,93.88,94.0171,5913.0
2018-11-16 13:30:00,109.74,109.74,109.58,109.63,5177.0,94.06,94.06,93.9228,93.9657,5177.0
2018-11-16 13:40:00,109.65,109.65,109.33,109.36,5334.0,93.9828,93.9828,93.7085,93.7342,5334.0
2018-11-16 13:50:00,109.37,109.46,109.34,109.42,3728.0,93.7428,93.82,93.7171,93.7857,3728.0
2018-11-16 14:00:00,109.46,109.55,109.35,109.44,29374.0,93.82,93.8971,93.7257,93.8028,29374.0
2018-11-16 14:10:00,109.46,109.47,109.2,109.24,6887.0,93.82,93.8285,93.5971,93.6314,6887.0
2018-11-16 14:20:00,109.22,109.25,109.03,109.16,7317.0,93.6143,93.64,93.4514,93.5628,7317.0
2018-11-16 14:30:00,109.19,109.24,109.13,109.22,5850.0,93.5885,93.6314,93.5371,93.6143,5850.0
2018-11-16 14:40:00,109.22,109.22,109.13,109.2,4432.0,93.6143,93.6143,93.5371,93.5971,4432.0
2018-11-16 14:50:00,109.22,109.23,109.1,109.15,9447.0,93.6143,93.6228,93.5114,93.5543,9447.0
2018-11-16 15:00:00,109.15,109.24,109.13,109.2,9603.0,93.5543,93.6314,93.5371,93.5971,9603.0
2018-11-16 15:10:00,109.19,109.29,109.17,109.27,12304.0,93.5885,93.6742,93.5714,93.6571,12304.0
2018-11-16 15:20:00,109.29,109.39,109.14,109.34,298913.0,93.6742,93.76,93.5457,93.7171,298913.0
2018-11-16 15:30:00,109.36,109.48,109.34,109.44,25686.0,93.7342,93.8371,93.7171,93.8028,25686.0
2018-11-16 15:40:00,109.47,109.58,109.44,109.45,56598.0,93.8285,93.9228,93.8028,93.8114,56598.0
2018-11-16 15:50:00,109.44,109.49,109.14,109.15,115051.0,93.8028,93.8457,93.5457,93.5543,115051.0
2018-11-19 09:30:00,108.99,109.23,108.41,108.6,28836.0,93.4171,93.6228,92.92,93.0828,28836.0
2018-11-19 09:40:00,108.65,109.45,108.65,109.26,12648.0,93.1257,93.8114,93.1257,93.6485,12648.0
2018-11-19 09:50:00,109.33,109.69,109.12,109.69,10534.0,93.7085,94.0171,93.5285,94.0171,10534.0
2018-11-19 10:00:00,109.65,109.65,109.1,109.13,6450.0,93.9828,93.9828,93.5114,93.5371,6450.0
2018-11-19 10:10:00,109.07,109.1,108.69,108.8,11198.0,93.4857,93.5114,93.16,93.2543,11198.0
2018-11-19 10:20:00,108.8,108.9,108.6,108.8,10521.0,93.2543,93.34,93.0828,93.2543,10521.0
2018-11-19 10:30:00,108.76,108.76,108.21,108.34,12378.0,93.22,93.22,92.7486,92.86,12378.0
2018-11-19 10:40:00,108.38,108.43,107.86,107.91,10607.0,92.8943,92.9371,92.4486,92.4914,10607.0
2018-11-19 10:50:00,107.86,108.32,107.86,108.12,22586.0,92.4486,92.8428,92.4486,92.6714,22586.0
2018-11-19 11:00:00,108.21,108.28,108.09,108.18,55634.0,92.7486,92.8086,92.6457,92.7228,55634.0
2018-11-19 11:10:00,108.17,108.24,107.95,108.06,26918.0,92.7143,92.7743,92.5257,92.62,26918.0
2018-11-19 11:20:00,108.03,108.23,107.97,108.09,11264.0,92.5943,92.7657,92.5429,92.6457,11264.0
2018-11-19 11:30:00,108.13,108.26,108.01,108.04,14085.0,92.68,92.7914,92.5771,92.6029,14085.0
2018-11-19 11:40:00,108.02,108.24,107.98,108.14,20990.0,92.5857,92.7743,92.5514,92.6886,20990.0
2018-11-19 11:50:00,108.17,108.24,108.04,108.05,17412.0,92.7143,92.7743,92.6029,92.6114,17412.0
2018-11-19 12:00:00,108.1,108.1,107.87,108.08,10200.0,92.6543,92.6543,92.4571,92.6371,10200.0
2018-11-19 12:10:00,108.15,108.19,108.01,108.13,9495.0,92.6971,92.7314,92.5771,92.68,9495.0
2018-11-19 12:20:00,108.1,108.2,108.07,108.15,9024.0,92.6543,92.74,92.6286,92.6971,9024.0
2018-11-19 12:30:00,108.19,108.54,108.19,108.45,21425.0,92.7314,93.0314,92.7314,92.9543,21425.0
2018-11-19 12:40:00,108.46,108.56,108.4,108.49,8029.0,92.9628,93.0486,92.9114,92.9886,8029.0
2018-11-19 12:50:00,108.55,108.9,108.54,108.74,10473.0,93.04,93.34,93.0314,93.2028,10473.0
2018-11-19 13:00:00,108.73,108.78,108.51,108.52,9542.0,93.1943,93.2371,93.0057,93.0143,9542.0
2018-11-19 13:10:00,108.54,108.74,108.54,108.73,16288.0,93.0314,93.2028,93.0314,93.1943,16288.0
2018-11-19 13:20:00,108.75,108.81,108.67,108.71,15258.0,93.2114,93.2628,93.1428,93.1771,15258.0
2018-11-19 13:30:00,108.7,108.93,108.65,108.91,83864.0,93.1686,93.3657,93.1257,93.3485,83864.0
2018-11-19 13:40:00,108.88,108.96,108.6,108.67,10685.0,93.3228,93.3914,93.0828,93.1428,10685.0
2018-11-19 13:50:00,108.72,108.72,108.26,108.28,9657.0,93.1857,93.1857,92.7914,92.8086,9657.0
2018-11-19 14:00:00,108.25,108.25,107.97,107.97,9996.0,92.7828,92.7828,92.5429,92.5429,9996.0
2018-11-19 14:10:00,107.93,108.23,107.83,108.14,16588.0,92.5086,92.7657,92.4229,92.6886,16588.0
2018-11-19 14:20:00,108.18,108.18,107.83,107.83,11781.0,92.7228,92.7228,92.4229,92.4229,11781.0
2018-11-19 14:30:00,107.89,108.2,107.87,108.2,10204.0,92.4743,92.74,92.4571,92.74,10204.0
2018-11-19 14:40:00,108.2,108.26,107.94,108.18,10650.0,92.74,92.7914,92.5171,92.7228,10650.0
2018-11-19 14:50:00,108.16,108.54,108.15,108.43,8262.0,92.7057,93.0314,92.6971,92.9371,8262.0
2018-11-19 15:00:00,108.41,108.42,108.14,108.23,12968.0,92.92,92.9286,92.6886,92.7657,12968.0
2018-11-19 15:10:00,108.23,108.48,108.23,108.43,12408.0,92.7657,92.98,92.7657,92.9371,12408.0
2018-11-19 15:20:00,108.41,108.66,108.36,108.43,27005.0,92.92,93.1343,92.8771,92.9371,27005.0
2018-11-19 15:30:00,108.49,108.49,108.18,108.3,19444.0,92.9886,92.9886,92.7228,92.8257,19444.0
2018-11-19 15:40:00,108.29,108.3,108.12,108.29,20254.0,92.8171,92.8257,92.6714,92.8171,20254.0
2018-11-19 15:50:00,108.28,108.33,108.09,108.32,86575.0,92.8086,92.8514,92.6457,92.8428,86575.0
2018-11-20 09:30:00,107.86,108.96,107.83,108.45,35251.0,93.0754,94.0247,93.0495,93.5846,35251.0
2018-11-20 09:40:00,108.47,108.63,108.0,108.56,27111.0,93.6018,93.7399,93.1962,93.6795,27111.0
2018-11-20 09:50:00,108.56,108.96,108.49,108.66,8983.0,93.6795,94.0247,93.6191,93.7658,8983.0
2018-11-20 10:00:00,108.51,108.95,108.4,108.95,13257.0,93.6363,94.016,93.5414,94.016,13257.0
2018-11-20 10:10:00,108.95,109.31,108.87,109.16,17434.0,94.016,94.3267,93.947,94.1972,17434.0
2018-11-20 10:20:00,109.21,109.3,108.72,108.89,11808.0,94.2404,94.318,93.8175,93.9642,11808.0
2018-11-20 10:30:00,108.89,108.91,107.75,107.75,22176.0,93.9642,93.9815,92.9805,92.9805,22176.0
2018-11-20 10:40:00,107.8,108.13,107.71,108.09,24713.0,93.0237,93.3084,92.946,93.2739,24713.0
2018-11-20 10:50:00,108.06,108.07,107.69,107.69,14199.0,93.248,93.2566,92.9287,92.9287,14199.0
2018-11-20 11:00:00,107.75,107.75,107.53,107.64,16894.0,92.9805,92.9805,92.7907,92.8856,16894.0
2018-11-20 11:10:00,107.64,107.81,107.5,107.64,16597.0,92.8856,93.0323,92.7648,92.8856,16597.0
2018-11-20 11:20:00,107.62,107.72,107.52,107.63,14781.0,92.8683,92.9546,92.782,92.877,14781.0
2018-11-20 11:30:00,107.64,107.69,107.46,107.64,28240.0,92.8856,92.9287,92.7303,92.8856,28240.0
2018-11-20 11:40:00,107.72,107.96,107.62,107.73,35170.0,92.9546,93.1617,92.8683,92.9632,35170.0
2018-11-20 11:50:00,107.74,107.74,107.49,107.63,25379.0,92.9719,92.9719,92.7561,92.877,25379.0
2018-11-20 12:00:00,107.69,107.91,107.61,107.61,22313.0,92.9287,93.1186,92.8597,92.8597,22313.0
2018-11-20 12:10:00,107.6,107.64,107.42,107.59,7258.0,92.8511,92.8856,92.6957,92.8424,7258.0
2018-11-20 12:20:00,107.55,107.7,107.44,107.65,6933.0,92.8079,92.9374,92.713,92.8942,6933.0
2018-11-20 12:30:00,107.65,107.76,107.6,107.64,9187.0,92.8942,92.9891,92.8511,92.8856,9187.0
2018-11-20 12:40:00,107.61,107.7,107.51,107.69,7206.0,92.8597,92.9374,92.7734,92.9287,7206.0
2018-11-20 12:50:00,107.72,107.9,107.71,107.71,5705.0,92.9546,93.1099,92.946,92.946,5705.0
2018-11-20 13:00:00,107.7,107.82,107.55,107.77,5273.0,92.9374,93.0409,92.8079,92.9978,5273.0
2018-11-20 13:10:00,107.73,107.84,107.66,107.73,4333.0,92.9632,93.0582,92.9028,92.9632,4333.0
2018-11-20 13:20:00,107.67,107.69,107.54,107.65,3300.0,92.9115,92.9287,92.7993,92.8942,3300.0
2018-11-20 13:30:00,107.66,107.74,107.62,107.72,3110.0,92.9028,92.9719,92.8683,92.9546,3110.0
2018-11-20 13:40:00,107.76,108.06,107.76,107.95,10587.0,92.9891,93.248,92.9891,93.1531,10587.0
2018-11-20 13:50:00,107.98,108.16,107.95,108.16,5706.0,93.179,93.3343,93.1531,93.3343,5706.0
2018-11-20 14:00:00,108.12,108.12,107.97,107.99,10768.0,93.2998,93.2998,93.1704,93.1876,10768.0
2018-11-20 14:10:00,107.99,108.27,107.98,108.2,8349.0,93.1876,93.4292,93.179,93.3688,8349.0
2018-11-20 14:20:00,108.19,108.2,107.94,107.98,8336.0,93.3602,93.3688,93.1445,93.179,8336.0
2018-11-20 14:30:00,107.95,108.24,107.55,107.61,41692.0,93.1531,93.4033,92.8079,92.8597,41692.0
2018-11-20 14:40:00,107.63,107.69,107.34,107.37,55451.0,92.877,92.9287,92.6267,92.6526,55451.0
2018-11-20 14:50:00,107.37,107.69,107.13,107.16,21280.0,92.6526,92.9287,92.4455,92.4714,21280.0
2018-11-20 15:00:00,107.21,107.22,106.72,106.78,57332.0,92.5145,92.5232,92.0917,92.1435,57332.0
2018-11-20 15:10:00,106.77,106.96,106.67,106.91,48121.0,92.1348,92.2988,92.0485,92.2556,48121.0
2018-11-20 15:20:00,106.9,107.03,106.78,106.93,58238.0,92.247,92.3592,92.1435,92.2729,58238.0
2018-11-20 15:30:00,106.93,107.07,106.92,107.02,103891.0,92.2729,92.3937,92.2643,92.3506,103891.0
2018-11-20 15:40:00,107.02,107.03,106.52,106.58,65998.0,92.3506,92.3592,91.9191,91.9709,65998.0
2018-11-20 15:50:00,106.59,106.65,106.42,106.48,138472.0,91.9795,92.0313,91.8328,91.8846,138472.0
2018-11-21 09:30:00,106.3,106.33,105.6,106.31,35668.0,91.7293,91.7552,91.1252,91.7379,35668.0
2018-11-21 09:40:00,106.31,107.34,106.3,107.21,31994.0,91.7379,92.6267,91.7293,92.5145,31994.0
2018-11-21 09:50:00,107.14,107.23,106.8,107.14,58781.0,92.4541,92.5318,92.1607,92.4541,58781.0
2018-11-21 10:00:00,107.16,107.27,106.89,107.09,54838.0,92.4714,92.5663,92.2384,92.411,54838.0
2018-11-21 10:10:00,107.04,107.04,106.64,106.89,16976.0,92.3678,92.3678,92.0227,92.2384,16976.0
2018-11-21 10:20:00,106.88,106.97,106.62,106.76,25460.0,92.2298,92.3074,92.0054,92.1262,25460.0
2018-11-21 10:30:00,106.73,107.09,106.73,106.76,22199.0,92.1003,92.411,92.1003,92.1262,22199.0
2018-11-21 10:40:00,106.73,106.77,106.36,106.59,16443.0,92.1003,92.1348,91.781,91.9795,16443.0
2018-11-21 10:50:00,106.6,106.85,106.52,106.78,11940.0,91.9881,92.2039,91.9191,92.1435,11940.0
2018-11-21 11:00:00,106.79,106.8,106.39,106.43,21119.0,92.1521,92.1607,91.8069,91.8414,21119.0
2018-11-21 11:10:00,106.48,106.63,106.44,106.5,10644.0,91.8846,92.014,91.8501,91.9018,10644.0
2018-11-21 11:20:00,106.48,106.55,106.33,106.45,10400.0,91.8846,91.945,91.7552,91.8587,10400.0
2018-11-21 11:30:00,106.45,106.48,106.3,106.38,19194.0,91.8587,91.8846,91.7293,91.7983,19194.0
2018-11-21 11:40:00,106.37,106.37,106.06,106.1,11652.0,91.7897,91.7897,91.5222,91.5567,11652.0
2018-11-21 11:50:00,106.09,106.24,105.97,106.05,15724.0,91.548,91.6775,91.4445,91.5135,15724.0
2018-11-21 12:00:00,106.02,106.18,106.0,106.03,8275.0,91.4876,91.6257,91.4704,91.4963,8275.0
2018-11-21 12:10:00,106.03,106.08,105.93,106.0,9250.0,91.4963,91.5394,91.41,91.4704,9250.0
2018-11-21 12:20:00,106.0,106.05,105.96,106.04,9641.0,91.4704,91.5135,91.4359,91.5049,9641.0
2018-11-21 12:30:00,106.05,106.1,105.89,105.94,17350.0,91.5135,91.5567,91.3755,91.4186,17350.0
2018-11-21 12:40:00,105.96,106.05,105.96,105.99,8000.0,91.4359,91.5135,91.4359,91.4618,8000.0
2018-11-21 12:50:00,105.99,106.11,105.89,106.11,12262.0,91.4618,91.5653,91.3755,91.5653,12262.0
2018-11-21 13:00:00,106.13,106.14,105.95,105.95,7484.0,91.5826,91.5912,91.4272,91.4272,7484.0
2018-11-21 13:10:00,105.98,105.99,105.89,105.98,7483.0,91.4531,91.4618,91.3755,91.4531,7483.0
2018-11-21 13:20:00,106.0,106.0,105.81,105.95,10099.0,91.4704,91.4704,91.3064,91.4272,10099.0
2018-11-21 13:30:00,105.95,106.05,105.91,106.03,7721.0,91.4272,91.5135,91.3927,91.4963,7721.0
2018-11-21 13:40:00,106.02,106.07,105.95,105.98,6104.0,91.4876,91.5308,91.4272,91.4531,6104.0
2018-11-21 13:50:00,105.98,106.09,105.89,106.06,9184.0,91.4531,91.548,91.3755,91.5222,9184.0
2018-11-21 14:00:00,106.06,106.09,105.85,105.88,6865.0,91.5222,91.548,91.3409,91.3668,6865.0
2018-11-21 14:10:00,105.88,106.05,105.8,105.97,9026.0,91.3668,91.5135,91.2978,91.4445,9026.0
2018-11-21 14:20:00,106.0,106.22,105.96,106.22,10290.0,91.4704,91.6602,91.4359,91.6602,10290.0
2018-11-21 14:30:00,106.22,106.22,106.02,106.03,10670.0,91.6602,91.6602,91.4876,91.4963,10670.0
2018-11-21 14:40:00,106.04,106.16,106.03,106.1,8148.0,91.5049,91.6085,91.4963,91.5567,8148.0
2018-11-21 14:50:00,106.07,106.12,105.95,105.98,8936.0,91.5308,91.5739,91.4272,91.4531,8936.0
2018-11-21 15:00:00,105.97,106.19,105.96,106.18,13347.0,91.4445,91.6343,91.4359,91.6257,13347.0
2018-11-21 15:10:00,106.19,106.19,105.97,105.97,11844.0,91.6343,91.6343,91.4445,91.4445,11844.0
2018-11-21 15:20:00,105.96,106.08,105.91,105.93,15674.0,91.4359,91.5394,91.3927,91.41,15674.0
2018-11-21 15:30:00,105.91,106.01,105.81,105.98,33323.0,91.3927,91.479,91.3064,91.4531,33323.0
2018-11-21 15:40:00,105.98,106.13,105.95,106.12,64181.0,91.4531,91.5826,91.4272,91.5739,64181.0
2018-11-21 15:50:00,106.12,106.24,106.05,106.16,81344.0,91.5739,91.6775,91.5135,91.6085,81344.0
2018-11-23 09:30:00,106.22,106.49,106.11,106.23,38629.0,91.6602,91.8932,91.5653,91.6689,38629.0
2018-11-23 09:40:00,106.28,106.51,106.09,106.13,16830.0,91.712,91.9105,91.548,91.5826,16830.0
2018-11-23 09:50:00,106.14,106.39,106.06,106.39,17901.0,91.5912,91.8069,91.5222,91.8069,17901.0
2018-11-23 10:00:00,106.43,106.43,106.19,106.24,14814.0,91.8414,91.8414,91.6343,91.6775,14814.0
2018-11-23 10:10:00,106.21,106.38,106.19,106.32,24739.0,91.6516,91.7983,91.6343,91.7465,24739.0
2018-11-23 10:20:00,106.32,106.36,106.04,106.13,4032.0,91.7465,91.781,91.5049,91.5826,4032.0
2018-11-23 10:30:00,106.12,106.38,106.12,106.3,40788.0,91.5739,91.7983,91.5739,91.7293,40788.0
2018-11-23 10:40:00,106.33,106.79,106.23,106.76,101810.0,91.7552,92.1521,91.6689,92.1262,101810.0
2018-11-23 10:50:00,106.73,106.81,106.58,106.74,25121.0,92.1003,92.1694,91.9709,92.109,25121.0
2018-11-23 11:00:00,106.75,106.75,106.53,106.57,20024.0,92.1176,92.1176,91.9277,91.9623,20024.0
2018-11-23 11:10:00,106.6,106.69,106.44,106.51,72667.0,91.9881,92.0658,91.8501,91.9105,72667.0
2018-11-23 11:20:00,106.47,106.78,106.46,106.59,76415.0,91.876,92.1435,91.8673,91.9795,76415.0
2018-11-23 11:30:00,106.63,106.79,106.62,106.68,50181.0,92.014,92.1521,92.0054,92.0572,50181.0
2018-11-23 11:40:00,106.66,106.78,106.61,106.7,62893.0,92.0399,92.1435,91.9968,92.0744,62893.0
2018-11-23 11:50:00,106.67,106.71,106.36,106.42,13051.0,92.0485,92.0831,91.781,91.8328,13051.0
2018-11-23 12:00:00,106.43,106.59,106.37,106.54,6900.0,91.8414,91.9795,91.7897,91.9364,6900.0
2018-11-23 12:10:00,106.52,106.58,106.48,106.53,7390.0,91.9191,91.9709,91.8846,91.9277,7390.0
2018-11-23 12:20:00,106.59,106.62,106.43,106.48,19412.0,91.9795,92.0054,91.8414,91.8846,19412.0
2018-11-23 12:30:00,106.42,106.59,106.34,106.45,16457.0,91.8328,91.9795,91.7638,91.8587,16457.0
2018-11-23 12:40:00,106.45,106.53,106.31,106.4,15956.0,91.8587,91.9277,91.7379,91.8156,15956.0
2018-11-23 12:50:00,106.38,106.4,106.12,106.2,24401.0,91.7983,91.8156,91.5739,91.643,24401.0
2018-11-26 09:30:00,106.38,106.69,106.33,106.51,30011.0,91.7983,92.0658,91.7552,91.9105,30011.0
2018-11-26 09:40:00,106.58,106.6,106.37,106.57,14828.0,91.9709,91.9881,91.7897,91.9623,14828.0
2018-11-26 09:50:00,106.54,106.57,106.34,106.47,6856.0,91.9364,91.9623,91.7638,91.876,6856.0
2018-11-26 10:00:00,106.47,106.47,106.32,106.35,5700.0,91.876,91.876,91.7465,91.7724,5700.0
2018-11-26 10:10:00,106.25,106.34,105.71,105.71,42795.0,91.6861,91.7638,91.2201,91.2201,42795.0
2018-11-26 10:20:00,105.71,105.76,105.64,105.69,28842.0,91.2201,91.2633,91.1597,91.2029,28842.0
2018-11-26 10:30:00,105.69,105.76,105.61,105.66,5610.0,91.2029,91.2633,91.1338,91.177,5610.0
2018-11-26 10:40:00,105.66,105.75,105.58,105.72,19446.0,91.177,91.2547,91.108,91.2288,19446.0
2018-11-26 10:50:00,105.75,105.8,105.5,105.52,15620.0,91.2547,91.2978,91.0389,91.0562,15620.0
2018-11-26 11:00:00,105.52,105.71,105.31,105.37,20053.0,91.0562,91.2201,90.875,90.9267,20053.0
2018-11-26 11:10:00,105.33,105.35,105.13,105.25,9920.0,90.8922,90.9095,90.7196,90.8232,9920.0
2018-11-26 11:20:00,105.25,105.42,105.25,105.42,10016.0,90.8232,90.9699,90.8232,90.9699,10016.0
2018-11-26 11:30:00,105.39,105.79,105.39,105.79,15486.0,90.944,91.2892,90.944,91.2892,15486.0
2018-11-26 11:40:00,105.77,105.82,105.72,105.76,13612.0,91.2719,91.3151,91.2288,91.2633,13612.0
2018-11-26 11:50:00,105.74,105.94,105.66,105.88,9420.0,91.246,91.4186,91.177,91.3668,9420.0
2018-11-26 12:00:00,105.89,105.93,105.8,105.91,6864.0,91.3755,91.41,91.2978,91.3927,6864.0
2018-11-26 12:10:00,105.93,106.05,105.81,106.03,10926.0,91.41,91.5135,91.3064,91.4963,10926.0
2018-11-26 12:20:00,106.01,106.16,105.99,106.1,12806.0,91.479,91.6085,91.4618,91.5567,12806.0
2018-11-26 12:30:00,106.11,106.16,105.97,105.97,15272.0,91.5653,91.6085,91.4445,91.4445,15272.0
2018-11-26 12:40:00,105.98,106.02,105.88,105.98,13381.0,91.4531,91.4876,91.3668,91.4531,13381.0
2018-11-26 12:50:00,106.0,106.05,105.97,105.97,13869.0,91.4704,91.5135,91.4445,91.4445,13869.0
2018-11-26 13:00:00,105.98,106.09,105.91,106.09,22176.0,91.4531,91.548,91.3927,91.548,22176.0
2018-11-26 13:10:00,106.09,106.24,106.09,106.24,15621.0,91.548,91.6775,91.548,91.6775,15621.0
2018-11-26 13:20:00,106.24,106.32,106.17,106.32,21733.0,91.6775,91.7465,91.6171,91.7465,21733.0
2018-11-26 13:30:00,106.32,106.36,106.14,106.16,41666.0,91.7465,91.781,91.5912,91.6085,41666.0
2018-11-26 13:40:00,106.12,106.29,106.05,106.19,28557.0,91.5739,91.7206,91.5135,91.6343,28557.0
2018-11-26 13:50:00,106.18,106.18,105.97,106.03,12784.0,91.6257,91.6257,91.4445,91.4963,12784.0
2018-11-26 14:00:00,106.05,106.17,106.05,106.12,5600.0,91.5135,91.6171,91.5135,91.5739,5600.0
2018-11-26 14:10:00,106.11,106.21,106.03,106.09,12034.0,91.5653,91.6516,91.4963,91.548,12034.0
2018-11-26 14:20:00,106.09,106.22,106.05,106.17,6623.0,91.548,91.6602,91.5135,91.6171,6623.0
2018-11-26 14:30:00,106.17,106.25,106.06,106.06,34000.0,91.6171,91.6861,91.5222,91.5222,34000.0
2018-11-26 14:40:00,106.05,106.05,105.9,105.9,12298.0,91.5135,91.5135,91.3841,91.3841,12298.0
2018-11-26 14:50:00,105.91,105.99,105.78,105.99,9348.0,91.3927,91.4618,91.2805,91.4618,9348.0
2018-11-26 15:00:00,105.97,106.17,105.97,106.1,16028.0,91.4445,91.6171,91.4445,91.5567,16028.0
2018-11-26 15:10:00,106.09,106.16,106.01,106.07,15432.0,91.548,91.6085,91.479,91.5308,15432.0
2018-11-26 15:20:00,106.06,106.16,106.01,106.09,12769.0,91.5222,91.6085,91.479,91.548,12769.0
2018-11-26 15:30:00,106.11,106.18,106.01,106.01,37985.0,91.5653,91.6257,91.479,91.479,37985.0
2018-11-26 15:40:00,105.96,106.09,105.95,106.05,28615.0,91.4359,91.548,91.4272,91.5135,28615.0
2018-11-26 15:50:00,106.05,106.09,106.0,106.04,84886.0,91.5135,91.548,91.4704,91.5049,84886.0
2018-11-27 09:30:00,106.05,106.45,105.46,105.82,17794.0,91.5135,91.8587,91.0044,91.3151,17794.0
2018-11-27 09:40:00,105.86,106.2,105.59,106.07,9679.0,91.3496,91.643,91.1166,91.5308,9679.0
2018-11-27 09:50:00,106.03,106.12,105.59,106.12,9961.0,91.4963,91.5739,91.1166,91.5739,9961.0
2018-11-27 10:00:00,106.03,106.38,105.92,105.95,58692.0,91.4963,91.7983,91.4013,91.4272,58692.0
2018-11-27 10:10:00,105.86,106.5,105.86,106.43,19002.0,91.3496,91.9018,91.3496,91.8414,19002.0
2018-11-27 10:20:00,106.38,106.57,106.37,106.57,6036.0,91.7983,91.9623,91.7897,91.9623,6036.0
2018-11-27 10:30:00,106.53,106.87,106.51,106.72,18778.0,91.9277,92.2211,91.9105,92.0917,18778.0
2018-11-27 10:40:00,106.76,106.88,106.59,106.74,12088.0,92.1262,92.2298,91.9795,92.109,12088.0
2018-11-27 10:50:00,106.77,106.77,106.18,106.27,16305.0,92.1348,92.1348,91.6257,91.7034,16305.0
2018-11-27 11:00:00,106.27,106.47,106.05,106.2,33641.0,91.7034,91.876,91.5135,91.643,33641.0
2018-11-27 11:10:00,106.23,106.31,106.17,106.18,11889.0,91.6689,91.7379,91.6171,91.6257,11889.0
2018-11-27 11:20:00,106.17,106.17,105.92,105.97,14239.0,91.6171,91.6171,91.4013,91.4445,14239.0
2018-11-27 11:30:00,105.97,106.16,105.95,106.1,8741.0,91.4445,91.6085,91.4272,91.5567,8741.0
2018-11-27 11:40:00,106.09,106.19,105.96,106.15,13974.0,91.548,91.6343,91.4359,91.5998,13974.0
2018-11-27 11:50:00,106.12,106.5,106.12,106.32,8616.0,91.5739,91.9018,91.5739,91.7465,8616.0
2018-11-27 12:00:00,106.3,106.37,106.23,106.27,9413.0,91.7293,91.7897,91.6689,91.7034,9413.0
2018-11-27 12:10:00,106.26,106.35,106.23,106.31,5710.0,91.6947,91.7724,91.6689,91.7379,5710.0
2018-11-27 12:20:00,106.32,106.38,106.09,106.15,8456.0,91.7465,91.7983,91.548,91.5998,8456.0
2018-11-27 12:30:00,106.18,106.44,106.17,106.44,8528.0,91.6257,91.8501,91.6171,91.8501,8528.0
2018-11-27 12:40:00,106.45,106.48,106.31,106.39,6127.0,91.8587,91.8846,91.7379,91.8069,6127.0
2018-11-27 12:50:00,106.37,106.55,106.36,106.55,7800.0,91.7897,91.945,91.781,91.945,7800.0
2018-11-27 13:00:00,106.52,106.64,106.48,106.62,5700.0,91.9191,92.0227,91.8846,92.0054,5700.0
2018-11-27 13:10:00,106.63,106.8,106.49,106.62,15014.0,92.014,92.1607,91.8932,92.0054,15014.0
2018-11-27 13:20:00,106.65,106.79,106.61,106.79,4819.0,92.0313,92.1521,91.9968,92.1521,4819.0
2018-11-27 13:30:00,106.79,106.96,106.77,106.79,17761.0,92.1521,92.2988,92.1348,92.1521,17761.0
2018-11-27 13:40:00,106.79,106.8,106.69,106.73,8722.0,92.1521,92.1607,92.0658,92.1003,8722.0
2018-11-27 13:50:00,106.77,106.89,106.71,106.89,11770.0,92.1348,92.2384,92.0831,92.2384,11770.0
2018-11-27 14:00:00,106.88,106.93,106.82,106.89,10572.0,92.2298,92.2729,92.178,92.2384,10572.0
2018-11-27 14:10:00,106.88,106.88,106.75,106.83,8715.0,92.2298,92.2298,92.1176,92.1866,8715.0
2018-11-27 14:20:00,106.82,106.84,106.76,106.82,16536.0,92.178,92.1952,92.1262,92.178,16536.0
2018-11-27 14:30:00,106.81,107.06,106.81,106.84,15419.0,92.1694,92.3851,92.1694,92.1952,15419.0
2018-11-27 14:40:00,106.86,106.86,106.68,106.68,17423.0,92.2125,92.2125,92.0572,92.0572,17423.0
2018-11-27 14:50:00,106.65,106.8,106.65,106.78,14439.0,92.0313,92.1607,92.0313,92.1435,14439.0
2018-11-27 15:00:00,106.79,106.8,106.67,106.8,14469.0,92.1521,92.1607,92.0485,92.1607,14469.0
2018-11-27 15:10:00,106.79,106.82,106.67,106.82,114537.0,92.1521,92.178,92.0485,92.178,114537.0
2018-11-27 15:20:00,106.82,106.97,106.75,106.85,235914.0,92.178,92.3074,92.1176,92.2039,235914.0
2018-11-27 15:30:00,106.84,106.86,106.74,106.82,24712.0,92.1952,92.2125,92.109,92.178,24712.0
2018-11-27 15:40:00,106.82,106.94,106.82,106.88,47305.0,92.178,92.2815,92.178,92.2298,47305.0
2018-11-27 15:50:00,106.89,106.9,106.6,106.61,133160.0,92.2384,92.247,91.9881,91.9968,133160.0
2018-11-28 09:30:00,105.75,106.53,105.75,106.41,18886.0,91.2547,91.9277,91.2547,91.8242,18886.0
2018-11-28 09:40:00,106.41,106.66,106.38,106.52,10213.0,91.8242,92.0399,91.7983,91.9191,10213.0
2018-11-28 09:50:00,106.44,106.61,106.31,106.32,7809.0,91.8501,91.9968,91.7379,91.7465,7809.0
2018-11-28 10:00:00,106.31,106.39,106.09,106.23,29740.0,91.7379,91.8069,91.548,91.6689,29740.0
2018-11-28 10:10:00,106.22,106.31,106.12,106.19,10937.0,91.6602,91.7379,91.5739,91.6343,10937.0
2018-11-28 10:20:00,106.16,106.27,106.12,106.27,7501.0,91.6085,91.7034,91.5739,91.7034,7501.0
2018-11-28 10:30:00,106.22,106.4,106.18,106.33,21106.0,91.6602,91.8156,91.6257,91.7552,21106.0
2018-11-28 10:40:00,106.33,106.33,106.15,106.32,16354.0,91.7552,91.7552,91.5998,91.7465,16354.0
2018-11-28 10:50:00,106.37,106.37,106.16,106.29,8651.0,91.7897,91.7897,91.6085,91.7206,8651.0
2018-11-28 11:00:00,106.34,106.53,106.34,106.4,12809.0,91.7638,91.9277,91.7638,91.8156,12809.0
2018-11-28 11:10:00,106.37,106.54,106.28,106.47,11135.0,91.7897,91.9364,91.712,91.876,11135.0
2018-11-28 11:20:00,106.46,106.48,106.34,106.45,6188.0,91.8673,91.8846,91.7638,91.8587,6188.0
2018-11-28 11:30:00,106.45,106.54,106.26,106.35,13300.0,91.8587,91.9364,91.6947,91.7724,13300.0
2018-11-28 11:40:00,106.35,106.44,106.23,106.43,7413.0,91.7724,91.8501,91.6689,91.8414,7413.0
2018-11-28 11:50:00,106.45,106.5,106.35,106.47,5726.0,91.8587,91.9018,91.7724,91.876,5726.0
2018-11-28 12:00:00,106.49,107.11,106.49,107.11,14808.0,91.8932,92.4282,91.8932,92.4282,14808.0
2018-11-28 12:10:00,107.14,107.14,106.84,107.0,11565.0,92.4541,92.4541,92.1952,92.3333,11565.0
2018-11-28 12:20:00,107.02,107.08,106.76,106.86,8686.0,92.3506,92.4023,92.1262,92.2125,8686.0
2018-11-28 12:30:00,106.88,106.88,106.58,106.68,10904.0,92.2298,92.2298,91.9709,92.0572,10904.0
2018-11-28 12:40:00,106.64,106.71,106.51,106.58,10576.0,92.0227,92.0831,91.9105,91.9709,10576.0
2018-11-28 12:50:00,106.61,106.68,106.55,106.56,5905.0,91.9968,92.0572,91.945,91.9536,5905.0
2018-11-28 13:00:00,106.57,106.57,106.41,106.47,5492.0,91.9623,91.9623,91.8242,91.876,5492.0
2018-11-28 13:10:00,106.49,106.49,106.3,106.37,8355.0,91.8932,91.8932,91.7293,91.7897,8355.0
2018-11-28 13:20:00,106.37,106.49,106.31,106.37,31351.0,91.7897,91.8932,91.7379,91.7897,31351.0
2018-11-28 13:30:00,106.38,106.52,106.3,106.52,15139.0,91.7983,91.9191,91.7293,91.9191,15139.0
2018-11-28 13:40:00,106.53,106.64,106.49,106.58,10297.0,91.9277,92.0227,91.8932,91.9709,10297.0
2018-11-28 13:50:00,106.58,106.58,106.36,106.37,8394.0,91.9709,91.9709,91.781,91.7897,8394.0
2018-11-28 14:00:00,106.37,106.53,106.29,106.45,7686.0,91.7897,91.9277,91.7206,91.8587,7686.0
2018-11-28 14:10:00,106.48,106.53,106.45,106.45,9735.0,91.8846,91.9277,91.8587,91.8587,9735.0
2018-11-28 14:20:00,106.43,106.56,106.41,106.53,20641.0,91.8414,91.9536,91.8242,91.9277,20641.0
2018-11-28 14:30:00,106.56,106.57,106.42,106.48,12138.0,91.9536,91.9623,91.8328,91.8846,12138.0
2018-11-28 14:40:00,106.5,106.59,106.45,106.46,13861.0,91.9018,91.9795,91.8587,91.8673,13861.0
2018-11-28 14:50:00,106.5,106.53,106.46,106.47,8649.0,91.9018,91.9277,91.8673,91.876,8649.0
2018-11-28 15:00:00,106.45,106.47,106.36,106.36,10682.0,91.8587,91.876,91.781,91.781,10682.0
2018-11-28 15:10:00,106.37,106.4,106.31,106.33,19805.0,91.7897,91.8156,91.7379,91.7552,19805.0
2018-11-28 15:20:00,106.32,106.53,106.31,106.5,18010.0,91.7465,91.9277,91.7379,91.9018,18010.0
2018-11-28 15:30:00,106.5,106.61,106.41,106.58,27309.0,91.9018,91.9968,91.8242,91.9709,27309.0
2018-11-28 15:40:00,106.58,106.73,106.57,106.73,37963.0,91.9709,92.1003,91.9623,92.1003,37963.0
2018-11-28 15:50:00,106.73,106.79,106.62,106.67,103672.0,92.1003,92.1521,92.0054,92.0485,103672.0
2018-11-29 09:30:00,106.46,107.19,106.45,107.19,13227.0,91.8673,92.4973,91.8587,92.4973,13227.0
2018-11-29 09:40:00,107.21,107.28,106.69,106.81,12006.0,92.5145,92.5749,92.0658,92.1694,12006.0
2018-11-29 09:50:00,106.75,107.08,106.75,106.92,8105.0,92.1176,92.4023,92.1176,92.2643,8105.0
2018-11-29 10:00:00,106.93,107.3,106.75,107.23,22672.0,92.2729,92.5922,92.1176,92.5318,22672.0
2018-11-29 10:10:00,107.26,107.61,107.2,107.23,29963.0,92.5577,92.8597,92.5059,92.5318,29963.0
2018-11-29 10:20:00,107.19,107.3,107.0,107.0,8426.0,92.4973,92.5922,92.3333,92.3333,8426.0
2018-11-29 10:30:00,107.04,107.31,106.97,107.0,12273.0,92.3678,92.6008,92.3074,92.3333,12273.0
2018-11-29 10:40:00,106.96,107.18,106.95,107.14,8065.0,92.2988,92.4886,92.2902,92.4541,8065.0
2018-11-29 10:50:00,107.2,107.2,106.94,106.99,13625.0,92.5059,92.5059,92.2815,92.3247,13625.0
2018-11-29 11:00:00,106.98,107.06,106.95,107.0,9497.0,92.3161,92.3851,92.2902,92.3333,9497.0
2018-11-29 11:10:00,106.97,107.11,106.72,107.11,20012.0,92.3074,92.4282,92.0917,92.4282,20012.0
2018-11-29 11:20:00,107.14,107.28,107.02,107.28,11832.0,92.4541,92.5749,92.3506,92.5749,11832.0
2018-11-29 11:30:00,107.25,107.28,106.91,107.02,8461.0,92.549,92.5749,92.2556,92.3506,8461.0
2018-11-29 11:40:00,107.08,107.15,107.0,107.01,8502.0,92.4023,92.4628,92.3333,92.3419,8502.0
2018-11-29 11:50:00,106.99,107.35,106.99,107.35,11211.0,92.3247,92.6353,92.3247,92.6353,11211.0
2018-11-29 12:00:00,107.36,107.44,107.31,107.41,12845.0,92.644,92.713,92.6008,92.6871,12845.0
2018-11-29 12:10:00,107.4,107.55,107.37,107.5,7676.0,92.6785,92.8079,92.6526,92.7648,7676.0
2018-11-29 12:20:00,107.48,107.61,107.46,107.6,5217.0,92.7475,92.8597,92.7303,92.8511,5217.0
2018-11-29 12:30:00,107.61,107.76,107.61,107.74,18123.0,92.8597,92.9891,92.8597,92.9719,18123.0
2018-11-29 12:40:00,107.75,107.75,107.59,107.66,8039.0,92.9805,92.9805,92.8424,92.9028,8039.0
2018-11-29 12:50:00,107.67,107.76,107.62,107.63,6013.0,92.9115,92.9891,92.8683,92.877,6013.0
2018-11-29 13:00:00,107.64,107.74,107.63,107.71,9332.0,92.8856,92.9719,92.877,92.946,9332.0
2018-11-29 13:10:00,107.69,107.69,107.61,107.67,6024.0,92.9287,92.9287,92.8597,92.9115,6024.0
2018-11-29 13:20:00,107.66,107.66,107.55,107.58,8930.0,92.9028,92.9028,92.8079,92.8338,8930.0
2018-11-29 13:30:00,107.56,107.57,107.47,107.49,9498.0,92.8166,92.8252,92.7389,92.7561,9498.0
2018-11-29 13:40:00,107.48,107.51,107.41,107.49,5994.0,92.7475,92.7734,92.6871,92.7561,5994.0
2018-11-29 13:50:00,107.49,107.5,107.37,107.5,4852.0,92.7561,92.7648,92.6526,92.7648,4852.0
2018-11-29 14:00:00,107.47,107.51,107.27,107.31,5519.0,92.7389,92.7734,92.5663,92.6008,5519.0
2018-11-29 14:10:00,107.31,107.48,107.31,107.41,8722.0,92.6008,92.7475,92.6008,92.6871,8722.0
2018-11-29 14:20:00,107.41,107.42,107.31,107.33,8596.0,92.6871,92.6957,92.6008,92.6181,8596.0
2018-11-29 14:30:00,107.3,107.48,107.26,107.45,10083.0,92.5922,92.7475,92.5577,92.7216,10083.0
2018-11-29 14:40:00,107.45,107.47,107.37,107.47,7616.0,92.7216,92.7389,92.6526,92.7389,7616.0
2018-11-29 14:50:00,107.48,107.67,107.47,107.62,12522.0,92.7475,92.9115,92.7389,92.8683,12522.0
2018-11-29 15:00:00,107.63,107.68,107.54,107.56,9687.0,92.877,92.9201,92.7993,92.8166,9687.0
2018-11-29 15:10:00,107.57,107.67,107.55,107.62,15917.0,92.8252,92.9115,92.8079,92.8683,15917.0
2018-11-29 15:20:00,107.63,107.65,107.44,107.57,16591.0,92.877,92.8942,92.713,92.8252,16591.0
2018-11-29 15:30:00,107.57,107.69,107.5,107.68,22892.0,92.8252,92.9287,92.7648,92.9201,22892.0
2018-11-29 15:40:00,107.67,107.73,107.41,107.41,35455.0,92.9115,92.9632,92.6871,92.6871,35455.0
2018-11-29 15:50:00,107.42,107.49,107.35,107.46,50590.0,92.6957,92.7561,92.6353,92.7303,50590.0
2018-11-30 09:30:00,107.84,108.25,107.79,108.25,21129.0,93.0582,93.412,93.015,93.412,21129.0
2018-11-30 09:40:00,108.23,108.45,108.14,108.19,13489.0,93.3947,93.5846,93.3171,93.3602,13489.0
2018-11-30 09:50:00,108.24,108.29,107.87,108.21,10284.0,93.4033,93.4465,93.0841,93.3775,10284.0
2018-11-30 10:00:00,108.23,108.43,108.12,108.37,37817.0,93.3947,93.5673,93.2998,93.5155,37817.0
2018-11-30 10:10:00,108.39,108.45,107.85,107.93,11753.0,93.5328,93.5846,93.0668,93.1358,11753.0
2018-11-30 10:20:00,107.93,108.04,107.9,108.03,7781.0,93.1358,93.2308,93.1099,93.2221,7781.0
2018-11-30 10:30:00,107.99,108.19,107.89,107.94,11446.0,93.1876,93.3602,93.1013,93.1445,11446.0
2018-11-30 10:40:00,107.96,108.15,107.88,108.13,16323.0,93.1617,93.3257,93.0927,93.3084,16323.0
2018-11-30 10:50:00,108.13,108.15,107.99,108.04,13586.0,93.3084,93.3257,93.1876,93.2308,13586.0
2018-11-30 11:00:00,108.05,108.09,107.91,107.98,13191.0,93.2394,93.2739,93.1186,93.179,13191.0
2018-11-30 11:10:00,107.97,107.99,107.85,107.9,12507.0,93.1704,93.1876,93.0668,93.1099,12507.0
2018-11-30 11:20:00,107.87,108.03,107.77,108.01,24907.0,93.0841,93.2221,92.9978,93.2049,24907.0
2018-11-30 11:30:00,107.98,108.0,107.72,107.83,22045.0,93.179,93.1962,92.9546,93.0495,22045.0
2018-11-30 11:40:00,107.81,107.84,107.62,107.7,10561.0,93.0323,93.0582,92.8683,92.9374,10561.0
2018-11-30 11:50:00,107.66,107.7,107.62,107.68,10630.0,92.9028,92.9374,92.8683,92.9201,10630.0
2018-11-30 12:00:00,107.66,107.78,107.6,107.76,10116.0,92.9028,93.0064,92.8511,92.9891,10116.0
2018-11-30 12:10:00,107.77,108.01,107.76,108.01,8886.0,92.9978,93.2049,92.9891,93.2049,8886.0
2018-11-30 12:20:00,108.02,108.12,107.98,108.12,29569.0,93.2135,93.2998,93.179,93.2998,29569.0
2018-11-30 12:30:00,108.13,108.22,108.03,108.03,16617.0,93.3084,93.3861,93.2221,93.2221,16617.0
2018-11-30 12:40:00,108.03,108.12,108.0,108.11,6670.0,93.2221,93.2998,93.1962,93.2912,6670.0
2018-11-30 12:50:00,108.12,108.17,108.08,108.16,6700.0,93.2998,93.3429,93.2653,93.3343,6700.0
2018-11-30 13:00:00,108.16,108.24,108.13,108.17,11119.0,93.3343,93.4033,93.3084,93.3429,11119.0
2018-11-30 13:10:00,108.19,108.41,108.17,108.33,15894.0,93.3602,93.55,93.3429,93.481,15894.0
2018-11-30 13:20:00,108.3,108.39,108.24,108.35,24358.0,93.4551,93.5328,93.4033,93.4983,24358.0
2018-11-30 13:30:00,108.33,108.45,108.26,108.28,10773.0,93.481,93.5846,93.4206,93.4379,10773.0
2018-11-30 13:40:00,108.32,108.32,108.21,108.25,5382.0,93.4724,93.4724,93.3775,93.412,5382.0
2018-11-30 13:50:00,108.26,108.43,108.24,108.33,15764.0,93.4206,93.5673,93.4033,93.481,15764.0
2018-11-30 14:00:00,108.34,108.37,108.05,108.05,16717.0,93.4896,93.5155,93.2394,93.2394,16717.0
2018-11-30 14:10:00,108.07,108.13,108.03,108.12,23949.0,93.2566,93.3084,93.2221,93.2998,23949.0
2018-11-30 14:20:00,108.12,108.15,107.96,108.05,24475.0,93.2998,93.3257,93.1617,93.2394,24475.0
2018-11-30 14:30:00,108.06,108.11,107.94,108.04,12110.0,93.248,93.2912,93.1445,93.2308,12110.0
2018-11-30 14:40:00,108.04,108.11,108.03,108.05,9262.0,93.2308,93.2912,93.2221,93.2394,9262.0
2018-11-30 14:50:00,108.03,108.08,107.97,107.98,13622.0,93.2221,93.2653,93.1704,93.179,13622.0
2018-11-30 15:00:00,108.0,108.12,107.95,108.11,24286.0,93.1962,93.2998,93.1531,93.2912,24286.0
2018-11-30 15:10:00,108.1,108.2,108.03,108.16,23005.0,93.2825,93.3688,93.2221,93.3343,23005.0
2018-11-30 15:20:00,108.17,108.3,108.16,108.2,45519.0,93.3429,93.4551,93.3343,93.3688,45519.0
2018-11-30 15:30:00,108.2,108.29,108.19,108.24,30778.0,93.3688,93.4465,93.3602,93.4033,30778.0
2018-11-30 15:40:00,108.24,108.32,108.22,108.31,47689.0,93.4033,93.4724,93.3861,93.4637,47689.0
2018-11-30 15:50:00,108.3,108.49,108.23,108.29,141125.0,93.4551,93.6191,93.3947,93.4465,141125.0
2018-12-03 09:30:00,108.52,108.96,107.86,108.3,138802.0,93.645,94.0247,93.0754,93.4551,138802.0
2018-12-03 09:40:00,108.27,108.62,107.56,108.6,172223.0,93.4292,93.7313,92.8166,93.714,172223.0
2018-12-03 09:50:00,108.63,109.26,108.61,109.05,438591.0,93.7399,94.2835,93.7226,94.1023,438591.0
2018-12-03 10:00:00,109.1,109.32,108.58,108.93,136458.0,94.1455,94.3353,93.6967,93.9988,136458.0
2018-12-03 10:10:00,108.95,109.27,108.94,109.07,41712.0,94.016,94.2922,94.0074,94.1196,41712.0
2018-12-03 10:20:00,109.03,109.1,108.88,108.97,39687.0,94.0851,94.1455,93.9556,94.0333,39687.0
2018-12-03 10:30:00,108.93,109.04,108.86,109.0,18278.0,93.9988,94.0937,93.9384,94.0592,18278.0
2018-12-03 10:40:00,109.0,109.12,108.9,109.07,15575.0,94.0592,94.1627,93.9729,94.1196,15575.0
2018-12-03 10:50:00,109.09,109.3,109.01,109.06,27140.0,94.1368,94.318,94.0678,94.1109,27140.0
2018-12-03 11:00:00,109.09,109.1,108.77,108.78,8841.0,94.1368,94.1455,93.8607,93.8693,8841.0
2018-12-03 11:10:00,108.76,108.89,108.66,108.84,15778.0,93.8521,93.9642,93.7658,93.9211,15778.0
2018-12-03 11:20:00,108.8,108.89,108.62,108.7,12433.0,93.8866,93.9642,93.7313,93.8003,12433.0
2018-12-03 11:30:00,108.68,108.77,108.42,108.48,15822.0,93.783,93.8607,93.5587,93.6104,15822.0
2018-12-03 11:40:00,108.48,108.52,108.14,108.28,17613.0,93.6104,93.645,93.3171,93.4379,17613.0
2018-12-03 11:50:00,108.29,108.54,108.19,108.51,8503.0,93.4465,93.6622,93.3602,93.6363,8503.0
2018-12-03 12:00:00,108.55,108.8,108.47,108.77,9666.0,93.6709,93.8866,93.6018,93.8607,9666.0
2018-12-03 12:10:00,108.81,108.82,108.63,108.78,5627.0,93.8952,93.9038,93.7399,93.8693,5627.0
2018-12-03 12:20:00,108.76,108.93,108.71,108.93,10865.0,93.8521,93.9988,93.8089,93.9988,10865.0
2018-12-03 12:30:00,108.92,109.13,108.9,109.11,10650.0,93.9901,94.1713,93.9729,94.1541,10650.0
2018-12-03 12:40:00,109.09,109.1,108.74,108.74,28262.0,94.1368,94.1455,93.8348,93.8348,28262.0
2018-12-03 12:50:00,108.78,108.78,108.53,108.58,7988.0,93.8693,93.8693,93.6536,93.6967,7988.0
2018-12-03 13:00:00,108.62,108.79,108.61,108.77,5140.0,93.7313,93.878,93.7226,93.8607,5140.0
2018-12-03 13:10:00,108.77,108.8,108.64,108.64,7239.0,93.8607,93.8866,93.7485,93.7485,7239.0
2018-12-03 13:20:00,108.64,108.75,108.61,108.72,5095.0,93.7485,93.8434,93.7226,93.8175,5095.0
2018-12-03 13:30:00,108.73,108.74,108.49,108.5,5901.0,93.8262,93.8348,93.6191,93.6277,5901.0
2018-12-03 13:40:00,108.51,108.64,108.49,108.64,12938.0,93.6363,93.7485,93.6191,93.7485,12938.0
2018-12-03 13:50:00,108.66,108.66,108.44,108.44,9738.0,93.7658,93.7658,93.5759,93.5759,9738.0
2018-12-03 14:00:00,108.45,108.54,108.27,108.37,17745.0,93.5846,93.6622,93.4292,93.5155,17745.0
2018-12-03 14:10:00,108.34,108.46,108.31,108.44,10225.0,93.4896,93.5932,93.4637,93.5759,10225.0
2018-12-03 14:20:00,108.44,108.51,108.36,108.43,15698.0,93.5759,93.6363,93.5069,93.5673,15698.0
2018-12-03 14:30:00,108.46,108.52,108.38,108.39,104597.0,93.5932,93.645,93.5242,93.5328,104597.0
2018-12-03 14:40:00,108.44,108.45,108.29,108.44,55190.0,93.5759,93.5846,93.4465,93.5759,55190.0
2018-12-03 14:50:00,108.45,108.45,108.22,108.27,9113.0,93.5846,93.5846,93.3861,93.4292,9113.0
2018-12-03 15:00:00,108.27,108.31,108.19,108.25,10556.0,93.4292,93.4637,93.3602,93.412,10556.0
2018-12-03 15:10:00,108.28,108.48,108.26,108.45,13209.0,93.4379,93.6104,93.4206,93.5846,13209.0
2018-12-03 15:20:00,108.46,108.47,108.31,108.42,16883.0,93.5932,93.6018,93.4637,93.5587,16883.0
2018-12-03 15:30:00,108.41,108.62,108.41,108.53,26220.0,93.55,93.7313,93.55,93.6536,26220.0
2018-12-03 15:40:00,108.55,108.57,108.43,108.53,31077.0,93.6709,93.6881,93.5673,93.6536,31077.0
2018-12-03 15:50:00,108.51,108.93,108.34,108.91,132601.0,93.6363,93.9988,93.4896,93.9815,132601.0
2018-12-04 09:30:00,109.21,110.3,109.21,109.56,54591.0,94.2404,95.181,94.2404,94.5424,54591.0
2018-12-04 09:40:00,109.39,109.57,109.23,109.45,7986.0,94.3957,94.551,94.2576,94.4475,7986.0
2018-12-04 09:50:00,109.38,109.65,109.23,109.32,24484.0,94.3871,94.6201,94.2576,94.3353,24484.0
2018-12-04 10:00:00,109.24,109.36,109.1,109.28,16307.0,94.2663,94.3698,94.1455,94.3008,16307.0
2018-12-04 10:10:00,109.35,109.4,109.02,109.05,22752.0,94.3612,94.4043,94.0764,94.1023,22752.0
2018-12-04 10:20:00,109.05,109.39,109.05,109.39,15762.0,94.1023,94.3957,94.1023,94.3957,15762.0
2018-12-04 10:30:00,109.32,109.46,109.08,109.43,8846.0,94.3353,94.4561,94.1282,94.4302,8846.0
2018-12-04 10:40:00,109.45,109.63,109.38,109.49,14933.0,94.4475,94.6028,94.3871,94.482,14933.0
2018-12-04 10:50:00,109.46,109.51,109.16,109.2,11097.0,94.4561,94.4993,94.1972,94.2318,11097.0
2018-12-04 11:00:00,109.09,109.64,109.08,109.49,21144.0,94.1368,94.6114,94.1282,94.482,21144.0
2018-12-04 11:10:00,109.48,109.54,109.4,109.49,10686.0,94.4734,94.5251,94.4043,94.482,10686.0
2018-12-04 11:20:00,109.5,109.73,109.38,109.73,60040.0,94.4906,94.6891,94.3871,94.6891,60040.0
2018-12-04 11:30:00,109.85,109.89,109.71,109.83,6420.0,94.7927,94.8272,94.6718,94.7754,6420.0
2018-12-04 11:40:00,109.84,110.0,109.84,109.93,18348.0,94.784,94.9221,94.784,94.8617,18348.0
2018-12-04 11:50:00,109.92,109.92,109.82,109.87,14875.0,94.8531,94.8531,94.7668,94.8099,14875.0
2018-12-04 12:00:00,109.84,109.96,109.33,109.5,94680.0,94.784,94.8876,94.3439,94.4906,94680.0
2018-12-04 12:10:00,109.49,109.59,109.37,109.45,25311.0,94.482,94.5683,94.3785,94.4475,25311.0
2018-12-04 12:20:00,109.47,109.57,109.38,109.43,11011.0,94.4647,94.551,94.3871,94.4302,11011.0
2018-12-04 12:30:00,109.37,109.59,109.13,109.14,299982.0,94.3785,94.5683,94.1713,94.18,299982.0
2018-12-04 12:40:00,109.14,109.38,109.12,109.25,9942.0,94.18,94.3871,94.1627,94.2749,9942.0
2018-12-04 12:50:00,109.25,109.29,109.16,109.24,9909.0,94.2749,94.3094,94.1972,94.2663,9909.0
2018-12-04 13:00:00,109.23,109.33,109.23,109.33,7299.0,94.2576,94.3439,94.2576,94.3439,7299.0
2018-12-04 13:10:00,109.31,109.35,109.19,109.3,7473.0,94.3267,94.3612,94.2231,94.318,7473.0
2018-12-04 13:20:00,109.25,109.25,109.0,109.04,18704.0,94.2749,94.2749,94.0592,94.0937,18704.0
2018-12-04 13:30:00,109.05,109.28,109.01,109.11,10668.0,94.1023,94.3008,94.0678,94.1541,10668.0
2018-12-04 13:40:00,109.13,109.28,109.09,109.26,4100.0,94.1713,94.3008,94.1368,94.2835,4100.0
2018-12-04 13:50:00,109.21,109.36,109.19,109.32,10830.0,94.2404,94.3698,94.2231,94.3353,10830.0
2018-12-04 14:00:00,109.34,109.35,109.08,109.08,159083.0,94.3526,94.3612,94.1282,94.1282,159083.0
2018-12-04 14:10:00,109.07,109.12,108.85,108.89,9142.0,94.1196,94.1627,93.9297,93.9642,9142.0
2018-12-04 14:20:00,108.89,108.96,108.47,108.48,8938.0,93.9642,94.0247,93.6018,93.6104,8938.0
2018-12-04 14:30:00,108.52,108.81,108.49,108.71,33195.0,93.645,93.8952,93.6191,93.8089,33195.0
2018-12-04 14:40:00,108.7,108.87,108.65,108.8,33562.0,93.8003,93.947,93.7571,93.8866,33562.0
2018-12-04 14:50:00,108.79,108.9,108.72,108.8,33270.0,93.878,93.9729,93.8175,93.8866,33270.0
2018-12-04 15:00:00,108.83,108.85,108.5,108.54,75211.0,93.9125,93.9297,93.6277,93.6622,75211.0
2018-12-04 15:10:00,108.52,108.57,108.26,108.3,42273.0,93.645,93.6881,93.4206,93.4551,42273.0
2018-12-04 15:20:00,108.29,108.35,108.06,108.08,70133.0,93.4465,93.4983,93.248,93.2653,70133.0
2018-12-04 15:30:00,108.1,108.62,108.06,108.28,37725.0,93.2825,93.7313,93.248,93.4379,37725.0
2018-12-04 15:40:00,108.22,108.22,108.0,108.12,58578.0,93.3861,93.3861,93.1962,93.2998,58578.0
2018-12-04 15:50:00,108.13,108.2,107.83,108.09,241359.0,93.3084,93.3688,93.0495,93.2739,241359.0
2018-12-06 09:30:00,108.0,108.1,107.28,107.63,27213.0,93.1962,93.2825,92.5749,92.877,27213.0
2018-12-06 09:40:00,107.52,107.67,107.17,107.18,13725.0,92.782,92.9115,92.48,92.4886,13725.0
2018-12-06 09:50:00,107.2,107.31,106.64,106.72,34982.0,92.5059,92.6008,92.0227,92.0917,34982.0
2018-12-06 10:00:00,106.71,107.02,106.65,106.86,16982.0,92.0831,92.3506,92.0313,92.2125,16982.0
2018-12-06 10:10:00,106.84,107.1,106.74,106.8,25109.0,92.1952,92.4196,92.109,92.1607,25109.0
2018-12-06 10:20:00,106.74,106.83,106.6,106.67,12759.0,92.109,92.1866,91.9881,92.0485,12759.0
2018-12-06 10:30:00,106.64,106.73,106.3,106.3,27561.0,92.0227,92.1003,91.7293,91.7293,27561.0
2018-12-06 10:40:00,106.33,106.36,105.97,105.97,18403.0,91.7552,91.781,91.4445,91.4445,18403.0
2018-12-06 10:50:00,105.98,106.05,105.84,105.99,44648.0,91.4531,91.5135,91.3323,91.4618,44648.0
2018-12-06 11:00:00,105.93,106.0,105.75,105.85,13004.0,91.41,91.4704,91.2547,91.3409,13004.0
2018-12-06 11:10:00,105.8,105.8,105.4,105.5,23929.0,91.2978,91.2978,90.9526,91.0389,23929.0
2018-12-06 11:20:00,105.47,105.7,105.14,105.32,32486.0,91.013,91.2115,90.7283,90.8836,32486.0
2018-12-06 11:30:00,105.29,105.35,105.1,105.11,32198.0,90.8577,90.9095,90.6937,90.7024,32198.0
2018-12-06 11:40:00,105.17,105.53,105.1,105.44,31762.0,90.7542,91.0648,90.6937,90.9871,31762.0
2018-12-06 11:50:00,105.43,106.01,105.43,105.9,20217.0,90.9785,91.479,90.9785,91.3841,20217.0
2018-12-06 12:00:00,105.87,105.9,105.73,105.75,15675.0,91.3582,91.3841,91.2374,91.2547,15675.0
2018-12-06 12:10:00,105.74,105.94,105.56,105.58,21730.0,91.246,91.4186,91.0907,91.108,21730.0
2018-12-06 12:20:00,105.61,105.94,105.58,105.88,9472.0,91.1338,91.4186,91.108,91.3668,9472.0
2018-12-06 12:30:00,105.88,106.12,105.86,105.87,15117.0,91.3668,91.5739,91.3496,91.3582,15117.0
2018-12-06 12:40:00,105.9,106.4,105.89,106.4,7776.0,91.3841,91.8156,91.3755,91.8156,7776.0
2018-12-06 12:50:00,106.38,106.55,106.29,106.51,6411.0,91.7983,91.945,91.7206,91.9105,6411.0
2018-12-06 13:00:00,106.54,106.54,106.39,106.46,11603.0,91.9364,91.9364,91.8069,91.8673,11603.0
2018-12-06 13:10:00,106.51,106.55,106.43,106.45,10491.0,91.9105,91.945,91.8414,91.8587,10491.0
2018-12-06 13:20:00,106.47,106.62,106.43,106.48,11388.0,91.876,92.0054,91.8414,91.8846,11388.0
2018-12-06 13:30:00,106.45,106.53,106.35,106.42,10816.0,91.8587,91.9277,91.7724,91.8328,10816.0
2018-12-06 13:40:00,106.44,106.75,106.41,106.72,7641.0,91.8501,92.1176,91.8242,92.0917,7641.0
2018-12-06 13:50:00,106.75,106.92,106.72,106.92,9383.0,92.1176,92.2643,92.0917,92.2643,9383.0
2018-12-06 14:00:00,106.93,107.09,106.93,106.97,15922.0,92.2729,92.411,92.2729,92.3074,15922.0
2018-12-06 14:10:00,106.95,107.12,106.84,106.94,19911.0,92.2902,92.4369,92.1952,92.2815,19911.0
2018-12-06 14:20:00,106.96,107.23,106.85,107.23,12364.0,92.2988,92.5318,92.2039,92.5318,12364.0
2018-12-06 14:30:00,107.18,107.22,106.97,107.03,10199.0,92.4886,92.5232,92.3074,92.3592,10199.0
2018-12-06 14:40:00,107.0,107.23,106.94,107.03,15127.0,92.3333,92.5318,92.2815,92.3592,15127.0
2018-12-06 14:50:00,107.07,107.57,107.07,107.49,13948.0,92.3937,92.8252,92.3937,92.7561,13948.0
2018-12-06 15:00:00,107.54,107.68,107.38,107.48,12646.0,92.7993,92.9201,92.6612,92.7475,12646.0
2018-12-06 15:10:00,107.5,107.67,107.46,107.64,19163.0,92.7648,92.9115,92.7303,92.8856,19163.0
2018-12-06 15:20:00,107.62,107.71,107.48,107.64,20452.0,92.8683,92.946,92.7475,92.8856,20452.0
2018-12-06 15:30:00,107.62,107.83,107.58,107.8,24256.0,92.8683,93.0495,92.8338,93.0237,24256.0
2018-12-06 15:40:00,107.77,108.1,107.66,108.06,36697.0,92.9978,93.2825,92.9028,93.248,36697.0
2018-12-06 15:50:00,108.06,108.17,108.0,108.13,81828.0,93.248,93.3429,93.1962,93.3084,81828.0
2018-12-07 09:30:00,107.93,108.44,107.2,107.2,15485.0,93.1358,93.5759,92.5059,92.5059,15485.0
2018-12-07 09:40:00,107.41,108.04,107.4,107.94,7415.0,92.6871,93.2308,92.6785,93.1445,7415.0
2018-12-07 09:50:00,107.88,108.23,107.88,108.1,5109.0,93.0927,93.3947,93.0927,93.2825,5109.0
2018-12-07 10:00:00,108.06,108.11,107.91,108.02,9878.0,93.248,93.2912,93.1186,93.2135,9878.0
2018-12-07 10:10:00,108.03,108.09,107.4,107.48,12870.0,93.2221,93.2739,92.6785,92.7475,12870.0
2018-12-07 10:20:00,107.45,107.5,106.99,107.0,16799.0,92.7216,92.7648,92.3247,92.3333,16799.0
2018-12-07 10:30:00,107.02,107.18,106.83,107.12,16106.0,92.3506,92.4886,92.1866,92.4369,16106.0
2018-12-07 10:40:00,107.12,107.35,107.07,107.2,10500.0,92.4369,92.6353,92.3937,92.5059,10500.0
2018-12-07 10:50:00,107.18,107.47,107.14,107.33,4861.0,92.4886,92.7389,92.4541,92.6181,4861.0
2018-12-07 11:00:00,107.31,107.34,107.1,107.24,14386.0,92.6008,92.6267,92.4196,92.5404,14386.0
2018-12-07 11:10:00,107.25,107.26,106.83,106.98,20750.0,92.549,92.5577,92.1866,92.3161,20750.0
2018-12-07 11:20:00,106.97,107.14,106.91,107.04,12547.0,92.3074,92.4541,92.2556,92.3678,12547.0
2018-12-07 11:30:00,107.05,107.17,107.02,107.07,11704.0,92.3765,92.48,92.3506,92.3937,11704.0
2018-12-07 11:40:00,107.05,107.1,106.99,107.02,8692.0,92.3765,92.4196,92.3247,92.3506,8692.0
2018-12-07 11:50:00,107.02,107.04,106.77,106.78,16166.0,92.3506,92.3678,92.1348,92.1435,16166.0
2018-12-07 12:00:00,106.74,106.85,106.71,106.83,13512.0,92.109,92.2039,92.0831,92.1866,13512.0
2018-12-07 12:10:00,106.85,107.15,106.83,106.93,14359.0,92.2039,92.4628,92.1866,92.2729,14359.0
2018-12-07 12:20:00,106.94,107.14,106.91,106.94,6898.0,92.2815,92.4541,92.2556,92.2815,6898.0
2018-12-07 12:30:00,106.87,106.91,106.67,106.67,11766.0,92.2211,92.2556,92.0485,92.0485,11766.0
2018-12-07 12:40:00,106.63,106.71,106.53,106.63,8824.0,92.014,92.0831,91.9277,92.014,8824.0
2018-12-07 12:50:00,106.63,107.12,106.62,107.06,12761.0,92.014,92.4369,92.0054,92.3851,12761.0
2018-12-07 13:00:00,107.06,107.29,107.02,107.23,9768.0,92.3851,92.5836,92.3506,92.5318,9768.0
2018-12-07 13:10:00,107.21,107.3,107.0,107.03,6302.0,92.5145,92.5922,92.3333,92.3592,6302.0
2018-12-07 13:20:00,107.0,107.08,106.82,106.83,12519.0,92.3333,92.4023,92.178,92.1866,12519.0
2018-12-07 13:30:00,106.82,106.82,106.66,106.68,8572.0,92.178,92.178,92.0399,92.0572,8572.0
2018-12-07 13:40:00,106.7,106.87,106.68,106.73,10016.0,92.0744,92.2211,92.0572,92.1003,10016.0
2018-12-07 13:50:00,106.7,106.75,106.58,106.61,12013.0,92.0744,92.1176,91.9709,91.9968,12013.0
2018-12-07 14:00:00,106.6,106.72,106.54,106.61,14117.0,91.9881,92.0917,91.9364,91.9968,14117.0
2018-12-07 14:10:00,106.61,106.69,106.44,106.69,10715.0,91.9968,92.0658,91.8501,92.0658,10715.0
2018-12-07 14:20:00,106.72,106.82,106.47,106.64,10616.0,92.0917,92.178,91.876,92.0227,10616.0
2018-12-07 14:30:00,106.67,106.68,106.54,106.58,18141.0,92.0485,92.0572,91.9364,91.9709,18141.0
2018-12-07 14:40:00,106.58,106.78,106.51,106.72,14511.0,91.9709,92.1435,91.9105,92.0917,14511.0
2018-12-07 14:50:00,106.73,106.88,106.52,106.62,12670.0,92.1003,92.2298,91.9191,92.0054,12670.0
2018-12-07 15:00:00,106.63,106.81,106.51,106.81,14830.0,92.014,92.1694,91.9105,92.1694,14830.0
2018-12-07 15:10:00,106.79,107.0,106.69,106.8,21034.0,92.1521,92.3333,92.0658,92.1607,21034.0
2018-12-07 15:20:00,106.79,107.04,106.7,107.0,17770.0,92.1521,92.3678,92.0744,92.3333,17770.0
2018-12-07 15:30:00,106.97,107.43,106.97,107.02,23267.0,92.3074,92.7044,92.3074,92.3506,23267.0
2018-12-07 15:40:00,107.02,107.12,106.95,106.95,31833.0,92.3506,92.4369,92.2902,92.2902,31833.0
2018-12-07 15:50:00,106.94,107.28,106.94,107.12,62508.0,92.2815,92.5749,92.2815,92.4369,62508.0
2018-12-10 09:30:00,107.59,107.59,106.69,106.87,14840.0,92.8424,92.8424,92.0658,92.2211,14840.0
2018-12-10 09:40:00,106.83,106.93,106.55,106.72,5456.0,92.1866,92.2729,91.945,92.0917,5456.0
2018-12-10 09:50:00,106.7,106.76,106.58,106.69,5509.0,92.0744,92.1262,91.9709,92.0658,5509.0
2018-12-10 10:00:00,106.66,106.79,106.5,106.52,35401.0,92.0399,92.1521,91.9018,91.9191,35401.0
2018-12-10 10:10:00,106.45,106.61,106.33,106.55,6121.0,91.8587,91.9968,91.7552,91.945,6121.0
2018-12-10 10:20:00,106.68,106.78,106.55,106.55,12922.0,92.0572,92.1435,91.945,91.945,12922.0
2018-12-10 10:30:00,106.52,106.58,106.21,106.21,34436.0,91.9191,91.9709,91.6516,91.6516,34436.0
2018-12-10 10:40:00,106.23,106.35,106.14,106.23,10657.0,91.6689,91.7724,91.5912,91.6689,10657.0
2018-12-10 10:50:00,106.19,106.19,105.78,105.93,17712.0,91.6343,91.6343,91.2805,91.41,17712.0
2018-12-10 11:00:00,105.95,105.98,105.26,105.56,14280.0,91.4272,91.4531,90.8318,91.0907,14280.0
2018-12-10 11:10:00,105.54,105.66,105.32,105.45,13381.0,91.0734,91.177,90.8836,90.9958,13381.0
2018-12-10 11:20:00,105.43,105.58,105.29,105.43,8703.0,90.9785,91.108,90.8577,90.9785,8703.0
2018-12-10 11:30:00,105.46,105.63,105.25,105.63,6888.0,91.0044,91.1511,90.8232,91.1511,6888.0
2018-12-10 11:40:00,105.69,106.05,105.69,106.05,10421.0,91.2029,91.5135,91.2029,91.5135,10421.0
2018-12-10 11:50:00,106.12,106.27,105.87,106.01,16600.0,91.5739,91.7034,91.3582,91.479,16600.0
2018-12-10 12:00:00,106.0,106.16,105.93,106.16,16384.0,91.4704,91.6085,91.41,91.6085,16384.0
2018-12-10 12:10:00,106.17,106.27,105.76,105.76,16337.0,91.6171,91.7034,91.2633,91.2633,16337.0
2018-12-10 12:20:00,105.76,106.03,105.69,105.85,12783.0,91.2633,91.4963,91.2029,91.3409,12783.0
2018-12-10 12:30:00,105.88,106.14,105.86,106.1,18735.0,91.3668,91.5912,91.3496,91.5567,18735.0
2018-12-10 12:40:00,106.11,106.25,106.08,106.15,12565.0,91.5653,91.6861,91.5394,91.5998,12565.0
2018-12-10 12:50:00,106.12,106.46,106.09,106.31,11253.0,91.5739,91.8673,91.548,91.7379,11253.0
2018-12-10 13:00:00,106.32,106.38,106.14,106.33,9006.0,91.7465,91.7983,91.5912,91.7552,9006.0
2018-12-10 13:10:00,106.25,106.54,106.22,106.54,8307.0,91.6861,91.9364,91.6602,91.9364,8307.0
2018-12-10 13:20:00,106.54,106.61,106.39,106.39,5810.0,91.9364,91.9968,91.8069,91.8069,5810.0
2018-12-10 13:30:00,106.39,106.72,106.38,106.64,10554.0,91.8069,92.0917,91.7983,92.0227,10554.0
2018-12-10 13:40:00,106.61,106.69,106.54,106.59,8538.0,91.9968,92.0658,91.9364,91.9795,8538.0
2018-12-10 13:50:00,106.58,106.84,106.53,106.69,9701.0,91.9709,92.1952,91.9277,92.0658,9701.0
2018-12-10 14:00:00,106.69,106.76,106.59,106.66,28600.0,92.0658,92.1262,91.9795,92.0399,28600.0
2018-12-10 14:10:00,106.69,106.7,106.3,106.36,23314.0,92.0658,92.0744,91.7293,91.781,23314.0
2018-12-10 14:20:00,106.39,106.89,106.31,106.89,5443.0,91.8069,92.2384,91.7379,92.2384,5443.0
2018-12-10 14:30:00,106.92,107.15,106.87,107.12,8936.0,92.2643,92.4628,92.2211,92.4369,8936.0
2018-12-10 14:40:00,107.08,107.2,107.05,107.08,10836.0,92.4023,92.5059,92.3765,92.4023,10836.0
2018-12-10 14:50:00,107.1,107.26,106.89,106.96,10978.0,92.4196,92.5577,92.2384,92.2988,10978.0
2018-12-10 15:00:00,106.93,107.03,106.83,107.01,10245.0,92.2729,92.3592,92.1866,92.3419,10245.0
2018-12-10 15:10:00,107.03,107.04,106.83,106.94,9038.0,92.3592,92.3678,92.1866,92.2815,9038.0
2018-12-10 15:20:00,106.96,107.15,106.96,107.12,22263.0,92.2988,92.4628,92.2988,92.4369,22263.0
2018-12-10 15:30:00,107.16,107.45,107.11,107.37,24709.0,92.4714,92.7216,92.4282,92.6526,24709.0
2018-12-10 15:40:00,107.4,107.46,107.23,107.3,34173.0,92.6785,92.7303,92.5318,92.5922,34173.0
2018-12-10 15:50:00,107.29,107.35,107.12,107.13,75279.0,92.5836,92.6353,92.4369,92.4455,75279.0
2018-12-11 09:30:00,107.66,108.38,107.66,108.04,13318.0,92.9028,93.5242,92.9028,93.2308,13318.0
2018-12-11 09:40:00,108.21,108.42,108.09,108.18,11200.0,93.3775,93.5587,93.2739,93.3516,11200.0
2018-12-11 09:50:00,108.2,108.28,107.89,108.01,17376.0,93.3688,93.4379,93.1013,93.2049,17376.0
2018-12-11 10:00:00,108.03,108.5,108.02,108.23,33682.0,93.2221,93.6277,93.2135,93.3947,33682.0
2018-12-11 10:10:00,108.24,108.3,108.12,108.3,24950.0,93.4033,93.4551,93.2998,93.4551,24950.0
2018-12-11 10:20:00,108.32,108.55,108.27,108.32,31048.0,93.4724,93.6709,93.4292,93.4724,31048.0
2018-12-11 10:30:00,108.33,108.47,108.14,108.45,18228.0,93.481,93.6018,93.3171,93.5846,18228.0
2018-12-11 10:40:00,108.53,108.62,108.41,108.43,33272.0,93.6536,93.7313,93.55,93.5673,33272.0
2018-12-11 10:50:00,108.42,108.47,108.26,108.31,26695.0,93.5587,93.6018,93.4206,93.4637,26695.0
2018-12-11 11:00:00,108.34,108.61,108.29,108.38,12595.0,93.4896,93.7226,93.4465,93.5242,12595.0
2018-12-11 11:10:00,108.41,108.42,108.31,108.37,11119.0,93.55,93.5587,93.4637,93.5155,11119.0
2018-12-11 11:20:00,108.36,108.39,108.2,108.24,9800.0,93.5069,93.5328,93.3688,93.4033,9800.0
2018-12-11 11:30:00,108.28,108.28,108.03,108.13,6484.0,93.4379,93.4379,93.2221,93.3084,6484.0
2018-12-11 11:40:00,108.07,108.19,108.02,108.17,6092.0,93.2566,93.3602,93.2135,93.3429,6092.0
2018-12-11 11:50:00,108.19,108.32,108.13,108.32,13202.0,93.3602,93.4724,93.3084,93.4724,13202.0
2018-12-11 12:00:00,108.25,108.25,107.88,107.97,11622.0,93.412,93.412,93.0927,93.1704,11622.0
2018-12-11 12:10:00,107.96,108.03,107.91,107.93,7000.0,93.1617,93.2221,93.1186,93.1358,7000.0
2018-12-11 12:20:00,107.93,108.06,107.93,107.96,19523.0,93.1358,93.248,93.1358,93.1617,19523.0
2018-12-11 12:30:00,107.97,108.09,107.8,107.8,14006.0,93.1704,93.2739,93.0237,93.0237,14006.0
2018-12-11 12:40:00,107.74,108.0,107.74,107.92,15103.0,92.9719,93.1962,92.9719,93.1272,15103.0
2018-12-11 12:50:00,107.89,107.92,107.83,107.87,10393.0,93.1013,93.1272,93.0495,93.0841,10393.0
2018-12-11 13:00:00,107.85,107.85,107.66,107.78,9552.0,93.0668,93.0668,92.9028,93.0064,9552.0
2018-12-11 13:10:00,107.81,107.96,107.7,107.9,14527.0,93.0323,93.1617,92.9374,93.1099,14527.0
2018-12-11 13:20:00,107.92,107.92,107.4,107.5,48719.0,93.1272,93.1272,92.6785,92.7648,48719.0
2018-12-11 13:30:00,107.5,107.59,107.44,107.53,32837.0,92.7648,92.8424,92.713,92.7907,32837.0
2018-12-11 13:40:00,107.54,107.55,107.34,107.47,13641.0,92.7993,92.8079,92.6267,92.7389,13641.0
2018-12-11 13:50:00,107.44,107.52,107.33,107.33,12254.0,92.713,92.782,92.6181,92.6181,12254.0
2018-12-11 14:00:00,107.3,107.55,107.28,107.47,19689.0,92.5922,92.8079,92.5749,92.7389,19689.0
2018-12-11 14:10:00,107.51,107.74,107.47,107.74,33884.0,92.7734,92.9719,92.7389,92.9719,33884.0
2018-12-11 14:20:00,107.71,107.89,107.65,107.77,32559.0,92.946,93.1013,92.8942,92.9978,32559.0
2018-12-11 14:30:00,107.79,107.84,107.64,107.77,28769.0,93.015,93.0582,92.8856,92.9978,28769.0
2018-12-11 14:40:00,107.77,107.86,107.64,107.72,49942.0,92.9978,93.0754,92.8856,92.9546,49942.0
2018-12-11 14:50:00,107.75,108.14,107.69,108.02,19620.0,92.9805,93.3171,92.9287,93.2135,19620.0
2018-12-11 15:00:00,108.06,108.15,107.98,108.12,12795.0,93.248,93.3257,93.179,93.2998,12795.0
2018-12-11 15:10:00,108.15,108.34,108.14,108.2,41646.0,93.3257,93.4896,93.3171,93.3688,41646.0
2018-12-11 15:20:00,108.22,108.39,108.16,108.16,22495.0,93.3861,93.5328,93.3343,93.3343,22495.0
2018-12-11 15:30:00,108.14,108.24,107.93,107.94,48490.0,93.3171,93.4033,93.1358,93.1445,48490.0
2018-12-11 15:40:00,107.91,108.0,107.75,107.83,38556.0,93.1186,93.1962,92.9805,93.0495,38556.0
2018-12-11 15:50:00,107.84,107.95,107.73,107.9,95572.0,93.0582,93.1531,92.9632,93.1099,95572.0
2018-12-12 09:30:00,108.33,108.65,108.19,108.41,18736.0,93.481,93.7571,93.3602,93.55,18736.0
2018-12-12 09:40:00,108.53,108.53,108.08,108.24,6300.0,93.6536,93.6536,93.2653,93.4033,6300.0
2018-12-12 09:50:00,108.27,108.4,108.01,108.4,7320.0,93.4292,93.5414,93.2049,93.5414,7320.0
2018-12-12 10:00:00,108.41,108.49,108.28,108.48,17778.0,93.55,93.6191,93.4379,93.6104,17778.0
2018-12-12 10:10:00,108.51,108.79,108.45,108.79,62653.0,93.6363,93.878,93.5846,93.878,62653.0
2018-12-12 10:20:00,108.86,109.0,108.67,108.91,19675.0,93.9384,94.0592,93.7744,93.9815,19675.0
2018-12-12 10:30:00,108.99,109.1,108.78,108.88,12091.0,94.0505,94.1455,93.8693,93.9556,12091.0
2018-12-12 10:40:00,108.81,109.39,108.79,108.95,51784.0,93.8952,94.3957,93.878,94.016,51784.0
2018-12-12 10:50:00,108.86,109.17,108.86,109.08,11435.0,93.9384,94.2059,93.9384,94.1282,11435.0
2018-12-12 11:00:00,109.07,109.18,108.93,109.09,10992.0,94.1196,94.2145,93.9988,94.1368,10992.0
2018-12-12 11:10:00,109.08,109.13,108.88,109.04,26925.0,94.1282,94.1713,93.9556,94.0937,26925.0
2018-12-12 11:20:00,109.07,109.08,108.42,108.5,12972.0,94.1196,94.1282,93.5587,93.6277,12972.0
2018-12-12 11:30:00,108.47,108.72,108.47,108.5,37098.0,93.6018,93.8175,93.6018,93.6277,37098.0
2018-12-12 11:40:00,108.47,108.61,108.44,108.53,13933.0,93.6018,93.7226,93.5759,93.6536,13933.0
2018-12-12 11:50:00,108.53,108.58,108.45,108.57,6820.0,93.6536,93.6967,93.5846,93.6881,6820.0
2018-12-12 12:00:00,108.63,108.81,108.57,108.77,6402.0,93.7399,93.8952,93.6881,93.8607,6402.0
2018-12-12 12:10:00,108.79,109.08,108.78,109.08,9045.0,93.878,94.1282,93.8693,94.1282,9045.0
2018-12-12 12:20:00,109.03,109.09,108.92,108.92,9742.0,94.0851,94.1368,93.9901,93.9901,9742.0
2018-12-12 12:30:00,108.98,109.02,108.88,109.02,6814.0,94.0419,94.0764,93.9556,94.0764,6814.0
2018-12-12 12:40:00,109.08,109.17,109.06,109.13,7363.0,94.1282,94.2059,94.1109,94.1713,7363.0
2018-12-12 12:50:00,109.18,109.29,109.16,109.29,6226.0,94.2145,94.3094,94.1972,94.3094,6226.0
2018-12-12 13:00:00,109.28,109.33,109.22,109.27,6229.0,94.3008,94.3439,94.249,94.2922,6229.0
2018-12-12 13:10:00,109.25,109.35,109.25,109.28,11125.0,94.2749,94.3612,94.2749,94.3008,11125.0
2018-12-12 13:20:00,109.25,109.25,109.11,109.25,7882.0,94.2749,94.2749,94.1541,94.2749,7882.0
2018-12-12 13:30:00,109.24,109.27,109.15,109.23,6824.0,94.2663,94.2922,94.1886,94.2576,6824.0
2018-12-12 13:40:00,109.24,109.44,109.22,109.4,8875.0,94.2663,94.4389,94.249,94.4043,8875.0
2018-12-12 13:50:00,109.4,109.46,109.31,109.41,12489.0,94.4043,94.4561,94.3267,94.413,12489.0
2018-12-12 14:00:00,109.41,109.44,109.13,109.14,14555.0,94.413,94.4389,94.1713,94.18,14555.0
2018-12-12 14:10:00,109.16,109.16,108.99,109.09,8957.0,94.1972,94.1972,94.0505,94.1368,8957.0
2018-12-12 14:20:00,109.12,109.12,108.83,108.89,12076.0,94.1627,94.1627,93.9125,93.9642,12076.0
2018-12-12 14:30:00,108.89,108.98,108.83,108.92,6824.0,93.9642,94.0419,93.9125,93.9901,6824.0
2018-12-12 14:40:00,108.92,108.98,108.81,108.88,9370.0,93.9901,94.0419,93.8952,93.9556,9370.0
2018-12-12 14:50:00,108.86,109.11,108.82,109.04,11935.0,93.9384,94.1541,93.9038,94.0937,11935.0
2018-12-12 15:00:00,109.03,109.14,108.93,109.0,13877.0,94.0851,94.18,93.9988,94.0592,13877.0
2018-12-12 15:10:00,109.02,109.04,108.76,108.78,23798.0,94.0764,94.0937,93.8521,93.8693,23798.0
2018-12-12 15:20:00,108.8,109.1,108.8,109.04,16725.0,93.8866,94.1455,93.8866,94.0937,16725.0
2018-12-12 15:30:00,109.04,109.25,109.04,109.23,23583.0,94.0937,94.2749,94.0937,94.2576,23583.0
2018-12-12 15:40:00,109.24,109.33,109.13,109.19,53025.0,94.2663,94.3439,94.1713,94.2231,53025.0
2018-12-12 15:50:00,109.19,109.19,108.97,109.03,123125.0,94.2231,94.2231,94.0333,94.0851,123125.0
2018-12-13 09:30:00,108.91,109.24,108.66,109.18,29865.0,93.9815,94.2663,93.7658,94.2145,29865.0
2018-12-13 09:40:00,109.25,109.26,108.9,108.92,20473.0,94.2749,94.2835,93.9729,93.9901,20473.0
2018-12-13 09:50:00,108.92,108.92,108.48,108.48,8699.0,93.9901,93.9901,93.6104,93.6104,8699.0
2018-12-13 10:00:00,108.49,109.22,108.47,109.22,20868.0,93.6191,94.249,93.6018,94.249,20868.0
2018-12-13 10:10:00,109.17,109.32,109.09,109.26,14078.0,94.2059,94.3353,94.1368,94.2835,14078.0
2018-12-13 10:20:00,109.25,109.5,109.12,109.15,21336.0,94.2749,94.4906,94.1627,94.1886,21336.0
2018-12-13 10:30:00,109.21,109.21,108.96,109.1,13969.0,94.2404,94.2404,94.0247,94.1455,13969.0
2018-12-13 10:40:00,109.1,109.26,109.02,109.25,8093.0,94.1455,94.2835,94.0764,94.2749,8093.0
2018-12-13 10:50:00,109.25,109.36,109.04,109.14,32386.0,94.2749,94.3698,94.0937,94.18,32386.0
2018-12-13 11:00:00,109.1,109.44,109.1,109.35,42641.0,94.1455,94.4389,94.1455,94.3612,42641.0
2018-12-13 11:10:00,109.37,109.42,109.15,109.41,84521.0,94.3785,94.4216,94.1886,94.413,84521.0
2018-12-13 11:20:00,109.4,109.65,109.23,109.58,14171.0,94.4043,94.6201,94.2576,94.5597,14171.0
2018-12-13 11:30:00,109.56,109.91,109.51,109.85,25241.0,94.5424,94.8444,94.4993,94.7927,25241.0
2018-12-13 11:40:00,109.82,109.93,109.7,109.93,52929.0,94.7668,94.8617,94.6632,94.8617,52929.0
2018-12-13 11:50:00,109.92,109.98,109.74,109.74,19914.0,94.8531,94.9048,94.6977,94.6977,19914.0
2018-12-13 12:00:00,109.72,109.77,109.6,109.65,10743.0,94.6805,94.7236,94.5769,94.6201,10743.0
2018-12-13 12:10:00,109.64,109.66,109.48,109.62,9000.0,94.6114,94.6287,94.4734,94.5942,9000.0
2018-12-13 12:20:00,109.64,109.64,109.52,109.62,5400.0,94.6114,94.6114,94.5079,94.5942,5400.0
2018-12-13 12:30:00,109.63,109.71,109.56,109.68,8696.0,94.6028,94.6718,94.5424,94.646,8696.0
2018-12-13 12:40:00,109.65,109.69,109.56,109.64,8500.0,94.6201,94.6546,94.5424,94.6114,8500.0
2018-12-13 12:50:00,109.64,109.66,109.55,109.62,8100.0,94.6114,94.6287,94.5338,94.5942,8100.0
2018-12-13 13:00:00,109.59,109.61,109.21,109.35,9634.0,94.5683,94.5856,94.2404,94.3612,9634.0
2018-12-13 13:10:00,109.35,109.58,109.29,109.54,7562.0,94.3612,94.5597,94.3094,94.5251,7562.0
2018-12-13 13:20:00,109.56,109.61,109.38,109.46,9600.0,94.5424,94.5856,94.3871,94.4561,9600.0
2018-12-13 13:30:00,109.46,109.8,109.46,109.76,15300.0,94.4561,94.7495,94.4561,94.715,15300.0
2018-12-13 13:40:00,109.77,109.85,109.7,109.72,8202.0,94.7236,94.7927,94.6632,94.6805,8202.0
2018-12-13 13:50:00,109.72,109.77,109.58,109.58,15766.0,94.6805,94.7236,94.5597,94.5597,15766.0
2018-12-13 14:00:00,109.61,109.66,109.4,109.41,14612.0,94.5856,94.6287,94.4043,94.413,14612.0
2018-12-13 14:10:00,109.4,109.6,109.4,109.59,14135.0,94.4043,94.5769,94.4043,94.5683,14135.0
2018-12-13 14:20:00,109.59,109.61,109.48,109.61,17157.0,94.5683,94.5856,94.4734,94.5856,17157.0
2018-12-13 14:30:00,109.62,109.64,109.44,109.62,29750.0,94.5942,94.6114,94.4389,94.5942,29750.0
2018-12-13 14:40:00,109.64,109.89,109.64,109.86,15626.0,94.6114,94.8272,94.6114,94.8013,15626.0
2018-12-13 14:50:00,109.89,110.02,109.86,109.98,30464.0,94.8272,94.9394,94.8013,94.9048,30464.0
2018-12-13 15:00:00,109.99,110.0,109.76,109.79,15715.0,94.9135,94.9221,94.715,94.7409,15715.0
2018-12-13 15:10:00,109.78,110.12,109.78,110.1,19861.0,94.7323,95.0256,94.7323,95.0084,19861.0
2018-12-13 15:20:00,110.11,110.13,109.93,109.94,27556.0,95.017,95.0343,94.8617,94.8703,27556.0
2018-12-13 15:30:00,109.93,109.99,109.82,109.87,30663.0,94.8617,94.9135,94.7668,94.8099,30663.0
2018-12-13 15:40:00,109.87,110.15,109.85,110.11,63142.0,94.8099,95.0515,94.7927,95.017,63142.0
2018-12-13 15:50:00,110.11,110.11,109.93,110.0,116802.0,95.017,95.017,94.8617,94.9221,116802.0
2018-12-14 09:30:00,109.65,110.0,109.42,109.42,35670.0,94.6201,94.9221,94.4216,94.4216,35670.0
2018-12-14 09:40:00,109.42,109.45,108.81,108.84,14666.0,94.4216,94.4475,93.8952,93.9211,14666.0
2018-12-14 09:50:00,108.87,109.18,108.84,109.1,12532.0,93.947,94.2145,93.9211,94.1455,12532.0
2018-12-14 10:00:00,109.09,109.43,109.05,109.39,11337.0,94.1368,94.4302,94.1023,94.3957,11337.0
2018-12-14 10:10:00,109.41,109.49,109.29,109.29,12834.0,94.413,94.482,94.3094,94.3094,12834.0
2018-12-14 10:20:00,109.3,109.57,109.29,109.5,12822.0,94.318,94.551,94.3094,94.4906,12822.0
2018-12-14 10:30:00,109.48,109.6,109.24,109.58,15015.0,94.4734,94.5769,94.2663,94.5597,15015.0
2018-12-14 10:40:00,109.55,109.72,109.42,109.63,26749.0,94.5338,94.6805,94.4216,94.6028,26749.0
2018-12-14 10:50:00,109.63,109.66,109.31,109.32,21909.0,94.6028,94.6287,94.3267,94.3353,21909.0
2018-12-14 11:00:00,109.29,109.4,109.26,109.28,9700.0,94.3094,94.4043,94.2835,94.3008,9700.0
2018-12-14 11:10:00,109.31,109.31,109.07,109.09,7346.0,94.3267,94.3267,94.1196,94.1368,7346.0
2018-12-14 11:20:00,109.07,109.07,108.69,108.7,11067.0,94.1196,94.1196,93.7917,93.8003,11067.0
2018-12-14 11:30:00,108.69,108.78,108.59,108.63,10412.0,93.7917,93.8693,93.7054,93.7399,10412.0
2018-12-14 11:40:00,108.63,108.67,108.44,108.44,9379.0,93.7399,93.7744,93.5759,93.5759,9379.0
2018-12-14 11:50:00,108.44,108.44,108.08,108.11,8710.0,93.5759,93.5759,93.2653,93.2912,8710.0
2018-12-14 12:00:00,108.13,108.27,108.12,108.12,9373.0,93.3084,93.4292,93.2998,93.2998,9373.0
2018-12-14 12:10:00,108.13,108.22,107.97,108.17,11305.0,93.3084,93.3861,93.1704,93.3429,11305.0
2018-12-14 12:20:00,108.22,108.41,108.2,108.38,8080.0,93.3861,93.55,93.3688,93.5242,8080.0
2018-12-14 12:30:00,108.46,108.49,108.31,108.31,8042.0,93.5932,93.6191,93.4637,93.4637,8042.0
2018-12-14 12:40:00,108.3,108.38,108.25,108.34,10439.0,93.4551,93.5242,93.412,93.4896,10439.0
2018-12-14 12:50:00,108.36,108.38,108.25,108.25,5894.0,93.5069,93.5242,93.412,93.412,5894.0
2018-12-14 13:00:00,108.21,108.24,108.04,108.22,13367.0,93.3775,93.4033,93.2308,93.3861,13367.0
2018-12-14 13:10:00,108.2,108.4,108.18,108.32,10800.0,93.3688,93.5414,93.3516,93.4724,10800.0
2018-12-14 13:20:00,108.32,108.38,108.27,108.29,5600.0,93.4724,93.5242,93.4292,93.4465,5600.0
2018-12-14 13:30:00,108.3,108.31,108.15,108.18,8997.0,93.4551,93.4637,93.3257,93.3516,8997.0
2018-12-14 13:40:00,108.19,108.34,108.17,108.21,13269.0,93.3602,93.4896,93.3429,93.3775,13269.0
2018-12-14 13:50:00,108.21,108.28,108.18,108.19,9401.0,93.3775,93.4379,93.3516,93.3602,9401.0
2018-12-14 14:00:00,108.19,108.27,108.16,108.21,9530.0,93.3602,93.4292,93.3343,93.3775,9530.0
2018-12-14 14:10:00,108.2,108.26,108.0,108.17,14527.0,93.3688,93.4206,93.1962,93.3429,14527.0
2018-12-14 14:20:00,108.19,108.26,108.1,108.2,10801.0,93.3602,93.4206,93.2825,93.3688,10801.0
2018-12-14 14:30:00,108.17,108.18,107.91,107.93,15359.0,93.3429,93.3516,93.1186,93.1358,15359.0
2018-12-14 14:40:00,107.94,107.97,107.83,107.89,13913.0,93.1445,93.1704,93.0495,93.1013,13913.0
2018-12-14 14:50:00,107.88,108.0,107.8,107.94,16937.0,93.0927,93.1962,93.0237,93.1445,16937.0
2018-12-14 15:00:00,107.95,108.03,107.82,107.86,12511.0,93.1531,93.2221,93.0409,93.0754,12511.0
2018-12-14 15:10:00,107.86,108.11,107.86,108.03,16242.0,93.0754,93.2912,93.0754,93.2221,16242.0
2018-12-14 15:20:00,108.01,108.02,107.76,107.78,21266.0,93.2049,93.2135,92.9891,93.0064,21266.0
2018-12-14 15:30:00,107.78,107.81,107.64,107.77,26001.0,93.0064,93.0323,92.8856,92.9978,26001.0
2018-12-14 15:40:00,107.76,107.81,107.61,107.74,42883.0,92.9891,93.0323,92.8597,92.9719,42883.0
2018-12-14 15:50:00,107.73,107.89,107.68,107.86,85067.0,92.9632,93.1013,92.9201,93.0754,85067.0
2018-12-17 09:30:00,107.79,108.29,107.57,107.6,27936.0,93.015,93.4465,92.8252,92.8511,27936.0
2018-12-17 09:40:00,107.64,107.64,107.25,107.45,10775.0,92.8856,92.8856,92.549,92.7216,10775.0
2018-12-17 09:50:00,107.47,107.48,107.1,107.33,15763.0,92.7389,92.7475,92.4196,92.6181,15763.0
2018-12-17 10:00:00,107.33,107.46,107.11,107.37,15533.0,92.6181,92.7303,92.4282,92.6526,15533.0
2018-12-17 10:10:00,107.28,107.42,107.14,107.2,6491.0,92.5749,92.6957,92.4541,92.5059,6491.0
2018-12-17 10:20:00,107.15,107.23,106.79,106.83,7346.0,92.4628,92.5318,92.1521,92.1866,7346.0
2018-12-17 10:30:00,106.8,107.02,106.8,107.0,4722.0,92.1607,92.3506,92.1607,92.3333,4722.0
2018-12-17 10:40:00,106.93,107.38,106.93,107.26,24519.0,92.2729,92.6612,92.2729,92.5577,24519.0
2018-12-17 10:50:00,107.21,107.36,107.15,107.26,7730.0,92.5145,92.644,92.4628,92.5577,7730.0
2018-12-17 11:00:00,107.26,107.32,107.15,107.16,8135.0,92.5577,92.6094,92.4628,92.4714,8135.0
2018-12-17 11:10:00,107.18,107.47,107.18,107.39,18440.0,92.4886,92.7389,92.4886,92.6699,18440.0
2018-12-17 11:20:00,107.37,107.37,106.98,106.98,7054.0,92.6526,92.6526,92.3161,92.3161,7054.0
2018-12-17 11:30:00,106.97,107.2,106.95,107.2,23700.0,92.3074,92.5059,92.2902,92.5059,23700.0
2018-12-17 11:40:00,107.18,107.25,106.94,107.21,9585.0,92.4886,92.549,92.2815,92.5145,9585.0
2018-12-17 11:50:00,107.21,107.21,107.08,107.19,6706.0,92.5145,92.5145,92.4023,92.4973,6706.0
2018-12-17 12:00:00,107.21,107.22,107.07,107.13,5741.0,92.5145,92.5232,92.3937,92.4455,5741.0
2018-12-17 12:10:00,107.08,107.08,106.73,106.73,5598.0,92.4023,92.4023,92.1003,92.1003,5598.0
2018-12-17 12:20:00,106.72,106.76,106.66,106.72,6646.0,92.0917,92.1262,92.0399,92.0917,6646.0
2018-12-17 12:30:00,106.71,106.71,106.39,106.47,6573.0,92.0831,92.0831,91.8069,91.876,6573.0
2018-12-17 12:40:00,106.42,106.47,106.1,106.22,8090.0,91.8328,91.876,91.5567,91.6602,8090.0
2018-12-17 12:50:00,106.18,106.18,105.94,106.01,5969.0,91.6257,91.6257,91.4186,91.479,5969.0
2018-12-17 13:00:00,106.0,106.42,105.99,106.35,10864.0,91.4704,91.8328,91.4618,91.7724,10864.0
2018-12-17 13:10:00,106.32,106.33,106.13,106.32,9426.0,91.7465,91.7552,91.5826,91.7465,9426.0
2018-12-17 13:20:00,106.29,106.51,106.16,106.37,7515.0,91.7206,91.9105,91.6085,91.7897,7515.0
2018-12-17 13:30:00,106.32,106.38,105.99,106.14,9488.0,91.7465,91.7983,91.4618,91.5912,9488.0
2018-12-17 13:40:00,106.1,106.16,105.95,105.97,5678.0,91.5567,91.6085,91.4272,91.4445,5678.0
2018-12-17 13:50:00,105.99,106.2,105.97,106.04,6871.0,91.4618,91.643,91.4445,91.5049,6871.0
2018-12-17 14:00:00,105.98,106.02,105.77,105.83,6500.0,91.4531,91.4876,91.2719,91.3237,6500.0
2018-12-17 14:10:00,105.85,105.86,105.7,105.73,12633.0,91.3409,91.3496,91.2115,91.2374,12633.0
2018-12-17 14:20:00,105.7,105.82,105.57,105.7,14600.0,91.2115,91.3151,91.0993,91.2115,14600.0
2018-12-17 14:30:00,105.72,105.89,105.71,105.8,11255.0,91.2288,91.3755,91.2201,91.2978,11255.0
2018-12-17 14:40:00,105.78,106.06,105.78,106.0,13517.0,91.2805,91.5222,91.2805,91.4704,13517.0
2018-12-17 14:50:00,105.99,105.99,105.49,105.57,14916.0,91.4618,91.4618,91.0303,91.0993,14916.0
2018-12-17 15:00:00,105.55,105.55,105.29,105.32,21061.0,91.0821,91.0821,90.8577,90.8836,21061.0
2018-12-17 15:10:00,105.29,105.55,105.25,105.27,27481.0,90.8577,91.0821,90.8232,90.8404,27481.0
2018-12-17 15:20:00,105.27,105.34,104.97,105.05,22838.0,90.8404,90.9009,90.5816,90.6506,22838.0
2018-12-17 15:30:00,105.04,105.04,104.59,104.62,35657.0,90.642,90.642,90.2537,90.2795,35657.0
2018-12-17 15:40:00,104.61,105.05,104.52,104.6,56776.0,90.2709,90.6506,90.1933,90.2623,56776.0
2018-12-17 15:50:00,104.62,105.24,104.59,105.15,126440.0,90.2795,90.8146,90.2537,90.7369,126440.0
2018-12-18 09:30:00,105.39,105.66,104.13,104.55,51205.0,90.944,91.177,89.8567,90.2191,51205.0
2018-12-18 09:40:00,104.51,104.57,103.96,104.41,30687.0,90.1846,90.2364,89.71,90.0983,30687.0
2018-12-18 09:50:00,104.4,104.4,103.75,103.91,37593.0,90.0897,90.0897,89.5288,89.6669,37593.0
2018-12-18 10:00:00,103.91,104.49,103.9,104.48,27933.0,89.6669,90.1674,89.6582,90.1587,27933.0
2018-12-18 10:10:00,104.55,104.87,104.54,104.66,17598.0,90.2191,90.4953,90.2105,90.3141,17598.0
2018-12-18 10:20:00,104.74,105.21,104.68,105.03,15819.0,90.3831,90.7887,90.3313,90.6333,15819.0
2018-12-18 10:30:00,105.06,105.07,104.86,105.05,25333.0,90.6592,90.6679,90.4866,90.6506,25333.0
2018-12-18 10:40:00,105.0,105.14,104.79,104.96,15764.0,90.6075,90.7283,90.4262,90.5729,15764.0
2018-12-18 10:50:00,104.95,105.04,104.79,104.83,25845.0,90.5643,90.642,90.4262,90.4608,25845.0
2018-12-18 11:00:00,104.81,104.93,104.51,104.86,9771.0,90.4435,90.5471,90.1846,90.4866,9771.0
2018-12-18 11:10:00,104.89,105.05,104.84,105.04,34338.0,90.5125,90.6506,90.4694,90.642,34338.0
2018-12-18 11:20:00,105.05,105.18,104.93,105.05,30421.0,90.6506,90.7628,90.5471,90.6506,30421.0
2018-12-18 11:30:00,105.08,105.34,105.07,105.21,15161.0,90.6765,90.9009,90.6679,90.7887,15161.0
2018-12-18 11:40:00,105.2,105.23,104.95,105.2,24829.0,90.78,90.8059,90.5643,90.78,24829.0
2018-12-18 11:50:00,105.17,105.22,105.0,105.03,11249.0,90.7542,90.7973,90.6075,90.6333,11249.0
2018-12-18 12:00:00,105.08,105.27,105.02,105.25,9011.0,90.6765,90.8404,90.6247,90.8232,9011.0
2018-12-18 12:10:00,105.26,105.44,105.18,105.44,9018.0,90.8318,90.9871,90.7628,90.9871,9018.0
2018-12-18 12:20:00,105.49,105.53,105.16,105.16,13635.0,91.0303,91.0648,90.7455,90.7455,13635.0
2018-12-18 12:30:00,105.21,105.21,104.88,104.94,10109.0,90.7887,90.7887,90.5039,90.5557,10109.0
2018-12-18 12:40:00,104.99,104.99,104.63,104.69,9337.0,90.5988,90.5988,90.2882,90.3399,9337.0
2018-12-18 12:50:00,104.67,104.81,104.53,104.7,8505.0,90.3227,90.4435,90.2019,90.3486,8505.0
2018-12-18 13:00:00,104.65,104.69,104.5,104.51,6586.0,90.3054,90.3399,90.176,90.1846,6586.0
2018-12-18 13:10:00,104.52,104.54,104.26,104.33,7901.0,90.1933,90.2105,89.9689,90.0293,7901.0
2018-12-18 13:20:00,104.36,104.44,104.28,104.39,9631.0,90.0552,90.1242,89.9861,90.0811,9631.0
2018-12-18 13:30:00,104.37,104.49,104.3,104.37,6834.0,90.0638,90.1674,90.0034,90.0638,6834.0
2018-12-18 13:40:00,104.42,104.6,104.41,104.6,6753.0,90.107,90.2623,90.0983,90.2623,6753.0
2018-12-18 13:50:00,104.56,104.57,104.2,104.3,9705.0,90.2278,90.2364,89.9171,90.0034,9705.0
2018-12-18 14:00:00,104.28,104.64,104.28,104.64,9373.0,89.9861,90.2968,89.9861,90.2968,9373.0
2018-12-18 14:10:00,104.62,104.71,104.42,104.52,9659.0,90.2795,90.3572,90.107,90.1933,9659.0
2018-12-18 14:20:00,104.54,104.61,104.5,104.57,6219.0,90.2105,90.2709,90.176,90.2364,6219.0
2018-12-18 14:30:00,104.59,104.6,104.31,104.49,9823.0,90.2537,90.2623,90.012,90.1674,9823.0
2018-12-18 14:40:00,104.5,104.55,103.94,104.15,9703.0,90.176,90.2191,89.6928,89.874,9703.0
2018-12-18 14:50:00,104.16,104.26,103.96,103.96,11535.0,89.8826,89.9689,89.71,89.71,11535.0
2018-12-18 15:00:00,103.94,104.04,103.7,103.86,22747.0,89.6928,89.779,89.4856,89.6237,22747.0
2018-12-18 15:10:00,103.84,104.17,103.81,104.03,19194.0,89.6065,89.8912,89.5806,89.7704,19194.0
2018-12-18 15:20:00,104.01,104.04,103.7,103.77,19087.0,89.7532,89.779,89.4856,89.5461,19087.0
2018-12-18 15:30:00,103.79,104.0,103.77,103.91,37275.0,89.5633,89.7445,89.5461,89.6669,37275.0
2018-12-18 15:40:00,103.92,104.56,103.92,104.51,45089.0,89.6755,90.2278,89.6755,90.1846,45089.0
2018-12-18 15:50:00,104.57,104.64,104.32,104.35,84824.0,90.2364,90.2968,90.0207,90.0466,84824.0
2018-12-19 09:30:00,107.42,108.8,107.0,107.72,115822.0,92.6957,93.8866,92.3333,92.9546,115822.0
2018-12-19 09:40:00,107.69,107.69,106.65,106.98,60011.0,92.9287,92.9287,92.0313,92.3161,60011.0
2018-12-19 09:50:00,106.98,107.44,106.58,107.01,48082.0,92.3161,92.713,91.9709,92.3419,48082.0
2018-12-19 10:00:00,107.13,107.18,106.56,106.58,83041.0,92.4455,92.4886,91.9536,91.9709,83041.0
2018-12-19 10:10:00,106.53,107.42,106.52,107.24,59208.0,91.9277,92.6957,91.9191,92.5404,59208.0
2018-12-19 10:20:00,107.22,107.77,107.17,107.62,34399.0,92.5232,92.9978,92.48,92.8683,34399.0
2018-12-19 10:30:00,107.58,107.67,107.34,107.47,25449.0,92.8338,92.9115,92.6267,92.7389,25449.0
2018-12-19 10:40:00,107.46,107.68,107.43,107.49,31600.0,92.7303,92.9201,92.7044,92.7561,31600.0
2018-12-19 10:50:00,107.46,107.92,107.37,107.67,41659.0,92.7303,93.1272,92.6526,92.9115,41659.0
2018-12-19 11:00:00,107.69,107.94,107.53,107.53,74949.0,92.9287,93.1445,92.7907,92.7907,74949.0
2018-12-19 11:10:00,107.53,107.63,107.25,107.28,17437.0,92.7907,92.877,92.549,92.5749,17437.0
2018-12-19 11:20:00,107.3,107.74,107.24,107.66,24170.0,92.5922,92.9719,92.5404,92.9028,24170.0
2018-12-19 11:30:00,107.65,107.7,107.57,107.61,18102.0,92.8942,92.9374,92.8252,92.8597,18102.0
2018-12-19 11:40:00,107.62,107.72,107.5,107.63,26598.0,92.8683,92.9546,92.7648,92.877,26598.0
2018-12-19 11:50:00,107.64,108.13,107.64,108.13,34033.0,92.8856,93.3084,92.8856,93.3084,34033.0
2018-12-19 12:00:00,108.13,108.37,108.09,108.37,23022.0,93.3084,93.5155,93.2739,93.5155,23022.0
2018-12-19 12:10:00,108.36,108.48,108.34,108.4,20236.0,93.5069,93.6104,93.4896,93.5414,20236.0
2018-12-19 12:20:00,108.41,108.49,108.1,108.2,28880.0,93.55,93.6191,93.2825,93.3688,28880.0
2018-12-19 12:30:00,108.18,108.3,108.16,108.22,20388.0,93.3516,93.4551,93.3343,93.3861,20388.0
2018-12-19 12:40:00,108.23,108.36,108.16,108.25,20249.0,93.3947,93.5069,93.3343,93.412,20249.0
2018-12-19 12:50:00,108.25,108.25,107.88,107.91,18762.0,93.412,93.412,93.0927,93.1186,18762.0
2018-12-19 13:00:00,107.92,108.01,107.8,107.81,24324.0,93.1272,93.2049,93.0237,93.0323,24324.0
2018-12-19 13:10:00,107.8,107.93,107.73,107.84,23851.0,93.0237,93.1358,92.9632,93.0582,23851.0
2018-12-19 13:20:00,107.85,107.97,107.74,107.9,27938.0,93.0668,93.1704,92.9719,93.1099,27938.0
2018-12-19 13:30:00,107.91,108.07,107.8,108.06,23302.0,93.1186,93.2566,93.0237,93.248,23302.0
2018-12-19 13:40:00,108.05,108.11,107.94,107.99,18693.0,93.2394,93.2912,93.1445,93.1876,18693.0
2018-12-19 13:50:00,107.97,108.29,107.83,108.29,20040.0,93.1704,93.4465,93.0495,93.4465,20040.0
2018-12-19 14:00:00,108.25,108.4,107.03,107.21,33874.0,93.412,93.5414,92.3592,92.5145,33874.0
2018-12-19 14:10:00,107.27,107.79,107.26,107.72,50095.0,92.5663,93.015,92.5577,92.9546,50095.0
2018-12-19 14:20:00,107.72,108.18,107.62,108.08,40825.0,92.9546,93.3516,92.8683,93.2653,40825.0
2018-12-19 14:30:00,108.08,108.19,107.83,107.89,38525.0,93.2653,93.3602,93.0495,93.1013,38525.0
2018-12-19 14:40:00,107.87,107.88,107.12,107.53,34015.0,93.0841,93.0927,92.4369,92.7907,34015.0
2018-12-19 14:50:00,107.47,107.51,106.72,106.88,39067.0,92.7389,92.7734,92.0917,92.2298,39067.0
2018-12-19 15:00:00,106.89,106.92,106.33,106.62,125051.0,92.2384,92.2643,91.7552,92.0054,125051.0
2018-12-19 15:10:00,106.62,107.3,106.47,106.88,59158.0,92.0054,92.5922,91.876,92.2298,59158.0
2018-12-19 15:20:00,106.89,107.53,106.67,107.01,57282.0,92.2384,92.7907,92.0485,92.3419,57282.0
2018-12-19 15:30:00,106.99,107.27,106.91,107.01,73314.0,92.3247,92.5663,92.2556,92.3419,73314.0
2018-12-19 15:40:00,106.99,107.33,106.64,107.31,96667.0,92.3247,92.6181,92.0227,92.6008,96667.0
2018-12-19 15:50:00,107.29,107.4,107.18,107.34,266489.0,92.5836,92.6785,92.4886,92.6267,266489.0
2018-12-20 09:30:00,106.68,106.91,105.43,105.88,25842.0,92.0572,92.2556,90.9785,91.3668,25842.0
2018-12-20 09:40:00,105.99,106.15,105.26,105.43,18118.0,91.4618,91.5998,90.8318,90.9785,18118.0
2018-12-20 09:50:00,105.34,106.2,105.3,106.18,22171.0,90.9009,91.643,90.8663,91.6257,22171.0
2018-12-20 10:00:00,106.14,106.42,105.94,106.3,39345.0,91.5912,91.8328,91.4186,91.7293,39345.0
2018-12-20 10:10:00,106.34,106.41,106.14,106.32,28681.0,91.7638,91.8242,91.5912,91.7465,28681.0
2018-12-20 10:20:00,106.28,106.51,106.16,106.36,43903.0,91.712,91.9105,91.6085,91.781,43903.0
2018-12-20 10:30:00,106.31,106.79,106.29,106.48,50337.0,91.7379,92.1521,91.7206,91.8846,50337.0
2018-12-20 10:40:00,106.48,107.12,106.38,107.11,21804.0,91.8846,92.4369,91.7983,92.4282,21804.0
2018-12-20 10:50:00,107.06,107.47,107.0,107.47,12250.0,92.3851,92.7389,92.3333,92.7389,12250.0
2018-12-20 11:00:00,107.45,107.72,107.39,107.49,20231.0,92.7216,92.9546,92.6699,92.7561,20231.0
2018-12-20 11:10:00,107.54,107.72,107.38,107.7,22370.0,92.7993,92.9546,92.6612,92.9374,22370.0
2018-12-20 11:20:00,107.65,107.89,107.61,107.85,25256.0,92.8942,93.1013,92.8597,93.0668,25256.0
2018-12-20 11:30:00,107.8,107.84,107.5,107.63,24986.0,93.0237,93.0582,92.7648,92.877,24986.0
2018-12-20 11:40:00,107.59,107.82,107.34,107.36,24796.0,92.8424,93.0409,92.6267,92.644,24796.0
2018-12-20 11:50:00,107.39,107.78,107.04,107.3,32897.0,92.6699,93.0064,92.3678,92.5922,32897.0
2018-12-20 12:00:00,107.27,107.39,107.03,107.04,20155.0,92.5663,92.6699,92.3592,92.3678,20155.0
2018-12-20 12:10:00,107.09,107.21,106.84,106.99,8200.0,92.411,92.5145,92.1952,92.3247,8200.0
2018-12-20 12:20:00,107.04,107.08,106.86,107.08,13435.0,92.3678,92.4023,92.2125,92.4023,13435.0
2018-12-20 12:30:00,107.04,107.07,106.71,106.8,17071.0,92.3678,92.3937,92.0831,92.1607,17071.0
2018-12-20 12:40:00,106.78,107.19,106.67,107.17,15669.0,92.1435,92.4973,92.0485,92.48,15669.0
2018-12-20 12:50:00,107.2,107.3,107.04,107.22,11009.0,92.5059,92.5922,92.3678,92.5232,11009.0
2018-12-20 13:00:00,107.18,107.22,106.88,106.89,27754.0,92.4886,92.5232,92.2298,92.2384,27754.0
2018-12-20 13:10:00,106.89,107.15,106.88,107.05,11821.0,92.2384,92.4628,92.2298,92.3765,11821.0
2018-12-20 13:20:00,107.02,107.06,106.8,106.85,9269.0,92.3506,92.3851,92.1607,92.2039,9269.0
2018-12-20 13:30:00,106.82,106.85,106.65,106.78,10725.0,92.178,92.2039,92.0313,92.1435,10725.0
2018-12-20 13:40:00,106.77,106.77,106.32,106.53,13250.0,92.1348,92.1348,91.7465,91.9277,13250.0
2018-12-20 13:50:00,106.48,106.48,106.27,106.37,9420.0,91.8846,91.8846,91.7034,91.7897,9420.0
2018-12-20 14:00:00,106.31,106.36,105.82,105.91,14572.0,91.7379,91.781,91.3151,91.3927,14572.0
2018-12-20 14:10:00,105.9,105.91,105.37,105.57,20722.0,91.3841,91.3927,90.9267,91.0993,20722.0
2018-12-20 14:20:00,105.59,106.03,105.58,106.03,34669.0,91.1166,91.4963,91.108,91.4963,34669.0
2018-12-20 14:30:00,105.98,106.45,105.98,106.26,26642.0,91.4531,91.8587,91.4531,91.6947,26642.0
2018-12-20 14:40:00,106.23,106.93,106.23,106.9,56501.0,91.6689,92.2729,91.6689,92.247,56501.0
2018-12-20 14:50:00,106.85,106.85,106.27,106.45,36076.0,92.2039,92.2039,91.7034,91.8587,36076.0
2018-12-20 15:00:00,106.46,106.48,105.95,106.31,30115.0,91.8673,91.8846,91.4272,91.7379,30115.0
2018-12-20 15:10:00,106.32,106.52,106.24,106.3,23191.0,91.7465,91.9191,91.6775,91.7293,23191.0
2018-12-20 15:20:00,106.27,106.69,106.22,106.45,29602.0,91.7034,92.0658,91.6602,91.8587,29602.0
2018-12-20 15:30:00,106.46,106.89,106.45,106.7,37338.0,91.8673,92.2384,91.8587,92.0744,37338.0
2018-12-20 15:40:00,106.68,106.76,106.02,106.2,44343.0,92.0572,92.1262,91.4876,91.643,44343.0
2018-12-20 15:50:00,106.24,106.44,105.98,106.42,125969.0,91.6775,91.8501,91.4531,91.8328,125969.0
2018-12-21 09:30:00,106.23,107.27,106.1,106.97,187363.0,91.6689,92.5663,91.5567,92.3074,187363.0
2018-12-21 09:40:00,106.97,107.86,106.97,107.34,27817.0,92.3074,93.0754,92.3074,92.6267,27817.0
2018-12-21 09:50:00,107.34,108.29,107.24,108.14,32151.0,92.6267,93.4465,92.5404,93.3171,32151.0
2018-12-21 10:00:00,108.1,108.5,107.99,108.44,15180.0,93.2825,93.6277,93.1876,93.5759,15180.0
2018-12-21 10:10:00,108.48,109.32,108.48,109.05,26937.0,93.6104,94.3353,93.6104,94.1023,26937.0
2018-12-21 10:20:00,109.06,109.2,108.36,108.36,10216.0,94.1109,94.2318,93.5069,93.5069,10216.0
2018-12-21 10:30:00,108.46,108.67,108.35,108.46,10483.0,93.5932,93.7744,93.4983,93.5932,10483.0
2018-12-21 10:40:00,108.49,108.49,108.3,108.47,14007.0,93.6191,93.6191,93.4551,93.6018,14007.0
2018-12-21 10:50:00,108.49,108.55,108.21,108.36,8764.0,93.6191,93.6709,93.3775,93.5069,8764.0
2018-12-21 11:00:00,108.3,108.3,107.63,107.63,11361.0,93.4551,93.4551,92.877,92.877,11361.0
2018-12-21 11:10:00,107.67,107.99,107.67,107.99,7900.0,92.9115,93.1876,92.9115,93.1876,7900.0
2018-12-21 11:20:00,107.95,108.24,107.86,108.24,12328.0,93.1531,93.4033,93.0754,93.4033,12328.0
2018-12-21 11:30:00,108.24,108.27,108.08,108.18,9538.0,93.4033,93.4292,93.2653,93.3516,9538.0
2018-12-21 11:40:00,108.15,108.18,107.99,108.06,20062.0,93.3257,93.3516,93.1876,93.248,20062.0
2018-12-21 11:50:00,108.04,108.27,107.77,107.85,9400.0,93.2308,93.4292,92.9978,93.0668,9400.0
2018-12-21 12:00:00,107.85,108.32,107.78,108.02,14127.0,93.0668,93.4724,93.0064,93.2135,14127.0
2018-12-21 12:10:00,108.02,108.04,107.77,107.78,14798.0,93.2135,93.2308,92.9978,93.0064,14798.0
2018-12-21 12:20:00,107.65,107.87,107.52,107.54,9083.0,92.8942,93.0841,92.782,92.7993,9083.0
2018-12-21 12:30:00,107.49,107.81,107.21,107.79,12139.0,92.7561,93.0323,92.5145,93.015,12139.0
2018-12-21 12:40:00,107.74,108.1,107.69,107.96,21740.0,92.9719,93.2825,92.9287,93.1617,21740.0
2018-12-21 12:50:00,107.96,107.97,107.46,107.57,13770.0,93.1617,93.1704,92.7303,92.8252,13770.0
2018-12-21 13:00:00,107.63,107.82,107.55,107.73,17167.0,92.877,93.0409,92.8079,92.9632,17167.0
2018-12-21 13:10:00,107.71,107.72,107.42,107.48,23181.0,92.946,92.9546,92.6957,92.7475,23181.0
2018-12-21 13:20:00,107.48,107.64,107.42,107.5,20709.0,92.7475,92.8856,92.6957,92.7648,20709.0
2018-12-21 13:30:00,107.49,107.67,107.38,107.57,13926.0,92.7561,92.9115,92.6612,92.8252,13926.0
2018-12-21 13:40:00,107.66,107.76,107.51,107.6,16379.0,92.9028,92.9891,92.7734,92.8511,16379.0
2018-12-21 13:50:00,107.63,107.67,107.28,107.39,15431.0,92.877,92.9115,92.5749,92.6699,15431.0
2018-12-21 14:00:00,107.35,107.47,107.17,107.27,16275.0,92.6353,92.7389,92.48,92.5663,16275.0
2018-12-21 14:10:00,107.29,107.34,107.07,107.27,16916.0,92.5836,92.6267,92.3937,92.5663,16916.0
2018-12-21 14:20:00,107.31,107.38,107.16,107.25,15694.0,92.6008,92.6612,92.4714,92.549,15694.0
2018-12-21 14:30:00,107.24,107.41,107.21,107.34,11514.0,92.5404,92.6871,92.5145,92.6267,11514.0
2018-12-21 14:40:00,107.32,107.34,107.1,107.16,19212.0,92.6094,92.6267,92.4196,92.4714,19212.0
2018-12-21 14:50:00,107.18,107.42,106.89,107.2,15713.0,92.4886,92.6957,92.2384,92.5059,15713.0
2018-12-21 15:00:00,107.15,107.39,107.13,107.23,15768.0,92.4628,92.6699,92.4455,92.5318,15768.0
2018-12-21 15:10:00,107.17,107.18,106.66,106.69,13133.0,92.48,92.4886,92.0399,92.0658,13133.0
2018-12-21 15:20:00,106.68,106.86,106.45,106.45,25125.0,92.0572,92.2125,91.8587,91.8587,25125.0
2018-12-21 15:30:00,106.45,106.65,106.01,106.01,27330.0,91.8587,92.0313,91.479,91.479,27330.0
2018-12-21 15:40:00,106.01,106.54,105.96,106.39,64814.0,91.479,91.9364,91.4359,91.8069,64814.0
2018-12-21 15:50:00,106.4,106.45,105.91,105.94,152211.0,91.8156,91.8587,91.3927,91.4186,152211.0
2018-12-24 09:30:00,105.9,105.9,104.56,105.14,35337.0,91.3841,91.3841,90.2278,90.7283,35337.0
2018-12-24 09:40:00,104.96,105.07,104.52,104.61,6467.0,90.5729,90.6679,90.1933,90.2709,6467.0
2018-12-24 09:50:00,104.66,104.69,104.3,104.46,11073.0,90.3141,90.3399,90.0034,90.1415,11073.0
2018-12-24 10:00:00,104.33,104.36,103.14,103.21,14363.0,90.0293,90.0552,89.0024,89.0628,14363.0
2018-12-24 10:10:00,103.17,104.04,103.16,103.76,14332.0,89.0283,89.779,89.0197,89.5374,14332.0
2018-12-24 10:20:00,103.77,103.85,103.51,103.74,7181.0,89.5461,89.6151,89.3217,89.5202,7181.0
2018-12-24 10:30:00,103.81,104.1,103.7,104.06,10326.0,89.5806,89.8308,89.4856,89.7963,10326.0
2018-12-24 10:40:00,104.03,104.58,103.74,103.74,38379.0,89.7704,90.245,89.5202,89.5202,38379.0
2018-12-24 10:50:00,103.85,103.9,103.47,103.55,13385.0,89.6151,89.6582,89.2872,89.3562,13385.0
2018-12-24 11:00:00,103.48,103.57,103.06,103.17,18753.0,89.2958,89.3735,88.9334,89.0283,18753.0
2018-12-24 11:10:00,103.16,103.81,103.13,103.78,35975.0,89.0197,89.5806,88.9938,89.5547,35975.0
2018-12-24 11:20:00,103.77,103.88,103.19,103.35,27921.0,89.5461,89.641,89.0456,89.1836,27921.0
2018-12-24 11:30:00,103.31,103.49,103.18,103.38,19133.0,89.1491,89.3044,89.0369,89.2095,19133.0
2018-12-24 11:40:00,103.43,103.89,103.43,103.66,18461.0,89.2527,89.6496,89.2527,89.4511,18461.0
2018-12-24 11:50:00,103.48,103.67,103.25,103.25,11113.0,89.2958,89.4598,89.0973,89.0973,11113.0
2018-12-24 12:00:00,103.3,103.63,103.28,103.3,17667.0,89.1405,89.4252,89.1232,89.1405,17667.0
2018-12-24 12:10:00,103.28,103.59,103.27,103.39,15118.0,89.1232,89.3907,89.1146,89.2181,15118.0
2018-12-24 12:20:00,103.39,103.58,103.12,103.38,12292.0,89.2181,89.3821,88.9852,89.2095,12292.0
2018-12-24 12:30:00,103.44,103.65,103.41,103.61,22959.0,89.2613,89.4425,89.2354,89.408,22959.0
2018-12-24 12:40:00,103.58,103.68,103.34,103.54,17690.0,89.3821,89.4684,89.175,89.3476,17690.0
2018-12-24 12:50:00,103.55,103.68,103.3,103.38,52826.0,89.3562,89.4684,89.1405,89.2095,52826.0
2018-12-26 09:30:00,103.51,103.82,103.24,103.82,27846.0,89.3217,89.5892,89.0887,89.5892,27846.0
2018-12-26 09:40:00,103.84,104.41,103.83,104.14,15252.0,89.6065,90.0983,89.5978,89.8653,15252.0
2018-12-26 09:50:00,104.02,104.02,102.86,102.89,15327.0,89.7618,89.7618,88.7608,88.7867,15327.0
2018-12-26 10:00:00,102.8,103.26,102.67,103.26,22189.0,88.709,89.106,88.5968,89.106,22189.0
2018-12-26 10:10:00,103.37,103.37,102.46,102.55,24836.0,89.2009,89.2009,88.4156,88.4933,24836.0
2018-12-26 10:20:00,102.53,103.13,102.44,102.88,12577.0,88.476,88.9938,88.3984,88.778,12577.0
2018-12-26 10:30:00,102.87,103.13,102.7,102.74,17011.0,88.7694,88.9938,88.6227,88.6572,17011.0
2018-12-26 10:40:00,102.79,102.96,102.62,102.72,8550.0,88.7004,88.8471,88.5537,88.64,8550.0
2018-12-26 10:50:00,102.67,102.8,102.11,102.33,14910.0,88.5968,88.709,88.1136,88.3034,14910.0
2018-12-26 11:00:00,102.36,102.7,102.33,102.47,22548.0,88.3293,88.6227,88.3034,88.4242,22548.0
2018-12-26 11:10:00,102.46,102.76,102.46,102.65,10087.0,88.4156,88.6745,88.4156,88.5796,10087.0
2018-12-26 11:20:00,102.69,102.76,102.57,102.73,14292.0,88.6141,88.6745,88.5105,88.6486,14292.0
2018-12-26 11:30:00,102.69,102.7,102.38,102.68,9046.0,88.6141,88.6227,88.3466,88.6055,9046.0
2018-12-26 11:40:00,102.66,102.96,102.64,102.93,11848.0,88.5882,88.8471,88.5709,88.8212,11848.0
2018-12-26 11:50:00,102.93,103.01,102.7,102.91,11130.0,88.8212,88.8902,88.6227,88.8039,11130.0
2018-12-26 12:00:00,103.0,103.5,102.98,103.49,14415.0,88.8816,89.3131,88.8643,89.3044,14415.0
2018-12-26 12:10:00,103.57,103.84,103.36,103.48,10473.0,89.3735,89.6065,89.1923,89.2958,10473.0
2018-12-26 12:20:00,103.59,103.67,103.41,103.41,7933.0,89.3907,89.4598,89.2354,89.2354,7933.0
2018-12-26 12:30:00,103.45,103.78,103.4,103.67,8026.0,89.2699,89.5547,89.2268,89.4598,8026.0
2018-12-26 12:40:00,103.65,103.92,103.5,103.53,7374.0,89.4425,89.6755,89.3131,89.339,7374.0
2018-12-26 12:50:00,103.54,103.68,103.43,103.53,5354.0,89.3476,89.4684,89.2527,89.339,5354.0
2018-12-26 13:00:00,103.61,103.61,103.37,103.45,10346.0,89.408,89.408,89.2009,89.2699,10346.0
2018-12-26 13:10:00,103.49,103.52,103.27,103.31,8472.0,89.3044,89.3303,89.1146,89.1491,8472.0
2018-12-26 13:20:00,103.34,103.54,103.28,103.49,8736.0,89.175,89.3476,89.1232,89.3044,8736.0
2018-12-26 13:30:00,103.52,103.82,103.5,103.79,7550.0,89.3303,89.5892,89.3131,89.5633,7550.0
2018-12-26 13:40:00,103.83,103.85,103.63,103.76,5321.0,89.5978,89.6151,89.4252,89.5374,5321.0
2018-12-26 13:50:00,103.76,104.12,103.76,103.98,6800.0,89.5374,89.8481,89.5374,89.7273,6800.0
2018-12-26 14:00:00,104.02,104.02,103.81,103.87,6934.0,89.7618,89.7618,89.5806,89.6323,6934.0
2018-12-26 14:10:00,103.96,104.04,103.7,103.74,14014.0,89.71,89.779,89.4856,89.5202,14014.0
2018-12-26 14:20:00,103.83,103.95,103.75,103.8,15154.0,89.5978,89.7014,89.5288,89.5719,15154.0
2018-12-26 14:30:00,103.82,104.13,103.82,104.04,11130.0,89.5892,89.8567,89.5892,89.779,11130.0
2018-12-26 14:40:00,104.05,104.17,103.93,103.94,14195.0,89.7877,89.8912,89.6841,89.6928,14195.0
2018-12-26 14:50:00,103.94,104.23,103.93,104.23,13685.0,89.6928,89.943,89.6841,89.943,13685.0
2018-12-26 15:00:00,104.25,104.55,104.17,104.41,9482.0,89.9603,90.2191,89.8912,90.0983,9482.0
2018-12-26 15:10:00,104.38,104.64,104.37,104.56,18956.0,90.0724,90.2968,90.0638,90.2278,18956.0
2018-12-26 15:20:00,104.51,104.74,104.49,104.69,8518.0,90.1846,90.3831,90.1674,90.3399,8518.0
2018-12-26 15:30:00,104.68,105.16,104.66,105.16,14587.0,90.3313,90.7455,90.3141,90.7455,14587.0
2018-12-26 15:40:00,105.19,105.76,105.08,105.45,25124.0,90.7714,91.2633,90.6765,90.9958,25124.0
2018-12-26 15:50:00,105.47,105.77,105.42,105.63,78259.0,91.013,91.2719,90.9699,91.1511,78259.0
2018-12-27 09:30:00,105.36,105.43,104.24,104.44,19246.0,90.9181,90.9785,89.9516,90.1242,19246.0
2018-12-27 09:40:00,104.44,104.44,103.67,103.67,18707.0,90.1242,90.1242,89.4598,89.4598,18707.0
2018-12-27 09:50:00,103.67,103.78,103.1,103.43,19454.0,89.4598,89.5547,88.9679,89.2527,19454.0
2018-12-27 10:00:00,103.39,104.12,103.28,103.33,9555.0,89.2181,89.8481,89.1232,89.1664,9555.0
2018-12-27 10:10:00,103.34,103.65,103.16,103.43,17930.0,89.175,89.4425,89.0197,89.2527,17930.0
2018-12-27 10:20:00,103.43,104.14,103.36,104.02,15641.0,89.2527,89.8653,89.1923,89.7618,15641.0
2018-12-27 10:30:00,104.0,104.4,103.91,104.19,23405.0,89.7445,90.0897,89.6669,89.9085,23405.0
2018-12-27 10:40:00,104.19,104.74,104.12,104.58,31292.0,89.9085,90.3831,89.8481,90.245,31292.0
2018-12-27 10:50:00,104.48,104.49,104.21,104.38,10432.0,90.1587,90.1674,89.9257,90.0724,10432.0
2018-12-27 11:00:00,104.3,104.43,104.15,104.22,15556.0,90.0034,90.1156,89.874,89.9344,15556.0
2018-12-27 11:10:00,104.26,104.52,104.12,104.52,14981.0,89.9689,90.1933,89.8481,90.1933,14981.0
2018-12-27 11:20:00,104.54,105.09,104.54,105.09,9549.0,90.2105,90.6851,90.2105,90.6851,9549.0
2018-12-27 11:30:00,105.05,105.25,104.95,105.04,11121.0,90.6506,90.8232,90.5643,90.642,11121.0
2018-12-27 11:40:00,104.88,104.99,104.79,104.91,13943.0,90.5039,90.5988,90.4262,90.5298,13943.0
2018-12-27 11:50:00,104.95,105.32,104.95,105.24,8809.0,90.5643,90.8836,90.5643,90.8146,8809.0
2018-12-27 12:00:00,105.24,105.24,104.81,104.84,17610.0,90.8146,90.8146,90.4435,90.4694,17610.0
2018-12-27 12:10:00,104.86,105.03,104.82,105.01,5927.0,90.4866,90.6333,90.4521,90.6161,5927.0
2018-12-27 12:20:00,105.01,105.02,104.39,104.43,12621.0,90.6161,90.6247,90.0811,90.1156,12621.0
2018-12-27 12:30:00,104.32,104.47,104.24,104.38,5700.0,90.0207,90.1501,89.9516,90.0724,5700.0
2018-12-27 12:40:00,104.36,104.58,104.22,104.47,6788.0,90.0552,90.245,89.9344,90.1501,6788.0
2018-12-27 12:50:00,104.49,104.63,104.39,104.63,5794.0,90.1674,90.2882,90.0811,90.2882,5794.0
2018-12-27 13:00:00,104.57,104.78,104.46,104.78,5930.0,90.2364,90.4176,90.1415,90.4176,5930.0
2018-12-27 13:10:00,104.8,104.84,104.59,104.62,9708.0,90.4349,90.4694,90.2537,90.2795,9708.0
2018-12-27 13:20:00,104.58,104.64,104.4,104.42,7659.0,90.245,90.2968,90.0897,90.107,7659.0
2018-12-27 13:30:00,104.41,104.53,104.39,104.49,9428.0,90.0983,90.2019,90.0811,90.1674,9428.0
2018-12-27 13:40:00,104.49,104.63,104.35,104.35,16852.0,90.1674,90.2882,90.0466,90.0466,16852.0
2018-12-27 13:50:00,104.42,104.42,104.04,104.07,9997.0,90.107,90.107,89.779,89.8049,9997.0
2018-12-27 14:00:00,104.02,104.02,103.67,103.67,14210.0,89.7618,89.7618,89.4598,89.4598,14210.0
2018-12-27 14:10:00,103.67,103.69,103.34,103.47,15690.0,89.4598,89.477,89.175,89.2872,15690.0
2018-12-27 14:20:00,103.46,103.59,103.2,103.35,19205.0,89.2785,89.3907,89.0542,89.1836,19205.0
2018-12-27 14:30:00,103.34,103.54,103.28,103.48,17806.0,89.175,89.3476,89.1232,89.2958,17806.0
2018-12-27 14:40:00,103.48,104.14,103.48,103.83,9263.0,89.2958,89.8653,89.2958,89.5978,9263.0
2018-12-27 14:50:00,103.85,104.41,103.82,104.34,10065.0,89.6151,90.0983,89.5892,90.0379,10065.0
2018-12-27 15:00:00,104.31,104.36,104.0,104.29,14460.0,90.012,90.0552,89.7445,89.9948,14460.0
2018-12-27 15:10:00,104.29,104.86,104.23,104.61,24968.0,89.9948,90.4866,89.943,90.2709,24968.0
2018-12-27 15:20:00,104.65,105.41,104.65,105.41,24218.0,90.3054,90.9613,90.3054,90.9613,24218.0
2018-12-27 15:30:00,105.35,105.69,105.21,105.58,30676.0,90.9095,91.2029,90.7887,91.108,30676.0
2018-12-27 15:40:00,105.61,106.06,105.58,105.82,43312.0,91.1338,91.5222,91.108,91.3151,43312.0
2018-12-27 15:50:00,105.8,106.14,105.4,106.14,91423.0,91.2978,91.5912,90.9526,91.5912,91423.0
2018-12-28 09:30:00,106.37,107.49,106.14,107.44,19585.0,91.7897,92.7561,91.5912,92.713,19585.0
2018-12-28 09:40:00,107.36,107.49,107.03,107.44,11429.0,92.644,92.7561,92.3592,92.713,11429.0
2018-12-28 09:50:00,107.43,107.7,107.33,107.6,19569.0,92.7044,92.9374,92.6181,92.8511,19569.0
2018-12-28 10:00:00,107.52,107.9,107.36,107.36,24979.0,92.782,93.1099,92.644,92.644,24979.0
2018-12-28 10:10:00,107.31,107.32,106.84,107.09,33774.0,92.6008,92.6094,92.1952,92.411,33774.0
2018-12-28 10:20:00,107.11,107.45,106.97,107.19,12360.0,92.4282,92.7216,92.3074,92.4973,12360.0
2018-12-28 10:30:00,107.15,107.19,106.58,106.65,25094.0,92.4628,92.4973,91.9709,92.0313,25094.0
2018-12-28 10:40:00,106.68,106.95,106.64,106.8,15580.0,92.0572,92.2902,92.0227,92.1607,15580.0
2018-12-28 10:50:00,106.79,106.94,106.5,106.5,10523.0,92.1521,92.2815,91.9018,91.9018,10523.0
2018-12-28 11:00:00,106.5,106.55,106.21,106.46,27438.0,91.9018,91.945,91.6516,91.8673,27438.0
2018-12-28 11:10:00,106.46,106.49,106.05,106.19,37977.0,91.8673,91.8932,91.5135,91.6343,37977.0
2018-12-28 11:20:00,106.14,106.4,105.91,106.4,20512.0,91.5912,91.8156,91.3927,91.8156,20512.0
2018-12-28 11:30:00,106.39,106.6,106.14,106.53,26848.0,91.8069,91.9881,91.5912,91.9277,26848.0
2018-12-28 11:40:00,106.55,106.55,106.21,106.34,16679.0,91.945,91.945,91.6516,91.7638,16679.0
2018-12-28 11:50:00,106.28,106.57,106.25,106.44,24118.0,91.712,91.9623,91.6861,91.8501,24118.0
2018-12-28 12:00:00,106.43,106.62,106.27,106.62,20687.0,91.8414,92.0054,91.7034,92.0054,20687.0
2018-12-28 12:10:00,106.62,106.62,106.34,106.41,11147.0,92.0054,92.0054,91.7638,91.8242,11147.0
2018-12-28 12:20:00,106.44,106.59,106.33,106.46,16027.0,91.8501,91.9795,91.7552,91.8673,16027.0
2018-12-28 12:30:00,106.5,106.59,106.43,106.56,6796.0,91.9018,91.9795,91.8414,91.9536,6796.0
2018-12-28 12:40:00,106.6,106.72,106.33,106.36,5824.0,91.9881,92.0917,91.7552,91.781,5824.0
2018-12-28 12:50:00,106.39,106.43,106.15,106.33,11918.0,91.8069,91.8414,91.5998,91.7552,11918.0
2018-12-28 13:00:00,106.33,106.43,106.3,106.43,8703.0,91.7552,91.8414,91.7293,91.8414,8703.0
2018-12-28 13:10:00,106.45,106.55,106.39,106.45,7438.0,91.8587,91.945,91.8069,91.8587,7438.0
2018-12-28 13:20:00,106.41,106.44,106.29,106.34,13723.0,91.8242,91.8501,91.7206,91.7638,13723.0
2018-12-28 13:30:00,106.3,106.49,106.2,106.42,16078.0,91.7293,91.8932,91.643,91.8328,16078.0
2018-12-28 13:40:00,106.39,106.52,106.33,106.52,12268.0,91.8069,91.9191,91.7552,91.9191,12268.0
2018-12-28 13:50:00,106.48,106.69,106.48,106.62,5972.0,91.8846,92.0658,91.8846,92.0054,5972.0
2018-12-28 14:00:00,106.66,107.06,106.66,106.99,9587.0,92.0399,92.3851,92.0399,92.3247,9587.0
2018-12-28 14:10:00,107.02,107.32,106.95,106.95,7586.0,92.3506,92.6094,92.2902,92.2902,7586.0
2018-12-28 14:20:00,106.98,107.16,106.82,106.85,10548.0,92.3161,92.4714,92.178,92.2039,10548.0
2018-12-28 14:30:00,106.88,107.42,106.85,107.42,10794.0,92.2298,92.6957,92.2039,92.6957,10794.0
2018-12-28 14:40:00,107.39,107.52,107.15,107.4,16130.0,92.6699,92.782,92.4628,92.6785,16130.0
2018-12-28 14:50:00,107.35,107.59,107.35,107.49,14483.0,92.6353,92.8424,92.6353,92.7561,14483.0
2018-12-28 15:00:00,107.5,107.57,106.82,106.94,15810.0,92.7648,92.8252,92.178,92.2815,15810.0
2018-12-28 15:10:00,106.88,107.19,106.7,106.82,17653.0,92.2298,92.4973,92.0744,92.178,17653.0
2018-12-28 15:20:00,106.83,106.83,106.07,106.21,22152.0,92.1866,92.1866,91.5308,91.6516,22152.0
2018-12-28 15:30:00,106.23,106.26,105.93,105.96,28776.0,91.6689,91.6947,91.41,91.4359,28776.0
2018-12-28 15:40:00,105.96,106.17,105.86,106.1,35866.0,91.4359,91.6171,91.3496,91.5567,35866.0
2018-12-28 15:50:00,106.11,106.42,105.91,106.31,72002.0,91.5653,91.8328,91.3927,91.7379,72002.0
2018-12-31 09:30:00,106.48,106.55,105.82,106.21,11337.0,91.8846,91.945,91.3151,91.6516,11337.0
2018-12-31 09:40:00,106.26,106.69,106.26,106.58,8400.0,91.6947,92.0658,91.6947,91.9709,8400.0
2018-12-31 09:50:00,106.59,106.73,106.51,106.65,10303.0,91.9795,92.1003,91.9105,92.0313,10303.0
2018-12-31 10:00:00,106.72,106.96,106.57,106.87,9513.0,92.0917,92.2988,91.9623,92.2211,9513.0
2018-12-31 10:10:00,106.82,106.96,106.76,106.88,9281.0,92.178,92.2988,92.1262,92.2298,9281.0
2018-12-31 10:20:00,106.9,106.97,106.68,106.68,10229.0,92.247,92.3074,92.0572,92.0572,10229.0
2018-12-31 10:30:00,106.68,106.89,106.6,106.75,18699.0,92.0572,92.2384,91.9881,92.1176,18699.0
2018-12-31 10:40:00,106.65,106.72,106.55,106.59,7224.0,92.0313,92.0917,91.945,91.9795,7224.0
2018-12-31 10:50:00,106.59,106.63,106.33,106.43,17414.0,91.9795,92.014,91.7552,91.8414,17414.0
2018-12-31 11:00:00,106.47,106.58,106.38,106.39,7840.0,91.876,91.9709,91.7983,91.8069,7840.0
2018-12-31 11:10:00,106.38,106.38,106.14,106.18,11441.0,91.7983,91.7983,91.5912,91.6257,11441.0
2018-12-31 11:20:00,106.21,106.35,106.05,106.35,8360.0,91.6516,91.7724,91.5135,91.7724,8360.0
2018-12-31 11:30:00,106.32,106.32,105.84,106.1,6787.0,91.7465,91.7465,91.3323,91.5567,6787.0
2018-12-31 11:40:00,106.14,106.14,105.86,106.02,7254.0,91.5912,91.5912,91.3496,91.4876,7254.0
2018-12-31 11:50:00,106.02,106.1,105.89,106.02,5230.0,91.4876,91.5567,91.3755,91.4876,5230.0
2018-12-31 12:00:00,106.01,106.01,105.82,105.99,12473.0,91.479,91.479,91.3151,91.4618,12473.0
2018-12-31 12:10:00,105.97,106.01,105.86,105.96,9222.0,91.4445,91.479,91.3496,91.4359,9222.0
2018-12-31 12:20:00,105.94,106.28,105.94,106.26,8948.0,91.4186,91.712,91.4186,91.6947,8948.0
2018-12-31 12:30:00,106.35,106.35,106.2,106.26,9070.0,91.7724,91.7724,91.643,91.6947,9070.0
2018-12-31 12:40:00,106.24,106.38,106.2,106.34,12294.0,91.6775,91.7983,91.643,91.7638,12294.0
2018-12-31 12:50:00,106.27,106.53,106.24,106.53,5908.0,91.7034,91.9277,91.6775,91.9277,5908.0
2018-12-31 13:00:00,106.56,106.79,106.56,106.72,6715.0,91.9536,92.1521,91.9536,92.0917,6715.0
2018-12-31 13:10:00,106.73,106.76,106.61,106.72,6011.0,92.1003,92.1262,91.9968,92.0917,6011.0
2018-12-31 13:20:00,106.75,106.99,106.72,106.95,5950.0,92.1176,92.3247,92.0917,92.2902,5950.0
2018-12-31 13:30:00,106.92,107.01,106.8,106.8,5527.0,92.2643,92.3419,92.1607,92.1607,5527.0
2018-12-31 13:40:00,106.82,106.97,106.79,106.97,7311.0,92.178,92.3074,92.1521,92.3074,7311.0
2018-12-31 13:50:00,106.98,107.0,106.88,106.88,8550.0,92.3161,92.3333,92.2298,92.2298,8550.0
2018-12-31 14:00:00,106.85,107.12,106.82,107.04,10959.0,92.2039,92.4369,92.178,92.3678,10959.0
2018-12-31 14:10:00,107.0,107.11,106.86,107.03,14637.0,92.3333,92.4282,92.2125,92.3592,14637.0
2018-12-31 14:20:00,107.02,107.03,106.63,106.66,9682.0,92.3506,92.3592,92.014,92.0399,9682.0
2018-12-31 14:30:00,106.71,106.75,106.47,106.68,6400.0,92.0831,92.1176,91.876,92.0572,6400.0
2018-12-31 14:40:00,106.66,106.88,106.59,106.87,7275.0,92.0399,92.2298,91.9795,92.2211,7275.0
2018-12-31 14:50:00,106.88,107.05,106.85,106.9,14316.0,92.2298,92.3765,92.2039,92.247,14316.0
2018-12-31 15:00:00,106.86,107.0,106.77,106.77,19254.0,92.2125,92.3333,92.1348,92.1348,19254.0
2018-12-31 15:10:00,106.74,106.84,106.57,106.72,10568.0,92.109,92.1952,91.9623,92.0917,10568.0
2018-12-31 15:20:00,106.72,106.86,106.57,106.81,17726.0,92.0917,92.2125,91.9623,92.1694,17726.0
2018-12-31 15:30:00,106.78,107.08,106.78,107.01,16611.0,92.1435,92.4023,92.1435,92.3419,16611.0
2018-12-31 15:40:00,107.01,107.16,106.91,106.96,52685.0,92.3419,92.4714,92.2556,92.2988,52685.0
2018-12-31 15:50:00,106.96,107.21,106.73,107.21,116985.0,92.2988,92.5145,92.1003,92.5145,116985.0
2019-01-02 09:30:00,106.18,106.56,105.27,105.67,28233.0,91.6257,91.9536,90.8404,91.1856,28233.0
2019-01-02 09:40:00,105.75,106.21,105.63,106.11,20571.0,91.2547,91.6516,91.1511,91.5653,20571.0
2019-01-02 09:50:00,106.21,106.54,105.8,106.24,9868.0,91.6516,91.9364,91.2978,91.6775,9868.0
2019-01-02 10:00:00,106.23,106.36,105.77,106.36,9544.0,91.6689,91.781,91.2719,91.781,9544.0
2019-01-02 10:10:00,106.54,106.54,106.09,106.26,4291.0,91.9364,91.9364,91.548,91.6947,4291.0
2019-01-02 10:20:00,106.32,106.32,105.5,105.5,12112.0,91.7465,91.7465,91.0389,91.0389,12112.0
2019-01-02 10:30:00,105.58,105.59,105.43,105.45,7651.0,91.108,91.1166,90.9785,90.9958,7651.0
2019-01-02 10:40:00,105.48,105.81,105.48,105.57,8847.0,91.0217,91.3064,91.0217,91.0993,8847.0
2019-01-02 10:50:00,105.5,105.73,105.47,105.51,14217.0,91.0389,91.2374,91.013,91.0475,14217.0
2019-01-02 11:00:00,105.54,105.66,105.38,105.58,6010.0,91.0734,91.177,90.9354,91.108,6010.0
2019-01-02 11:10:00,105.64,105.9,105.61,105.85,10139.0,91.1597,91.3841,91.1338,91.3409,10139.0
2019-01-02 11:20:00,105.9,105.99,105.58,105.64,9652.0,91.3841,91.4618,91.108,91.1597,9652.0
2019-01-02 11:30:00,105.59,105.73,105.44,105.48,12727.0,91.1166,91.2374,90.9871,91.0217,12727.0
2019-01-02 11:40:00,105.5,105.98,105.5,105.89,24980.0,91.0389,91.4531,91.0389,91.3755,24980.0
2019-01-02 11:50:00,105.93,105.96,105.45,105.53,15590.0,91.41,91.4359,90.9958,91.0648,15590.0
2019-01-02 12:00:00,105.49,105.67,105.38,105.45,18192.0,91.0303,91.1856,90.9354,90.9958,18192.0
2019-01-02 12:10:00,105.48,105.52,105.31,105.42,10028.0,91.0217,91.0562,90.875,90.9699,10028.0
2019-01-02 12:20:00,105.45,105.49,105.32,105.32,10083.0,90.9958,91.0303,90.8836,90.8836,10083.0
2019-01-02 12:30:00,105.31,105.57,105.18,105.53,14375.0,90.875,91.0993,90.7628,91.0648,14375.0
2019-01-02 12:40:00,105.51,105.57,105.41,105.43,11360.0,91.0475,91.0993,90.9613,90.9785,11360.0
2019-01-02 12:50:00,105.46,105.81,105.36,105.74,9461.0,91.0044,91.3064,90.9181,91.246,9461.0
2019-01-02 13:00:00,105.73,105.85,105.58,105.82,11951.0,91.2374,91.3409,91.108,91.3151,11951.0
2019-01-02 13:10:00,105.81,105.81,105.65,105.68,13838.0,91.3064,91.3064,91.1684,91.1942,13838.0
2019-01-02 13:20:00,105.69,105.88,105.67,105.79,6607.0,91.2029,91.3668,91.1856,91.2892,6607.0
2019-01-02 13:30:00,105.81,105.9,105.58,105.59,16047.0,91.3064,91.3841,91.108,91.1166,16047.0
2019-01-02 13:40:00,105.58,105.8,105.58,105.72,7435.0,91.108,91.2978,91.108,91.2288,7435.0
2019-01-02 13:50:00,105.7,105.89,105.68,105.89,5600.0,91.2115,91.3755,91.1942,91.3755,5600.0
2019-01-02 14:00:00,105.93,105.93,105.57,105.59,15456.0,91.41,91.41,91.0993,91.1166,15456.0
2019-01-02 14:10:00,105.61,105.62,105.46,105.62,12544.0,91.1338,91.1425,91.0044,91.1425,12544.0
2019-01-02 14:20:00,105.59,105.73,105.53,105.59,11271.0,91.1166,91.2374,91.0648,91.1166,11271.0
2019-01-02 14:30:00,105.62,105.82,105.59,105.7,16736.0,91.1425,91.3151,91.1166,91.2115,16736.0
2019-01-02 14:40:00,105.68,105.73,105.47,105.6,17444.0,91.1942,91.2374,91.013,91.1252,17444.0
2019-01-02 14:50:00,105.57,105.65,105.47,105.49,16417.0,91.0993,91.1684,91.013,91.0303,16417.0
2019-01-02 15:00:00,105.46,105.52,105.16,105.19,21230.0,91.0044,91.0562,90.7455,90.7714,21230.0
2019-01-02 15:10:00,105.13,105.32,104.91,104.99,19657.0,90.7196,90.8836,90.5298,90.5988,19657.0
2019-01-02 15:20:00,105.0,105.38,104.96,105.28,40162.0,90.6075,90.9354,90.5729,90.8491,40162.0
2019-01-02 15:30:00,105.31,105.31,104.87,104.87,26490.0,90.875,90.875,90.4953,90.4953,26490.0
2019-01-02 15:40:00,104.85,105.07,104.77,105.04,75962.0,90.478,90.6679,90.409,90.642,75962.0
2019-01-02 15:50:00,105.04,105.48,105.04,105.43,85849.0,90.642,91.0217,90.642,90.9785,85849.0
2019-01-03 09:30:00,105.23,106.16,104.91,105.63,31430.0,90.8059,91.6085,90.5298,91.1511,31430.0
2019-01-03 09:40:00,105.84,106.25,105.66,106.14,23024.0,91.3323,91.6861,91.177,91.5912,23024.0
2019-01-03 09:50:00,106.18,106.26,105.84,106.04,13230.0,91.6257,91.6947,91.3323,91.5049,13230.0
2019-01-03 10:00:00,105.89,106.16,105.71,105.95,18452.0,91.3755,91.6085,91.2201,91.4272,18452.0
2019-01-03 10:10:00,105.98,106.13,105.72,105.95,13780.0,91.4531,91.5826,91.2288,91.4272,13780.0
2019-01-03 10:20:00,105.92,106.12,105.8,105.98,13700.0,91.4013,91.5739,91.2978,91.4531,13700.0
2019-01-03 10:30:00,105.95,106.09,105.72,105.78,21620.0,91.4272,91.548,91.2288,91.2805,21620.0
2019-01-03 10:40:00,105.83,106.02,105.75,105.97,17734.0,91.3237,91.4876,91.2547,91.4445,17734.0
2019-01-03 10:50:00,105.87,106.13,105.77,106.05,12406.0,91.3582,91.5826,91.2719,91.5135,12406.0
2019-01-03 11:00:00,106.04,106.45,105.95,106.23,16238.0,91.5049,91.8587,91.4272,91.6689,16238.0
2019-01-03 11:10:00,106.41,106.85,106.4,106.44,21878.0,91.8242,92.2039,91.8156,91.8501,21878.0
2019-01-03 11:20:00,106.47,106.67,106.42,106.46,17234.0,91.876,92.0485,91.8328,91.8673,17234.0
2019-01-03 11:30:00,106.47,107.11,106.35,107.11,15712.0,91.876,92.4282,91.7724,92.4282,15712.0
2019-01-03 11:40:00,107.25,107.36,106.89,107.0,18507.0,92.549,92.644,92.2384,92.3333,18507.0
2019-01-03 11:50:00,107.1,107.14,106.59,106.72,15530.0,92.4196,92.4541,91.9795,92.0917,15530.0
2019-01-03 12:00:00,106.69,106.77,106.31,106.42,16098.0,92.0658,92.1348,91.7379,91.8328,16098.0
2019-01-03 12:10:00,106.41,106.64,106.33,106.41,10839.0,91.8242,92.0227,91.7552,91.8242,10839.0
2019-01-03 12:20:00,106.44,106.67,106.41,106.5,10436.0,91.8501,92.0485,91.8242,91.9018,10436.0
2019-01-03 12:30:00,106.56,106.72,106.34,106.45,10181.0,91.9536,92.0917,91.7638,91.8587,10181.0
2019-01-03 12:40:00,106.47,106.61,106.37,106.47,6640.0,91.876,91.9968,91.7897,91.876,6640.0
2019-01-03 12:50:00,106.45,106.71,106.44,106.71,6515.0,91.8587,92.0831,91.8501,92.0831,6515.0
2019-01-03 13:00:00,106.65,106.68,106.34,106.35,9710.0,92.0313,92.0572,91.7638,91.7724,9710.0
2019-01-03 13:10:00,106.34,106.49,105.82,105.94,16475.0,91.7638,91.8932,91.3151,91.4186,16475.0
2019-01-03 13:20:00,105.88,106.33,105.88,106.27,8600.0,91.3668,91.7552,91.3668,91.7034,8600.0
2019-01-03 13:30:00,106.28,106.52,106.25,106.49,11528.0,91.712,91.9191,91.6861,91.8932,11528.0
2019-01-03 13:40:00,106.48,106.61,106.38,106.4,7476.0,91.8846,91.9968,91.7983,91.8156,7476.0
2019-01-03 13:50:00,106.4,106.44,106.24,106.36,14411.0,91.8156,91.8501,91.6775,91.781,14411.0
2019-01-03 14:00:00,106.35,106.53,106.35,106.43,15915.0,91.7724,91.9277,91.7724,91.8414,15915.0
2019-01-03 14:10:00,106.43,106.76,106.42,106.76,12406.0,91.8414,92.1262,91.8328,92.1262,12406.0
2019-01-03 14:20:00,106.73,106.98,106.7,106.96,18744.0,92.1003,92.3161,92.0744,92.2988,18744.0
2019-01-03 14:30:00,107.0,107.04,106.6,106.77,20870.0,92.3333,92.3678,91.9881,92.1348,20870.0
2019-01-03 14:40:00,106.8,106.86,106.5,106.54,22080.0,92.1607,92.2125,91.9018,91.9364,22080.0
2019-01-03 14:50:00,106.51,106.54,106.28,106.49,17733.0,91.9105,91.9364,91.712,91.8932,17733.0
2019-01-03 15:00:00,106.52,106.56,106.31,106.45,18488.0,91.9191,91.9536,91.7379,91.8587,18488.0
2019-01-03 15:10:00,106.43,106.61,106.39,106.58,20651.0,91.8414,91.9968,91.8069,91.9709,20651.0
2019-01-03 15:20:00,106.58,106.64,106.27,106.4,20169.0,91.9709,92.0227,91.7034,91.8156,20169.0
2019-01-03 15:30:00,106.38,106.56,106.26,106.27,24160.0,91.7983,91.9536,91.6947,91.7034,24160.0
2019-01-03 15:40:00,106.26,106.52,106.19,106.42,46673.0,91.6947,91.9191,91.6343,91.8328,46673.0
2019-01-03 15:50:00,106.42,106.5,106.06,106.23,119450.0,91.8328,91.9018,91.5222,91.6689,119450.0
2019-01-04 09:30:00,106.31,107.41,106.31,107.2,22301.0,91.7379,92.6871,91.7379,92.5059,22301.0
2019-01-04 09:40:00,107.13,107.18,106.31,106.49,22332.0,92.4455,92.4886,91.7379,91.8932,22332.0
2019-01-04 09:50:00,106.49,106.78,106.44,106.57,26531.0,91.8932,92.1435,91.8501,91.9623,26531.0
2019-01-04 10:00:00,106.6,106.75,106.5,106.68,60924.0,91.9881,92.1176,91.9018,92.0572,60924.0
2019-01-04 10:10:00,106.7,106.78,106.07,106.19,35140.0,92.0744,92.1435,91.5308,91.6343,35140.0
2019-01-04 10:20:00,106.14,106.57,105.96,106.57,62568.0,91.5912,91.9623,91.4359,91.9623,62568.0
2019-01-04 10:30:00,106.59,106.75,106.45,106.5,29407.0,91.9795,92.1176,91.8587,91.9018,29407.0
2019-01-04 10:40:00,106.47,106.5,106.14,106.17,18171.0,91.876,91.9018,91.5912,91.6171,18171.0
2019-01-04 10:50:00,106.17,106.25,106.11,106.2,18433.0,91.6171,91.6861,91.5653,91.643,18433.0
2019-01-04 11:00:00,106.24,106.67,106.24,106.52,18027.0,91.6775,92.0485,91.6775,91.9191,18027.0
2019-01-04 11:10:00,106.57,106.58,106.14,106.29,24382.0,91.9623,91.9709,91.5912,91.7206,24382.0
2019-01-04 11:20:00,106.33,106.38,105.98,105.99,19489.0,91.7552,91.7983,91.4531,91.4618,19489.0
2019-01-04 11:30:00,105.99,106.15,105.83,105.9,21023.0,91.4618,91.5998,91.3237,91.3841,21023.0
2019-01-04 11:40:00,105.91,106.15,105.84,106.07,25807.0,91.3927,91.5998,91.3323,91.5308,25807.0
2019-01-04 11:50:00,106.08,106.2,106.02,106.04,23884.0,91.5394,91.643,91.4876,91.5049,23884.0
2019-01-04 12:00:00,106.1,106.13,105.83,106.03,11915.0,91.5567,91.5826,91.3237,91.4963,11915.0
2019-01-04 12:10:00,106.06,106.41,106.04,106.41,14481.0,91.5222,91.8242,91.5049,91.8242,14481.0
2019-01-04 12:20:00,106.45,106.6,106.33,106.34,23235.0,91.8587,91.9881,91.7552,91.7638,23235.0
2019-01-04 12:30:00,106.39,106.39,106.23,106.33,17059.0,91.8069,91.8069,91.6689,91.7552,17059.0
2019-01-04 12:40:00,106.35,106.45,106.3,106.32,10107.0,91.7724,91.8587,91.7293,91.7465,10107.0
2019-01-04 12:50:00,106.33,106.36,106.27,106.3,22281.0,91.7552,91.781,91.7034,91.7293,22281.0
2019-01-04 13:00:00,106.33,106.55,106.32,106.46,13718.0,91.7552,91.945,91.7465,91.8673,13718.0
2019-01-04 13:10:00,106.47,106.47,106.26,106.31,15581.0,91.876,91.876,91.6947,91.7379,15581.0
2019-01-04 13:20:00,106.31,106.35,106.13,106.13,11390.0,91.7379,91.7724,91.5826,91.5826,11390.0
2019-01-04 13:30:00,106.14,106.23,105.92,105.93,17315.0,91.5912,91.6689,91.4013,91.41,17315.0
2019-01-04 13:40:00,105.93,106.08,105.82,106.07,20055.0,91.41,91.5394,91.3151,91.5308,20055.0
2019-01-04 13:50:00,106.06,106.11,105.87,105.97,64692.0,91.5222,91.5653,91.3582,91.4445,64692.0
2019-01-04 14:00:00,105.97,105.98,105.67,105.68,32781.0,91.4445,91.4531,91.1856,91.1942,32781.0
2019-01-04 14:10:00,105.69,105.81,105.6,105.74,34605.0,91.2029,91.3064,91.1252,91.246,34605.0
2019-01-04 14:20:00,105.75,105.83,105.65,105.65,21489.0,91.2547,91.3237,91.1684,91.1684,21489.0
2019-01-04 14:30:00,105.65,105.81,105.61,105.78,17067.0,91.1684,91.3064,91.1338,91.2805,17067.0
2019-01-04 14:40:00,105.77,105.83,105.52,105.72,50104.0,91.2719,91.3237,91.0562,91.2288,50104.0
2019-01-04 14:50:00,105.78,105.81,105.67,105.75,22934.0,91.2805,91.3064,91.1856,91.2547,22934.0
2019-01-04 15:00:00,105.77,106.02,105.77,105.87,11350.0,91.2719,91.4876,91.2719,91.3582,11350.0
2019-01-04 15:10:00,105.84,106.01,105.82,105.96,26103.0,91.3323,91.479,91.3151,91.4359,26103.0
2019-01-04 15:20:00,105.97,105.97,105.7,105.83,23512.0,91.4445,91.4445,91.2115,91.3237,23512.0
2019-01-04 15:30:00,105.85,106.0,105.79,105.83,27817.0,91.3409,91.4704,91.2892,91.3237,27817.0
2019-01-04 15:40:00,105.85,106.05,105.76,105.95,65451.0,91.3409,91.5135,91.2633,91.4272,65451.0
2019-01-04 15:50:00,105.94,106.25,105.88,106.08,142919.0,91.4186,91.6861,91.3668,91.5394,142919.0
2019-01-07 09:30:00,105.73,106.2,105.47,105.73,36556.0,91.2374,91.643,91.013,91.2374,36556.0
2019-01-07 09:40:00,105.66,106.07,105.15,105.15,29083.0,91.177,91.5308,90.7369,90.7369,29083.0
2019-01-07 09:50:00,105.14,105.3,104.93,105.16,31029.0,90.7283,90.8663,90.5471,90.7455,31029.0
2019-01-07 10:00:00,105.13,105.61,105.05,105.46,15749.0,90.7196,91.1338,90.6506,91.0044,15749.0
2019-01-07 10:10:00,105.45,105.7,105.41,105.5,19338.0,90.9958,91.2115,90.9613,91.0389,19338.0
2019-01-07 10:20:00,105.5,105.61,105.37,105.47,19897.0,91.0389,91.1338,90.9267,91.013,19897.0
2019-01-07 10:30:00,105.51,105.55,105.31,105.31,16130.0,91.0475,91.0821,90.875,90.875,16130.0
2019-01-07 10:40:00,105.32,105.37,105.12,105.29,37753.0,90.8836,90.9267,90.711,90.8577,37753.0
2019-01-07 10:50:00,105.29,105.45,105.26,105.26,27695.0,90.8577,90.9958,90.8318,90.8318,27695.0
2019-01-07 11:00:00,105.32,105.44,105.22,105.28,31698.0,90.8836,90.9871,90.7973,90.8491,31698.0
2019-01-07 11:10:00,105.29,105.44,105.2,105.43,25374.0,90.8577,90.9871,90.78,90.9785,25374.0
2019-01-07 11:20:00,105.43,105.5,105.32,105.41,31453.0,90.9785,91.0389,90.8836,90.9613,31453.0
2019-01-07 11:30:00,105.4,105.52,105.19,105.46,23496.0,90.9526,91.0562,90.7714,91.0044,23496.0
2019-01-07 11:40:00,105.44,105.73,105.42,105.7,22828.0,90.9871,91.2374,90.9699,91.2115,22828.0
2019-01-07 11:50:00,105.73,106.04,105.73,105.83,40962.0,91.2374,91.5049,91.2374,91.3237,40962.0
2019-01-07 12:00:00,105.82,105.84,105.69,105.76,16254.0,91.3151,91.3323,91.2029,91.2633,16254.0
2019-01-07 12:10:00,105.76,105.94,105.68,105.79,15069.0,91.2633,91.4186,91.1942,91.2892,15069.0
2019-01-07 12:20:00,105.78,106.0,105.75,105.82,26532.0,91.2805,91.4704,91.2547,91.3151,26532.0
2019-01-07 12:30:00,105.8,106.21,105.73,106.12,30064.0,91.2978,91.6516,91.2374,91.5739,30064.0
2019-01-07 12:40:00,106.1,106.12,105.97,106.02,19361.0,91.5567,91.5739,91.4445,91.4876,19361.0
2019-01-07 12:50:00,105.97,106.06,105.86,106.0,13194.0,91.4445,91.5222,91.3496,91.4704,13194.0
2019-01-07 13:00:00,106.02,106.09,105.98,106.01,19781.0,91.4876,91.548,91.4531,91.479,19781.0
2019-01-07 13:10:00,106.01,106.17,105.97,105.98,18051.0,91.479,91.6171,91.4445,91.4531,18051.0
2019-01-07 13:20:00,105.97,106.1,105.97,106.01,12873.0,91.4445,91.5567,91.4445,91.479,12873.0
2019-01-07 13:30:00,106.0,106.27,105.97,106.05,127227.0,91.4704,91.7034,91.4445,91.5135,127227.0
2019-01-07 13:40:00,106.04,106.07,105.85,105.86,21099.0,91.5049,91.5308,91.3409,91.3496,21099.0
2019-01-07 13:50:00,105.85,105.87,105.74,105.75,12591.0,91.3409,91.3582,91.246,91.2547,12591.0
2019-01-07 14:00:00,105.72,105.88,105.7,105.77,13201.0,91.2288,91.3668,91.2115,91.2719,13201.0
2019-01-07 14:10:00,105.77,105.82,105.6,105.65,20183.0,91.2719,91.3151,91.1252,91.1684,20183.0
2019-01-07 14:20:00,105.69,105.78,105.64,105.66,11945.0,91.2029,91.2805,91.1597,91.177,11945.0
2019-01-07 14:30:00,105.65,105.7,105.52,105.52,13154.0,91.1684,91.2115,91.0562,91.0562,13154.0
2019-01-07 14:40:00,105.51,105.66,105.51,105.6,14877.0,91.0475,91.177,91.0475,91.1252,14877.0
2019-01-07 14:50:00,105.59,105.61,105.46,105.52,14696.0,91.1166,91.1338,91.0044,91.0562,14696.0
2019-01-07 15:00:00,105.51,105.64,105.47,105.62,11847.0,91.0475,91.1597,91.013,91.1425,11847.0
2019-01-07 15:10:00,105.62,105.69,105.56,105.64,24209.0,91.1425,91.2029,91.0907,91.1597,24209.0
2019-01-07 15:20:00,105.63,105.75,105.61,105.66,24796.0,91.1511,91.2547,91.1338,91.177,24796.0
2019-01-07 15:30:00,105.67,105.68,105.49,105.57,25711.0,91.1856,91.1942,91.0303,91.0993,25711.0
2019-01-07 15:40:00,105.55,105.58,105.46,105.49,50010.0,91.0821,91.108,91.0044,91.0303,50010.0
2019-01-07 15:50:00,105.48,105.49,105.24,105.39,134870.0,91.0217,91.0303,90.8146,90.944,134870.0
2019-01-08 09:30:00,105.9,106.16,105.08,105.61,30929.0,91.3841,91.6085,90.6765,91.1338,30929.0
2019-01-08 09:40:00,105.69,105.94,105.26,105.65,17880.0,91.2029,91.4186,90.8318,91.1684,17880.0
2019-01-08 09:50:00,105.65,105.74,105.19,105.24,31038.0,91.1684,91.246,90.7714,90.8146,31038.0
2019-01-08 10:00:00,105.18,105.55,105.18,105.28,20271.0,90.7628,91.0821,90.7628,90.8491,20271.0
2019-01-08 10:10:00,105.28,105.32,104.97,105.22,15100.0,90.8491,90.8836,90.5816,90.7973,15100.0
2019-01-08 10:20:00,105.16,105.26,105.09,105.25,12907.0,90.7455,90.8318,90.6851,90.8232,12907.0
2019-01-08 10:30:00,105.2,105.31,104.96,105.03,38542.0,90.78,90.875,90.5729,90.6333,38542.0
2019-01-08 10:40:00,105.04,105.16,104.95,104.96,22246.0,90.642,90.7455,90.5643,90.5729,22246.0
2019-01-08 10:50:00,104.99,105.32,104.91,105.29,31844.0,90.5988,90.8836,90.5298,90.8577,31844.0
2019-01-08 11:00:00,105.35,105.5,105.27,105.45,21901.0,90.9095,91.0389,90.8404,90.9958,21901.0
2019-01-08 11:10:00,105.42,105.93,105.39,105.71,15118.0,90.9699,91.41,90.944,91.2201,15118.0
2019-01-08 11:20:00,105.7,105.75,105.6,105.64,14381.0,91.2115,91.2547,91.1252,91.1597,14381.0
2019-01-08 11:30:00,105.6,105.7,105.45,105.69,20677.0,91.1252,91.2115,90.9958,91.2029,20677.0
2019-01-08 11:40:00,105.7,105.95,105.67,105.95,17283.0,91.2115,91.4272,91.1856,91.4272,17283.0
2019-01-08 11:50:00,105.9,105.9,105.74,105.82,9168.0,91.3841,91.3841,91.246,91.3151,9168.0
2019-01-08 12:00:00,105.81,105.87,105.61,105.69,10792.0,91.3064,91.3582,91.1338,91.2029,10792.0
2019-01-08 12:10:00,105.69,105.78,105.61,105.74,12827.0,91.2029,91.2805,91.1338,91.246,12827.0
2019-01-08 12:20:00,105.72,106.01,105.71,105.99,12748.0,91.2288,91.479,91.2201,91.4618,12748.0
2019-01-08 12:30:00,106.0,106.01,105.57,105.63,11354.0,91.4704,91.479,91.0993,91.1511,11354.0
2019-01-08 12:40:00,105.65,105.79,105.3,105.31,24504.0,91.1684,91.2892,90.8663,90.875,24504.0
2019-01-08 12:50:00,105.29,105.59,105.24,105.52,14921.0,90.8577,91.1166,90.8146,91.0562,14921.0
2019-01-08 13:00:00,105.52,105.86,105.47,105.81,15842.0,91.0562,91.3496,91.013,91.3064,15842.0
2019-01-08 13:10:00,105.86,106.0,105.84,105.86,7074.0,91.3496,91.4704,91.3323,91.3496,7074.0
2019-01-08 13:20:00,105.88,105.93,105.78,105.88,8537.0,91.3668,91.41,91.2805,91.3668,8537.0
2019-01-08 13:30:00,105.87,106.01,105.86,106.01,6199.0,91.3582,91.479,91.3496,91.479,6199.0
2019-01-08 13:40:00,106.0,106.08,105.9,105.96,9931.0,91.4704,91.5394,91.3841,91.4359,9931.0
2019-01-08 13:50:00,105.97,106.16,105.89,105.91,11204.0,91.4445,91.6085,91.3755,91.3927,11204.0
2019-01-08 14:00:00,105.91,106.07,105.9,105.93,11232.0,91.3927,91.5308,91.3841,91.41,11232.0
2019-01-08 14:10:00,105.95,106.05,105.9,105.94,197950.0,91.4272,91.5135,91.3841,91.4186,197950.0
2019-01-08 14:20:00,105.92,106.06,105.87,106.03,30167.0,91.4013,91.5222,91.3582,91.4963,30167.0
2019-01-08 14:30:00,106.03,106.1,105.97,106.06,23215.0,91.4963,91.5567,91.4445,91.5222,23215.0
2019-01-08 14:40:00,106.07,106.25,106.06,106.21,21701.0,91.5308,91.6861,91.5222,91.6516,21701.0
2019-01-08 14:50:00,106.22,106.22,106.14,106.21,13238.0,91.6602,91.6602,91.5912,91.6516,13238.0
2019-01-08 15:00:00,106.23,106.35,106.17,106.32,19183.0,91.6689,91.7724,91.6171,91.7465,19183.0
2019-01-08 15:10:00,106.31,106.4,106.3,106.35,29440.0,91.7379,91.8156,91.7293,91.7724,29440.0
2019-01-08 15:20:00,106.36,106.46,106.29,106.35,34644.0,91.781,91.8673,91.7206,91.7724,34644.0
2019-01-08 15:30:00,106.35,106.39,106.26,106.38,73868.0,91.7724,91.8069,91.6947,91.7983,73868.0
2019-01-08 15:40:00,106.38,106.68,106.38,106.56,66550.0,91.7983,92.0572,91.7983,91.9536,66550.0
2019-01-08 15:50:00,106.56,106.61,106.33,106.44,124920.0,91.9536,91.9968,91.7552,91.8501,124920.0
2019-01-09 09:30:00,106.4,106.96,105.77,105.87,56142.0,91.8156,92.2988,91.2719,91.3582,56142.0
2019-01-09 09:40:00,106.11,106.57,106.0,106.04,14499.0,91.5653,91.9623,91.4704,91.5049,14499.0
2019-01-09 09:50:00,106.03,106.26,105.79,106.13,26350.0,91.4963,91.6947,91.2892,91.5826,26350.0
2019-01-09 10:00:00,106.1,106.34,106.08,106.32,26268.0,91.5567,91.7638,91.5394,91.7465,26268.0
2019-01-09 10:10:00,106.33,106.39,106.19,106.22,39470.0,91.7552,91.8069,91.6343,91.6602,39470.0
2019-01-09 10:20:00,106.22,106.25,106.02,106.18,14586.0,91.6602,91.6861,91.4876,91.6257,14586.0
2019-01-09 10:30:00,106.21,106.3,106.04,106.06,16013.0,91.6516,91.7293,91.5049,91.5222,16013.0
2019-01-09 10:40:00,106.07,106.1,105.74,105.83,15513.0,91.5308,91.5567,91.246,91.3237,15513.0
2019-01-09 10:50:00,105.87,106.18,105.76,105.99,12999.0,91.3582,91.6257,91.2633,91.4618,12999.0
2019-01-09 11:00:00,105.98,106.2,105.9,105.97,19974.0,91.4531,91.643,91.3841,91.4445,19974.0
2019-01-09 11:10:00,106.0,106.4,105.9,106.26,32276.0,91.4704,91.8156,91.3841,91.6947,32276.0
2019-01-09 11:20:00,106.25,106.36,106.12,106.28,17293.0,91.6861,91.781,91.5739,91.712,17293.0
2019-01-09 11:30:00,106.24,106.3,106.01,106.07,15145.0,91.6775,91.7293,91.479,91.5308,15145.0
2019-01-09 11:40:00,106.11,106.24,106.04,106.13,13830.0,91.5653,91.6775,91.5049,91.5826,13830.0
2019-01-09 11:50:00,106.14,106.33,106.14,106.19,12045.0,91.5912,91.7552,91.5912,91.6343,12045.0
2019-01-09 12:00:00,106.2,106.2,105.77,105.97,30202.0,91.643,91.643,91.2719,91.4445,30202.0
2019-01-09 12:10:00,106.0,106.14,105.93,105.99,13130.0,91.4704,91.5912,91.41,91.4618,13130.0
2019-01-09 12:20:00,106.04,106.09,106.01,106.07,10103.0,91.5049,91.548,91.479,91.5308,10103.0
2019-01-09 12:30:00,106.05,106.23,106.03,106.13,11085.0,91.5135,91.6689,91.4963,91.5826,11085.0
2019-01-09 12:40:00,106.15,106.29,106.07,106.19,14318.0,91.5998,91.7206,91.5308,91.6343,14318.0
2019-01-09 12:50:00,106.18,106.21,106.05,106.08,8445.0,91.6257,91.6516,91.5135,91.5394,8445.0
2019-01-09 13:00:00,106.09,106.11,106.03,106.09,12858.0,91.548,91.5653,91.4963,91.548,12858.0
2019-01-09 13:10:00,106.01,106.07,105.9,106.07,14336.0,91.479,91.5308,91.3841,91.5308,14336.0
2019-01-09 13:20:00,106.11,106.16,105.99,106.04,8130.0,91.5653,91.6085,91.4618,91.5049,8130.0
2019-01-09 13:30:00,106.07,106.15,106.02,106.04,20616.0,91.5308,91.5998,91.4876,91.5049,20616.0
2019-01-09 13:40:00,106.02,106.17,106.02,106.17,9373.0,91.4876,91.6171,91.4876,91.6171,9373.0
2019-01-09 13:50:00,106.18,106.18,106.02,106.05,10633.0,91.6257,91.6257,91.4876,91.5135,10633.0
2019-01-09 14:00:00,106.02,106.24,106.02,106.2,17474.0,91.4876,91.6775,91.4876,91.643,17474.0
2019-01-09 14:10:00,106.21,106.24,105.98,106.01,12886.0,91.6516,91.6775,91.4531,91.479,12886.0
2019-01-09 14:20:00,105.99,106.0,105.83,105.89,12728.0,91.4618,91.4704,91.3237,91.3755,12728.0
2019-01-09 14:30:00,105.87,105.95,105.82,105.9,10416.0,91.3582,91.4272,91.3151,91.3841,10416.0
2019-01-09 14:40:00,105.86,105.99,105.75,105.99,11185.0,91.3496,91.4618,91.2547,91.4618,11185.0
2019-01-09 14:50:00,105.98,105.98,105.77,105.91,12294.0,91.4531,91.4531,91.2719,91.3927,12294.0
2019-01-09 15:00:00,105.94,105.99,105.78,105.79,18693.0,91.4186,91.4618,91.2805,91.2892,18693.0
2019-01-09 15:10:00,105.83,105.84,105.64,105.83,20944.0,91.3237,91.3323,91.1597,91.3237,20944.0
2019-01-09 15:20:00,105.85,105.94,105.83,105.88,13370.0,91.3409,91.4186,91.3237,91.3668,13370.0
2019-01-09 15:30:00,105.89,105.93,105.78,105.81,27128.0,91.3755,91.41,91.2805,91.3064,27128.0
2019-01-09 15:40:00,105.82,105.98,105.63,105.63,33343.0,91.3151,91.4531,91.1511,91.1511,33343.0
2019-01-09 15:50:00,105.64,105.72,105.38,105.68,88531.0,91.1597,91.2288,90.9354,91.1942,88531.0
2019-01-10 09:30:00,105.84,106.07,105.71,105.72,15273.0,91.3323,91.5308,91.2201,91.2288,15273.0
2019-01-10 09:40:00,105.7,105.84,105.62,105.74,39441.0,91.2115,91.3323,91.1425,91.246,39441.0
2019-01-10 09:50:00,105.74,105.94,105.64,105.82,25463.0,91.246,91.4186,91.1597,91.3151,25463.0
2019-01-10 10:00:00,105.81,106.03,105.79,105.95,17648.0,91.3064,91.4963,91.2892,91.4272,17648.0
2019-01-10 10:10:00,105.95,106.06,105.83,105.9,11005.0,91.4272,91.5222,91.3237,91.3841,11005.0
2019-01-10 10:20:00,105.88,106.06,105.88,106.01,9213.0,91.3668,91.5222,91.3668,91.479,9213.0
2019-01-10 10:30:00,106.02,106.1,105.96,105.97,17645.0,91.4876,91.5567,91.4359,91.4445,17645.0
2019-01-10 10:40:00,105.98,106.28,105.97,106.24,30194.0,91.4531,91.712,91.4445,91.6775,30194.0
2019-01-10 10:50:00,106.21,106.3,106.21,106.25,12039.0,91.6516,91.7293,91.6516,91.6861,12039.0
2019-01-10 11:00:00,106.28,106.39,106.27,106.34,10479.0,91.712,91.8069,91.7034,91.7638,10479.0
2019-01-10 11:10:00,106.31,106.48,106.28,106.42,8334.0,91.7379,91.8846,91.712,91.8328,8334.0
2019-01-10 11:20:00,106.41,106.47,106.34,106.4,10511.0,91.8242,91.876,91.7638,91.8156,10511.0
2019-01-10 11:30:00,106.43,106.54,106.4,106.46,14987.0,91.8414,91.9364,91.8156,91.8673,14987.0
2019-01-10 11:40:00,106.45,106.5,106.39,106.46,9547.0,91.8587,91.9018,91.8069,91.8673,9547.0
2019-01-10 11:50:00,106.43,106.74,106.35,106.71,34965.0,91.8414,92.109,91.7724,92.0831,34965.0
2019-01-10 12:00:00,106.7,106.81,106.61,106.67,7975.0,92.0744,92.1694,91.9968,92.0485,7975.0
2019-01-10 12:10:00,106.69,106.93,106.68,106.9,7425.0,92.0658,92.2729,92.0572,92.247,7425.0
2019-01-10 12:20:00,106.88,106.93,106.8,106.82,13303.0,92.2298,92.2729,92.1607,92.178,13303.0
2019-01-10 12:30:00,106.83,106.86,106.67,106.72,7251.0,92.1866,92.2125,92.0485,92.0917,7251.0
2019-01-10 12:40:00,106.71,106.82,106.59,106.75,13823.0,92.0831,92.178,91.9795,92.1176,13823.0
2019-01-10 12:50:00,106.72,106.83,106.62,106.68,9844.0,92.0917,92.1866,92.0054,92.0572,9844.0
2019-01-10 13:00:00,106.67,106.71,106.38,106.42,9389.0,92.0485,92.0831,91.7983,91.8328,9389.0
2019-01-10 13:10:00,106.45,106.46,106.33,106.46,5978.0,91.8587,91.8673,91.7552,91.8673,5978.0
2019-01-10 13:20:00,106.46,106.46,106.29,106.34,12720.0,91.8673,91.8673,91.7206,91.7638,12720.0
2019-01-10 13:30:00,106.34,106.5,106.25,106.31,11232.0,91.7638,91.9018,91.6861,91.7379,11232.0
2019-01-10 13:40:00,106.31,106.44,106.29,106.44,10029.0,91.7379,91.8501,91.7206,91.8501,10029.0
2019-01-10 13:50:00,106.46,106.58,106.45,106.52,4500.0,91.8673,91.9709,91.8587,91.9191,4500.0
2019-01-10 14:00:00,106.52,106.69,106.52,106.66,9896.0,91.9191,92.0658,91.9191,92.0399,9896.0
2019-01-10 14:10:00,106.68,106.7,106.61,106.7,6481.0,92.0572,92.0744,91.9968,92.0744,6481.0
2019-01-10 14:20:00,106.69,106.79,106.68,106.74,16659.0,92.0658,92.1521,92.0572,92.109,16659.0
2019-01-10 14:30:00,106.74,106.74,106.57,106.6,19907.0,92.109,92.109,91.9623,91.9881,19907.0
2019-01-10 14:40:00,106.6,106.66,106.49,106.52,16632.0,91.9881,92.0399,91.8932,91.9191,16632.0
2019-01-10 14:50:00,106.53,106.6,106.44,106.6,8899.0,91.9277,91.9881,91.8501,91.9881,8899.0
2019-01-10 15:00:00,106.59,106.69,106.57,106.57,9003.0,91.9795,92.0658,91.9623,91.9623,9003.0
2019-01-10 15:10:00,106.58,106.69,106.55,106.66,16456.0,91.9709,92.0658,91.945,92.0399,16456.0
2019-01-10 15:20:00,106.65,106.78,106.61,106.77,15359.0,92.0313,92.1435,91.9968,92.1348,15359.0
2019-01-10 15:30:00,106.76,106.81,106.64,106.65,29299.0,92.1262,92.1694,92.0227,92.0313,29299.0
2019-01-10 15:40:00,106.66,106.82,106.63,106.64,45406.0,92.0399,92.178,92.014,92.0227,45406.0
2019-01-10 15:50:00,106.64,106.87,106.64,106.77,98766.0,92.0227,92.2211,92.0227,92.1348,98766.0
2019-01-11 09:30:00,106.75,107.03,106.41,106.93,27196.0,92.1176,92.3592,91.8242,92.2729,27196.0
2019-01-11 09:40:00,106.97,107.01,106.44,106.5,7801.0,92.3074,92.3419,91.8501,91.9018,7801.0
2019-01-11 09:50:00,106.46,106.47,105.87,106.01,26755.0,91.8673,91.876,91.3582,91.479,26755.0
2019-01-11 10:00:00,106.06,106.26,105.94,106.11,13092.0,91.5222,91.6947,91.4186,91.5653,13092.0
2019-01-11 10:10:00,106.16,106.24,106.03,106.08,12999.0,91.6085,91.6775,91.4963,91.5394,12999.0
2019-01-11 10:20:00,106.08,106.34,105.99,106.3,18884.0,91.5394,91.7638,91.4618,91.7293,18884.0
2019-01-11 10:30:00,106.33,106.33,106.17,106.27,16550.0,91.7552,91.7552,91.6171,91.7034,16550.0
2019-01-11 10:40:00,106.29,106.3,105.95,105.96,37293.0,91.7206,91.7293,91.4272,91.4359,37293.0
2019-01-11 10:50:00,105.98,105.98,105.63,105.66,40548.0,91.4531,91.4531,91.1511,91.177,40548.0
2019-01-11 11:00:00,105.7,105.7,105.42,105.49,38342.0,91.2115,91.2115,90.9699,91.0303,38342.0
2019-01-11 11:10:00,105.51,105.52,105.18,105.4,56083.0,91.0475,91.0562,90.7628,90.9526,56083.0
2019-01-11 11:20:00,105.41,105.6,105.29,105.58,18117.0,90.9613,91.1252,90.8577,91.108,18117.0
2019-01-11 11:30:00,105.6,105.6,105.23,105.32,29164.0,91.1252,91.1252,90.8059,90.8836,29164.0
2019-01-11 11:40:00,105.34,105.54,105.34,105.49,21339.0,90.9009,91.0734,90.9009,91.0303,21339.0
2019-01-11 11:50:00,105.48,105.92,105.45,105.89,18448.0,91.0217,91.4013,90.9958,91.3755,18448.0
2019-01-11 12:00:00,105.88,106.06,105.83,106.0,19893.0,91.3668,91.5222,91.3237,91.4704,19893.0
2019-01-11 12:10:00,105.97,106.02,105.81,105.95,18088.0,91.4445,91.4876,91.3064,91.4272,18088.0
2019-01-11 12:20:00,105.95,105.98,105.88,105.92,11274.0,91.4272,91.4531,91.3668,91.4013,11274.0
2019-01-11 12:30:00,105.92,106.26,105.89,106.16,38627.0,91.4013,91.6947,91.3755,91.6085,38627.0
2019-01-11 12:40:00,106.15,106.22,105.99,106.0,9601.0,91.5998,91.6602,91.4618,91.4704,9601.0
2019-01-11 12:50:00,105.99,106.08,105.95,106.04,10200.0,91.4618,91.5394,91.4272,91.5049,10200.0
2019-01-11 13:00:00,106.06,106.16,106.0,106.16,10179.0,91.5222,91.6085,91.4704,91.6085,10179.0
2019-01-11 13:10:00,106.18,106.18,105.98,106.06,13918.0,91.6257,91.6257,91.4531,91.5222,13918.0
2019-01-11 13:20:00,106.06,106.06,105.94,105.97,8018.0,91.5222,91.5222,91.4186,91.4445,8018.0
2019-01-11 13:30:00,106.0,106.06,105.94,106.0,11846.0,91.4704,91.5222,91.4186,91.4704,11846.0
2019-01-11 13:40:00,105.98,106.12,105.98,106.11,9801.0,91.4531,91.5739,91.4531,91.5653,9801.0
2019-01-11 13:50:00,106.09,106.23,106.06,106.15,10490.0,91.548,91.6689,91.5222,91.5998,10490.0
2019-01-11 14:00:00,106.12,106.13,106.01,106.03,16681.0,91.5739,91.5826,91.479,91.4963,16681.0
2019-01-11 14:10:00,106.05,106.07,105.93,105.95,10820.0,91.5135,91.5308,91.41,91.4272,10820.0
2019-01-11 14:20:00,105.98,106.09,105.98,106.09,8665.0,91.4531,91.548,91.4531,91.548,8665.0
2019-01-11 14:30:00,106.09,106.22,106.09,106.22,16239.0,91.548,91.6602,91.548,91.6602,16239.0
2019-01-11 14:40:00,106.18,106.34,106.18,106.33,17346.0,91.6257,91.7638,91.6257,91.7552,17346.0
2019-01-11 14:50:00,106.36,106.38,106.18,106.24,23090.0,91.781,91.7983,91.6257,91.6775,23090.0
2019-01-11 15:00:00,106.21,106.29,106.11,106.25,29783.0,91.6516,91.7206,91.5653,91.6861,29783.0
2019-01-11 15:10:00,106.26,106.3,106.17,106.22,26562.0,91.6947,91.7293,91.6171,91.6602,26562.0
2019-01-11 15:20:00,106.22,106.28,106.14,106.24,32565.0,91.6602,91.712,91.5912,91.6775,32565.0
2019-01-11 15:30:00,106.24,106.35,106.23,106.32,27781.0,91.6775,91.7724,91.6689,91.7465,27781.0
2019-01-11 15:40:00,106.34,106.45,106.32,106.4,31538.0,91.7638,91.8587,91.7465,91.8156,31538.0
2019-01-11 15:50:00,106.43,106.6,106.43,106.59,87940.0,91.8414,91.9881,91.8414,91.9795,87940.0
2019-01-14 09:30:00,106.42,106.61,106.22,106.32,28492.0,91.8328,91.9968,91.6602,91.7465,28492.0
2019-01-14 09:40:00,106.41,106.69,106.39,106.56,11600.0,91.8242,92.0658,91.8069,91.9536,11600.0
2019-01-14 09:50:00,106.62,106.65,106.39,106.53,13734.0,92.0054,92.0313,91.8069,91.9277,13734.0
2019-01-14 10:00:00,106.56,106.62,106.38,106.47,14292.0,91.9536,92.0054,91.7983,91.876,14292.0
2019-01-14 10:10:00,106.46,106.53,105.99,106.0,18294.0,91.8673,91.9277,91.4618,91.4704,18294.0
2019-01-14 10:20:00,105.99,106.46,105.99,106.23,30250.0,91.4618,91.8673,91.4618,91.6689,30250.0
2019-01-14 10:30:00,106.15,106.56,106.15,106.48,8500.0,91.5998,91.9536,91.5998,91.8846,8500.0
2019-01-14 10:40:00,106.42,106.5,106.36,106.43,22874.0,91.8328,91.9018,91.781,91.8414,22874.0
2019-01-14 10:50:00,106.44,106.57,106.42,106.49,25273.0,91.8501,91.9623,91.8328,91.8932,25273.0
2019-01-14 11:00:00,106.48,106.57,106.45,106.5,20530.0,91.8846,91.9623,91.8587,91.9018,20530.0
2019-01-14 11:10:00,106.56,106.59,106.44,106.47,14118.0,91.9536,91.9795,91.8501,91.876,14118.0
2019-01-14 11:20:00,106.48,106.5,106.28,106.28,17185.0,91.8846,91.9018,91.712,91.712,17185.0
2019-01-14 11:30:00,106.26,106.31,106.04,106.22,21605.0,91.6947,91.7379,91.5049,91.6602,21605.0
2019-01-14 11:40:00,106.19,106.25,106.09,106.17,17464.0,91.6343,91.6861,91.548,91.6171,17464.0
2019-01-14 11:50:00,106.18,106.4,106.18,106.4,14741.0,91.6257,91.8156,91.6257,91.8156,14741.0
2019-01-14 12:00:00,106.38,106.38,106.23,106.28,13053.0,91.7983,91.7983,91.6689,91.712,13053.0
2019-01-14 12:10:00,106.28,106.43,106.25,106.34,16650.0,91.712,91.8414,91.6861,91.7638,16650.0
2019-01-14 12:20:00,106.36,106.36,106.15,106.17,15312.0,91.781,91.781,91.5998,91.6171,15312.0
2019-01-14 12:30:00,106.16,106.32,106.14,106.32,7800.0,91.6085,91.7465,91.5912,91.7465,7800.0
2019-01-14 12:40:00,106.29,106.31,106.17,106.17,12375.0,91.7206,91.7379,91.6171,91.6171,12375.0
2019-01-14 12:50:00,106.17,106.31,106.13,106.28,18302.0,91.6171,91.7379,91.5826,91.712,18302.0
2019-01-14 13:00:00,106.29,106.35,106.25,106.31,11165.0,91.7206,91.7724,91.6861,91.7379,11165.0
2019-01-14 13:10:00,106.33,106.35,106.25,106.31,11072.0,91.7552,91.7724,91.6861,91.7379,11072.0
2019-01-14 13:20:00,106.33,106.4,106.23,106.23,8619.0,91.7552,91.8156,91.6689,91.6689,8619.0
2019-01-14 13:30:00,106.26,106.29,106.17,106.27,12205.0,91.6947,91.7206,91.6171,91.7034,12205.0
2019-01-14 13:40:00,106.27,106.32,106.24,106.3,11876.0,91.7034,91.7465,91.6775,91.7293,11876.0
2019-01-14 13:50:00,106.3,106.31,106.16,106.19,9218.0,91.7293,91.7379,91.6085,91.6343,9218.0
2019-01-14 14:00:00,106.22,106.31,106.06,106.07,20901.0,91.6602,91.7379,91.5222,91.5308,20901.0
2019-01-14 14:10:00,106.08,106.12,105.97,105.99,10251.0,91.5394,91.5739,91.4445,91.4618,10251.0
2019-01-14 14:20:00,106.01,106.06,105.96,105.99,30552.0,91.479,91.5222,91.4359,91.4618,30552.0
2019-01-14 14:30:00,106.0,106.01,105.83,105.83,15746.0,91.4704,91.479,91.3237,91.3237,15746.0
2019-01-14 14:40:00,105.85,105.99,105.79,105.97,13140.0,91.3409,91.4618,91.2892,91.4445,13140.0
2019-01-14 14:50:00,105.98,106.1,105.95,106.03,11007.0,91.4531,91.5567,91.4272,91.4963,11007.0
2019-01-14 15:00:00,106.03,106.08,106.01,106.04,16130.0,91.4963,91.5394,91.479,91.5049,16130.0
2019-01-14 15:10:00,106.02,106.07,105.95,106.04,27750.0,91.4876,91.5308,91.4272,91.5049,27750.0
2019-01-14 15:20:00,106.05,106.08,105.94,105.94,18686.0,91.5135,91.5394,91.4186,91.4186,18686.0
2019-01-14 15:30:00,105.93,106.01,105.88,105.94,36281.0,91.41,91.479,91.3668,91.4186,36281.0
2019-01-14 15:40:00,105.92,105.92,105.78,105.86,56728.0,91.4013,91.4013,91.2805,91.3496,56728.0
2019-01-14 15:50:00,105.86,106.06,105.76,106.01,135680.0,91.3496,91.5222,91.2633,91.479,135680.0
2019-01-15 09:30:00,105.93,106.5,105.93,106.45,10989.0,91.41,91.9018,91.41,91.8587,10989.0
2019-01-15 09:40:00,106.37,106.9,106.32,106.82,40574.0,91.7897,92.247,91.7465,92.178,40574.0
2019-01-15 09:50:00,106.83,107.23,106.82,107.22,18873.0,92.1866,92.5318,92.178,92.5232,18873.0
2019-01-15 10:00:00,107.32,107.74,107.24,107.24,17029.0,92.6094,92.9719,92.5404,92.5404,17029.0
2019-01-15 10:10:00,107.19,107.38,107.17,107.38,11473.0,92.4973,92.6612,92.48,92.6612,11473.0
2019-01-15 10:20:00,107.36,107.4,107.21,107.26,9938.0,92.644,92.6785,92.5145,92.5577,9938.0
2019-01-15 10:30:00,107.29,107.33,107.16,107.25,20137.0,92.5836,92.6181,92.4714,92.549,20137.0
2019-01-15 10:40:00,107.26,107.41,107.18,107.3,9185.0,92.5577,92.6871,92.4886,92.5922,9185.0
2019-01-15 10:50:00,107.34,107.45,107.23,107.32,8212.0,92.6267,92.7216,92.5318,92.6094,8212.0
2019-01-15 11:00:00,107.33,107.53,107.23,107.43,18365.0,92.6181,92.7907,92.5318,92.7044,18365.0
2019-01-15 11:10:00,107.4,107.45,107.15,107.21,8680.0,92.6785,92.7216,92.4628,92.5145,8680.0
2019-01-15 11:20:00,107.26,107.31,107.04,107.28,11636.0,92.5577,92.6008,92.3678,92.5749,11636.0
2019-01-15 11:30:00,107.26,107.35,107.21,107.23,14669.0,92.5577,92.6353,92.5145,92.5318,14669.0
2019-01-15 11:40:00,107.23,107.4,107.23,107.26,12176.0,92.5318,92.6785,92.5318,92.5577,12176.0
2019-01-15 11:50:00,107.25,107.4,107.21,107.33,13310.0,92.549,92.6785,92.5145,92.6181,13310.0
2019-01-15 12:00:00,107.32,107.46,107.26,107.34,7400.0,92.6094,92.7303,92.5577,92.6267,7400.0
2019-01-15 12:10:00,107.35,107.6,107.3,107.58,9373.0,92.6353,92.8511,92.5922,92.8338,9373.0
2019-01-15 12:20:00,107.61,107.69,107.54,107.58,7311.0,92.8597,92.9287,92.7993,92.8338,7311.0
2019-01-15 12:30:00,107.6,107.65,107.51,107.64,7101.0,92.8511,92.8942,92.7734,92.8856,7101.0
2019-01-15 12:40:00,107.65,107.67,107.49,107.58,9998.0,92.8942,92.9115,92.7561,92.8338,9998.0
2019-01-15 12:50:00,107.56,107.6,107.38,107.4,8916.0,92.8166,92.8511,92.6612,92.6785,8916.0
2019-01-15 13:00:00,107.38,107.4,107.32,107.33,3933.0,92.6612,92.6785,92.6094,92.6181,3933.0
2019-01-15 13:10:00,107.28,107.34,107.18,107.22,12852.0,92.5749,92.6267,92.4886,92.5232,12852.0
2019-01-15 13:20:00,107.18,107.27,107.16,107.17,4984.0,92.4886,92.5663,92.4714,92.48,4984.0
2019-01-15 13:30:00,107.22,107.41,107.2,107.3,6600.0,92.5232,92.6871,92.5059,92.5922,6600.0
2019-01-15 13:40:00,107.28,107.41,107.28,107.37,8740.0,92.5749,92.6871,92.5749,92.6526,8740.0
2019-01-15 13:50:00,107.37,107.39,107.3,107.3,5884.0,92.6526,92.6699,92.5922,92.5922,5884.0
2019-01-15 14:00:00,107.33,107.41,107.16,107.25,10073.0,92.6181,92.6871,92.4714,92.549,10073.0
2019-01-15 14:10:00,107.26,107.33,107.22,107.27,9820.0,92.5577,92.6181,92.5232,92.5663,9820.0
2019-01-15 14:20:00,107.26,107.28,107.2,107.24,27393.0,92.5577,92.5749,92.5059,92.5404,27393.0
2019-01-15 14:30:00,107.21,107.33,107.19,107.26,12937.0,92.5145,92.6181,92.4973,92.5577,12937.0
2019-01-15 14:40:00,107.26,107.45,107.26,107.43,13695.0,92.5577,92.7216,92.5577,92.7044,13695.0
2019-01-15 14:50:00,107.43,107.51,107.43,107.5,7624.0,92.7044,92.7734,92.7044,92.7648,7624.0
2019-01-15 15:00:00,107.5,107.63,107.47,107.55,10201.0,92.7648,92.877,92.7389,92.8079,10201.0
2019-01-15 15:10:00,107.55,107.67,107.53,107.58,12327.0,92.8079,92.9115,92.7907,92.8338,12327.0
2019-01-15 15:20:00,107.58,107.61,107.43,107.57,13766.0,92.8338,92.8597,92.7044,92.8252,13766.0
2019-01-15 15:30:00,107.55,107.65,107.43,107.5,25337.0,92.8079,92.8942,92.7044,92.7648,25337.0
2019-01-15 15:40:00,107.48,107.83,107.48,107.68,46210.0,92.7475,93.0495,92.7475,92.9201,46210.0
2019-01-15 15:50:00,107.69,107.79,107.66,107.73,62841.0,92.9287,93.015,92.9028,92.9632,62841.0
2019-01-16 09:30:00,107.53,107.87,107.24,107.67,28564.0,92.7907,93.0841,92.5404,92.9115,28564.0
2019-01-16 09:40:00,107.5,107.59,107.1,107.24,20522.0,92.7648,92.8424,92.4196,92.5404,20522.0
2019-01-16 09:50:00,107.17,107.18,106.94,106.94,10546.0,92.48,92.4886,92.2815,92.2815,10546.0
2019-01-16 10:00:00,106.99,107.14,106.74,106.88,17880.0,92.3247,92.4541,92.109,92.2298,17880.0
2019-01-16 10:10:00,106.91,106.92,106.6,106.65,10228.0,92.2556,92.2643,91.9881,92.0313,10228.0
2019-01-16 10:20:00,106.63,106.82,106.62,106.8,6000.0,92.014,92.178,92.0054,92.1607,6000.0
2019-01-16 10:30:00,106.77,107.0,106.72,107.0,6848.0,92.1348,92.3333,92.0917,92.3333,6848.0
2019-01-16 10:40:00,107.03,107.12,106.92,107.07,15115.0,92.3592,92.4369,92.2643,92.3937,15115.0
2019-01-16 10:50:00,107.06,107.06,106.76,106.88,8281.0,92.3851,92.3851,92.1262,92.2298,8281.0
2019-01-16 11:00:00,106.84,106.92,106.62,106.64,13484.0,92.1952,92.2643,92.0054,92.0227,13484.0
2019-01-16 11:10:00,106.65,106.65,106.3,106.63,22838.0,92.0313,92.0313,91.7293,92.014,22838.0
2019-01-16 11:20:00,106.65,106.79,106.65,106.77,7819.0,92.0313,92.1521,92.0313,92.1348,7819.0
2019-01-16 11:30:00,106.72,106.9,106.71,106.9,14006.0,92.0917,92.247,92.0831,92.247,14006.0
2019-01-16 11:40:00,106.87,106.87,106.73,106.75,11722.0,92.2211,92.2211,92.1003,92.1176,11722.0
2019-01-16 11:50:00,106.73,106.78,106.67,106.78,8673.0,92.1003,92.1435,92.0485,92.1435,8673.0
2019-01-16 12:00:00,106.81,106.83,106.58,106.58,10723.0,92.1694,92.1866,91.9709,91.9709,10723.0
2019-01-16 12:10:00,106.58,106.69,106.52,106.65,6100.0,91.9709,92.0658,91.9191,92.0313,6100.0
2019-01-16 12:20:00,106.65,106.65,106.57,106.61,7866.0,92.0313,92.0313,91.9623,91.9968,7866.0
2019-01-16 12:30:00,106.59,106.69,106.58,106.65,4425.0,91.9795,92.0658,91.9709,92.0313,4425.0
2019-01-16 12:40:00,106.67,106.67,106.59,106.61,5341.0,92.0485,92.0485,91.9795,91.9968,5341.0
2019-01-16 12:50:00,106.62,106.73,106.6,106.71,4522.0,92.0054,92.1003,91.9881,92.0831,4522.0
2019-01-16 13:00:00,106.68,106.76,106.66,106.74,3528.0,92.0572,92.1262,92.0399,92.109,3528.0
2019-01-16 13:10:00,106.74,106.76,106.6,106.67,6884.0,92.109,92.1262,91.9881,92.0485,6884.0
2019-01-16 13:20:00,106.68,106.77,106.68,106.72,6057.0,92.0572,92.1348,92.0572,92.0917,6057.0
2019-01-16 13:30:00,106.72,106.74,106.59,106.59,8439.0,92.0917,92.109,91.9795,91.9795,8439.0
2019-01-16 13:40:00,106.57,106.69,106.55,106.68,5558.0,91.9623,92.0658,91.945,92.0572,5558.0
2019-01-16 13:50:00,106.7,106.79,106.7,106.77,7318.0,92.0744,92.1521,92.0744,92.1348,7318.0
2019-01-16 14:00:00,106.82,106.9,106.8,106.85,6855.0,92.178,92.247,92.1607,92.2039,6855.0
2019-01-16 14:10:00,106.86,106.99,106.84,106.97,5817.0,92.2125,92.3247,92.1952,92.3074,5817.0
2019-01-16 14:20:00,106.98,107.04,106.97,106.97,5918.0,92.3161,92.3678,92.3074,92.3074,5918.0
2019-01-16 14:30:00,107.0,107.03,106.93,106.95,20435.0,92.3333,92.3592,92.2729,92.2902,20435.0
2019-01-16 14:40:00,106.95,106.96,106.78,106.83,8692.0,92.2902,92.2988,92.1435,92.1866,8692.0
2019-01-16 14:50:00,106.83,106.86,106.66,106.73,13398.0,92.1866,92.2125,92.0399,92.1003,13398.0
2019-01-16 15:00:00,106.74,106.76,106.64,106.64,11322.0,92.109,92.1262,92.0227,92.0227,11322.0
2019-01-16 15:10:00,106.65,106.72,106.63,106.7,10427.0,92.0313,92.0917,92.014,92.0744,10427.0
2019-01-16 15:20:00,106.73,106.82,106.73,106.8,10949.0,92.1003,92.178,92.1003,92.1607,10949.0
2019-01-16 15:30:00,106.77,106.8,106.55,106.72,21610.0,92.1348,92.1607,91.945,92.0917,21610.0
2019-01-16 15:40:00,106.73,106.85,106.68,106.73,26731.0,92.1003,92.2039,92.0572,92.1003,26731.0
2019-01-16 15:50:00,106.72,106.74,106.55,106.7,73275.0,92.0917,92.109,91.945,92.0744,73275.0
2019-01-17 09:30:00,106.71,107.3,106.71,107.23,31862.0,92.0831,92.5922,92.0831,92.5318,31862.0
2019-01-17 09:40:00,107.36,107.56,107.25,107.28,16967.0,92.644,92.8166,92.549,92.5749,16967.0
2019-01-17 09:50:00,107.24,107.3,106.99,107.3,19813.0,92.5404,92.5922,92.3247,92.5922,19813.0
2019-01-17 10:00:00,107.34,107.71,107.33,107.61,18359.0,92.6267,92.946,92.6181,92.8597,18359.0
2019-01-17 10:10:00,107.66,107.76,107.34,107.34,15863.0,92.9028,92.9891,92.6267,92.6267,15863.0
2019-01-17 10:20:00,107.37,107.51,107.26,107.39,14467.0,92.6526,92.7734,92.5577,92.6699,14467.0
2019-01-17 10:30:00,107.4,107.41,107.19,107.23,26892.0,92.6785,92.6871,92.4973,92.5318,26892.0
2019-01-17 10:40:00,107.24,107.36,107.05,107.11,10625.0,92.5404,92.644,92.3765,92.4282,10625.0
2019-01-17 10:50:00,107.07,107.14,106.9,106.94,10526.0,92.3937,92.4541,92.247,92.2815,10526.0
2019-01-17 11:00:00,106.94,107.05,106.86,106.96,16410.0,92.2815,92.3765,92.2125,92.2988,16410.0
2019-01-17 11:10:00,106.96,107.0,106.87,106.92,10041.0,92.2988,92.3333,92.2211,92.2643,10041.0
2019-01-17 11:20:00,106.91,107.11,106.89,107.08,8219.0,92.2556,92.4282,92.2384,92.4023,8219.0
2019-01-17 11:30:00,107.08,107.14,107.08,107.11,5389.0,92.4023,92.4541,92.4023,92.4282,5389.0
2019-01-17 11:40:00,107.12,107.15,107.02,107.08,6570.0,92.4369,92.4628,92.3506,92.4023,6570.0
2019-01-17 11:50:00,107.12,107.17,107.09,107.11,10288.0,92.4369,92.48,92.411,92.4282,10288.0
2019-01-17 12:00:00,107.12,107.13,107.04,107.09,4000.0,92.4369,92.4455,92.3678,92.411,4000.0
2019-01-17 12:10:00,107.07,107.18,107.01,107.14,6100.0,92.3937,92.4886,92.3419,92.4541,6100.0
2019-01-17 12:20:00,107.12,107.13,107.07,107.11,9331.0,92.4369,92.4455,92.3937,92.4282,9331.0
2019-01-17 12:30:00,107.09,107.13,106.95,107.06,44517.0,92.411,92.4455,92.2902,92.3851,44517.0
2019-01-17 12:40:00,107.09,107.25,107.08,107.22,20765.0,92.411,92.549,92.4023,92.5232,20765.0
2019-01-17 12:50:00,107.21,107.43,107.09,107.38,38607.0,92.5145,92.7044,92.411,92.6612,38607.0
2019-01-17 13:00:00,107.38,107.47,107.17,107.36,49921.0,92.6612,92.7389,92.48,92.644,49921.0
2019-01-17 13:10:00,107.36,107.52,107.13,107.19,39443.0,92.644,92.782,92.4455,92.4973,39443.0
2019-01-17 13:20:00,107.15,107.36,107.15,107.32,6893.0,92.4628,92.644,92.4628,92.6094,6893.0
2019-01-17 13:30:00,107.31,107.36,107.28,107.35,5771.0,92.6008,92.644,92.5749,92.6353,5771.0
2019-01-17 13:40:00,107.35,107.36,107.13,107.18,11872.0,92.6353,92.644,92.4455,92.4886,11872.0
2019-01-17 13:50:00,107.16,107.17,107.02,107.13,33110.0,92.4714,92.48,92.3506,92.4455,33110.0
2019-01-17 14:00:00,107.14,107.23,107.09,107.12,9400.0,92.4541,92.5318,92.411,92.4369,9400.0
2019-01-17 14:10:00,107.13,107.14,107.0,107.11,7159.0,92.4455,92.4541,92.3333,92.4282,7159.0
2019-01-17 14:20:00,107.1,107.12,107.02,107.11,8301.0,92.4196,92.4369,92.3506,92.4282,8301.0
2019-01-17 14:30:00,107.12,107.35,107.04,107.26,14382.0,92.4369,92.6353,92.3678,92.5577,14382.0
2019-01-17 14:40:00,107.27,107.62,107.24,107.54,14740.0,92.5663,92.8683,92.5404,92.7993,14740.0
2019-01-17 14:50:00,107.51,107.61,107.37,107.44,16167.0,92.7734,92.8597,92.6526,92.713,16167.0
2019-01-17 15:00:00,107.48,107.55,107.3,107.53,25366.0,92.7475,92.8079,92.5922,92.7907,25366.0
2019-01-17 15:10:00,107.53,107.59,107.31,107.36,12500.0,92.7907,92.8424,92.6008,92.644,12500.0
2019-01-17 15:20:00,107.38,107.55,107.35,107.55,18099.0,92.6612,92.8079,92.6353,92.8079,18099.0
2019-01-17 15:30:00,107.61,107.87,107.59,107.73,40456.0,92.8597,93.0841,92.8424,92.9632,40456.0
2019-01-17 15:40:00,107.73,107.88,107.7,107.75,37682.0,92.9632,93.0927,92.9374,92.9805,37682.0
2019-01-17 15:50:00,107.74,107.86,107.62,107.79,79065.0,92.9719,93.0754,92.8683,93.015,79065.0
2019-01-18 09:30:00,108.05,108.55,107.86,108.23,129174.0,93.2394,93.6709,93.0754,93.3947,129174.0
2019-01-18 09:40:00,108.3,108.3,107.9,107.97,30333.0,93.4551,93.4551,93.1099,93.1704,30333.0
2019-01-18 09:50:00,107.94,107.99,107.64,107.86,11804.0,93.1445,93.1876,92.8856,93.0754,11804.0
2019-01-18 10:00:00,107.85,108.01,107.57,107.92,15744.0,93.0668,93.2049,92.8252,93.1272,15744.0
2019-01-18 10:10:00,107.95,108.08,107.88,107.94,9300.0,93.1531,93.2653,93.0927,93.1445,9300.0
2019-01-18 10:20:00,107.94,108.11,107.89,107.98,7897.0,93.1445,93.2912,93.1013,93.179,7897.0
2019-01-18 10:30:00,108.0,108.11,107.49,107.56,11302.0,93.1962,93.2912,92.7561,92.8166,11302.0
2019-01-18 10:40:00,107.58,107.83,107.5,107.73,10438.0,92.8338,93.0495,92.7648,92.9632,10438.0
2019-01-18 10:50:00,107.7,107.75,107.56,107.57,10006.0,92.9374,92.9805,92.8166,92.8252,10006.0
2019-01-18 11:00:00,107.56,107.6,107.43,107.43,7391.0,92.8166,92.8511,92.7044,92.7044,7391.0
2019-01-18 11:10:00,107.43,107.5,107.3,107.39,13962.0,92.7044,92.7648,92.5922,92.6699,13962.0
2019-01-18 11:20:00,107.39,107.5,107.32,107.43,9927.0,92.6699,92.7648,92.6094,92.7044,9927.0
2019-01-18 11:30:00,107.44,107.72,107.41,107.71,11506.0,92.713,92.9546,92.6871,92.946,11506.0
2019-01-18 11:40:00,107.7,107.71,107.5,107.57,8568.0,92.9374,92.946,92.7648,92.8252,8568.0
2019-01-18 11:50:00,107.57,107.69,107.55,107.69,7984.0,92.8252,92.9287,92.8079,92.9287,7984.0
2019-01-18 12:00:00,107.69,107.79,107.51,107.59,9878.0,92.9287,93.015,92.7734,92.8424,9878.0
2019-01-18 12:10:00,107.59,107.78,107.59,107.74,8827.0,92.8424,93.0064,92.8424,92.9719,8827.0
2019-01-18 12:20:00,107.74,107.85,107.71,107.82,6600.0,92.9719,93.0668,92.946,93.0409,6600.0
2019-01-18 12:30:00,107.8,108.0,107.8,107.94,6789.0,93.0237,93.1962,93.0237,93.1445,6789.0
2019-01-18 12:40:00,107.9,107.9,107.5,107.5,7508.0,93.1099,93.1099,92.7648,92.7648,7508.0
2019-01-18 12:50:00,107.54,107.65,107.5,107.63,11000.0,92.7993,92.8942,92.7648,92.877,11000.0
2019-01-18 13:00:00,107.61,107.69,107.5,107.53,6710.0,92.8597,92.9287,92.7648,92.7907,6710.0
2019-01-18 13:10:00,107.52,107.58,107.51,107.55,3800.0,92.782,92.8338,92.7734,92.8079,3800.0
2019-01-18 13:20:00,107.55,107.69,107.55,107.59,6653.0,92.8079,92.9287,92.8079,92.8424,6653.0
2019-01-18 13:30:00,107.67,107.68,107.56,107.68,3579.0,92.9115,92.9201,92.8166,92.9201,3579.0
2019-01-18 13:40:00,107.67,107.76,107.65,107.74,4977.0,92.9115,92.9891,92.8942,92.9719,4977.0
2019-01-18 13:50:00,107.75,107.79,107.7,107.75,3978.0,92.9805,93.015,92.9374,92.9805,3978.0
2019-01-18 14:00:00,107.72,107.81,107.72,107.81,3617.0,92.9546,93.0323,92.9546,93.0323,3617.0
2019-01-18 14:10:00,107.81,107.81,107.65,107.71,9412.0,93.0323,93.0323,92.8942,92.946,9412.0
2019-01-18 14:20:00,107.69,107.74,107.58,107.68,4779.0,92.9287,92.9719,92.8338,92.9201,4779.0
2019-01-18 14:30:00,107.67,107.71,107.57,107.59,5270.0,92.9115,92.946,92.8252,92.8424,5270.0
2019-01-18 14:40:00,107.61,107.76,107.58,107.72,5103.0,92.8597,92.9891,92.8338,92.9546,5103.0
2019-01-18 14:50:00,107.72,108.02,107.71,107.94,16737.0,92.9546,93.2135,92.946,93.1445,16737.0
2019-01-18 15:00:00,107.93,107.95,107.68,107.68,23248.0,93.1358,93.1531,92.9201,92.9201,23248.0
2019-01-18 15:10:00,107.68,107.98,107.67,107.97,11777.0,92.9201,93.179,92.9115,93.1704,11777.0
2019-01-18 15:20:00,107.99,107.99,107.76,107.89,18941.0,93.1876,93.1876,92.9891,93.1013,18941.0
2019-01-18 15:30:00,107.9,108.06,107.84,107.99,22083.0,93.1099,93.248,93.0582,93.1876,22083.0
2019-01-18 15:40:00,108.0,108.24,108.0,108.07,33640.0,93.1962,93.4033,93.1962,93.2566,33640.0
2019-01-18 15:50:00,108.09,108.14,107.86,108.12,82958.0,93.2739,93.3171,93.0754,93.2998,82958.0
2019-01-22 09:30:00,108.19,108.8,107.65,107.65,25415.0,93.3602,93.8866,92.8942,92.8942,25415.0
2019-01-22 09:40:00,107.64,107.81,107.19,107.81,20713.0,92.8856,93.0323,92.4973,93.0323,20713.0
2019-01-22 09:50:00,107.96,108.2,107.93,107.94,15435.0,93.1617,93.3688,93.1358,93.1445,15435.0
2019-01-22 10:00:00,107.84,107.91,107.44,107.53,16327.0,93.0582,93.1186,92.713,92.7907,16327.0
2019-01-22 10:10:00,107.55,107.99,107.46,107.99,6974.0,92.8079,93.1876,92.7303,93.1876,6974.0
2019-01-22 10:20:00,107.98,108.03,107.48,107.58,6325.0,93.179,93.2221,92.7475,92.8338,6325.0
2019-01-22 10:30:00,107.51,107.78,107.51,107.77,6205.0,92.7734,93.0064,92.7734,92.9978,6205.0
2019-01-22 10:40:00,107.81,107.85,107.49,107.67,7747.0,93.0323,93.0668,92.7561,92.9115,7747.0
2019-01-22 10:50:00,107.67,107.82,107.65,107.75,15521.0,92.9115,93.0409,92.8942,92.9805,15521.0
2019-01-22 11:00:00,107.72,108.07,107.7,108.05,14109.0,92.9546,93.2566,92.9374,93.2394,14109.0
2019-01-22 11:10:00,108.04,108.12,107.92,107.94,14504.0,93.2308,93.2998,93.1272,93.1445,14504.0
2019-01-22 11:20:00,107.96,108.13,107.93,108.04,11220.0,93.1617,93.3084,93.1358,93.2308,11220.0
2019-01-22 11:30:00,108.04,108.04,107.8,107.86,11335.0,93.2308,93.2308,93.0237,93.0754,11335.0
2019-01-22 11:40:00,107.85,107.94,107.74,107.91,13090.0,93.0668,93.1445,92.9719,93.1186,13090.0
2019-01-22 11:50:00,107.92,108.01,107.76,107.81,7024.0,93.1272,93.2049,92.9891,93.0323,7024.0
2019-01-22 12:00:00,107.8,107.83,107.5,107.82,23157.0,93.0237,93.0495,92.7648,93.0409,23157.0
2019-01-22 12:10:00,107.85,107.91,107.71,107.71,6905.0,93.0668,93.1186,92.946,92.946,6905.0
2019-01-22 12:20:00,107.72,107.76,107.58,107.62,6130.0,92.9546,92.9891,92.8338,92.8683,6130.0
2019-01-22 12:30:00,107.62,107.64,107.4,107.42,7863.0,92.8683,92.8856,92.6785,92.6957,7863.0
2019-01-22 12:40:00,107.38,107.43,107.35,107.42,5776.0,92.6612,92.7044,92.6353,92.6957,5776.0
2019-01-22 12:50:00,107.54,107.54,107.42,107.47,4437.0,92.7993,92.7993,92.6957,92.7389,4437.0
2019-01-22 13:00:00,107.44,107.49,107.22,107.27,9161.0,92.713,92.7561,92.5232,92.5663,9161.0
2019-01-22 13:10:00,107.25,107.45,107.18,107.28,8288.0,92.549,92.7216,92.4886,92.5749,8288.0
2019-01-22 13:20:00,107.3,107.5,107.3,107.47,6149.0,92.5922,92.7648,92.5922,92.7389,6149.0
2019-01-22 13:30:00,107.43,107.64,107.43,107.59,8292.0,92.7044,92.8856,92.7044,92.8424,8292.0
2019-01-22 13:40:00,107.59,107.67,107.54,107.67,7470.0,92.8424,92.9115,92.7993,92.9115,7470.0
2019-01-22 13:50:00,107.65,107.87,107.65,107.79,11543.0,92.8942,93.0841,92.8942,93.015,11543.0
2019-01-22 14:00:00,107.78,107.78,107.41,107.42,9606.0,93.0064,93.0064,92.6871,92.6957,9606.0
2019-01-22 14:10:00,107.39,107.43,107.28,107.37,8232.0,92.6699,92.7044,92.5749,92.6526,8232.0
2019-01-22 14:20:00,107.4,107.47,107.25,107.38,10702.0,92.6785,92.7389,92.549,92.6612,10702.0
2019-01-22 14:30:00,107.34,107.45,107.28,107.32,8876.0,92.6267,92.7216,92.5749,92.6094,8876.0
2019-01-22 14:40:00,107.39,107.54,107.37,107.44,12751.0,92.6699,92.7993,92.6526,92.713,12751.0
2019-01-22 14:50:00,107.43,107.62,107.41,107.61,10406.0,92.7044,92.8683,92.6871,92.8597,10406.0
2019-01-22 15:00:00,107.63,107.63,107.48,107.54,13414.0,92.877,92.877,92.7475,92.7993,13414.0
2019-01-22 15:10:00,107.55,107.64,107.45,107.64,40482.0,92.8079,92.8856,92.7216,92.8856,40482.0
2019-01-22 15:20:00,107.67,107.77,107.57,107.72,13056.0,92.9115,92.9978,92.8252,92.9546,13056.0
2019-01-22 15:30:00,107.72,107.84,107.49,107.84,19668.0,92.9546,93.0582,92.7561,93.0582,19668.0
2019-01-22 15:40:00,107.84,107.92,107.6,107.7,31999.0,93.0582,93.1272,92.8511,92.9374,31999.0
2019-01-22 15:50:00,107.71,108.3,107.65,108.28,103952.0,92.946,93.4551,92.8942,93.4379,103952.0
2019-01-23 09:30:00,108.44,108.91,108.44,108.51,16150.0,93.5759,93.9815,93.5759,93.6363,16150.0
2019-01-23 09:40:00,108.56,108.77,108.43,108.72,7189.0,93.6795,93.8607,93.5673,93.8175,7189.0
2019-01-23 09:50:00,108.66,108.8,108.64,108.68,11143.0,93.7658,93.8866,93.7485,93.783,11143.0
2019-01-23 10:00:00,108.69,108.84,108.63,108.63,7696.0,93.7917,93.9211,93.7399,93.7399,7696.0
2019-01-23 10:10:00,108.61,108.79,108.42,108.44,12077.0,93.7226,93.878,93.5587,93.5759,12077.0
2019-01-23 10:20:00,108.47,108.47,108.18,108.23,10816.0,93.6018,93.6018,93.3516,93.3947,10816.0
2019-01-23 10:30:00,108.21,108.29,108.1,108.24,11154.0,93.3775,93.4465,93.2825,93.4033,11154.0
2019-01-23 10:40:00,108.19,108.21,108.02,108.14,11032.0,93.3602,93.3775,93.2135,93.3171,11032.0
2019-01-23 10:50:00,108.12,108.12,107.95,108.04,8744.0,93.2998,93.2998,93.1531,93.2308,8744.0
2019-01-23 11:00:00,108.05,108.18,107.95,108.17,8059.0,93.2394,93.3516,93.1531,93.3429,8059.0
2019-01-23 11:10:00,108.13,108.21,108.04,108.12,9510.0,93.3084,93.3775,93.2308,93.2998,9510.0
2019-01-23 11:20:00,108.14,108.32,108.04,108.32,11557.0,93.3171,93.4724,93.2308,93.4724,11557.0
2019-01-23 11:30:00,108.3,108.52,108.3,108.45,16190.0,93.4551,93.645,93.4551,93.5846,16190.0
2019-01-23 11:40:00,108.47,108.47,108.3,108.34,8423.0,93.6018,93.6018,93.4551,93.4896,8423.0
2019-01-23 11:50:00,108.34,108.34,108.18,108.31,8730.0,93.4896,93.4896,93.3516,93.4637,8730.0
2019-01-23 12:00:00,108.35,108.58,108.14,108.16,19891.0,93.4983,93.6967,93.3171,93.3343,19891.0
2019-01-23 12:10:00,108.17,108.3,108.13,108.18,4000.0,93.3429,93.4551,93.3084,93.3516,4000.0
2019-01-23 12:20:00,108.28,108.44,108.26,108.4,4405.0,93.4379,93.5759,93.4206,93.5414,4405.0
2019-01-23 12:30:00,108.5,108.5,108.41,108.43,6904.0,93.6277,93.6277,93.55,93.5673,6904.0
2019-01-23 12:40:00,108.42,108.44,108.27,108.28,10279.0,93.5587,93.5759,93.4292,93.4379,10279.0
2019-01-23 12:50:00,108.31,108.37,108.21,108.32,9986.0,93.4637,93.5155,93.3775,93.4724,9986.0
2019-01-23 13:00:00,108.32,108.34,108.13,108.18,15153.0,93.4724,93.4896,93.3084,93.3516,15153.0
2019-01-23 13:10:00,108.17,108.19,108.03,108.12,12609.0,93.3429,93.3602,93.2221,93.2998,12609.0
2019-01-23 13:20:00,108.13,108.2,108.13,108.17,4773.0,93.3084,93.3688,93.3084,93.3429,4773.0
2019-01-23 13:30:00,108.16,108.38,108.16,108.3,6134.0,93.3343,93.5242,93.3343,93.4551,6134.0
2019-01-23 13:40:00,108.27,108.4,108.27,108.35,5100.0,93.4292,93.5414,93.4292,93.4983,5100.0
2019-01-23 13:50:00,108.34,108.48,108.34,108.43,8777.0,93.4896,93.6104,93.4896,93.5673,8777.0
2019-01-23 14:00:00,108.45,108.65,108.45,108.51,8750.0,93.5846,93.7571,93.5846,93.6363,8750.0
2019-01-23 14:10:00,108.52,108.58,108.41,108.45,14077.0,93.645,93.6967,93.55,93.5846,14077.0
2019-01-23 14:20:00,108.45,108.61,108.45,108.51,9343.0,93.5846,93.7226,93.5846,93.6363,9343.0
2019-01-23 14:30:00,108.47,108.66,108.47,108.55,10719.0,93.6018,93.7658,93.6018,93.6709,10719.0
2019-01-23 14:40:00,108.59,108.59,108.46,108.53,9046.0,93.7054,93.7054,93.5932,93.6536,9046.0
2019-01-23 14:50:00,108.55,108.63,108.55,108.58,10321.0,93.6709,93.7399,93.6709,93.6967,10321.0
2019-01-23 15:00:00,108.6,108.66,108.39,108.45,16301.0,93.714,93.7658,93.5328,93.5846,16301.0
2019-01-23 15:10:00,108.46,108.72,108.45,108.69,13517.0,93.5932,93.8175,93.5846,93.7917,13517.0
2019-01-23 15:20:00,108.7,108.75,108.66,108.72,14128.0,93.8003,93.8434,93.7658,93.8175,14128.0
2019-01-23 15:30:00,108.73,108.74,108.45,108.5,19220.0,93.8262,93.8348,93.5846,93.6277,19220.0
2019-01-23 15:40:00,108.5,108.64,108.5,108.63,28861.0,93.6277,93.7485,93.6277,93.7399,28861.0
2019-01-23 15:50:00,108.65,108.65,108.36,108.56,114646.0,93.7571,93.7571,93.5069,93.6795,114646.0
2019-01-24 09:30:00,107.0,107.15,105.89,106.07,49491.0,92.3333,92.4628,91.3755,91.5308,49491.0
2019-01-24 09:40:00,106.0,106.2,105.76,106.1,34885.0,91.4704,91.643,91.2633,91.5567,34885.0
2019-01-24 09:50:00,106.11,106.3,105.85,105.85,16058.0,91.5653,91.7293,91.3409,91.3409,16058.0
2019-01-24 10:00:00,105.84,105.87,105.54,105.56,50240.0,91.3323,91.3582,91.0734,91.0907,50240.0
2019-01-24 10:10:00,105.51,105.75,105.32,105.6,53042.0,91.0475,91.2547,90.8836,91.1252,53042.0
2019-01-24 10:20:00,105.6,105.71,105.47,105.63,44890.0,91.1252,91.2201,91.013,91.1511,44890.0
2019-01-24 10:30:00,105.6,105.67,105.47,105.6,24675.0,91.1252,91.1856,91.013,91.1252,24675.0
2019-01-24 10:40:00,105.6,105.62,105.51,105.56,15724.0,91.1252,91.1425,91.0475,91.0907,15724.0
2019-01-24 10:50:00,105.56,105.61,105.26,105.34,22857.0,91.0907,91.1338,90.8318,90.9009,22857.0
2019-01-24 11:00:00,105.34,105.6,105.34,105.49,18288.0,90.9009,91.1252,90.9009,91.0303,18288.0
2019-01-24 11:10:00,105.48,105.63,105.43,105.49,20640.0,91.0217,91.1511,90.9785,91.0303,20640.0
2019-01-24 11:20:00,105.46,105.47,105.21,105.3,15077.0,91.0044,91.013,90.7887,90.8663,15077.0
2019-01-24 11:30:00,105.29,105.51,105.19,105.34,28706.0,90.8577,91.0475,90.7714,90.9009,28706.0
2019-01-24 11:40:00,105.32,105.44,105.29,105.4,14455.0,90.8836,90.9871,90.8577,90.9526,14455.0
2019-01-24 11:50:00,105.36,105.41,105.29,105.41,8535.0,90.9181,90.9613,90.8577,90.9613,8535.0
2019-01-24 12:00:00,105.44,105.49,105.39,105.46,5835.0,90.9871,91.0303,90.944,91.0044,5835.0
2019-01-24 12:10:00,105.43,105.45,105.34,105.38,10467.0,90.9785,90.9958,90.9009,90.9354,10467.0
2019-01-24 12:20:00,105.35,105.43,105.31,105.31,9609.0,90.9095,90.9785,90.875,90.875,9609.0
2019-01-24 12:30:00,105.31,105.41,105.31,105.36,10899.0,90.875,90.9613,90.875,90.9181,10899.0
2019-01-24 12:40:00,105.38,105.38,105.22,105.23,8440.0,90.9354,90.9354,90.7973,90.8059,8440.0
2019-01-24 12:50:00,105.24,105.26,105.07,105.07,5212.0,90.8146,90.8318,90.6679,90.6679,5212.0
2019-01-24 13:00:00,105.11,105.2,105.04,105.11,7333.0,90.7024,90.78,90.642,90.7024,7333.0
2019-01-24 13:10:00,105.1,105.11,104.95,105.01,15353.0,90.6937,90.7024,90.5643,90.6161,15353.0
2019-01-24 13:20:00,105.0,105.1,104.94,105.0,21381.0,90.6075,90.6937,90.5557,90.6075,21381.0
2019-01-24 13:30:00,105.02,105.2,105.02,105.09,21057.0,90.6247,90.78,90.6247,90.6851,21057.0
2019-01-24 13:40:00,105.09,105.22,105.04,105.21,17530.0,90.6851,90.7973,90.642,90.7887,17530.0
2019-01-24 13:50:00,105.2,105.28,105.13,105.25,9791.0,90.78,90.8491,90.7196,90.8232,9791.0
2019-01-24 14:00:00,105.27,105.46,105.22,105.46,21136.0,90.8404,91.0044,90.7973,91.0044,21136.0
2019-01-24 14:10:00,105.44,105.48,105.34,105.34,11477.0,90.9871,91.0217,90.9009,90.9009,11477.0
2019-01-24 14:20:00,105.36,105.41,105.21,105.23,12876.0,90.9181,90.9613,90.7887,90.8059,12876.0
2019-01-24 14:30:00,105.24,105.28,105.17,105.2,20411.0,90.8146,90.8491,90.7542,90.78,20411.0
2019-01-24 14:40:00,105.2,105.2,105.11,105.16,23244.0,90.78,90.78,90.7024,90.7455,23244.0
2019-01-24 14:50:00,105.19,105.22,105.08,105.14,14987.0,90.7714,90.7973,90.6765,90.7283,14987.0
2019-01-24 15:00:00,105.14,105.21,105.08,105.14,38347.0,90.7283,90.7887,90.6765,90.7283,38347.0
2019-01-24 15:10:00,105.13,105.29,105.08,105.19,24887.0,90.7196,90.8577,90.6765,90.7714,24887.0
2019-01-24 15:20:00,105.18,105.21,105.12,105.12,21562.0,90.7628,90.7887,90.711,90.711,21562.0
2019-01-24 15:30:00,105.12,105.3,105.09,105.23,40520.0,90.711,90.8663,90.6851,90.8059,40520.0
2019-01-24 15:40:00,105.22,105.36,105.2,105.32,50569.0,90.7973,90.9181,90.78,90.8836,50569.0
2019-01-24 15:50:00,105.32,105.4,105.25,105.37,83707.0,90.8836,90.9526,90.8232,90.9267,83707.0
2019-01-25 09:30:00,105.73,106.18,105.29,105.65,17365.0,91.2374,91.6257,90.8577,91.1684,17365.0
2019-01-25 09:40:00,105.67,105.7,105.35,105.36,8504.0,91.1856,91.2115,90.9095,90.9181,8504.0
2019-01-25 09:50:00,105.41,105.6,105.2,105.35,19139.0,90.9613,91.1252,90.78,90.9095,19139.0
2019-01-25 10:00:00,105.32,105.4,105.06,105.08,28061.0,90.8836,90.9526,90.6592,90.6765,28061.0
2019-01-25 10:10:00,105.03,105.13,104.94,105.0,32699.0,90.6333,90.7196,90.5557,90.6075,32699.0
2019-01-25 10:20:00,104.98,105.22,104.95,105.18,43906.0,90.5902,90.7973,90.5643,90.7628,43906.0
2019-01-25 10:30:00,105.23,105.43,105.21,105.3,19121.0,90.8059,90.9785,90.7887,90.8663,19121.0
2019-01-25 10:40:00,105.32,105.43,105.09,105.11,59095.0,90.8836,90.9785,90.6851,90.7024,59095.0
2019-01-25 10:50:00,105.1,105.37,105.06,105.35,56215.0,90.6937,90.9267,90.6592,90.9095,56215.0
2019-01-25 11:00:00,105.37,105.45,105.1,105.1,17165.0,90.9267,90.9958,90.6937,90.6937,17165.0
2019-01-25 11:10:00,105.06,105.1,104.97,105.07,12811.0,90.6592,90.6937,90.5816,90.6679,12811.0
2019-01-25 11:20:00,105.06,105.07,104.91,104.91,21983.0,90.6592,90.6679,90.5298,90.5298,21983.0
2019-01-25 11:30:00,104.89,104.97,104.69,104.78,28412.0,90.5125,90.5816,90.3399,90.4176,28412.0
2019-01-25 11:40:00,104.78,104.85,104.69,104.72,17359.0,90.4176,90.478,90.3399,90.3658,17359.0
2019-01-25 11:50:00,104.73,104.76,104.55,104.6,27578.0,90.3745,90.4004,90.2191,90.2623,27578.0
2019-01-25 12:00:00,104.59,104.61,104.45,104.47,27237.0,90.2537,90.2709,90.1328,90.1501,27237.0
2019-01-25 12:10:00,104.48,104.55,104.37,104.4,22786.0,90.1587,90.2191,90.0638,90.0897,22786.0
2019-01-25 12:20:00,104.4,104.43,104.05,104.22,81353.0,90.0897,90.1156,89.7877,89.9344,81353.0
2019-01-25 12:30:00,104.24,104.42,104.22,104.42,40695.0,89.9516,90.107,89.9344,90.107,40695.0
2019-01-25 12:40:00,104.44,104.44,104.25,104.39,30245.0,90.1242,90.1242,89.9603,90.0811,30245.0
2019-01-25 12:50:00,104.39,104.51,104.34,104.48,23450.0,90.0811,90.1846,90.0379,90.1587,23450.0
2019-01-25 13:00:00,104.46,104.68,104.43,104.5,36248.0,90.1415,90.3313,90.1156,90.176,36248.0
2019-01-25 13:10:00,104.51,104.63,104.4,104.63,24127.0,90.1846,90.2882,90.0897,90.2882,24127.0
2019-01-25 13:20:00,104.65,104.72,104.43,104.58,42109.0,90.3054,90.3658,90.1156,90.245,42109.0
2019-01-25 13:30:00,104.55,104.64,104.5,104.51,21184.0,90.2191,90.2968,90.176,90.1846,21184.0
2019-01-25 13:40:00,104.54,104.7,104.5,104.69,36265.0,90.2105,90.3486,90.176,90.3399,36265.0
2019-01-25 13:50:00,104.69,104.7,104.58,104.61,21910.0,90.3399,90.3486,90.245,90.2709,21910.0
2019-01-25 14:00:00,104.6,104.61,104.49,104.6,21177.0,90.2623,90.2709,90.1674,90.2623,21177.0
2019-01-25 14:10:00,104.6,104.67,104.57,104.65,26121.0,90.2623,90.3227,90.2364,90.3054,26121.0
2019-01-25 14:20:00,104.66,104.68,104.46,104.51,33049.0,90.3141,90.3313,90.1415,90.1846,33049.0
2019-01-25 14:30:00,104.52,104.77,104.47,104.77,49474.0,90.1933,90.409,90.1501,90.409,49474.0
2019-01-25 14:40:00,104.77,104.78,104.59,104.59,27857.0,90.409,90.4176,90.2537,90.2537,27857.0
2019-01-25 14:50:00,104.58,104.64,104.49,104.61,29368.0,90.245,90.2968,90.1674,90.2709,29368.0
2019-01-25 15:00:00,104.64,104.67,104.52,104.58,30160.0,90.2968,90.3227,90.1933,90.245,30160.0
2019-01-25 15:10:00,104.59,104.74,104.51,104.72,40613.0,90.2537,90.3831,90.1846,90.3658,40613.0
2019-01-25 15:20:00,104.71,104.71,104.47,104.53,32705.0,90.3572,90.3572,90.1501,90.2019,32705.0
2019-01-25 15:30:00,104.54,104.55,104.37,104.46,49473.0,90.2105,90.2191,90.0638,90.1415,49473.0
2019-01-25 15:40:00,104.47,104.57,104.36,104.38,52990.0,90.1501,90.2364,90.0552,90.0724,52990.0
2019-01-25 15:50:00,104.37,104.37,104.16,104.31,117646.0,90.0638,90.0638,89.8826,90.012,117646.0
2019-01-28 09:30:00,104.35,104.72,103.9,104.51,39578.0,90.0466,90.3658,89.6582,90.1846,39578.0
2019-01-28 09:40:00,104.51,104.87,104.47,104.76,29493.0,90.1846,90.4953,90.1501,90.4004,29493.0
2019-01-28 09:50:00,104.74,104.86,104.42,104.42,18797.0,90.3831,90.4866,90.107,90.107,18797.0
2019-01-28 10:00:00,104.38,104.55,104.31,104.31,25031.0,90.0724,90.2191,90.012,90.012,25031.0
2019-01-28 10:10:00,104.32,104.68,104.13,104.51,18628.0,90.0207,90.3313,89.8567,90.1846,18628.0
2019-01-28 10:20:00,104.52,104.83,104.46,104.63,18055.0,90.1933,90.4608,90.1415,90.2882,18055.0
2019-01-28 10:30:00,104.62,104.73,104.57,104.63,14055.0,90.2795,90.3745,90.2364,90.2882,14055.0
2019-01-28 10:40:00,104.69,104.82,104.63,104.75,20303.0,90.3399,90.4521,90.2882,90.3917,20303.0
2019-01-28 10:50:00,104.75,104.76,104.6,104.7,26342.0,90.3917,90.4004,90.2623,90.3486,26342.0
2019-01-28 11:00:00,104.65,104.72,104.27,104.27,44691.0,90.3054,90.3658,89.9775,89.9775,44691.0
2019-01-28 11:10:00,104.32,104.61,104.18,104.53,23847.0,90.0207,90.2709,89.8999,90.2019,23847.0
2019-01-28 11:20:00,104.55,104.77,104.55,104.73,11783.0,90.2191,90.409,90.2191,90.3745,11783.0
2019-01-28 11:30:00,104.78,105.1,104.77,104.98,19493.0,90.4176,90.6937,90.409,90.5902,19493.0
2019-01-28 11:40:00,104.97,105.0,104.56,104.63,19966.0,90.5816,90.6075,90.2278,90.2882,19966.0
2019-01-28 11:50:00,104.63,104.8,104.61,104.65,18111.0,90.2882,90.4349,90.2709,90.3054,18111.0
2019-01-28 12:00:00,104.65,104.82,104.63,104.79,20905.0,90.3054,90.4521,90.2882,90.4262,20905.0
2019-01-28 12:10:00,104.78,104.94,104.72,104.86,11194.0,90.4176,90.5557,90.3658,90.4866,11194.0
2019-01-28 12:20:00,104.86,104.97,104.84,104.92,11912.0,90.4866,90.5816,90.4694,90.5384,11912.0
2019-01-28 12:30:00,104.95,104.95,104.82,104.84,9736.0,90.5643,90.5643,90.4521,90.4694,9736.0
2019-01-28 12:40:00,104.83,104.89,104.69,104.77,12522.0,90.4608,90.5125,90.3399,90.409,12522.0
2019-01-28 12:50:00,104.79,104.88,104.71,104.86,6909.0,90.4262,90.5039,90.3572,90.4866,6909.0
2019-01-28 13:00:00,104.83,104.95,104.82,104.94,15498.0,90.4608,90.5643,90.4521,90.5557,15498.0
2019-01-28 13:10:00,104.96,105.08,104.96,104.99,14168.0,90.5729,90.6765,90.5729,90.5988,14168.0
2019-01-28 13:20:00,104.99,105.06,104.87,104.89,20548.0,90.5988,90.6592,90.4953,90.5125,20548.0
2019-01-28 13:30:00,104.95,105.11,104.93,105.11,8730.0,90.5643,90.7024,90.5471,90.7024,8730.0
2019-01-28 13:40:00,105.09,105.15,105.01,105.04,9403.0,90.6851,90.7369,90.6161,90.642,9403.0
2019-01-28 13:50:00,105.04,105.1,104.95,105.01,13783.0,90.642,90.6937,90.5643,90.6161,13783.0
2019-01-28 14:00:00,105.05,105.13,104.99,105.01,22446.0,90.6506,90.7196,90.5988,90.6161,22446.0
2019-01-28 14:10:00,104.99,105.02,104.86,104.9,21414.0,90.5988,90.6247,90.4866,90.5212,21414.0
2019-01-28 14:20:00,104.9,104.95,104.85,104.93,19277.0,90.5212,90.5643,90.478,90.5471,19277.0
2019-01-28 14:30:00,104.92,105.03,104.9,104.94,20468.0,90.5384,90.6333,90.5212,90.5557,20468.0
2019-01-28 14:40:00,104.93,104.99,104.81,104.97,22979.0,90.5471,90.5988,90.4435,90.5816,22979.0
2019-01-28 14:50:00,104.96,105.02,104.86,104.89,23713.0,90.5729,90.6247,90.4866,90.5125,23713.0
2019-01-28 15:00:00,104.91,104.93,104.79,104.88,18379.0,90.5298,90.5471,90.4262,90.5039,18379.0
2019-01-28 15:10:00,104.91,105.05,104.89,104.99,19161.0,90.5298,90.6506,90.5125,90.5988,19161.0
2019-01-28 15:20:00,105.01,105.13,104.93,104.98,31801.0,90.6161,90.7196,90.5471,90.5902,31801.0
2019-01-28 15:30:00,104.98,105.02,104.93,104.94,28777.0,90.5902,90.6247,90.5471,90.5557,28777.0
2019-01-28 15:40:00,104.93,104.98,104.85,104.88,43635.0,90.5471,90.5902,90.478,90.5039,43635.0
2019-01-28 15:50:00,104.88,104.97,104.82,104.95,76606.0,90.5039,90.5816,90.4521,90.5643,76606.0
2019-01-29 09:30:00,104.83,105.71,104.83,105.55,18447.0,90.4608,91.2201,90.4608,91.0821,18447.0
2019-01-29 09:40:00,105.4,105.67,105.39,105.67,12240.0,90.9526,91.1856,90.944,91.1856,12240.0
2019-01-29 09:50:00,105.64,105.8,105.46,105.69,20953.0,91.1597,91.2978,91.0044,91.2029,20953.0
2019-01-29 10:00:00,105.65,105.65,104.99,105.02,14969.0,91.1684,91.1684,90.5988,90.6247,14969.0
2019-01-29 10:10:00,104.99,104.99,104.33,104.77,35050.0,90.5988,90.5988,90.0293,90.409,35050.0
2019-01-29 10:20:00,104.78,105.05,104.77,105.03,34918.0,90.4176,90.6506,90.409,90.6333,34918.0
2019-01-29 10:30:00,105.02,105.18,105.0,105.1,47407.0,90.6247,90.7628,90.6075,90.6937,47407.0
2019-01-29 10:40:00,105.11,105.28,105.05,105.17,16528.0,90.7024,90.8491,90.6506,90.7542,16528.0
2019-01-29 10:50:00,105.16,105.18,104.98,104.98,9722.0,90.7455,90.7628,90.5902,90.5902,9722.0
2019-01-29 11:00:00,104.96,104.99,104.82,104.82,7758.0,90.5729,90.5988,90.4521,90.4521,7758.0
2019-01-29 11:10:00,104.78,104.95,104.75,104.95,10519.0,90.4176,90.5643,90.3917,90.5643,10519.0
2019-01-29 11:20:00,104.94,105.1,104.94,105.08,8040.0,90.5557,90.6937,90.5557,90.6765,8040.0
2019-01-29 11:30:00,105.07,105.09,105.01,105.05,8301.0,90.6679,90.6851,90.6161,90.6506,8301.0
2019-01-29 11:40:00,105.03,105.25,104.95,105.25,12793.0,90.6333,90.8232,90.5643,90.8232,12793.0
2019-01-29 11:50:00,105.25,105.37,105.22,105.35,9276.0,90.8232,90.9267,90.7973,90.9095,9276.0
2019-01-29 12:00:00,105.37,105.55,105.33,105.4,6284.0,90.9267,91.0821,90.8922,90.9526,6284.0
2019-01-29 12:10:00,105.4,105.48,105.35,105.37,5940.0,90.9526,91.0217,90.9095,90.9267,5940.0
2019-01-29 12:20:00,105.36,105.38,105.26,105.3,12701.0,90.9181,90.9354,90.8318,90.8663,12701.0
2019-01-29 12:30:00,105.27,105.27,105.12,105.18,9954.0,90.8404,90.8404,90.711,90.7628,9954.0
2019-01-29 12:40:00,105.19,105.28,105.08,105.08,9213.0,90.7714,90.8491,90.6765,90.6765,9213.0
2019-01-29 12:50:00,105.08,105.11,105.04,105.06,5371.0,90.6765,90.7024,90.642,90.6592,5371.0
2019-01-29 13:00:00,105.04,105.36,105.03,105.19,15298.0,90.642,90.9181,90.6333,90.7714,15298.0
2019-01-29 13:10:00,105.21,105.34,105.15,105.33,8420.0,90.7887,90.9009,90.7369,90.8922,8420.0
2019-01-29 13:20:00,105.36,105.38,105.26,105.29,4126.0,90.9181,90.9354,90.8318,90.8577,4126.0
2019-01-29 13:30:00,105.3,105.3,105.14,105.15,9507.0,90.8663,90.8663,90.7283,90.7369,9507.0
2019-01-29 13:40:00,105.14,105.24,105.12,105.17,6600.0,90.7283,90.8146,90.711,90.7542,6600.0
2019-01-29 13:50:00,105.17,105.24,105.14,105.21,9009.0,90.7542,90.8146,90.7283,90.7887,9009.0
2019-01-29 14:00:00,105.21,105.27,105.18,105.23,6677.0,90.7887,90.8404,90.7628,90.8059,6677.0
2019-01-29 14:10:00,105.24,105.24,105.11,105.18,6623.0,90.8146,90.8146,90.7024,90.7628,6623.0
2019-01-29 14:20:00,105.17,105.18,105.12,105.13,6887.0,90.7542,90.7628,90.711,90.7196,6887.0
2019-01-29 14:30:00,105.12,105.16,105.07,105.16,11772.0,90.711,90.7455,90.6679,90.7455,11772.0
2019-01-29 14:40:00,105.14,105.14,104.98,105.04,15400.0,90.7283,90.7283,90.5902,90.642,15400.0
2019-01-29 14:50:00,105.07,105.07,104.95,105.06,18940.0,90.6679,90.6679,90.5643,90.6592,18940.0
2019-01-29 15:00:00,105.05,105.13,104.99,105.03,17388.0,90.6506,90.7196,90.5988,90.6333,17388.0
2019-01-29 15:10:00,105.03,105.11,104.99,105.06,12911.0,90.6333,90.7024,90.5988,90.6592,12911.0
2019-01-29 15:20:00,105.06,105.1,104.99,105.07,13283.0,90.6592,90.6937,90.5988,90.6679,13283.0
2019-01-29 15:30:00,105.1,105.15,104.98,104.98,21259.0,90.6937,90.7369,90.5902,90.5902,21259.0
2019-01-29 15:40:00,105.0,105.11,104.96,104.98,38640.0,90.6075,90.7024,90.5729,90.5902,38640.0
2019-01-29 15:50:00,104.98,105.06,104.94,105.02,97094.0,90.5902,90.6592,90.5557,90.6247,97094.0
2019-01-30 09:30:00,105.21,105.49,105.1,105.25,31091.0,90.7887,91.0303,90.6937,90.8232,31091.0
2019-01-30 09:40:00,105.23,105.87,105.21,105.87,27639.0,90.8059,91.3582,90.7887,91.3582,27639.0
2019-01-30 09:50:00,105.94,105.94,105.66,105.82,12741.0,91.4186,91.4186,91.177,91.3151,12741.0
2019-01-30 10:00:00,105.74,105.87,105.69,105.81,14483.0,91.246,91.3582,91.2029,91.3064,14483.0
2019-01-30 10:10:00,105.83,106.02,105.74,105.97,17259.0,91.3237,91.4876,91.246,91.4445,17259.0
2019-01-30 10:20:00,105.98,106.05,105.93,106.04,14132.0,91.4531,91.5135,91.41,91.5049,14132.0
2019-01-30 10:30:00,106.02,106.04,105.72,105.77,23717.0,91.4876,91.5049,91.2288,91.2719,23717.0
2019-01-30 10:40:00,105.76,105.78,105.65,105.65,11428.0,91.2633,91.2805,91.1684,91.1684,11428.0
2019-01-30 10:50:00,105.65,105.84,105.65,105.81,10062.0,91.1684,91.3323,91.1684,91.3064,10062.0
2019-01-30 11:00:00,105.82,106.13,105.79,106.12,20738.0,91.3151,91.5826,91.2892,91.5739,20738.0
2019-01-30 11:10:00,106.09,106.3,106.09,106.13,18342.0,91.548,91.7293,91.548,91.5826,18342.0
2019-01-30 11:20:00,106.14,106.38,106.14,106.34,17033.0,91.5912,91.7983,91.5912,91.7638,17033.0
2019-01-30 11:30:00,106.33,106.45,106.26,106.43,32390.0,91.7552,91.8587,91.6947,91.8414,32390.0
2019-01-30 11:40:00,106.45,106.58,106.35,106.58,25407.0,91.8587,91.9709,91.7724,91.9709,25407.0
2019-01-30 11:50:00,106.58,106.78,106.51,106.65,22992.0,91.9709,92.1435,91.9105,92.0313,22992.0
2019-01-30 12:00:00,106.65,106.78,106.4,106.44,23988.0,92.0313,92.1435,91.8156,91.8501,23988.0
2019-01-30 12:10:00,106.44,106.49,106.31,106.31,22469.0,91.8501,91.8932,91.7379,91.7379,22469.0
2019-01-30 12:20:00,106.31,106.31,106.13,106.17,11837.0,91.7379,91.7379,91.5826,91.6171,11837.0
2019-01-30 12:30:00,106.17,106.23,106.02,106.05,16638.0,91.6171,91.6689,91.4876,91.5135,16638.0
2019-01-30 12:40:00,106.05,106.32,106.03,106.32,30580.0,91.5135,91.7465,91.4963,91.7465,30580.0
2019-01-30 12:50:00,106.33,106.42,106.31,106.33,15506.0,91.7552,91.8328,91.7379,91.7552,15506.0
2019-01-30 13:00:00,106.35,106.35,106.27,106.27,10325.0,91.7724,91.7724,91.7034,91.7034,10325.0
2019-01-30 13:10:00,106.26,106.41,106.16,106.18,30917.0,91.6947,91.8242,91.6085,91.6257,30917.0
2019-01-30 13:20:00,106.19,106.23,106.03,106.04,16436.0,91.6343,91.6689,91.4963,91.5049,16436.0
2019-01-30 13:30:00,106.04,106.05,105.91,106.03,7964.0,91.5049,91.5135,91.3927,91.4963,7964.0
2019-01-30 13:40:00,106.03,106.05,105.77,105.78,10069.0,91.4963,91.5135,91.2719,91.2805,10069.0
2019-01-30 13:50:00,105.78,106.02,105.78,106.0,70184.0,91.2805,91.4876,91.2805,91.4704,70184.0
2019-01-30 14:00:00,105.99,106.48,105.94,106.48,20524.0,91.4618,91.8846,91.4186,91.8846,20524.0
2019-01-30 14:10:00,106.47,106.6,106.47,106.53,28330.0,91.876,91.9881,91.876,91.9277,28330.0
2019-01-30 14:20:00,106.53,106.67,106.31,106.38,15077.0,91.9277,92.0485,91.7379,91.7983,15077.0
2019-01-30 14:30:00,106.37,106.38,106.16,106.21,15846.0,91.7897,91.7983,91.6085,91.6516,15846.0
2019-01-30 14:40:00,106.2,106.24,106.11,106.12,19319.0,91.643,91.6775,91.5653,91.5739,19319.0
2019-01-30 14:50:00,106.13,106.19,106.02,106.12,30191.0,91.5826,91.6343,91.4876,91.5739,30191.0
2019-01-30 15:00:00,106.13,106.13,105.88,105.88,16267.0,91.5826,91.5826,91.3668,91.3668,16267.0
2019-01-30 15:10:00,105.86,105.86,105.61,105.68,35444.0,91.3496,91.3496,91.1338,91.1942,35444.0
2019-01-30 15:20:00,105.68,105.7,105.2,105.36,64932.0,91.1942,91.2115,90.78,90.9181,64932.0
2019-01-30 15:30:00,105.36,105.49,105.26,105.32,47289.0,90.9181,91.0303,90.8318,90.8836,47289.0
2019-01-30 15:40:00,105.3,105.62,105.3,105.53,84079.0,90.8663,91.1425,90.8663,91.0648,84079.0
2019-01-30 15:50:00,105.52,105.6,105.28,105.53,130016.0,91.0562,91.1252,90.8491,91.0648,130016.0
2019-01-31 09:30:00,103.3,103.35,101.0,101.47,284740.0,89.1405,89.1836,87.1557,87.5613,284740.0
2019-01-31 09:40:00,101.48,102.46,100.8,101.28,90458.0,87.5699,88.4156,86.9832,87.3974,90458.0
2019-01-31 09:50:00,101.3,102.12,101.25,101.5,60701.0,87.4146,88.1222,87.3715,87.5872,60701.0
2019-01-31 10:00:00,101.5,102.12,101.41,101.97,93036.0,87.5872,88.1222,87.5095,87.9928,93036.0
2019-01-31 10:10:00,101.92,102.67,101.92,102.62,38751.0,87.9496,88.5968,87.9496,88.5537,38751.0
2019-01-31 10:20:00,102.62,103.13,102.54,102.71,89013.0,88.5537,88.9938,88.4847,88.6314,89013.0
2019-01-31 10:30:00,102.7,103.71,102.69,103.71,102228.0,88.6227,89.4943,88.6141,89.4943,102228.0
2019-01-31 10:40:00,103.72,104.15,103.32,103.33,79698.0,89.5029,89.874,89.1577,89.1664,79698.0
2019-01-31 10:50:00,103.28,104.13,103.27,103.64,41280.0,89.1232,89.8567,89.1146,89.4339,41280.0
2019-01-31 11:00:00,103.77,104.69,103.67,104.57,38740.0,89.5461,90.3399,89.4598,90.2364,38740.0
2019-01-31 11:10:00,104.68,104.78,104.32,104.47,43670.0,90.3313,90.4176,90.0207,90.1501,43670.0
2019-01-31 11:20:00,104.46,105.2,104.39,104.77,50797.0,90.1415,90.78,90.0811,90.409,50797.0
2019-01-31 11:30:00,104.77,105.57,104.6,104.84,74510.0,90.409,91.0993,90.2623,90.4694,74510.0
2019-01-31 11:40:00,104.84,105.23,104.73,105.16,37818.0,90.4694,90.8059,90.3745,90.7455,37818.0
2019-01-31 11:50:00,105.17,105.5,104.9,104.91,40298.0,90.7542,91.0389,90.5212,90.5298,40298.0
2019-01-31 12:00:00,104.91,105.79,104.91,105.61,34671.0,90.5298,91.2892,90.5298,91.1338,34671.0
2019-01-31 12:10:00,105.59,105.72,105.47,105.6,26371.0,91.1166,91.2288,91.013,91.1252,26371.0
2019-01-31 12:20:00,105.63,105.82,105.56,105.69,20396.0,91.1511,91.3151,91.0907,91.2029,20396.0
2019-01-31 12:30:00,105.76,105.92,105.61,105.82,22752.0,91.2633,91.4013,91.1338,91.3151,22752.0
2019-01-31 12:40:00,105.79,105.89,105.58,105.7,22413.0,91.2892,91.3755,91.108,91.2115,22413.0
2019-01-31 12:50:00,105.66,105.68,105.33,105.4,18796.0,91.177,91.1942,90.8922,90.9526,18796.0
2019-01-31 13:00:00,105.45,105.65,105.45,105.6,15498.0,90.9958,91.1684,90.9958,91.1252,15498.0
2019-01-31 13:10:00,105.6,105.86,105.54,105.67,17600.0,91.1252,91.3496,91.0734,91.1856,17600.0
2019-01-31 13:20:00,105.65,105.73,105.12,105.22,36974.0,91.1684,91.2374,90.711,90.7973,36974.0
2019-01-31 13:30:00,105.26,105.43,105.0,105.27,22741.0,90.8318,90.9785,90.6075,90.8404,22741.0
2019-01-31 13:40:00,105.22,105.35,104.77,104.96,39551.0,90.7973,90.9095,90.409,90.5729,39551.0
2019-01-31 13:50:00,104.97,105.15,104.91,104.96,28924.0,90.5816,90.7369,90.5298,90.5729,28924.0
2019-01-31 14:00:00,104.96,105.28,104.85,105.26,41108.0,90.5729,90.8491,90.478,90.8318,41108.0
2019-01-31 14:10:00,105.22,105.52,105.16,105.36,31022.0,90.7973,91.0562,90.7455,90.9181,31022.0
2019-01-31 14:20:00,105.36,105.44,105.09,105.14,37713.0,90.9181,90.9871,90.6851,90.7283,37713.0
2019-01-31 14:30:00,105.14,105.27,105.01,105.15,46565.0,90.7283,90.8404,90.6161,90.7369,46565.0
2019-01-31 14:40:00,105.15,105.71,105.14,105.71,32702.0,90.7369,91.2201,90.7283,91.2201,32702.0
2019-01-31 14:50:00,105.77,105.89,105.4,105.87,61316.0,91.2719,91.3755,90.9526,91.3582,61316.0
2019-01-31 15:00:00,105.84,105.84,105.43,105.53,50218.0,91.3323,91.3323,90.9785,91.0648,50218.0
2019-01-31 15:10:00,105.53,105.61,105.22,105.59,56698.0,91.0648,91.1338,90.7973,91.1166,56698.0
2019-01-31 15:20:00,105.54,105.87,105.54,105.78,54181.0,91.0734,91.3582,91.0734,91.2805,54181.0
2019-01-31 15:30:00,105.81,106.14,105.71,106.14,68646.0,91.3064,91.5912,91.2201,91.5912,68646.0
2019-01-31 15:40:00,106.14,106.54,106.09,106.16,124896.0,91.5912,91.9364,91.548,91.6085,124896.0
2019-01-31 15:50:00,106.17,106.35,106.02,106.07,223399.0,91.6171,91.7724,91.4876,91.5308,223399.0
2019-02-01 09:30:00,106.05,106.43,105.52,105.59,55235.0,91.5135,91.8414,91.0562,91.1166,55235.0
2019-02-01 09:40:00,105.68,106.0,105.59,105.59,36407.0,91.1942,91.4704,91.1166,91.1166,36407.0
2019-02-01 09:50:00,105.56,106.14,105.39,105.76,29665.0,91.0907,91.5912,90.944,91.2633,29665.0
2019-02-01 10:00:00,105.8,106.07,105.8,105.97,20406.0,91.2978,91.5308,91.2978,91.4445,20406.0
2019-02-01 10:10:00,106.01,106.03,105.84,105.93,16071.0,91.479,91.4963,91.3323,91.41,16071.0
2019-02-01 10:20:00,105.95,106.45,105.91,106.19,16119.0,91.4272,91.8587,91.3927,91.6343,16119.0
2019-02-01 10:30:00,106.18,106.25,105.78,105.78,34366.0,91.6257,91.6861,91.2805,91.2805,34366.0
2019-02-01 10:40:00,105.81,105.95,105.61,105.72,34027.0,91.3064,91.4272,91.1338,91.2288,34027.0
2019-02-01 10:50:00,105.73,105.76,105.38,105.38,27251.0,91.2374,91.2633,90.9354,90.9354,27251.0
2019-02-01 11:00:00,105.37,105.59,105.23,105.58,15543.0,90.9267,91.1166,90.8059,91.108,15543.0
2019-02-01 11:10:00,105.57,105.58,105.29,105.57,30921.0,91.0993,91.108,90.8577,91.0993,30921.0
2019-02-01 11:20:00,105.58,105.76,105.57,105.61,17033.0,91.108,91.2633,91.0993,91.1338,17033.0
2019-02-01 11:30:00,105.59,105.72,105.28,105.35,29408.0,91.1166,91.2288,90.8491,90.9095,29408.0
2019-02-01 11:40:00,105.37,105.81,105.35,105.81,20056.0,90.9267,91.3064,90.9095,91.3064,20056.0
2019-02-01 11:50:00,105.85,105.91,105.74,105.75,17134.0,91.3409,91.3927,91.246,91.2547,17134.0
2019-02-01 12:00:00,105.75,105.76,105.55,105.68,14104.0,91.2547,91.2633,91.0821,91.1942,14104.0
2019-02-01 12:10:00,105.68,105.73,105.41,105.41,11872.0,91.1942,91.2374,90.9613,90.9613,11872.0
2019-02-01 12:20:00,105.42,105.46,105.11,105.2,15235.0,90.9699,91.0044,90.7024,90.78,15235.0
2019-02-01 12:30:00,105.18,105.31,105.1,105.11,25956.0,90.7628,90.875,90.6937,90.7024,25956.0
2019-02-01 12:40:00,105.08,105.41,105.06,105.22,15379.0,90.6765,90.9613,90.6592,90.7973,15379.0
2019-02-01 12:50:00,105.19,105.28,105.06,105.06,16530.0,90.7714,90.8491,90.6592,90.6592,16530.0
2019-02-01 13:00:00,105.03,105.06,104.89,105.0,17093.0,90.6333,90.6592,90.5125,90.6075,17093.0
2019-02-01 13:10:00,104.99,105.09,104.76,104.84,14976.0,90.5988,90.6851,90.4004,90.4694,14976.0
2019-02-01 13:20:00,104.85,105.12,104.79,105.12,14973.0,90.478,90.711,90.4262,90.711,14973.0
2019-02-01 13:30:00,105.06,105.11,104.97,105.05,25586.0,90.6592,90.7024,90.5816,90.6506,25586.0
2019-02-01 13:40:00,105.04,105.08,104.73,104.81,18246.0,90.642,90.6765,90.3745,90.4435,18246.0
2019-02-01 13:50:00,104.81,105.08,104.81,105.05,19953.0,90.4435,90.6765,90.4435,90.6506,19953.0
2019-02-01 14:00:00,105.04,105.04,104.83,104.97,19251.0,90.642,90.642,90.4608,90.5816,19251.0
2019-02-01 14:10:00,105.0,105.0,104.62,104.71,25061.0,90.6075,90.6075,90.2795,90.3572,25061.0
2019-02-01 14:20:00,104.71,104.72,104.52,104.61,19159.0,90.3572,90.3658,90.1933,90.2709,19159.0
2019-02-01 14:30:00,104.64,104.77,104.54,104.64,19970.0,90.2968,90.409,90.2105,90.2968,19970.0
2019-02-01 14:40:00,104.62,104.66,104.43,104.43,31954.0,90.2795,90.3141,90.1156,90.1156,31954.0
2019-02-01 14:50:00,104.44,104.49,104.35,104.48,25062.0,90.1242,90.1674,90.0466,90.1587,25062.0
2019-02-01 15:00:00,104.48,104.51,104.32,104.42,35352.0,90.1587,90.1846,90.0207,90.107,35352.0
2019-02-01 15:10:00,104.4,104.68,104.38,104.52,31230.0,90.0897,90.3313,90.0724,90.1933,31230.0
2019-02-01 15:20:00,104.5,104.56,104.4,104.45,26346.0,90.176,90.2278,90.0897,90.1328,26346.0
2019-02-01 15:30:00,104.45,104.67,104.43,104.57,43423.0,90.1328,90.3227,90.1156,90.2364,43423.0
2019-02-01 15:40:00,104.57,104.68,104.46,104.61,62176.0,90.2364,90.3313,90.1415,90.2709,62176.0
2019-02-01 15:50:00,104.63,104.86,104.6,104.74,116957.0,90.2882,90.4866,90.2623,90.3831,116957.0
2019-02-04 09:30:00,104.75,104.99,104.74,104.88,21207.0,90.3917,90.5988,90.3831,90.5039,21207.0
2019-02-04 09:40:00,104.95,105.27,104.93,104.94,10749.0,90.5643,90.8404,90.5471,90.5557,10749.0
2019-02-04 09:50:00,104.94,104.98,104.78,104.82,8351.0,90.5557,90.5902,90.4176,90.4521,8351.0
2019-02-04 10:00:00,104.81,104.89,104.61,104.69,42891.0,90.4435,90.5125,90.2709,90.3399,42891.0
2019-02-04 10:10:00,104.66,104.69,104.33,104.36,22464.0,90.3141,90.3399,90.0293,90.0552,22464.0
2019-02-04 10:20:00,104.33,104.4,104.19,104.35,13477.0,90.0293,90.0897,89.9085,90.0466,13477.0
2019-02-04 10:30:00,104.36,104.72,104.35,104.58,16387.0,90.0552,90.3658,90.0466,90.245,16387.0
2019-02-04 10:40:00,104.6,105.11,104.6,105.09,33897.0,90.2623,90.7024,90.2623,90.6851,33897.0
2019-02-04 10:50:00,105.12,105.13,104.78,104.98,13373.0,90.711,90.7196,90.4176,90.5902,13373.0
2019-02-04 11:00:00,104.99,105.08,104.88,105.0,27399.0,90.5988,90.6765,90.5039,90.6075,27399.0
2019-02-04 11:10:00,104.99,105.12,104.89,104.97,20574.0,90.5988,90.711,90.5125,90.5816,20574.0
2019-02-04 11:20:00,104.99,105.05,104.88,105.05,18477.0,90.5988,90.6506,90.5039,90.6506,18477.0
2019-02-04 11:30:00,105.11,105.25,104.98,105.23,10828.0,90.7024,90.8232,90.5902,90.8059,10828.0
2019-02-04 11:40:00,105.21,105.33,105.16,105.3,4273.0,90.7887,90.8922,90.7455,90.8663,4273.0
2019-02-04 11:50:00,105.33,105.45,105.21,105.23,69439.0,90.8922,90.9958,90.7887,90.8059,69439.0
2019-02-04 12:00:00,105.3,105.3,105.15,105.21,6132.0,90.8663,90.8663,90.7369,90.7887,6132.0
2019-02-04 12:10:00,105.19,105.21,105.09,105.17,8528.0,90.7714,90.7887,90.6851,90.7542,8528.0
2019-02-04 12:20:00,105.16,105.36,105.07,105.36,14342.0,90.7455,90.9181,90.6679,90.9181,14342.0
2019-02-04 12:30:00,105.36,105.47,105.26,105.44,13063.0,90.9181,91.013,90.8318,90.9871,13063.0
2019-02-04 12:40:00,105.43,105.43,105.31,105.36,7305.0,90.9785,90.9785,90.875,90.9181,7305.0
2019-02-04 12:50:00,105.37,105.46,105.34,105.45,9488.0,90.9267,91.0044,90.9009,90.9958,9488.0
2019-02-04 13:00:00,105.45,105.46,105.39,105.43,5973.0,90.9958,91.0044,90.944,90.9785,5973.0
2019-02-04 13:10:00,105.44,105.47,105.35,105.4,11084.0,90.9871,91.013,90.9095,90.9526,11084.0
2019-02-04 13:20:00,105.41,105.52,105.36,105.51,14087.0,90.9613,91.0562,90.9181,91.0475,14087.0
2019-02-04 13:30:00,105.49,105.56,105.44,105.55,17667.0,91.0303,91.0907,90.9871,91.0821,17667.0
2019-02-04 13:40:00,105.52,105.52,105.42,105.49,13093.0,91.0562,91.0562,90.9699,91.0303,13093.0
2019-02-04 13:50:00,105.48,105.55,105.39,105.39,11517.0,91.0217,91.0821,90.944,90.944,11517.0
2019-02-04 14:00:00,105.42,105.43,105.3,105.3,12534.0,90.9699,90.9785,90.8663,90.8663,12534.0
2019-02-04 14:10:00,105.32,105.38,105.26,105.3,15981.0,90.8836,90.9354,90.8318,90.8663,15981.0
2019-02-04 14:20:00,105.3,105.3,105.13,105.19,15681.0,90.8663,90.8663,90.7196,90.7714,15681.0
2019-02-04 14:30:00,105.15,105.21,105.07,105.07,11238.0,90.7369,90.7887,90.6679,90.6679,11238.0
2019-02-04 14:40:00,105.06,105.12,104.95,105.12,18063.0,90.6592,90.711,90.5643,90.711,18063.0
2019-02-04 14:50:00,105.1,105.14,105.08,105.14,16146.0,90.6937,90.7283,90.6765,90.7283,16146.0
2019-02-04 15:00:00,105.14,105.3,105.11,105.29,26349.0,90.7283,90.8663,90.7024,90.8577,26349.0
2019-02-04 15:10:00,105.3,105.37,105.2,105.25,19355.0,90.8663,90.9267,90.78,90.8232,19355.0
2019-02-04 15:20:00,105.24,105.31,105.21,105.27,24469.0,90.8146,90.875,90.7887,90.8404,24469.0
2019-02-04 15:30:00,105.27,105.29,105.19,105.26,37435.0,90.8404,90.8577,90.7714,90.8318,37435.0
2019-02-04 15:40:00,105.26,105.46,105.26,105.44,38808.0,90.8318,91.0044,90.8318,90.9871,38808.0
2019-02-04 15:50:00,105.44,105.76,105.4,105.72,123790.0,90.9871,91.2633,90.9526,91.2288,123790.0
2019-02-05 09:30:00,105.58,105.71,105.21,105.42,67387.0,91.108,91.2201,90.7887,90.9699,67387.0
2019-02-05 09:40:00,105.37,105.63,105.17,105.62,13906.0,90.9267,91.1511,90.7542,91.1425,13906.0
2019-02-05 09:50:00,105.62,106.0,105.61,105.87,11231.0,91.1425,91.4704,91.1338,91.3582,11231.0
2019-02-05 10:00:00,105.81,105.9,105.8,105.84,13373.0,91.3064,91.3841,91.2978,91.3323,13373.0
2019-02-05 10:10:00,105.8,106.0,105.8,105.97,13233.0,91.2978,91.4704,91.2978,91.4445,13233.0
2019-02-05 10:20:00,105.94,106.05,105.87,105.97,7700.0,91.4186,91.5135,91.3582,91.4445,7700.0
2019-02-05 10:30:00,105.99,106.22,105.99,106.07,12990.0,91.4618,91.6602,91.4618,91.5308,12990.0
2019-02-05 10:40:00,106.11,106.27,106.07,106.25,10526.0,91.5653,91.7034,91.5308,91.6861,10526.0
2019-02-05 10:50:00,106.22,106.35,106.17,106.32,12917.0,91.6602,91.7724,91.6171,91.7465,12917.0
2019-02-05 11:00:00,106.31,106.48,106.3,106.48,16249.0,91.7379,91.8846,91.7293,91.8846,16249.0
2019-02-05 11:10:00,106.49,106.5,106.32,106.43,20136.0,91.8932,91.9018,91.7465,91.8414,20136.0
2019-02-05 11:20:00,106.42,106.58,106.3,106.57,72251.0,91.8328,91.9709,91.7293,91.9623,72251.0
2019-02-05 11:30:00,106.57,106.57,106.38,106.48,25071.0,91.9623,91.9623,91.7983,91.8846,25071.0
2019-02-05 11:40:00,106.47,106.59,106.46,106.55,21312.0,91.876,91.9795,91.8673,91.945,21312.0
2019-02-05 11:50:00,106.55,106.63,106.45,106.52,22981.0,91.945,92.014,91.8587,91.9191,22981.0
2019-02-05 12:00:00,106.53,106.66,106.53,106.62,17481.0,91.9277,92.0399,91.9277,92.0054,17481.0
2019-02-05 12:10:00,106.61,106.9,106.59,106.73,58005.0,91.9968,92.247,91.9795,92.1003,58005.0
2019-02-05 12:20:00,106.76,106.85,106.7,106.83,11812.0,92.1262,92.2039,92.0744,92.1866,11812.0
2019-02-05 12:30:00,106.81,106.83,106.77,106.83,10689.0,92.1694,92.1866,92.1348,92.1866,10689.0
2019-02-05 12:40:00,106.81,106.84,106.71,106.78,11986.0,92.1694,92.1952,92.0831,92.1435,11986.0
2019-02-05 12:50:00,106.8,106.85,106.7,106.75,11421.0,92.1607,92.2039,92.0744,92.1176,11421.0
2019-02-05 13:00:00,106.77,106.81,106.72,106.72,13972.0,92.1348,92.1694,92.0917,92.0917,13972.0
2019-02-05 13:10:00,106.67,106.77,106.67,106.75,11376.0,92.0485,92.1348,92.0485,92.1176,11376.0
2019-02-05 13:20:00,106.76,106.77,106.53,106.53,17513.0,92.1262,92.1348,91.9277,91.9277,17513.0
2019-02-05 13:30:00,106.53,106.59,106.51,106.59,10408.0,91.9277,91.9795,91.9105,91.9795,10408.0
2019-02-05 13:40:00,106.59,106.74,106.56,106.69,44525.0,91.9795,92.109,91.9536,92.0658,44525.0
2019-02-05 13:50:00,106.68,106.69,106.52,106.52,8265.0,92.0572,92.0658,91.9191,91.9191,8265.0
2019-02-05 14:00:00,106.52,106.67,106.51,106.63,14860.0,91.9191,92.0485,91.9105,92.014,14860.0
2019-02-05 14:10:00,106.63,106.64,106.53,106.6,15229.0,92.014,92.0227,91.9277,91.9881,15229.0
2019-02-05 14:20:00,106.58,106.64,106.54,106.54,25752.0,91.9709,92.0227,91.9364,91.9364,25752.0
2019-02-05 14:30:00,106.54,106.54,106.46,106.47,19198.0,91.9364,91.9364,91.8673,91.876,19198.0
2019-02-05 14:40:00,106.46,106.46,106.32,106.43,22961.0,91.8673,91.8673,91.7465,91.8414,22961.0
2019-02-05 14:50:00,106.45,106.54,106.45,106.52,23124.0,91.8587,91.9364,91.8587,91.9191,23124.0
2019-02-05 15:00:00,106.53,106.56,106.43,106.52,22254.0,91.9277,91.9536,91.8414,91.9191,22254.0
2019-02-05 15:10:00,106.51,106.53,106.44,106.5,20945.0,91.9105,91.9277,91.8501,91.9018,20945.0
2019-02-05 15:20:00,106.49,106.52,106.38,106.38,37991.0,91.8932,91.9191,91.7983,91.7983,37991.0
2019-02-05 15:30:00,106.38,106.52,106.38,106.5,43552.0,91.7983,91.9191,91.7983,91.9018,43552.0
2019-02-05 15:40:00,106.5,106.51,106.28,106.31,59782.0,91.9018,91.9105,91.712,91.7379,59782.0
2019-02-05 15:50:00,106.31,106.31,106.09,106.1,157512.0,91.7379,91.7379,91.548,91.5567,157512.0
2019-02-06 09:30:00,106.07,106.61,105.95,106.1,23787.0,91.5308,91.9968,91.4272,91.5567,23787.0
2019-02-06 09:40:00,106.11,106.11,105.9,105.9,8223.0,91.5653,91.5653,91.3841,91.3841,8223.0
2019-02-06 09:50:00,105.9,106.3,105.75,106.29,18390.0,91.3841,91.7293,91.2547,91.7206,18390.0
2019-02-06 10:00:00,106.25,106.25,106.1,106.21,13330.0,91.6861,91.6861,91.5567,91.6516,13330.0
2019-02-06 10:10:00,106.25,106.3,106.02,106.11,20329.0,91.6861,91.7293,91.4876,91.5653,20329.0
2019-02-06 10:20:00,106.11,106.19,106.05,106.17,12808.0,91.5653,91.6343,91.5135,91.6171,12808.0
2019-02-06 10:30:00,106.13,106.18,106.11,106.14,10304.0,91.5826,91.6257,91.5653,91.5912,10304.0
2019-02-06 10:40:00,106.13,106.13,105.94,105.94,8843.0,91.5826,91.5826,91.4186,91.4186,8843.0
2019-02-06 10:50:00,105.95,106.08,105.9,106.07,12024.0,91.4272,91.5394,91.3841,91.5308,12024.0
2019-02-06 11:00:00,106.07,106.07,105.76,105.78,13655.0,91.5308,91.5308,91.2633,91.2805,13655.0
2019-02-06 11:10:00,105.77,105.93,105.76,105.93,13039.0,91.2719,91.41,91.2633,91.41,13039.0
2019-02-06 11:20:00,105.98,106.02,105.79,106.02,13922.0,91.4531,91.4876,91.2892,91.4876,13922.0
2019-02-06 11:30:00,106.01,106.07,105.94,105.99,13400.0,91.479,91.5308,91.4186,91.4618,13400.0
2019-02-06 11:40:00,105.99,106.08,105.91,105.91,11914.0,91.4618,91.5394,91.3927,91.3927,11914.0
2019-02-06 11:50:00,105.91,106.06,105.91,106.04,7609.0,91.3927,91.5222,91.3927,91.5049,7609.0
2019-02-06 12:00:00,106.06,106.06,105.9,105.9,8456.0,91.5222,91.5222,91.3841,91.3841,8456.0
2019-02-06 12:10:00,105.94,106.11,105.92,106.11,6531.0,91.4186,91.5653,91.4013,91.5653,6531.0
2019-02-06 12:20:00,106.11,106.11,105.98,106.04,10578.0,91.5653,91.5653,91.4531,91.5049,10578.0
2019-02-06 12:30:00,106.03,106.03,105.93,105.97,7951.0,91.4963,91.4963,91.41,91.4445,7951.0
2019-02-06 12:40:00,106.0,106.08,105.98,106.06,9394.0,91.4704,91.5394,91.4531,91.5222,9394.0
2019-02-06 12:50:00,106.06,106.11,105.99,106.09,7800.0,91.5222,91.5653,91.4618,91.548,7800.0
2019-02-06 13:00:00,106.13,106.21,106.12,106.17,9936.0,91.5826,91.6516,91.5739,91.6171,9936.0
2019-02-06 13:10:00,106.16,106.2,106.06,106.06,8820.0,91.6085,91.643,91.5222,91.5222,8820.0
2019-02-06 13:20:00,106.04,106.06,106.02,106.05,5781.0,91.5049,91.5222,91.4876,91.5135,5781.0
2019-02-06 13:30:00,106.05,106.17,106.01,106.15,16036.0,91.5135,91.6171,91.479,91.5998,16036.0
2019-02-06 13:40:00,106.14,106.17,106.08,106.09,7995.0,91.5912,91.6171,91.5394,91.548,7995.0
2019-02-06 13:50:00,106.11,106.18,106.1,106.11,14532.0,91.5653,91.6257,91.5567,91.5653,14532.0
2019-02-06 14:00:00,106.11,106.15,105.91,105.94,13189.0,91.5653,91.5998,91.3927,91.4186,13189.0
2019-02-06 14:10:00,105.93,105.96,105.92,105.96,10545.0,91.41,91.4359,91.4013,91.4359,10545.0
2019-02-06 14:20:00,105.97,105.97,105.9,105.91,11407.0,91.4445,91.4445,91.3841,91.3927,11407.0
2019-02-06 14:30:00,105.9,105.98,105.86,105.86,13184.0,91.3841,91.4531,91.3496,91.3496,13184.0
2019-02-06 14:40:00,105.88,105.93,105.85,105.92,13624.0,91.3668,91.41,91.3409,91.4013,13624.0
2019-02-06 14:50:00,105.93,105.94,105.87,105.92,13776.0,91.41,91.4186,91.3582,91.4013,13776.0
2019-02-06 15:00:00,105.92,105.92,105.83,105.88,15381.0,91.4013,91.4013,91.3237,91.3668,15381.0
2019-02-06 15:10:00,105.88,106.0,105.87,105.99,17974.0,91.3668,91.4704,91.3582,91.4618,17974.0
2019-02-06 15:20:00,105.99,106.07,105.99,106.03,19071.0,91.4618,91.5308,91.4618,91.4963,19071.0
2019-02-06 15:30:00,106.03,106.1,106.02,106.1,25927.0,91.4963,91.5567,91.4876,91.5567,25927.0
2019-02-06 15:40:00,106.09,106.24,106.07,106.23,40414.0,91.548,91.6775,91.5308,91.6689,40414.0
2019-02-06 15:50:00,106.23,106.27,106.1,106.15,57585.0,91.6689,91.7034,91.5567,91.5998,57585.0
2019-02-07 09:30:00,104.59,105.65,104.36,105.06,67429.0,90.2537,91.1684,90.0552,90.6592,67429.0
2019-02-07 09:40:00,105.1,105.34,104.97,105.31,39394.0,90.6937,90.9009,90.5816,90.875,39394.0
2019-02-07 09:50:00,105.35,105.89,105.34,105.87,21625.0,90.9095,91.3755,90.9009,91.3582,21625.0
2019-02-07 10:00:00,105.83,106.05,105.79,105.94,20778.0,91.3237,91.5135,91.2892,91.4186,20778.0
2019-02-07 10:10:00,105.97,106.38,105.96,106.38,16489.0,91.4445,91.7983,91.4359,91.7983,16489.0
2019-02-07 10:20:00,106.41,106.67,106.33,106.63,15682.0,91.8242,92.0485,91.7552,92.014,15682.0
2019-02-07 10:30:00,106.64,106.64,106.38,106.41,10293.0,92.0227,92.0227,91.7983,91.8242,10293.0
2019-02-07 10:40:00,106.41,106.48,106.25,106.28,14460.0,91.8242,91.8846,91.6861,91.712,14460.0
2019-02-07 10:50:00,106.26,106.32,106.1,106.29,18779.0,91.6947,91.7465,91.5567,91.7206,18779.0
2019-02-07 11:00:00,106.29,106.35,106.09,106.16,27436.0,91.7206,91.7724,91.548,91.6085,27436.0
2019-02-07 11:10:00,106.14,106.26,106.1,106.23,23242.0,91.5912,91.6947,91.5567,91.6689,23242.0
2019-02-07 11:20:00,106.23,106.23,106.0,106.2,43784.0,91.6689,91.6689,91.4704,91.643,43784.0
2019-02-07 11:30:00,106.22,106.26,106.01,106.09,50291.0,91.6602,91.6947,91.479,91.548,50291.0
2019-02-07 11:40:00,106.09,106.11,106.0,106.01,30013.0,91.548,91.5653,91.4704,91.479,30013.0
2019-02-07 11:50:00,106.03,106.03,105.75,105.88,22104.0,91.4963,91.4963,91.2547,91.3668,22104.0
2019-02-07 12:00:00,105.88,106.03,105.85,105.93,8620.0,91.3668,91.4963,91.3409,91.41,8620.0
2019-02-07 12:10:00,105.93,106.0,105.93,105.96,10739.0,91.41,91.4704,91.41,91.4359,10739.0
2019-02-07 12:20:00,105.95,106.0,105.63,105.67,9352.0,91.4272,91.4704,91.1511,91.1856,9352.0
2019-02-07 12:30:00,105.68,105.95,105.68,105.88,7955.0,91.1942,91.4272,91.1942,91.3668,7955.0
2019-02-07 12:40:00,105.89,105.9,105.79,105.9,8333.0,91.3755,91.3841,91.2892,91.3841,8333.0
2019-02-07 12:50:00,105.91,105.96,105.77,105.94,11193.0,91.3927,91.4359,91.2719,91.4186,11193.0
2019-02-07 13:00:00,105.94,106.17,105.94,106.13,11073.0,91.4186,91.6171,91.4186,91.5826,11073.0
2019-02-07 13:10:00,106.16,106.16,106.03,106.06,7882.0,91.6085,91.6085,91.4963,91.5222,7882.0
2019-02-07 13:20:00,106.07,106.32,106.05,106.32,9510.0,91.5308,91.7465,91.5135,91.7465,9510.0
2019-02-07 13:30:00,106.28,106.43,106.28,106.38,9259.0,91.712,91.8414,91.712,91.7983,9259.0
2019-02-07 13:40:00,106.39,106.43,106.31,106.35,9178.0,91.8069,91.8414,91.7379,91.7724,9178.0
2019-02-07 13:50:00,106.31,106.6,106.3,106.45,12883.0,91.7379,91.9881,91.7293,91.8587,12883.0
2019-02-07 14:00:00,106.43,106.5,106.42,106.47,6401.0,91.8414,91.9018,91.8328,91.876,6401.0
2019-02-07 14:10:00,106.48,106.5,106.42,106.45,8618.0,91.8846,91.9018,91.8328,91.8587,8618.0
2019-02-07 14:20:00,106.46,106.75,106.46,106.74,10063.0,91.8673,92.1176,91.8673,92.109,10063.0
2019-02-07 14:30:00,106.78,106.8,106.61,106.67,13746.0,92.1435,92.1607,91.9968,92.0485,13746.0
2019-02-07 14:40:00,106.66,106.67,106.42,106.44,11949.0,92.0399,92.0485,91.8328,91.8501,11949.0
2019-02-07 14:50:00,106.44,106.56,106.39,106.56,15695.0,91.8501,91.9536,91.8069,91.9536,15695.0
2019-02-07 15:00:00,106.57,106.59,106.47,106.57,12683.0,91.9623,91.9795,91.876,91.9623,12683.0
2019-02-07 15:10:00,106.58,106.66,106.56,106.63,16476.0,91.9709,92.0399,91.9536,92.014,16476.0
2019-02-07 15:20:00,106.63,106.69,106.61,106.69,12948.0,92.014,92.0658,91.9968,92.0658,12948.0
2019-02-07 15:30:00,106.7,106.7,106.49,106.61,21724.0,92.0744,92.0744,91.8932,91.9968,21724.0
2019-02-07 15:40:00,106.61,106.92,106.61,106.91,26926.0,91.9968,92.2643,91.9968,92.2556,26926.0
2019-02-07 15:50:00,106.92,106.97,106.81,106.96,55581.0,92.2643,92.3074,92.1694,92.2988,55581.0
2019-02-08 09:30:00,106.81,106.97,106.46,106.65,34077.0,92.1694,92.3074,91.8673,92.0313,34077.0
2019-02-08 09:40:00,106.78,106.78,106.6,106.63,22148.0,92.1435,92.1435,91.9881,92.014,22148.0
2019-02-08 09:50:00,106.64,106.7,106.53,106.7,21790.0,92.0227,92.0744,91.9277,92.0744,21790.0
2019-02-08 10:00:00,106.67,106.73,106.49,106.5,18626.0,92.0485,92.1003,91.8932,91.9018,18626.0
2019-02-08 10:10:00,106.53,106.83,106.52,106.76,20606.0,91.9277,92.1866,91.9191,92.1262,20606.0
2019-02-08 10:20:00,106.77,106.92,106.74,106.87,31730.0,92.1348,92.2643,92.109,92.2211,31730.0
2019-02-08 10:30:00,106.84,106.92,106.7,106.92,26162.0,92.1952,92.2643,92.0744,92.2643,26162.0
2019-02-08 10:40:00,106.92,107.11,106.89,107.09,28683.0,92.2643,92.4282,92.2384,92.411,28683.0
2019-02-08 10:50:00,107.11,107.3,107.09,107.23,27371.0,92.4282,92.5922,92.411,92.5318,27371.0
2019-02-08 11:00:00,107.22,107.27,107.09,107.17,23328.0,92.5232,92.5663,92.411,92.48,23328.0
2019-02-08 11:10:00,107.16,107.33,107.14,107.33,20065.0,92.4714,92.6181,92.4541,92.6181,20065.0
2019-02-08 11:20:00,107.34,107.48,107.28,107.48,23172.0,92.6267,92.7475,92.5749,92.7475,23172.0
2019-02-08 11:30:00,107.48,107.64,107.38,107.64,29330.0,92.7475,92.8856,92.6612,92.8856,29330.0
2019-02-08 11:40:00,107.64,107.8,107.64,107.74,34284.0,92.8856,93.0237,92.8856,92.9719,34284.0
2019-02-08 11:50:00,107.73,107.85,107.71,107.84,39162.0,92.9632,93.0668,92.946,93.0582,39162.0
2019-02-08 12:00:00,107.85,107.85,107.6,107.74,28178.0,93.0668,93.0668,92.8511,92.9719,28178.0
2019-02-08 12:10:00,107.73,107.92,107.73,107.89,18604.0,92.9632,93.1272,92.9632,93.1013,18604.0
2019-02-08 12:20:00,107.89,108.05,107.88,108.03,32698.0,93.1013,93.2394,93.0927,93.2221,32698.0
2019-02-08 12:30:00,108.01,108.18,107.96,108.06,33177.0,93.2049,93.3516,93.1617,93.248,33177.0
2019-02-08 12:40:00,108.08,108.18,107.98,108.15,36300.0,93.2653,93.3516,93.179,93.3257,36300.0
2019-02-08 12:50:00,108.16,108.21,107.9,107.99,26042.0,93.3343,93.3775,93.1099,93.1876,26042.0
2019-02-08 13:00:00,107.98,108.13,107.98,108.06,17245.0,93.179,93.3084,93.179,93.248,17245.0
2019-02-08 13:10:00,108.06,108.07,107.98,108.0,15400.0,93.248,93.2566,93.179,93.1962,15400.0
2019-02-08 13:20:00,108.0,108.07,107.99,108.05,13713.0,93.1962,93.2566,93.1876,93.2394,13713.0
2019-02-08 13:30:00,108.06,108.15,108.05,108.15,16786.0,93.248,93.3257,93.2394,93.3257,16786.0
2019-02-08 13:40:00,108.15,108.17,108.09,108.14,19398.0,93.3257,93.3429,93.2739,93.3171,19398.0
2019-02-08 13:50:00,108.14,108.25,108.11,108.25,16791.0,93.3171,93.412,93.2912,93.412,16791.0
2019-02-08 14:00:00,108.26,108.4,108.26,108.35,30099.0,93.4206,93.5414,93.4206,93.4983,30099.0
2019-02-08 14:10:00,108.36,108.4,108.22,108.29,21552.0,93.5069,93.5414,93.3861,93.4465,21552.0
2019-02-08 14:20:00,108.3,108.36,108.08,108.13,29609.0,93.4551,93.5069,93.2653,93.3084,29609.0
2019-02-08 14:30:00,108.15,108.33,108.14,108.31,12604.0,93.3257,93.481,93.3171,93.4637,12604.0
2019-02-08 14:40:00,108.31,108.33,108.2,108.21,20635.0,93.4637,93.481,93.3688,93.3775,20635.0
2019-02-08 14:50:00,108.22,108.26,108.11,108.12,18803.0,93.3861,93.4206,93.2912,93.2998,18803.0
2019-02-08 15:00:00,108.12,108.25,108.11,108.24,25018.0,93.2998,93.412,93.2912,93.4033,25018.0
2019-02-08 15:10:00,108.23,108.24,108.19,108.23,24261.0,93.3947,93.4033,93.3602,93.3947,24261.0
2019-02-08 15:20:00,108.22,108.26,108.21,108.22,23700.0,93.3861,93.4206,93.3775,93.3861,23700.0
2019-02-08 15:30:00,108.22,108.24,108.1,108.18,37042.0,93.3861,93.4033,93.2825,93.3516,37042.0
2019-02-08 15:40:00,108.17,108.2,108.06,108.13,48425.0,93.3429,93.3688,93.248,93.3084,48425.0
2019-02-08 15:50:00,108.14,108.51,108.08,108.43,107049.0,93.3171,93.6363,93.2653,93.5673,107049.0
2019-02-11 09:30:00,108.72,109.42,108.4,109.38,35918.0,93.8175,94.4216,93.5414,94.3871,35918.0
2019-02-11 09:40:00,109.38,109.52,108.81,108.85,39743.0,94.3871,94.5079,93.8952,93.9297,39743.0
2019-02-11 09:50:00,108.91,109.04,108.86,109.01,23445.0,93.9815,94.0937,93.9384,94.0678,23445.0
2019-02-11 10:00:00,108.98,109.11,108.61,108.68,41266.0,94.0419,94.1541,93.7226,93.783,41266.0
2019-02-11 10:10:00,108.63,108.75,108.47,108.66,14953.0,93.7399,93.8434,93.6018,93.7658,14953.0
2019-02-11 10:20:00,108.65,108.75,108.48,108.48,23079.0,93.7571,93.8434,93.6104,93.6104,23079.0
2019-02-11 10:30:00,108.5,108.75,108.44,108.75,20681.0,93.6277,93.8434,93.5759,93.8434,20681.0
2019-02-11 10:40:00,108.79,108.94,108.77,108.9,17998.0,93.878,94.0074,93.8607,93.9729,17998.0
2019-02-11 10:50:00,108.87,108.88,108.72,108.8,15039.0,93.947,93.9556,93.8175,93.8866,15039.0
2019-02-11 11:00:00,108.76,108.81,108.68,108.78,14726.0,93.8521,93.8952,93.783,93.8693,14726.0
2019-02-11 11:10:00,108.75,108.79,108.6,108.78,11916.0,93.8434,93.878,93.714,93.8693,11916.0
2019-02-11 11:20:00,108.82,108.83,108.73,108.79,11614.0,93.9038,93.9125,93.8262,93.878,11614.0
2019-02-11 11:30:00,108.78,108.78,108.54,108.62,19822.0,93.8693,93.8693,93.6622,93.7313,19822.0
2019-02-11 11:40:00,108.63,108.69,108.57,108.66,18169.0,93.7399,93.7917,93.6881,93.7658,18169.0
2019-02-11 11:50:00,108.67,108.69,108.58,108.58,16886.0,93.7744,93.7917,93.6967,93.6967,16886.0
2019-02-11 12:00:00,108.58,108.74,108.57,108.69,8874.0,93.6967,93.8348,93.6881,93.7917,8874.0
2019-02-11 12:10:00,108.71,108.71,108.23,108.26,21421.0,93.8089,93.8089,93.3947,93.4206,21421.0
2019-02-11 12:20:00,108.28,108.4,108.27,108.34,13375.0,93.4379,93.5414,93.4292,93.4896,13375.0
2019-02-11 12:30:00,108.33,108.4,108.33,108.39,12143.0,93.481,93.5414,93.481,93.5328,12143.0
2019-02-11 12:40:00,108.4,108.42,108.28,108.38,12626.0,93.5414,93.5587,93.4379,93.5242,12626.0
2019-02-11 12:50:00,108.4,108.44,108.31,108.44,19326.0,93.5414,93.5759,93.4637,93.5759,19326.0
2019-02-11 13:00:00,108.47,108.51,108.43,108.49,11284.0,93.6018,93.6363,93.5673,93.6191,11284.0
2019-02-11 13:10:00,108.48,108.51,108.41,108.42,13609.0,93.6104,93.6363,93.55,93.5587,13609.0
2019-02-11 13:20:00,108.43,108.47,108.31,108.38,11211.0,93.5673,93.6018,93.4637,93.5242,11211.0
2019-02-11 13:30:00,108.44,108.44,108.31,108.33,19461.0,93.5759,93.5759,93.4637,93.481,19461.0
2019-02-11 13:40:00,108.35,108.39,108.28,108.37,13102.0,93.4983,93.5328,93.4379,93.5155,13102.0
2019-02-11 13:50:00,108.4,108.45,108.32,108.4,12264.0,93.5414,93.5846,93.4724,93.5414,12264.0
2019-02-11 14:00:00,108.39,108.48,108.33,108.4,12669.0,93.5328,93.6104,93.481,93.5414,12669.0
2019-02-11 14:10:00,108.42,108.44,108.34,108.39,11314.0,93.5587,93.5759,93.4896,93.5328,11314.0
2019-02-11 14:20:00,108.41,108.48,108.38,108.38,14623.0,93.55,93.6104,93.5242,93.5242,14623.0
2019-02-11 14:30:00,108.4,108.49,108.38,108.44,18907.0,93.5414,93.6191,93.5242,93.5759,18907.0
2019-02-11 14:40:00,108.45,108.58,108.42,108.43,22821.0,93.5846,93.6967,93.5587,93.5673,22821.0
2019-02-11 14:50:00,108.44,108.51,108.4,108.51,16270.0,93.5759,93.6363,93.5414,93.6363,16270.0
2019-02-11 15:00:00,108.5,108.6,108.47,108.6,24977.0,93.6277,93.714,93.6018,93.714,24977.0
2019-02-11 15:10:00,108.61,108.65,108.5,108.5,28275.0,93.7226,93.7571,93.6277,93.6277,28275.0
2019-02-11 15:20:00,108.52,108.65,108.51,108.64,20471.0,93.645,93.7571,93.6363,93.7485,20471.0
2019-02-11 15:30:00,108.64,108.74,108.59,108.62,30654.0,93.7485,93.8348,93.7054,93.7313,30654.0
2019-02-11 15:40:00,108.61,108.61,108.4,108.44,47910.0,93.7226,93.7226,93.5414,93.5759,47910.0
2019-02-11 15:50:00,108.45,108.77,108.44,108.64,82340.0,93.5846,93.8607,93.5759,93.7485,82340.0
2019-02-12 09:30:00,108.67,108.94,108.58,108.81,23636.0,93.7744,94.0074,93.6967,93.8952,23636.0
2019-02-12 09:40:00,108.72,108.75,108.34,108.5,22573.0,93.8175,93.8434,93.4896,93.6277,22573.0
2019-02-12 09:50:00,108.47,108.87,108.47,108.73,11395.0,93.6018,93.947,93.6018,93.8262,11395.0
2019-02-12 10:00:00,108.74,108.91,108.62,108.88,10280.0,93.8348,93.9815,93.7313,93.9556,10280.0
2019-02-12 10:10:00,108.88,109.03,108.83,108.96,20242.0,93.9556,94.0851,93.9125,94.0247,20242.0
2019-02-12 10:20:00,108.95,109.0,108.71,108.71,17897.0,94.016,94.0592,93.8089,93.8089,17897.0
2019-02-12 10:30:00,108.69,108.81,108.59,108.73,11695.0,93.7917,93.8952,93.7054,93.8262,11695.0
2019-02-12 10:40:00,108.76,108.9,108.76,108.89,14082.0,93.8521,93.9729,93.8521,93.9642,14082.0
2019-02-12 10:50:00,108.9,108.96,108.87,108.95,16560.0,93.9729,94.0247,93.947,94.016,16560.0
2019-02-12 11:00:00,109.0,109.22,108.99,109.22,16805.0,94.0592,94.249,94.0505,94.249,16805.0
2019-02-12 11:10:00,109.2,109.38,109.19,109.37,12371.0,94.2318,94.3871,94.2231,94.3785,12371.0
2019-02-12 11:20:00,109.36,109.48,109.19,109.45,22645.0,94.3698,94.4734,94.2231,94.4475,22645.0
2019-02-12 11:30:00,109.45,109.51,109.36,109.49,11236.0,94.4475,94.4993,94.3698,94.482,11236.0
2019-02-12 11:40:00,109.5,109.5,109.39,109.4,11944.0,94.4906,94.4906,94.3957,94.4043,11944.0
2019-02-12 11:50:00,109.38,109.52,109.34,109.51,9442.0,94.3871,94.5079,94.3526,94.4993,9442.0
2019-02-12 12:00:00,109.5,109.51,109.45,109.49,11508.0,94.4906,94.4993,94.4475,94.482,11508.0
2019-02-12 12:10:00,109.48,109.53,109.46,109.49,33233.0,94.4734,94.5165,94.4561,94.482,33233.0
2019-02-12 12:20:00,109.51,109.53,109.33,109.43,17268.0,94.4993,94.5165,94.3439,94.4302,17268.0
2019-02-12 12:30:00,109.42,109.57,109.42,109.56,8081.0,94.4216,94.551,94.4216,94.5424,8081.0
2019-02-12 12:40:00,109.57,109.62,109.53,109.55,5621.0,94.551,94.5942,94.5165,94.5338,5621.0
2019-02-12 12:50:00,109.56,109.6,109.53,109.6,8678.0,94.5424,94.5769,94.5165,94.5769,8678.0
2019-02-12 13:00:00,109.62,109.69,109.59,109.69,26383.0,94.5942,94.6546,94.5683,94.6546,26383.0
2019-02-12 13:10:00,109.73,109.74,109.62,109.64,19862.0,94.6891,94.6977,94.5942,94.6114,19862.0
2019-02-12 13:20:00,109.67,109.74,109.64,109.73,5938.0,94.6373,94.6977,94.6114,94.6891,5938.0
2019-02-12 13:30:00,109.72,109.81,109.71,109.81,10375.0,94.6805,94.7581,94.6718,94.7581,10375.0
2019-02-12 13:40:00,109.82,109.93,109.81,109.93,8403.0,94.7668,94.8617,94.7581,94.8617,8403.0
2019-02-12 13:50:00,109.95,109.97,109.84,109.85,9083.0,94.879,94.8962,94.784,94.7927,9083.0
2019-02-12 14:00:00,109.84,109.84,109.76,109.77,5578.0,94.784,94.784,94.715,94.7236,5578.0
2019-02-12 14:10:00,109.77,109.79,109.69,109.77,9486.0,94.7236,94.7409,94.6546,94.7236,9486.0
2019-02-12 14:20:00,109.76,109.83,109.7,109.7,9518.0,94.715,94.7754,94.6632,94.6632,9518.0
2019-02-12 14:30:00,109.7,109.78,109.68,109.74,8730.0,94.6632,94.7323,94.646,94.6977,8730.0
2019-02-12 14:40:00,109.73,109.79,109.67,109.79,8251.0,94.6891,94.7409,94.6373,94.7409,8251.0
2019-02-12 14:50:00,109.77,109.8,109.73,109.79,16494.0,94.7236,94.7495,94.6891,94.7409,16494.0
2019-02-12 15:00:00,109.79,109.8,109.7,109.77,13728.0,94.7409,94.7495,94.6632,94.7236,13728.0
2019-02-12 15:10:00,109.77,109.81,109.7,109.81,17966.0,94.7236,94.7581,94.6632,94.7581,17966.0
2019-02-12 15:20:00,109.81,109.88,109.8,109.88,20220.0,94.7581,94.8185,94.7495,94.8185,20220.0
2019-02-12 15:30:00,109.89,109.89,109.6,109.6,36933.0,94.8272,94.8272,94.5769,94.5769,36933.0
2019-02-12 15:40:00,109.6,109.67,109.56,109.63,41992.0,94.5769,94.6373,94.5424,94.6028,41992.0
2019-02-12 15:50:00,109.63,109.78,109.6,109.69,67104.0,94.6028,94.7323,94.5769,94.6546,67104.0
2019-02-13 09:30:00,109.82,109.95,109.55,109.77,43293.0,94.7668,94.879,94.5338,94.7236,43293.0
2019-02-13 09:40:00,109.77,109.9,109.72,109.85,36202.0,94.7236,94.8358,94.6805,94.7927,36202.0
2019-02-13 09:50:00,109.84,109.87,109.58,109.62,28306.0,94.784,94.8099,94.5597,94.5942,28306.0
2019-02-13 10:00:00,109.61,109.65,109.48,109.63,19297.0,94.5856,94.6201,94.4734,94.6028,19297.0
2019-02-13 10:10:00,109.62,109.8,109.39,109.42,21861.0,94.5942,94.7495,94.3957,94.4216,21861.0
2019-02-13 10:20:00,109.38,109.48,109.32,109.32,24671.0,94.3871,94.4734,94.3353,94.3353,24671.0
2019-02-13 10:30:00,109.36,109.36,108.83,108.83,75267.0,94.3698,94.3698,93.9125,93.9125,75267.0
2019-02-13 10:40:00,108.85,108.87,108.67,108.85,30059.0,93.9297,93.947,93.7744,93.9297,30059.0
2019-02-13 10:50:00,108.89,109.12,108.89,109.08,19548.0,93.9642,94.1627,93.9642,94.1282,19548.0
2019-02-13 11:00:00,109.06,109.1,108.98,109.08,70170.0,94.1109,94.1455,94.0419,94.1282,70170.0
2019-02-13 11:10:00,109.07,109.16,109.07,109.13,21893.0,94.1196,94.1972,94.1196,94.1713,21893.0
2019-02-13 11:20:00,109.14,109.2,109.09,109.09,31786.0,94.18,94.2318,94.1368,94.1368,31786.0
2019-02-13 11:30:00,109.08,109.08,108.88,108.9,25603.0,94.1282,94.1282,93.9556,93.9729,25603.0
2019-02-13 11:40:00,108.91,108.91,108.67,108.7,23048.0,93.9815,93.9815,93.7744,93.8003,23048.0
2019-02-13 11:50:00,108.7,108.77,108.56,108.75,26561.0,93.8003,93.8607,93.6795,93.8434,26561.0
2019-02-13 12:00:00,108.73,108.79,108.67,108.79,12826.0,93.8262,93.878,93.7744,93.878,12826.0
2019-02-13 12:10:00,108.79,108.85,108.64,108.76,38145.0,93.878,93.9297,93.7485,93.8521,38145.0
2019-02-13 12:20:00,108.77,108.77,108.66,108.67,8903.0,93.8607,93.8607,93.7658,93.7744,8903.0
2019-02-13 12:30:00,108.68,108.81,108.68,108.71,13249.0,93.783,93.8952,93.783,93.8089,13249.0
2019-02-13 12:40:00,108.69,108.8,108.67,108.77,10423.0,93.7917,93.8866,93.7744,93.8607,10423.0
2019-02-13 12:50:00,108.75,108.83,108.75,108.82,10775.0,93.8434,93.9125,93.8434,93.9038,10775.0
2019-02-13 13:00:00,108.81,108.88,108.78,108.85,12674.0,93.8952,93.9556,93.8693,93.9297,12674.0
2019-02-13 13:10:00,108.86,108.87,108.82,108.86,18929.0,93.9384,93.947,93.9038,93.9384,18929.0
2019-02-13 13:20:00,108.86,108.97,108.86,108.95,10761.0,93.9384,94.0333,93.9384,94.016,10761.0
2019-02-13 13:30:00,108.95,108.97,108.86,108.87,18760.0,94.016,94.0333,93.9384,93.947,18760.0
2019-02-13 13:40:00,108.86,108.9,108.78,108.86,11952.0,93.9384,93.9729,93.8693,93.9384,11952.0
2019-02-13 13:50:00,108.87,108.9,108.84,108.86,13122.0,93.947,93.9729,93.9211,93.9384,13122.0
2019-02-13 14:00:00,108.87,108.91,108.86,108.88,21357.0,93.947,93.9815,93.9384,93.9556,21357.0
2019-02-13 14:10:00,108.88,108.91,108.68,108.7,65502.0,93.9556,93.9815,93.783,93.8003,65502.0
2019-02-13 14:20:00,108.68,108.79,108.63,108.73,11583.0,93.783,93.878,93.7399,93.8262,11583.0
2019-02-13 14:30:00,108.74,108.79,108.71,108.76,10889.0,93.8348,93.878,93.8089,93.8521,10889.0
2019-02-13 14:40:00,108.76,108.81,108.71,108.78,20679.0,93.8521,93.8952,93.8089,93.8693,20679.0
2019-02-13 14:50:00,108.78,108.81,108.76,108.77,17775.0,93.8693,93.8952,93.8521,93.8607,17775.0
2019-02-13 15:00:00,108.76,108.79,108.64,108.77,24538.0,93.8521,93.878,93.7485,93.8607,24538.0
2019-02-13 15:10:00,108.77,108.91,108.76,108.88,24653.0,93.8607,93.9815,93.8521,93.9556,24653.0
2019-02-13 15:20:00,108.89,108.92,108.83,108.9,101741.0,93.9642,93.9901,93.9125,93.9729,101741.0
2019-02-13 15:30:00,108.91,109.1,108.91,109.04,48848.0,93.9815,94.1455,93.9815,94.0937,48848.0
2019-02-13 15:40:00,109.04,109.12,108.95,109.01,51847.0,94.0937,94.1627,94.016,94.0678,51847.0
2019-02-13 15:50:00,109.01,109.31,109.0,109.15,126763.0,94.0678,94.3267,94.0592,94.1886,126763.0
2019-02-14 09:30:00,108.57,108.92,108.06,108.75,32732.0,93.6881,93.9901,93.248,93.8434,32732.0
2019-02-14 09:40:00,108.75,108.79,108.24,108.65,15875.0,93.8434,93.878,93.4033,93.7571,15875.0
2019-02-14 09:50:00,108.63,108.75,108.24,108.52,14133.0,93.7399,93.8434,93.4033,93.645,14133.0
2019-02-14 10:00:00,108.47,108.59,108.2,108.2,17878.0,93.6018,93.7054,93.3688,93.3688,17878.0
2019-02-14 10:10:00,108.14,108.38,108.1,108.23,17739.0,93.3171,93.5242,93.2825,93.3947,17739.0
2019-02-14 10:20:00,108.27,108.4,108.22,108.34,19883.0,93.4292,93.5414,93.3861,93.4896,19883.0
2019-02-14 10:30:00,108.34,108.39,107.82,108.1,27605.0,93.4896,93.5328,93.0409,93.2825,27605.0
2019-02-14 10:40:00,108.15,108.27,107.98,108.22,21473.0,93.3257,93.4292,93.179,93.3861,21473.0
2019-02-14 10:50:00,108.25,108.39,108.06,108.35,23075.0,93.412,93.5328,93.248,93.4983,23075.0
2019-02-14 11:00:00,108.36,108.36,108.06,108.15,23691.0,93.5069,93.5069,93.248,93.3257,23691.0
2019-02-14 11:10:00,108.13,108.21,108.0,108.03,11244.0,93.3084,93.3775,93.1962,93.2221,11244.0
2019-02-14 11:20:00,108.05,108.13,108.03,108.07,8785.0,93.2394,93.3084,93.2221,93.2566,8785.0
2019-02-14 11:30:00,108.1,108.11,108.01,108.07,10888.0,93.2825,93.2912,93.2049,93.2566,10888.0
2019-02-14 11:40:00,108.06,108.31,108.05,108.23,18046.0,93.248,93.4637,93.2394,93.3947,18046.0
2019-02-14 11:50:00,108.22,108.33,108.22,108.25,14094.0,93.3861,93.481,93.3861,93.412,14094.0
2019-02-14 12:00:00,108.26,108.52,108.25,108.44,16540.0,93.4206,93.645,93.412,93.5759,16540.0
2019-02-14 12:10:00,108.45,108.56,108.39,108.56,18880.0,93.5846,93.6795,93.5328,93.6795,18880.0
2019-02-14 12:20:00,108.57,108.65,108.55,108.62,10553.0,93.6881,93.7571,93.6709,93.7313,10553.0
2019-02-14 12:30:00,108.62,108.69,108.56,108.62,12074.0,93.7313,93.7917,93.6795,93.7313,12074.0
2019-02-14 12:40:00,108.63,108.8,108.63,108.79,9701.0,93.7399,93.8866,93.7399,93.878,9701.0
2019-02-14 12:50:00,108.8,108.82,108.75,108.78,6420.0,93.8866,93.9038,93.8434,93.8693,6420.0
2019-02-14 13:00:00,108.78,108.84,108.66,108.74,14774.0,93.8693,93.9211,93.7658,93.8348,14774.0
2019-02-14 13:10:00,108.74,108.82,108.69,108.76,7790.0,93.8348,93.9038,93.7917,93.8521,7790.0
2019-02-14 13:20:00,108.76,108.79,108.71,108.78,6101.0,93.8521,93.878,93.8089,93.8693,6101.0
2019-02-14 13:30:00,108.79,108.94,108.78,108.94,10675.0,93.878,94.0074,93.8693,94.0074,10675.0
2019-02-14 13:40:00,108.92,108.96,108.85,108.88,6969.0,93.9901,94.0247,93.9297,93.9556,6969.0
2019-02-14 13:50:00,108.9,108.97,108.77,108.77,14123.0,93.9729,94.0333,93.8607,93.8607,14123.0
2019-02-14 14:00:00,108.76,108.84,108.73,108.75,11856.0,93.8521,93.9211,93.8262,93.8434,11856.0
2019-02-14 14:10:00,108.7,108.88,108.7,108.86,10311.0,93.8003,93.9556,93.8003,93.9384,10311.0
2019-02-14 14:20:00,108.88,108.91,108.85,108.91,6807.0,93.9556,93.9815,93.9297,93.9815,6807.0
2019-02-14 14:30:00,108.92,108.92,108.86,108.87,9406.0,93.9901,93.9901,93.9384,93.947,9406.0
2019-02-14 14:40:00,108.88,108.94,108.84,108.87,11279.0,93.9556,94.0074,93.9211,93.947,11279.0
2019-02-14 14:50:00,108.86,108.86,108.72,108.76,10272.0,93.9384,93.9384,93.8175,93.8521,10272.0
2019-02-14 15:00:00,108.76,108.99,108.62,108.7,23504.0,93.8521,94.0505,93.7313,93.8003,23504.0
2019-02-14 15:10:00,108.67,108.69,108.55,108.6,16498.0,93.7744,93.7917,93.6709,93.714,16498.0
2019-02-14 15:20:00,108.6,108.65,108.56,108.61,17121.0,93.714,93.7571,93.6795,93.7226,17121.0
2019-02-14 15:30:00,108.61,108.68,108.56,108.66,31314.0,93.7226,93.783,93.6795,93.7658,31314.0
2019-02-14 15:40:00,108.67,108.67,108.35,108.36,38802.0,93.7744,93.7744,93.4983,93.5069,38802.0
2019-02-14 15:50:00,108.36,108.41,108.17,108.21,72729.0,93.5069,93.55,93.3429,93.3775,72729.0
2019-02-15 09:30:00,108.84,109.4,108.76,109.2,67160.0,93.9211,94.4043,93.8521,94.2318,67160.0
2019-02-15 09:40:00,109.25,109.84,109.22,109.84,13871.0,94.2749,94.784,94.249,94.784,13871.0
2019-02-15 09:50:00,109.9,109.92,109.54,109.54,15238.0,94.8358,94.8531,94.5251,94.5251,15238.0
2019-02-15 10:00:00,109.54,109.65,109.44,109.51,11560.0,94.5251,94.6201,94.4389,94.4993,11560.0
2019-02-15 10:10:00,109.58,109.61,109.14,109.33,10200.0,94.5597,94.5856,94.18,94.3439,10200.0
2019-02-15 10:20:00,109.27,109.35,109.19,109.32,8276.0,94.2922,94.3612,94.2231,94.3353,8276.0
2019-02-15 10:30:00,109.35,109.49,109.35,109.46,5917.0,94.3612,94.482,94.3612,94.4561,5917.0
2019-02-15 10:40:00,109.49,109.6,109.47,109.52,9747.0,94.482,94.5769,94.4647,94.5079,9747.0
2019-02-15 10:50:00,109.53,109.53,109.15,109.21,23431.0,94.5165,94.5165,94.1886,94.2404,23431.0
2019-02-15 11:00:00,109.22,109.27,109.13,109.2,17589.0,94.249,94.2922,94.1713,94.2318,17589.0
2019-02-15 11:10:00,109.19,109.23,109.07,109.2,11953.0,94.2231,94.2576,94.1196,94.2318,11953.0
2019-02-15 11:20:00,109.17,109.25,109.07,109.24,13815.0,94.2059,94.2749,94.1196,94.2663,13815.0
2019-02-15 11:30:00,109.25,109.26,109.14,109.2,15514.0,94.2749,94.2835,94.18,94.2318,15514.0
2019-02-15 11:40:00,109.2,109.28,109.15,109.23,15379.0,94.2318,94.3008,94.1886,94.2576,15379.0
2019-02-15 11:50:00,109.19,109.36,109.14,109.32,17598.0,94.2231,94.3698,94.18,94.3353,17598.0
2019-02-15 12:00:00,109.33,109.54,109.26,109.53,17393.0,94.3439,94.5251,94.2835,94.5165,17393.0
2019-02-15 12:10:00,109.52,109.52,109.4,109.51,4544.0,94.5079,94.5079,94.4043,94.4993,4544.0
2019-02-15 12:20:00,109.53,109.58,109.45,109.49,7646.0,94.5165,94.5597,94.4475,94.482,7646.0
2019-02-15 12:30:00,109.49,109.6,109.49,109.55,6268.0,94.482,94.5769,94.482,94.5338,6268.0
2019-02-15 12:40:00,109.54,109.65,109.54,109.62,7460.0,94.5251,94.6201,94.5251,94.5942,7460.0
2019-02-15 12:50:00,109.58,109.58,109.44,109.52,4200.0,94.5597,94.5597,94.4389,94.5079,4200.0
2019-02-15 13:00:00,109.55,109.71,109.49,109.49,31426.0,94.5338,94.6718,94.482,94.482,31426.0
2019-02-15 13:10:00,109.47,109.61,109.44,109.45,25569.0,94.4647,94.5856,94.4389,94.4475,25569.0
2019-02-15 13:20:00,109.44,109.45,109.25,109.29,12000.0,94.4389,94.4475,94.2749,94.3094,12000.0
2019-02-15 13:30:00,109.29,109.32,109.2,109.3,10837.0,94.3094,94.3353,94.2318,94.318,10837.0
2019-02-15 13:40:00,109.3,109.3,109.22,109.23,4500.0,94.318,94.318,94.249,94.2576,4500.0
2019-02-15 13:50:00,109.23,109.27,109.06,109.12,47402.0,94.2576,94.2922,94.1109,94.1627,47402.0
2019-02-15 14:00:00,109.14,109.27,109.09,109.25,8794.0,94.18,94.2922,94.1368,94.2749,8794.0
2019-02-15 14:10:00,109.26,109.26,109.03,109.18,21689.0,94.2835,94.2835,94.0851,94.2145,21689.0
2019-02-15 14:20:00,109.18,109.24,109.14,109.17,11870.0,94.2145,94.2663,94.18,94.2059,11870.0
2019-02-15 14:30:00,109.18,109.26,109.16,109.25,12079.0,94.2145,94.2835,94.1972,94.2749,12079.0
2019-02-15 14:40:00,109.26,109.3,109.17,109.17,15839.0,94.2835,94.318,94.2059,94.2059,15839.0
2019-02-15 14:50:00,109.17,109.17,109.01,109.16,41628.0,94.2059,94.2059,94.0678,94.1972,41628.0
2019-02-15 15:00:00,109.16,109.16,109.01,109.07,12973.0,94.1972,94.1972,94.0678,94.1196,12973.0
2019-02-15 15:10:00,109.08,109.24,109.05,109.22,18438.0,94.1282,94.2663,94.1023,94.249,18438.0
2019-02-15 15:20:00,109.22,109.26,109.15,109.19,31626.0,94.249,94.2835,94.1886,94.2231,31626.0
2019-02-15 15:30:00,109.19,109.33,109.18,109.33,43342.0,94.2231,94.3439,94.2145,94.3439,43342.0
2019-02-15 15:40:00,109.33,109.33,109.2,109.25,65313.0,94.3439,94.3439,94.2318,94.2749,65313.0
2019-02-15 15:50:00,109.26,109.43,109.23,109.37,125654.0,94.2835,94.4302,94.2576,94.3785,125654.0
2019-02-19 09:30:00,109.03,109.35,108.47,108.47,48153.0,94.0851,94.3612,93.6018,93.6018,48153.0
2019-02-19 09:40:00,108.6,109.01,108.52,108.94,20347.0,93.714,94.0678,93.645,94.0074,20347.0
2019-02-19 09:50:00,108.91,109.09,108.86,108.95,22569.0,93.9815,94.1368,93.9384,94.016,22569.0
2019-02-19 10:00:00,108.91,109.34,108.88,109.34,19795.0,93.9815,94.3526,93.9556,94.3526,19795.0
2019-02-19 10:10:00,109.31,109.72,109.3,109.42,50693.0,94.3267,94.6805,94.318,94.4216,50693.0
2019-02-19 10:20:00,109.45,109.63,109.32,109.41,23227.0,94.4475,94.6028,94.3353,94.413,23227.0
2019-02-19 10:30:00,109.4,109.4,109.2,109.25,21976.0,94.4043,94.4043,94.2318,94.2749,21976.0
2019-02-19 10:40:00,109.26,109.37,109.19,109.21,31014.0,94.2835,94.3785,94.2231,94.2404,31014.0
2019-02-19 10:50:00,109.26,109.44,109.23,109.44,16195.0,94.2835,94.4389,94.2576,94.4389,16195.0
2019-02-19 11:00:00,109.46,109.46,109.38,109.45,21290.0,94.4561,94.4561,94.3871,94.4475,21290.0
2019-02-19 11:10:00,109.47,109.52,109.34,109.39,19976.0,94.4647,94.5079,94.3526,94.3957,19976.0
2019-02-19 11:20:00,109.39,109.44,109.14,109.19,33596.0,94.3957,94.4389,94.18,94.2231,33596.0
2019-02-19 11:30:00,109.19,109.38,109.15,109.34,28031.0,94.2231,94.3871,94.1886,94.3526,28031.0
2019-02-19 11:40:00,109.34,109.69,109.33,109.69,19875.0,94.3526,94.6546,94.3439,94.6546,19875.0
2019-02-19 11:50:00,109.7,109.74,109.59,109.61,30506.0,94.6632,94.6977,94.5683,94.5856,30506.0
2019-02-19 12:00:00,109.6,109.62,109.54,109.57,15664.0,94.5769,94.5942,94.5251,94.551,15664.0
2019-02-19 12:10:00,109.59,109.59,109.5,109.52,12341.0,94.5683,94.5683,94.4906,94.5079,12341.0
2019-02-19 12:20:00,109.54,109.62,109.51,109.51,17190.0,94.5251,94.5942,94.4993,94.4993,17190.0
2019-02-19 12:30:00,109.5,109.5,109.4,109.43,6622.0,94.4906,94.4906,94.4043,94.4302,6622.0
2019-02-19 12:40:00,109.44,109.53,109.44,109.52,5803.0,94.4389,94.5165,94.4389,94.5079,5803.0
2019-02-19 12:50:00,109.53,109.68,109.51,109.56,15176.0,94.5165,94.646,94.4993,94.5424,15176.0
2019-02-19 13:00:00,109.56,109.65,109.56,109.61,6676.0,94.5424,94.6201,94.5424,94.5856,6676.0
2019-02-19 13:10:00,109.63,109.64,109.51,109.53,10611.0,94.6028,94.6114,94.4993,94.5165,10611.0
2019-02-19 13:20:00,109.52,109.65,109.49,109.64,5097.0,94.5079,94.6201,94.482,94.6114,5097.0
2019-02-19 13:30:00,109.66,109.67,109.52,109.56,7550.0,94.6287,94.6373,94.5079,94.5424,7550.0
2019-02-19 13:40:00,109.54,109.64,109.53,109.62,8631.0,94.5251,94.6114,94.5165,94.5942,8631.0
2019-02-19 13:50:00,109.63,109.71,109.63,109.69,5745.0,94.6028,94.6718,94.6028,94.6546,5745.0
2019-02-19 14:00:00,109.67,109.7,109.63,109.63,8618.0,94.6373,94.6632,94.6028,94.6028,8618.0
2019-02-19 14:10:00,109.65,109.68,109.6,109.68,5675.0,94.6201,94.646,94.5769,94.646,5675.0
2019-02-19 14:20:00,109.67,109.75,109.67,109.7,10042.0,94.6373,94.7064,94.6373,94.6632,10042.0
2019-02-19 14:30:00,109.7,109.8,109.7,109.75,10876.0,94.6632,94.7495,94.6632,94.7064,10876.0
2019-02-19 14:40:00,109.78,109.92,109.78,109.92,18986.0,94.7323,94.8531,94.7323,94.8531,18986.0
2019-02-19 14:50:00,109.92,109.99,109.89,109.96,14971.0,94.8531,94.9135,94.8272,94.8876,14971.0
2019-02-19 15:00:00,109.96,109.98,109.86,109.96,12686.0,94.8876,94.9048,94.8013,94.8876,12686.0
2019-02-19 15:10:00,109.99,109.99,109.87,109.88,11254.0,94.9135,94.9135,94.8099,94.8185,11254.0
2019-02-19 15:20:00,109.88,109.88,109.77,109.8,15183.0,94.8185,94.8185,94.7236,94.7495,15183.0
2019-02-19 15:30:00,109.8,109.92,109.75,109.75,23643.0,94.7495,94.8531,94.7064,94.7064,23643.0
2019-02-19 15:40:00,109.76,109.8,109.64,109.64,31601.0,94.715,94.7495,94.6114,94.6114,31601.0
2019-02-19 15:50:00,109.65,109.7,109.45,109.69,77823.0,94.6201,94.6632,94.4475,94.6546,77823.0
2019-02-20 09:30:00,109.59,109.7,109.32,109.5,46010.0,94.5683,94.6632,94.3353,94.4906,46010.0
2019-02-20 09:40:00,109.46,109.55,109.27,109.51,15768.0,94.4561,94.5338,94.2922,94.4993,15768.0
2019-02-20 09:50:00,109.51,109.58,109.33,109.33,20309.0,94.4993,94.5597,94.3439,94.3439,20309.0
2019-02-20 10:00:00,109.33,109.56,109.21,109.52,14052.0,94.3439,94.5424,94.2404,94.5079,14052.0
2019-02-20 10:10:00,109.54,109.74,109.53,109.66,18282.0,94.5251,94.6977,94.5165,94.6287,18282.0
2019-02-20 10:20:00,109.66,109.76,109.62,109.71,13294.0,94.6287,94.715,94.5942,94.6718,13294.0
2019-02-20 10:30:00,109.72,109.89,109.7,109.8,30804.0,94.6805,94.8272,94.6632,94.7495,30804.0
2019-02-20 10:40:00,109.82,109.9,109.58,109.59,20664.0,94.7668,94.8358,94.5597,94.5683,20664.0
2019-02-20 10:50:00,109.58,109.72,109.58,109.67,15526.0,94.5597,94.6805,94.5597,94.6373,15526.0
2019-02-20 11:00:00,109.66,109.75,109.56,109.57,24800.0,94.6287,94.7064,94.5424,94.551,24800.0
2019-02-20 11:10:00,109.55,109.6,109.5,109.54,11964.0,94.5338,94.5769,94.4906,94.5251,11964.0
2019-02-20 11:20:00,109.54,109.62,109.48,109.55,26579.0,94.5251,94.5942,94.4734,94.5338,26579.0
2019-02-20 11:30:00,109.55,109.75,109.51,109.73,19127.0,94.5338,94.7064,94.4993,94.6891,19127.0
2019-02-20 11:40:00,109.75,109.96,109.7,109.95,20227.0,94.7064,94.8876,94.6632,94.879,20227.0
2019-02-20 11:50:00,109.95,110.1,109.91,109.97,84832.0,94.879,95.0084,94.8444,94.8962,84832.0
2019-02-20 12:00:00,109.98,110.05,109.89,110.03,13078.0,94.9048,94.9652,94.8272,94.948,13078.0
2019-02-20 12:10:00,110.05,110.38,110.05,110.38,16108.0,94.9652,95.25,94.9652,95.25,16108.0
2019-02-20 12:20:00,110.37,110.38,110.15,110.24,24463.0,95.2414,95.25,95.0515,95.1292,24463.0
2019-02-20 12:30:00,110.23,110.33,110.18,110.33,8045.0,95.1206,95.2069,95.0774,95.2069,8045.0
2019-02-20 12:40:00,110.33,110.39,110.28,110.39,9000.0,95.2069,95.2586,95.1637,95.2586,9000.0
2019-02-20 12:50:00,110.38,110.4,110.27,110.27,9795.0,95.25,95.2673,95.1551,95.1551,9795.0
2019-02-20 13:00:00,110.28,110.46,110.27,110.44,11643.0,95.1637,95.319,95.1551,95.3018,11643.0
2019-02-20 13:10:00,110.45,110.52,110.41,110.51,11316.0,95.3104,95.3708,95.2759,95.3622,11316.0
2019-02-20 13:20:00,110.53,110.6,110.34,110.57,19680.0,95.3794,95.4399,95.2155,95.414,19680.0
2019-02-20 13:30:00,110.56,110.73,110.55,110.71,20548.0,95.4053,95.552,95.3967,95.5348,20548.0
2019-02-20 13:40:00,110.7,110.84,110.69,110.79,13407.0,95.5261,95.647,95.5175,95.6038,13407.0
2019-02-20 13:50:00,110.79,110.88,110.63,110.63,23393.0,95.6038,95.6815,95.4657,95.4657,23393.0
2019-02-20 14:00:00,110.62,110.78,110.55,110.62,14676.0,95.4571,95.5952,95.3967,95.4571,14676.0
2019-02-20 14:10:00,110.62,110.71,110.44,110.44,10909.0,95.4571,95.5348,95.3018,95.3018,10909.0
2019-02-20 14:20:00,110.44,110.56,110.32,110.47,24922.0,95.3018,95.4053,95.1982,95.3277,24922.0
2019-02-20 14:30:00,110.45,110.67,110.45,110.51,16672.0,95.3104,95.5003,95.3104,95.3622,16672.0
2019-02-20 14:40:00,110.52,110.62,110.47,110.6,14980.0,95.3708,95.4571,95.3277,95.4399,14980.0
2019-02-20 14:50:00,110.59,110.67,110.56,110.63,14870.0,95.4312,95.5003,95.4053,95.4657,14870.0
2019-02-20 15:00:00,110.62,110.67,110.58,110.61,23323.0,95.4571,95.5003,95.4226,95.4485,23323.0
2019-02-20 15:10:00,110.63,110.74,110.63,110.74,24139.0,95.4657,95.5607,95.4657,95.5607,24139.0
2019-02-20 15:20:00,110.75,110.77,110.57,110.57,19945.0,95.5693,95.5866,95.414,95.414,19945.0
2019-02-20 15:30:00,110.56,110.64,110.46,110.46,28310.0,95.4053,95.4744,95.319,95.319,28310.0
2019-02-20 15:40:00,110.48,110.63,110.44,110.55,50523.0,95.3363,95.4657,95.3018,95.3967,50523.0
2019-02-20 15:50:00,110.54,110.7,110.45,110.68,113357.0,95.3881,95.5261,95.3104,95.5089,113357.0
2019-02-21 09:30:00,109.89,109.98,109.41,109.5,40718.0,95.4429,95.521,95.026,95.1041,40718.0
2019-02-21 09:40:00,109.52,109.78,109.43,109.75,15669.0,95.1215,95.3473,95.0433,95.3213,15669.0
2019-02-21 09:50:00,109.78,110.08,109.78,110.08,17785.0,95.3473,95.6079,95.3473,95.6079,17785.0
2019-02-21 10:00:00,110.08,110.4,110.03,110.33,16270.0,95.6079,95.8858,95.5645,95.825,16270.0
2019-02-21 10:10:00,110.37,110.61,110.29,110.53,21203.0,95.8598,96.0682,95.7903,95.9987,21203.0
2019-02-21 10:20:00,110.55,110.65,110.51,110.52,24198.0,96.0161,96.103,95.9814,95.99,24198.0
2019-02-21 10:30:00,110.51,110.63,110.5,110.62,20583.0,95.9814,96.0856,95.9727,96.0769,20583.0
2019-02-21 10:40:00,110.6,110.69,110.55,110.61,22561.0,96.0595,96.1377,96.0161,96.0682,22561.0
2019-02-21 10:50:00,110.61,110.73,110.59,110.68,21513.0,96.0682,96.1724,96.0508,96.129,21513.0
2019-02-21 11:00:00,110.69,110.87,110.67,110.78,23244.0,96.1377,96.294,96.1203,96.2159,23244.0
2019-02-21 11:10:00,110.77,110.79,110.65,110.65,20292.0,96.2072,96.2245,96.103,96.103,20292.0
2019-02-21 11:20:00,110.65,110.79,110.61,110.79,15320.0,96.103,96.2245,96.0682,96.2245,15320.0
2019-02-21 11:30:00,110.79,111.0,110.79,110.97,33369.0,96.2245,96.4069,96.2245,96.3809,33369.0
2019-02-21 11:40:00,110.96,111.06,110.96,111.06,16514.0,96.3722,96.4591,96.3722,96.4591,16514.0
2019-02-21 11:50:00,111.05,111.22,111.04,111.16,32245.0,96.4504,96.598,96.4417,96.5459,32245.0
2019-02-21 12:00:00,111.18,111.22,111.12,111.15,20203.0,96.5633,96.598,96.5112,96.5372,20203.0
2019-02-21 12:10:00,111.14,111.32,111.11,111.31,29036.0,96.5285,96.6849,96.5025,96.6762,29036.0
2019-02-21 12:20:00,111.3,111.41,111.27,111.35,25265.0,96.6675,96.763,96.6414,96.7109,25265.0
2019-02-21 12:30:00,111.36,111.42,111.35,111.35,23647.0,96.7196,96.7717,96.7109,96.7109,23647.0
2019-02-21 12:40:00,111.35,111.49,111.34,111.45,16359.0,96.7109,96.8325,96.7022,96.7978,16359.0
2019-02-21 12:50:00,111.46,111.52,111.44,111.45,21160.0,96.8065,96.8586,96.7891,96.7978,21160.0
2019-02-21 13:00:00,111.46,111.5,111.42,111.45,19373.0,96.8065,96.8412,96.7717,96.7978,19373.0
2019-02-21 13:10:00,111.46,111.49,111.32,111.32,22667.0,96.8065,96.8325,96.6849,96.6849,22667.0
2019-02-21 13:20:00,111.34,111.38,111.31,111.32,12297.0,96.7022,96.737,96.6762,96.6849,12297.0
2019-02-21 13:30:00,111.32,111.36,111.23,111.23,17177.0,96.6849,96.7196,96.6067,96.6067,17177.0
2019-02-21 13:40:00,111.24,111.24,111.06,111.08,12250.0,96.6154,96.6154,96.4591,96.4764,12250.0
2019-02-21 13:50:00,111.09,111.09,110.99,111.07,9250.0,96.4851,96.4851,96.3983,96.4677,9250.0
2019-02-21 14:00:00,111.07,111.13,111.05,111.05,8661.0,96.4677,96.5198,96.4504,96.4504,8661.0
2019-02-21 14:10:00,111.06,111.09,110.9,110.91,10863.0,96.4591,96.4851,96.3201,96.3288,10863.0
2019-02-21 14:20:00,110.93,110.97,110.83,110.96,9445.0,96.3461,96.3809,96.2593,96.3722,9445.0
2019-02-21 14:30:00,110.96,110.96,110.83,110.83,7145.0,96.3722,96.3722,96.2593,96.2593,7145.0
2019-02-21 14:40:00,110.83,110.91,110.78,110.8,12396.0,96.2593,96.3288,96.2159,96.2332,12396.0
2019-02-21 14:50:00,110.79,110.79,110.65,110.7,8391.0,96.2245,96.2245,96.103,96.1464,8391.0
2019-02-21 15:00:00,110.69,110.9,110.69,110.88,15044.0,96.1377,96.3201,96.1377,96.3027,15044.0
2019-02-21 15:10:00,110.9,111.01,110.9,110.97,25708.0,96.3201,96.4156,96.3201,96.3809,25708.0
2019-02-21 15:20:00,110.96,110.97,110.82,110.91,20406.0,96.3722,96.3809,96.2506,96.3288,20406.0
2019-02-21 15:30:00,110.92,110.93,110.81,110.92,23258.0,96.3375,96.3461,96.2419,96.3375,23258.0
2019-02-21 15:40:00,110.91,111.14,110.88,111.11,44275.0,96.3288,96.5285,96.3027,96.5025,44275.0
2019-02-21 15:50:00,111.12,111.35,111.11,111.22,71156.0,96.5112,96.7109,96.5025,96.598,71156.0
2019-02-22 09:30:00,109.71,110.74,109.08,110.29,61900.0,95.2865,96.1811,94.7394,95.7903,61900.0
2019-02-22 09:40:00,110.31,110.45,109.6,110.34,32537.0,95.8077,95.9292,95.191,95.8337,32537.0
2019-02-22 09:50:00,110.52,110.58,110.16,110.31,18163.0,95.99,96.0422,95.6774,95.8077,18163.0
2019-02-22 10:00:00,110.28,110.28,109.95,110.02,21175.0,95.7816,95.7816,95.495,95.5558,21175.0
2019-02-22 10:10:00,110.05,110.19,109.79,109.92,15792.0,95.5818,95.7034,95.356,95.4689,15792.0
2019-02-22 10:20:00,109.92,109.94,109.61,109.7,28123.0,95.4689,95.4863,95.1997,95.2778,28123.0
2019-02-22 10:30:00,109.67,109.83,109.63,109.64,15181.0,95.2518,95.3908,95.2171,95.2257,15181.0
2019-02-22 10:40:00,109.66,109.73,109.52,109.69,46624.0,95.2431,95.3039,95.1215,95.2692,46624.0
2019-02-22 10:50:00,109.69,109.71,109.5,109.57,19178.0,95.2692,95.2865,95.1041,95.1649,19178.0
2019-02-22 11:00:00,109.55,109.75,109.54,109.75,17269.0,95.1476,95.3213,95.1389,95.3213,17269.0
2019-02-22 11:10:00,109.77,109.77,109.63,109.76,18717.0,95.3386,95.3386,95.2171,95.33,18717.0
2019-02-22 11:20:00,109.76,109.88,109.72,109.8,59940.0,95.33,95.4342,95.2952,95.3647,59940.0
2019-02-22 11:30:00,109.81,109.82,109.48,109.54,12493.0,95.3734,95.3821,95.0868,95.1389,12493.0
2019-02-22 11:40:00,109.58,109.64,109.54,109.55,11331.0,95.1736,95.2257,95.1389,95.1476,11331.0
2019-02-22 11:50:00,109.55,109.57,109.38,109.43,14592.0,95.1476,95.1649,94.9999,95.0433,14592.0
2019-02-22 12:00:00,109.43,109.67,109.41,109.6,8534.0,95.0433,95.2518,95.026,95.191,8534.0
2019-02-22 12:10:00,109.64,109.67,109.59,109.65,6723.0,95.2257,95.2518,95.1823,95.2344,6723.0
2019-02-22 12:20:00,109.65,109.74,109.61,109.68,6540.0,95.2344,95.3126,95.1997,95.2605,6540.0
2019-02-22 12:30:00,109.67,109.75,109.6,109.75,7247.0,95.2518,95.3213,95.191,95.3213,7247.0
2019-02-22 12:40:00,109.77,109.9,109.75,109.87,7500.0,95.3386,95.4516,95.3213,95.4255,7500.0
2019-02-22 12:50:00,109.9,109.93,109.83,109.91,6712.0,95.4516,95.4776,95.3908,95.4602,6712.0
2019-02-22 13:00:00,109.89,109.96,109.86,109.91,8214.0,95.4429,95.5037,95.4168,95.4602,8214.0
2019-02-22 13:10:00,109.89,109.9,109.79,109.87,7821.0,95.4429,95.4516,95.356,95.4255,7821.0
2019-02-22 13:20:00,109.89,109.91,109.83,109.84,7205.0,95.4429,95.4602,95.3908,95.3994,7205.0
2019-02-22 13:30:00,109.86,109.86,109.7,109.75,17789.0,95.4168,95.4168,95.2778,95.3213,17789.0
2019-02-22 13:40:00,109.77,109.77,109.67,109.71,7941.0,95.3386,95.3386,95.2518,95.2865,7941.0
2019-02-22 13:50:00,109.7,109.73,109.61,109.61,9604.0,95.2778,95.3039,95.1997,95.1997,9604.0
2019-02-22 14:00:00,109.63,109.64,109.56,109.63,10440.0,95.2171,95.2257,95.1563,95.2171,10440.0
2019-02-22 14:10:00,109.63,109.73,109.63,109.73,12859.0,95.2171,95.3039,95.2171,95.3039,12859.0
2019-02-22 14:20:00,109.7,109.9,109.7,109.87,14422.0,95.2778,95.4516,95.2778,95.4255,14422.0
2019-02-22 14:30:00,109.87,109.92,109.81,109.82,17075.0,95.4255,95.4689,95.3734,95.3821,17075.0
2019-02-22 14:40:00,109.8,109.83,109.73,109.8,13433.0,95.3647,95.3908,95.3039,95.3647,13433.0
2019-02-22 14:50:00,109.78,109.85,109.69,109.77,9767.0,95.3473,95.4081,95.2692,95.3386,9767.0
2019-02-22 15:00:00,109.75,109.77,109.6,109.76,17799.0,95.3213,95.3386,95.191,95.33,17799.0
2019-02-22 15:10:00,109.75,109.95,109.74,109.94,15726.0,95.3213,95.495,95.3126,95.4863,15726.0
2019-02-22 15:20:00,109.93,110.03,109.9,110.0,13729.0,95.4776,95.5645,95.4516,95.5384,13729.0
2019-02-22 15:30:00,109.97,109.98,109.8,109.8,24925.0,95.5124,95.521,95.3647,95.3647,24925.0
2019-02-22 15:40:00,109.79,110.05,109.72,109.99,43588.0,95.356,95.5818,95.2952,95.5297,43588.0
2019-02-22 15:50:00,109.99,110.25,109.9,110.22,94489.0,95.5297,95.7555,95.4516,95.7295,94489.0
2019-02-25 09:30:00,110.32,110.55,109.12,109.32,32906.0,95.8163,96.0161,94.7741,94.9478,32906.0
2019-02-25 09:40:00,109.2,109.35,109.06,109.26,8812.0,94.8436,94.9739,94.722,94.8957,8812.0
2019-02-25 09:50:00,109.32,109.46,109.24,109.38,8210.0,94.9478,95.0694,94.8783,94.9999,8210.0
2019-02-25 10:00:00,109.41,109.6,109.31,109.58,11192.0,95.026,95.191,94.9391,95.1736,11192.0
2019-02-25 10:10:00,109.56,109.63,109.44,109.49,11125.0,95.1563,95.2171,95.052,95.0955,11125.0
2019-02-25 10:20:00,109.45,109.53,109.16,109.16,14373.0,95.0607,95.1302,94.8088,94.8088,14373.0
2019-02-25 10:30:00,109.19,109.32,109.17,109.29,30972.0,94.8349,94.9478,94.8175,94.9218,30972.0
2019-02-25 10:40:00,109.29,109.49,109.26,109.42,10791.0,94.9218,95.0955,94.8957,95.0347,10791.0
2019-02-25 10:50:00,109.45,109.66,109.45,109.63,9577.0,95.0607,95.2431,95.0607,95.2171,9577.0
2019-02-25 11:00:00,109.63,109.8,109.57,109.59,13512.0,95.2171,95.3647,95.1649,95.1823,13512.0
2019-02-25 11:10:00,109.62,109.66,109.54,109.54,7800.0,95.2084,95.2431,95.1389,95.1389,7800.0
2019-02-25 11:20:00,109.59,109.63,109.42,109.51,11788.0,95.1823,95.2171,95.0347,95.1128,11788.0
2019-02-25 11:30:00,109.52,109.78,109.5,109.69,8231.0,95.1215,95.3473,95.1041,95.2692,8231.0
2019-02-25 11:40:00,109.69,109.71,109.54,109.66,9339.0,95.2692,95.2865,95.1389,95.2431,9339.0
2019-02-25 11:50:00,109.66,109.66,109.54,109.54,9305.0,95.2431,95.2431,95.1389,95.1389,9305.0
2019-02-25 12:00:00,109.54,109.59,109.49,109.56,11124.0,95.1389,95.1823,95.0955,95.1563,11124.0
2019-02-25 12:10:00,109.56,109.65,109.48,109.6,10590.0,95.1563,95.2344,95.0868,95.191,10590.0
2019-02-25 12:20:00,109.61,109.74,109.53,109.7,16840.0,95.1997,95.3126,95.1302,95.2778,16840.0
2019-02-25 12:30:00,109.7,109.72,109.58,109.59,10383.0,95.2778,95.2952,95.1736,95.1823,10383.0
2019-02-25 12:40:00,109.6,109.6,109.41,109.41,5055.0,95.191,95.191,95.026,95.026,5055.0
2019-02-25 12:50:00,109.4,109.41,109.3,109.3,8656.0,95.0173,95.026,94.9304,94.9304,8656.0
2019-02-25 13:00:00,109.33,109.38,109.27,109.28,7004.0,94.9565,94.9999,94.9044,94.9131,7004.0
2019-02-25 13:10:00,109.32,109.48,109.29,109.44,7071.0,94.9478,95.0868,94.9218,95.052,7071.0
2019-02-25 13:20:00,109.44,109.44,109.23,109.27,6624.0,95.052,95.052,94.8696,94.9044,6624.0
2019-02-25 13:30:00,109.26,109.31,109.22,109.26,8251.0,94.8957,94.9391,94.861,94.8957,8251.0
2019-02-25 13:40:00,109.27,109.3,109.24,109.25,10676.0,94.9044,94.9304,94.8783,94.887,10676.0
2019-02-25 13:50:00,109.25,109.34,109.24,109.33,4882.0,94.887,94.9652,94.8783,94.9565,4882.0
2019-02-25 14:00:00,109.35,109.39,109.33,109.35,7440.0,94.9739,95.0086,94.9565,94.9739,7440.0
2019-02-25 14:10:00,109.37,109.42,109.33,109.35,6457.0,94.9912,95.0347,94.9565,94.9739,6457.0
2019-02-25 14:20:00,109.33,109.34,109.24,109.28,9439.0,94.9565,94.9652,94.8783,94.9131,9439.0
2019-02-25 14:30:00,109.28,109.39,109.28,109.39,10069.0,94.9131,95.0086,94.9131,95.0086,10069.0
2019-02-25 14:40:00,109.39,109.47,109.38,109.45,16102.0,95.0086,95.0781,94.9999,95.0607,16102.0
2019-02-25 14:50:00,109.45,109.55,109.45,109.5,10885.0,95.0607,95.1476,95.0607,95.1041,10885.0
2019-02-25 15:00:00,109.52,109.53,109.46,109.48,21912.0,95.1215,95.1302,95.0694,95.0868,21912.0
2019-02-25 15:10:00,109.48,109.48,109.38,109.41,15049.0,95.0868,95.0868,94.9999,95.026,15049.0
2019-02-25 15:20:00,109.4,109.41,109.17,109.2,20937.0,95.0173,95.026,94.8175,94.8436,20937.0
2019-02-25 15:30:00,109.19,109.32,109.18,109.23,27602.0,94.8349,94.9478,94.8262,94.8696,27602.0
2019-02-25 15:40:00,109.24,109.36,109.24,109.35,34977.0,94.8783,94.9825,94.8783,94.9739,34977.0
2019-02-25 15:50:00,109.35,109.52,109.32,109.46,91444.0,94.9739,95.1215,94.9478,95.0694,91444.0
2019-02-26 09:30:00,109.77,110.35,109.59,109.77,26785.0,95.3386,95.8424,95.1823,95.3386,26785.0
2019-02-26 09:40:00,109.87,110.22,109.82,110.13,16274.0,95.4255,95.7295,95.3821,95.6513,16274.0
2019-02-26 09:50:00,110.14,110.47,109.96,110.33,16974.0,95.66,95.9466,95.5037,95.825,16974.0
2019-02-26 10:00:00,110.33,110.41,110.13,110.19,13689.0,95.825,95.8945,95.6513,95.7034,13689.0
2019-02-26 10:10:00,110.12,110.18,109.92,109.92,10745.0,95.6426,95.6947,95.4689,95.4689,10745.0
2019-02-26 10:20:00,109.94,109.99,109.77,109.9,17721.0,95.4863,95.5297,95.3386,95.4516,17721.0
2019-02-26 10:30:00,109.89,110.12,109.89,109.94,14506.0,95.4429,95.6426,95.4429,95.4863,14506.0
2019-02-26 10:40:00,109.95,109.96,109.82,109.83,13535.0,95.495,95.5037,95.3821,95.3908,13535.0
2019-02-26 10:50:00,109.81,109.82,109.65,109.66,9783.0,95.3734,95.3821,95.2344,95.2431,9783.0
2019-02-26 11:00:00,109.64,109.82,109.64,109.79,12348.0,95.2257,95.3821,95.2257,95.356,12348.0
2019-02-26 11:10:00,109.82,110.03,109.79,109.92,11562.0,95.3821,95.5645,95.356,95.4689,11562.0
2019-02-26 11:20:00,109.91,109.96,109.8,109.82,10419.0,95.4602,95.5037,95.3647,95.3821,10419.0
2019-02-26 11:30:00,109.83,109.84,109.66,109.68,11638.0,95.3908,95.3994,95.2431,95.2605,11638.0
2019-02-26 11:40:00,109.67,109.76,109.61,109.73,7346.0,95.2518,95.33,95.1997,95.3039,7346.0
2019-02-26 11:50:00,109.74,109.78,109.64,109.64,9412.0,95.3126,95.3473,95.2257,95.2257,9412.0
2019-02-26 12:00:00,109.67,109.85,109.65,109.84,6772.0,95.2518,95.4081,95.2344,95.3994,6772.0
2019-02-26 12:10:00,109.85,109.96,109.83,109.94,8069.0,95.4081,95.5037,95.3908,95.4863,8069.0
2019-02-26 12:20:00,109.92,109.99,109.9,109.95,6100.0,95.4689,95.5297,95.4516,95.495,6100.0
2019-02-26 12:30:00,109.96,109.97,109.89,109.9,7447.0,95.5037,95.5124,95.4429,95.4516,7447.0
2019-02-26 12:40:00,109.9,109.96,109.89,109.91,7846.0,95.4516,95.5037,95.4429,95.4602,7846.0
2019-02-26 12:50:00,109.93,109.96,109.87,109.92,7518.0,95.4776,95.5037,95.4255,95.4689,7518.0
2019-02-26 13:00:00,109.94,110.14,109.94,110.07,13947.0,95.4863,95.66,95.4863,95.5992,13947.0
2019-02-26 13:10:00,110.05,110.13,110.02,110.12,9669.0,95.5818,95.6513,95.5558,95.6426,9669.0
2019-02-26 13:20:00,110.11,110.21,109.99,110.03,15607.0,95.6339,95.7208,95.5297,95.5645,15607.0
2019-02-26 13:30:00,110.03,110.13,110.03,110.09,21218.0,95.5645,95.6513,95.5645,95.6166,21218.0
2019-02-26 13:40:00,110.1,110.1,109.95,109.96,13164.0,95.6253,95.6253,95.495,95.5037,13164.0
2019-02-26 13:50:00,109.96,109.97,109.83,109.87,9073.0,95.5037,95.5124,95.3908,95.4255,9073.0
2019-02-26 14:00:00,109.87,109.91,109.71,109.83,17592.0,95.4255,95.4602,95.2865,95.3908,17592.0
2019-02-26 14:10:00,109.82,109.9,109.81,109.88,8169.0,95.3821,95.4516,95.3734,95.4342,8169.0
2019-02-26 14:20:00,109.88,109.88,109.78,109.81,6840.0,95.4342,95.4342,95.3473,95.3734,6840.0
2019-02-26 14:30:00,109.82,109.84,109.77,109.83,9842.0,95.3821,95.3994,95.3386,95.3908,9842.0
2019-02-26 14:40:00,109.82,109.94,109.81,109.93,14809.0,95.3821,95.4863,95.3734,95.4776,14809.0
2019-02-26 14:50:00,109.91,109.96,109.86,109.95,10763.0,95.4602,95.5037,95.4168,95.495,10763.0
2019-02-26 15:00:00,109.96,110.0,109.95,109.97,14569.0,95.5037,95.5384,95.495,95.5124,14569.0
2019-02-26 15:10:00,109.97,109.98,109.86,109.87,18373.0,95.5124,95.521,95.4168,95.4255,18373.0
2019-02-26 15:20:00,109.88,109.94,109.79,109.8,20512.0,95.4342,95.4863,95.356,95.3647,20512.0
2019-02-26 15:30:00,109.8,109.9,109.78,109.79,32347.0,95.3647,95.4516,95.3473,95.356,32347.0
2019-02-26 15:40:00,109.77,109.8,109.7,109.74,41650.0,95.3386,95.3647,95.2778,95.3126,41650.0
2019-02-26 15:50:00,109.73,109.75,109.61,109.74,119421.0,95.3039,95.3213,95.1997,95.3126,119421.0
2019-02-27 09:30:00,109.35,109.56,108.96,109.41,29371.0,94.9739,95.1563,94.6351,95.026,29371.0
2019-02-27 09:40:00,109.4,109.49,109.04,109.2,15901.0,95.0173,95.0955,94.7046,94.8436,15901.0
2019-02-27 09:50:00,109.2,109.5,109.13,109.5,16585.0,94.8436,95.1041,94.7828,95.1041,16585.0
2019-02-27 10:00:00,109.5,109.69,109.38,109.43,10159.0,95.1041,95.2692,94.9999,95.0433,10159.0
2019-02-27 10:10:00,109.39,109.68,109.34,109.68,8405.0,95.0086,95.2605,94.9652,95.2605,8405.0
2019-02-27 10:20:00,109.64,109.79,109.57,109.73,13460.0,95.2257,95.356,95.1649,95.3039,13460.0
2019-02-27 10:30:00,109.76,109.76,109.06,109.06,18207.0,95.33,95.33,94.722,94.722,18207.0
2019-02-27 10:40:00,109.04,109.11,108.96,109.02,23462.0,94.7046,94.7654,94.6351,94.6872,23462.0
2019-02-27 10:50:00,109.01,109.06,108.9,108.98,19381.0,94.6786,94.722,94.583,94.6525,19381.0
2019-02-27 11:00:00,109.01,109.22,108.99,109.17,19144.0,94.6786,94.861,94.6612,94.8175,19144.0
2019-02-27 11:10:00,109.15,109.18,109.05,109.15,7876.0,94.8002,94.8262,94.7133,94.8002,7876.0
2019-02-27 11:20:00,109.19,109.3,109.18,109.24,10122.0,94.8349,94.9304,94.8262,94.8783,10122.0
2019-02-27 11:30:00,109.25,109.25,109.07,109.12,5710.0,94.887,94.887,94.7307,94.7741,5710.0
2019-02-27 11:40:00,109.14,109.14,108.97,109.01,5647.0,94.7915,94.7915,94.6438,94.6786,5647.0
2019-02-27 11:50:00,109.02,109.09,108.98,109.03,11656.0,94.6872,94.748,94.6525,94.6959,11656.0
2019-02-27 12:00:00,109.01,109.15,108.97,109.15,5769.0,94.6786,94.8002,94.6438,94.8002,5769.0
2019-02-27 12:10:00,109.15,109.15,108.98,109.0,26033.0,94.8002,94.8002,94.6525,94.6699,26033.0
2019-02-27 12:20:00,109.02,109.17,108.99,109.16,35471.0,94.6872,94.8175,94.6612,94.8088,35471.0
2019-02-27 12:30:00,109.15,109.17,109.03,109.09,12803.0,94.8002,94.8175,94.6959,94.748,12803.0
2019-02-27 12:40:00,109.1,109.1,108.98,109.07,5466.0,94.7567,94.7567,94.6525,94.7307,5466.0
2019-02-27 12:50:00,109.11,109.3,109.08,109.28,5045.0,94.7654,94.9304,94.7394,94.9131,5045.0
2019-02-27 13:00:00,109.27,109.38,109.27,109.37,5679.0,94.9044,94.9999,94.9044,94.9912,5679.0
2019-02-27 13:10:00,109.39,109.47,109.36,109.44,3994.0,95.0086,95.0781,94.9825,95.052,3994.0
2019-02-27 13:20:00,109.46,109.49,109.29,109.29,4292.0,95.0694,95.0955,94.9218,94.9218,4292.0
2019-02-27 13:30:00,109.27,109.33,109.14,109.2,15295.0,94.9044,94.9565,94.7915,94.8436,15295.0
2019-02-27 13:40:00,109.2,109.21,109.1,109.11,11613.0,94.8436,94.8523,94.7567,94.7654,11613.0
2019-02-27 13:50:00,109.1,109.15,109.04,109.06,9732.0,94.7567,94.8002,94.7046,94.722,9732.0
2019-02-27 14:00:00,109.06,109.15,109.02,109.15,9363.0,94.722,94.8002,94.6872,94.8002,9363.0
2019-02-27 14:10:00,109.14,109.22,109.14,109.19,10126.0,94.7915,94.861,94.7915,94.8349,10126.0
2019-02-27 14:20:00,109.21,109.27,109.2,109.27,9363.0,94.8523,94.9044,94.8436,94.9044,9363.0
2019-02-27 14:30:00,109.27,109.44,109.27,109.41,6380.0,94.9044,95.052,94.9044,95.026,6380.0
2019-02-27 14:40:00,109.42,109.52,109.25,109.32,28711.0,95.0347,95.1215,94.887,94.9478,28711.0
2019-02-27 14:50:00,109.31,109.38,109.14,109.26,103882.0,94.9391,94.9999,94.7915,94.8957,103882.0
2019-02-27 15:00:00,109.25,109.29,109.13,109.16,40570.0,94.887,94.9218,94.7828,94.8088,40570.0
2019-02-27 15:10:00,109.15,109.21,109.1,109.21,11227.0,94.8002,94.8523,94.7567,94.8523,11227.0
2019-02-27 15:20:00,109.19,109.21,109.1,109.14,17061.0,94.8349,94.8523,94.7567,94.7915,17061.0
2019-02-27 15:30:00,109.15,109.21,109.15,109.18,23859.0,94.8002,94.8523,94.8002,94.8262,23859.0
2019-02-27 15:40:00,109.19,109.27,109.14,109.27,54480.0,94.8349,94.9044,94.7915,94.9044,54480.0
2019-02-27 15:50:00,109.27,109.6,109.22,109.57,101296.0,94.9044,95.191,94.861,95.1649,101296.0
2019-02-28 09:30:00,109.8,110.23,109.71,109.92,23253.0,95.3647,95.7382,95.2865,95.4689,23253.0
2019-02-28 09:40:00,109.9,110.13,109.78,109.89,10062.0,95.4516,95.6513,95.3473,95.4429,10062.0
2019-02-28 09:50:00,109.92,109.93,109.68,109.69,6865.0,95.4689,95.4776,95.2605,95.2692,6865.0
2019-02-28 10:00:00,109.68,109.98,109.64,109.94,10939.0,95.2605,95.521,95.2257,95.4863,10939.0
2019-02-28 10:10:00,110.0,110.1,109.89,110.06,13749.0,95.5384,95.6253,95.4429,95.5905,13749.0
2019-02-28 10:20:00,110.05,110.09,109.93,110.07,14431.0,95.5818,95.6166,95.4776,95.5992,14431.0
2019-02-28 10:30:00,110.11,110.11,109.95,109.98,17815.0,95.6339,95.6339,95.495,95.521,17815.0
2019-02-28 10:40:00,109.97,110.14,109.92,110.14,19323.0,95.5124,95.66,95.4689,95.66,19323.0
2019-02-28 10:50:00,110.15,110.36,110.14,110.29,21379.0,95.6687,95.8511,95.66,95.7903,21379.0
2019-02-28 11:00:00,110.29,110.41,110.28,110.31,13760.0,95.7903,95.8945,95.7816,95.8077,13760.0
2019-02-28 11:10:00,110.3,110.31,110.18,110.31,13630.0,95.799,95.8077,95.6947,95.8077,13630.0
2019-02-28 11:20:00,110.38,110.43,110.32,110.38,9337.0,95.8684,95.9119,95.8163,95.8684,9337.0
2019-02-28 11:30:00,110.41,110.47,110.32,110.32,8785.0,95.8945,95.9466,95.8163,95.8163,8785.0
2019-02-28 11:40:00,110.31,110.37,110.26,110.37,9213.0,95.8077,95.8598,95.7642,95.8598,9213.0
2019-02-28 11:50:00,110.42,110.5,110.42,110.43,9558.0,95.9032,95.9727,95.9032,95.9119,9558.0
2019-02-28 12:00:00,110.44,110.44,110.36,110.37,9617.0,95.9206,95.9206,95.8511,95.8598,9617.0
2019-02-28 12:10:00,110.38,110.51,110.38,110.48,8599.0,95.8684,95.9814,95.8684,95.9553,8599.0
2019-02-28 12:20:00,110.5,110.54,110.49,110.51,6749.0,95.9727,96.0074,95.964,95.9814,6749.0
2019-02-28 12:30:00,110.54,110.6,110.49,110.6,5517.0,96.0074,96.0595,95.964,96.0595,5517.0
2019-02-28 12:40:00,110.59,110.61,110.53,110.54,6330.0,96.0508,96.0682,95.9987,96.0074,6330.0
2019-02-28 12:50:00,110.52,110.66,110.49,110.61,8391.0,95.99,96.1116,95.964,96.0682,8391.0
2019-02-28 13:00:00,110.63,110.71,110.6,110.67,7912.0,96.0856,96.1551,96.0595,96.1203,7912.0
2019-02-28 13:10:00,110.67,110.72,110.67,110.71,7466.0,96.1203,96.1637,96.1203,96.1551,7466.0
2019-02-28 13:20:00,110.71,110.72,110.59,110.6,11454.0,96.1551,96.1637,96.0508,96.0595,11454.0
2019-02-28 13:30:00,110.6,110.67,110.59,110.67,6197.0,96.0595,96.1203,96.0508,96.1203,6197.0
2019-02-28 13:40:00,110.69,110.71,110.64,110.71,8008.0,96.1377,96.1551,96.0943,96.1551,8008.0
2019-02-28 13:50:00,110.72,110.73,110.64,110.64,8804.0,96.1637,96.1724,96.0943,96.0943,8804.0
2019-02-28 14:00:00,110.65,110.68,110.57,110.66,7151.0,96.103,96.129,96.0335,96.1116,7151.0
2019-02-28 14:10:00,110.67,110.67,110.33,110.39,29808.0,96.1203,96.1203,95.825,95.8771,29808.0
2019-02-28 14:20:00,110.39,110.43,110.24,110.42,15105.0,95.8771,95.9119,95.7469,95.9032,15105.0
2019-02-28 14:30:00,110.42,110.44,110.29,110.33,9510.0,95.9032,95.9206,95.7903,95.825,9510.0
2019-02-28 14:40:00,110.31,110.33,110.24,110.3,6916.0,95.8077,95.825,95.7469,95.799,6916.0
2019-02-28 14:50:00,110.31,110.33,110.19,110.23,11317.0,95.8077,95.825,95.7034,95.7382,11317.0
2019-02-28 15:00:00,110.22,110.3,110.19,110.25,12053.0,95.7295,95.799,95.7034,95.7555,12053.0
2019-02-28 15:10:00,110.28,110.29,110.18,110.26,15274.0,95.7816,95.7903,95.6947,95.7642,15274.0
2019-02-28 15:20:00,110.27,110.31,110.25,110.28,12097.0,95.7729,95.8077,95.7555,95.7816,12097.0
2019-02-28 15:30:00,110.28,110.51,110.28,110.44,30385.0,95.7816,95.9814,95.7816,95.9206,30385.0
2019-02-28 15:40:00,110.45,110.53,110.37,110.52,53777.0,95.9292,95.9987,95.8598,95.99,53777.0
2019-02-28 15:50:00,110.52,110.77,110.48,110.68,149343.0,95.99,96.2072,95.9553,96.129,149343.0
2019-03-01 09:30:00,111.12,111.43,110.78,111.25,31000.0,96.5112,96.7804,96.2159,96.6241,31000.0
2019-03-01 09:40:00,111.24,111.49,111.16,111.38,17256.0,96.6154,96.8325,96.5459,96.737,17256.0
2019-03-01 09:50:00,111.36,111.49,111.27,111.35,13036.0,96.7196,96.8325,96.6414,96.7109,13036.0
2019-03-01 10:00:00,111.34,111.35,111.07,111.28,17855.0,96.7022,96.7109,96.4677,96.6501,17855.0
2019-03-01 10:10:00,111.3,111.32,111.15,111.26,25528.0,96.6675,96.6849,96.5372,96.6328,25528.0
2019-03-01 10:20:00,111.24,111.24,110.85,110.93,14749.0,96.6154,96.6154,96.2767,96.3461,14749.0
2019-03-01 10:30:00,110.95,111.14,110.95,111.09,12599.0,96.3635,96.5285,96.3635,96.4851,12599.0
2019-03-01 10:40:00,111.09,111.29,111.09,111.22,11162.0,96.4851,96.6588,96.4851,96.598,11162.0
2019-03-01 10:50:00,111.23,111.32,111.18,111.23,26848.0,96.6067,96.6849,96.5633,96.6067,26848.0
2019-03-01 11:00:00,111.17,111.3,111.13,111.24,15488.0,96.5546,96.6675,96.5198,96.6154,15488.0
2019-03-01 11:10:00,111.2,111.26,111.17,111.18,5000.0,96.5806,96.6328,96.5546,96.5633,5000.0
2019-03-01 11:20:00,111.2,111.26,111.11,111.26,24581.0,96.5806,96.6328,96.5025,96.6328,24581.0
2019-03-01 11:30:00,111.24,111.34,111.2,111.22,27581.0,96.6154,96.7022,96.5806,96.598,27581.0
2019-03-01 11:40:00,111.21,111.25,111.16,111.19,24858.0,96.5893,96.6241,96.5459,96.572,24858.0
2019-03-01 11:50:00,111.15,111.24,111.11,111.12,20084.0,96.5372,96.6154,96.5025,96.5112,20084.0
2019-03-01 12:00:00,111.1,111.1,110.95,111.06,38905.0,96.4938,96.4938,96.3635,96.4591,38905.0
2019-03-01 12:10:00,111.05,111.09,111.0,111.07,12572.0,96.4504,96.4851,96.4069,96.4677,12572.0
2019-03-01 12:20:00,111.07,111.24,111.07,111.24,11354.0,96.4677,96.6154,96.4677,96.6154,11354.0
2019-03-01 12:30:00,111.26,111.29,111.12,111.16,7938.0,96.6328,96.6588,96.5112,96.5459,7938.0
2019-03-01 12:40:00,111.14,111.3,111.06,111.27,15475.0,96.5285,96.6675,96.4591,96.6414,15475.0
2019-03-01 12:50:00,111.25,111.4,111.21,111.37,17292.0,96.6241,96.7544,96.5893,96.7283,17292.0
2019-03-01 13:00:00,111.37,111.5,111.34,111.49,11853.0,96.7283,96.8412,96.7022,96.8325,11853.0
2019-03-01 13:10:00,111.5,111.5,111.43,111.45,5201.0,96.8412,96.8412,96.7804,96.7978,5201.0
2019-03-01 13:20:00,111.46,111.47,111.4,111.44,12381.0,96.8065,96.8151,96.7544,96.7891,12381.0
2019-03-01 13:30:00,111.44,111.47,111.41,111.46,10747.0,96.7891,96.8151,96.763,96.8065,10747.0
2019-03-01 13:40:00,111.47,111.48,111.45,111.47,5266.0,96.8151,96.8238,96.7978,96.8151,5266.0
2019-03-01 13:50:00,111.48,111.48,111.4,111.44,13039.0,96.8238,96.8238,96.7544,96.7891,13039.0
2019-03-01 14:00:00,111.45,111.63,111.45,111.61,11751.0,96.7978,96.9541,96.7978,96.9367,11751.0
2019-03-01 14:10:00,111.63,111.64,111.52,111.54,9811.0,96.9541,96.9628,96.8586,96.8759,9811.0
2019-03-01 14:20:00,111.55,111.79,111.55,111.75,23006.0,96.8846,97.0931,96.8846,97.0583,23006.0
2019-03-01 14:30:00,111.77,111.94,111.76,111.93,16689.0,97.0757,97.2234,97.067,97.2147,16689.0
2019-03-01 14:40:00,111.92,111.98,111.88,111.93,13184.0,97.206,97.2581,97.1712,97.2147,13184.0
2019-03-01 14:50:00,111.92,111.99,111.86,111.97,15690.0,97.206,97.2668,97.1539,97.2494,15690.0
2019-03-01 15:00:00,111.98,111.99,111.92,111.97,37272.0,97.2581,97.2668,97.206,97.2494,37272.0
2019-03-01 15:10:00,111.98,112.06,111.88,111.93,48482.0,97.2581,97.3276,97.1712,97.2147,48482.0
2019-03-01 15:20:00,111.92,111.94,111.86,111.93,32306.0,97.206,97.2234,97.1539,97.2147,32306.0
2019-03-01 15:30:00,111.93,111.98,111.8,111.97,31141.0,97.2147,97.2581,97.1018,97.2494,31141.0
2019-03-01 15:40:00,111.99,112.13,111.93,112.09,54473.0,97.2668,97.3884,97.2147,97.3536,54473.0
2019-03-01 15:50:00,112.08,112.26,112.07,112.23,99520.0,97.345,97.5013,97.3363,97.4752,99520.0
2019-03-04 09:30:00,112.24,112.45,111.9,112.08,35582.0,97.4839,97.6663,97.1886,97.345,35582.0
2019-03-04 09:40:00,112.11,112.2,111.93,111.93,7390.0,97.371,97.4492,97.2147,97.2147,7390.0
2019-03-04 09:50:00,111.94,112.2,111.82,112.02,18502.0,97.2234,97.4492,97.1191,97.2928,18502.0
2019-03-04 10:00:00,112.11,112.14,111.71,111.86,10785.0,97.371,97.3971,97.0236,97.1539,10785.0
2019-03-04 10:10:00,111.82,111.86,111.63,111.71,17796.0,97.1191,97.1539,96.9541,97.0236,17796.0
2019-03-04 10:20:00,111.73,111.9,111.71,111.84,17622.0,97.041,97.1886,97.0236,97.1365,17622.0
2019-03-04 10:30:00,111.84,111.87,111.56,111.57,14378.0,97.1365,97.1626,96.8933,96.902,14378.0
2019-03-04 10:40:00,111.54,111.57,111.1,111.12,29126.0,96.8759,96.902,96.4938,96.5112,29126.0
2019-03-04 10:50:00,111.12,111.17,110.98,111.08,20464.0,96.5112,96.5546,96.3896,96.4764,20464.0
2019-03-04 11:00:00,111.07,111.1,110.8,110.83,31040.0,96.4677,96.4938,96.2332,96.2593,31040.0
2019-03-04 11:10:00,110.84,110.85,110.47,110.68,38020.0,96.268,96.2767,95.9466,96.129,38020.0
2019-03-04 11:20:00,110.62,110.67,110.4,110.41,16305.0,96.0769,96.1203,95.8858,95.8945,16305.0
2019-03-04 11:30:00,110.4,110.4,110.19,110.31,12708.0,95.8858,95.8858,95.7034,95.8077,12708.0
2019-03-04 11:40:00,110.3,110.36,110.11,110.14,7150.0,95.799,95.8511,95.6339,95.66,7150.0
2019-03-04 11:50:00,110.14,110.18,110.0,110.13,14235.0,95.66,95.6947,95.5384,95.6513,14235.0
2019-03-04 12:00:00,110.13,110.29,110.07,110.2,9448.0,95.6513,95.7903,95.5992,95.7121,9448.0
2019-03-04 12:10:00,110.19,110.19,109.87,109.9,12359.0,95.7034,95.7034,95.4255,95.4516,12359.0
2019-03-04 12:20:00,109.99,110.04,109.89,110.01,6836.0,95.5297,95.5731,95.4429,95.5471,6836.0
2019-03-04 12:30:00,109.98,110.07,109.96,109.96,8519.0,95.521,95.5992,95.5037,95.5037,8519.0
2019-03-04 12:40:00,109.94,110.0,109.78,109.88,8442.0,95.4863,95.5384,95.3473,95.4342,8442.0
2019-03-04 12:50:00,109.88,110.03,109.88,109.98,4510.0,95.4342,95.5645,95.4342,95.521,4510.0
2019-03-04 13:00:00,110.0,110.02,109.86,109.88,7315.0,95.5384,95.5558,95.4168,95.4342,7315.0
2019-03-04 13:10:00,109.86,110.07,109.86,110.0,7885.0,95.4168,95.5992,95.4168,95.5384,7885.0
2019-03-04 13:20:00,110.02,110.31,110.02,110.31,7080.0,95.5558,95.8077,95.5558,95.8077,7080.0
2019-03-04 13:30:00,110.3,110.38,110.29,110.34,12939.0,95.799,95.8684,95.7903,95.8337,12939.0
2019-03-04 13:40:00,110.33,110.42,110.27,110.37,18153.0,95.825,95.9032,95.7729,95.8598,18153.0
2019-03-04 13:50:00,110.37,110.49,110.33,110.46,13206.0,95.8598,95.964,95.825,95.9379,13206.0
2019-03-04 14:00:00,110.45,110.56,110.43,110.5,9473.0,95.9292,96.0248,95.9119,95.9727,9473.0
2019-03-04 14:10:00,110.51,110.56,110.46,110.56,6576.0,95.9814,96.0248,95.9379,96.0248,6576.0
2019-03-04 14:20:00,110.57,110.71,110.56,110.63,10906.0,96.0335,96.1551,96.0248,96.0856,10906.0
2019-03-04 14:30:00,110.63,110.76,110.61,110.73,7862.0,96.0856,96.1985,96.0682,96.1724,7862.0
2019-03-04 14:40:00,110.73,110.79,110.7,110.73,8646.0,96.1724,96.2245,96.1464,96.1724,8646.0
2019-03-04 14:50:00,110.74,110.85,110.67,110.67,7091.0,96.1811,96.2767,96.1203,96.1203,7091.0
2019-03-04 15:00:00,110.62,110.64,110.48,110.52,10762.0,96.0769,96.0943,95.9553,95.99,10762.0
2019-03-04 15:10:00,110.5,110.56,110.45,110.49,9823.0,95.9727,96.0248,95.9292,95.964,9823.0
2019-03-04 15:20:00,110.53,110.61,110.49,110.54,10976.0,95.9987,96.0682,95.964,96.0074,10976.0
2019-03-04 15:30:00,110.54,110.73,110.49,110.63,23438.0,96.0074,96.1724,95.964,96.0856,23438.0
2019-03-04 15:40:00,110.64,110.69,110.4,110.43,46822.0,96.0943,96.1377,95.8858,95.9119,46822.0
2019-03-04 15:50:00,110.44,110.66,110.39,110.66,65286.0,95.9206,96.1116,95.8771,96.1116,65286.0
2019-03-05 09:30:00,110.64,110.64,110.22,110.51,14401.0,96.0943,96.0943,95.7295,95.9814,14401.0
2019-03-05 09:40:00,110.55,110.84,110.47,110.84,7072.0,96.0161,96.268,95.9466,96.268,7072.0
2019-03-05 09:50:00,110.79,111.2,110.78,111.12,14849.0,96.2245,96.5806,96.2159,96.5112,14849.0
2019-03-05 10:00:00,111.14,111.39,111.1,111.11,22449.0,96.5285,96.7457,96.4938,96.5025,22449.0
2019-03-05 10:10:00,111.14,111.23,111.04,111.15,9654.0,96.5285,96.6067,96.4417,96.5372,9654.0
2019-03-05 10:20:00,111.14,111.23,111.06,111.1,5282.0,96.5285,96.6067,96.4591,96.4938,5282.0
2019-03-05 10:30:00,111.13,111.25,111.13,111.18,8696.0,96.5198,96.6241,96.5198,96.5633,8696.0
2019-03-05 10:40:00,111.18,111.21,110.96,111.05,31135.0,96.5633,96.5893,96.3722,96.4504,31135.0
2019-03-05 10:50:00,111.06,111.28,111.06,111.28,11195.0,96.4591,96.6501,96.4591,96.6501,11195.0
2019-03-05 11:00:00,111.28,111.37,111.18,111.36,8863.0,96.6501,96.7283,96.5633,96.7196,8863.0
2019-03-05 11:10:00,111.38,111.38,111.29,111.31,7743.0,96.737,96.737,96.6588,96.6762,7743.0
2019-03-05 11:20:00,111.31,111.62,111.3,111.6,44168.0,96.6762,96.9454,96.6675,96.9281,44168.0
2019-03-05 11:30:00,111.59,111.59,111.43,111.51,9554.0,96.9194,96.9194,96.7804,96.8499,9554.0
2019-03-05 11:40:00,111.51,111.55,111.45,111.47,7804.0,96.8499,96.8846,96.7978,96.8151,7804.0
2019-03-05 11:50:00,111.47,111.47,111.17,111.25,9885.0,96.8151,96.8151,96.5546,96.6241,9885.0
2019-03-05 12:00:00,111.25,111.37,111.2,111.35,8707.0,96.6241,96.7283,96.5806,96.7109,8707.0
2019-03-05 12:10:00,111.34,111.36,111.16,111.18,7391.0,96.7022,96.7196,96.5459,96.5633,7391.0
2019-03-05 12:20:00,111.2,111.47,111.2,111.26,13578.0,96.5806,96.8151,96.5806,96.6328,13578.0
2019-03-05 12:30:00,111.28,111.3,111.21,111.25,23106.0,96.6501,96.6675,96.5893,96.6241,23106.0
2019-03-05 12:40:00,111.25,111.28,111.23,111.25,15990.0,96.6241,96.6501,96.6067,96.6241,15990.0
2019-03-05 12:50:00,111.24,111.33,111.23,111.33,6789.0,96.6154,96.6936,96.6067,96.6936,6789.0
2019-03-05 13:00:00,111.33,111.45,111.33,111.41,4968.0,96.6936,96.7978,96.6936,96.763,4968.0
2019-03-05 13:10:00,111.42,111.51,111.39,111.47,6731.0,96.7717,96.8499,96.7457,96.8151,6731.0
2019-03-05 13:20:00,111.48,111.49,111.37,111.4,5815.0,96.8238,96.8325,96.7283,96.7544,5815.0
2019-03-05 13:30:00,111.39,111.42,111.29,111.35,9465.0,96.7457,96.7717,96.6588,96.7109,9465.0
2019-03-05 13:40:00,111.35,111.36,111.29,111.36,5973.0,96.7109,96.7196,96.6588,96.7196,5973.0
2019-03-05 13:50:00,111.36,111.49,111.36,111.47,6458.0,96.7196,96.8325,96.7196,96.8151,6458.0
2019-03-05 14:00:00,111.46,111.6,111.45,111.55,36558.0,96.8065,96.9281,96.7978,96.8846,36558.0
2019-03-05 14:10:00,111.55,111.7,111.55,111.62,5493.0,96.8846,97.0149,96.8846,96.9454,5493.0
2019-03-05 14:20:00,111.62,111.85,111.61,111.77,14414.0,96.9454,97.1452,96.9367,97.0757,14414.0
2019-03-05 14:30:00,111.76,111.87,111.74,111.82,42729.0,97.067,97.1626,97.0497,97.1191,42729.0
2019-03-05 14:40:00,111.82,111.9,111.81,111.84,15455.0,97.1191,97.1886,97.1104,97.1365,15455.0
2019-03-05 14:50:00,111.84,111.97,111.84,111.87,12532.0,97.1365,97.2494,97.1365,97.1626,12532.0
2019-03-05 15:00:00,111.88,111.94,111.78,111.78,11088.0,97.1712,97.2234,97.0844,97.0844,11088.0
2019-03-05 15:10:00,111.8,111.86,111.7,111.7,9525.0,97.1018,97.1539,97.0149,97.0149,9525.0
2019-03-05 15:20:00,111.69,111.7,111.55,111.55,11801.0,97.0062,97.0149,96.8846,96.8846,11801.0
2019-03-05 15:30:00,111.55,111.71,111.55,111.6,24940.0,96.8846,97.0236,96.8846,96.9281,24940.0
2019-03-05 15:40:00,111.6,111.73,111.6,111.7,31176.0,96.9281,97.041,96.9281,97.0149,31176.0
2019-03-05 15:50:00,111.7,111.86,111.67,111.73,95058.0,97.0149,97.1539,96.9889,97.041,95058.0
2019-03-06 09:30:00,111.96,112.09,111.2,111.79,28318.0,97.2407,97.3536,96.5806,97.0931,28318.0
2019-03-06 09:40:00,111.78,112.15,111.74,112.15,6871.0,97.0844,97.4057,97.0497,97.4057,6871.0
2019-03-06 09:50:00,112.18,112.29,111.97,111.98,7568.0,97.4318,97.5273,97.2494,97.2581,7568.0
2019-03-06 10:00:00,111.97,112.15,111.9,112.1,14585.0,97.2494,97.4057,97.1886,97.3623,14585.0
2019-03-06 10:10:00,112.04,112.12,111.6,111.64,33394.0,97.3102,97.3797,96.9281,96.9628,33394.0
2019-03-06 10:20:00,111.6,111.88,111.54,111.82,13604.0,96.9281,97.1712,96.8759,97.1191,13604.0
2019-03-06 10:30:00,111.81,111.88,111.74,111.78,8017.0,97.1104,97.1712,97.0497,97.0844,8017.0
2019-03-06 10:40:00,111.79,111.84,111.73,111.84,12090.0,97.0931,97.1365,97.041,97.1365,12090.0
2019-03-06 10:50:00,111.82,112.0,111.81,111.95,19283.0,97.1191,97.2755,97.1104,97.232,19283.0
2019-03-06 11:00:00,111.96,112.0,111.77,111.77,23900.0,97.2407,97.2755,97.0757,97.0757,23900.0
2019-03-06 11:10:00,111.77,111.85,111.65,111.72,45943.0,97.0757,97.1452,96.9715,97.0323,45943.0
2019-03-06 11:20:00,111.7,111.7,111.44,111.48,26600.0,97.0149,97.0149,96.7891,96.8238,26600.0
2019-03-06 11:30:00,111.48,111.77,111.44,111.73,10245.0,96.8238,97.0757,96.7891,97.041,10245.0
2019-03-06 11:40:00,111.73,111.73,111.45,111.52,20770.0,97.041,97.041,96.7978,96.8586,20770.0
2019-03-06 11:50:00,111.51,111.52,111.44,111.48,15596.0,96.8499,96.8586,96.7891,96.8238,15596.0
2019-03-06 12:00:00,111.5,111.79,111.5,111.78,19199.0,96.8412,97.0931,96.8412,97.0844,19199.0
2019-03-06 12:10:00,111.77,111.79,111.56,111.56,7106.0,97.0757,97.0931,96.8933,96.8933,7106.0
2019-03-06 12:20:00,111.55,111.65,111.53,111.57,7661.0,96.8846,96.9715,96.8673,96.902,7661.0
2019-03-06 12:30:00,111.54,111.59,111.44,111.45,12018.0,96.8759,96.9194,96.7891,96.7978,12018.0
2019-03-06 12:40:00,111.46,111.46,111.38,111.41,4700.0,96.8065,96.8065,96.737,96.763,4700.0
2019-03-06 12:50:00,111.39,111.46,111.36,111.36,7080.0,96.7457,96.8065,96.7196,96.7196,7080.0
2019-03-06 13:00:00,111.38,111.39,111.2,111.3,13480.0,96.737,96.7457,96.5806,96.6675,13480.0
2019-03-06 13:10:00,111.3,111.34,111.17,111.34,32031.0,96.6675,96.7022,96.5546,96.7022,32031.0
2019-03-06 13:20:00,111.3,111.38,111.27,111.31,6503.0,96.6675,96.737,96.6414,96.6762,6503.0
2019-03-06 13:30:00,111.34,111.42,111.29,111.42,5329.0,96.7022,96.7717,96.6588,96.7717,5329.0
2019-03-06 13:40:00,111.43,111.43,111.17,111.17,18625.0,96.7804,96.7804,96.5546,96.5546,18625.0
2019-03-06 13:50:00,111.16,111.33,111.14,111.29,8558.0,96.5459,96.6936,96.5285,96.6588,8558.0
2019-03-06 14:00:00,111.28,111.45,111.28,111.43,11394.0,96.6501,96.7978,96.6501,96.7804,11394.0
2019-03-06 14:10:00,111.41,111.53,111.37,111.53,14928.0,96.763,96.8673,96.7283,96.8673,14928.0
2019-03-06 14:20:00,111.54,111.56,111.45,111.49,12469.0,96.8759,96.8933,96.7978,96.8325,12469.0
2019-03-06 14:30:00,111.49,111.5,111.33,111.39,10049.0,96.8325,96.8412,96.6936,96.7457,10049.0
2019-03-06 14:40:00,111.38,111.43,111.34,111.41,8500.0,96.737,96.7804,96.7022,96.763,8500.0
2019-03-06 14:50:00,111.4,111.51,111.4,111.46,23588.0,96.7544,96.8499,96.7544,96.8065,23588.0
2019-03-06 15:00:00,111.45,111.53,111.44,111.53,12786.0,96.7978,96.8673,96.7891,96.8673,12786.0
2019-03-06 15:10:00,111.53,111.53,111.36,111.39,11303.0,96.8673,96.8673,96.7196,96.7457,11303.0
2019-03-06 15:20:00,111.4,111.47,111.39,111.41,11980.0,96.7544,96.8151,96.7457,96.763,11980.0
2019-03-06 15:30:00,111.41,111.66,111.41,111.65,25207.0,96.763,96.9802,96.763,96.9715,25207.0
2019-03-06 15:40:00,111.66,111.71,111.6,111.69,42025.0,96.9802,97.0236,96.9281,97.0062,42025.0
2019-03-06 15:50:00,111.7,111.8,111.59,111.68,89885.0,97.0149,97.1018,96.9194,96.9975,89885.0
2019-03-07 09:30:00,111.64,112.1,111.38,112.1,14137.0,96.9628,97.3623,96.737,97.3623,14137.0
2019-03-07 09:40:00,112.0,112.0,111.61,111.66,6920.0,97.2755,97.2755,96.9367,96.9802,6920.0
2019-03-07 09:50:00,111.61,111.61,111.3,111.59,16775.0,96.9367,96.9367,96.6675,96.9194,16775.0
2019-03-07 10:00:00,111.66,111.66,111.49,111.49,3347.0,96.9802,96.9802,96.8325,96.8325,3347.0
2019-03-07 10:10:00,111.51,111.62,111.42,111.47,5011.0,96.8499,96.9454,96.7717,96.8151,5011.0
2019-03-07 10:20:00,111.43,111.68,111.42,111.68,4145.0,96.7804,96.9975,96.7717,96.9975,4145.0
2019-03-07 10:30:00,111.68,111.79,111.59,111.67,28125.0,96.9975,97.0931,96.9194,96.9889,28125.0
2019-03-07 10:40:00,111.69,111.72,111.5,111.57,10543.0,97.0062,97.0323,96.8412,96.902,10543.0
2019-03-07 10:50:00,111.54,111.69,111.46,111.69,4368.0,96.8759,97.0062,96.8065,97.0062,4368.0
2019-03-07 11:00:00,111.72,111.76,111.52,111.61,5581.0,97.0323,97.067,96.8586,96.9367,5581.0
2019-03-07 11:10:00,111.77,111.79,111.58,111.62,7200.0,97.0757,97.0931,96.9107,96.9454,7200.0
2019-03-07 11:20:00,111.6,111.78,111.57,111.78,7122.0,96.9281,97.0844,96.902,97.0844,7122.0
2019-03-07 11:30:00,111.79,111.94,111.78,111.92,6525.0,97.0931,97.2234,97.0844,97.206,6525.0
2019-03-07 11:40:00,111.89,111.91,111.81,111.86,5693.0,97.1799,97.1973,97.1104,97.1539,5693.0
2019-03-07 11:50:00,111.84,111.95,111.83,111.92,8469.0,97.1365,97.232,97.1278,97.206,8469.0
2019-03-07 12:00:00,111.91,111.91,111.7,111.81,8000.0,97.1973,97.1973,97.0149,97.1104,8000.0
2019-03-07 12:10:00,111.81,111.9,111.77,111.84,8701.0,97.1104,97.1886,97.0757,97.1365,8701.0
2019-03-07 12:20:00,111.86,111.88,111.76,111.8,3151.0,97.1539,97.1712,97.067,97.1018,3151.0
2019-03-07 12:30:00,111.83,112.02,111.77,111.99,8407.0,97.1278,97.2928,97.0757,97.2668,8407.0
2019-03-07 12:40:00,112.02,112.08,112.0,112.03,3100.0,97.2928,97.345,97.2755,97.3015,3100.0
2019-03-07 12:50:00,112.01,112.17,112.01,112.13,5833.0,97.2842,97.4231,97.2842,97.3884,5833.0
2019-03-07 13:00:00,112.15,112.15,112.07,112.12,2840.0,97.4057,97.4057,97.3363,97.3797,2840.0
2019-03-07 13:10:00,112.13,112.23,112.11,112.16,5939.0,97.3884,97.4752,97.371,97.4144,5939.0
2019-03-07 13:20:00,112.15,112.2,112.1,112.15,6568.0,97.4057,97.4492,97.3623,97.4057,6568.0
2019-03-07 13:30:00,112.15,112.19,112.0,112.0,31588.0,97.4057,97.4405,97.2755,97.2755,31588.0
2019-03-07 13:40:00,112.01,112.02,111.92,112.02,7478.0,97.2842,97.2928,97.206,97.2928,7478.0
2019-03-07 13:50:00,112.02,112.02,111.95,111.97,5482.0,97.2928,97.2928,97.232,97.2494,5482.0
2019-03-07 14:00:00,111.97,112.04,111.93,111.93,7447.0,97.2494,97.3102,97.2147,97.2147,7447.0
2019-03-07 14:10:00,111.91,111.95,111.75,111.76,5483.0,97.1973,97.232,97.0583,97.067,5483.0
2019-03-07 14:20:00,111.77,111.88,111.77,111.85,5283.0,97.0757,97.1712,97.0757,97.1452,5283.0
2019-03-07 14:30:00,111.87,111.87,111.75,111.84,22001.0,97.1626,97.1626,97.0583,97.1365,22001.0
2019-03-07 14:40:00,111.86,111.89,111.7,111.7,19182.0,97.1539,97.1799,97.0149,97.0149,19182.0
2019-03-07 14:50:00,111.72,111.82,111.64,111.82,7961.0,97.0323,97.1191,96.9628,97.1191,7961.0
2019-03-07 15:00:00,111.79,111.8,111.67,111.74,7351.0,97.0931,97.1018,96.9889,97.0497,7351.0
2019-03-07 15:10:00,111.72,111.9,111.72,111.89,8024.0,97.0323,97.1886,97.0323,97.1799,8024.0
2019-03-07 15:20:00,111.89,112.03,111.82,111.82,13927.0,97.1799,97.3015,97.1191,97.1191,13927.0
2019-03-07 15:30:00,111.82,111.95,111.79,111.87,16432.0,97.1191,97.232,97.0931,97.1626,16432.0
2019-03-07 15:40:00,111.9,111.94,111.7,111.82,49493.0,97.1886,97.2234,97.0149,97.1191,49493.0
2019-03-07 15:50:00,111.82,112.0,111.62,111.93,67281.0,97.1191,97.2755,96.9454,97.2147,67281.0
2019-03-08 09:30:00,111.98,112.08,111.31,111.63,50546.0,97.2581,97.345,96.6762,96.9541,50546.0
2019-03-08 09:40:00,111.61,111.61,111.18,111.18,20576.0,96.9367,96.9367,96.5633,96.5633,20576.0
2019-03-08 09:50:00,111.12,111.2,110.79,111.19,24927.0,96.5112,96.5806,96.2245,96.572,24927.0
2019-03-08 10:00:00,111.17,111.2,110.98,111.11,16080.0,96.5546,96.5806,96.3896,96.5025,16080.0
2019-03-08 10:10:00,111.15,111.21,110.74,110.74,9787.0,96.5372,96.5893,96.1811,96.1811,9787.0
2019-03-08 10:20:00,110.74,110.88,110.61,110.75,12956.0,96.1811,96.3027,96.0682,96.1898,12956.0
2019-03-08 10:30:00,110.65,110.78,110.36,110.43,23833.0,96.103,96.2159,95.8511,95.9119,23833.0
2019-03-08 10:40:00,110.42,110.73,110.31,110.73,12867.0,95.9032,96.1724,95.8077,96.1724,12867.0
2019-03-08 10:50:00,110.73,110.73,110.56,110.61,12314.0,96.1724,96.1724,96.0248,96.0682,12314.0
2019-03-08 11:00:00,110.59,110.74,110.57,110.65,11000.0,96.0508,96.1811,96.0335,96.103,11000.0
2019-03-08 11:10:00,110.66,110.67,110.51,110.55,30351.0,96.1116,96.1203,95.9814,96.0161,30351.0
2019-03-08 11:20:00,110.56,110.79,110.56,110.73,11727.0,96.0248,96.2245,96.0248,96.1724,11727.0
2019-03-08 11:30:00,110.73,110.73,110.47,110.5,21118.0,96.1724,96.1724,95.9466,95.9727,21118.0
2019-03-08 11:40:00,110.51,110.72,110.45,110.72,8707.0,95.9814,96.1637,95.9292,96.1637,8707.0
2019-03-08 11:50:00,110.7,110.78,110.62,110.62,13227.0,96.1464,96.2159,96.0769,96.0769,13227.0
2019-03-08 12:00:00,110.57,110.62,110.52,110.56,12828.0,96.0335,96.0769,95.99,96.0248,12828.0
2019-03-08 12:10:00,110.57,110.96,110.57,110.86,51011.0,96.0335,96.3722,96.0335,96.2853,51011.0
2019-03-08 12:20:00,110.85,110.89,110.77,110.83,13148.0,96.2767,96.3114,96.2072,96.2593,13148.0
2019-03-08 12:30:00,110.83,110.9,110.78,110.78,10889.0,96.2593,96.3201,96.2159,96.2159,10889.0
2019-03-08 12:40:00,110.79,110.84,110.74,110.82,6268.0,96.2245,96.268,96.1811,96.2506,6268.0
2019-03-08 12:50:00,110.8,110.82,110.67,110.71,10132.0,96.2332,96.2506,96.1203,96.1551,10132.0
2019-03-08 13:00:00,110.71,110.76,110.58,110.58,17198.0,96.1551,96.1985,96.0422,96.0422,17198.0
2019-03-08 13:10:00,110.6,110.7,110.58,110.6,12918.0,96.0595,96.1464,96.0422,96.0595,12918.0
2019-03-08 13:20:00,110.59,110.66,110.55,110.63,5910.0,96.0508,96.1116,96.0161,96.0856,5910.0
2019-03-08 13:30:00,110.65,110.78,110.64,110.72,7392.0,96.103,96.2159,96.0943,96.1637,7392.0
2019-03-08 13:40:00,110.75,110.91,110.75,110.9,8919.0,96.1898,96.3288,96.1898,96.3201,8919.0
2019-03-08 13:50:00,110.9,110.96,110.85,110.96,10099.0,96.3201,96.3722,96.2767,96.3722,10099.0
2019-03-08 14:00:00,110.97,110.97,110.82,110.83,5950.0,96.3809,96.3809,96.2506,96.2593,5950.0
2019-03-08 14:10:00,110.84,110.85,110.61,110.73,17831.0,96.268,96.2767,96.0682,96.1724,17831.0
2019-03-08 14:20:00,110.74,110.74,110.68,110.71,4610.0,96.1811,96.1811,96.129,96.1551,4610.0
2019-03-08 14:30:00,110.73,110.8,110.72,110.72,6129.0,96.1724,96.2332,96.1637,96.1637,6129.0
2019-03-08 14:40:00,110.73,110.86,110.73,110.81,10012.0,96.1724,96.2853,96.1724,96.2419,10012.0
2019-03-08 14:50:00,110.84,111.0,110.84,110.88,9411.0,96.268,96.4069,96.268,96.3027,9411.0
2019-03-08 15:00:00,110.89,110.91,110.73,110.79,16010.0,96.3114,96.3288,96.1724,96.2245,16010.0
2019-03-08 15:10:00,110.78,110.78,110.69,110.73,10302.0,96.2159,96.2159,96.1377,96.1724,10302.0
2019-03-08 15:20:00,110.73,110.84,110.73,110.75,14752.0,96.1724,96.268,96.1724,96.1898,14752.0
2019-03-08 15:30:00,110.73,110.83,110.71,110.77,18004.0,96.1724,96.2593,96.1551,96.2072,18004.0
2019-03-08 15:40:00,110.75,111.15,110.75,111.04,43706.0,96.1898,96.5372,96.1898,96.4417,43706.0
2019-03-08 15:50:00,111.05,111.28,111.03,111.23,70097.0,96.4504,96.6501,96.433,96.6067,70097.0
2019-03-11 09:30:00,110.92,111.0,110.38,110.71,14429.0,96.3375,96.4069,95.8684,96.1551,14429.0
2019-03-11 09:40:00,110.73,110.9,110.57,110.77,13329.0,96.1724,96.3201,96.0335,96.2072,13329.0
2019-03-11 09:50:00,110.69,110.74,110.51,110.73,4920.0,96.1377,96.1811,95.9814,96.1724,4920.0
2019-03-11 10:00:00,110.77,110.77,110.6,110.69,2300.0,96.2072,96.2072,96.0595,96.1377,2300.0
2019-03-11 10:10:00,110.73,110.82,110.52,110.75,4811.0,96.1724,96.2506,95.99,96.1898,4811.0
2019-03-11 10:20:00,110.74,110.81,110.65,110.7,3726.0,96.1811,96.2419,96.103,96.1464,3726.0
2019-03-11 10:30:00,110.71,110.81,110.62,110.79,11086.0,96.1551,96.2419,96.0769,96.2245,11086.0
2019-03-11 10:40:00,110.79,110.97,110.79,110.87,18658.0,96.2245,96.3809,96.2245,96.294,18658.0
2019-03-11 10:50:00,110.87,110.87,110.69,110.72,25343.0,96.294,96.294,96.1377,96.1637,25343.0
2019-03-11 11:00:00,110.71,110.97,110.67,110.97,11402.0,96.1551,96.3809,96.1203,96.3809,11402.0
2019-03-11 11:10:00,110.94,110.97,110.55,110.63,7842.0,96.3548,96.3809,96.0161,96.0856,7842.0
2019-03-11 11:20:00,110.65,110.76,110.61,110.75,5882.0,96.103,96.1985,96.0682,96.1898,5882.0
2019-03-11 11:30:00,110.76,110.76,110.56,110.68,19939.0,96.1985,96.1985,96.0248,96.129,19939.0
2019-03-11 11:40:00,110.68,110.72,110.65,110.71,5555.0,96.129,96.1637,96.103,96.1551,5555.0
2019-03-11 11:50:00,110.69,110.74,110.65,110.71,8523.0,96.1377,96.1811,96.103,96.1551,8523.0
2019-03-11 12:00:00,110.71,110.87,110.7,110.87,4110.0,96.1551,96.294,96.1464,96.294,4110.0
2019-03-11 12:10:00,110.88,110.91,110.82,110.84,7144.0,96.3027,96.3288,96.2506,96.268,7144.0
2019-03-11 12:20:00,110.81,110.84,110.71,110.77,14153.0,96.2419,96.268,96.1551,96.2072,14153.0
2019-03-11 12:30:00,110.79,110.79,110.6,110.66,17807.0,96.2245,96.2245,96.0595,96.1116,17807.0
2019-03-11 12:40:00,110.66,110.78,110.6,110.75,6011.0,96.1116,96.2159,96.0595,96.1898,6011.0
2019-03-11 12:50:00,110.77,110.83,110.75,110.8,4207.0,96.2072,96.2593,96.1898,96.2332,4207.0
2019-03-11 13:00:00,110.8,110.97,110.8,110.92,6600.0,96.2332,96.3809,96.2332,96.3375,6600.0
2019-03-11 13:10:00,110.94,110.96,110.78,110.82,20615.0,96.3548,96.3722,96.2159,96.2506,20615.0
2019-03-11 13:20:00,110.78,110.81,110.57,110.67,16351.0,96.2159,96.2419,96.0335,96.1203,16351.0
2019-03-11 13:30:00,110.67,110.75,110.59,110.73,7504.0,96.1203,96.1898,96.0508,96.1724,7504.0
2019-03-11 13:40:00,110.68,110.84,110.66,110.68,11839.0,96.129,96.268,96.1116,96.129,11839.0
2019-03-11 13:50:00,110.67,110.75,110.67,110.73,8333.0,96.1203,96.1898,96.1203,96.1724,8333.0
2019-03-11 14:00:00,110.73,110.75,110.68,110.72,5993.0,96.1724,96.1898,96.129,96.1637,5993.0
2019-03-11 14:10:00,110.73,110.76,110.69,110.72,8959.0,96.1724,96.1985,96.1377,96.1637,8959.0
2019-03-11 14:20:00,110.7,110.85,110.69,110.85,12468.0,96.1464,96.2767,96.1377,96.2767,12468.0
2019-03-11 14:30:00,110.84,110.91,110.84,110.87,12443.0,96.268,96.3288,96.268,96.294,12443.0
2019-03-11 14:40:00,110.88,110.93,110.83,110.9,9383.0,96.3027,96.3461,96.2593,96.3201,9383.0
2019-03-11 14:50:00,110.89,111.07,110.84,111.02,22759.0,96.3114,96.4677,96.268,96.4243,22759.0
2019-03-11 15:00:00,111.02,111.02,110.84,110.88,26584.0,96.4243,96.4243,96.268,96.3027,26584.0
2019-03-11 15:10:00,110.9,110.98,110.9,110.97,7423.0,96.3201,96.3896,96.3201,96.3809,7423.0
2019-03-11 15:20:00,110.97,111.05,110.95,110.97,7936.0,96.3809,96.4504,96.3635,96.3809,7936.0
2019-03-11 15:30:00,110.96,111.2,110.96,111.15,21595.0,96.3722,96.5806,96.3722,96.5372,21595.0
2019-03-11 15:40:00,111.14,111.3,111.09,111.28,25431.0,96.5285,96.6675,96.4851,96.6501,25431.0
2019-03-11 15:50:00,111.26,111.44,111.19,111.36,62380.0,96.6328,96.7891,96.572,96.7196,62380.0
2019-03-12 09:30:00,111.54,111.8,111.29,111.29,24702.0,96.8759,97.1018,96.6588,96.6588,24702.0
2019-03-12 09:40:00,111.38,111.53,111.33,111.46,5060.0,96.737,96.8673,96.6936,96.8065,5060.0
2019-03-12 09:50:00,111.48,111.52,111.18,111.22,8542.0,96.8238,96.8586,96.5633,96.598,8542.0
2019-03-12 10:00:00,111.19,111.19,110.83,110.83,9060.0,96.572,96.572,96.2593,96.2593,9060.0
2019-03-12 10:10:00,110.86,111.19,110.85,111.0,4892.0,96.2853,96.572,96.2767,96.4069,4892.0
2019-03-12 10:20:00,111.03,111.03,110.84,110.98,4557.0,96.433,96.433,96.268,96.3896,4557.0
2019-03-12 10:30:00,111.02,111.07,110.87,110.97,6699.0,96.4243,96.4677,96.294,96.3809,6699.0
2019-03-12 10:40:00,110.94,110.96,110.77,110.89,4906.0,96.3548,96.3722,96.2072,96.3114,4906.0
2019-03-12 10:50:00,110.92,111.06,110.91,110.97,8420.0,96.3375,96.4591,96.3288,96.3809,8420.0
2019-03-12 11:00:00,110.9,111.0,110.86,110.88,17096.0,96.3201,96.4069,96.2853,96.3027,17096.0
2019-03-12 11:10:00,110.89,111.04,110.84,111.0,7893.0,96.3114,96.4417,96.268,96.4069,7893.0
2019-03-12 11:20:00,110.99,111.03,110.9,110.92,25889.0,96.3983,96.433,96.3201,96.3375,25889.0
2019-03-12 11:30:00,110.93,110.93,110.77,110.91,16029.0,96.3461,96.3461,96.2072,96.3288,16029.0
2019-03-12 11:40:00,110.9,110.9,110.82,110.88,13065.0,96.3201,96.3201,96.2506,96.3027,13065.0
2019-03-12 11:50:00,110.87,110.91,110.79,110.84,12913.0,96.294,96.3288,96.2245,96.268,12913.0
2019-03-12 12:00:00,110.84,110.87,110.71,110.79,10789.0,96.268,96.294,96.1551,96.2245,10789.0
2019-03-12 12:10:00,110.79,110.95,110.78,110.94,10314.0,96.2245,96.3635,96.2159,96.3548,10314.0
2019-03-12 12:20:00,110.92,110.98,110.85,110.92,12278.0,96.3375,96.3896,96.2767,96.3375,12278.0
2019-03-12 12:30:00,110.87,110.91,110.8,110.83,10093.0,96.294,96.3288,96.2332,96.2593,10093.0
2019-03-12 12:40:00,110.86,110.91,110.79,110.79,4219.0,96.2853,96.3288,96.2245,96.2245,4219.0
2019-03-12 12:50:00,110.82,110.82,110.72,110.79,5296.0,96.2506,96.2506,96.1637,96.2245,5296.0
2019-03-12 13:00:00,110.8,110.81,110.76,110.81,4893.0,96.2332,96.2419,96.1985,96.2419,4893.0
2019-03-12 13:10:00,110.82,110.82,110.65,110.65,9425.0,96.2506,96.2506,96.103,96.103,9425.0
2019-03-12 13:20:00,110.63,110.77,110.62,110.72,12655.0,96.0856,96.2072,96.0769,96.1637,12655.0
2019-03-12 13:30:00,110.7,110.76,110.67,110.76,8952.0,96.1464,96.1985,96.1203,96.1985,8952.0
2019-03-12 13:40:00,110.77,110.77,110.72,110.72,7351.0,96.2072,96.2072,96.1637,96.1637,7351.0
2019-03-12 13:50:00,110.73,110.73,110.6,110.61,12610.0,96.1724,96.1724,96.0595,96.0682,12610.0
2019-03-12 14:00:00,110.63,110.72,110.59,110.61,16082.0,96.0856,96.1637,96.0508,96.0682,16082.0
2019-03-12 14:10:00,110.6,110.71,110.59,110.67,21800.0,96.0595,96.1551,96.0508,96.1203,21800.0
2019-03-12 14:20:00,110.65,110.67,110.54,110.54,11652.0,96.103,96.1203,96.0074,96.0074,11652.0
2019-03-12 14:30:00,110.54,110.59,110.49,110.49,12071.0,96.0074,96.0508,95.964,95.964,12071.0
2019-03-12 14:40:00,110.48,110.58,110.43,110.58,11043.0,95.9553,96.0422,95.9119,96.0422,11043.0
2019-03-12 14:50:00,110.59,110.69,110.56,110.69,8302.0,96.0508,96.1377,96.0248,96.1377,8302.0
2019-03-12 15:00:00,110.68,110.71,110.59,110.64,11413.0,96.129,96.1551,96.0508,96.0943,11413.0
2019-03-12 15:10:00,110.64,110.65,110.5,110.5,12147.0,96.0943,96.103,95.9727,95.9727,12147.0
2019-03-12 15:20:00,110.49,110.49,110.39,110.48,30316.0,95.964,95.964,95.8771,95.9553,30316.0
2019-03-12 15:30:00,110.47,110.57,110.47,110.57,23343.0,95.9466,96.0335,95.9466,96.0335,23343.0
2019-03-12 15:40:00,110.56,110.69,110.41,110.42,61835.0,96.0248,96.1377,95.8945,95.9032,61835.0
2019-03-12 15:50:00,110.41,110.49,110.29,110.36,106409.0,95.8945,95.964,95.7903,95.8511,106409.0
2019-03-13 09:30:00,110.4,110.73,110.2,110.62,10349.0,95.8858,96.1724,95.7121,96.0769,10349.0
2019-03-13 09:40:00,110.68,110.96,110.67,110.75,5200.0,96.129,96.3722,96.1203,96.1898,5200.0
2019-03-13 09:50:00,110.7,110.72,110.29,110.69,11916.0,96.1464,96.1637,95.7903,96.1377,11916.0
2019-03-13 10:00:00,110.69,110.74,110.55,110.55,17139.0,96.1377,96.1811,96.0161,96.0161,17139.0
2019-03-13 10:10:00,110.54,110.65,110.5,110.5,4797.0,96.0074,96.103,95.9727,95.9727,4797.0
2019-03-13 10:20:00,110.5,110.51,110.32,110.48,7536.0,95.9727,95.9814,95.8163,95.9553,7536.0
2019-03-13 10:30:00,110.47,110.57,110.47,110.5,5472.0,95.9466,96.0335,95.9466,95.9727,5472.0
2019-03-13 10:40:00,110.47,110.59,110.44,110.45,6133.0,95.9466,96.0508,95.9206,95.9292,6133.0
2019-03-13 10:50:00,110.46,110.59,110.41,110.59,16581.0,95.9379,96.0508,95.8945,96.0508,16581.0
2019-03-13 11:00:00,110.58,110.68,110.58,110.65,7585.0,96.0422,96.129,96.0422,96.103,7585.0
2019-03-13 11:10:00,110.67,110.67,110.54,110.62,7593.0,96.1203,96.1203,96.0074,96.0769,7593.0
2019-03-13 11:20:00,110.65,110.81,110.65,110.77,8740.0,96.103,96.2419,96.103,96.2072,8740.0
2019-03-13 11:30:00,110.76,110.76,110.65,110.7,5270.0,96.1985,96.1985,96.103,96.1464,5270.0
2019-03-13 11:40:00,110.71,110.71,110.64,110.64,5100.0,96.1551,96.1551,96.0943,96.0943,5100.0
2019-03-13 11:50:00,110.67,110.76,110.65,110.72,2425.0,96.1203,96.1985,96.103,96.1637,2425.0
2019-03-13 12:00:00,110.72,110.93,110.72,110.84,3880.0,96.1637,96.3461,96.1637,96.268,3880.0
2019-03-13 12:10:00,110.84,110.85,110.75,110.75,2373.0,96.268,96.2767,96.1898,96.1898,2373.0
2019-03-13 12:20:00,110.73,110.73,110.6,110.63,11678.0,96.1724,96.1724,96.0595,96.0856,11678.0
2019-03-13 12:30:00,110.64,110.7,110.64,110.65,7395.0,96.0943,96.1464,96.0943,96.103,7395.0
2019-03-13 12:40:00,110.67,110.72,110.63,110.65,8858.0,96.1203,96.1637,96.0856,96.103,8858.0
2019-03-13 12:50:00,110.65,110.7,110.63,110.69,6697.0,96.103,96.1464,96.0856,96.1377,6697.0
2019-03-13 13:00:00,110.71,110.74,110.65,110.73,3733.0,96.1551,96.1811,96.103,96.1724,3733.0
2019-03-13 13:10:00,110.81,110.81,110.72,110.76,3600.0,96.2419,96.2419,96.1637,96.1985,3600.0
2019-03-13 13:20:00,110.77,110.78,110.73,110.75,3410.0,96.2072,96.2159,96.1724,96.1898,3410.0
2019-03-13 13:30:00,110.75,110.8,110.75,110.78,4860.0,96.1898,96.2332,96.1898,96.2159,4860.0
2019-03-13 13:40:00,110.79,110.79,110.66,110.73,5353.0,96.2245,96.2245,96.1116,96.1724,5353.0
2019-03-13 13:50:00,110.71,110.71,110.63,110.71,4738.0,96.1551,96.1551,96.0856,96.1551,4738.0
2019-03-13 14:00:00,110.7,110.88,110.7,110.88,5515.0,96.1464,96.3027,96.1464,96.3027,5515.0
2019-03-13 14:10:00,110.85,110.87,110.72,110.74,17708.0,96.2767,96.294,96.1637,96.1811,17708.0
2019-03-13 14:20:00,110.73,110.87,110.73,110.86,6429.0,96.1724,96.294,96.1724,96.2853,6429.0
2019-03-13 14:30:00,110.84,110.88,110.82,110.86,8202.0,96.268,96.3027,96.2506,96.2853,8202.0
2019-03-13 14:40:00,110.82,110.83,110.68,110.75,10259.0,96.2506,96.2593,96.129,96.1898,10259.0
2019-03-13 14:50:00,110.77,110.8,110.71,110.75,22214.0,96.2072,96.2332,96.1551,96.1898,22214.0
2019-03-13 15:00:00,110.74,110.74,110.61,110.62,15516.0,96.1811,96.1811,96.0682,96.0769,15516.0
2019-03-13 15:10:00,110.61,110.66,110.56,110.57,15338.0,96.0682,96.1116,96.0248,96.0335,15338.0
2019-03-13 15:20:00,110.57,110.61,110.48,110.48,17169.0,96.0335,96.0682,95.9553,95.9553,17169.0
2019-03-13 15:30:00,110.46,110.64,110.46,110.64,20870.0,95.9379,96.0943,95.9379,96.0943,20870.0
2019-03-13 15:40:00,110.63,110.71,110.56,110.6,50871.0,96.0856,96.1551,96.0248,96.0595,50871.0
2019-03-13 15:50:00,110.61,110.78,110.6,110.77,84355.0,96.0682,96.2159,96.0595,96.2072,84355.0
2019-03-14 09:30:00,110.85,110.9,110.56,110.69,16883.0,96.2767,96.3201,96.0248,96.1377,16883.0
2019-03-14 09:40:00,110.81,110.86,110.5,110.66,7511.0,96.2419,96.2853,95.9727,96.1116,7511.0
2019-03-14 09:50:00,110.64,110.66,110.32,110.33,7820.0,96.0943,96.1116,95.8163,95.825,7820.0
2019-03-14 10:00:00,110.32,110.39,110.19,110.34,14708.0,95.8163,95.8771,95.7034,95.8337,14708.0
2019-03-14 10:10:00,110.33,110.48,110.13,110.2,21183.0,95.825,95.9553,95.6513,95.7121,21183.0
2019-03-14 10:20:00,110.2,110.36,110.17,110.35,12563.0,95.7121,95.8511,95.6861,95.8424,12563.0
2019-03-14 10:30:00,110.39,110.48,110.3,110.33,15626.0,95.8771,95.9553,95.799,95.825,15626.0
2019-03-14 10:40:00,110.31,110.35,110.17,110.32,43624.0,95.8077,95.8424,95.6861,95.8163,43624.0
2019-03-14 10:50:00,110.32,110.7,110.26,110.7,28735.0,95.8163,96.1464,95.7642,96.1464,28735.0
2019-03-14 11:00:00,110.71,110.77,110.63,110.72,7291.0,96.1551,96.2072,96.0856,96.1637,7291.0
2019-03-14 11:10:00,110.71,110.79,110.51,110.53,11459.0,96.1551,96.2245,95.9814,95.9987,11459.0
2019-03-14 11:20:00,110.52,110.55,110.42,110.46,14104.0,95.99,96.0161,95.9032,95.9379,14104.0
2019-03-14 11:30:00,110.45,110.54,110.4,110.52,55120.0,95.9292,96.0074,95.8858,95.99,55120.0
2019-03-14 11:40:00,110.54,110.71,110.54,110.63,20353.0,96.0074,96.1551,96.0074,96.0856,20353.0
2019-03-14 11:50:00,110.65,110.7,110.48,110.6,33241.0,96.103,96.1464,95.9553,96.0595,33241.0
2019-03-14 12:00:00,110.62,110.62,110.44,110.5,10801.0,96.0769,96.0769,95.9206,95.9727,10801.0
2019-03-14 12:10:00,110.53,110.55,110.47,110.47,10058.0,95.9987,96.0161,95.9466,95.9466,10058.0
2019-03-14 12:20:00,110.48,110.53,110.44,110.53,9572.0,95.9553,95.9987,95.9206,95.9987,9572.0
2019-03-14 12:30:00,110.55,110.7,110.55,110.7,5072.0,96.0161,96.1464,96.0161,96.1464,5072.0
2019-03-14 12:40:00,110.7,110.81,110.7,110.73,7912.0,96.1464,96.2419,96.1464,96.1724,7912.0
2019-03-14 12:50:00,110.74,110.76,110.62,110.67,5790.0,96.1811,96.1985,96.0769,96.1203,5790.0
2019-03-14 13:00:00,110.69,110.75,110.66,110.72,4400.0,96.1377,96.1898,96.1116,96.1637,4400.0
2019-03-14 13:10:00,110.73,110.78,110.72,110.76,5072.0,96.1724,96.2159,96.1637,96.1985,5072.0
2019-03-14 13:20:00,110.75,110.75,110.63,110.69,7470.0,96.1898,96.1898,96.0856,96.1377,7470.0
2019-03-14 13:30:00,110.7,110.72,110.65,110.65,6129.0,96.1464,96.1637,96.103,96.103,6129.0
2019-03-14 13:40:00,110.64,110.66,110.57,110.59,6850.0,96.0943,96.1116,96.0335,96.0508,6850.0
2019-03-14 13:50:00,110.59,110.61,110.52,110.57,8419.0,96.0508,96.0682,95.99,96.0335,8419.0
2019-03-14 14:00:00,110.57,110.6,110.5,110.5,10112.0,96.0335,96.0595,95.9727,95.9727,10112.0
2019-03-14 14:10:00,110.49,110.59,110.46,110.57,6980.0,95.964,96.0508,95.9379,96.0335,6980.0
2019-03-14 14:20:00,110.58,110.59,110.47,110.47,9549.0,96.0422,96.0508,95.9466,95.9466,9549.0
2019-03-14 14:30:00,110.45,110.51,110.45,110.48,5549.0,95.9292,95.9814,95.9292,95.9553,5549.0
2019-03-14 14:40:00,110.47,110.62,110.47,110.57,7367.0,95.9466,96.0769,95.9466,96.0335,7367.0
2019-03-14 14:50:00,110.54,110.6,110.48,110.59,6355.0,96.0074,96.0595,95.9553,96.0508,6355.0
2019-03-14 15:00:00,110.6,110.64,110.47,110.5,11955.0,96.0595,96.0943,95.9466,95.9727,11955.0
2019-03-14 15:10:00,110.52,110.57,110.49,110.52,8760.0,95.99,96.0335,95.964,95.99,8760.0
2019-03-14 15:20:00,110.5,110.56,110.46,110.56,13048.0,95.9727,96.0248,95.9379,96.0248,13048.0
2019-03-14 15:30:00,110.55,110.61,110.48,110.61,21986.0,96.0161,96.0682,95.9553,96.0682,21986.0
2019-03-14 15:40:00,110.61,110.62,110.44,110.45,35906.0,96.0682,96.0769,95.9206,95.9292,35906.0
2019-03-14 15:50:00,110.45,110.49,110.36,110.39,79579.0,95.9292,95.964,95.8511,95.8771,79579.0
2019-03-15 09:30:00,110.61,110.85,110.37,110.65,182478.0,96.0682,96.2767,95.8598,96.103,182478.0
2019-03-15 09:40:00,110.59,110.91,110.52,110.81,13584.0,96.0508,96.3288,95.99,96.2419,13584.0
2019-03-15 09:50:00,110.8,110.83,110.58,110.65,12125.0,96.2332,96.2593,96.0422,96.103,12125.0
2019-03-15 10:00:00,110.67,110.9,110.6,110.84,19764.0,96.1203,96.3201,96.0595,96.268,19764.0
2019-03-15 10:10:00,110.88,111.03,110.88,111.03,8811.0,96.3027,96.433,96.3027,96.433,8811.0
2019-03-15 10:20:00,111.09,111.19,110.99,111.19,5674.0,96.4851,96.572,96.3983,96.572,5674.0
2019-03-15 10:30:00,111.2,111.24,110.99,111.06,14221.0,96.5806,96.6154,96.3983,96.4591,14221.0
2019-03-15 10:40:00,111.06,111.06,110.84,110.87,6707.0,96.4591,96.4591,96.268,96.294,6707.0
2019-03-15 10:50:00,110.89,110.91,110.67,110.7,10610.0,96.3114,96.3288,96.1203,96.1464,10610.0
2019-03-15 11:00:00,110.71,110.72,110.49,110.51,6081.0,96.1551,96.1637,95.964,95.9814,6081.0
2019-03-15 11:10:00,110.56,110.62,110.52,110.56,8849.0,96.0248,96.0769,95.99,96.0248,8849.0
2019-03-15 11:20:00,110.57,110.7,110.56,110.67,4115.0,96.0335,96.1464,96.0248,96.1203,4115.0
2019-03-15 11:30:00,110.67,110.69,110.49,110.55,7356.0,96.1203,96.1377,95.964,96.0161,7356.0
2019-03-15 11:40:00,110.55,110.78,110.53,110.76,11113.0,96.0161,96.2159,95.9987,96.1985,11113.0
2019-03-15 11:50:00,110.8,110.8,110.59,110.74,9313.0,96.2332,96.2332,96.0508,96.1811,9313.0
2019-03-15 12:00:00,110.77,110.92,110.72,110.92,7459.0,96.2072,96.3375,96.1637,96.3375,7459.0
2019-03-15 12:10:00,110.88,111.02,110.87,110.96,6106.0,96.3027,96.4243,96.294,96.3722,6106.0
2019-03-15 12:20:00,110.98,111.06,110.97,111.04,6122.0,96.3896,96.4591,96.3809,96.4417,6122.0
2019-03-15 12:30:00,111.06,111.18,111.05,111.18,9459.0,96.4591,96.5633,96.4504,96.5633,9459.0
2019-03-15 12:40:00,111.15,111.3,111.15,111.28,5829.0,96.5372,96.6675,96.5372,96.6501,5829.0
2019-03-15 12:50:00,111.3,111.34,111.15,111.19,7353.0,96.6675,96.7022,96.5372,96.572,7353.0
2019-03-15 13:00:00,111.21,111.21,111.01,111.09,10904.0,96.5893,96.5893,96.4156,96.4851,10904.0
2019-03-15 13:10:00,111.06,111.11,111.06,111.07,3830.0,96.4591,96.5025,96.4591,96.4677,3830.0
2019-03-15 13:20:00,111.09,111.09,111.02,111.04,2923.0,96.4851,96.4851,96.4243,96.4417,2923.0
2019-03-15 13:30:00,111.04,111.04,110.93,110.93,4402.0,96.4417,96.4417,96.3461,96.3461,4402.0
2019-03-15 13:40:00,110.95,111.06,110.94,111.06,5110.0,96.3635,96.4591,96.3548,96.4591,5110.0
2019-03-15 13:50:00,111.05,111.07,110.9,110.93,5407.0,96.4504,96.4677,96.3201,96.3461,5407.0
2019-03-15 14:00:00,110.92,110.97,110.88,110.93,7165.0,96.3375,96.3809,96.3027,96.3461,7165.0
2019-03-15 14:10:00,110.91,110.95,110.89,110.92,5683.0,96.3288,96.3635,96.3114,96.3375,5683.0
2019-03-15 14:20:00,110.9,110.95,110.9,110.94,5331.0,96.3201,96.3635,96.3201,96.3548,5331.0
2019-03-15 14:30:00,110.94,111.0,110.9,110.98,9339.0,96.3548,96.4069,96.3201,96.3896,9339.0
2019-03-15 14:40:00,110.97,110.97,110.88,110.9,17846.0,96.3809,96.3809,96.3027,96.3201,17846.0
2019-03-15 14:50:00,110.89,110.92,110.72,110.73,7709.0,96.3114,96.3375,96.1637,96.1724,7709.0
2019-03-15 15:00:00,110.75,110.84,110.72,110.77,8444.0,96.1898,96.268,96.1637,96.2072,8444.0
2019-03-15 15:10:00,110.78,110.81,110.74,110.79,9909.0,96.2159,96.2419,96.1811,96.2245,9909.0
2019-03-15 15:20:00,110.8,110.92,110.78,110.84,15912.0,96.2332,96.3375,96.2159,96.268,15912.0
2019-03-15 15:30:00,110.84,110.89,110.59,110.69,23373.0,96.268,96.3114,96.0508,96.1377,23373.0
2019-03-15 15:40:00,110.69,110.77,110.63,110.71,36376.0,96.1377,96.2072,96.0856,96.1551,36376.0
2019-03-15 15:50:00,110.72,110.83,110.48,110.77,82810.0,96.1637,96.2593,95.9553,96.2072,82810.0
2019-03-18 09:30:00,110.74,110.85,110.43,110.57,24995.0,96.1811,96.2767,95.9119,96.0335,24995.0
2019-03-18 09:40:00,110.59,110.59,110.22,110.43,7438.0,96.0508,96.0508,95.7295,95.9119,7438.0
2019-03-18 09:50:00,110.5,110.5,110.37,110.43,4952.0,95.9727,95.9727,95.8598,95.9119,4952.0
2019-03-18 10:00:00,110.43,110.7,110.39,110.5,33267.0,95.9119,96.1464,95.8771,95.9727,33267.0
2019-03-18 10:10:00,110.51,110.54,110.21,110.34,27735.0,95.9814,96.0074,95.7208,95.8337,27735.0
2019-03-18 10:20:00,110.39,110.39,110.12,110.26,33131.0,95.8771,95.8771,95.6426,95.7642,33131.0
2019-03-18 10:30:00,110.27,110.64,110.2,110.52,105833.0,95.7729,96.0943,95.7121,95.99,105833.0
2019-03-18 10:40:00,110.5,110.8,110.5,110.8,25180.0,95.9727,96.2332,95.9727,96.2332,25180.0
2019-03-18 10:50:00,110.82,110.92,110.5,110.52,17882.0,96.2506,96.3375,95.9727,95.99,17882.0
2019-03-18 11:00:00,110.51,110.53,110.01,110.05,33281.0,95.9814,95.9987,95.5471,95.5818,33281.0
2019-03-18 11:10:00,110.04,110.04,109.79,109.99,17952.0,95.5731,95.5731,95.356,95.5297,17952.0
2019-03-18 11:20:00,109.96,110.06,109.85,110.06,10918.0,95.5037,95.5905,95.4081,95.5905,10918.0
2019-03-18 11:30:00,110.06,110.19,110.06,110.1,9394.0,95.5905,95.7034,95.5905,95.6253,9394.0
2019-03-18 11:40:00,110.11,110.23,110.1,110.2,7851.0,95.6339,95.7382,95.6253,95.7121,7851.0
2019-03-18 11:50:00,110.22,110.35,110.22,110.27,8104.0,95.7295,95.8424,95.7295,95.7729,8104.0
2019-03-18 12:00:00,110.27,110.34,110.25,110.3,9859.0,95.7729,95.8337,95.7555,95.799,9859.0
2019-03-18 12:10:00,110.31,110.34,110.23,110.3,7900.0,95.8077,95.8337,95.7382,95.799,7900.0
2019-03-18 12:20:00,110.34,110.41,110.31,110.35,8439.0,95.8337,95.8945,95.8077,95.8424,8439.0
2019-03-18 12:30:00,110.33,110.43,110.33,110.43,6194.0,95.825,95.9119,95.825,95.9119,6194.0
2019-03-18 12:40:00,110.42,110.55,110.42,110.48,4747.0,95.9032,96.0161,95.9032,95.9553,4747.0
2019-03-18 12:50:00,110.5,110.53,110.43,110.51,8725.0,95.9727,95.9987,95.9119,95.9814,8725.0
2019-03-18 13:00:00,110.48,110.52,110.48,110.51,3428.0,95.9553,95.99,95.9553,95.9814,3428.0
2019-03-18 13:10:00,110.5,110.51,110.41,110.45,9569.0,95.9727,95.9814,95.8945,95.9292,9569.0
2019-03-18 13:20:00,110.45,110.46,110.41,110.43,6160.0,95.9292,95.9379,95.8945,95.9119,6160.0
2019-03-18 13:30:00,110.41,110.46,110.33,110.46,10414.0,95.8945,95.9379,95.825,95.9379,10414.0
2019-03-18 13:40:00,110.47,110.66,110.47,110.54,8688.0,95.9466,96.1116,95.9466,96.0074,8688.0
2019-03-18 13:50:00,110.54,110.61,110.54,110.58,4326.0,96.0074,96.0682,96.0074,96.0422,4326.0
2019-03-18 14:00:00,110.6,110.65,110.5,110.56,11271.0,96.0595,96.103,95.9727,96.0248,11271.0
2019-03-18 14:10:00,110.57,110.57,110.37,110.41,9705.0,96.0335,96.0335,95.8598,95.8945,9705.0
2019-03-18 14:20:00,110.39,110.48,110.38,110.46,8177.0,95.8771,95.9553,95.8684,95.9379,8177.0
2019-03-18 14:30:00,110.44,110.54,110.44,110.53,9824.0,95.9206,96.0074,95.9206,95.9987,9824.0
2019-03-18 14:40:00,110.52,110.62,110.51,110.6,6600.0,95.99,96.0769,95.9814,96.0595,6600.0
2019-03-18 14:50:00,110.59,110.64,110.52,110.61,10754.0,96.0508,96.0943,95.99,96.0682,10754.0
2019-03-18 15:00:00,110.6,110.6,110.46,110.49,14709.0,96.0595,96.0595,95.9379,95.964,14709.0
2019-03-18 15:10:00,110.48,110.58,110.48,110.54,8431.0,95.9553,96.0422,95.9553,96.0074,8431.0
2019-03-18 15:20:00,110.54,110.54,110.43,110.44,13840.0,96.0074,96.0074,95.9119,95.9206,13840.0
2019-03-18 15:30:00,110.45,110.5,110.39,110.39,16480.0,95.9292,95.9727,95.8771,95.8771,16480.0
2019-03-18 15:40:00,110.39,110.77,110.39,110.68,40809.0,95.8771,96.2072,95.8771,96.129,40809.0
2019-03-18 15:50:00,110.68,110.71,110.47,110.52,125348.0,96.129,96.1551,95.9466,95.99,125348.0
2019-03-19 09:30:00,110.4,110.76,110.18,110.42,11382.0,95.8858,96.1985,95.6947,95.9032,11382.0
2019-03-19 09:40:00,110.52,110.52,110.28,110.35,9181.0,95.99,95.99,95.7816,95.8424,9181.0
2019-03-19 09:50:00,110.3,110.35,110.05,110.09,6366.0,95.799,95.8424,95.5818,95.6166,6366.0
2019-03-19 10:00:00,110.06,110.14,109.63,109.73,46337.0,95.5905,95.66,95.2171,95.3039,46337.0
2019-03-19 10:10:00,109.73,109.75,109.59,109.65,39149.0,95.3039,95.3213,95.1823,95.2344,39149.0
2019-03-19 10:20:00,109.65,109.69,109.47,109.48,22738.0,95.2344,95.2692,95.0781,95.0868,22738.0
2019-03-19 10:30:00,109.47,109.47,109.37,109.43,26956.0,95.0781,95.0781,94.9912,95.0433,26956.0
2019-03-19 10:40:00,109.43,109.61,109.38,109.5,16491.0,95.0433,95.1997,94.9999,95.1041,16491.0
2019-03-19 10:50:00,109.5,109.64,109.5,109.61,13283.0,95.1041,95.2257,95.1041,95.1997,13283.0
2019-03-19 11:00:00,109.62,109.77,109.62,109.75,11497.0,95.2084,95.3386,95.2084,95.3213,11497.0
2019-03-19 11:10:00,109.73,109.92,109.72,109.9,12460.0,95.3039,95.4689,95.2952,95.4516,12460.0
2019-03-19 11:20:00,109.9,110.02,109.89,109.91,13015.0,95.4516,95.5558,95.4429,95.4602,13015.0
2019-03-19 11:30:00,109.87,110.0,109.79,109.94,10889.0,95.4255,95.5384,95.356,95.4863,10889.0
2019-03-19 11:40:00,109.93,110.07,109.9,110.07,9556.0,95.4776,95.5992,95.4516,95.5992,9556.0
2019-03-19 11:50:00,110.06,110.35,110.04,110.29,18120.0,95.5905,95.8424,95.5731,95.7903,18120.0
2019-03-19 12:00:00,110.3,110.34,110.24,110.28,6564.0,95.799,95.8337,95.7469,95.7816,6564.0
2019-03-19 12:10:00,110.29,110.29,110.17,110.18,8254.0,95.7903,95.7903,95.6861,95.6947,8254.0
2019-03-19 12:20:00,110.19,110.27,110.15,110.25,8518.0,95.7034,95.7729,95.6687,95.7555,8518.0
2019-03-19 12:30:00,110.26,110.3,110.01,110.01,10202.0,95.7642,95.799,95.5471,95.5471,10202.0
2019-03-19 12:40:00,110.0,110.14,109.65,109.65,40629.0,95.5384,95.66,95.2344,95.2344,40629.0
2019-03-19 12:50:00,109.68,109.88,109.68,109.81,14268.0,95.2605,95.4342,95.2605,95.3734,14268.0
2019-03-19 13:00:00,109.82,109.88,109.78,109.87,11650.0,95.3821,95.4342,95.3473,95.4255,11650.0
2019-03-19 13:10:00,109.87,109.98,109.87,109.92,7952.0,95.4255,95.521,95.4255,95.4689,7952.0
2019-03-19 13:20:00,109.92,110.01,109.85,109.87,30536.0,95.4689,95.5471,95.4081,95.4255,30536.0
2019-03-19 13:30:00,109.88,109.9,109.77,109.82,22768.0,95.4342,95.4516,95.3386,95.3821,22768.0
2019-03-19 13:40:00,109.8,109.8,109.54,109.55,17230.0,95.3647,95.3647,95.1389,95.1476,17230.0
2019-03-19 13:50:00,109.53,109.57,109.43,109.54,11554.0,95.1302,95.1649,95.0433,95.1389,11554.0
2019-03-19 14:00:00,109.54,109.55,109.43,109.46,22381.0,95.1389,95.1476,95.0433,95.0694,22381.0
2019-03-19 14:10:00,109.47,109.48,109.34,109.42,21016.0,95.0781,95.0868,94.9652,95.0347,21016.0
2019-03-19 14:20:00,109.41,109.51,109.39,109.42,17216.0,95.026,95.1128,95.0086,95.0347,17216.0
2019-03-19 14:30:00,109.43,109.59,109.42,109.52,18681.0,95.0433,95.1823,95.0347,95.1215,18681.0
2019-03-19 14:40:00,109.51,109.61,109.51,109.55,13202.0,95.1128,95.1997,95.1128,95.1476,13202.0
2019-03-19 14:50:00,109.53,109.57,109.43,109.44,26041.0,95.1302,95.1649,95.0433,95.052,26041.0
2019-03-19 15:00:00,109.45,109.61,109.44,109.48,29301.0,95.0607,95.1997,95.052,95.0868,29301.0
2019-03-19 15:10:00,109.48,109.49,109.27,109.27,21010.0,95.0868,95.0955,94.9044,94.9044,21010.0
2019-03-19 15:20:00,109.26,109.31,109.21,109.25,26904.0,94.8957,94.9391,94.8523,94.887,26904.0
2019-03-19 15:30:00,109.24,109.4,109.21,109.32,33603.0,94.8783,95.0173,94.8523,94.9478,33603.0
2019-03-19 15:40:00,109.31,109.31,109.07,109.26,65224.0,94.9391,94.9391,94.7307,94.8957,65224.0
2019-03-19 15:50:00,109.25,109.35,109.02,109.33,205303.0,94.887,94.9739,94.6872,94.9565,205303.0
2019-03-20 09:30:00,109.52,109.52,109.09,109.38,18309.0,95.1215,95.1215,94.748,94.9999,18309.0
2019-03-20 09:40:00,109.33,109.47,109.16,109.3,10958.0,94.9565,95.0781,94.8088,94.9304,10958.0
2019-03-20 09:50:00,109.31,109.31,109.06,109.08,3997.0,94.9391,94.9391,94.722,94.7394,3997.0
2019-03-20 10:00:00,109.03,109.3,109.03,109.29,15914.0,94.6959,94.9304,94.6959,94.9218,15914.0
2019-03-20 10:10:00,109.29,109.32,109.03,109.05,67306.0,94.9218,94.9478,94.6959,94.7133,67306.0
2019-03-20 10:20:00,109.04,109.36,108.95,109.26,28501.0,94.7046,94.9825,94.6265,94.8957,28501.0
2019-03-20 10:30:00,109.29,109.54,109.24,109.47,20465.0,94.9218,95.1389,94.8783,95.0781,20465.0
2019-03-20 10:40:00,109.51,109.6,109.36,109.4,12239.0,95.1128,95.191,94.9825,95.0173,12239.0
2019-03-20 10:50:00,109.37,109.52,109.37,109.49,11310.0,94.9912,95.1215,94.9912,95.0955,11310.0
2019-03-20 11:00:00,109.47,109.52,109.4,109.44,20565.0,95.0781,95.1215,95.0173,95.052,20565.0
2019-03-20 11:10:00,109.44,109.6,109.38,109.6,20597.0,95.052,95.191,94.9999,95.191,20597.0
2019-03-20 11:20:00,109.57,109.83,109.56,109.75,16494.0,95.1649,95.3908,95.1563,95.3213,16494.0
2019-03-20 11:30:00,109.74,109.79,109.59,109.59,9922.0,95.3126,95.356,95.1823,95.1823,9922.0
2019-03-20 11:40:00,109.58,109.6,109.51,109.55,10423.0,95.1736,95.191,95.1128,95.1476,10423.0
2019-03-20 11:50:00,109.57,109.57,109.4,109.42,11346.0,95.1649,95.1649,95.0173,95.0347,11346.0
2019-03-20 12:00:00,109.44,109.53,109.44,109.51,4008.0,95.052,95.1302,95.052,95.1128,4008.0
2019-03-20 12:10:00,109.51,109.67,109.5,109.65,3510.0,95.1128,95.2518,95.1041,95.2344,3510.0
2019-03-20 12:20:00,109.66,109.68,109.62,109.66,7388.0,95.2431,95.2605,95.2084,95.2431,7388.0
2019-03-20 12:30:00,109.67,109.69,109.46,109.69,6113.0,95.2518,95.2692,95.0694,95.2692,6113.0
2019-03-20 12:40:00,109.67,109.7,109.59,109.61,6635.0,95.2518,95.2778,95.1823,95.1997,6635.0
2019-03-20 12:50:00,109.61,109.64,109.5,109.55,11223.0,95.1997,95.2257,95.1041,95.1476,11223.0
2019-03-20 13:00:00,109.55,109.55,109.49,109.53,9841.0,95.1476,95.1476,95.0955,95.1302,9841.0
2019-03-20 13:10:00,109.53,109.61,109.53,109.6,3700.0,95.1302,95.1997,95.1302,95.191,3700.0
2019-03-20 13:20:00,109.6,109.73,109.58,109.71,5452.0,95.191,95.3039,95.1736,95.2865,5452.0
2019-03-20 13:30:00,109.72,109.75,109.66,109.7,5248.0,95.2952,95.3213,95.2431,95.2778,5248.0
2019-03-20 13:40:00,109.7,109.75,109.66,109.69,14665.0,95.2778,95.3213,95.2431,95.2692,14665.0
2019-03-20 13:50:00,109.7,109.86,109.62,109.75,39691.0,95.2778,95.4168,95.2084,95.3213,39691.0
2019-03-20 14:00:00,109.77,110.33,109.77,110.05,10800.0,95.3386,95.825,95.3386,95.5818,10800.0
2019-03-20 14:10:00,110.11,110.17,110.04,110.08,7212.0,95.6339,95.6861,95.5731,95.6079,7212.0
2019-03-20 14:20:00,110.09,110.25,110.06,110.16,52832.0,95.6166,95.7555,95.5905,95.6774,52832.0
2019-03-20 14:30:00,110.16,110.16,109.96,110.01,13825.0,95.6774,95.6774,95.5037,95.5471,13825.0
2019-03-20 14:40:00,110.01,110.05,109.8,109.98,12883.0,95.5471,95.5818,95.3647,95.521,12883.0
2019-03-20 14:50:00,109.97,110.02,109.85,109.9,51633.0,95.5124,95.5558,95.4081,95.4516,51633.0
2019-03-20 15:00:00,109.95,109.96,109.67,109.67,42840.0,95.495,95.5037,95.2518,95.2518,42840.0
2019-03-20 15:10:00,109.72,109.95,109.72,109.89,8469.0,95.2952,95.495,95.2952,95.4429,8469.0
2019-03-20 15:20:00,109.89,109.93,109.85,109.91,16317.0,95.4429,95.4776,95.4081,95.4602,16317.0
2019-03-20 15:30:00,109.91,109.91,109.53,109.64,32085.0,95.4602,95.4602,95.1302,95.2257,32085.0
2019-03-20 15:40:00,109.62,109.82,109.56,109.75,29816.0,95.2084,95.3821,95.1563,95.3213,29816.0
2019-03-20 15:50:00,109.76,109.85,109.66,109.8,94847.0,95.33,95.4081,95.2431,95.3647,94847.0
2019-03-21 09:30:00,109.95,110.28,109.78,110.15,19154.0,95.495,95.7816,95.3473,95.6687,19154.0
2019-03-21 09:40:00,110.26,110.53,110.17,110.53,8936.0,95.7642,95.9987,95.6861,95.9987,8936.0
2019-03-21 09:50:00,110.45,110.64,110.35,110.57,6516.0,95.9292,96.0943,95.8424,96.0335,6516.0
2019-03-21 10:00:00,110.59,110.64,110.39,110.39,14484.0,96.0508,96.0943,95.8771,95.8771,14484.0
2019-03-21 10:10:00,110.38,110.57,110.36,110.55,10979.0,95.8684,96.0335,95.8511,96.0161,10979.0
2019-03-21 10:20:00,110.5,110.64,110.45,110.62,9292.0,95.9727,96.0943,95.9292,96.0769,9292.0
2019-03-21 10:30:00,110.62,110.62,110.47,110.47,7265.0,96.0769,96.0769,95.9466,95.9466,7265.0
2019-03-21 10:40:00,110.46,110.47,110.18,110.23,43795.0,95.9379,95.9466,95.6947,95.7382,43795.0
2019-03-21 10:50:00,110.22,110.35,110.11,110.28,10383.0,95.7295,95.8424,95.6339,95.7816,10383.0
2019-03-21 11:00:00,110.31,110.5,110.27,110.5,14440.0,95.8077,95.9727,95.7729,95.9727,14440.0
2019-03-21 11:10:00,110.48,110.52,110.42,110.48,9761.0,95.9553,95.99,95.9032,95.9553,9761.0
2019-03-21 11:20:00,110.48,110.52,110.41,110.42,8716.0,95.9553,95.99,95.8945,95.9032,8716.0
2019-03-21 11:30:00,110.42,110.6,110.41,110.56,8132.0,95.9032,96.0595,95.8945,96.0248,8132.0
2019-03-21 11:40:00,110.55,110.67,110.55,110.63,5974.0,96.0161,96.1203,96.0161,96.0856,5974.0
2019-03-21 11:50:00,110.62,110.89,110.62,110.89,5842.0,96.0769,96.3114,96.0769,96.3114,5842.0
2019-03-21 12:00:00,110.9,110.95,110.81,110.89,9433.0,96.3201,96.3635,96.2419,96.3114,9433.0
2019-03-21 12:10:00,110.9,110.96,110.85,110.86,6490.0,96.3201,96.3722,96.2767,96.2853,6490.0
2019-03-21 12:20:00,110.88,110.97,110.74,110.79,15649.0,96.3027,96.3809,96.1811,96.2245,15649.0
2019-03-21 12:30:00,110.81,110.83,110.73,110.79,9755.0,96.2419,96.2593,96.1724,96.2245,9755.0
2019-03-21 12:40:00,110.82,110.85,110.78,110.81,7906.0,96.2506,96.2767,96.2159,96.2419,7906.0
2019-03-21 12:50:00,110.83,110.84,110.76,110.78,5815.0,96.2593,96.268,96.1985,96.2159,5815.0
2019-03-21 13:00:00,110.79,110.91,110.79,110.89,5822.0,96.2245,96.3288,96.2245,96.3114,5822.0
2019-03-21 13:10:00,110.87,110.94,110.83,110.83,4879.0,96.294,96.3548,96.2593,96.2593,4879.0
2019-03-21 13:20:00,110.84,110.9,110.78,110.9,7812.0,96.268,96.3201,96.2159,96.3201,7812.0
2019-03-21 13:30:00,110.9,110.93,110.88,110.88,5689.0,96.3201,96.3461,96.3027,96.3027,5689.0
2019-03-21 13:40:00,110.87,110.93,110.83,110.87,7416.0,96.294,96.3461,96.2593,96.294,7416.0
2019-03-21 13:50:00,110.9,111.0,110.89,110.98,7474.0,96.3201,96.4069,96.3114,96.3896,7474.0
2019-03-21 14:00:00,110.99,111.22,110.99,111.19,14982.0,96.3983,96.598,96.3983,96.572,14982.0
2019-03-21 14:10:00,111.2,111.38,111.19,111.26,12710.0,96.5806,96.737,96.572,96.6328,12710.0
2019-03-21 14:20:00,111.28,111.38,111.23,111.38,7790.0,96.6501,96.737,96.6067,96.737,7790.0
2019-03-21 14:30:00,111.35,111.35,111.19,111.23,6900.0,96.7109,96.7109,96.572,96.6067,6900.0
2019-03-21 14:40:00,111.23,111.33,111.22,111.22,16260.0,96.6067,96.6936,96.598,96.598,16260.0
2019-03-21 14:50:00,111.2,111.28,111.11,111.16,25796.0,96.5806,96.6501,96.5025,96.5459,25796.0
2019-03-21 15:00:00,111.16,111.38,111.07,111.33,25309.0,96.5459,96.737,96.4677,96.6936,25309.0
2019-03-21 15:10:00,111.33,111.33,111.09,111.21,13204.0,96.6936,96.6936,96.4851,96.5893,13204.0
2019-03-21 15:20:00,111.2,111.31,111.17,111.29,27178.0,96.5806,96.6762,96.5546,96.6588,27178.0
2019-03-21 15:30:00,111.28,111.43,111.26,111.42,23927.0,96.6501,96.7804,96.6328,96.7717,23927.0
2019-03-21 15:40:00,111.4,111.61,111.38,111.53,42174.0,96.7544,96.9367,96.737,96.8673,42174.0
2019-03-21 15:50:00,111.55,111.56,111.34,111.52,137949.0,96.8846,96.8933,96.7022,96.8586,137949.0
2019-03-22 09:30:00,111.6,112.74,111.55,112.47,64311.0,96.9281,97.9182,96.8846,97.6837,64311.0
2019-03-22 09:40:00,112.48,112.94,112.42,112.5,44149.0,97.6924,98.0919,97.6403,97.7097,44149.0
2019-03-22 09:50:00,112.53,112.56,112.25,112.41,41698.0,97.7358,97.7618,97.4926,97.6316,41698.0
2019-03-22 10:00:00,112.44,112.58,112.37,112.55,88212.0,97.6576,97.7792,97.5968,97.7532,88212.0
2019-03-22 10:10:00,112.54,112.78,112.35,112.41,46388.0,97.7445,97.9529,97.5795,97.6316,46388.0
2019-03-22 10:20:00,112.39,112.47,112.14,112.15,18141.0,97.6142,97.6837,97.3971,97.4057,18141.0
2019-03-22 10:30:00,112.18,112.42,112.17,112.29,12791.0,97.4318,97.6403,97.4231,97.5273,12791.0
2019-03-22 10:40:00,112.25,112.33,111.96,111.96,26395.0,97.4926,97.5621,97.2407,97.2407,26395.0
2019-03-22 10:50:00,112.01,112.15,111.97,112.11,7785.0,97.2842,97.4057,97.2494,97.371,7785.0
2019-03-22 11:00:00,112.14,112.3,112.14,112.3,16058.0,97.3971,97.536,97.3971,97.536,16058.0
2019-03-22 11:10:00,112.28,112.35,112.2,112.27,41180.0,97.5187,97.5795,97.4492,97.51,41180.0
2019-03-22 11:20:00,112.27,112.38,112.22,112.37,24801.0,97.51,97.6055,97.4665,97.5968,24801.0
2019-03-22 11:30:00,112.35,112.46,112.24,112.26,9446.0,97.5795,97.675,97.4839,97.5013,9446.0
2019-03-22 11:40:00,112.27,112.34,112.16,112.22,23451.0,97.51,97.5708,97.4144,97.4665,23451.0
2019-03-22 11:50:00,112.23,112.24,112.06,112.08,13044.0,97.4752,97.4839,97.3276,97.345,13044.0
2019-03-22 12:00:00,112.08,112.26,112.08,112.17,13795.0,97.345,97.5013,97.345,97.4231,13795.0
2019-03-22 12:10:00,112.15,112.26,112.07,112.2,8371.0,97.4057,97.5013,97.3363,97.4492,8371.0
2019-03-22 12:20:00,112.22,112.3,112.17,112.21,4362.0,97.4665,97.536,97.4231,97.4579,4362.0
2019-03-22 12:30:00,112.21,112.32,112.16,112.23,10644.0,97.4579,97.5534,97.4144,97.4752,10644.0
2019-03-22 12:40:00,112.22,112.27,112.06,112.13,13355.0,97.4665,97.51,97.3276,97.3884,13355.0
2019-03-22 12:50:00,112.11,112.22,112.08,112.22,7930.0,97.371,97.4665,97.345,97.4665,7930.0
2019-03-22 13:00:00,112.2,112.34,112.2,112.26,4703.0,97.4492,97.5708,97.4492,97.5013,4703.0
2019-03-22 13:10:00,112.25,112.31,112.16,112.24,15126.0,97.4926,97.5447,97.4144,97.4839,15126.0
2019-03-22 13:20:00,112.27,112.33,112.18,112.33,6520.0,97.51,97.5621,97.4318,97.5621,6520.0
2019-03-22 13:30:00,112.29,112.38,112.25,112.3,5272.0,97.5273,97.6055,97.4926,97.536,5272.0
2019-03-22 13:40:00,112.31,112.37,112.27,112.33,4665.0,97.5447,97.5968,97.51,97.5621,4665.0
2019-03-22 13:50:00,112.34,112.36,112.25,112.27,15239.0,97.5708,97.5881,97.4926,97.51,15239.0
2019-03-22 14:00:00,112.27,112.47,112.24,112.34,28567.0,97.51,97.6837,97.4839,97.5708,28567.0
2019-03-22 14:10:00,112.39,112.5,112.34,112.44,10260.0,97.6142,97.7097,97.5708,97.6576,10260.0
2019-03-22 14:20:00,112.41,112.52,112.4,112.49,10627.0,97.6316,97.7271,97.6229,97.701,10627.0
2019-03-22 14:30:00,112.51,112.61,112.48,112.61,9104.0,97.7184,97.8053,97.6924,97.8053,9104.0
2019-03-22 14:40:00,112.59,112.69,112.59,112.63,9103.0,97.7879,97.8748,97.7879,97.8226,9103.0
2019-03-22 14:50:00,112.65,112.84,112.63,112.65,12679.0,97.84,98.005,97.8226,97.84,12679.0
2019-03-22 15:00:00,112.66,112.75,112.44,112.48,40831.0,97.8487,97.9269,97.6576,97.6924,40831.0
2019-03-22 15:10:00,112.51,112.51,112.33,112.33,19964.0,97.7184,97.7184,97.5621,97.5621,19964.0
2019-03-22 15:20:00,112.34,112.4,112.25,112.29,25057.0,97.5708,97.6229,97.4926,97.5273,25057.0
2019-03-22 15:30:00,112.28,112.28,111.99,112.06,60085.0,97.5187,97.5187,97.2668,97.3276,60085.0
2019-03-22 15:40:00,112.03,112.17,111.94,112.11,53656.0,97.3015,97.4231,97.2234,97.371,53656.0
2019-03-22 15:50:00,112.11,112.17,111.97,112.01,89585.0,97.371,97.4231,97.2494,97.2842,89585.0
2019-03-25 09:30:00,111.53,112.3,111.52,112.01,38246.0,96.8673,97.536,96.8586,97.2842,38246.0
2019-03-25 09:40:00,111.96,112.26,111.86,112.0,8308.0,97.2407,97.5013,97.1539,97.2755,8308.0
2019-03-25 09:50:00,112.08,112.27,112.01,112.04,6002.0,97.345,97.51,97.2842,97.3102,6002.0
2019-03-25 10:00:00,112.06,112.34,112.05,112.34,6413.0,97.3276,97.5708,97.3189,97.5708,6413.0
2019-03-25 10:10:00,112.3,112.35,112.21,112.25,6660.0,97.536,97.5795,97.4579,97.4926,6660.0
2019-03-25 10:20:00,112.22,112.37,112.17,112.35,10523.0,97.4665,97.5968,97.4231,97.5795,10523.0
2019-03-25 10:30:00,112.35,112.55,112.31,112.35,9273.0,97.5795,97.7532,97.5447,97.5795,9273.0
2019-03-25 10:40:00,112.32,112.34,112.13,112.19,13235.0,97.5534,97.5708,97.3884,97.4405,13235.0
2019-03-25 10:50:00,112.24,112.49,112.21,112.39,48373.0,97.4839,97.701,97.4579,97.6142,48373.0
2019-03-25 11:00:00,112.43,112.44,112.26,112.39,12683.0,97.6489,97.6576,97.5013,97.6142,12683.0
2019-03-25 11:10:00,112.37,112.5,112.28,112.49,4756.0,97.5968,97.7097,97.5187,97.701,4756.0
2019-03-25 11:20:00,112.44,112.44,112.26,112.37,11492.0,97.6576,97.6576,97.5013,97.5968,11492.0
2019-03-25 11:30:00,112.35,112.69,112.33,112.63,15485.0,97.5795,97.8748,97.5621,97.8226,15485.0
2019-03-25 11:40:00,112.64,112.64,112.41,112.44,5107.0,97.8313,97.8313,97.6316,97.6576,5107.0
2019-03-25 11:50:00,112.42,112.43,112.31,112.32,8938.0,97.6403,97.6489,97.5447,97.5534,8938.0
2019-03-25 12:00:00,112.33,112.56,112.29,112.54,5018.0,97.5621,97.7618,97.5273,97.7445,5018.0
2019-03-25 12:10:00,112.51,112.61,112.5,112.57,7911.0,97.7184,97.8053,97.7097,97.7705,7911.0
2019-03-25 12:20:00,112.57,112.66,112.56,112.59,4740.0,97.7705,97.8487,97.7618,97.7879,4740.0
2019-03-25 12:30:00,112.57,112.6,112.43,112.46,8329.0,97.7705,97.7966,97.6489,97.675,8329.0
2019-03-25 12:40:00,112.44,112.47,112.31,112.39,8241.0,97.6576,97.6837,97.5447,97.6142,8241.0
2019-03-25 12:50:00,112.37,112.49,112.36,112.48,5216.0,97.5968,97.701,97.5881,97.6924,5216.0
2019-03-25 13:00:00,112.5,112.54,112.42,112.47,8552.0,97.7097,97.7445,97.6403,97.6837,8552.0
2019-03-25 13:10:00,112.44,112.56,112.41,112.45,6171.0,97.6576,97.7618,97.6316,97.6663,6171.0
2019-03-25 13:20:00,112.44,112.44,112.29,112.39,7049.0,97.6576,97.6576,97.5273,97.6142,7049.0
2019-03-25 13:30:00,112.39,112.49,112.37,112.43,6167.0,97.6142,97.701,97.5968,97.6489,6167.0
2019-03-25 13:40:00,112.43,112.44,112.22,112.24,6700.0,97.6489,97.6576,97.4665,97.4839,6700.0
2019-03-25 13:50:00,112.22,112.25,112.09,112.11,6243.0,97.4665,97.4926,97.3536,97.371,6243.0
2019-03-25 14:00:00,112.13,112.31,112.12,112.19,9751.0,97.3884,97.5447,97.3797,97.4405,9751.0
2019-03-25 14:10:00,112.21,112.22,112.11,112.14,10056.0,97.4579,97.4665,97.371,97.3971,10056.0
2019-03-25 14:20:00,112.16,112.23,112.08,112.22,9500.0,97.4144,97.4752,97.345,97.4665,9500.0
2019-03-25 14:30:00,112.21,112.35,112.21,112.25,9259.0,97.4579,97.5795,97.4579,97.4926,9259.0
2019-03-25 14:40:00,112.27,112.41,112.24,112.38,20137.0,97.51,97.6316,97.4839,97.6055,20137.0
2019-03-25 14:50:00,112.38,112.54,112.36,112.54,8628.0,97.6055,97.7445,97.5881,97.7445,8628.0
2019-03-25 15:00:00,112.52,112.54,112.3,112.32,24309.0,97.7271,97.7445,97.536,97.5534,24309.0
2019-03-25 15:10:00,112.33,112.45,112.33,112.38,17276.0,97.5621,97.6663,97.5621,97.6055,17276.0
2019-03-25 15:20:00,112.38,112.61,112.36,112.48,9015.0,97.6055,97.8053,97.5881,97.6924,9015.0
2019-03-25 15:30:00,112.47,112.5,112.36,112.41,16525.0,97.6837,97.7097,97.5881,97.6316,16525.0
2019-03-25 15:40:00,112.42,112.54,112.38,112.46,24126.0,97.6403,97.7445,97.6055,97.675,24126.0
2019-03-25 15:50:00,112.48,112.53,112.36,112.4,46198.0,97.6924,97.7358,97.5881,97.6229,46198.0
2019-03-26 09:30:00,112.77,112.95,112.53,112.83,14395.0,97.9442,98.1006,97.7358,97.9964,14395.0
2019-03-26 09:40:00,112.96,113.32,112.96,113.27,17251.0,98.1093,98.4219,98.1093,98.3785,17251.0
2019-03-26 09:50:00,113.23,113.4,113.23,113.24,11382.0,98.3438,98.4914,98.3438,98.3524,11382.0
2019-03-26 10:00:00,113.2,113.39,113.1,113.19,8792.0,98.3177,98.4827,98.2309,98.309,8792.0
2019-03-26 10:10:00,113.22,113.27,113.18,113.18,6092.0,98.3351,98.3785,98.3003,98.3003,6092.0
2019-03-26 10:20:00,113.15,113.2,113.07,113.13,4922.0,98.2743,98.3177,98.2048,98.2569,4922.0
2019-03-26 10:30:00,113.16,113.24,113.09,113.15,8049.0,98.283,98.3524,98.2222,98.2743,8049.0
2019-03-26 10:40:00,113.13,113.18,112.88,113.03,18593.0,98.2569,98.3003,98.0398,98.1701,18593.0
2019-03-26 10:50:00,113.07,113.22,113.07,113.18,5117.0,98.2048,98.3351,98.2048,98.3003,5117.0
2019-03-26 11:00:00,113.18,113.25,113.12,113.17,7521.0,98.3003,98.3611,98.2482,98.2917,7521.0
2019-03-26 11:10:00,113.19,113.3,113.14,113.24,11089.0,98.309,98.4046,98.2656,98.3524,11089.0
2019-03-26 11:20:00,113.25,113.3,113.2,113.23,8330.0,98.3611,98.4046,98.3177,98.3438,8330.0
2019-03-26 11:30:00,113.23,113.3,113.2,113.23,7461.0,98.3438,98.4046,98.3177,98.3438,7461.0
2019-03-26 11:40:00,113.24,113.3,113.19,113.26,6101.0,98.3524,98.4046,98.309,98.3698,6101.0
2019-03-26 11:50:00,113.24,113.26,113.07,113.13,5243.0,98.3524,98.3698,98.2048,98.2569,5243.0
2019-03-26 12:00:00,113.15,113.18,113.11,113.12,5051.0,98.2743,98.3003,98.2395,98.2482,5051.0
2019-03-26 12:10:00,113.14,113.27,113.11,113.27,6587.0,98.2656,98.3785,98.2395,98.3785,6587.0
2019-03-26 12:20:00,113.28,113.28,113.2,113.25,6256.0,98.3872,98.3872,98.3177,98.3611,6256.0
2019-03-26 12:30:00,113.26,113.27,113.13,113.15,4667.0,98.3698,98.3785,98.2569,98.2743,4667.0
2019-03-26 12:40:00,113.14,113.19,113.03,113.03,7174.0,98.2656,98.309,98.1701,98.1701,7174.0
2019-03-26 12:50:00,113.05,113.07,112.98,112.99,13278.0,98.1874,98.2048,98.1266,98.1353,13278.0
2019-03-26 13:00:00,113.0,113.06,112.96,112.99,7786.0,98.144,98.1961,98.1093,98.1353,7786.0
2019-03-26 13:10:00,112.97,113.02,112.81,112.86,10700.0,98.1179,98.1614,97.979,98.0224,10700.0
2019-03-26 13:20:00,112.86,112.94,112.83,112.88,3814.0,98.0224,98.0919,97.9964,98.0398,3814.0
2019-03-26 13:30:00,112.88,112.9,112.82,112.87,4999.0,98.0398,98.0571,97.9877,98.0311,4999.0
2019-03-26 13:40:00,112.87,112.9,112.84,112.86,3779.0,98.0311,98.0571,98.005,98.0224,3779.0
2019-03-26 13:50:00,112.83,112.84,112.68,112.75,11151.0,97.9964,98.005,97.8661,97.9269,11151.0
2019-03-26 14:00:00,112.74,112.83,112.74,112.77,9016.0,97.9182,97.9964,97.9182,97.9442,9016.0
2019-03-26 14:10:00,112.73,112.75,112.63,112.73,11592.0,97.9095,97.9269,97.8226,97.9095,11592.0
2019-03-26 14:20:00,112.74,112.82,112.67,112.8,5432.0,97.9182,97.9877,97.8574,97.9703,5432.0
2019-03-26 14:30:00,112.82,112.83,112.72,112.76,3711.0,97.9877,97.9964,97.9008,97.9356,3711.0
2019-03-26 14:40:00,112.75,112.8,112.66,112.69,11802.0,97.9269,97.9703,97.8487,97.8748,11802.0
2019-03-26 14:50:00,112.6,112.71,112.54,112.71,13893.0,97.7966,97.8921,97.7445,97.8921,13893.0
2019-03-26 15:00:00,112.69,112.84,112.67,112.74,10562.0,97.8748,98.005,97.8574,97.9182,10562.0
2019-03-26 15:10:00,112.73,112.92,112.69,112.85,14727.0,97.9095,98.0745,97.8748,98.0137,14727.0
2019-03-26 15:20:00,112.86,112.86,112.8,112.8,7708.0,98.0224,98.0224,97.9703,97.9703,7708.0
2019-03-26 15:30:00,112.8,112.94,112.75,112.92,14762.0,97.9703,98.0919,97.9269,98.0745,14762.0
2019-03-26 15:40:00,112.92,113.04,112.88,113.03,39020.0,98.0745,98.1787,98.0398,98.1701,39020.0
2019-03-26 15:50:00,113.03,113.3,112.98,113.24,127158.0,98.1701,98.4046,98.1266,98.3524,127158.0
2019-03-27 09:30:00,113.26,114.23,113.21,113.22,72013.0,98.3698,99.2123,98.3264,98.3351,72013.0
2019-03-27 09:40:00,113.23,113.37,113.1,113.31,10565.0,98.3438,98.4654,98.2309,98.4132,10565.0
2019-03-27 09:50:00,113.37,113.71,113.32,113.33,8125.0,98.4654,98.7607,98.4219,98.4306,8125.0
2019-03-27 10:00:00,113.4,113.44,113.2,113.28,8503.0,98.4914,98.5262,98.3177,98.3872,8503.0
2019-03-27 10:10:00,113.32,113.35,113.01,113.01,14690.0,98.4219,98.448,98.1527,98.1527,14690.0
2019-03-27 10:20:00,113.02,113.19,112.98,113.03,10099.0,98.1614,98.309,98.1266,98.1701,10099.0
2019-03-27 10:30:00,113.11,113.32,113.08,113.1,5400.0,98.2395,98.4219,98.2135,98.2309,5400.0
2019-03-27 10:40:00,113.05,113.08,112.84,113.05,7398.0,98.1874,98.2135,98.005,98.1874,7398.0
2019-03-27 10:50:00,113.01,113.01,112.78,112.78,4991.0,98.1527,98.1527,97.9529,97.9529,4991.0
2019-03-27 11:00:00,112.76,112.95,112.76,112.85,7020.0,97.9356,98.1006,97.9356,98.0137,7020.0
2019-03-27 11:10:00,112.92,112.92,112.54,112.54,7683.0,98.0745,98.0745,97.7445,97.7445,7683.0
2019-03-27 11:20:00,112.54,112.6,112.45,112.52,17586.0,97.7445,97.7966,97.6663,97.7271,17586.0
2019-03-27 11:30:00,112.51,112.7,112.47,112.64,11043.0,97.7184,97.8834,97.6837,97.8313,11043.0
2019-03-27 11:40:00,112.68,112.83,112.63,112.82,6077.0,97.8661,97.9964,97.8226,97.9877,6077.0
2019-03-27 11:50:00,112.79,112.87,112.71,112.77,6569.0,97.9616,98.0311,97.8921,97.9442,6569.0
2019-03-27 12:00:00,112.76,112.8,112.69,112.75,4059.0,97.9356,97.9703,97.8748,97.9269,4059.0
2019-03-27 12:10:00,112.73,112.94,112.73,112.84,6931.0,97.9095,98.0919,97.9095,98.005,6931.0
2019-03-27 12:20:00,112.84,112.9,112.77,112.79,5470.0,98.005,98.0571,97.9442,97.9616,5470.0
2019-03-27 12:30:00,112.78,112.87,112.73,112.85,8120.0,97.9529,98.0311,97.9095,98.0137,8120.0
2019-03-27 12:40:00,112.86,112.98,112.84,112.92,5011.0,98.0224,98.1266,98.005,98.0745,5011.0
2019-03-27 12:50:00,112.92,112.96,112.87,112.92,5450.0,98.0745,98.1093,98.0311,98.0745,5450.0
2019-03-27 13:00:00,112.87,112.87,112.67,112.67,2801.0,98.0311,98.0311,97.8574,97.8574,2801.0
2019-03-27 13:10:00,112.68,112.94,112.67,112.91,4120.0,97.8661,98.0919,97.8574,98.0658,4120.0
2019-03-27 13:20:00,112.91,113.05,112.91,113.01,7979.0,98.0658,98.1874,98.0658,98.1527,7979.0
2019-03-27 13:30:00,113.0,113.0,112.8,112.83,4155.0,98.144,98.144,97.9703,97.9964,4155.0
2019-03-27 13:40:00,112.81,112.89,112.8,112.88,6151.0,97.979,98.0485,97.9703,98.0398,6151.0
2019-03-27 13:50:00,112.89,113.01,112.89,112.91,10286.0,98.0485,98.1527,98.0485,98.0658,10286.0
2019-03-27 14:00:00,112.89,112.99,112.8,112.99,6982.0,98.0485,98.1353,97.9703,98.1353,6982.0
2019-03-27 14:10:00,112.96,113.09,112.94,112.98,9075.0,98.1093,98.2222,98.0919,98.1266,9075.0
2019-03-27 14:20:00,112.93,113.21,112.9,113.21,21040.0,98.0832,98.3264,98.0571,98.3264,21040.0
2019-03-27 14:30:00,113.21,113.28,113.07,113.07,13349.0,98.3264,98.3872,98.2048,98.2048,13349.0
2019-03-27 14:40:00,113.09,113.19,113.06,113.19,13025.0,98.2222,98.309,98.1961,98.309,13025.0
2019-03-27 14:50:00,113.2,113.3,113.18,113.19,9582.0,98.3177,98.4046,98.3003,98.309,9582.0
2019-03-27 15:00:00,113.18,113.21,113.05,113.07,10238.0,98.3003,98.3264,98.1874,98.2048,10238.0
2019-03-27 15:10:00,113.09,113.25,113.09,113.22,9312.0,98.2222,98.3611,98.2222,98.3351,9312.0
2019-03-27 15:20:00,113.22,113.34,113.22,113.34,12853.0,98.3351,98.4393,98.3351,98.4393,12853.0
2019-03-27 15:30:00,113.35,113.46,113.21,113.26,20026.0,98.448,98.5435,98.3264,98.3698,20026.0
2019-03-27 15:40:00,113.27,113.33,113.17,113.23,32495.0,98.3785,98.4306,98.2917,98.3438,32495.0
2019-03-27 15:50:00,113.22,113.25,113.02,113.21,79492.0,98.3351,98.3611,98.1614,98.3264,79492.0
2019-03-28 09:30:00,113.5,114.13,113.4,114.13,19425.0,98.5783,99.1254,98.4914,99.1254,19425.0
2019-03-28 09:40:00,114.2,114.44,113.73,113.89,14414.0,99.1862,99.3947,98.778,98.917,14414.0
2019-03-28 09:50:00,113.85,114.1,113.84,114.08,27756.0,98.8823,99.0994,98.8736,99.082,27756.0
2019-03-28 10:00:00,114.05,114.23,113.87,114.23,15979.0,99.056,99.2123,98.8996,99.2123,15979.0
2019-03-28 10:10:00,114.2,114.25,113.99,114.04,29488.0,99.1862,99.2297,99.0038,99.0473,29488.0
2019-03-28 10:20:00,114.02,114.38,114.02,114.22,30998.0,99.0299,99.3426,99.0299,99.2036,30998.0
2019-03-28 10:30:00,114.24,114.32,114.09,114.09,14160.0,99.221,99.2905,99.0907,99.0907,14160.0
2019-03-28 10:40:00,114.05,114.24,114.03,114.12,14811.0,99.056,99.221,99.0386,99.1168,14811.0
2019-03-28 10:50:00,114.12,114.36,114.03,114.25,19540.0,99.1168,99.3252,99.0386,99.2297,19540.0
2019-03-28 11:00:00,114.26,114.37,114.17,114.17,15901.0,99.2383,99.3339,99.1602,99.1602,15901.0
2019-03-28 11:10:00,114.19,114.23,114.04,114.09,18332.0,99.1776,99.2123,99.0473,99.0907,18332.0
2019-03-28 11:20:00,114.08,114.15,113.94,114.02,15329.0,99.082,99.1428,98.9604,99.0299,15329.0
2019-03-28 11:30:00,114.02,114.09,113.94,113.97,14667.0,99.0299,99.0907,98.9604,98.9865,14667.0
2019-03-28 11:40:00,113.95,114.0,113.84,113.98,9720.0,98.9691,99.0125,98.8736,98.9952,9720.0
2019-03-28 11:50:00,113.98,113.99,113.75,113.99,9674.0,98.9952,99.0038,98.7954,99.0038,9674.0
2019-03-28 12:00:00,113.93,114.04,113.9,113.97,8229.0,98.9517,99.0473,98.9257,98.9865,8229.0
2019-03-28 12:10:00,113.92,113.94,113.73,113.85,9973.0,98.943,98.9604,98.778,98.8823,9973.0
2019-03-28 12:20:00,113.88,114.0,113.88,113.98,5354.0,98.9083,99.0125,98.9083,98.9952,5354.0
2019-03-28 12:30:00,113.98,114.14,113.98,114.14,5659.0,98.9952,99.1341,98.9952,99.1341,5659.0
2019-03-28 12:40:00,114.14,114.14,113.93,113.93,6870.0,99.1341,99.1341,98.9517,98.9517,6870.0
2019-03-28 12:50:00,113.94,114.03,113.92,113.96,6811.0,98.9604,99.0386,98.943,98.9778,6811.0
2019-03-28 13:00:00,113.95,114.12,113.95,114.09,5215.0,98.9691,99.1168,98.9691,99.0907,5215.0
2019-03-28 13:10:00,114.08,114.08,113.95,113.99,6063.0,99.082,99.082,98.9691,99.0038,6063.0
2019-03-28 13:20:00,113.99,114.02,113.94,114.01,6423.0,99.0038,99.0299,98.9604,99.0212,6423.0
2019-03-28 13:30:00,114.0,114.09,113.99,114.02,4963.0,99.0125,99.0907,99.0038,99.0299,4963.0
2019-03-28 13:40:00,114.03,114.1,114.01,114.05,7332.0,99.0386,99.0994,99.0212,99.056,7332.0
2019-03-28 13:50:00,114.05,114.08,113.99,114.08,6057.0,99.056,99.082,99.0038,99.082,6057.0
2019-03-28 14:00:00,114.08,114.16,114.06,114.08,7401.0,99.082,99.1515,99.0646,99.082,7401.0
2019-03-28 14:10:00,114.06,114.12,114.0,114.04,6622.0,99.0646,99.1168,99.0125,99.0473,6622.0
2019-03-28 14:20:00,114.01,114.04,113.94,113.97,8524.0,99.0212,99.0473,98.9604,98.9865,8524.0
2019-03-28 14:30:00,113.96,114.08,113.95,114.06,10988.0,98.9778,99.082,98.9691,99.0646,10988.0
2019-03-28 14:40:00,114.03,114.15,114.02,114.11,11071.0,99.0386,99.1428,99.0299,99.1081,11071.0
2019-03-28 14:50:00,114.1,114.12,113.94,113.99,10207.0,99.0994,99.1168,98.9604,99.0038,10207.0
2019-03-28 15:00:00,113.98,114.08,113.92,114.05,9248.0,98.9952,99.082,98.943,99.056,9248.0
2019-03-28 15:10:00,114.05,114.12,114.04,114.07,17066.0,99.056,99.1168,99.0473,99.0733,17066.0
2019-03-28 15:20:00,114.06,114.15,114.01,114.05,14749.0,99.0646,99.1428,99.0212,99.056,14749.0
2019-03-28 15:30:00,114.04,114.2,114.03,114.14,21376.0,99.0473,99.1862,99.0386,99.1341,21376.0
2019-03-28 15:40:00,114.14,114.34,114.13,114.24,32062.0,99.1341,99.3078,99.1254,99.221,32062.0
2019-03-28 15:50:00,114.24,114.38,114.18,114.34,87402.0,99.221,99.3426,99.1689,99.3078,87402.0
2019-03-29 09:30:00,114.62,114.89,114.29,114.43,40976.0,99.551,99.7855,99.2644,99.386,40976.0
2019-03-29 09:40:00,114.4,114.4,114.04,114.16,11252.0,99.3599,99.3599,99.0473,99.1515,11252.0
2019-03-29 09:50:00,114.21,114.45,114.01,114.24,27910.0,99.1949,99.4034,99.0212,99.221,27910.0
2019-03-29 10:00:00,114.23,114.23,113.92,114.02,10886.0,99.2123,99.2123,98.943,99.0299,10886.0
2019-03-29 10:10:00,114.07,114.14,114.02,114.12,7124.0,99.0733,99.1341,99.0299,99.1168,7124.0
2019-03-29 10:20:00,114.1,114.46,114.09,114.46,12568.0,99.0994,99.4121,99.0907,99.4121,12568.0
2019-03-29 10:30:00,114.43,114.52,114.24,114.5,7900.0,99.386,99.4642,99.221,99.4468,7900.0
2019-03-29 10:40:00,114.49,114.52,114.34,114.5,13053.0,99.4381,99.4642,99.3078,99.4468,13053.0
2019-03-29 10:50:00,114.44,114.55,114.38,114.54,20959.0,99.3947,99.4902,99.3426,99.4815,20959.0
2019-03-29 11:00:00,114.56,114.68,114.54,114.64,15716.0,99.4989,99.6031,99.4815,99.5684,15716.0
2019-03-29 11:10:00,114.66,114.71,114.54,114.68,11543.0,99.5858,99.6292,99.4815,99.6031,11543.0
2019-03-29 11:20:00,114.64,114.67,114.58,114.58,6306.0,99.5684,99.5944,99.5163,99.5163,6306.0
2019-03-29 11:30:00,114.6,114.66,114.54,114.61,4750.0,99.5337,99.5858,99.4815,99.5423,4750.0
2019-03-29 11:40:00,114.62,114.62,114.52,114.58,6073.0,99.551,99.551,99.4642,99.5163,6073.0
2019-03-29 11:50:00,114.59,114.69,114.57,114.68,4902.0,99.525,99.6118,99.5076,99.6031,4902.0
2019-03-29 12:00:00,114.65,114.68,114.44,114.47,6350.0,99.5771,99.6031,99.3947,99.4207,6350.0
2019-03-29 12:10:00,114.48,114.72,114.39,114.72,10750.0,99.4294,99.6379,99.3513,99.6379,10750.0
2019-03-29 12:20:00,114.75,114.87,114.67,114.74,15528.0,99.6639,99.7682,99.5944,99.6552,15528.0
2019-03-29 12:30:00,114.7,114.8,114.66,114.72,6182.0,99.6205,99.7074,99.5858,99.6379,6182.0
2019-03-29 12:40:00,114.74,114.75,114.65,114.66,4118.0,99.6552,99.6639,99.5771,99.5858,4118.0
2019-03-29 12:50:00,114.69,114.7,114.53,114.55,5717.0,99.6118,99.6205,99.4729,99.4902,5717.0
2019-03-29 13:00:00,114.56,114.58,114.45,114.52,7441.0,99.4989,99.5163,99.4034,99.4642,7441.0
2019-03-29 13:10:00,114.53,114.55,114.46,114.51,4293.0,99.4729,99.4902,99.4121,99.4555,4293.0
2019-03-29 13:20:00,114.5,114.55,114.48,114.53,5376.0,99.4468,99.4902,99.4294,99.4729,5376.0
2019-03-29 13:30:00,114.51,114.52,114.36,114.41,8414.0,99.4555,99.4642,99.3252,99.3686,8414.0
2019-03-29 13:40:00,114.38,114.59,114.37,114.58,8609.0,99.3426,99.525,99.3339,99.5163,8609.0
2019-03-29 13:50:00,114.62,114.64,114.52,114.59,6134.0,99.551,99.5684,99.4642,99.525,6134.0
2019-03-29 14:00:00,114.59,114.71,114.58,114.68,7773.0,99.525,99.6292,99.5163,99.6031,7773.0
2019-03-29 14:10:00,114.68,114.71,114.57,114.57,8126.0,99.6031,99.6292,99.5076,99.5076,8126.0
2019-03-29 14:20:00,114.56,114.6,114.42,114.49,13945.0,99.4989,99.5337,99.3773,99.4381,13945.0
2019-03-29 14:30:00,114.47,114.57,114.43,114.55,14188.0,99.4207,99.5076,99.386,99.4902,14188.0
2019-03-29 14:40:00,114.57,114.76,114.56,114.76,13522.0,99.5076,99.6726,99.4989,99.6726,13522.0
2019-03-29 14:50:00,114.73,114.89,114.69,114.8,16761.0,99.6466,99.7855,99.6118,99.7074,16761.0
2019-03-29 15:00:00,114.81,114.93,114.8,114.84,15242.0,99.716,99.8203,99.7074,99.7421,15242.0
2019-03-29 15:10:00,114.85,114.86,114.72,114.77,20495.0,99.7508,99.7595,99.6379,99.6813,20495.0
2019-03-29 15:20:00,114.76,114.8,114.65,114.8,12988.0,99.6726,99.7074,99.5771,99.7074,12988.0
2019-03-29 15:30:00,114.81,114.81,114.7,114.73,27130.0,99.716,99.716,99.6205,99.6466,27130.0
2019-03-29 15:40:00,114.74,114.81,114.58,114.73,68988.0,99.6552,99.716,99.5163,99.6466,68988.0
2019-03-29 15:50:00,114.74,114.94,114.67,114.81,84841.0,99.6552,99.829,99.5944,99.716,84841.0
2019-04-01 09:30:00,114.77,115.0,114.01,114.01,28295.0,99.6813,99.8811,99.0212,99.0212,28295.0
2019-04-01 09:40:00,113.97,114.26,113.73,114.1,8706.0,98.9865,99.2383,98.778,99.0994,8706.0
2019-04-01 09:50:00,114.18,114.72,114.18,114.57,14820.0,99.1689,99.6379,99.1689,99.5076,14820.0
2019-04-01 10:00:00,114.61,114.68,113.76,113.93,26245.0,99.5423,99.6031,98.8041,98.9517,26245.0
2019-04-01 10:10:00,114.03,114.18,113.96,113.96,5014.0,99.0386,99.1689,98.9778,98.9778,5014.0
2019-04-01 10:20:00,113.98,114.05,113.63,113.63,17499.0,98.9952,99.056,98.6912,98.6912,17499.0
2019-04-01 10:30:00,113.7,113.99,113.6,113.91,7768.0,98.752,99.0038,98.6651,98.9344,7768.0
2019-04-01 10:40:00,113.87,113.89,113.74,113.8,7421.0,98.8996,98.917,98.7867,98.8388,7421.0
2019-04-01 10:50:00,113.79,113.92,113.75,113.89,20649.0,98.8301,98.943,98.7954,98.917,20649.0
2019-04-01 11:00:00,113.88,114.08,113.87,114.0,13301.0,98.9083,99.082,98.8996,99.0125,13301.0
2019-04-01 11:10:00,114.02,114.03,113.88,113.92,7072.0,99.0299,99.0386,98.9083,98.943,7072.0
2019-04-01 11:20:00,113.93,113.95,113.82,113.91,6322.0,98.9517,98.9691,98.8562,98.9344,6322.0
2019-04-01 11:30:00,113.94,114.21,113.94,114.12,6295.0,98.9604,99.1949,98.9604,99.1168,6295.0
2019-04-01 11:40:00,114.11,114.17,114.07,114.17,3081.0,99.1081,99.1602,99.0733,99.1602,3081.0
2019-04-01 11:50:00,114.17,114.21,114.05,114.06,8768.0,99.1602,99.1949,99.056,99.0646,8768.0
2019-04-01 12:00:00,114.04,114.07,113.88,114.0,7552.0,99.0473,99.0733,98.9083,99.0125,7552.0
2019-04-01 12:10:00,113.98,113.98,113.79,113.79,4744.0,98.9952,98.9952,98.8301,98.8301,4744.0
2019-04-01 12:20:00,113.81,113.91,113.8,113.81,7021.0,98.8475,98.9344,98.8388,98.8475,7021.0
2019-04-01 12:30:00,113.79,113.79,113.67,113.74,5558.0,98.8301,98.8301,98.7259,98.7867,5558.0
2019-04-01 12:40:00,113.75,113.8,113.68,113.69,4735.0,98.7954,98.8388,98.7346,98.7433,4735.0
2019-04-01 12:50:00,113.68,113.8,113.58,113.78,9132.0,98.7346,98.8388,98.6477,98.8215,9132.0
2019-04-01 13:00:00,113.81,113.91,113.78,113.91,6887.0,98.8475,98.9344,98.8215,98.9344,6887.0
2019-04-01 13:10:00,113.89,113.89,113.72,113.72,6245.0,98.917,98.917,98.7693,98.7693,6245.0
2019-04-01 13:20:00,113.73,113.74,113.67,113.67,5828.0,98.778,98.7867,98.7259,98.7259,5828.0
2019-04-01 13:30:00,113.64,113.64,113.5,113.55,11319.0,98.6999,98.6999,98.5783,98.6217,11319.0
2019-04-01 13:40:00,113.52,113.53,113.36,113.39,9085.0,98.5956,98.6043,98.4567,98.4827,9085.0
2019-04-01 13:50:00,113.38,113.41,113.29,113.38,6314.0,98.474,98.5001,98.3959,98.474,6314.0
2019-04-01 14:00:00,113.44,113.49,113.4,113.45,6504.0,98.5262,98.5696,98.4914,98.5348,6504.0
2019-04-01 14:10:00,113.45,113.52,113.32,113.33,14736.0,98.5348,98.5956,98.4219,98.4306,14736.0
2019-04-01 14:20:00,113.34,113.36,113.31,113.31,7392.0,98.4393,98.4567,98.4132,98.4132,7392.0
2019-04-01 14:30:00,113.28,113.32,113.23,113.32,6367.0,98.3872,98.4219,98.3438,98.4219,6367.0
2019-04-01 14:40:00,113.32,113.5,113.32,113.5,6888.0,98.4219,98.5783,98.4219,98.5783,6888.0
2019-04-01 14:50:00,113.49,113.52,113.42,113.48,8835.0,98.5696,98.5956,98.5088,98.5609,8835.0
2019-04-01 15:00:00,113.48,113.48,113.37,113.39,6212.0,98.5609,98.5609,98.4654,98.4827,6212.0
2019-04-01 15:10:00,113.4,113.53,113.39,113.52,6009.0,98.4914,98.6043,98.4827,98.5956,6009.0
2019-04-01 15:20:00,113.5,113.67,113.5,113.63,9141.0,98.5783,98.7259,98.5783,98.6912,9141.0
2019-04-01 15:30:00,113.63,113.75,113.61,113.75,9025.0,98.6912,98.7954,98.6738,98.7954,9025.0
2019-04-01 15:40:00,113.74,113.76,113.67,113.72,15924.0,98.7867,98.8041,98.7259,98.7693,15924.0
2019-04-01 15:50:00,113.72,113.97,113.72,113.84,52471.0,98.7693,98.9865,98.7693,98.8736,52471.0
2019-04-02 09:30:00,113.97,113.97,113.29,113.51,16068.0,98.9865,98.9865,98.3959,98.587,16068.0
2019-04-02 09:40:00,113.39,113.77,113.05,113.72,7614.0,98.4827,98.8128,98.1874,98.7693,7614.0
2019-04-02 09:50:00,113.8,114.28,113.74,114.28,14293.0,98.8388,99.2557,98.7867,99.2557,14293.0
2019-04-02 10:00:00,114.19,114.31,114.09,114.26,31242.0,99.1776,99.2818,99.0907,99.2383,31242.0
2019-04-02 10:10:00,114.25,114.3,114.09,114.09,14390.0,99.2297,99.2731,99.0907,99.0907,14390.0
2019-04-02 10:20:00,114.13,114.21,113.77,113.9,5735.0,99.1254,99.1949,98.8128,98.9257,5735.0
2019-04-02 10:30:00,113.9,113.93,113.81,113.92,5052.0,98.9257,98.9517,98.8475,98.943,5052.0
2019-04-02 10:40:00,113.89,113.92,113.74,113.84,7114.0,98.917,98.943,98.7867,98.8736,7114.0
2019-04-02 10:50:00,113.82,113.93,113.78,113.89,4300.0,98.8562,98.9517,98.8215,98.917,4300.0
2019-04-02 11:00:00,113.85,113.95,113.8,113.81,7495.0,98.8823,98.9691,98.8388,98.8475,7495.0
2019-04-02 11:10:00,113.81,113.83,113.65,113.75,9956.0,98.8475,98.8649,98.7085,98.7954,9956.0
2019-04-02 11:20:00,113.75,113.79,113.68,113.68,5202.0,98.7954,98.8301,98.7346,98.7346,5202.0
2019-04-02 11:30:00,113.65,113.67,113.62,113.65,5065.0,98.7085,98.7259,98.6825,98.7085,5065.0
2019-04-02 11:40:00,113.63,113.86,113.63,113.86,2800.0,98.6912,98.8909,98.6912,98.8909,2800.0
2019-04-02 11:50:00,113.87,113.88,113.71,113.76,5503.0,98.8996,98.9083,98.7607,98.8041,5503.0
2019-04-02 12:00:00,113.72,113.74,113.63,113.68,5260.0,98.7693,98.7867,98.6912,98.7346,5260.0
2019-04-02 12:10:00,113.69,113.69,113.61,113.63,5300.0,98.7433,98.7433,98.6738,98.6912,5300.0
2019-04-02 12:20:00,113.61,113.64,113.55,113.64,6673.0,98.6738,98.6999,98.6217,98.6999,6673.0
2019-04-02 12:30:00,113.64,113.71,113.6,113.65,5595.0,98.6999,98.7607,98.6651,98.7085,5595.0
2019-04-02 12:40:00,113.62,113.78,113.62,113.7,6697.0,98.6825,98.8215,98.6825,98.752,6697.0
2019-04-02 12:50:00,113.73,113.74,113.63,113.65,6923.0,98.778,98.7867,98.6912,98.7085,6923.0
2019-04-02 13:00:00,113.67,113.77,113.6,113.76,9370.0,98.7259,98.8128,98.6651,98.8041,9370.0
2019-04-02 13:10:00,113.75,113.79,113.72,113.72,6075.0,98.7954,98.8301,98.7693,98.7693,6075.0
2019-04-02 13:20:00,113.7,113.82,113.7,113.76,5819.0,98.752,98.8562,98.752,98.8041,5819.0
2019-04-02 13:30:00,113.74,113.89,113.73,113.84,13722.0,98.7867,98.917,98.778,98.8736,13722.0
2019-04-02 13:40:00,113.87,114.03,113.85,114.0,22569.0,98.8996,99.0386,98.8823,99.0125,22569.0
2019-04-02 13:50:00,114.0,114.09,113.98,114.06,16610.0,99.0125,99.0907,98.9952,99.0646,16610.0
2019-04-02 14:00:00,114.04,114.1,114.03,114.07,18978.0,99.0473,99.0994,99.0386,99.0733,18978.0
2019-04-02 14:10:00,114.06,114.26,114.05,114.24,12810.0,99.0646,99.2383,99.056,99.221,12810.0
2019-04-02 14:20:00,114.26,114.43,114.23,114.4,18542.0,99.2383,99.386,99.2123,99.3599,18542.0
2019-04-02 14:30:00,114.4,114.46,114.32,114.34,24820.0,99.3599,99.4121,99.2905,99.3078,24820.0
2019-04-02 14:40:00,114.34,114.44,114.33,114.37,10911.0,99.3078,99.3947,99.2991,99.3339,10911.0
2019-04-02 14:50:00,114.36,114.57,114.36,114.56,18418.0,99.3252,99.5076,99.3252,99.4989,18418.0
2019-04-02 15:00:00,114.55,114.59,114.5,114.52,16814.0,99.4902,99.525,99.4468,99.4642,16814.0
2019-04-02 15:10:00,114.53,114.59,114.5,114.55,17478.0,99.4729,99.525,99.4468,99.4902,17478.0
2019-04-02 15:20:00,114.54,114.6,114.49,114.58,25221.0,99.4815,99.5337,99.4381,99.5163,25221.0
2019-04-02 15:30:00,114.59,114.69,114.54,114.66,49052.0,99.525,99.6118,99.4815,99.5858,49052.0
2019-04-02 15:40:00,114.66,114.74,114.65,114.73,54054.0,99.5858,99.6552,99.5771,99.6466,54054.0
2019-04-02 15:50:00,114.74,114.83,114.73,114.75,125128.0,99.6552,99.7334,99.6466,99.6639,125128.0
2019-04-03 09:30:00,114.75,114.75,113.94,114.21,35882.0,99.6639,99.6639,98.9604,99.1949,35882.0
2019-04-03 09:40:00,114.21,114.74,114.17,114.73,16100.0,99.1949,99.6552,99.1602,99.6466,16100.0
2019-04-03 09:50:00,114.74,114.82,114.52,114.52,15667.0,99.6552,99.7247,99.4642,99.4642,15667.0
2019-04-03 10:00:00,114.52,114.62,114.43,114.62,16257.0,99.4642,99.551,99.386,99.551,16257.0
2019-04-03 10:10:00,114.63,114.76,114.5,114.76,9948.0,99.5597,99.6726,99.4468,99.6726,9948.0
2019-04-03 10:20:00,114.77,114.84,114.57,114.69,13065.0,99.6813,99.7421,99.5076,99.6118,13065.0
2019-04-03 10:30:00,114.71,114.99,114.67,114.94,25704.0,99.6292,99.8724,99.5944,99.829,25704.0
2019-04-03 10:40:00,114.92,114.96,114.71,114.81,37647.0,99.8116,99.8463,99.6292,99.716,37647.0
2019-04-03 10:50:00,114.82,114.96,114.81,114.87,12553.0,99.7247,99.8463,99.716,99.7682,12553.0
2019-04-03 11:00:00,114.86,115.18,114.86,115.11,29057.0,99.7595,100.0374,99.7595,99.9766,29057.0
2019-04-03 11:10:00,115.12,115.23,115.05,115.22,11437.0,99.9853,100.0808,99.9245,100.0721,11437.0
2019-04-03 11:20:00,115.22,115.33,115.16,115.33,11151.0,100.0721,100.1677,100.02,100.1677,11151.0
2019-04-03 11:30:00,115.34,115.39,115.11,115.18,7065.0,100.1764,100.2198,99.9766,100.0374,7065.0
2019-04-03 11:40:00,115.18,115.18,115.04,115.05,7938.0,100.0374,100.0374,99.9158,99.9245,7938.0
2019-04-03 11:50:00,115.07,115.14,115.01,115.04,10500.0,99.9419,100.0027,99.8897,99.9158,10500.0
2019-04-03 12:00:00,115.02,115.02,114.86,114.94,14236.0,99.8984,99.8984,99.7595,99.829,14236.0
2019-04-03 12:10:00,114.93,114.94,114.83,114.94,8725.0,99.8203,99.829,99.7334,99.829,8725.0
2019-04-03 12:20:00,114.94,115.12,114.9,115.02,8327.0,99.829,99.9853,99.7942,99.8984,8327.0
2019-04-03 12:30:00,115.02,115.05,114.97,114.98,5610.0,99.8984,99.9245,99.855,99.8637,5610.0
2019-04-03 12:40:00,114.97,114.97,114.86,114.91,6270.0,99.855,99.855,99.7595,99.8029,6270.0
2019-04-03 12:50:00,114.91,115.06,114.9,115.02,4950.0,99.8029,99.9332,99.7942,99.8984,4950.0
2019-04-03 13:00:00,115.02,115.1,114.94,114.97,6605.0,99.8984,99.9679,99.829,99.855,6605.0
2019-04-03 13:10:00,114.99,115.0,114.91,114.97,9186.0,99.8724,99.8811,99.8029,99.855,9186.0
2019-04-03 13:20:00,114.97,114.99,114.88,114.92,14898.0,99.855,99.8724,99.7768,99.8116,14898.0
2019-04-03 13:30:00,114.92,114.95,114.9,114.92,25894.0,99.8116,99.8376,99.7942,99.8116,25894.0
2019-04-03 13:40:00,114.92,114.96,114.85,114.93,7900.0,99.8116,99.8463,99.7508,99.8203,7900.0
2019-04-03 13:50:00,114.93,114.93,114.85,114.9,6976.0,99.8203,99.8203,99.7508,99.7942,6976.0
2019-04-03 14:00:00,114.88,114.96,114.84,114.94,9425.0,99.7768,99.8463,99.7421,99.829,9425.0
2019-04-03 14:10:00,114.94,114.98,114.86,114.91,10423.0,99.829,99.8637,99.7595,99.8029,10423.0
2019-04-03 14:20:00,114.91,114.95,114.84,114.89,9059.0,99.8029,99.8376,99.7421,99.7855,9059.0
2019-04-03 14:30:00,114.88,114.97,114.83,114.83,10528.0,99.7768,99.855,99.7334,99.7334,10528.0
2019-04-03 14:40:00,114.84,114.87,114.77,114.84,12666.0,99.7421,99.7682,99.6813,99.7421,12666.0
2019-04-03 14:50:00,114.84,114.87,114.77,114.85,9035.0,99.7421,99.7682,99.6813,99.7508,9035.0
2019-04-03 15:00:00,114.85,114.95,114.79,114.88,13700.0,99.7508,99.8376,99.6987,99.7768,13700.0
2019-04-03 15:10:00,114.87,114.87,114.75,114.78,12453.0,99.7682,99.7682,99.6639,99.69,12453.0
2019-04-03 15:20:00,114.76,115.01,114.76,114.98,18407.0,99.6726,99.8897,99.6726,99.8637,18407.0
2019-04-03 15:30:00,114.97,115.07,114.89,115.0,23568.0,99.855,99.9419,99.7855,99.8811,23568.0
2019-04-03 15:40:00,115.0,115.07,114.93,114.97,37755.0,99.8811,99.9419,99.8203,99.855,37755.0
2019-04-03 15:50:00,114.95,115.06,114.81,114.86,92971.0,99.8376,99.9332,99.716,99.7595,92971.0
2019-04-04 09:30:00,115.02,115.4,114.87,115.06,16595.0,99.8984,100.2285,99.7682,99.9332,16595.0
2019-04-04 09:40:00,115.01,115.13,114.9,115.06,4360.0,99.8897,99.994,99.7942,99.9332,4360.0
2019-04-04 09:50:00,115.09,115.13,114.87,114.95,10341.0,99.9592,99.994,99.7682,99.8376,10341.0
2019-04-04 10:00:00,114.93,114.99,114.74,114.79,3943.0,99.8203,99.8724,99.6552,99.6987,3943.0
2019-04-04 10:10:00,114.79,114.91,114.76,114.82,6925.0,99.6987,99.8029,99.6726,99.7247,6925.0
2019-04-04 10:20:00,114.86,114.94,114.82,114.94,6177.0,99.7595,99.829,99.7247,99.829,6177.0
2019-04-04 10:30:00,114.96,114.98,114.77,114.82,5708.0,99.8463,99.8637,99.6813,99.7247,5708.0
2019-04-04 10:40:00,114.83,114.91,114.73,114.77,9288.0,99.7334,99.8029,99.6466,99.6813,9288.0
2019-04-04 10:50:00,114.78,115.0,114.78,114.95,7756.0,99.69,99.8811,99.69,99.8376,7756.0
2019-04-04 11:00:00,114.96,115.03,114.87,114.91,10736.0,99.8463,99.9071,99.7682,99.8029,10736.0
2019-04-04 11:10:00,114.96,114.97,114.75,114.76,6944.0,99.8463,99.855,99.6639,99.6726,6944.0
2019-04-04 11:20:00,114.73,114.95,114.73,114.92,7594.0,99.6466,99.8376,99.6466,99.8116,7594.0
2019-04-04 11:30:00,114.94,114.94,114.77,114.84,6858.0,99.829,99.829,99.6813,99.7421,6858.0
2019-04-04 11:40:00,114.85,114.95,114.84,114.91,3852.0,99.7508,99.8376,99.7421,99.8029,3852.0
2019-04-04 11:50:00,114.88,114.88,114.82,114.82,4084.0,99.7768,99.7768,99.7247,99.7247,4084.0
2019-04-04 12:00:00,114.83,115.0,114.82,114.97,6758.0,99.7334,99.8811,99.7247,99.855,6758.0
2019-04-04 12:10:00,114.96,114.97,114.87,114.89,8122.0,99.8463,99.855,99.7682,99.7855,8122.0
2019-04-04 12:20:00,114.92,114.99,114.92,114.99,7122.0,99.8116,99.8724,99.8116,99.8724,7122.0
2019-04-04 12:30:00,115.01,115.09,114.98,115.07,10460.0,99.8897,99.9592,99.8637,99.9419,10460.0
2019-04-04 12:40:00,115.06,115.14,115.03,115.09,6206.0,99.9332,100.0027,99.9071,99.9592,6206.0
2019-04-04 12:50:00,115.12,115.18,115.09,115.17,2810.0,99.9853,100.0374,99.9592,100.0287,2810.0
2019-04-04 13:00:00,115.16,115.23,115.14,115.19,7263.0,100.02,100.0808,100.0027,100.0461,7263.0
2019-04-04 13:10:00,115.18,115.23,114.84,114.93,42720.0,100.0374,100.0808,99.7421,99.8203,42720.0
2019-04-04 13:20:00,114.96,114.98,114.9,114.95,28891.0,99.8463,99.8637,99.7942,99.8376,28891.0
2019-04-04 13:30:00,114.95,115.07,114.95,115.01,9428.0,99.8376,99.9419,99.8376,99.8897,9428.0
2019-04-04 13:40:00,115.0,115.12,114.99,115.12,13764.0,99.8811,99.9853,99.8724,99.9853,13764.0
2019-04-04 13:50:00,115.1,115.12,114.89,114.92,37316.0,99.9679,99.9853,99.7855,99.8116,37316.0
2019-04-04 14:00:00,114.89,114.93,114.85,114.88,9928.0,99.7855,99.8203,99.7508,99.7768,9928.0
2019-04-04 14:10:00,114.89,115.02,114.88,115.02,6817.0,99.7855,99.8984,99.7768,99.8984,6817.0
2019-04-04 14:20:00,115.02,115.03,114.91,114.95,7331.0,99.8984,99.9071,99.8029,99.8376,7331.0
2019-04-04 14:30:00,114.96,114.98,114.92,114.96,8280.0,99.8463,99.8637,99.8116,99.8463,8280.0
2019-04-04 14:40:00,114.98,115.2,114.98,115.18,19373.0,99.8637,100.0548,99.8637,100.0374,19373.0
2019-04-04 14:50:00,115.19,115.2,115.0,115.08,10538.0,100.0461,100.0548,99.8811,99.9505,10538.0
2019-04-04 15:00:00,115.08,115.12,114.94,114.98,10272.0,99.9505,99.9853,99.829,99.8637,10272.0
2019-04-04 15:10:00,115.0,115.22,115.0,115.18,8349.0,99.8811,100.0721,99.8811,100.0374,8349.0
2019-04-04 15:20:00,115.18,115.22,115.07,115.09,10355.0,100.0374,100.0721,99.9419,99.9592,10355.0
2019-04-04 15:30:00,115.1,115.2,115.09,115.15,14418.0,99.9679,100.0548,99.9592,100.0113,14418.0
2019-04-04 15:40:00,115.15,115.16,114.93,114.94,20758.0,100.0113,100.02,99.8203,99.829,20758.0
2019-04-04 15:50:00,114.94,115.13,114.89,114.89,85406.0,99.829,99.994,99.7855,99.7855,85406.0
2019-04-05 09:30:00,115.22,115.43,115.03,115.25,55023.0,100.0721,100.2545,99.9071,100.0982,55023.0
2019-04-05 09:40:00,115.23,115.61,115.19,115.51,23309.0,100.0808,100.4109,100.0461,100.324,23309.0
2019-04-05 09:50:00,115.57,115.79,115.45,115.47,9160.0,100.3761,100.5672,100.2719,100.2893,9160.0
2019-04-05 10:00:00,115.47,115.65,115.43,115.63,9665.0,100.2893,100.4456,100.2545,100.4282,9665.0
2019-04-05 10:10:00,115.67,115.92,115.62,115.85,13946.0,100.463,100.6801,100.4196,100.6193,13946.0
2019-04-05 10:20:00,115.85,116.07,115.84,115.95,16830.0,100.6193,100.8104,100.6106,100.7062,16830.0
2019-04-05 10:30:00,115.95,116.0,115.8,115.84,17467.0,100.7062,100.7496,100.5759,100.6106,17467.0
2019-04-05 10:40:00,115.84,115.92,115.8,115.86,8498.0,100.6106,100.6801,100.5759,100.628,8498.0
2019-04-05 10:50:00,115.85,115.98,115.77,115.83,27506.0,100.6193,100.7322,100.5498,100.6019,27506.0
2019-04-05 11:00:00,115.81,115.88,115.72,115.74,15947.0,100.5846,100.6454,100.5064,100.5238,15947.0
2019-04-05 11:10:00,115.75,115.76,115.63,115.69,14643.0,100.5325,100.5411,100.4282,100.4803,14643.0
2019-04-05 11:20:00,115.68,115.68,115.51,115.59,10739.0,100.4717,100.4717,100.324,100.3935,10739.0
2019-04-05 11:30:00,115.58,115.61,115.49,115.59,6535.0,100.3848,100.4109,100.3066,100.3935,6535.0
2019-04-05 11:40:00,115.61,115.65,115.34,115.37,7923.0,100.4109,100.4456,100.1764,100.2024,7923.0
2019-04-05 11:50:00,115.34,115.51,115.32,115.42,9034.0,100.1764,100.324,100.159,100.2458,9034.0
2019-04-05 12:00:00,115.4,115.59,115.37,115.38,5887.0,100.2285,100.3935,100.2024,100.2111,5887.0
2019-04-05 12:10:00,115.39,115.4,115.29,115.37,3375.0,100.2198,100.2285,100.1329,100.2024,3375.0
2019-04-05 12:20:00,115.36,115.36,115.07,115.17,9770.0,100.1937,100.1937,99.9419,100.0287,9770.0
2019-04-05 12:30:00,115.15,115.43,115.15,115.37,32591.0,100.0113,100.2545,100.0113,100.2024,32591.0
2019-04-05 12:40:00,115.33,115.33,115.27,115.27,3066.0,100.1677,100.1677,100.1156,100.1156,3066.0
2019-04-05 12:50:00,115.29,115.32,115.26,115.29,3538.0,100.1329,100.159,100.1069,100.1329,3538.0
2019-04-05 13:00:00,115.28,115.32,115.23,115.3,6846.0,100.1243,100.159,100.0808,100.1416,6846.0
2019-04-05 13:10:00,115.28,115.43,115.27,115.38,4781.0,100.1243,100.2545,100.1156,100.2111,4781.0
2019-04-05 13:20:00,115.4,115.4,115.27,115.34,4930.0,100.2285,100.2285,100.1156,100.1764,4930.0
2019-04-05 13:30:00,115.31,115.46,115.3,115.46,3920.0,100.1503,100.2806,100.1416,100.2806,3920.0
2019-04-05 13:40:00,115.5,115.6,115.46,115.56,7284.0,100.3153,100.4022,100.2806,100.3674,7284.0
2019-04-05 13:50:00,115.58,115.61,115.47,115.61,6721.0,100.3848,100.4109,100.2893,100.4109,6721.0
2019-04-05 14:00:00,115.62,115.72,115.59,115.68,8892.0,100.4196,100.5064,100.3935,100.4717,8892.0
2019-04-05 14:10:00,115.67,115.68,115.55,115.56,3800.0,100.463,100.4717,100.3588,100.3674,3800.0
2019-04-05 14:20:00,115.58,115.58,115.49,115.56,4144.0,100.3848,100.3848,100.3066,100.3674,4144.0
2019-04-05 14:30:00,115.59,115.65,115.57,115.63,3910.0,100.3935,100.4456,100.3761,100.4282,3910.0
2019-04-05 14:40:00,115.66,115.71,115.58,115.69,6015.0,100.4543,100.4977,100.3848,100.4803,6015.0
2019-04-05 14:50:00,115.68,115.82,115.61,115.78,8085.0,100.4717,100.5933,100.4109,100.5585,8085.0
2019-04-05 15:00:00,115.78,115.81,115.67,115.73,7957.0,100.5585,100.5846,100.463,100.5151,7957.0
2019-04-05 15:10:00,115.73,115.76,115.66,115.71,6991.0,100.5151,100.5411,100.4543,100.4977,6991.0
2019-04-05 15:20:00,115.7,115.84,115.69,115.81,9774.0,100.489,100.6106,100.4803,100.5846,9774.0
2019-04-05 15:30:00,115.8,116.02,115.8,115.94,21336.0,100.5759,100.767,100.5759,100.6975,21336.0
2019-04-05 15:40:00,115.93,115.96,115.79,115.96,26400.0,100.6888,100.7149,100.5672,100.7149,26400.0
2019-04-05 15:50:00,115.93,115.97,115.84,115.87,92518.0,100.6888,100.7235,100.6106,100.6367,92518.0
2019-04-08 09:30:00,115.84,116.24,115.64,115.82,30600.0,100.6106,100.958,100.4369,100.5933,30600.0
2019-04-08 09:40:00,115.74,115.81,115.49,115.61,4901.0,100.5238,100.5846,100.3066,100.4109,4901.0
2019-04-08 09:50:00,115.69,115.95,115.6,115.95,7699.0,100.4803,100.7062,100.4022,100.7062,7699.0
2019-04-08 10:00:00,116.0,116.1,115.85,115.98,9648.0,100.7496,100.8364,100.6193,100.7322,9648.0
2019-04-08 10:10:00,116.0,116.08,115.79,115.82,5361.0,100.7496,100.8191,100.5672,100.5933,5361.0
2019-04-08 10:20:00,115.83,115.91,115.83,115.86,2500.0,100.6019,100.6714,100.6019,100.628,2500.0
2019-04-08 10:30:00,115.88,116.08,115.86,116.01,12282.0,100.6454,100.8191,100.628,100.7583,12282.0
2019-04-08 10:40:00,116.0,116.15,115.97,116.13,5558.0,100.7496,100.8799,100.7235,100.8625,5558.0
2019-04-08 10:50:00,116.14,116.17,115.83,115.84,8500.0,100.8712,100.8972,100.6019,100.6106,8500.0
2019-04-08 11:00:00,115.82,115.97,115.81,115.95,4479.0,100.5933,100.7235,100.5846,100.7062,4479.0
2019-04-08 11:10:00,115.92,116.0,115.84,116.0,6449.0,100.6801,100.7496,100.6106,100.7496,6449.0
2019-04-08 11:20:00,116.05,116.09,115.94,115.98,16348.0,100.793,100.8278,100.6975,100.7322,16348.0
2019-04-08 11:30:00,115.94,115.96,115.85,115.86,4314.0,100.6975,100.7149,100.6193,100.628,4314.0
2019-04-08 11:40:00,115.87,115.94,115.76,115.76,6267.0,100.6367,100.6975,100.5411,100.5411,6267.0
2019-04-08 11:50:00,115.76,115.81,115.73,115.8,5367.0,100.5411,100.5846,100.5151,100.5759,5367.0
2019-04-08 12:00:00,115.79,115.8,115.66,115.77,6501.0,100.5672,100.5759,100.4543,100.5498,6501.0
2019-04-08 12:10:00,115.83,115.87,115.83,115.87,3149.0,100.6019,100.6367,100.6019,100.6367,3149.0
2019-04-08 12:20:00,115.86,115.87,115.73,115.79,9772.0,100.628,100.6367,100.5151,100.5672,9772.0
2019-04-08 12:30:00,115.83,115.87,115.71,115.74,8740.0,100.6019,100.6367,100.4977,100.5238,8740.0
2019-04-08 12:40:00,115.77,115.77,115.69,115.71,5989.0,100.5498,100.5498,100.4803,100.4977,5989.0
2019-04-08 12:50:00,115.75,115.83,115.74,115.74,4532.0,100.5325,100.6019,100.5238,100.5238,4532.0
2019-04-08 13:00:00,115.75,115.79,115.71,115.77,7360.0,100.5325,100.5672,100.4977,100.5498,7360.0
2019-04-08 13:10:00,115.76,115.84,115.76,115.81,12558.0,100.5411,100.6106,100.5411,100.5846,12558.0
2019-04-08 13:20:00,115.81,115.91,115.76,115.86,5483.0,100.5846,100.6714,100.5411,100.628,5483.0
2019-04-08 13:30:00,115.86,115.91,115.82,115.86,5300.0,100.628,100.6714,100.5933,100.628,5300.0
2019-04-08 13:40:00,115.85,116.01,115.84,115.94,6525.0,100.6193,100.7583,100.6106,100.6975,6525.0
2019-04-08 13:50:00,115.95,116.04,115.93,116.04,4952.0,100.7062,100.7843,100.6888,100.7843,4952.0
2019-04-08 14:00:00,116.04,116.13,116.01,116.09,10445.0,100.7843,100.8625,100.7583,100.8278,10445.0
2019-04-08 14:10:00,116.07,116.08,115.95,116.01,5180.0,100.8104,100.8191,100.7062,100.7583,5180.0
2019-04-08 14:20:00,115.99,116.02,115.94,115.97,5046.0,100.7409,100.767,100.6975,100.7235,5046.0
2019-04-08 14:30:00,115.98,116.09,115.98,116.03,6577.0,100.7322,100.8278,100.7322,100.7756,6577.0
2019-04-08 14:40:00,116.06,116.07,116.0,116.0,5464.0,100.8017,100.8104,100.7496,100.7496,5464.0
2019-04-08 14:50:00,116.0,116.03,115.97,116.03,4724.0,100.7496,100.7756,100.7235,100.7756,4724.0
2019-04-08 15:00:00,116.05,116.12,116.03,116.09,13276.0,100.793,100.8538,100.7756,100.8278,13276.0
2019-04-08 15:10:00,116.08,116.08,115.99,116.05,12029.0,100.8191,100.8191,100.7409,100.793,12029.0
2019-04-08 15:20:00,116.04,116.1,116.04,116.08,10170.0,100.7843,100.8364,100.7843,100.8191,10170.0
2019-04-08 15:30:00,116.08,116.22,116.05,116.16,14250.0,100.8191,100.9407,100.793,100.8886,14250.0
2019-04-08 15:40:00,116.18,116.22,116.15,116.18,16035.0,100.9059,100.9407,100.8799,100.9059,16035.0
2019-04-08 15:50:00,116.19,116.31,116.17,116.25,54665.0,100.9146,101.0188,100.8972,100.9667,54665.0
2019-04-09 09:30:00,116.0,116.32,115.5,115.63,28876.0,100.7496,101.0275,100.3153,100.4282,28876.0
2019-04-09 09:40:00,115.64,115.87,115.48,115.85,9500.0,100.4369,100.6367,100.298,100.6193,9500.0
2019-04-09 09:50:00,115.86,116.18,115.86,116.14,13459.0,100.628,100.9059,100.628,100.8712,13459.0
2019-04-09 10:00:00,116.09,116.25,115.96,116.18,14191.0,100.8278,100.9667,100.7149,100.9059,14191.0
2019-04-09 10:10:00,116.16,116.45,116.12,116.42,16381.0,100.8886,101.1404,100.8538,101.1144,16381.0
2019-04-09 10:20:00,116.42,116.57,116.31,116.35,11920.0,101.1144,101.2447,101.0188,101.0536,11920.0
2019-04-09 10:30:00,116.35,116.67,116.35,116.55,10278.0,101.0536,101.3315,101.0536,101.2273,10278.0
2019-04-09 10:40:00,116.56,116.63,116.5,116.55,18018.0,101.236,101.2968,101.1839,101.2273,18018.0
2019-04-09 10:50:00,116.57,116.72,116.51,116.68,19482.0,101.2447,101.3749,101.1925,101.3402,19482.0
2019-04-09 11:00:00,116.69,116.73,116.42,116.47,25920.0,101.3489,101.3836,101.1144,101.1578,25920.0
2019-04-09 11:10:00,116.43,116.49,116.34,116.38,8997.0,101.1231,101.1752,101.0449,101.0796,8997.0
2019-04-09 11:20:00,116.39,116.46,116.33,116.45,15557.0,101.0883,101.1491,101.0362,101.1404,15557.0
2019-04-09 11:30:00,116.44,116.55,116.27,116.31,12492.0,101.1317,101.2273,100.9841,101.0188,12492.0
2019-04-09 11:40:00,116.29,116.29,116.2,116.21,7945.0,101.0015,101.0015,100.9233,100.932,7945.0
2019-04-09 11:50:00,116.22,116.22,116.03,116.04,5718.0,100.9407,100.9407,100.7756,100.7843,5718.0
2019-04-09 12:00:00,116.03,116.09,116.0,116.09,9617.0,100.7756,100.8278,100.7496,100.8278,9617.0
2019-04-09 12:10:00,116.09,116.14,116.03,116.11,7926.0,100.8278,100.8712,100.7756,100.8451,7926.0
2019-04-09 12:20:00,116.12,116.14,116.02,116.07,5698.0,100.8538,100.8712,100.767,100.8104,5698.0
2019-04-09 12:30:00,116.1,116.11,116.05,116.06,5682.0,100.8364,100.8451,100.793,100.8017,5682.0
2019-04-09 12:40:00,116.05,116.11,116.01,116.03,17067.0,100.793,100.8451,100.7583,100.7756,17067.0
2019-04-09 12:50:00,116.03,116.05,115.92,115.93,3781.0,100.7756,100.793,100.6801,100.6888,3781.0
2019-04-09 13:00:00,115.94,115.97,115.87,115.97,9476.0,100.6975,100.7235,100.6367,100.7235,9476.0
2019-04-09 13:10:00,115.98,115.99,115.9,115.93,5896.0,100.7322,100.7409,100.6627,100.6888,5896.0
2019-04-09 13:20:00,115.94,116.03,115.93,116.02,4300.0,100.6975,100.7756,100.6888,100.767,4300.0
2019-04-09 13:30:00,115.99,116.06,115.96,116.03,8631.0,100.7409,100.8017,100.7149,100.7756,8631.0
2019-04-09 13:40:00,116.04,116.09,116.03,116.09,3676.0,100.7843,100.8278,100.7756,100.8278,3676.0
2019-04-09 13:50:00,116.08,116.08,116.0,116.08,6575.0,100.8191,100.8191,100.7496,100.8191,6575.0
2019-04-09 14:00:00,116.08,116.08,115.91,115.93,7817.0,100.8191,100.8191,100.6714,100.6888,7817.0
2019-04-09 14:10:00,115.95,115.96,115.84,115.84,5145.0,100.7062,100.7149,100.6106,100.6106,5145.0
2019-04-09 14:20:00,115.88,115.93,115.84,115.89,6820.0,100.6454,100.6888,100.6106,100.6541,6820.0
2019-04-09 14:30:00,115.94,116.05,115.94,116.04,6037.0,100.6975,100.793,100.6975,100.7843,6037.0
2019-04-09 14:40:00,116.02,116.02,115.91,115.99,8403.0,100.767,100.767,100.6714,100.7409,8403.0
2019-04-09 14:50:00,115.99,116.04,115.9,115.94,6878.0,100.7409,100.7843,100.6627,100.6975,6878.0
2019-04-09 15:00:00,115.96,116.04,115.95,115.95,7213.0,100.7149,100.7843,100.7062,100.7062,7213.0
2019-04-09 15:10:00,115.96,115.97,115.9,115.95,13521.0,100.7149,100.7235,100.6627,100.7062,13521.0
2019-04-09 15:20:00,115.94,115.96,115.81,115.85,12102.0,100.6975,100.7149,100.5846,100.6193,12102.0
2019-04-09 15:30:00,115.86,116.04,115.84,116.0,15873.0,100.628,100.7843,100.6106,100.7496,15873.0
2019-04-09 15:40:00,116.04,116.11,115.91,116.09,25053.0,100.7843,100.8451,100.6714,100.8278,25053.0
2019-04-09 15:50:00,116.09,116.09,115.83,116.03,79819.0,100.8278,100.8278,100.6019,100.7756,79819.0
2019-04-10 09:30:00,116.1,116.1,115.82,116.1,15494.0,100.8364,100.8364,100.5933,100.8364,15494.0
2019-04-10 09:40:00,116.18,116.43,116.18,116.43,2360.0,100.9059,101.1231,100.9059,101.1231,2360.0
2019-04-10 09:50:00,116.43,116.43,116.33,116.33,3600.0,101.1231,101.1231,101.0362,101.0362,3600.0
2019-04-10 10:00:00,116.35,116.35,116.0,116.0,5200.0,101.0536,101.0536,100.7496,100.7496,5200.0
2019-04-10 10:10:00,116.0,116.07,115.94,115.94,4587.0,100.7496,100.8104,100.6975,100.6975,4587.0
2019-04-10 10:20:00,115.97,116.03,115.96,116.02,5206.0,100.7235,100.7756,100.7149,100.767,5206.0
2019-04-10 10:30:00,116.04,116.06,115.75,115.87,13348.0,100.7843,100.8017,100.5325,100.6367,13348.0
2019-04-10 10:40:00,115.87,116.41,115.86,116.28,14571.0,100.6367,101.1057,100.628,100.9928,14571.0
2019-04-10 10:50:00,116.32,116.35,116.25,116.34,8158.0,101.0275,101.0536,100.9667,101.0449,8158.0
2019-04-10 11:00:00,116.33,116.35,116.21,116.24,5028.0,101.0362,101.0536,100.932,100.958,5028.0
2019-04-10 11:10:00,116.22,116.31,116.21,116.28,5184.0,100.9407,101.0188,100.932,100.9928,5184.0
2019-04-10 11:20:00,116.24,116.25,116.2,116.2,4504.0,100.958,100.9667,100.9233,100.9233,4504.0
2019-04-10 11:30:00,116.21,116.4,116.21,116.32,10043.0,100.932,101.097,100.932,101.0275,10043.0
2019-04-10 11:40:00,116.3,116.37,116.27,116.35,6269.0,101.0102,101.0709,100.9841,101.0536,6269.0
2019-04-10 11:50:00,116.34,116.36,116.29,116.3,4855.0,101.0449,101.0623,101.0015,101.0102,4855.0
2019-04-10 12:00:00,116.29,116.32,116.25,116.3,4800.0,101.0015,101.0275,100.9667,101.0102,4800.0
2019-04-10 12:10:00,116.31,116.43,116.31,116.43,8948.0,101.0188,101.1231,101.0188,101.1231,8948.0
2019-04-10 12:20:00,116.43,116.43,116.36,116.39,4705.0,101.1231,101.1231,101.0623,101.0883,4705.0
2019-04-10 12:30:00,116.4,116.41,116.32,116.32,4100.0,101.097,101.1057,101.0275,101.0275,4100.0
2019-04-10 12:40:00,116.32,116.37,116.24,116.36,4589.0,101.0275,101.0709,100.958,101.0623,4589.0
2019-04-10 12:50:00,116.36,116.36,116.3,116.34,3600.0,101.0623,101.0623,101.0102,101.0449,3600.0
2019-04-10 13:00:00,116.35,116.39,116.35,116.37,4521.0,101.0536,101.0883,101.0536,101.0709,4521.0
2019-04-10 13:10:00,116.36,116.4,116.31,116.38,6032.0,101.0623,101.097,101.0188,101.0796,6032.0
2019-04-10 13:20:00,116.39,116.39,116.31,116.32,5846.0,101.0883,101.0883,101.0188,101.0275,5846.0
2019-04-10 13:30:00,116.31,116.31,116.13,116.16,12198.0,101.0188,101.0188,100.8625,100.8886,12198.0
2019-04-10 13:40:00,116.16,116.16,116.04,116.09,14414.0,100.8886,100.8886,100.7843,100.8278,14414.0
2019-04-10 13:50:00,116.06,116.18,116.0,116.13,15912.0,100.8017,100.9059,100.7496,100.8625,15912.0
2019-04-10 14:00:00,116.13,116.13,116.04,116.1,7332.0,100.8625,100.8625,100.7843,100.8364,7332.0
2019-04-10 14:10:00,116.08,116.19,116.0,116.01,13810.0,100.8191,100.9146,100.7496,100.7583,13810.0
2019-04-10 14:20:00,115.98,116.02,115.83,115.84,10225.0,100.7322,100.767,100.6019,100.6106,10225.0
2019-04-10 14:30:00,115.9,116.03,115.9,116.03,5674.0,100.6627,100.7756,100.6627,100.7756,5674.0
2019-04-10 14:40:00,116.03,116.13,116.02,116.11,6266.0,100.7756,100.8625,100.767,100.8451,6266.0
2019-04-10 14:50:00,116.12,116.23,116.09,116.19,7069.0,100.8538,100.9494,100.8278,100.9146,7069.0
2019-04-10 15:00:00,116.17,116.27,116.14,116.23,8118.0,100.8972,100.9841,100.8712,100.9494,8118.0
2019-04-10 15:10:00,116.27,116.29,116.22,116.29,7215.0,100.9841,101.0015,100.9407,101.0015,7215.0
2019-04-10 15:20:00,116.29,116.31,116.12,116.12,6780.0,101.0015,101.0188,100.8538,100.8538,6780.0
2019-04-10 15:30:00,116.11,116.2,116.09,116.16,16396.0,100.8451,100.9233,100.8278,100.8886,16396.0
2019-04-10 15:40:00,116.15,116.19,116.12,116.17,17422.0,100.8799,100.9146,100.8538,100.8972,17422.0
2019-04-10 15:50:00,116.17,116.33,116.09,116.31,54727.0,100.8972,101.0362,100.8278,101.0188,54727.0
2019-04-11 09:30:00,116.3,116.49,115.77,115.94,66638.0,101.0102,101.1752,100.5498,100.6975,66638.0
2019-04-11 09:40:00,115.88,116.35,115.71,116.35,8700.0,100.6454,101.0536,100.4977,101.0536,8700.0
2019-04-11 09:50:00,116.35,116.42,116.26,116.35,6048.0,101.0536,101.1144,100.9754,101.0536,6048.0
2019-04-11 10:00:00,116.35,116.35,116.12,116.12,25696.0,101.0536,101.0536,100.8538,100.8538,25696.0
2019-04-11 10:10:00,116.08,116.21,115.93,115.96,75035.0,100.8191,100.932,100.6888,100.7149,75035.0
2019-04-11 10:20:00,115.93,116.13,115.91,116.12,7471.0,100.6888,100.8625,100.6714,100.8538,7471.0
2019-04-11 10:30:00,116.12,116.14,115.78,115.78,13330.0,100.8538,100.8712,100.5585,100.5585,13330.0
2019-04-11 10:40:00,115.76,115.9,115.62,115.8,18688.0,100.5411,100.6627,100.4196,100.5759,18688.0
2019-04-11 10:50:00,115.83,115.85,115.69,115.76,14381.0,100.6019,100.6193,100.4803,100.5411,14381.0
2019-04-11 11:00:00,115.76,116.01,115.66,115.96,81700.0,100.5411,100.7583,100.4543,100.7149,81700.0
2019-04-11 11:10:00,115.96,116.18,115.95,116.07,14587.0,100.7149,100.9059,100.7062,100.8104,14587.0
2019-04-11 11:20:00,116.09,116.09,115.97,116.05,7151.0,100.8278,100.8278,100.7235,100.793,7151.0
2019-04-11 11:30:00,116.06,116.09,115.95,115.95,4100.0,100.8017,100.8278,100.7062,100.7062,4100.0
2019-04-11 11:40:00,115.95,115.95,115.81,115.86,4782.0,100.7062,100.7062,100.5846,100.628,4782.0
2019-04-11 11:50:00,115.84,115.97,115.8,115.9,16814.0,100.6106,100.7235,100.5759,100.6627,16814.0
2019-04-11 12:00:00,115.88,115.92,115.83,115.83,5136.0,100.6454,100.6801,100.6019,100.6019,5136.0
2019-04-11 12:10:00,115.81,115.81,115.43,115.64,36305.0,100.5846,100.5846,100.2545,100.4369,36305.0
2019-04-11 12:20:00,115.66,115.79,115.59,115.79,8196.0,100.4543,100.5672,100.3935,100.5672,8196.0
2019-04-11 12:30:00,115.82,115.82,115.61,115.61,6280.0,100.5933,100.5933,100.4109,100.4109,6280.0
2019-04-11 12:40:00,115.63,115.67,115.57,115.62,7488.0,100.4282,100.463,100.3761,100.4196,7488.0
2019-04-11 12:50:00,115.61,115.62,115.57,115.62,8508.0,100.4109,100.4196,100.3761,100.4196,8508.0
2019-04-11 13:00:00,115.62,115.72,115.61,115.62,6616.0,100.4196,100.5064,100.4109,100.4196,6616.0
2019-04-11 13:10:00,115.61,115.63,115.47,115.48,16021.0,100.4109,100.4282,100.2893,100.298,16021.0
2019-04-11 13:20:00,115.5,115.51,115.35,115.35,10042.0,100.3153,100.324,100.185,100.185,10042.0
2019-04-11 13:30:00,115.31,115.51,115.23,115.5,16835.0,100.1503,100.324,100.0808,100.3153,16835.0
2019-04-11 13:40:00,115.51,115.75,115.47,115.75,9640.0,100.324,100.5325,100.2893,100.5325,9640.0
2019-04-11 13:50:00,115.73,115.74,115.66,115.73,9208.0,100.5151,100.5238,100.4543,100.5151,9208.0
2019-04-11 14:00:00,115.74,115.75,115.7,115.71,5726.0,100.5238,100.5325,100.489,100.4977,5726.0
2019-04-11 14:10:00,115.69,115.76,115.67,115.71,9649.0,100.4803,100.5411,100.463,100.4977,9649.0
2019-04-11 14:20:00,115.74,115.75,115.53,115.54,6033.0,100.5238,100.5325,100.3414,100.3501,6033.0
2019-04-11 14:30:00,115.52,115.59,115.39,115.39,9211.0,100.3327,100.3935,100.2198,100.2198,9211.0
2019-04-11 14:40:00,115.35,115.63,115.35,115.62,10280.0,100.185,100.4282,100.185,100.4196,10280.0
2019-04-11 14:50:00,115.58,115.65,115.47,115.58,6414.0,100.3848,100.4456,100.2893,100.3848,6414.0
2019-04-11 15:00:00,115.59,115.72,115.59,115.7,5942.0,100.3935,100.5064,100.3935,100.489,5942.0
2019-04-11 15:10:00,115.69,115.73,115.63,115.68,9074.0,100.4803,100.5151,100.4282,100.4717,9074.0
2019-04-11 15:20:00,115.67,115.74,115.65,115.71,14661.0,100.463,100.5238,100.4456,100.4977,14661.0
2019-04-11 15:30:00,115.72,115.95,115.7,115.95,18935.0,100.5064,100.7062,100.489,100.7062,18935.0
2019-04-11 15:40:00,115.95,116.03,115.91,115.97,28288.0,100.7062,100.7756,100.6714,100.7235,28288.0
2019-04-11 15:50:00,116.0,116.14,115.87,115.92,142551.0,100.7496,100.8712,100.6367,100.6801,142551.0
2019-04-12 09:30:00,115.81,115.94,115.39,115.69,18229.0,100.5846,100.6975,100.2198,100.4803,18229.0
2019-04-12 09:40:00,115.73,115.91,115.73,115.76,8312.0,100.5151,100.6714,100.5151,100.5411,8312.0
2019-04-12 09:50:00,115.78,115.78,115.56,115.59,10730.0,100.5585,100.5585,100.3674,100.3935,10730.0
2019-04-12 10:00:00,115.63,115.75,115.59,115.75,6100.0,100.4282,100.5325,100.3935,100.5325,6100.0
2019-04-12 10:10:00,115.75,115.85,115.7,115.78,8922.0,100.5325,100.6193,100.489,100.5585,8922.0
2019-04-12 10:20:00,115.82,115.92,115.81,115.92,10797.0,100.5933,100.6801,100.5846,100.6801,10797.0
2019-04-12 10:30:00,115.92,116.2,115.92,116.19,51230.0,100.6801,100.9233,100.6801,100.9146,51230.0
2019-04-12 10:40:00,116.17,116.35,116.05,116.27,9616.0,100.8972,101.0536,100.793,100.9841,9616.0
2019-04-12 10:50:00,116.25,116.25,115.97,116.0,40879.0,100.9667,100.9667,100.7235,100.7496,40879.0
2019-04-12 11:00:00,115.99,116.11,115.94,116.02,10257.0,100.7409,100.8451,100.6975,100.767,10257.0
2019-04-12 11:10:00,116.0,116.03,115.93,115.97,7455.0,100.7496,100.7756,100.6888,100.7235,7455.0
2019-04-12 11:20:00,115.97,115.97,115.87,115.9,8912.0,100.7235,100.7235,100.6367,100.6627,8912.0
2019-04-12 11:30:00,115.92,116.02,115.91,115.97,5766.0,100.6801,100.767,100.6714,100.7235,5766.0
2019-04-12 11:40:00,115.95,116.09,115.95,116.08,5929.0,100.7062,100.8278,100.7062,100.8191,5929.0
2019-04-12 11:50:00,116.06,116.11,115.95,115.96,11836.0,100.8017,100.8451,100.7062,100.7149,11836.0
2019-04-12 12:00:00,115.97,116.04,115.92,116.04,8847.0,100.7235,100.7843,100.6801,100.7843,8847.0
2019-04-12 12:10:00,116.06,116.22,116.06,116.17,6200.0,100.8017,100.9407,100.8017,100.8972,6200.0
2019-04-12 12:20:00,116.16,116.16,116.01,116.01,9922.0,100.8886,100.8886,100.7583,100.7583,9922.0
2019-04-12 12:30:00,116.0,116.08,115.99,116.08,4232.0,100.7496,100.8191,100.7409,100.8191,4232.0
2019-04-12 12:40:00,116.07,116.18,116.05,116.18,4678.0,100.8104,100.9059,100.793,100.9059,4678.0
2019-04-12 12:50:00,116.19,116.26,116.14,116.26,6328.0,100.9146,100.9754,100.8712,100.9754,6328.0
2019-04-12 13:00:00,116.25,116.31,116.24,116.26,6231.0,100.9667,101.0188,100.958,100.9754,6231.0
2019-04-12 13:10:00,116.26,116.28,116.21,116.22,3679.0,100.9754,100.9928,100.932,100.9407,3679.0
2019-04-12 13:20:00,116.2,116.22,116.08,116.08,5060.0,100.9233,100.9407,100.8191,100.8191,5060.0
2019-04-12 13:30:00,116.11,116.14,116.1,116.12,4307.0,100.8451,100.8712,100.8364,100.8538,4307.0
2019-04-12 13:40:00,116.12,116.12,116.07,116.09,4034.0,100.8538,100.8538,100.8104,100.8278,4034.0
2019-04-12 13:50:00,116.07,116.11,116.04,116.05,6944.0,100.8104,100.8451,100.7843,100.793,6944.0
2019-04-12 14:00:00,116.06,116.2,116.06,116.18,9574.0,100.8017,100.9233,100.8017,100.9059,9574.0
2019-04-12 14:10:00,116.2,116.2,116.1,116.13,4625.0,100.9233,100.9233,100.8364,100.8625,4625.0
2019-04-12 14:20:00,116.12,116.12,116.03,116.03,4327.0,100.8538,100.8538,100.7756,100.7756,4327.0
2019-04-12 14:30:00,116.01,116.1,115.99,116.09,6217.0,100.7583,100.8364,100.7409,100.8278,6217.0
2019-04-12 14:40:00,116.08,116.11,116.03,116.07,10156.0,100.8191,100.8451,100.7756,100.8104,10156.0
2019-04-12 14:50:00,116.06,116.18,116.05,116.14,8327.0,100.8017,100.9059,100.793,100.8712,8327.0
2019-04-12 15:00:00,116.15,116.22,116.13,116.21,6755.0,100.8799,100.9407,100.8625,100.932,6755.0
2019-04-12 15:10:00,116.22,116.23,116.14,116.14,10207.0,100.9407,100.9494,100.8712,100.8712,10207.0
2019-04-12 15:20:00,116.14,116.28,116.13,116.28,12506.0,100.8712,100.9928,100.8625,100.9928,12506.0
2019-04-12 15:30:00,116.29,116.31,116.18,116.27,19589.0,101.0015,101.0188,100.9059,100.9841,19589.0
2019-04-12 15:40:00,116.27,116.32,116.16,116.2,23982.0,100.9841,101.0275,100.8886,100.9233,23982.0
2019-04-12 15:50:00,116.2,116.24,116.09,116.12,78115.0,100.9233,100.958,100.8278,100.8538,78115.0
2019-04-15 09:30:00,116.25,116.62,116.01,116.6,16585.0,100.9667,101.2881,100.7583,101.2707,16585.0
2019-04-15 09:40:00,116.59,116.68,116.39,116.39,3948.0,101.262,101.3402,101.0883,101.0883,3948.0
2019-04-15 09:50:00,116.43,116.48,116.11,116.18,4592.0,101.1231,101.1665,100.8451,100.9059,4592.0
2019-04-15 10:00:00,116.18,116.27,116.02,116.12,5904.0,100.9059,100.9841,100.767,100.8538,5904.0
2019-04-15 10:10:00,116.19,116.22,116.13,116.22,2900.0,100.9146,100.9407,100.8625,100.9407,2900.0
2019-04-15 10:20:00,116.2,116.32,116.12,116.19,3200.0,100.9233,101.0275,100.8538,100.9146,3200.0
2019-04-15 10:30:00,116.22,116.53,116.22,116.53,2917.0,100.9407,101.2099,100.9407,101.2099,2917.0
2019-04-15 10:40:00,116.5,116.54,116.46,116.48,3716.0,101.1839,101.2186,101.1491,101.1665,3716.0
2019-04-15 10:50:00,116.53,116.6,116.49,116.52,3226.0,101.2099,101.2707,101.1752,101.2012,3226.0
2019-04-15 11:00:00,116.54,116.57,116.45,116.48,3418.0,101.2186,101.2447,101.1404,101.1665,3418.0
2019-04-15 11:10:00,116.51,116.63,116.49,116.62,4050.0,101.1925,101.2968,101.1752,101.2881,4050.0
2019-04-15 11:20:00,116.63,116.66,116.58,116.65,2600.0,101.2968,101.3228,101.2533,101.3141,2600.0
2019-04-15 11:30:00,116.68,116.68,116.5,116.52,2567.0,101.3402,101.3402,101.1839,101.2012,2567.0
2019-04-15 11:40:00,116.55,116.69,116.53,116.64,2022.0,101.2273,101.3489,101.2099,101.3055,2022.0
2019-04-15 11:50:00,116.68,116.72,116.65,116.68,4020.0,101.3402,101.3749,101.3141,101.3402,4020.0
2019-04-15 12:00:00,116.68,116.68,116.62,116.68,2583.0,101.3402,101.3402,101.2881,101.3402,2583.0
2019-04-15 12:10:00,116.67,116.77,116.66,116.72,2459.0,101.3315,101.4184,101.3228,101.3749,2459.0
2019-04-15 12:20:00,116.73,116.73,116.62,116.66,3705.0,101.3836,101.3836,101.2881,101.3228,3705.0
2019-04-15 12:30:00,116.68,116.68,116.6,116.62,1300.0,101.3402,101.3402,101.2707,101.2881,1300.0
2019-04-15 12:40:00,116.64,116.74,116.63,116.71,3318.0,101.3055,101.3923,101.2968,101.3663,3318.0
2019-04-15 12:50:00,116.71,116.8,116.71,116.72,1100.0,101.3663,101.4444,101.3663,101.3749,1100.0
2019-04-15 13:00:00,116.71,116.78,116.62,116.67,8458.0,101.3663,101.427,101.2881,101.3315,8458.0
2019-04-15 13:10:00,116.72,116.72,116.61,116.62,5724.0,101.3749,101.3749,101.2794,101.2881,5724.0
2019-04-15 13:20:00,116.64,116.65,116.57,116.62,2586.0,101.3055,101.3141,101.2447,101.2881,2586.0
2019-04-15 13:30:00,116.64,116.64,116.59,116.6,1600.0,101.3055,101.3055,101.262,101.2707,1600.0
2019-04-15 13:40:00,116.57,116.64,116.57,116.64,1000.0,101.2447,101.3055,101.2447,101.3055,1000.0
2019-04-15 13:50:00,116.64,116.74,116.63,116.68,9835.0,101.3055,101.3923,101.2968,101.3402,9835.0
2019-04-15 14:00:00,116.73,116.79,116.69,116.79,3326.0,101.3836,101.4357,101.3489,101.4357,3326.0
2019-04-15 14:10:00,116.77,116.77,116.61,116.63,3898.0,101.4184,101.4184,101.2794,101.2968,3898.0
2019-04-15 14:20:00,116.6,116.64,116.52,116.52,2751.0,101.2707,101.3055,101.2012,101.2012,2751.0
2019-04-15 14:30:00,116.54,116.59,116.51,116.56,4612.0,101.2186,101.262,101.1925,101.236,4612.0
2019-04-15 14:40:00,116.57,116.65,116.56,116.65,3299.0,101.2447,101.3141,101.236,101.3141,3299.0
2019-04-15 14:50:00,116.64,116.72,116.63,116.72,4200.0,101.3055,101.3749,101.2968,101.3749,4200.0
2019-04-15 15:00:00,116.72,116.76,116.67,116.72,7214.0,101.3749,101.4097,101.3315,101.3749,7214.0
2019-04-15 15:10:00,116.7,116.71,116.64,116.7,13637.0,101.3576,101.3663,101.3055,101.3576,13637.0
2019-04-15 15:20:00,116.71,116.74,116.68,116.74,5112.0,101.3663,101.3923,101.3402,101.3923,5112.0
2019-04-15 15:30:00,116.75,116.75,116.64,116.64,16486.0,101.401,101.401,101.3055,101.3055,16486.0
2019-04-15 15:40:00,116.64,116.67,116.55,116.61,12792.0,101.3055,101.3315,101.2273,101.2794,12792.0
2019-04-15 15:50:00,116.63,116.79,116.59,116.74,33395.0,101.2968,101.4357,101.262,101.3923,33395.0
2019-04-16 09:30:00,116.74,117.22,116.65,117.22,30173.0,101.3923,101.8092,101.3141,101.8092,30173.0
2019-04-16 09:40:00,117.18,117.18,116.86,117.02,5452.0,101.7745,101.7745,101.4965,101.6355,5452.0
2019-04-16 09:50:00,117.01,117.21,116.99,117.19,10908.0,101.6268,101.8005,101.6094,101.7831,10908.0
2019-04-16 10:00:00,117.18,117.22,117.0,117.04,6524.0,101.7745,101.8092,101.6181,101.6529,6524.0
2019-04-16 10:10:00,117.01,117.05,116.68,116.71,66218.0,101.6268,101.6616,101.3402,101.3663,66218.0
2019-04-16 10:20:00,116.75,116.77,116.67,116.69,3200.0,101.401,101.4184,101.3315,101.3489,3200.0
2019-04-16 10:30:00,116.7,116.86,116.7,116.8,8599.0,101.3576,101.4965,101.3576,101.4444,8599.0
2019-04-16 10:40:00,116.8,116.8,116.71,116.73,8933.0,101.4444,101.4444,101.3663,101.3836,8933.0
2019-04-16 10:50:00,116.75,116.81,116.69,116.76,6516.0,101.401,101.4531,101.3489,101.4097,6516.0
2019-04-16 11:00:00,116.77,116.77,116.6,116.62,15025.0,101.4184,101.4184,101.2707,101.2881,15025.0
2019-04-16 11:10:00,116.61,116.77,116.58,116.75,8807.0,101.2794,101.4184,101.2533,101.401,8807.0
2019-04-16 11:20:00,116.75,116.81,116.72,116.81,6125.0,101.401,101.4531,101.3749,101.4531,6125.0
2019-04-16 11:30:00,116.82,116.82,116.65,116.67,3637.0,101.4618,101.4618,101.3141,101.3315,3637.0
2019-04-16 11:40:00,116.68,116.81,116.59,116.78,8273.0,101.3402,101.4531,101.262,101.427,8273.0
2019-04-16 11:50:00,116.78,116.78,116.67,116.7,7922.0,101.427,101.427,101.3315,101.3576,7922.0
2019-04-16 12:00:00,116.7,116.71,116.57,116.66,9633.0,101.3576,101.3663,101.2447,101.3228,9633.0
2019-04-16 12:10:00,116.66,116.69,116.54,116.55,8357.0,101.3228,101.3489,101.2186,101.2273,8357.0
2019-04-16 12:20:00,116.52,116.6,116.52,116.59,4171.0,101.2012,101.2707,101.2012,101.262,4171.0
2019-04-16 12:30:00,116.6,116.64,116.58,116.59,3886.0,101.2707,101.3055,101.2533,101.262,3886.0
2019-04-16 12:40:00,116.58,116.58,116.45,116.46,9465.0,101.2533,101.2533,101.1404,101.1491,9465.0
2019-04-16 12:50:00,116.46,116.51,116.38,116.5,6782.0,101.1491,101.1925,101.0796,101.1839,6782.0
2019-04-16 13:00:00,116.53,116.58,116.5,116.51,4328.0,101.2099,101.2533,101.1839,101.1925,4328.0
2019-04-16 13:10:00,116.53,116.53,116.48,116.48,2963.0,101.2099,101.2099,101.1665,101.1665,2963.0
2019-04-16 13:20:00,116.48,116.49,116.41,116.42,3484.0,101.1665,101.1752,101.1057,101.1144,3484.0
2019-04-16 13:30:00,116.4,116.44,116.35,116.39,7202.0,101.097,101.1317,101.0536,101.0883,7202.0
2019-04-16 13:40:00,116.39,116.4,116.32,116.35,7303.0,101.0883,101.097,101.0275,101.0536,7303.0
2019-04-16 13:50:00,116.36,116.47,116.3,116.47,11471.0,101.0623,101.1578,101.0102,101.1578,11471.0
2019-04-16 14:00:00,116.48,116.49,116.4,116.43,7737.0,101.1665,101.1752,101.097,101.1231,7737.0
2019-04-16 14:10:00,116.43,116.53,116.4,116.52,11992.0,101.1231,101.2099,101.097,101.2012,11992.0
2019-04-16 14:20:00,116.5,116.79,116.46,116.79,20089.0,101.1839,101.4357,101.1491,101.4357,20089.0
2019-04-16 14:30:00,116.79,116.94,116.68,116.68,18720.0,101.4357,101.566,101.3402,101.3402,18720.0
2019-04-16 14:40:00,116.7,116.88,116.67,116.81,5811.0,101.3576,101.5139,101.3315,101.4531,5811.0
2019-04-16 14:50:00,116.82,116.82,116.68,116.8,4872.0,101.4618,101.4618,101.3402,101.4444,4872.0
2019-04-16 15:00:00,116.82,116.89,116.82,116.86,5232.0,101.4618,101.5226,101.4618,101.4965,5232.0
2019-04-16 15:10:00,116.86,116.94,116.85,116.94,5055.0,101.4965,101.566,101.4878,101.566,5055.0
2019-04-16 15:20:00,116.95,116.98,116.89,116.93,9619.0,101.5747,101.6008,101.5226,101.5573,9619.0
2019-04-16 15:30:00,116.93,116.96,116.73,116.82,32955.0,101.5573,101.5834,101.3836,101.4618,32955.0
2019-04-16 15:40:00,116.83,116.84,116.69,116.76,32263.0,101.4705,101.4792,101.3489,101.4097,32263.0
2019-04-16 15:50:00,116.79,116.88,116.78,116.85,102861.0,101.4357,101.5139,101.427,101.4878,102861.0
2019-04-17 09:30:00,117.09,117.09,115.47,115.67,52148.0,101.6963,101.6963,100.2893,100.463,52148.0
2019-04-17 09:40:00,115.68,116.25,115.67,116.2,10962.0,100.4717,100.9667,100.463,100.9233,10962.0
2019-04-17 09:50:00,116.23,116.41,116.08,116.08,10813.0,100.9494,101.1057,100.8191,100.8191,10813.0
2019-04-17 10:00:00,116.14,116.23,115.92,116.0,11045.0,100.8712,100.9494,100.6801,100.7496,11045.0
2019-04-17 10:10:00,115.98,116.19,115.96,116.19,20520.0,100.7322,100.9146,100.7149,100.9146,20520.0
2019-04-17 10:20:00,116.22,116.23,116.05,116.06,15779.0,100.9407,100.9494,100.793,100.8017,15779.0
2019-04-17 10:30:00,116.06,116.12,115.94,116.0,18856.0,100.8017,100.8538,100.6975,100.7496,18856.0
2019-04-17 10:40:00,115.99,116.08,115.96,116.03,10444.0,100.7409,100.8191,100.7149,100.7756,10444.0
2019-04-17 10:50:00,116.01,116.1,115.98,116.0,11364.0,100.7583,100.8364,100.7322,100.7496,11364.0
2019-04-17 11:00:00,115.98,116.08,115.86,116.02,14714.0,100.7322,100.8191,100.628,100.767,14714.0
2019-04-17 11:10:00,115.98,116.29,115.95,116.25,20354.0,100.7322,101.0015,100.7062,100.9667,20354.0
2019-04-17 11:20:00,116.23,116.26,116.14,116.17,8703.0,100.9494,100.9754,100.8712,100.8972,8703.0
2019-04-17 11:30:00,116.18,116.22,116.14,116.16,6231.0,100.9059,100.9407,100.8712,100.8886,6231.0
2019-04-17 11:40:00,116.16,116.3,116.15,116.27,12981.0,100.8886,101.0102,100.8799,100.9841,12981.0
2019-04-17 11:50:00,116.3,116.32,116.21,116.22,14764.0,101.0102,101.0275,100.932,100.9407,14764.0
2019-04-17 12:00:00,116.2,116.38,116.2,116.3,23160.0,100.9233,101.0796,100.9233,101.0102,23160.0
2019-04-17 12:10:00,116.3,116.32,116.16,116.16,21811.0,101.0102,101.0275,100.8886,100.8886,21811.0
2019-04-17 12:20:00,116.19,116.52,116.19,116.51,17564.0,100.9146,101.2012,100.9146,101.1925,17564.0
2019-04-17 12:30:00,116.52,116.55,116.36,116.39,9042.0,101.2012,101.2273,101.0623,101.0883,9042.0
2019-04-17 12:40:00,116.4,116.43,116.35,116.43,11566.0,101.097,101.1231,101.0536,101.1231,11566.0
2019-04-17 12:50:00,116.4,116.46,116.27,116.43,11085.0,101.097,101.1491,100.9841,101.1231,11085.0
2019-04-17 13:00:00,116.42,116.63,116.42,116.63,10354.0,101.1144,101.2968,101.1144,101.2968,10354.0
2019-04-17 13:10:00,116.61,116.64,116.55,116.6,9436.0,101.2794,101.3055,101.2273,101.2707,9436.0
2019-04-17 13:20:00,116.62,116.78,116.58,116.72,9113.0,101.2881,101.427,101.2533,101.3749,9113.0
2019-04-17 13:30:00,116.73,116.79,116.69,116.75,6600.0,101.3836,101.4357,101.3489,101.401,6600.0
2019-04-17 13:40:00,116.76,116.81,116.72,116.75,6304.0,101.4097,101.4531,101.3749,101.401,6304.0
2019-04-17 13:50:00,116.74,116.8,116.63,116.79,8744.0,101.3923,101.4444,101.2968,101.4357,8744.0
2019-04-17 14:00:00,116.78,116.8,116.72,116.77,8232.0,101.427,101.4444,101.3749,101.4184,8232.0
2019-04-17 14:10:00,116.79,116.82,116.68,116.78,8374.0,101.4357,101.4618,101.3402,101.427,8374.0
2019-04-17 14:20:00,116.75,116.76,116.65,116.71,10006.0,101.401,101.4097,101.3141,101.3663,10006.0
2019-04-17 14:30:00,116.73,116.85,116.72,116.85,9241.0,101.3836,101.4878,101.3749,101.4878,9241.0
2019-04-17 14:40:00,116.82,116.85,116.76,116.79,8460.0,101.4618,101.4878,101.4097,101.4357,8460.0
2019-04-17 14:50:00,116.8,116.82,116.75,116.79,10094.0,101.4444,101.4618,101.401,101.4357,10094.0
2019-04-17 15:00:00,116.78,116.91,116.78,116.9,13476.0,101.427,101.54,101.427,101.5313,13476.0
2019-04-17 15:10:00,116.9,116.94,116.85,116.85,9283.0,101.5313,101.566,101.4878,101.4878,9283.0
2019-04-17 15:20:00,116.84,116.86,116.8,116.82,9195.0,101.4792,101.4965,101.4444,101.4618,9195.0
2019-04-17 15:30:00,116.82,116.94,116.8,116.85,27355.0,101.4618,101.566,101.4444,101.4878,27355.0
2019-04-17 15:40:00,116.85,116.93,116.77,116.83,35444.0,101.4878,101.5573,101.4184,101.4705,35444.0
2019-04-17 15:50:00,116.82,116.85,116.61,116.75,73141.0,101.4618,101.4878,101.2794,101.401,73141.0
2019-04-18 09:30:00,117.06,117.06,116.38,116.72,47456.0,101.6702,101.6702,101.0796,101.3749,47456.0
2019-04-18 09:40:00,116.87,117.0,116.77,116.82,4900.0,101.5052,101.6181,101.4184,101.4618,4900.0
2019-04-18 09:50:00,116.85,117.13,116.83,116.86,8661.0,101.4878,101.731,101.4705,101.4965,8661.0
2019-04-18 10:00:00,116.84,117.01,116.83,116.93,5915.0,101.4792,101.6268,101.4705,101.5573,5915.0
2019-04-18 10:10:00,116.82,116.89,116.66,116.67,4501.0,101.4618,101.5226,101.3228,101.3315,4501.0
2019-04-18 10:20:00,116.71,116.85,116.58,116.58,11842.0,101.3663,101.4878,101.2533,101.2533,11842.0
2019-04-18 10:30:00,116.54,116.77,116.52,116.77,6700.0,101.2186,101.4184,101.2012,101.4184,6700.0
2019-04-18 10:40:00,116.69,117.03,116.69,117.01,5332.0,101.3489,101.6442,101.3489,101.6268,5332.0
2019-04-18 10:50:00,117.03,117.11,116.99,117.07,7821.0,101.6442,101.7137,101.6094,101.6789,7821.0
2019-04-18 11:00:00,116.96,117.08,116.91,116.98,5525.0,101.5834,101.6876,101.54,101.6008,5525.0
2019-04-18 11:10:00,116.92,117.02,116.89,117.02,4702.0,101.5486,101.6355,101.5226,101.6355,4702.0
2019-04-18 11:20:00,117.06,117.06,116.91,117.0,4588.0,101.6702,101.6702,101.54,101.6181,4588.0
2019-04-18 11:30:00,117.02,117.35,117.01,117.3,10683.0,101.6355,101.9221,101.6268,101.8787,10683.0
2019-04-18 11:40:00,117.28,117.32,117.24,117.24,5859.0,101.8613,101.8961,101.8266,101.8266,5859.0
2019-04-18 11:50:00,117.23,117.23,117.02,117.09,7226.0,101.8179,101.8179,101.6355,101.6963,7226.0
2019-04-18 12:00:00,117.11,117.18,117.07,117.18,3965.0,101.7137,101.7745,101.6789,101.7745,3965.0
2019-04-18 12:10:00,117.2,117.26,117.15,117.18,5173.0,101.7918,101.8439,101.7484,101.7745,5173.0
2019-04-18 12:20:00,117.18,117.22,117.14,117.17,8359.0,101.7745,101.8092,101.7397,101.7658,8359.0
2019-04-18 12:30:00,117.15,117.19,117.14,117.16,9850.0,101.7484,101.7831,101.7397,101.7571,9850.0
2019-04-18 12:40:00,117.18,117.21,117.14,117.21,9322.0,101.7745,101.8005,101.7397,101.8005,9322.0
2019-04-18 12:50:00,117.2,117.22,117.16,117.19,7949.0,101.7918,101.8092,101.7571,101.7831,7949.0
2019-04-18 13:00:00,117.16,117.19,116.93,116.97,6101.0,101.7571,101.7831,101.5573,101.5921,6101.0
2019-04-18 13:10:00,116.93,116.97,116.89,116.91,8605.0,101.5573,101.5921,101.5226,101.54,8605.0
2019-04-18 13:20:00,116.91,116.95,116.85,116.85,7486.0,101.54,101.5747,101.4878,101.4878,7486.0
2019-04-18 13:30:00,116.86,116.97,116.83,116.88,11320.0,101.4965,101.5921,101.4705,101.5139,11320.0
2019-04-18 13:40:00,116.86,116.89,116.81,116.86,5931.0,101.4965,101.5226,101.4531,101.4965,5931.0
2019-04-18 13:50:00,116.88,116.88,116.78,116.8,7491.0,101.5139,101.5139,101.427,101.4444,7491.0
2019-04-18 14:00:00,116.77,116.9,116.77,116.88,11386.0,101.4184,101.5313,101.4184,101.5139,11386.0
2019-04-18 14:10:00,116.9,116.99,116.86,116.98,18498.0,101.5313,101.6094,101.4965,101.6008,18498.0
2019-04-18 14:20:00,117.0,117.09,117.0,117.08,6579.0,101.6181,101.6963,101.6181,101.6876,6579.0
2019-04-18 14:30:00,117.08,117.16,117.08,117.15,19728.0,101.6876,101.7571,101.6876,101.7484,19728.0
2019-04-18 14:40:00,117.15,117.26,117.15,117.22,7284.0,101.7484,101.8439,101.7484,101.8092,7284.0
2019-04-18 14:50:00,117.21,117.24,117.14,117.19,11254.0,101.8005,101.8266,101.7397,101.7831,11254.0
2019-04-18 15:00:00,117.15,117.18,116.99,117.13,13798.0,101.7484,101.7745,101.6094,101.731,13798.0
2019-04-18 15:10:00,117.17,117.29,117.13,117.28,18348.0,101.7658,101.87,101.731,101.8613,18348.0
2019-04-18 15:20:00,117.26,117.31,117.21,117.27,19279.0,101.8439,101.8874,101.8005,101.8526,19279.0
2019-04-18 15:30:00,117.24,117.3,117.23,117.28,23377.0,101.8266,101.8787,101.8179,101.8613,23377.0
2019-04-18 15:40:00,117.28,117.31,117.24,117.25,35083.0,101.8613,101.8874,101.8266,101.8353,35083.0
2019-04-18 15:50:00,117.24,117.26,116.89,116.99,76280.0,101.8266,101.8439,101.5226,101.6094,76280.0
2019-04-22 09:30:00,116.8,117.26,116.57,117.24,22513.0,101.4444,101.8439,101.2447,101.8266,22513.0
2019-04-22 09:40:00,117.17,117.31,116.97,117.06,7200.0,101.7658,101.8874,101.5921,101.6702,7200.0
2019-04-22 09:50:00,117.08,117.23,116.87,117.16,18794.0,101.6876,101.8179,101.5052,101.7571,18794.0
2019-04-22 10:00:00,117.14,117.24,117.03,117.16,20867.0,101.7397,101.8266,101.6442,101.7571,20867.0
2019-04-22 10:10:00,117.11,117.4,117.08,117.32,31433.0,101.7137,101.9655,101.6876,101.8961,31433.0
2019-04-22 10:20:00,117.33,117.33,117.18,117.25,14731.0,101.9047,101.9047,101.7745,101.8353,14731.0
2019-04-22 10:30:00,117.23,117.47,117.21,117.21,18602.0,101.8179,102.0263,101.8005,101.8005,18602.0
2019-04-22 10:40:00,117.16,117.24,117.01,117.19,10947.0,101.7571,101.8266,101.6268,101.7831,10947.0
2019-04-22 10:50:00,117.21,117.27,117.07,117.09,10404.0,101.8005,101.8526,101.6789,101.6963,10404.0
2019-04-22 11:00:00,117.11,117.16,116.97,117.15,10290.0,101.7137,101.7571,101.5921,101.7484,10290.0
2019-04-22 11:10:00,117.14,117.36,117.13,117.36,22472.0,101.7397,101.9308,101.731,101.9308,22472.0
2019-04-22 11:20:00,117.37,117.58,117.31,117.44,35950.0,101.9395,102.1219,101.8874,102.0003,35950.0
2019-04-22 11:30:00,117.43,117.5,117.37,117.46,8617.0,101.9916,102.0524,101.9395,102.0176,8617.0
2019-04-22 11:40:00,117.5,117.55,117.3,117.38,6601.0,102.0524,102.0958,101.8787,101.9482,6601.0
2019-04-22 11:50:00,117.4,117.41,117.23,117.25,7200.0,101.9655,101.9742,101.8179,101.8353,7200.0
2019-04-22 12:00:00,117.25,117.27,117.1,117.14,5188.0,101.8353,101.8526,101.705,101.7397,5188.0
2019-04-22 12:10:00,117.08,117.13,117.0,117.01,9000.0,101.6876,101.731,101.6181,101.6268,9000.0
2019-04-22 12:20:00,116.96,117.02,116.92,117.0,3690.0,101.5834,101.6355,101.5486,101.6181,3690.0
2019-04-22 12:30:00,116.98,116.98,116.91,116.98,5110.0,101.6008,101.6008,101.54,101.6008,5110.0
2019-04-22 12:40:00,117.0,117.09,117.0,117.05,4316.0,101.6181,101.6963,101.6181,101.6616,4316.0
2019-04-22 12:50:00,117.08,117.16,117.06,117.07,3283.0,101.6876,101.7571,101.6702,101.6789,3283.0
2019-04-22 13:00:00,117.08,117.09,117.01,117.04,3002.0,101.6876,101.6963,101.6268,101.6529,3002.0
2019-04-22 13:10:00,117.05,117.1,117.01,117.05,6733.0,101.6616,101.705,101.6268,101.6616,6733.0
2019-04-22 13:20:00,117.03,117.05,116.98,117.01,5351.0,101.6442,101.6616,101.6008,101.6268,5351.0
2019-04-22 13:30:00,117.01,117.08,116.99,117.08,6482.0,101.6268,101.6876,101.6094,101.6876,6482.0
2019-04-22 13:40:00,117.05,117.07,116.96,116.99,9289.0,101.6616,101.6789,101.5834,101.6094,9289.0
2019-04-22 13:50:00,117.0,117.04,117.0,117.01,4443.0,101.6181,101.6529,101.6181,101.6268,4443.0
2019-04-22 14:00:00,117.0,117.0,116.91,116.94,4289.0,101.6181,101.6181,101.54,101.566,4289.0
2019-04-22 14:10:00,116.93,116.95,116.83,116.87,11048.0,101.5573,101.5747,101.4705,101.5052,11048.0
2019-04-22 14:20:00,116.89,116.9,116.78,116.78,8310.0,101.5226,101.5313,101.427,101.427,8310.0
2019-04-22 14:30:00,116.8,116.85,116.71,116.84,7834.0,101.4444,101.4878,101.3663,101.4792,7834.0
2019-04-22 14:40:00,116.84,116.88,116.8,116.84,8327.0,101.4792,101.5139,101.4444,101.4792,8327.0
2019-04-22 14:50:00,116.81,116.88,116.78,116.84,3624.0,101.4531,101.5139,101.427,101.4792,3624.0
2019-04-22 15:00:00,116.84,116.86,116.79,116.8,9126.0,101.4792,101.4965,101.4357,101.4444,9126.0
2019-04-22 15:10:00,116.82,116.92,116.8,116.92,8515.0,101.4618,101.5486,101.4444,101.5486,8515.0
2019-04-22 15:20:00,116.94,116.94,116.88,116.88,2925.0,101.566,101.566,101.5139,101.5139,2925.0
2019-04-22 15:30:00,116.89,116.96,116.88,116.93,11244.0,101.5226,101.5834,101.5139,101.5573,11244.0
2019-04-22 15:40:00,116.95,117.09,116.94,117.07,14708.0,101.5747,101.6963,101.566,101.6789,14708.0
2019-04-22 15:50:00,117.09,117.23,117.0,117.02,69015.0,101.6963,101.8179,101.6181,101.6355,69015.0
2019-04-23 09:30:00,117.04,117.58,117.04,117.37,37834.0,101.6529,102.1219,101.6529,101.9395,37834.0
2019-04-23 09:40:00,117.42,117.74,117.3,117.4,18026.0,101.9829,102.2608,101.8787,101.9655,18026.0
2019-04-23 09:50:00,117.36,117.44,117.09,117.35,23821.0,101.9308,102.0003,101.6963,101.9221,23821.0
2019-04-23 10:00:00,117.39,117.52,117.33,117.33,22501.0,101.9569,102.0698,101.9047,101.9047,22501.0
2019-04-23 10:10:00,117.3,117.35,117.16,117.22,22242.0,101.8787,101.9221,101.7571,101.8092,22242.0
2019-04-23 10:20:00,117.26,117.38,117.2,117.2,22970.0,101.8439,101.9482,101.7918,101.7918,22970.0
2019-04-23 10:30:00,117.21,117.21,116.73,116.73,35730.0,101.8005,101.8005,101.3836,101.3836,35730.0
2019-04-23 10:40:00,116.73,116.74,116.37,116.4,31426.0,101.3836,101.3923,101.0709,101.097,31426.0
2019-04-23 10:50:00,116.46,116.64,116.4,116.6,18781.0,101.1491,101.3055,101.097,101.2707,18781.0
2019-04-23 11:00:00,116.61,116.75,116.57,116.59,16302.0,101.2794,101.401,101.2447,101.262,16302.0
2019-04-23 11:10:00,116.57,116.66,116.49,116.64,11154.0,101.2447,101.3228,101.1752,101.3055,11154.0
2019-04-23 11:20:00,116.62,116.71,116.5,116.66,10800.0,101.2881,101.3663,101.1839,101.3228,10800.0
2019-04-23 11:30:00,116.68,116.74,116.52,116.59,10977.0,101.3402,101.3923,101.2012,101.262,10977.0
2019-04-23 11:40:00,116.58,116.62,116.51,116.6,35568.0,101.2533,101.2881,101.1925,101.2707,35568.0
2019-04-23 11:50:00,116.6,116.62,116.44,116.47,14910.0,101.2707,101.2881,101.1317,101.1578,14910.0
2019-04-23 12:00:00,116.48,116.68,116.48,116.68,12148.0,101.1665,101.3402,101.1665,101.3402,12148.0
2019-04-23 12:10:00,116.7,116.93,116.68,116.91,11941.0,101.3576,101.5573,101.3402,101.54,11941.0
2019-04-23 12:20:00,116.91,116.91,116.71,116.79,15287.0,101.54,101.54,101.3663,101.4357,15287.0
2019-04-23 12:30:00,116.77,116.79,116.62,116.63,12831.0,101.4184,101.4357,101.2881,101.2968,12831.0
2019-04-23 12:40:00,116.63,116.73,116.62,116.67,10520.0,101.2968,101.3836,101.2881,101.3315,10520.0
2019-04-23 12:50:00,116.65,116.73,116.6,116.68,11967.0,101.3141,101.3836,101.2707,101.3402,11967.0
2019-04-23 13:00:00,116.68,116.81,116.68,116.79,16620.0,101.3402,101.4531,101.3402,101.4357,16620.0
2019-04-23 13:10:00,116.8,116.85,116.71,116.71,8580.0,101.4444,101.4878,101.3663,101.3663,8580.0
2019-04-23 13:20:00,116.71,116.78,116.66,116.73,12334.0,101.3663,101.427,101.3228,101.3836,12334.0
2019-04-23 13:30:00,116.73,116.75,116.7,116.75,7156.0,101.3836,101.401,101.3576,101.401,7156.0
2019-04-23 13:40:00,116.74,116.84,116.72,116.84,4833.0,101.3923,101.4792,101.3749,101.4792,4833.0
2019-04-23 13:50:00,116.82,116.84,116.71,116.78,11389.0,101.4618,101.4792,101.3663,101.427,11389.0
2019-04-23 14:00:00,116.77,116.91,116.73,116.91,11858.0,101.4184,101.54,101.3836,101.54,11858.0
2019-04-23 14:10:00,116.88,116.93,116.79,116.82,17488.0,101.5139,101.5573,101.4357,101.4618,17488.0
2019-04-23 14:20:00,116.84,116.9,116.79,116.86,8556.0,101.4792,101.5313,101.4357,101.4965,8556.0
2019-04-23 14:30:00,116.87,116.89,116.85,116.87,7459.0,101.5052,101.5226,101.4878,101.5052,7459.0
2019-04-23 14:40:00,116.87,116.9,116.81,116.83,13319.0,101.5052,101.5313,101.4531,101.4705,13319.0
2019-04-23 14:50:00,116.82,116.93,116.81,116.9,14315.0,101.4618,101.5573,101.4531,101.5313,14315.0
2019-04-23 15:00:00,116.89,116.89,116.68,116.68,14855.0,101.5226,101.5226,101.3402,101.3402,14855.0
2019-04-23 15:10:00,116.68,116.71,116.65,116.65,23120.0,101.3402,101.3663,101.3141,101.3141,23120.0
2019-04-23 15:20:00,116.67,116.67,116.58,116.63,19589.0,101.3315,101.3315,101.2533,101.2968,19589.0
2019-04-23 15:30:00,116.64,116.82,116.63,116.78,24258.0,101.3055,101.4618,101.2968,101.427,24258.0
2019-04-23 15:40:00,116.78,116.81,116.64,116.69,34004.0,101.427,101.4531,101.3055,101.3489,34004.0
2019-04-23 15:50:00,116.7,116.9,116.7,116.86,84972.0,101.3576,101.5313,101.3576,101.4965,84972.0
2019-04-24 09:30:00,116.77,117.69,116.68,117.52,30473.0,101.4184,102.2174,101.3402,102.0698,30473.0
2019-04-24 09:40:00,117.42,117.68,117.38,117.65,9768.0,101.9829,102.2087,101.9482,102.1827,9768.0
2019-04-24 09:50:00,117.69,117.78,117.61,117.63,18734.0,102.2174,102.2956,102.1479,102.1653,18734.0
2019-04-24 10:00:00,117.65,117.69,117.45,117.53,14690.0,102.1827,102.2174,102.009,102.0784,14690.0
2019-04-24 10:10:00,117.52,117.61,117.42,117.53,12644.0,102.0698,102.1479,101.9829,102.0784,12644.0
2019-04-24 10:20:00,117.54,117.73,117.53,117.72,11010.0,102.0871,102.2522,102.0784,102.2435,11010.0
2019-04-24 10:30:00,117.72,117.86,117.63,117.64,23157.0,102.2435,102.3651,102.1653,102.174,23157.0
2019-04-24 10:40:00,117.64,117.72,117.57,117.61,34588.0,102.174,102.2435,102.1132,102.1479,34588.0
2019-04-24 10:50:00,117.6,117.62,117.49,117.52,12781.0,102.1392,102.1566,102.0437,102.0698,12781.0
2019-04-24 11:00:00,117.55,117.77,117.53,117.59,13944.0,102.0958,102.2869,102.0784,102.1306,13944.0
2019-04-24 11:10:00,117.58,117.81,117.56,117.8,29192.0,102.1219,102.3216,102.1045,102.3129,29192.0
2019-04-24 11:20:00,117.8,117.86,117.65,117.68,38220.0,102.3129,102.3651,102.1827,102.2087,38220.0
2019-04-24 11:30:00,117.69,117.79,117.53,117.58,30559.0,102.2174,102.3043,102.0784,102.1219,30559.0
2019-04-24 11:40:00,117.56,117.59,117.47,117.48,14322.0,102.1045,102.1306,102.0263,102.035,14322.0
2019-04-24 11:50:00,117.48,117.48,117.26,117.29,25567.0,102.035,102.035,101.8439,101.87,25567.0
2019-04-24 12:00:00,117.29,117.39,117.22,117.39,9763.0,101.87,101.9569,101.8092,101.9569,9763.0
2019-04-24 12:10:00,117.37,117.51,117.23,117.26,23895.0,101.9395,102.0611,101.8179,101.8439,23895.0
2019-04-24 12:20:00,117.25,117.36,117.2,117.28,12354.0,101.8353,101.9308,101.7918,101.8613,12354.0
2019-04-24 12:30:00,117.28,117.36,117.22,117.29,25433.0,101.8613,101.9308,101.8092,101.87,25433.0
2019-04-24 12:40:00,117.26,117.27,117.14,117.24,10809.0,101.8439,101.8526,101.7397,101.8266,10809.0
2019-04-24 12:50:00,117.23,117.29,117.15,117.17,12799.0,101.8179,101.87,101.7484,101.7658,12799.0
2019-04-24 13:00:00,117.18,117.18,117.05,117.06,9309.0,101.7745,101.7745,101.6616,101.6702,9309.0
2019-04-24 13:10:00,117.03,117.12,116.91,117.12,15928.0,101.6442,101.7223,101.54,101.7223,15928.0
2019-04-24 13:20:00,117.14,117.33,117.14,117.32,13032.0,101.7397,101.9047,101.7397,101.8961,13032.0
2019-04-24 13:30:00,117.32,117.42,117.08,117.08,67291.0,101.8961,101.9829,101.6876,101.6876,67291.0
2019-04-24 13:40:00,117.05,117.16,117.04,117.12,12981.0,101.6616,101.7571,101.6529,101.7223,12981.0
2019-04-24 13:50:00,117.11,117.18,116.96,117.01,20002.0,101.7137,101.7745,101.5834,101.6268,20002.0
2019-04-24 14:00:00,117.01,117.15,117.01,117.15,12106.0,101.6268,101.7484,101.6268,101.7484,12106.0
2019-04-24 14:10:00,117.15,117.17,117.06,117.07,15950.0,101.7484,101.7658,101.6702,101.6789,15950.0
2019-04-24 14:20:00,117.07,117.27,117.06,117.14,20917.0,101.6789,101.8526,101.6702,101.7397,20917.0
2019-04-24 14:30:00,117.15,117.23,116.97,116.98,31738.0,101.7484,101.8179,101.5921,101.6008,31738.0
2019-04-24 14:40:00,117.0,117.02,116.84,116.99,42379.0,101.6181,101.6355,101.4792,101.6094,42379.0
2019-04-24 14:50:00,117.0,117.12,116.91,117.08,17940.0,101.6181,101.7223,101.54,101.6876,17940.0
2019-04-24 15:00:00,117.07,117.12,116.97,117.06,23502.0,101.6789,101.7223,101.5921,101.6702,23502.0
2019-04-24 15:10:00,117.07,117.18,117.07,117.18,16910.0,101.6789,101.7745,101.6789,101.7745,16910.0
2019-04-24 15:20:00,117.18,117.27,117.1,117.25,25778.0,101.7745,101.8526,101.705,101.8353,25778.0
2019-04-24 15:30:00,117.26,117.42,117.22,117.38,51314.0,101.8439,101.9829,101.8092,101.9482,51314.0
2019-04-24 15:40:00,117.37,117.39,117.15,117.15,57343.0,101.9395,101.9569,101.7484,101.7484,57343.0
2019-04-24 15:50:00,117.15,117.15,116.9,117.02,148757.0,101.7484,101.7484,101.5313,101.6355,148757.0
2019-04-25 09:30:00,120.12,124.63,120.0,122.7,348074.0,104.3279,108.245,104.2237,106.5688,348074.0
2019-04-25 09:40:00,122.81,123.19,121.98,122.72,134063.0,106.6643,106.9943,105.9434,106.5861,134063.0
2019-04-25 09:50:00,122.76,122.76,121.82,122.48,97020.0,106.6209,106.6209,105.8044,106.3777,97020.0
2019-04-25 10:00:00,122.59,122.67,122.34,122.51,60267.0,106.4732,106.5427,106.2561,106.4037,60267.0
2019-04-25 10:10:00,122.49,122.9,122.1,122.73,90522.0,106.3864,106.7425,106.0476,106.5948,90522.0
2019-04-25 10:20:00,122.69,123.38,122.65,123.17,111807.0,106.5601,107.1594,106.5253,106.977,111807.0
2019-04-25 10:30:00,123.15,123.36,122.87,123.18,73960.0,106.9596,107.142,106.7164,106.9856,73960.0
2019-04-25 10:40:00,123.15,123.34,123.05,123.25,52835.0,106.9596,107.1246,106.8727,107.0464,52835.0
2019-04-25 10:50:00,123.28,123.53,122.95,123.14,58261.0,107.0725,107.2896,106.7859,106.9509,58261.0
2019-04-25 11:00:00,123.14,123.2,122.61,122.97,47949.0,106.9509,107.003,106.4906,106.8033,47949.0
2019-04-25 11:10:00,123.0,123.19,122.82,123.12,59596.0,106.8293,106.9943,106.673,106.9335,59596.0
2019-04-25 11:20:00,123.06,123.29,122.95,123.25,36292.0,106.8814,107.0812,106.7859,107.0464,36292.0
2019-04-25 11:30:00,123.29,123.51,122.99,123.0,33316.0,107.0812,107.2723,106.8206,106.8293,33316.0
2019-04-25 11:40:00,123.01,123.12,122.35,122.39,43621.0,106.838,106.9335,106.2648,106.2995,43621.0
2019-04-25 11:50:00,122.4,122.58,121.94,121.98,43267.0,106.3082,106.4645,105.9087,105.9434,43267.0
2019-04-25 12:00:00,121.98,122.09,121.82,121.82,27894.0,105.9434,106.0389,105.8044,105.8044,27894.0
2019-04-25 12:10:00,121.82,122.08,121.4,121.41,27084.0,105.8044,106.0303,105.4397,105.4483,27084.0
2019-04-25 12:20:00,121.41,121.77,121.39,121.66,19522.0,105.4483,105.761,105.431,105.6655,19522.0
2019-04-25 12:30:00,121.67,121.69,121.21,121.22,33338.0,105.6742,105.6915,105.2746,105.2833,33338.0
2019-04-25 12:40:00,121.24,121.9,121.1,121.85,54114.0,105.3007,105.8739,105.1791,105.8305,54114.0
2019-04-25 12:50:00,121.86,122.14,121.81,122.12,20932.0,105.8392,106.0824,105.7958,106.065,20932.0
2019-04-25 13:00:00,122.14,122.14,121.54,121.62,21301.0,106.0824,106.0824,105.5613,105.6307,21301.0
2019-04-25 13:10:00,121.6,121.74,121.42,121.48,19386.0,105.6134,105.735,105.457,105.5091,19386.0
2019-04-25 13:20:00,121.48,121.5,121.35,121.41,16624.0,105.5091,105.5265,105.3962,105.4483,16624.0
2019-04-25 13:30:00,121.41,121.68,121.41,121.68,22971.0,105.4483,105.6828,105.4483,105.6828,22971.0
2019-04-25 13:40:00,121.67,121.92,121.67,121.85,21820.0,105.6742,105.8913,105.6742,105.8305,21820.0
2019-04-25 13:50:00,121.83,122.2,121.78,122.2,23809.0,105.8131,106.1345,105.7697,106.1345,23809.0
2019-04-25 14:00:00,122.19,122.4,122.04,122.35,36630.0,106.1258,106.3082,105.9955,106.2648,36630.0
2019-04-25 14:10:00,122.35,122.73,122.35,122.68,35827.0,106.2648,106.5948,106.2648,106.5514,35827.0
2019-04-25 14:20:00,122.67,122.71,122.49,122.61,31520.0,106.5427,106.5774,106.3864,106.4906,31520.0
2019-04-25 14:30:00,122.61,122.63,122.14,122.15,24745.0,106.4906,106.508,106.0824,106.0911,24745.0
2019-04-25 14:40:00,122.15,122.34,122.13,122.33,28586.0,106.0911,106.2561,106.0737,106.2474,28586.0
2019-04-25 14:50:00,122.31,122.65,122.21,122.21,24421.0,106.23,106.5253,106.1432,106.1432,24421.0
2019-04-25 15:00:00,122.21,122.3,121.97,121.99,31829.0,106.1432,106.2213,105.9347,105.9521,31829.0
2019-04-25 15:10:00,122.03,122.18,121.83,122.04,36943.0,105.9868,106.1171,105.8131,105.9955,36943.0
2019-04-25 15:20:00,122.06,122.31,122.06,122.23,37691.0,106.0129,106.23,106.0129,106.1605,37691.0
2019-04-25 15:30:00,122.23,122.48,122.23,122.47,71500.0,106.1605,106.3777,106.1605,106.369,71500.0
2019-04-25 15:40:00,122.47,122.67,122.46,122.59,91058.0,106.369,106.5427,106.3603,106.4732,91058.0
2019-04-25 15:50:00,122.6,122.67,122.3,122.43,268033.0,106.4819,106.5427,106.2213,106.3342,268033.0
2019-04-26 09:30:00,122.5,122.93,122.5,122.83,44179.0,106.395,106.7685,106.395,106.6817,44179.0
2019-04-26 09:40:00,122.86,123.96,122.85,123.77,46664.0,106.7077,107.6631,106.699,107.4981,46664.0
2019-04-26 09:50:00,123.92,123.92,123.44,123.68,69479.0,107.6284,107.6284,107.2115,107.4199,69479.0
2019-04-26 10:00:00,123.75,123.81,123.1,123.18,26335.0,107.4807,107.5328,106.9162,106.9856,26335.0
2019-04-26 10:10:00,123.18,123.42,123.15,123.42,23282.0,106.9856,107.1941,106.9596,107.1941,23282.0
2019-04-26 10:20:00,123.42,123.6,123.38,123.55,20302.0,107.1941,107.3504,107.1594,107.307,20302.0
2019-04-26 10:30:00,123.54,123.89,123.54,123.89,22519.0,107.2983,107.6023,107.2983,107.6023,22519.0
2019-04-26 10:40:00,123.87,123.99,123.71,123.96,40243.0,107.5849,107.6892,107.446,107.6631,40243.0
2019-04-26 10:50:00,123.96,124.39,123.96,124.39,36075.0,107.6631,108.0366,107.6631,108.0366,36075.0
2019-04-26 11:00:00,124.38,124.76,124.3,124.58,68083.0,108.0279,108.3579,107.9584,108.2016,68083.0
2019-04-26 11:10:00,124.56,124.83,124.56,124.78,21332.0,108.1842,108.4187,108.1842,108.3753,21332.0
2019-04-26 11:20:00,124.79,124.87,124.48,124.51,24455.0,108.384,108.4535,108.1147,108.1408,24455.0
2019-04-26 11:30:00,124.51,124.72,124.48,124.63,21915.0,108.1408,108.3232,108.1147,108.245,21915.0
2019-04-26 11:40:00,124.63,124.71,124.5,124.58,20748.0,108.245,108.3145,108.1321,108.2016,20748.0
2019-04-26 11:50:00,124.58,124.58,124.38,124.47,17650.0,108.2016,108.2016,108.0279,108.1061,17650.0
2019-04-26 12:00:00,124.47,124.52,124.29,124.52,13124.0,108.1061,108.1495,107.9497,108.1495,13124.0
2019-04-26 12:10:00,124.5,124.78,124.47,124.78,16207.0,108.1321,108.3753,108.1061,108.3753,16207.0
2019-04-26 12:20:00,124.76,125.0,124.73,124.98,40199.0,108.3579,108.5664,108.3319,108.549,40199.0
2019-04-26 12:30:00,124.94,124.99,124.64,124.83,27769.0,108.5143,108.5577,108.2537,108.4187,27769.0
2019-04-26 12:40:00,124.81,124.93,124.81,124.88,18101.0,108.4014,108.5056,108.4014,108.4621,18101.0
2019-04-26 12:50:00,124.89,125.07,124.88,125.07,20874.0,108.4708,108.6272,108.4621,108.6272,20874.0
2019-04-26 13:00:00,125.07,125.3,125.05,125.27,22596.0,108.6272,108.8269,108.6098,108.8009,22596.0
2019-04-26 13:10:00,125.25,125.6,125.22,125.53,37956.0,108.7835,109.0875,108.7574,109.0267,37956.0
2019-04-26 13:20:00,125.53,125.83,125.53,125.76,45738.0,109.0267,109.2873,109.0267,109.2265,45738.0
2019-04-26 13:30:00,125.74,125.94,125.72,125.9,41438.0,109.2091,109.3828,109.1917,109.3481,41438.0
2019-04-26 13:40:00,125.89,126.02,125.84,125.86,44568.0,109.3394,109.4523,109.2959,109.3133,44568.0
2019-04-26 13:50:00,125.85,125.85,125.61,125.67,16032.0,109.3046,109.3046,109.0962,109.1483,16032.0
2019-04-26 14:00:00,125.67,125.68,125.42,125.59,20124.0,109.1483,109.157,108.9312,109.0788,20124.0
2019-04-26 14:10:00,125.58,125.88,125.56,125.86,26935.0,109.0701,109.3307,109.0527,109.3133,26935.0
2019-04-26 14:20:00,125.86,125.87,125.72,125.75,18250.0,109.3133,109.322,109.1917,109.2178,18250.0
2019-04-26 14:30:00,125.77,125.92,125.75,125.9,18872.0,109.2351,109.3654,109.2178,109.3481,18872.0
2019-04-26 14:40:00,125.91,126.1,125.87,126.03,26466.0,109.3567,109.5218,109.322,109.461,26466.0
2019-04-26 14:50:00,126.03,126.12,125.56,125.57,34247.0,109.461,109.5391,109.0527,109.0614,34247.0
2019-04-26 15:00:00,125.56,125.64,125.51,125.58,34714.0,109.0527,109.1222,109.0093,109.0701,34714.0
2019-04-26 15:10:00,125.6,125.69,125.52,125.67,29366.0,109.0875,109.1657,109.018,109.1483,29366.0
2019-04-26 15:20:00,125.66,125.67,125.53,125.55,39321.0,109.1396,109.1483,109.0267,109.0441,39321.0
2019-04-26 15:30:00,125.53,125.53,125.29,125.29,60249.0,109.0267,109.0267,108.8182,108.8182,60249.0
2019-04-26 15:40:00,125.27,125.4,125.15,125.24,157646.0,108.8009,108.9138,108.6967,108.7748,157646.0
2019-04-26 15:50:00,125.24,125.27,124.93,125.19,182979.0,108.7748,108.8009,108.5056,108.7314,182979.0
2019-04-29 09:30:00,124.53,124.66,123.44,123.56,111167.0,108.1582,108.2711,107.2115,107.3157,111167.0
2019-04-29 09:40:00,123.52,123.87,123.47,123.52,84208.0,107.2809,107.5849,107.2375,107.2809,84208.0
2019-04-29 09:50:00,123.5,124.32,123.34,124.19,81233.0,107.2636,107.9758,107.1246,107.8629,81233.0
2019-04-29 10:00:00,124.19,124.24,123.87,124.12,71370.0,107.8629,107.9063,107.5849,107.8021,71370.0
2019-04-29 10:10:00,124.15,124.19,123.79,124.06,50205.0,107.8281,107.8629,107.5154,107.75,50205.0
2019-04-29 10:20:00,124.0,124.16,123.99,124.05,23132.0,107.6978,107.8368,107.6892,107.7413,23132.0
2019-04-29 10:30:00,124.05,124.62,124.04,124.41,47652.0,107.7413,108.2363,107.7326,108.0539,47652.0
2019-04-29 10:40:00,124.44,124.45,124.28,124.37,44251.0,108.08,108.0887,107.941,108.0192,44251.0
2019-04-29 10:50:00,124.38,124.6,124.33,124.37,39346.0,108.0279,108.219,107.9845,108.0192,39346.0
2019-04-29 11:00:00,124.37,124.51,124.31,124.36,29678.0,108.0192,108.1408,107.9671,108.0105,29678.0
2019-04-29 11:10:00,124.37,124.47,124.28,124.46,20137.0,108.0192,108.1061,107.941,108.0974,20137.0
2019-04-29 11:20:00,124.48,124.53,124.39,124.43,18142.0,108.1147,108.1582,108.0366,108.0713,18142.0
2019-04-29 11:30:00,124.43,124.45,124.2,124.2,15708.0,108.0713,108.0887,107.8715,107.8715,15708.0
2019-04-29 11:40:00,124.17,124.4,124.12,124.38,24539.0,107.8455,108.0453,107.8021,108.0279,24539.0
2019-04-29 11:50:00,124.43,124.45,124.19,124.19,21779.0,108.0713,108.0887,107.8629,107.8629,21779.0
2019-04-29 12:00:00,124.19,124.21,124.08,124.11,21434.0,107.8629,107.8802,107.7673,107.7934,21434.0
2019-04-29 12:10:00,124.1,124.13,123.99,124.0,11733.0,107.7847,107.8108,107.6892,107.6978,11733.0
2019-04-29 12:20:00,123.98,123.99,123.83,123.84,10128.0,107.6805,107.6892,107.5502,107.5589,10128.0
2019-04-29 12:30:00,123.83,123.89,123.81,123.85,10589.0,107.5502,107.6023,107.5328,107.5676,10589.0
2019-04-29 12:40:00,123.85,123.99,123.7,123.96,15598.0,107.5676,107.6892,107.4373,107.6631,15598.0
2019-04-29 12:50:00,123.96,123.96,123.79,123.8,7346.0,107.6631,107.6631,107.5154,107.5241,7346.0
2019-04-29 13:00:00,123.8,123.81,123.55,123.8,22161.0,107.5241,107.5328,107.307,107.5241,22161.0
2019-04-29 13:10:00,123.8,123.81,123.7,123.7,6519.0,107.5241,107.5328,107.4373,107.4373,6519.0
2019-04-29 13:20:00,123.71,123.88,123.7,123.84,15596.0,107.446,107.5936,107.4373,107.5589,15596.0
2019-04-29 13:30:00,123.83,123.84,123.74,123.75,15502.0,107.5502,107.5589,107.472,107.4807,15502.0
2019-04-29 13:40:00,123.76,123.82,123.69,123.76,14228.0,107.4894,107.5415,107.4286,107.4894,14228.0
2019-04-29 13:50:00,123.79,123.79,123.62,123.62,16378.0,107.5154,107.5154,107.3678,107.3678,16378.0
2019-04-29 14:00:00,123.63,123.68,123.54,123.57,13689.0,107.3765,107.4199,107.2983,107.3244,13689.0
2019-04-29 14:10:00,123.56,123.7,123.52,123.69,14117.0,107.3157,107.4373,107.2809,107.4286,14117.0
2019-04-29 14:20:00,123.72,123.81,123.68,123.68,29695.0,107.4547,107.5328,107.4199,107.4199,29695.0
2019-04-29 14:30:00,123.68,123.99,123.66,123.91,23384.0,107.4199,107.6892,107.4025,107.6197,23384.0
2019-04-29 14:40:00,123.91,123.97,123.85,123.9,23122.0,107.6197,107.6718,107.5676,107.611,23122.0
2019-04-29 14:50:00,123.91,124.07,123.91,124.0,15857.0,107.6197,107.7586,107.6197,107.6978,15857.0
2019-04-29 15:00:00,124.0,124.17,123.9,124.13,22367.0,107.6978,107.8455,107.611,107.8108,22367.0
2019-04-29 15:10:00,124.13,124.22,124.13,124.14,19571.0,107.8108,107.8889,107.8108,107.8194,19571.0
2019-04-29 15:20:00,124.14,124.23,124.07,124.21,21189.0,107.8194,107.8976,107.7586,107.8802,21189.0
2019-04-29 15:30:00,124.21,124.29,124.05,124.29,61386.0,107.8802,107.9497,107.7413,107.9497,61386.0
2019-04-29 15:40:00,124.28,124.37,124.16,124.23,67379.0,107.941,108.0192,107.8368,107.8976,67379.0
2019-04-29 15:50:00,124.23,124.48,124.17,124.31,109738.0,107.8976,108.1147,107.8455,107.9671,109738.0
2019-04-30 09:30:00,124.5,124.5,123.41,123.5,40567.0,108.1321,108.1321,107.1854,107.2636,40567.0
2019-04-30 09:40:00,123.56,124.14,123.56,124.08,20136.0,107.3157,107.8194,107.3157,107.7673,20136.0
2019-04-30 09:50:00,124.09,124.48,124.03,124.23,20322.0,107.776,108.1147,107.7239,107.8976,20322.0
2019-04-30 10:00:00,124.22,124.82,124.22,124.74,40456.0,107.8889,108.41,107.8889,108.3406,40456.0
2019-04-30 10:10:00,124.74,125.19,124.73,124.99,47026.0,108.3406,108.7314,108.3319,108.5577,47026.0
2019-04-30 10:20:00,124.98,125.07,124.83,124.85,23638.0,108.549,108.6272,108.4187,108.4361,23638.0
2019-04-30 10:30:00,124.82,125.17,124.81,125.05,38694.0,108.41,108.714,108.4014,108.6098,38694.0
2019-04-30 10:40:00,125.06,125.26,124.97,125.25,43619.0,108.6185,108.7922,108.5403,108.7835,43619.0
2019-04-30 10:50:00,125.25,125.26,125.04,125.07,20875.0,108.7835,108.7922,108.6011,108.6272,20875.0
2019-04-30 11:00:00,125.08,125.3,124.89,125.0,28470.0,108.6359,108.8269,108.4708,108.5664,28470.0
2019-04-30 11:10:00,124.99,125.01,124.66,124.68,29546.0,108.5577,108.5751,108.2711,108.2884,29546.0
2019-04-30 11:20:00,124.67,125.03,124.65,125.02,138484.0,108.2798,108.5924,108.2624,108.5837,138484.0
2019-04-30 11:30:00,124.99,125.06,124.8,124.87,49522.0,108.5577,108.6185,108.3927,108.4535,49522.0
2019-04-30 11:40:00,124.87,124.87,124.53,124.58,31165.0,108.4535,108.4535,108.1582,108.2016,31165.0
2019-04-30 11:50:00,124.56,124.67,124.43,124.5,14215.0,108.1842,108.2798,108.0713,108.1321,14215.0
2019-04-30 12:00:00,124.52,124.54,124.23,124.29,12197.0,108.1495,108.1668,107.8976,107.9497,12197.0
2019-04-30 12:10:00,124.29,124.33,124.18,124.21,16151.0,107.9497,107.9845,107.8542,107.8802,16151.0
2019-04-30 12:20:00,124.22,124.45,124.22,124.38,10619.0,107.8889,108.0887,107.8889,108.0279,10619.0
2019-04-30 12:30:00,124.4,124.59,124.4,124.54,11762.0,108.0453,108.2103,108.0453,108.1668,11762.0
2019-04-30 12:40:00,124.55,124.55,124.34,124.43,14112.0,108.1755,108.1755,107.9931,108.0713,14112.0
2019-04-30 12:50:00,124.47,124.47,124.36,124.39,8845.0,108.1061,108.1061,108.0105,108.0366,8845.0
2019-04-30 13:00:00,124.41,124.53,124.38,124.47,14957.0,108.0539,108.1582,108.0279,108.1061,14957.0
2019-04-30 13:10:00,124.49,124.79,124.48,124.79,48727.0,108.1234,108.384,108.1147,108.384,48727.0
2019-04-30 13:20:00,124.83,124.84,124.67,124.68,6081.0,108.4187,108.4274,108.2798,108.2884,6081.0
2019-04-30 13:30:00,124.65,124.84,124.62,124.84,15447.0,108.2624,108.4274,108.2363,108.4274,15447.0
2019-04-30 13:40:00,124.91,124.91,124.65,124.75,28426.0,108.4882,108.4882,108.2624,108.3492,28426.0
2019-04-30 13:50:00,124.74,124.89,124.67,124.89,13942.0,108.3406,108.4708,108.2798,108.4708,13942.0
2019-04-30 14:00:00,124.89,124.97,124.79,124.83,15936.0,108.4708,108.5403,108.384,108.4187,15936.0
2019-04-30 14:10:00,124.83,124.89,124.74,124.86,16548.0,108.4187,108.4708,108.3406,108.4448,16548.0
2019-04-30 14:20:00,124.87,124.92,124.82,124.85,16702.0,108.4535,108.4969,108.41,108.4361,16702.0
2019-04-30 14:30:00,124.86,124.92,124.8,124.89,11878.0,108.4448,108.4969,108.3927,108.4708,11878.0
2019-04-30 14:40:00,124.9,124.95,124.73,124.76,13914.0,108.4795,108.5229,108.3319,108.3579,13914.0
2019-04-30 14:50:00,124.74,124.83,124.64,124.69,25367.0,108.3406,108.4187,108.2537,108.2971,25367.0
2019-04-30 15:00:00,124.7,124.82,124.68,124.82,11568.0,108.3058,108.41,108.2884,108.41,11568.0
2019-04-30 15:10:00,124.83,124.91,124.77,124.77,9738.0,108.4187,108.4882,108.3666,108.3666,9738.0
2019-04-30 15:20:00,124.79,124.9,124.79,124.9,13628.0,108.384,108.4795,108.384,108.4795,13628.0
2019-04-30 15:30:00,124.9,124.98,124.79,124.87,24720.0,108.4795,108.549,108.384,108.4535,24720.0
2019-04-30 15:40:00,124.88,124.9,124.77,124.9,46497.0,108.4621,108.4795,108.3666,108.4795,46497.0
2019-04-30 15:50:00,124.89,125.0,124.81,124.85,117629.0,108.4708,108.5664,108.4014,108.4361,117629.0
2019-05-01 09:30:00,125.0,125.29,124.99,125.26,24765.0,108.5664,108.8182,108.5577,108.7922,24765.0
2019-05-01 09:40:00,125.26,125.26,124.75,124.86,11558.0,108.7922,108.7922,108.3492,108.4448,11558.0
2019-05-01 09:50:00,124.95,124.97,124.44,124.48,12874.0,108.5229,108.5403,108.08,108.1147,12874.0
2019-05-01 10:00:00,124.43,124.65,124.24,124.65,7739.0,108.0713,108.2624,107.9063,108.2624,7739.0
2019-05-01 10:10:00,124.66,124.69,124.28,124.32,15191.0,108.2711,108.2971,107.941,107.9758,15191.0
2019-05-01 10:20:00,124.26,124.38,124.01,124.01,10315.0,107.9237,108.0279,107.7065,107.7065,10315.0
2019-05-01 10:30:00,124.01,124.06,123.37,123.59,30693.0,107.7065,107.75,107.1507,107.3417,30693.0
2019-05-01 10:40:00,123.59,123.71,123.33,123.36,13793.0,107.3417,107.446,107.1159,107.142,13793.0
2019-05-01 10:50:00,123.31,123.68,123.31,123.67,10227.0,107.0986,107.4199,107.0986,107.4112,10227.0
2019-05-01 11:00:00,123.69,123.92,123.64,123.83,15183.0,107.4286,107.6284,107.3852,107.5502,15183.0
2019-05-01 11:10:00,123.89,124.04,123.82,123.99,14905.0,107.6023,107.7326,107.5415,107.6892,14905.0
2019-05-01 11:20:00,124.01,124.07,123.82,123.98,29858.0,107.7065,107.7586,107.5415,107.6805,29858.0
2019-05-01 11:30:00,123.98,124.09,123.9,124.06,23379.0,107.6805,107.776,107.611,107.75,23379.0
2019-05-01 11:40:00,124.03,124.28,124.0,124.17,22514.0,107.7239,107.941,107.6978,107.8455,22514.0
2019-05-01 11:50:00,124.21,124.28,124.17,124.25,11111.0,107.8802,107.941,107.8455,107.915,11111.0
2019-05-01 12:00:00,124.27,124.31,124.21,124.28,9841.0,107.9323,107.9671,107.8802,107.941,9841.0
2019-05-01 12:10:00,124.29,124.31,124.06,124.15,13125.0,107.9497,107.9671,107.75,107.8281,13125.0
2019-05-01 12:20:00,124.15,124.29,124.15,124.28,10637.0,107.8281,107.9497,107.8281,107.941,10637.0
2019-05-01 12:30:00,124.26,124.27,124.07,124.12,15237.0,107.9237,107.9323,107.7586,107.8021,15237.0
2019-05-01 12:40:00,124.13,124.29,124.07,124.15,9217.0,107.8108,107.9497,107.7586,107.8281,9217.0
2019-05-01 12:50:00,124.14,124.14,123.83,124.1,14255.0,107.8194,107.8194,107.5502,107.7847,14255.0
2019-05-01 13:00:00,124.1,124.16,123.9,123.94,10119.0,107.7847,107.8368,107.611,107.6457,10119.0
2019-05-01 13:10:00,123.96,123.96,123.75,123.76,8348.0,107.6631,107.6631,107.4807,107.4894,8348.0
2019-05-01 13:20:00,123.68,123.79,123.62,123.65,10579.0,107.4199,107.5154,107.3678,107.3939,10579.0
2019-05-01 13:30:00,123.62,123.89,123.6,123.82,22868.0,107.3678,107.6023,107.3504,107.5415,22868.0
2019-05-01 13:40:00,123.83,123.98,123.82,123.93,13891.0,107.5502,107.6805,107.5415,107.637,13891.0
2019-05-01 13:50:00,123.93,123.98,123.85,123.97,11414.0,107.637,107.6805,107.5676,107.6718,11414.0
2019-05-01 14:00:00,123.98,124.37,123.96,124.16,18540.0,107.6805,108.0192,107.6631,107.8368,18540.0
2019-05-01 14:10:00,124.19,124.19,124.07,124.12,18465.0,107.8629,107.8629,107.7586,107.8021,18465.0
2019-05-01 14:20:00,124.14,124.19,123.87,123.98,18284.0,107.8194,107.8629,107.5849,107.6805,18284.0
2019-05-01 14:30:00,123.96,123.99,123.22,123.22,24360.0,107.6631,107.6892,107.0204,107.0204,24360.0
2019-05-01 14:40:00,123.21,123.44,123.15,123.41,23652.0,107.0117,107.2115,106.9596,107.1854,23652.0
2019-05-01 14:50:00,123.43,123.58,123.35,123.37,26651.0,107.2028,107.3331,107.1333,107.1507,26651.0
2019-05-01 15:00:00,123.37,123.42,123.2,123.41,22301.0,107.1507,107.1941,107.003,107.1854,22301.0
2019-05-01 15:10:00,123.39,123.64,123.31,123.55,22566.0,107.168,107.3852,107.0986,107.307,22566.0
2019-05-01 15:20:00,123.55,123.58,123.2,123.26,37596.0,107.307,107.3331,107.003,107.0551,37596.0
2019-05-01 15:30:00,123.27,123.31,123.17,123.28,43253.0,107.0638,107.0986,106.977,107.0725,43253.0
2019-05-01 15:40:00,123.26,123.32,123.21,123.3,61268.0,107.0551,107.1072,107.0117,107.0899,61268.0
2019-05-01 15:50:00,123.3,123.31,122.91,122.95,185830.0,107.0899,107.0986,106.7511,106.7859,185830.0
2019-05-02 09:30:00,122.9,125.5,122.62,123.1,150779.0,106.7425,109.0006,106.4993,106.9162,150779.0
2019-05-02 09:40:00,123.0,123.2,122.24,122.29,54228.0,106.8293,107.003,106.1692,106.2127,54228.0
2019-05-02 09:50:00,122.29,122.72,122.05,122.06,21451.0,106.2127,106.5861,106.0042,106.0129,21451.0
2019-05-02 10:00:00,122.06,122.53,122.05,122.46,26840.0,106.0129,106.4211,106.0042,106.3603,26840.0
2019-05-02 10:10:00,122.47,122.7,122.34,122.37,22926.0,106.369,106.5688,106.2561,106.2821,22926.0
2019-05-02 10:20:00,122.37,122.39,121.63,121.8,43008.0,106.2821,106.2995,105.6394,105.7871,43008.0
2019-05-02 10:30:00,121.81,122.32,121.66,122.22,50876.0,105.7958,106.2387,105.6655,106.1519,50876.0
2019-05-02 10:40:00,122.18,122.39,122.13,122.25,30163.0,106.1171,106.2995,106.0737,106.1779,30163.0
2019-05-02 10:50:00,122.25,122.45,122.17,122.36,26533.0,106.1779,106.3516,106.1084,106.2735,26533.0
2019-05-02 11:00:00,122.35,122.46,121.86,121.92,23167.0,106.2648,106.3603,105.8392,105.8913,23167.0
2019-05-02 11:10:00,121.91,121.92,121.68,121.85,17568.0,105.8826,105.8913,105.6828,105.8305,17568.0
2019-05-02 11:20:00,121.83,122.01,121.69,121.98,18152.0,105.8131,105.9695,105.6915,105.9434,18152.0
2019-05-02 11:30:00,122.01,122.02,121.68,121.8,24479.0,105.9695,105.9781,105.6828,105.7871,24479.0
2019-05-02 11:40:00,121.84,122.06,121.81,121.89,15648.0,105.8218,106.0129,105.7958,105.8652,15648.0
2019-05-02 11:50:00,121.92,122.14,121.83,122.13,17027.0,105.8913,106.0824,105.8131,106.0737,17027.0
2019-05-02 12:00:00,122.15,122.15,121.76,121.83,24861.0,106.0911,106.0911,105.7523,105.8131,24861.0
2019-05-02 12:10:00,121.83,121.89,121.79,121.82,9408.0,105.8131,105.8652,105.7784,105.8044,9408.0
2019-05-02 12:20:00,121.89,122.07,121.89,121.98,9582.0,105.8652,106.0216,105.8652,105.9434,9582.0
2019-05-02 12:30:00,122.0,122.03,121.94,121.94,10242.0,105.9608,105.9868,105.9087,105.9087,10242.0
2019-05-02 12:40:00,121.99,121.99,121.8,121.83,8673.0,105.9521,105.9521,105.7871,105.8131,8673.0
2019-05-02 12:50:00,121.84,122.08,121.77,122.0,7728.0,105.8218,106.0303,105.761,105.9608,7728.0
2019-05-02 13:00:00,121.98,122.11,121.87,122.11,9645.0,105.9434,106.0563,105.8479,106.0563,9645.0
2019-05-02 13:10:00,122.14,122.18,121.98,122.06,15929.0,106.0824,106.1171,105.9434,106.0129,15929.0
2019-05-02 13:20:00,122.11,122.24,122.0,122.02,11683.0,106.0563,106.1692,105.9608,105.9781,11683.0
2019-05-02 13:30:00,122.0,122.03,121.88,121.91,15411.0,105.9608,105.9868,105.8566,105.8826,15411.0
2019-05-02 13:40:00,121.93,121.98,121.77,121.78,12248.0,105.9,105.9434,105.761,105.7697,12248.0
2019-05-02 13:50:00,121.79,121.98,121.78,121.86,18074.0,105.7784,105.9434,105.7697,105.8392,18074.0
2019-05-02 14:00:00,121.85,121.92,121.79,121.84,13386.0,105.8305,105.8913,105.7784,105.8218,13386.0
2019-05-02 14:10:00,121.87,121.91,121.73,121.78,16321.0,105.8479,105.8826,105.7263,105.7697,16321.0
2019-05-02 14:20:00,121.76,121.85,121.72,121.82,40008.0,105.7523,105.8305,105.7176,105.8044,40008.0
2019-05-02 14:30:00,121.82,122.07,121.82,122.04,15774.0,105.8044,106.0216,105.8044,105.9955,15774.0
2019-05-02 14:40:00,122.06,122.19,121.93,121.96,23493.0,106.0129,106.1258,105.9,105.926,23493.0
2019-05-02 14:50:00,121.97,122.06,121.88,122.05,15060.0,105.9347,106.0129,105.8566,106.0042,15060.0
2019-05-02 15:00:00,122.05,122.11,121.97,122.02,15837.0,106.0042,106.0563,105.9347,105.9781,15837.0
2019-05-02 15:10:00,121.98,122.1,121.98,122.06,15656.0,105.9434,106.0476,105.9434,106.0129,15656.0
2019-05-02 15:20:00,122.08,122.24,122.05,122.17,17471.0,106.0303,106.1692,106.0042,106.1084,17471.0
2019-05-02 15:30:00,122.16,122.3,122.14,122.27,35892.0,106.0997,106.2213,106.0824,106.1953,35892.0
2019-05-02 15:40:00,122.25,122.45,122.2,122.36,51229.0,106.1779,106.3516,106.1345,106.2735,51229.0
2019-05-02 15:50:00,122.34,122.59,122.34,122.54,123585.0,106.2561,106.4732,106.2561,106.4298,123585.0
2019-05-03 09:30:00,122.61,122.78,122.11,122.31,13681.0,106.4906,106.6382,106.0563,106.23,13681.0
2019-05-03 09:40:00,122.46,122.91,122.45,122.83,8611.0,106.3603,106.7511,106.3516,106.6817,8611.0
2019-05-03 09:50:00,122.82,122.82,122.25,122.53,14173.0,106.673,106.673,106.1779,106.4211,14173.0
2019-05-03 10:00:00,122.48,122.71,122.48,122.62,6981.0,106.3777,106.5774,106.3777,106.4993,6981.0
2019-05-03 10:10:00,122.59,122.59,122.31,122.32,12342.0,106.4732,106.4732,106.23,106.2387,12342.0
2019-05-03 10:20:00,122.34,122.46,122.28,122.33,17840.0,106.2561,106.3603,106.204,106.2474,17840.0
2019-05-03 10:30:00,122.34,122.53,122.34,122.47,13510.0,106.2561,106.4211,106.2561,106.369,13510.0
2019-05-03 10:40:00,122.43,122.63,122.34,122.55,12946.0,106.3342,106.508,106.2561,106.4385,12946.0
2019-05-03 10:50:00,122.59,122.63,122.47,122.51,18948.0,106.4732,106.508,106.369,106.4037,18948.0
2019-05-03 11:00:00,122.53,122.62,122.4,122.4,10360.0,106.4211,106.4993,106.3082,106.3082,10360.0
2019-05-03 11:10:00,122.44,122.58,122.37,122.4,16341.0,106.3429,106.4645,106.2821,106.3082,16341.0
2019-05-03 11:20:00,122.43,122.69,122.41,122.69,7547.0,106.3342,106.5601,106.3169,106.5601,7547.0
2019-05-03 11:30:00,122.73,122.79,122.49,122.49,25393.0,106.5948,106.6469,106.3864,106.3864,25393.0
2019-05-03 11:40:00,122.5,122.65,122.5,122.65,10281.0,106.395,106.5253,106.395,106.5253,10281.0
2019-05-03 11:50:00,122.68,122.88,122.68,122.85,10616.0,106.5514,106.7251,106.5514,106.699,10616.0
2019-05-03 12:00:00,122.82,122.99,122.79,122.98,6194.0,106.673,106.8206,106.6469,106.8119,6194.0
2019-05-03 12:10:00,122.95,122.95,122.86,122.89,8235.0,106.7859,106.7859,106.7077,106.7338,8235.0
2019-05-03 12:20:00,122.86,122.94,122.84,122.93,4532.0,106.7077,106.7772,106.6903,106.7685,4532.0
2019-05-03 12:30:00,122.92,122.94,122.81,122.81,7400.0,106.7598,106.7772,106.6643,106.6643,7400.0
2019-05-03 12:40:00,122.82,122.89,122.82,122.86,5500.0,106.673,106.7338,106.673,106.7077,5500.0
2019-05-03 12:50:00,122.84,122.96,122.65,122.67,18888.0,106.6903,106.7946,106.5253,106.5427,18888.0
2019-05-03 13:00:00,122.62,122.62,122.54,122.61,3348.0,106.4993,106.4993,106.4298,106.4906,3348.0
2019-05-03 13:10:00,122.58,122.64,122.58,122.59,3607.0,106.4645,106.5166,106.4645,106.4732,3607.0
2019-05-03 13:20:00,122.57,122.59,122.47,122.47,6202.0,106.4558,106.4732,106.369,106.369,6202.0
2019-05-03 13:30:00,122.46,122.55,122.44,122.48,8603.0,106.3603,106.4385,106.3429,106.3777,8603.0
2019-05-03 13:40:00,122.48,122.49,122.35,122.44,24835.0,106.3777,106.3864,106.2648,106.3429,24835.0
2019-05-03 13:50:00,122.45,122.45,122.11,122.21,21042.0,106.3516,106.3516,106.0563,106.1432,21042.0
2019-05-03 14:00:00,122.23,122.23,121.75,121.81,18068.0,106.1605,106.1605,105.7436,105.7958,18068.0
2019-05-03 14:10:00,121.81,121.83,121.62,121.69,12942.0,105.7958,105.8131,105.6307,105.6915,12942.0
2019-05-03 14:20:00,121.67,121.83,121.67,121.8,18361.0,105.6742,105.8131,105.6742,105.7871,18361.0
2019-05-03 14:30:00,121.79,121.8,121.66,121.72,16647.0,105.7784,105.7871,105.6655,105.7176,16647.0
2019-05-03 14:40:00,121.69,121.73,121.59,121.7,11694.0,105.6915,105.7263,105.6047,105.7002,11694.0
2019-05-03 14:50:00,121.69,121.69,121.44,121.45,13902.0,105.6915,105.6915,105.4744,105.4831,13902.0
2019-05-03 15:00:00,121.44,121.5,121.37,121.46,25797.0,105.4744,105.5265,105.4136,105.4918,25797.0
2019-05-03 15:10:00,121.45,121.46,121.26,121.26,31739.0,105.4831,105.4918,105.3181,105.3181,31739.0
2019-05-03 15:20:00,121.26,121.56,121.23,121.52,22751.0,105.3181,105.5786,105.292,105.5439,22751.0
2019-05-03 15:30:00,121.51,121.72,121.45,121.67,24913.0,105.5352,105.7176,105.4831,105.6742,24913.0
2019-05-03 15:40:00,121.68,121.72,121.56,121.68,35083.0,105.6828,105.7176,105.5786,105.6828,35083.0
2019-05-03 15:50:00,121.68,121.88,121.68,121.82,98955.0,105.6828,105.8566,105.6828,105.8044,98955.0
2019-05-06 09:30:00,121.34,122.35,121.07,122.28,33380.0,105.3875,106.2648,105.153,106.204,33380.0
2019-05-06 09:40:00,122.34,122.5,122.07,122.28,9852.0,106.2561,106.395,106.0216,106.204,9852.0
2019-05-06 09:50:00,122.33,122.6,122.26,122.36,8615.0,106.2474,106.4819,106.1866,106.2735,8615.0
2019-05-06 10:00:00,122.34,122.35,122.11,122.17,9354.0,106.2561,106.2648,106.0563,106.1084,9354.0
2019-05-06 10:10:00,122.14,122.27,122.08,122.27,10965.0,106.0824,106.1953,106.0303,106.1953,10965.0
2019-05-06 10:20:00,122.23,122.33,122.17,122.32,8994.0,106.1605,106.2474,106.1084,106.2387,8994.0
2019-05-06 10:30:00,122.3,122.41,122.22,122.38,10697.0,106.2213,106.3169,106.1519,106.2908,10697.0
2019-05-06 10:40:00,122.41,122.47,122.26,122.47,10566.0,106.3169,106.369,106.1866,106.369,10566.0
2019-05-06 10:50:00,122.48,122.48,122.24,122.3,16215.0,106.3777,106.3777,106.1692,106.2213,16215.0
2019-05-06 11:00:00,122.3,122.61,122.3,122.61,21077.0,106.2213,106.4906,106.2213,106.4906,21077.0
2019-05-06 11:10:00,122.66,122.76,122.6,122.68,30297.0,106.534,106.6209,106.4819,106.5514,30297.0
2019-05-06 11:20:00,122.67,122.67,122.28,122.39,21002.0,106.5427,106.5427,106.204,106.2995,21002.0
2019-05-06 11:30:00,122.4,122.44,122.2,122.35,10993.0,106.3082,106.3429,106.1345,106.2648,10993.0
2019-05-06 11:40:00,122.36,122.47,122.34,122.45,7781.0,106.2735,106.369,106.2561,106.3516,7781.0
2019-05-06 11:50:00,122.4,122.44,122.31,122.4,10192.0,106.3082,106.3429,106.23,106.3082,10192.0
2019-05-06 12:00:00,122.41,122.44,122.33,122.41,12069.0,106.3169,106.3429,106.2474,106.3169,12069.0
2019-05-06 12:10:00,122.39,122.47,122.33,122.43,10275.0,106.2995,106.369,106.2474,106.3342,10275.0
2019-05-06 12:20:00,122.43,122.47,122.36,122.47,11240.0,106.3342,106.369,106.2735,106.369,11240.0
2019-05-06 12:30:00,122.46,122.52,122.44,122.49,14548.0,106.3603,106.4124,106.3429,106.3864,14548.0
2019-05-06 12:40:00,122.51,122.54,122.42,122.54,23100.0,106.4037,106.4298,106.3256,106.4298,23100.0
2019-05-06 12:50:00,122.52,122.61,122.43,122.44,17112.0,106.4124,106.4906,106.3342,106.3429,17112.0
2019-05-06 13:00:00,122.42,122.63,122.41,122.63,15339.0,106.3256,106.508,106.3169,106.508,15339.0
2019-05-06 13:10:00,122.63,122.67,122.54,122.62,11567.0,106.508,106.5427,106.4298,106.4993,11567.0
2019-05-06 13:20:00,122.63,122.73,122.61,122.71,16015.0,106.508,106.5948,106.4906,106.5774,16015.0
2019-05-06 13:30:00,122.72,122.83,122.7,122.76,55188.0,106.5861,106.6817,106.5688,106.6209,55188.0
2019-05-06 13:40:00,122.75,122.9,122.74,122.89,23971.0,106.6122,106.7425,106.6035,106.7338,23971.0
2019-05-06 13:50:00,122.91,123.22,122.9,123.18,86176.0,106.7511,107.0204,106.7425,106.9856,86176.0
2019-05-06 14:00:00,123.17,123.32,123.17,123.23,24262.0,106.977,107.1072,106.977,107.0291,24262.0
2019-05-06 14:10:00,123.21,123.3,123.17,123.29,14743.0,107.0117,107.0899,106.977,107.0812,14743.0
2019-05-06 14:20:00,123.28,123.3,123.2,123.23,12089.0,107.0725,107.0899,107.003,107.0291,12089.0
2019-05-06 14:30:00,123.23,123.37,123.21,123.25,20691.0,107.0291,107.1507,107.0117,107.0464,20691.0
2019-05-06 14:40:00,123.25,123.45,123.25,123.43,17935.0,107.0464,107.2201,107.0464,107.2028,17935.0
2019-05-06 14:50:00,123.45,123.48,123.21,123.24,13449.0,107.2201,107.2462,107.0117,107.0378,13449.0
2019-05-06 15:00:00,123.24,123.52,123.22,123.52,48436.0,107.0378,107.2809,107.0204,107.2809,48436.0
2019-05-06 15:10:00,123.52,123.68,123.46,123.49,57109.0,107.2809,107.4199,107.2288,107.2549,57109.0
2019-05-06 15:20:00,123.49,123.71,123.46,123.58,44075.0,107.2549,107.446,107.2288,107.3331,44075.0
2019-05-06 15:30:00,123.58,123.75,123.5,123.7,48958.0,107.3331,107.4807,107.2636,107.4373,48958.0
2019-05-06 15:40:00,123.72,123.73,123.49,123.59,45762.0,107.4547,107.4633,107.2549,107.3417,45762.0
2019-05-06 15:50:00,123.59,123.71,123.53,123.63,154859.0,107.3417,107.446,107.2896,107.3765,154859.0
2019-05-07 09:30:00,123.82,124.06,123.19,123.69,53294.0,107.5415,107.75,106.9943,107.4286,53294.0
2019-05-07 09:40:00,123.69,123.76,123.15,123.15,26133.0,107.4286,107.4894,106.9596,106.9596,26133.0
2019-05-07 09:50:00,123.07,123.3,123.02,123.16,19942.0,106.8901,107.0899,106.8467,106.9683,19942.0
2019-05-07 10:00:00,123.19,123.19,122.52,122.91,26666.0,106.9943,106.9943,106.4124,106.7511,26666.0
2019-05-07 10:10:00,122.92,123.04,122.83,122.93,13645.0,106.7598,106.8641,106.6817,106.7685,13645.0
2019-05-07 10:20:00,122.91,123.23,122.91,123.18,11829.0,106.7511,107.0291,106.7511,106.9856,11829.0
2019-05-07 10:30:00,123.23,123.32,123.06,123.09,24068.0,107.0291,107.1072,106.8814,106.9075,24068.0
2019-05-07 10:40:00,123.12,123.29,123.03,123.29,22477.0,106.9335,107.0812,106.8554,107.0812,22477.0
2019-05-07 10:50:00,123.28,123.55,123.28,123.46,12262.0,107.0725,107.307,107.0725,107.2288,12262.0
2019-05-07 11:00:00,123.45,123.77,123.45,123.73,22125.0,107.2201,107.4981,107.2201,107.4633,22125.0
2019-05-07 11:10:00,123.71,123.89,123.65,123.79,28012.0,107.446,107.6023,107.3939,107.5154,28012.0
2019-05-07 11:20:00,123.81,123.84,123.53,123.67,22052.0,107.5328,107.5589,107.2896,107.4112,22052.0
2019-05-07 11:30:00,123.67,123.68,123.39,123.51,18677.0,107.4112,107.4199,107.168,107.2723,18677.0
2019-05-07 11:40:00,123.53,123.57,123.2,123.46,13224.0,107.2896,107.3244,107.003,107.2288,13224.0
2019-05-07 11:50:00,123.4,123.56,123.28,123.53,10608.0,107.1767,107.3157,107.0725,107.2896,10608.0
2019-05-07 12:00:00,123.52,123.68,123.43,123.65,12953.0,107.2809,107.4199,107.2028,107.3939,12953.0
2019-05-07 12:10:00,123.67,123.69,123.58,123.66,19984.0,107.4112,107.4286,107.3331,107.4025,19984.0
2019-05-07 12:20:00,123.67,123.77,123.65,123.7,13474.0,107.4112,107.4981,107.3939,107.4373,13474.0
2019-05-07 12:30:00,123.7,123.89,123.7,123.73,25386.0,107.4373,107.6023,107.4373,107.4633,25386.0
2019-05-07 12:40:00,123.74,123.98,123.69,123.95,21325.0,107.472,107.6805,107.4286,107.6544,21325.0
2019-05-07 12:50:00,123.93,124.1,123.93,123.97,26514.0,107.637,107.7847,107.637,107.6718,26514.0
2019-05-07 13:00:00,123.95,123.96,123.8,123.84,11893.0,107.6544,107.6631,107.5241,107.5589,11893.0
2019-05-07 13:10:00,123.82,123.88,123.7,123.7,15846.0,107.5415,107.5936,107.4373,107.4373,15846.0
2019-05-07 13:20:00,123.7,123.74,123.65,123.73,10449.0,107.4373,107.472,107.3939,107.4633,10449.0
2019-05-07 13:30:00,123.71,123.79,123.61,123.71,15738.0,107.446,107.5154,107.3591,107.446,15738.0
2019-05-07 13:40:00,123.73,123.82,123.66,123.78,11492.0,107.4633,107.5415,107.4025,107.5068,11492.0
2019-05-07 13:50:00,123.79,123.9,123.77,123.77,12509.0,107.5154,107.611,107.4981,107.4981,12509.0
2019-05-07 14:00:00,123.76,123.82,123.6,123.74,18287.0,107.4894,107.5415,107.3504,107.472,18287.0
2019-05-07 14:10:00,123.7,123.82,123.63,123.82,14315.0,107.4373,107.5415,107.3765,107.5415,14315.0
2019-05-07 14:20:00,123.8,123.9,123.61,123.62,11728.0,107.5241,107.611,107.3591,107.3678,11728.0
2019-05-07 14:30:00,123.62,123.72,123.31,123.34,30494.0,107.3678,107.4547,107.0986,107.1246,30494.0
2019-05-07 14:40:00,123.38,123.51,123.19,123.23,39300.0,107.1594,107.2723,106.9943,107.0291,39300.0
2019-05-07 14:50:00,123.24,123.55,123.23,123.55,15656.0,107.0378,107.307,107.0291,107.307,15656.0
2019-05-07 15:00:00,123.54,123.66,123.51,123.62,30281.0,107.2983,107.4025,107.2723,107.3678,30281.0
2019-05-07 15:10:00,123.61,123.7,123.49,123.62,33995.0,107.3591,107.4373,107.2549,107.3678,33995.0
2019-05-07 15:20:00,123.64,123.77,123.61,123.67,27539.0,107.3852,107.4981,107.3591,107.4112,27539.0
2019-05-07 15:30:00,123.67,123.69,123.44,123.59,71381.0,107.4112,107.4286,107.2115,107.3417,71381.0
2019-05-07 15:40:00,123.57,123.75,123.56,123.75,78257.0,107.3244,107.4807,107.3157,107.4807,78257.0
2019-05-07 15:50:00,123.74,124.31,123.7,124.29,254550.0,107.472,107.9671,107.4373,107.9497,254550.0
2019-05-08 09:30:00,124.14,124.65,124.01,124.28,40821.0,107.8194,108.2624,107.7065,107.941,40821.0
2019-05-08 09:40:00,124.22,124.25,123.78,123.78,12817.0,107.8889,107.915,107.5068,107.5068,12817.0
2019-05-08 09:50:00,123.74,124.22,123.73,124.08,17486.0,107.472,107.8889,107.4633,107.7673,17486.0
2019-05-08 10:00:00,124.14,124.15,123.69,123.84,20433.0,107.8194,107.8281,107.4286,107.5589,20433.0
2019-05-08 10:10:00,123.85,124.23,123.79,124.18,14645.0,107.5676,107.8976,107.5154,107.8542,14645.0
2019-05-08 10:20:00,124.25,124.25,123.87,123.87,16335.0,107.915,107.915,107.5849,107.5849,16335.0
2019-05-08 10:30:00,123.87,124.02,123.79,123.97,12561.0,107.5849,107.7152,107.5154,107.6718,12561.0
2019-05-08 10:40:00,123.99,124.24,123.99,124.18,12747.0,107.6892,107.9063,107.6892,107.8542,12747.0
2019-05-08 10:50:00,124.18,124.45,124.16,124.39,20577.0,107.8542,108.0887,107.8368,108.0366,20577.0
2019-05-08 11:00:00,124.47,124.56,124.14,124.24,20528.0,108.1061,108.1842,107.8194,107.9063,20528.0
2019-05-08 11:10:00,124.25,124.38,124.23,124.26,11593.0,107.915,108.0279,107.8976,107.9237,11593.0
2019-05-08 11:20:00,124.26,124.71,124.26,124.68,37956.0,107.9237,108.3145,107.9237,108.2884,37956.0
2019-05-08 11:30:00,124.68,124.68,124.39,124.51,21717.0,108.2884,108.2884,108.0366,108.1408,21717.0
2019-05-08 11:40:00,124.51,124.85,124.51,124.85,20489.0,108.1408,108.4361,108.1408,108.4361,20489.0
2019-05-08 11:50:00,124.85,124.93,124.72,124.76,20826.0,108.4361,108.5056,108.3232,108.3579,20826.0
2019-05-08 12:00:00,124.74,124.75,124.55,124.75,15752.0,108.3406,108.3492,108.1755,108.3492,15752.0
2019-05-08 12:10:00,124.73,124.79,124.52,124.67,10530.0,108.3319,108.384,108.1495,108.2798,10530.0
2019-05-08 12:20:00,124.67,124.8,124.66,124.8,13943.0,108.2798,108.3927,108.2711,108.3927,13943.0
2019-05-08 12:30:00,124.79,124.86,124.7,124.8,9190.0,108.384,108.4448,108.3058,108.3927,9190.0
2019-05-08 12:40:00,124.82,124.9,124.68,124.69,22112.0,108.41,108.4795,108.2884,108.2971,22112.0
2019-05-08 12:50:00,124.68,124.92,124.68,124.9,17417.0,108.2884,108.4969,108.2884,108.4795,17417.0
2019-05-08 13:00:00,124.92,124.94,124.86,124.87,8358.0,108.4969,108.5143,108.4448,108.4535,8358.0
2019-05-08 13:10:00,124.81,124.88,124.79,124.85,7549.0,108.4014,108.4621,108.384,108.4361,7549.0
2019-05-08 13:20:00,124.83,125.0,124.83,124.96,14003.0,108.4187,108.5664,108.4187,108.5316,14003.0
2019-05-08 13:30:00,124.95,124.99,124.91,124.92,12901.0,108.5229,108.5577,108.4882,108.4969,12901.0
2019-05-08 13:40:00,124.94,124.97,124.88,124.93,11779.0,108.5143,108.5403,108.4621,108.5056,11779.0
2019-05-08 13:50:00,124.93,125.0,124.91,124.96,12329.0,108.5056,108.5664,108.4882,108.5316,12329.0
2019-05-08 14:00:00,124.96,124.97,124.76,124.85,19785.0,108.5316,108.5403,108.3579,108.4361,19785.0
2019-05-08 14:10:00,124.85,124.98,124.76,124.96,12548.0,108.4361,108.549,108.3579,108.5316,12548.0
2019-05-08 14:20:00,124.96,124.98,124.89,124.95,9938.0,108.5316,108.549,108.4708,108.5229,9938.0
2019-05-08 14:30:00,124.95,125.0,124.85,124.97,23319.0,108.5229,108.5664,108.4361,108.5403,23319.0
2019-05-08 14:40:00,124.97,125.17,124.96,125.17,110899.0,108.5403,108.714,108.5316,108.714,110899.0
2019-05-08 14:50:00,125.18,125.18,124.97,125.1,65551.0,108.7227,108.7227,108.5403,108.6532,65551.0
2019-05-08 15:00:00,125.1,125.14,125.05,125.1,31373.0,108.6532,108.688,108.6098,108.6532,31373.0
2019-05-08 15:10:00,125.11,125.27,125.09,125.17,40814.0,108.6619,108.8009,108.6445,108.714,40814.0
2019-05-08 15:20:00,125.17,125.43,125.17,125.41,26351.0,108.714,108.9398,108.714,108.9225,26351.0
2019-05-08 15:30:00,125.43,125.5,125.34,125.38,34311.0,108.9398,109.0006,108.8617,108.8964,34311.0
2019-05-08 15:40:00,125.36,125.43,125.14,125.24,58607.0,108.879,108.9398,108.688,108.7748,58607.0
2019-05-08 15:50:00,125.23,125.24,124.76,124.89,95020.0,108.7661,108.7748,108.3579,108.4708,95020.0
2019-05-09 09:30:00,124.83,125.03,124.59,125.03,26419.0,108.4187,108.5924,108.2103,108.5924,26419.0
2019-05-09 09:40:00,124.95,124.95,124.68,124.79,13453.0,108.5229,108.5229,108.2884,108.384,13453.0
2019-05-09 09:50:00,124.8,124.91,124.3,124.47,23049.0,108.3927,108.4882,107.9584,108.1061,23049.0
2019-05-09 10:00:00,124.42,124.46,123.73,124.01,35522.0,108.0626,108.0974,107.4633,107.7065,35522.0
2019-05-09 10:10:00,123.97,124.43,123.97,124.37,29962.0,107.6718,108.0713,107.6718,108.0192,29962.0
2019-05-09 10:20:00,124.42,124.57,124.26,124.39,24476.0,108.0626,108.1929,107.9237,108.0366,24476.0
2019-05-09 10:30:00,124.42,124.43,124.09,124.15,11254.0,108.0626,108.0713,107.776,107.8281,11254.0
2019-05-09 10:40:00,124.17,124.36,124.17,124.25,11702.0,107.8455,108.0105,107.8455,107.915,11702.0
2019-05-09 10:50:00,124.25,124.36,124.0,124.01,13505.0,107.915,108.0105,107.6978,107.7065,13505.0
2019-05-09 11:00:00,124.0,124.14,123.98,124.1,9138.0,107.6978,107.8194,107.6805,107.7847,9138.0
2019-05-09 11:10:00,124.09,124.17,123.99,124.0,20731.0,107.776,107.8455,107.6892,107.6978,20731.0
2019-05-09 11:20:00,123.98,124.04,123.76,124.04,12915.0,107.6805,107.7326,107.4894,107.7326,12915.0
2019-05-09 11:30:00,124.1,124.31,124.08,124.08,14129.0,107.7847,107.9671,107.7673,107.7673,14129.0
2019-05-09 11:40:00,124.08,124.21,123.99,124.12,11084.0,107.7673,107.8802,107.6892,107.8021,11084.0
2019-05-09 11:50:00,124.23,124.39,124.2,124.28,6081.0,107.8976,108.0366,107.8715,107.941,6081.0
2019-05-09 12:00:00,124.3,124.43,124.22,124.43,6312.0,107.9584,108.0713,107.8889,108.0713,6312.0
2019-05-09 12:10:00,124.43,124.5,124.36,124.37,15801.0,108.0713,108.1321,108.0105,108.0192,15801.0
2019-05-09 12:20:00,124.38,124.56,124.36,124.43,16539.0,108.0279,108.1842,108.0105,108.0713,16539.0
2019-05-09 12:30:00,124.44,124.7,124.44,124.62,17724.0,108.08,108.3058,108.08,108.2363,17724.0
2019-05-09 12:40:00,124.66,124.78,124.61,124.72,10502.0,108.2711,108.3753,108.2276,108.3232,10502.0
2019-05-09 12:50:00,124.71,124.85,124.71,124.73,9723.0,108.3145,108.4361,108.3145,108.3319,9723.0
2019-05-09 13:00:00,124.8,124.96,124.79,124.87,7004.0,108.3927,108.5316,108.384,108.4535,7004.0
2019-05-09 13:10:00,124.83,124.92,124.76,124.84,10402.0,108.4187,108.4969,108.3579,108.4274,10402.0
2019-05-09 13:20:00,124.81,124.92,124.74,124.84,10692.0,108.4014,108.4969,108.3406,108.4274,10692.0
2019-05-09 13:30:00,124.81,124.99,124.78,124.98,11741.0,108.4014,108.5577,108.3753,108.549,11741.0
2019-05-09 13:40:00,124.98,125.12,124.93,125.11,14252.0,108.549,108.6706,108.5056,108.6619,14252.0
2019-05-09 13:50:00,125.11,125.12,124.91,124.99,14633.0,108.6619,108.6706,108.4882,108.5577,14633.0
2019-05-09 14:00:00,124.99,125.1,124.96,124.99,18854.0,108.5577,108.6532,108.5316,108.5577,18854.0
2019-05-09 14:10:00,125.0,125.11,125.0,125.05,13367.0,108.5664,108.6619,108.5664,108.6098,13367.0
2019-05-09 14:20:00,125.03,125.1,124.96,125.02,13592.0,108.5924,108.6532,108.5316,108.5837,13592.0
2019-05-09 14:30:00,125.04,125.22,125.02,125.15,13134.0,108.6011,108.7574,108.5837,108.6967,13134.0
2019-05-09 14:40:00,125.16,125.33,125.11,125.12,28967.0,108.7053,108.853,108.6619,108.6706,28967.0
2019-05-09 14:50:00,125.12,125.18,125.02,125.07,14507.0,108.6706,108.7227,108.5837,108.6272,14507.0
2019-05-09 15:00:00,125.09,125.15,125.0,125.01,15358.0,108.6445,108.6967,108.5664,108.5751,15358.0
2019-05-09 15:10:00,125.02,125.21,125.02,125.21,18565.0,108.5837,108.7488,108.5837,108.7488,18565.0
2019-05-09 15:20:00,125.2,125.34,125.14,125.31,27938.0,108.7401,108.8617,108.688,108.8356,27938.0
2019-05-09 15:30:00,125.33,125.52,125.32,125.49,60665.0,108.853,109.018,108.8443,108.992,60665.0
2019-05-09 15:40:00,125.48,125.61,125.36,125.45,60143.0,108.9833,109.0962,108.879,108.9572,60143.0
2019-05-09 15:50:00,125.45,125.62,125.44,125.49,144201.0,108.9572,109.1049,108.9485,108.992,144201.0
2019-05-10 09:30:00,125.48,125.71,125.16,125.4,21663.0,108.9833,109.183,108.7053,108.9138,21663.0
2019-05-10 09:40:00,125.29,125.54,125.27,125.46,8166.0,108.8182,109.0354,108.8009,108.9659,8166.0
2019-05-10 09:50:00,125.48,125.66,125.45,125.59,11686.0,108.9833,109.1396,108.9572,109.0788,11686.0
2019-05-10 10:00:00,125.57,125.57,125.18,125.33,18167.0,109.0614,109.0614,108.7227,108.853,18167.0
2019-05-10 10:10:00,125.29,125.47,125.02,125.47,18940.0,108.8182,108.9746,108.5837,108.9746,18940.0
2019-05-10 10:20:00,125.46,125.48,125.27,125.4,13204.0,108.9659,108.9833,108.8009,108.9138,13204.0
2019-05-10 10:30:00,125.37,125.44,125.2,125.28,14056.0,108.8877,108.9485,108.7401,108.8096,14056.0
2019-05-10 10:40:00,125.3,125.31,124.97,125.11,30351.0,108.8269,108.8356,108.5403,108.6619,30351.0
2019-05-10 10:50:00,125.11,125.24,125.08,125.18,18540.0,108.6619,108.7748,108.6359,108.7227,18540.0
2019-05-10 11:00:00,125.2,125.27,125.0,125.27,18882.0,108.7401,108.8009,108.5664,108.8009,18882.0
2019-05-10 11:10:00,125.28,125.4,125.21,125.33,12169.0,108.8096,108.9138,108.7488,108.853,12169.0
2019-05-10 11:20:00,125.33,125.37,125.16,125.17,13561.0,108.853,108.8877,108.7053,108.714,13561.0
2019-05-10 11:30:00,125.17,125.27,125.04,125.18,16271.0,108.714,108.8009,108.6011,108.7227,16271.0
2019-05-10 11:40:00,125.13,125.19,124.91,125.01,13061.0,108.6793,108.7314,108.4882,108.5751,13061.0
2019-05-10 11:50:00,125.01,125.19,124.92,125.17,12846.0,108.5751,108.7314,108.4969,108.714,12846.0
2019-05-10 12:00:00,125.14,125.26,125.06,125.15,10174.0,108.688,108.7922,108.6185,108.6967,10174.0
2019-05-10 12:10:00,125.16,125.49,125.15,125.49,15708.0,108.7053,108.992,108.6967,108.992,15708.0
2019-05-10 12:20:00,125.46,125.68,125.29,125.56,23790.0,108.9659,109.157,108.8182,109.0527,23790.0
2019-05-10 12:30:00,125.52,125.7,125.49,125.49,15067.0,109.018,109.1743,108.992,108.992,15067.0
2019-05-10 12:40:00,125.51,125.73,125.51,125.65,17290.0,109.0093,109.2004,109.0093,109.1309,17290.0
2019-05-10 12:50:00,125.61,125.81,125.58,125.62,8241.0,109.0962,109.2699,109.0701,109.1049,8241.0
2019-05-10 13:00:00,125.59,125.77,125.59,125.66,11533.0,109.0788,109.2351,109.0788,109.1396,11533.0
2019-05-10 13:10:00,125.69,125.87,125.64,125.87,10738.0,109.1657,109.322,109.1222,109.322,10738.0
2019-05-10 13:20:00,125.92,125.99,125.84,125.93,29206.0,109.3654,109.4262,109.2959,109.3741,29206.0
2019-05-10 13:30:00,125.94,125.94,125.75,125.76,11229.0,109.3828,109.3828,109.2178,109.2265,11229.0
2019-05-10 13:40:00,125.76,125.97,125.76,125.92,12352.0,109.2265,109.4088,109.2265,109.3654,12352.0
2019-05-10 13:50:00,125.91,125.94,125.79,125.92,13361.0,109.3567,109.3828,109.2525,109.3654,13361.0
2019-05-10 14:00:00,125.92,126.0,125.89,125.97,23020.0,109.3654,109.4349,109.3394,109.4088,23020.0
2019-05-10 14:10:00,125.97,126.01,125.89,125.98,30816.0,109.4088,109.4436,109.3394,109.4175,30816.0
2019-05-10 14:20:00,125.99,126.18,125.98,126.14,21070.0,109.4262,109.5912,109.4175,109.5565,21070.0
2019-05-10 14:30:00,126.14,126.3,126.1,126.3,33440.0,109.5565,109.6955,109.5218,109.6955,33440.0
2019-05-10 14:40:00,126.32,126.39,126.21,126.3,12464.0,109.7128,109.7736,109.6173,109.6955,12464.0
2019-05-10 14:50:00,126.3,126.41,126.23,126.32,12354.0,109.6955,109.791,109.6347,109.7128,12354.0
2019-05-10 15:00:00,126.31,126.7,126.3,126.65,18218.0,109.7041,110.0429,109.6955,109.9994,18218.0
2019-05-10 15:10:00,126.68,126.85,126.56,126.77,15387.0,110.0255,110.1732,109.9213,110.1037,15387.0
2019-05-10 15:20:00,126.76,126.98,126.75,126.93,27887.0,110.095,110.2861,110.0863,110.2426,27887.0
2019-05-10 15:30:00,126.95,126.97,126.66,126.76,35375.0,110.26,110.2774,110.0081,110.095,35375.0
2019-05-10 15:40:00,126.75,126.89,126.66,126.66,51118.0,110.0863,110.2079,110.0081,110.0081,51118.0
2019-05-10 15:50:00,126.68,126.96,126.67,126.9,117133.0,110.0255,110.2687,110.0168,110.2166,117133.0
2019-05-13 09:30:00,126.19,127.14,126.19,126.55,68400.0,109.5999,110.425,109.5999,109.9126,68400.0
2019-05-13 09:40:00,126.5,126.98,126.44,126.9,43694.0,109.8692,110.2861,109.8171,110.2166,43694.0
2019-05-13 09:50:00,126.92,127.0,126.49,126.55,24644.0,110.234,110.3034,109.8605,109.9126,24644.0
2019-05-13 10:00:00,126.56,126.66,126.01,126.37,27756.0,109.9213,110.0081,109.4436,109.7563,27756.0
2019-05-13 10:10:00,126.37,126.69,126.36,126.65,28792.0,109.7563,110.0342,109.7476,109.9994,28792.0
2019-05-13 10:20:00,126.63,126.82,126.51,126.71,49339.0,109.9821,110.1471,109.8779,110.0516,49339.0
2019-05-13 10:30:00,126.71,126.8,126.59,126.7,17779.0,110.0516,110.1297,109.9473,110.0429,17779.0
2019-05-13 10:40:00,126.72,127.01,126.66,126.89,68499.0,110.0602,110.3121,110.0081,110.2079,68499.0
2019-05-13 10:50:00,126.91,127.04,126.84,126.84,41329.0,110.2253,110.3382,110.1645,110.1645,41329.0
2019-05-13 11:00:00,126.86,127.15,126.79,127.0,31385.0,110.1818,110.4337,110.121,110.3034,31385.0
2019-05-13 11:10:00,127.0,127.28,126.96,127.08,35714.0,110.3034,110.5466,110.2687,110.3729,35714.0
2019-05-13 11:20:00,127.06,127.15,127.02,127.15,17620.0,110.3555,110.4337,110.3208,110.4337,17620.0
2019-05-13 11:30:00,127.13,127.21,127.06,127.18,16745.0,110.4163,110.4858,110.3555,110.4598,16745.0
2019-05-13 11:40:00,127.21,127.27,127.13,127.21,14246.0,110.4858,110.5379,110.4163,110.4858,14246.0
2019-05-13 11:50:00,127.22,127.38,127.1,127.33,18192.0,110.4945,110.6335,110.3903,110.59,18192.0
2019-05-13 12:00:00,127.32,127.37,127.17,127.23,14386.0,110.5814,110.6248,110.4511,110.5032,14386.0
2019-05-13 12:10:00,127.24,127.26,127.1,127.25,26393.0,110.5119,110.5293,110.3903,110.5206,26393.0
2019-05-13 12:20:00,127.23,127.24,126.92,126.99,27401.0,110.5032,110.5119,110.234,110.2947,27401.0
2019-05-13 12:30:00,127.0,127.05,126.93,127.04,12474.0,110.3034,110.3469,110.2426,110.3382,12474.0
2019-05-13 12:40:00,127.02,127.03,126.86,127.03,22750.0,110.3208,110.3295,110.1818,110.3295,22750.0
2019-05-13 12:50:00,127.06,127.17,126.73,126.73,19640.0,110.3555,110.4511,110.0689,110.0689,19640.0
2019-05-13 13:00:00,126.76,126.83,126.65,126.83,17243.0,110.095,110.1558,109.9994,110.1558,17243.0
2019-05-13 13:10:00,126.81,126.81,126.56,126.57,20837.0,110.1384,110.1384,109.9213,109.93,20837.0
2019-05-13 13:20:00,126.49,126.68,126.45,126.48,16615.0,109.8605,110.0255,109.8257,109.8518,16615.0
2019-05-13 13:30:00,126.48,126.82,126.47,126.78,13293.0,109.8518,110.1471,109.8431,110.1124,13293.0
2019-05-13 13:40:00,126.78,126.85,126.67,126.72,19213.0,110.1124,110.1732,110.0168,110.0602,19213.0
2019-05-13 13:50:00,126.72,126.72,126.58,126.6,19046.0,110.0602,110.0602,109.9387,109.956,19046.0
2019-05-13 14:00:00,126.59,126.63,126.5,126.53,18521.0,109.9473,109.9821,109.8692,109.8952,18521.0
2019-05-13 14:10:00,126.53,126.53,126.18,126.2,45869.0,109.8952,109.8952,109.5912,109.6086,45869.0
2019-05-13 14:20:00,126.2,126.74,126.2,126.54,24020.0,109.6086,110.0776,109.6086,109.9039,24020.0
2019-05-13 14:30:00,126.57,126.7,126.47,126.67,13587.0,109.93,110.0429,109.8431,110.0168,13587.0
2019-05-13 14:40:00,126.65,126.78,126.43,126.72,19038.0,109.9994,110.1124,109.8084,110.0602,19038.0
2019-05-13 14:50:00,126.74,127.02,126.73,126.84,20073.0,110.0776,110.3208,110.0689,110.1645,20073.0
2019-05-13 15:00:00,126.86,127.08,126.76,126.97,23670.0,110.1818,110.3729,110.095,110.2774,23670.0
2019-05-13 15:10:00,126.94,127.04,126.87,126.98,22546.0,110.2513,110.3382,110.1905,110.2861,22546.0
2019-05-13 15:20:00,127.0,127.12,126.93,126.96,42197.0,110.3034,110.4077,110.2426,110.2687,42197.0
2019-05-13 15:30:00,126.94,127.04,126.7,126.78,62308.0,110.2513,110.3382,110.0429,110.1124,62308.0
2019-05-13 15:40:00,126.78,126.94,126.77,126.9,66434.0,110.1124,110.2513,110.1037,110.2166,66434.0
2019-05-13 15:50:00,126.9,127.27,126.87,127.08,146070.0,110.2166,110.5379,110.1905,110.3729,146070.0
2019-05-14 09:30:00,126.87,127.41,126.59,126.82,38614.0,110.1905,110.6595,109.9473,110.1471,38614.0
2019-05-14 09:40:00,126.94,127.2,126.88,127.08,17787.0,110.2513,110.4771,110.1992,110.3729,17787.0
2019-05-14 09:50:00,127.12,127.12,126.81,126.83,19820.0,110.4077,110.4077,110.1384,110.1558,19820.0
2019-05-14 10:00:00,126.88,126.9,126.58,126.58,24350.0,110.1992,110.2166,109.9387,109.9387,24350.0
2019-05-14 10:10:00,126.58,126.77,126.5,126.6,16450.0,109.9387,110.1037,109.8692,109.956,16450.0
2019-05-14 10:20:00,126.53,126.82,126.53,126.82,16934.0,109.8952,110.1471,109.8952,110.1471,16934.0
2019-05-14 10:30:00,126.78,127.0,126.73,126.88,20988.0,110.1124,110.3034,110.0689,110.1992,20988.0
2019-05-14 10:40:00,126.89,126.96,126.69,126.7,12927.0,110.2079,110.2687,110.0342,110.0429,12927.0
2019-05-14 10:50:00,126.62,126.97,126.55,126.9,17348.0,109.9734,110.2774,109.9126,110.2166,17348.0
2019-05-14 11:00:00,126.91,126.98,126.59,126.67,15178.0,110.2253,110.2861,109.9473,110.0168,15178.0
2019-05-14 11:10:00,126.66,126.91,126.65,126.74,18057.0,110.0081,110.2253,109.9994,110.0776,18057.0
2019-05-14 11:20:00,126.76,127.02,126.76,126.86,19420.0,110.095,110.3208,110.095,110.1818,19420.0
2019-05-14 11:30:00,126.86,126.91,126.75,126.89,20113.0,110.1818,110.2253,110.0863,110.2079,20113.0
2019-05-14 11:40:00,126.9,127.03,126.8,127.03,16653.0,110.2166,110.3295,110.1297,110.3295,16653.0
2019-05-14 11:50:00,127.07,127.25,126.96,127.12,47716.0,110.3642,110.5206,110.2687,110.4077,47716.0
2019-05-14 12:00:00,127.1,127.17,126.9,126.95,20972.0,110.3903,110.4511,110.2166,110.26,20972.0
2019-05-14 12:10:00,127.0,127.15,127.0,127.04,19425.0,110.3034,110.4337,110.3034,110.3382,19425.0
2019-05-14 12:20:00,127.02,127.18,127.02,127.13,15019.0,110.3208,110.4598,110.3208,110.4163,15019.0
2019-05-14 12:30:00,127.15,127.2,127.08,127.09,24512.0,110.4337,110.4771,110.3729,110.3816,24512.0
2019-05-14 12:40:00,127.07,127.09,126.9,126.94,36653.0,110.3642,110.3816,110.2166,110.2513,36653.0
2019-05-14 12:50:00,126.86,126.91,126.68,126.9,11512.0,110.1818,110.2253,110.0255,110.2166,11512.0
2019-05-14 13:00:00,126.92,127.02,126.87,126.99,8220.0,110.234,110.3208,110.1905,110.2947,8220.0
2019-05-14 13:10:00,127.0,127.14,126.88,126.98,15700.0,110.3034,110.425,110.1992,110.2861,15700.0
2019-05-14 13:20:00,126.99,126.99,126.82,126.91,12121.0,110.2947,110.2947,110.1471,110.2253,12121.0
2019-05-14 13:30:00,126.94,127.05,126.92,127.04,10478.0,110.2513,110.3469,110.234,110.3382,10478.0
2019-05-14 13:40:00,127.03,127.1,127.01,127.1,12723.0,110.3295,110.3903,110.3121,110.3903,12723.0
2019-05-14 13:50:00,127.09,127.11,126.99,127.01,13458.0,110.3816,110.399,110.2947,110.3121,13458.0
2019-05-14 14:00:00,127.02,127.14,127.02,127.14,19302.0,110.3208,110.425,110.3208,110.425,19302.0
2019-05-14 14:10:00,127.13,127.21,127.05,127.2,19058.0,110.4163,110.4858,110.3469,110.4771,19058.0
2019-05-14 14:20:00,127.21,127.5,127.2,127.27,55585.0,110.4858,110.7377,110.4771,110.5379,55585.0
2019-05-14 14:30:00,127.28,127.3,127.2,127.22,28150.0,110.5466,110.564,110.4771,110.4945,28150.0
2019-05-14 14:40:00,127.22,127.31,127.16,127.19,23196.0,110.4945,110.5727,110.4424,110.4685,23196.0
2019-05-14 14:50:00,127.19,127.19,127.04,127.11,26281.0,110.4685,110.4685,110.3382,110.399,26281.0
2019-05-14 15:00:00,127.12,127.3,127.03,127.28,29177.0,110.4077,110.564,110.3295,110.5466,29177.0
2019-05-14 15:10:00,127.28,127.29,127.18,127.23,24658.0,110.5466,110.5553,110.4598,110.5032,24658.0
2019-05-14 15:20:00,127.23,127.39,127.18,127.33,37686.0,110.5032,110.6422,110.4598,110.59,37686.0
2019-05-14 15:30:00,127.33,127.34,127.15,127.26,58716.0,110.59,110.5987,110.4337,110.5293,58716.0
2019-05-14 15:40:00,127.26,127.33,127.06,127.19,69066.0,110.5293,110.59,110.3555,110.4685,69066.0
2019-05-14 15:50:00,127.18,127.34,127.04,127.05,157635.0,110.4598,110.5987,110.3382,110.3469,157635.0
2019-05-15 09:30:00,127.25,127.7,127.01,127.68,48781.0,110.5206,110.9114,110.3121,110.894,48781.0
2019-05-15 09:40:00,127.63,127.86,127.54,127.62,29224.0,110.8506,111.0504,110.7724,110.8419,29224.0
2019-05-15 09:50:00,127.7,127.93,127.56,127.65,22273.0,110.9114,111.1112,110.7898,110.868,22273.0
2019-05-15 10:00:00,127.58,127.69,127.33,127.58,20798.0,110.8072,110.9027,110.59,110.8072,20798.0
2019-05-15 10:10:00,127.59,127.85,127.55,127.7,14390.0,110.8159,111.0417,110.7811,110.9114,14390.0
2019-05-15 10:20:00,127.72,127.85,127.6,127.85,13771.0,110.9288,111.0417,110.8246,111.0417,13771.0
2019-05-15 10:30:00,127.8,127.8,127.56,127.61,12582.0,110.9983,110.9983,110.7898,110.8332,12582.0
2019-05-15 10:40:00,127.67,127.74,127.53,127.66,17272.0,110.8853,110.9461,110.7638,110.8767,17272.0
2019-05-15 10:50:00,127.64,127.9,127.64,127.9,18739.0,110.8593,111.0851,110.8593,111.0851,18739.0
2019-05-15 11:00:00,127.94,127.98,127.57,127.7,72478.0,111.1199,111.1546,110.7985,110.9114,72478.0
2019-05-15 11:10:00,127.7,127.75,127.55,127.73,23826.0,110.9114,110.9548,110.7811,110.9375,23826.0
2019-05-15 11:20:00,127.73,127.73,127.6,127.68,12341.0,110.9375,110.9375,110.8246,110.894,12341.0
2019-05-15 11:30:00,127.69,127.79,127.63,127.73,25557.0,110.9027,110.9896,110.8506,110.9375,25557.0
2019-05-15 11:40:00,127.74,127.8,127.7,127.72,6767.0,110.9461,110.9983,110.9114,110.9288,6767.0
2019-05-15 11:50:00,127.72,127.78,127.68,127.68,12771.0,110.9288,110.9809,110.894,110.894,12771.0
2019-05-15 12:00:00,127.67,127.75,127.63,127.69,8780.0,110.8853,110.9548,110.8506,110.9027,8780.0
2019-05-15 12:10:00,127.68,127.69,127.58,127.61,16303.0,110.894,110.9027,110.8072,110.8332,16303.0
2019-05-15 12:20:00,127.63,127.8,127.58,127.67,13836.0,110.8506,110.9983,110.8072,110.8853,13836.0
2019-05-15 12:30:00,127.67,127.75,127.67,127.74,3600.0,110.8853,110.9548,110.8853,110.9461,3600.0
2019-05-15 12:40:00,127.75,127.8,127.64,127.79,10080.0,110.9548,110.9983,110.8593,110.9896,10080.0
2019-05-15 12:50:00,127.77,127.79,127.56,127.66,8189.0,110.9722,110.9896,110.7898,110.8767,8189.0
2019-05-15 13:00:00,127.67,127.67,127.59,127.59,9594.0,110.8853,110.8853,110.8159,110.8159,9594.0
2019-05-15 13:10:00,127.58,127.71,127.58,127.69,13429.0,110.8072,110.9201,110.8072,110.9027,13429.0
2019-05-15 13:20:00,127.67,127.7,127.65,127.67,9857.0,110.8853,110.9114,110.868,110.8853,9857.0
2019-05-15 13:30:00,127.67,127.71,127.65,127.68,11705.0,110.8853,110.9201,110.868,110.894,11705.0
2019-05-15 13:40:00,127.7,127.75,127.64,127.75,23397.0,110.9114,110.9548,110.8593,110.9548,23397.0
2019-05-15 13:50:00,127.73,127.76,127.65,127.69,35819.0,110.9375,110.9635,110.868,110.9027,35819.0
2019-05-15 14:00:00,127.69,127.72,127.58,127.58,10680.0,110.9027,110.9288,110.8072,110.8072,10680.0
2019-05-15 14:10:00,127.56,127.56,127.43,127.48,19857.0,110.7898,110.7898,110.6769,110.7203,19857.0
2019-05-15 14:20:00,127.47,127.53,127.4,127.52,66163.0,110.7116,110.7638,110.6508,110.7551,66163.0
2019-05-15 14:30:00,127.53,127.6,127.5,127.58,16545.0,110.7638,110.8246,110.7377,110.8072,16545.0
2019-05-15 14:40:00,127.59,127.65,127.57,127.58,10947.0,110.8159,110.868,110.7985,110.8072,10947.0
2019-05-15 14:50:00,127.59,127.61,127.55,127.58,17727.0,110.8159,110.8332,110.7811,110.8072,17727.0
2019-05-15 15:00:00,127.58,127.59,127.48,127.48,13882.0,110.8072,110.8159,110.7203,110.7203,13882.0
2019-05-15 15:10:00,127.49,127.57,127.41,127.55,21212.0,110.729,110.7985,110.6595,110.7811,21212.0
2019-05-15 15:20:00,127.55,127.63,127.54,127.63,16171.0,110.7811,110.8506,110.7724,110.8506,16171.0
2019-05-15 15:30:00,127.62,127.69,127.6,127.64,31862.0,110.8419,110.9027,110.8246,110.8593,31862.0
2019-05-15 15:40:00,127.65,127.65,127.58,127.6,46395.0,110.868,110.868,110.8072,110.8246,46395.0
2019-05-15 15:50:00,127.58,127.74,127.53,127.74,124466.0,110.8072,110.9461,110.7638,110.9461,124466.0
2019-05-16 09:30:00,127.69,127.91,127.23,127.88,30404.0,110.9027,111.0938,110.5032,111.0677,30404.0
2019-05-16 09:40:00,127.87,128.44,127.87,128.44,32924.0,111.0591,111.5541,111.0591,111.5541,32924.0
2019-05-16 09:50:00,128.48,128.6,128.25,128.25,27861.0,111.5889,111.6931,111.3891,111.3891,27861.0
2019-05-16 10:00:00,128.26,128.41,128.02,128.11,30982.0,111.3978,111.5281,111.1893,111.2675,30982.0
2019-05-16 10:10:00,128.13,128.17,128.04,128.16,16254.0,111.2849,111.3196,111.2067,111.3109,16254.0
2019-05-16 10:20:00,128.2,128.29,128.04,128.24,17405.0,111.3457,111.4238,111.2067,111.3804,17405.0
2019-05-16 10:30:00,128.21,128.22,128.06,128.07,24507.0,111.3544,111.363,111.2241,111.2328,24507.0
2019-05-16 10:40:00,128.06,128.15,127.88,128.01,35031.0,111.2241,111.3022,111.0677,111.1807,35031.0
2019-05-16 10:50:00,128.0,128.05,127.89,127.9,19257.0,111.172,111.2154,111.0764,111.0851,19257.0
2019-05-16 11:00:00,127.85,127.99,127.8,127.99,17525.0,111.0417,111.1633,110.9983,111.1633,17525.0
2019-05-16 11:10:00,127.98,128.25,127.96,128.17,16253.0,111.1546,111.3891,111.1372,111.3196,16253.0
2019-05-16 11:20:00,128.18,128.21,128.03,128.08,16125.0,111.3283,111.3544,111.198,111.2414,16125.0
2019-05-16 11:30:00,128.05,128.21,128.01,128.15,17237.0,111.2154,111.3544,111.1807,111.3022,17237.0
2019-05-16 11:40:00,128.15,128.28,128.13,128.27,17117.0,111.3022,111.4152,111.2849,111.4065,17117.0
2019-05-16 11:50:00,128.27,128.38,128.26,128.37,31077.0,111.4065,111.502,111.3978,111.4933,31077.0
2019-05-16 12:00:00,128.38,128.48,128.34,128.39,25569.0,111.502,111.5889,111.4673,111.5107,25569.0
2019-05-16 12:10:00,128.39,128.5,128.34,128.46,17909.0,111.5107,111.6062,111.4673,111.5715,17909.0
2019-05-16 12:20:00,128.46,128.47,128.26,128.27,20828.0,111.5715,111.5802,111.3978,111.4065,20828.0
2019-05-16 12:30:00,128.27,128.33,128.22,128.25,17497.0,111.4065,111.4586,111.363,111.3891,17497.0
2019-05-16 12:40:00,128.24,128.26,127.93,127.98,14194.0,111.3804,111.3978,111.1112,111.1546,14194.0
2019-05-16 12:50:00,127.96,128.14,127.95,128.12,18445.0,111.1372,111.2936,111.1285,111.2762,18445.0
2019-05-16 13:00:00,128.13,128.41,128.05,128.38,56771.0,111.2849,111.5281,111.2154,111.502,56771.0
2019-05-16 13:10:00,128.39,128.52,128.16,128.2,70340.0,111.5107,111.6236,111.3109,111.3457,70340.0
2019-05-16 13:20:00,128.23,128.24,128.03,128.1,30376.0,111.3717,111.3804,111.198,111.2588,30376.0
2019-05-16 13:30:00,128.11,128.29,128.1,128.2,37531.0,111.2675,111.4238,111.2588,111.3457,37531.0
2019-05-16 13:40:00,128.18,128.25,128.1,128.18,24272.0,111.3283,111.3891,111.2588,111.3283,24272.0
2019-05-16 13:50:00,128.17,128.22,128.09,128.15,17521.0,111.3196,111.363,111.2501,111.3022,17521.0
2019-05-16 14:00:00,128.12,128.18,128.08,128.16,21551.0,111.2762,111.3283,111.2414,111.3109,21551.0
2019-05-16 14:10:00,128.15,128.3,128.07,128.23,14879.0,111.3022,111.4325,111.2328,111.3717,14879.0
2019-05-16 14:20:00,128.23,128.27,128.14,128.26,9836.0,111.3717,111.4065,111.2936,111.3978,9836.0
2019-05-16 14:30:00,128.27,128.33,128.25,128.33,19363.0,111.4065,111.4586,111.3891,111.4586,19363.0
2019-05-16 14:40:00,128.35,128.44,128.26,128.4,33181.0,111.476,111.5541,111.3978,111.5194,33181.0
2019-05-16 14:50:00,128.41,128.49,128.37,128.48,40714.0,111.5281,111.5975,111.4933,111.5889,40714.0
2019-05-16 15:00:00,128.47,128.58,128.41,128.54,74319.0,111.5802,111.6757,111.5281,111.641,74319.0
2019-05-16 15:10:00,128.54,128.55,128.3,128.46,42867.0,111.641,111.6497,111.4325,111.5715,42867.0
2019-05-16 15:20:00,128.45,128.55,128.45,128.46,38331.0,111.5628,111.6497,111.5628,111.5715,38331.0
2019-05-16 15:30:00,128.46,128.52,128.44,128.48,88548.0,111.5715,111.6236,111.5541,111.5889,88548.0
2019-05-16 15:40:00,128.47,128.61,128.33,128.5,106572.0,111.5802,111.7018,111.4586,111.6062,106572.0
2019-05-16 15:50:00,128.51,128.64,128.42,128.52,207709.0,111.6149,111.7278,111.5367,111.6236,207709.0
2019-05-17 09:30:00,127.99,128.76,127.97,128.76,72005.0,111.1633,111.832,111.1459,111.832,72005.0
2019-05-17 09:40:00,128.78,129.0,128.42,128.72,59586.0,111.8494,112.0405,111.5367,111.7973,59586.0
2019-05-17 09:50:00,128.73,128.85,128.28,128.31,37858.0,111.806,111.9102,111.4152,111.4412,37858.0
2019-05-17 10:00:00,128.35,128.77,128.35,128.6,23766.0,111.476,111.8407,111.476,111.6931,23766.0
2019-05-17 10:10:00,128.63,128.91,128.62,128.82,30632.0,111.7191,111.9623,111.7105,111.8842,30632.0
2019-05-17 10:20:00,128.83,129.05,128.82,128.83,36578.0,111.8928,112.0839,111.8842,111.8928,36578.0
2019-05-17 10:30:00,128.78,128.97,128.69,128.74,28427.0,111.8494,112.0144,111.7713,111.8147,28427.0
2019-05-17 10:40:00,128.76,128.98,128.64,128.98,19664.0,111.832,112.0231,111.7278,112.0231,19664.0
2019-05-17 10:50:00,128.96,129.03,128.79,128.92,13834.0,112.0058,112.0666,111.8581,111.971,13834.0
2019-05-17 11:00:00,128.96,129.03,128.87,128.99,22150.0,112.0058,112.0666,111.9276,112.0318,22150.0
2019-05-17 11:10:00,128.99,129.03,128.88,128.9,20755.0,112.0318,112.0666,111.9363,111.9536,20755.0
2019-05-17 11:20:00,128.9,129.1,128.9,129.03,21270.0,111.9536,112.1273,111.9536,112.0666,21270.0
2019-05-17 11:30:00,129.08,129.11,128.91,128.93,15422.0,112.11,112.136,111.9623,111.9797,15422.0
2019-05-17 11:40:00,128.89,129.06,128.87,129.04,21686.0,111.945,112.0926,111.9276,112.0752,21686.0
2019-05-17 11:50:00,129.01,129.17,128.98,129.14,16006.0,112.0492,112.1881,112.0231,112.1621,16006.0
2019-05-17 12:00:00,129.14,129.22,129.02,129.09,16456.0,112.1621,112.2316,112.0579,112.1187,16456.0
2019-05-17 12:10:00,129.1,129.13,129.03,129.12,18665.0,112.1273,112.1534,112.0666,112.1447,18665.0
2019-05-17 12:20:00,129.11,129.29,129.1,129.27,10557.0,112.136,112.2924,112.1273,112.275,10557.0
2019-05-17 12:30:00,129.24,129.28,129.17,129.22,12507.0,112.2489,112.2837,112.1881,112.2316,12507.0
2019-05-17 12:40:00,129.21,129.51,129.19,129.5,30639.0,112.2229,112.4834,112.2055,112.4748,30639.0
2019-05-17 12:50:00,129.48,129.5,129.36,129.44,18983.0,112.4574,112.4748,112.3532,112.4226,18983.0
2019-05-17 13:00:00,129.45,129.56,129.44,129.56,13465.0,112.4313,112.5269,112.4226,112.5269,13465.0
2019-05-17 13:10:00,129.55,129.55,129.45,129.5,8458.0,112.5182,112.5182,112.4313,112.4748,8458.0
2019-05-17 13:20:00,129.49,129.61,129.49,129.49,22806.0,112.4661,112.5703,112.4661,112.4661,22806.0
2019-05-17 13:30:00,129.53,129.53,129.4,129.5,17159.0,112.5008,112.5008,112.3879,112.4748,17159.0
2019-05-17 13:40:00,129.5,129.54,129.38,129.41,13049.0,112.4748,112.5095,112.3705,112.3966,13049.0
2019-05-17 13:50:00,129.41,129.48,129.35,129.47,12787.0,112.3966,112.4574,112.3445,112.4487,12787.0
2019-05-17 14:00:00,129.49,129.51,129.39,129.44,16434.0,112.4661,112.4834,112.3792,112.4226,16434.0
2019-05-17 14:10:00,129.44,129.46,129.29,129.3,18310.0,112.4226,112.44,112.2924,112.3011,18310.0
2019-05-17 14:20:00,129.3,129.38,129.22,129.37,16749.0,112.3011,112.3705,112.2316,112.3619,16749.0
2019-05-17 14:30:00,129.37,129.52,129.34,129.49,17999.0,112.3619,112.4921,112.3358,112.4661,17999.0
2019-05-17 14:40:00,129.48,129.65,129.46,129.65,25828.0,112.4574,112.605,112.44,112.605,25828.0
2019-05-17 14:50:00,129.66,129.67,129.57,129.58,22764.0,112.6137,112.6224,112.5356,112.5442,22764.0
2019-05-17 15:00:00,129.58,129.58,129.2,129.22,27233.0,112.5442,112.5442,112.2142,112.2316,27233.0
2019-05-17 15:10:00,129.21,129.32,129.14,129.28,21963.0,112.2229,112.3184,112.1621,112.2837,21963.0
2019-05-17 15:20:00,129.29,129.52,129.23,129.51,35681.0,112.2924,112.4921,112.2403,112.4834,35681.0
2019-05-17 15:30:00,129.5,129.53,129.43,129.46,68113.0,112.4748,112.5008,112.414,112.44,68113.0
2019-05-17 15:40:00,129.44,129.54,129.29,129.35,71723.0,112.4226,112.5095,112.2924,112.3445,71723.0
2019-05-17 15:50:00,129.35,129.39,128.88,128.9,182238.0,112.3445,112.3792,111.9363,111.9536,182238.0
2019-05-20 09:30:00,128.9,129.32,128.77,128.82,21500.0,111.9536,112.3184,111.8407,111.8842,21500.0
2019-05-20 09:40:00,128.96,129.11,128.8,128.95,15349.0,112.0058,112.136,111.8668,111.9971,15349.0
2019-05-20 09:50:00,129.03,129.2,128.92,129.02,11894.0,112.0666,112.2142,111.971,112.0579,11894.0
2019-05-20 10:00:00,129.06,129.33,128.88,129.28,13937.0,112.0926,112.3271,111.9363,112.2837,13937.0
2019-05-20 10:10:00,129.21,129.21,128.99,129.13,26543.0,112.2229,112.2229,112.0318,112.1534,26543.0
2019-05-20 10:20:00,129.13,129.28,129.11,129.23,14278.0,112.1534,112.2837,112.136,112.2403,14278.0
2019-05-20 10:30:00,129.19,129.34,129.18,129.27,13579.0,112.2055,112.3358,112.1968,112.275,13579.0
2019-05-20 10:40:00,129.26,129.3,129.19,129.25,8436.0,112.2663,112.3011,112.2055,112.2576,8436.0
2019-05-20 10:50:00,129.25,129.26,129.08,129.15,10852.0,112.2576,112.2663,112.11,112.1708,10852.0
2019-05-20 11:00:00,129.15,129.27,129.1,129.22,18269.0,112.1708,112.275,112.1273,112.2316,18269.0
2019-05-20 11:10:00,129.22,129.29,129.07,129.11,22270.0,112.2316,112.2924,112.1013,112.136,22270.0
2019-05-20 11:20:00,129.11,129.23,129.07,129.2,9608.0,112.136,112.2403,112.1013,112.2142,9608.0
2019-05-20 11:30:00,129.21,129.22,128.86,128.91,11248.0,112.2229,112.2316,111.9189,111.9623,11248.0
2019-05-20 11:40:00,128.96,129.1,128.93,129.05,9147.0,112.0058,112.1273,111.9797,112.0839,9147.0
2019-05-20 11:50:00,129.08,129.13,128.85,128.91,5461.0,112.11,112.1534,111.9102,111.9623,5461.0
2019-05-20 12:00:00,128.99,129.03,128.91,128.95,4700.0,112.0318,112.0666,111.9623,111.9971,4700.0
2019-05-20 12:10:00,128.93,129.12,128.93,129.07,7291.0,111.9797,112.1447,111.9797,112.1013,7291.0
2019-05-20 12:20:00,129.07,129.07,128.96,128.96,9481.0,112.1013,112.1013,112.0058,112.0058,9481.0
2019-05-20 12:30:00,128.94,129.03,128.81,129.03,5452.0,111.9884,112.0666,111.8755,112.0666,5452.0
2019-05-20 12:40:00,128.99,129.04,128.93,128.96,5235.0,112.0318,112.0752,111.9797,112.0058,5235.0
2019-05-20 12:50:00,128.96,129.0,128.85,128.93,9949.0,112.0058,112.0405,111.9102,111.9797,9949.0
2019-05-20 13:00:00,128.91,128.97,128.81,128.9,5781.0,111.9623,112.0144,111.8755,111.9536,5781.0
2019-05-20 13:10:00,128.89,129.05,128.88,129.05,4901.0,111.945,112.0839,111.9363,112.0839,4901.0
2019-05-20 13:20:00,129.04,129.15,129.02,129.11,13583.0,112.0752,112.1708,112.0579,112.136,13583.0
2019-05-20 13:30:00,129.11,129.25,129.11,129.25,8566.0,112.136,112.2576,112.136,112.2576,8566.0
2019-05-20 13:40:00,129.28,129.31,129.23,129.27,14362.0,112.2837,112.3097,112.2403,112.275,14362.0
2019-05-20 13:50:00,129.26,129.26,129.2,129.24,4627.0,112.2663,112.2663,112.2142,112.2489,4627.0
2019-05-20 14:00:00,129.23,129.26,129.1,129.26,13760.0,112.2403,112.2663,112.1273,112.2663,13760.0
2019-05-20 14:10:00,129.26,129.31,129.21,129.26,9458.0,112.2663,112.3097,112.2229,112.2663,9458.0
2019-05-20 14:20:00,129.24,129.27,129.19,129.25,7326.0,112.2489,112.275,112.2055,112.2576,7326.0
2019-05-20 14:30:00,129.23,129.39,129.21,129.37,27473.0,112.2403,112.3792,112.2229,112.3619,27473.0
2019-05-20 14:40:00,129.38,129.47,129.28,129.28,18906.0,112.3705,112.4487,112.2837,112.2837,18906.0
2019-05-20 14:50:00,129.28,129.4,129.24,129.38,20474.0,112.2837,112.3879,112.2489,112.3705,20474.0
2019-05-20 15:00:00,129.37,129.43,129.32,129.33,19064.0,112.3619,112.414,112.3184,112.3271,19064.0
2019-05-20 15:10:00,129.32,129.39,129.27,129.37,14766.0,112.3184,112.3792,112.275,112.3619,14766.0
2019-05-20 15:20:00,129.36,129.37,129.24,129.36,21359.0,112.3532,112.3619,112.2489,112.3532,21359.0
2019-05-20 15:30:00,129.36,129.44,129.3,129.41,23355.0,112.3532,112.4226,112.3011,112.3966,23355.0
2019-05-20 15:40:00,129.41,129.46,129.25,129.26,30659.0,112.3966,112.44,112.2576,112.2663,30659.0
2019-05-20 15:50:00,129.22,129.45,129.21,129.3,79113.0,112.2316,112.4313,112.2229,112.3011,79113.0
2019-05-21 09:30:00,129.88,130.0,129.25,130.0,42889.0,112.8048,112.909,112.2576,112.909,42889.0
2019-05-21 09:40:00,129.95,129.98,129.75,129.97,19007.0,112.8656,112.8917,112.6919,112.883,19007.0
2019-05-21 09:50:00,129.97,130.12,129.85,129.99,34060.0,112.883,113.0133,112.7787,112.9003,34060.0
2019-05-21 10:00:00,129.97,129.98,129.72,129.89,21636.0,112.883,112.8917,112.6658,112.8135,21636.0
2019-05-21 10:10:00,129.91,130.24,129.76,130.17,35804.0,112.8309,113.1175,112.7006,113.0567,35804.0
2019-05-21 10:20:00,130.16,130.16,129.85,129.91,43504.0,113.048,113.048,112.7787,112.8309,43504.0
2019-05-21 10:30:00,129.9,129.99,129.81,129.88,14987.0,112.8222,112.9003,112.744,112.8048,14987.0
2019-05-21 10:40:00,129.84,130.0,129.72,129.99,30122.0,112.7701,112.909,112.6658,112.9003,30122.0
2019-05-21 10:50:00,130.0,130.09,129.94,130.05,27790.0,112.909,112.9872,112.8569,112.9525,27790.0
2019-05-21 11:00:00,130.07,130.08,129.91,129.98,22975.0,112.9698,112.9785,112.8309,112.8917,22975.0
2019-05-21 11:10:00,129.99,130.22,129.93,130.04,34043.0,112.9003,113.1001,112.8482,112.9438,34043.0
2019-05-21 11:20:00,130.03,130.07,129.92,129.94,28909.0,112.9351,112.9698,112.8395,112.8569,28909.0
2019-05-21 11:30:00,129.95,129.98,129.54,129.55,23838.0,112.8656,112.8917,112.5095,112.5182,23838.0
2019-05-21 11:40:00,129.54,129.55,129.45,129.55,17065.0,112.5095,112.5182,112.4313,112.5182,17065.0
2019-05-21 11:50:00,129.55,129.73,129.48,129.72,15309.0,112.5182,112.6745,112.4574,112.6658,15309.0
2019-05-21 12:00:00,129.71,129.71,129.54,129.58,15532.0,112.6572,112.6572,112.5095,112.5442,15532.0
2019-05-21 12:10:00,129.57,129.68,129.57,129.62,12201.0,112.5356,112.6311,112.5356,112.579,12201.0
2019-05-21 12:20:00,129.67,129.78,129.63,129.74,11258.0,112.6224,112.718,112.5877,112.6832,11258.0
2019-05-21 12:30:00,129.73,129.73,129.57,129.57,14627.0,112.6745,112.6745,112.5356,112.5356,14627.0
2019-05-21 12:40:00,129.57,129.76,129.56,129.76,13243.0,112.5356,112.7006,112.5269,112.7006,13243.0
2019-05-21 12:50:00,129.75,129.93,129.75,129.91,14930.0,112.6919,112.8482,112.6919,112.8309,14930.0
2019-05-21 13:00:00,129.9,129.97,129.8,129.83,12719.0,112.8222,112.883,112.7353,112.7614,12719.0
2019-05-21 13:10:00,129.8,129.86,129.76,129.84,7000.0,112.7353,112.7874,112.7006,112.7701,7000.0
2019-05-21 13:20:00,129.82,129.83,129.72,129.78,11112.0,112.7527,112.7614,112.6658,112.718,11112.0
2019-05-21 13:30:00,129.78,129.78,129.65,129.7,15019.0,112.718,112.718,112.605,112.6485,15019.0
2019-05-21 13:40:00,129.68,129.75,129.62,129.74,10355.0,112.6311,112.6919,112.579,112.6832,10355.0
2019-05-21 13:50:00,129.74,129.93,129.72,129.93,20002.0,112.6832,112.8482,112.6658,112.8482,20002.0
2019-05-21 14:00:00,129.95,129.98,129.73,129.85,20601.0,112.8656,112.8917,112.6745,112.7787,20601.0
2019-05-21 14:10:00,129.88,129.93,129.83,129.84,25923.0,112.8048,112.8482,112.7614,112.7701,25923.0
2019-05-21 14:20:00,129.84,130.08,129.81,130.08,47923.0,112.7701,112.9785,112.744,112.9785,47923.0
2019-05-21 14:30:00,130.04,130.11,129.97,130.08,18411.0,112.9438,113.0046,112.883,112.9785,18411.0
2019-05-21 14:40:00,130.09,130.16,130.08,130.1,25253.0,112.9872,113.048,112.9785,112.9959,25253.0
2019-05-21 14:50:00,130.11,130.22,130.11,130.22,21099.0,113.0046,113.1001,113.0046,113.1001,21099.0
2019-05-21 15:00:00,130.23,130.34,130.12,130.24,29802.0,113.1088,113.2043,113.0133,113.1175,29802.0
2019-05-21 15:10:00,130.24,130.35,130.22,130.26,44062.0,113.1175,113.213,113.1001,113.1348,44062.0
2019-05-21 15:20:00,130.27,130.4,130.18,130.36,99865.0,113.1435,113.2564,113.0654,113.2217,99865.0
2019-05-21 15:30:00,130.36,130.56,130.36,130.56,48496.0,113.2217,113.3954,113.2217,113.3954,48496.0
2019-05-21 15:40:00,130.56,130.61,130.46,130.53,69381.0,113.3954,113.4388,113.3086,113.3693,69381.0
2019-05-21 15:50:00,130.54,130.57,130.26,130.34,135083.0,113.378,113.4041,113.1348,113.2043,135083.0
2019-05-22 09:30:00,130.5,130.52,130.13,130.36,32969.0,113.3433,113.3607,113.0219,113.2217,32969.0
2019-05-22 09:40:00,130.38,130.79,130.38,130.46,18556.0,113.2391,113.5952,113.2391,113.3086,18556.0
2019-05-22 09:50:00,130.48,130.65,130.47,130.52,15750.0,113.3259,113.4736,113.3172,113.3607,15750.0
2019-05-22 10:00:00,130.59,130.79,130.59,130.67,11373.0,113.4215,113.5952,113.4215,113.4909,11373.0
2019-05-22 10:10:00,130.66,131.1,130.62,130.85,13742.0,113.4823,113.8644,113.4475,113.6473,13742.0
2019-05-22 10:20:00,130.91,131.06,130.79,131.05,18649.0,113.6994,113.8297,113.5952,113.821,18649.0
2019-05-22 10:30:00,131.04,131.05,130.88,130.91,18665.0,113.8123,113.821,113.6733,113.6994,18665.0
2019-05-22 10:40:00,130.91,130.97,130.78,130.85,13729.0,113.6994,113.7515,113.5865,113.6473,13729.0
2019-05-22 10:50:00,130.84,131.05,130.71,131.05,23869.0,113.6386,113.821,113.5257,113.821,23869.0
2019-05-22 11:00:00,131.03,131.18,130.97,131.14,18734.0,113.8036,113.9339,113.7515,113.8992,18734.0
2019-05-22 11:10:00,131.12,131.16,130.91,130.98,22390.0,113.8818,113.9165,113.6994,113.7602,22390.0
2019-05-22 11:20:00,130.92,131.23,130.91,131.2,15518.0,113.7081,113.9773,113.6994,113.9513,15518.0
2019-05-22 11:30:00,131.21,131.3,131.15,131.28,14184.0,113.9599,114.0381,113.9078,114.0207,14184.0
2019-05-22 11:40:00,131.28,131.54,131.28,131.43,25877.0,114.0207,114.2466,114.0207,114.151,25877.0
2019-05-22 11:50:00,131.41,131.55,131.4,131.5,20667.0,114.1337,114.2553,114.125,114.2118,20667.0
2019-05-22 12:00:00,131.49,131.56,131.35,131.41,61677.0,114.2031,114.2639,114.0815,114.1337,61677.0
2019-05-22 12:10:00,131.39,131.41,131.19,131.25,11788.0,114.1163,114.1337,113.9426,113.9947,11788.0
2019-05-22 12:20:00,131.27,131.36,131.26,131.28,12271.0,114.0121,114.0902,114.0034,114.0207,12271.0
2019-05-22 12:30:00,131.31,131.32,131.0,131.24,22494.0,114.0468,114.0555,113.7776,113.986,22494.0
2019-05-22 12:40:00,131.22,131.24,131.03,131.06,10121.0,113.9686,113.986,113.8036,113.8297,10121.0
2019-05-22 12:50:00,131.07,131.13,130.96,131.06,11685.0,113.8384,113.8905,113.7428,113.8297,11685.0
2019-05-22 13:00:00,131.08,131.15,131.02,131.1,9709.0,113.847,113.9078,113.7949,113.8644,9709.0
2019-05-22 13:10:00,131.11,131.25,131.07,131.19,15393.0,113.8731,113.9947,113.8384,113.9426,15393.0
2019-05-22 13:20:00,131.18,131.29,131.09,131.12,9300.0,113.9339,114.0294,113.8557,113.8818,9300.0
2019-05-22 13:30:00,131.07,131.17,131.03,131.1,8856.0,113.8384,113.9252,113.8036,113.8644,8856.0
2019-05-22 13:40:00,131.14,131.21,131.01,131.15,13780.0,113.8992,113.9599,113.7862,113.9078,13780.0
2019-05-22 13:50:00,131.15,131.47,131.13,131.45,13941.0,113.9078,114.1858,113.8905,114.1684,13941.0
2019-05-22 14:00:00,131.43,131.51,131.32,131.44,13253.0,114.151,114.2205,114.0555,114.1597,13253.0
2019-05-22 14:10:00,131.43,131.52,131.34,131.45,19761.0,114.151,114.2292,114.0729,114.1684,19761.0
2019-05-22 14:20:00,131.46,131.79,131.45,131.71,34542.0,114.1771,114.4637,114.1684,114.3942,34542.0
2019-05-22 14:30:00,131.71,131.75,131.56,131.59,12651.0,114.3942,114.429,114.2639,114.29,12651.0
2019-05-22 14:40:00,131.57,131.67,131.56,131.59,20939.0,114.2726,114.3595,114.2639,114.29,20939.0
2019-05-22 14:50:00,131.59,131.59,131.44,131.49,17801.0,114.29,114.29,114.1597,114.2031,17801.0
2019-05-22 15:00:00,131.5,131.56,131.45,131.56,18737.0,114.2118,114.2639,114.1684,114.2639,18737.0
2019-05-22 15:10:00,131.56,131.62,131.44,131.47,23674.0,114.2639,114.316,114.1597,114.1858,23674.0
2019-05-22 15:20:00,131.47,131.71,131.46,131.55,38673.0,114.1858,114.3942,114.1771,114.2553,38673.0
2019-05-22 15:30:00,131.58,131.61,131.44,131.5,42611.0,114.2813,114.3074,114.1597,114.2118,42611.0
2019-05-22 15:40:00,131.49,131.66,131.41,131.64,55195.0,114.2031,114.3508,114.1337,114.3334,55195.0
2019-05-22 15:50:00,131.63,131.67,131.42,131.44,133659.0,114.3247,114.3595,114.1423,114.1597,133659.0
2019-05-23 09:30:00,130.11,131.0,130.11,130.77,48104.0,113.6311,114.4084,113.6311,114.2075,48104.0
2019-05-23 09:40:00,130.83,131.06,130.78,130.89,13867.0,114.2599,114.4608,114.2163,114.3123,13867.0
2019-05-23 09:50:00,130.88,131.0,130.61,130.93,21981.0,114.3036,114.4084,114.0678,114.3473,21981.0
2019-05-23 10:00:00,130.95,131.31,130.95,131.18,30718.0,114.3647,114.6791,114.3647,114.5656,30718.0
2019-05-23 10:10:00,131.18,131.29,130.99,131.15,61542.0,114.5656,114.6617,114.3997,114.5394,61542.0
2019-05-23 10:20:00,131.17,131.19,130.82,131.01,68125.0,114.5569,114.5743,114.2512,114.4171,68125.0
2019-05-23 10:30:00,130.99,131.1,130.92,131.03,43996.0,114.3997,114.4957,114.3385,114.4346,43996.0
2019-05-23 10:40:00,131.03,131.05,130.88,130.89,20101.0,114.4346,114.4521,114.3036,114.3123,20101.0
2019-05-23 10:50:00,130.93,131.09,130.92,131.0,19583.0,114.3473,114.487,114.3385,114.4084,19583.0
2019-05-23 11:00:00,131.02,131.34,130.98,131.32,24397.0,114.4259,114.7053,114.3909,114.6879,24397.0
2019-05-23 11:10:00,131.3,131.48,131.3,131.48,17943.0,114.6704,114.8276,114.6704,114.8276,17943.0
2019-05-23 11:20:00,131.47,131.48,131.24,131.27,22883.0,114.8189,114.8276,114.618,114.6442,22883.0
2019-05-23 11:30:00,131.26,131.32,131.16,131.29,14286.0,114.6355,114.6879,114.5481,114.6617,14286.0
2019-05-23 11:40:00,131.27,131.28,131.04,131.21,22820.0,114.6442,114.6529,114.4433,114.5918,22820.0
2019-05-23 11:50:00,131.21,131.21,131.05,131.1,13119.0,114.5918,114.5918,114.4521,114.4957,13119.0
2019-05-23 12:00:00,131.11,131.23,131.06,131.11,8762.0,114.5045,114.6093,114.4608,114.5045,8762.0
2019-05-23 12:10:00,131.14,131.29,131.11,131.26,11061.0,114.5307,114.6617,114.5045,114.6355,11061.0
2019-05-23 12:20:00,131.24,131.36,131.19,131.35,13979.0,114.618,114.7228,114.5743,114.7141,13979.0
2019-05-23 12:30:00,131.36,131.36,130.85,131.06,47582.0,114.7228,114.7228,114.2774,114.4608,47582.0
2019-05-23 12:40:00,131.04,131.07,130.87,130.89,14355.0,114.4433,114.4695,114.2949,114.3123,14355.0
2019-05-23 12:50:00,130.87,130.87,130.47,130.54,25456.0,114.2949,114.2949,113.9455,114.0067,25456.0
2019-05-23 13:00:00,130.52,130.54,130.44,130.44,10606.0,113.9892,114.0067,113.9193,113.9193,10606.0
2019-05-23 13:10:00,130.45,130.47,130.32,130.41,18386.0,113.9281,113.9455,113.8145,113.8931,18386.0
2019-05-23 13:20:00,130.4,130.4,130.19,130.24,17635.0,113.8844,113.8844,113.701,113.7447,17635.0
2019-05-23 13:30:00,130.27,130.35,130.24,130.32,12717.0,113.7709,113.8407,113.7447,113.8145,12717.0
2019-05-23 13:40:00,130.32,130.46,130.27,130.34,13042.0,113.8145,113.9368,113.7709,113.832,13042.0
2019-05-23 13:50:00,130.35,130.62,130.33,130.55,14338.0,113.8407,114.0765,113.8233,114.0154,14338.0
2019-05-23 14:00:00,130.52,130.55,130.4,130.4,12774.0,113.9892,114.0154,113.8844,113.8844,12774.0
2019-05-23 14:10:00,130.37,130.5,130.37,130.49,10078.0,113.8582,113.9717,113.8582,113.963,10078.0
2019-05-23 14:20:00,130.5,130.59,130.31,130.31,22893.0,113.9717,114.0503,113.8058,113.8058,22893.0
2019-05-23 14:30:00,130.34,130.45,130.31,130.32,14216.0,113.832,113.9281,113.8058,113.8145,14216.0
2019-05-23 14:40:00,130.33,130.34,129.95,129.95,14905.0,113.8233,113.832,113.4914,113.4914,14905.0
2019-05-23 14:50:00,129.99,130.22,129.99,130.22,18126.0,113.5263,113.7272,113.5263,113.7272,18126.0
2019-05-23 15:00:00,130.21,130.21,130.06,130.08,20182.0,113.7184,113.7184,113.5874,113.6049,20182.0
2019-05-23 15:10:00,130.06,130.25,130.05,130.21,17362.0,113.5874,113.7534,113.5787,113.7184,17362.0
2019-05-23 15:20:00,130.23,130.47,130.23,130.43,26219.0,113.7359,113.9455,113.7359,113.9106,26219.0
2019-05-23 15:30:00,130.44,130.62,130.39,130.46,48943.0,113.9193,114.0765,113.8757,113.9368,48943.0
2019-05-23 15:40:00,130.46,130.49,130.17,130.17,65239.0,113.9368,113.963,113.6835,113.6835,65239.0
2019-05-23 15:50:00,130.16,130.27,130.04,130.22,135457.0,113.6748,113.7709,113.57,113.7272,135457.0
2019-05-24 09:30:00,130.14,130.38,129.64,130.14,43839.0,113.6573,113.8669,113.2206,113.6573,43839.0
2019-05-24 09:40:00,130.05,130.45,130.04,130.14,22189.0,113.5787,113.9281,113.57,113.6573,22189.0
2019-05-24 09:50:00,130.14,130.45,130.13,130.38,16431.0,113.6573,113.9281,113.6486,113.8669,16431.0
2019-05-24 10:00:00,130.38,130.53,130.1,130.22,17168.0,113.8669,113.9979,113.6224,113.7272,17168.0
2019-05-24 10:10:00,130.24,130.32,130.09,130.25,18978.0,113.7447,113.8145,113.6136,113.7534,18978.0
2019-05-24 10:20:00,130.25,130.49,130.22,130.43,14311.0,113.7534,113.963,113.7272,113.9106,14311.0
2019-05-24 10:30:00,130.45,130.76,130.36,130.68,32983.0,113.9281,114.1988,113.8495,114.1289,32983.0
2019-05-24 10:40:00,130.73,130.86,130.69,130.74,6123.0,114.1726,114.2861,114.1377,114.1813,6123.0
2019-05-24 10:50:00,130.71,130.77,130.42,130.43,14818.0,114.1551,114.2075,113.9019,113.9106,14818.0
2019-05-24 11:00:00,130.45,130.45,130.23,130.24,10089.0,113.9281,113.9281,113.7359,113.7447,10089.0
2019-05-24 11:10:00,130.2,130.32,130.19,130.27,11401.0,113.7097,113.8145,113.701,113.7709,11401.0
2019-05-24 11:20:00,130.27,130.33,130.15,130.32,10658.0,113.7709,113.8233,113.666,113.8145,10658.0
2019-05-24 11:30:00,130.32,130.54,130.32,130.5,10180.0,113.8145,114.0067,113.8145,113.9717,10180.0
2019-05-24 11:40:00,130.57,130.71,130.51,130.71,7765.0,114.0329,114.1551,113.9805,114.1551,7765.0
2019-05-24 11:50:00,130.71,130.73,130.61,130.64,15853.0,114.1551,114.1726,114.0678,114.094,15853.0
2019-05-24 12:00:00,130.64,130.71,130.49,130.67,9827.0,114.094,114.1551,113.963,114.1202,9827.0
2019-05-24 12:10:00,130.68,130.7,130.53,130.57,12439.0,114.1289,114.1464,113.9979,114.0329,12439.0
2019-05-24 12:20:00,130.58,130.73,130.58,130.65,8124.0,114.0416,114.1726,114.0416,114.1027,8124.0
2019-05-24 12:30:00,130.63,130.7,130.59,130.64,6780.0,114.0853,114.1464,114.0503,114.094,6780.0
2019-05-24 12:40:00,130.65,130.65,130.46,130.58,14148.0,114.1027,114.1027,113.9368,114.0416,14148.0
2019-05-24 12:50:00,130.58,130.61,130.5,130.56,7945.0,114.0416,114.0678,113.9717,114.0241,7945.0
2019-05-24 13:00:00,130.6,130.67,130.56,130.67,7026.0,114.0591,114.1202,114.0241,114.1202,7026.0
2019-05-24 13:10:00,130.65,130.69,130.58,130.69,6157.0,114.1027,114.1377,114.0416,114.1377,6157.0
2019-05-24 13:20:00,130.71,130.79,130.66,130.75,7700.0,114.1551,114.225,114.1115,114.1901,7700.0
2019-05-24 13:30:00,130.76,130.78,130.66,130.77,6854.0,114.1988,114.2163,114.1115,114.2075,6854.0
2019-05-24 13:40:00,130.78,130.81,130.72,130.72,10858.0,114.2163,114.2425,114.1639,114.1639,10858.0
2019-05-24 13:50:00,130.71,130.75,130.68,130.74,7992.0,114.1551,114.1901,114.1289,114.1813,7992.0
2019-05-24 14:00:00,130.74,130.74,130.57,130.67,11956.0,114.1813,114.1813,114.0329,114.1202,11956.0
2019-05-24 14:10:00,130.68,130.69,130.5,130.53,5494.0,114.1289,114.1377,113.9717,113.9979,5494.0
2019-05-24 14:20:00,130.51,130.52,130.17,130.34,69842.0,113.9805,113.9892,113.6835,113.832,69842.0
2019-05-24 14:30:00,130.34,130.69,130.32,130.69,16546.0,113.832,114.1377,113.8145,114.1377,16546.0
2019-05-24 14:40:00,130.66,130.71,130.52,130.56,13910.0,114.1115,114.1551,113.9892,114.0241,13910.0
2019-05-24 14:50:00,130.58,130.59,130.42,130.53,12842.0,114.0416,114.0503,113.9019,113.9979,12842.0
2019-05-24 15:00:00,130.54,130.62,130.51,130.53,8368.0,114.0067,114.0765,113.9805,113.9979,8368.0
2019-05-24 15:10:00,130.53,130.54,130.31,130.31,11816.0,113.9979,114.0067,113.8058,113.8058,11816.0
2019-05-24 15:20:00,130.33,130.41,130.3,130.3,15646.0,113.8233,113.8931,113.7971,113.7971,15646.0
2019-05-24 15:30:00,130.3,130.35,130.23,130.27,21769.0,113.7971,113.8407,113.7359,113.7709,21769.0
2019-05-24 15:40:00,130.28,130.45,130.28,130.4,31137.0,113.7796,113.9281,113.7796,113.8844,31137.0
2019-05-24 15:50:00,130.39,130.47,130.14,130.21,86404.0,113.8757,113.9455,113.6573,113.7184,86404.0
2019-05-28 09:30:00,130.58,130.91,130.52,130.81,22184.0,114.0416,114.3298,113.9892,114.2425,22184.0
2019-05-28 09:40:00,130.73,130.91,130.72,130.76,5197.0,114.1726,114.3298,114.1639,114.1988,5197.0
2019-05-28 09:50:00,130.8,130.82,130.56,130.75,7957.0,114.2337,114.2512,114.0241,114.1901,7957.0
2019-05-28 10:00:00,130.74,130.9,130.52,130.52,6399.0,114.1813,114.3211,113.9892,113.9892,6399.0
2019-05-28 10:10:00,130.52,130.54,130.1,130.24,6570.0,113.9892,114.0067,113.6224,113.7447,6570.0
2019-05-28 10:20:00,130.26,130.47,130.09,130.13,26180.0,113.7621,113.9455,113.6136,113.6486,26180.0
2019-05-28 10:30:00,130.08,130.2,129.89,130.11,7381.0,113.6049,113.7097,113.439,113.6311,7381.0
2019-05-28 10:40:00,130.11,130.14,129.93,130.06,6436.0,113.6311,113.6573,113.4739,113.5874,6436.0
2019-05-28 10:50:00,130.01,130.03,129.9,129.97,7601.0,113.5438,113.5612,113.4477,113.5088,7601.0
2019-05-28 11:00:00,129.94,129.98,129.75,129.79,8498.0,113.4826,113.5176,113.3167,113.3516,8498.0
2019-05-28 11:10:00,129.77,130.01,129.67,129.75,11777.0,113.3342,113.5438,113.2468,113.3167,11777.0
2019-05-28 11:20:00,129.74,129.76,129.38,129.38,6905.0,113.308,113.3254,112.9936,112.9936,6905.0
2019-05-28 11:30:00,129.33,129.56,129.33,129.43,15292.0,112.9499,113.1508,112.9499,113.0372,15292.0
2019-05-28 11:40:00,129.39,129.66,129.36,129.64,22575.0,113.0023,113.2381,112.9761,113.2206,22575.0
2019-05-28 11:50:00,129.6,129.94,129.57,129.87,5226.0,113.1857,113.4826,113.1595,113.4215,5226.0
2019-05-28 12:00:00,129.9,130.02,129.79,129.82,7220.0,113.4477,113.5525,113.3516,113.3778,7220.0
2019-05-28 12:10:00,129.85,129.87,129.7,129.7,7282.0,113.404,113.4215,113.273,113.273,7282.0
2019-05-28 12:20:00,129.72,129.83,129.69,129.83,4931.0,113.2905,113.3866,113.2643,113.3866,4931.0
2019-05-28 12:30:00,129.82,129.93,129.71,129.73,6201.0,113.3778,113.4739,113.2818,113.2992,6201.0
2019-05-28 12:40:00,129.76,129.98,129.76,129.89,7750.0,113.3254,113.5176,113.3254,113.439,7750.0
2019-05-28 12:50:00,129.91,129.93,129.78,129.81,5952.0,113.4564,113.4739,113.3429,113.3691,5952.0
2019-05-28 13:00:00,129.85,129.85,129.62,129.65,7900.0,113.404,113.404,113.2032,113.2294,7900.0
2019-05-28 13:10:00,129.67,129.74,129.37,129.37,9710.0,113.2468,113.308,112.9848,112.9848,9710.0
2019-05-28 13:20:00,129.4,129.52,129.33,129.34,25057.0,113.011,113.1158,112.9499,112.9586,25057.0
2019-05-28 13:30:00,129.34,129.56,129.34,129.55,11372.0,112.9586,113.1508,112.9586,113.142,11372.0
2019-05-28 13:40:00,129.54,129.66,129.49,129.53,7604.0,113.1333,113.2381,113.0896,113.1246,7604.0
2019-05-28 13:50:00,129.54,129.56,129.38,129.39,7439.0,113.1333,113.1508,112.9936,113.0023,7439.0
2019-05-28 14:00:00,129.4,129.46,129.32,129.35,8630.0,113.011,113.0634,112.9412,112.9674,8630.0
2019-05-28 14:10:00,129.35,129.41,129.27,129.3,10563.0,112.9674,113.0198,112.8975,112.9237,10563.0
2019-05-28 14:20:00,129.3,129.51,129.26,129.39,22693.0,112.9237,113.1071,112.8888,113.0023,22693.0
2019-05-28 14:30:00,129.35,129.46,129.35,129.43,6414.0,112.9674,113.0634,112.9674,113.0372,6414.0
2019-05-28 14:40:00,129.43,129.43,129.14,129.21,23459.0,113.0372,113.0372,112.784,112.8451,23459.0
2019-05-28 14:50:00,129.21,129.21,128.95,129.11,17940.0,112.8451,112.8451,112.618,112.7578,17940.0
2019-05-28 15:00:00,129.09,129.13,128.99,129.02,9909.0,112.7403,112.7752,112.653,112.6792,9909.0
2019-05-28 15:10:00,129.01,129.11,128.91,129.07,14160.0,112.6704,112.7578,112.5831,112.7228,14160.0
2019-05-28 15:20:00,129.08,129.11,128.95,128.96,14571.0,112.7316,112.7578,112.618,112.6268,14571.0
2019-05-28 15:30:00,128.98,128.98,128.62,128.72,44177.0,112.6442,112.6442,112.3298,112.4172,44177.0
2019-05-28 15:40:00,128.71,128.72,128.55,128.55,53834.0,112.4084,112.4172,112.2687,112.2687,53834.0
2019-05-28 15:50:00,128.55,128.68,128.35,128.36,147145.0,112.2687,112.3822,112.094,112.1028,147145.0
2019-05-29 09:30:00,128.01,128.4,127.75,127.78,71810.0,111.7971,112.1377,111.57,111.5962,71810.0
2019-05-29 09:40:00,127.76,128.45,127.73,127.93,23894.0,111.5788,112.1814,111.5526,111.7272,23894.0
2019-05-29 09:50:00,127.91,128.42,127.88,128.17,22788.0,111.7098,112.1552,111.6836,111.9368,22788.0
2019-05-29 10:00:00,128.18,128.45,128.06,128.29,34905.0,111.9456,112.1814,111.8408,112.0416,34905.0
2019-05-29 10:10:00,128.29,128.5,128.25,128.37,56552.0,112.0416,112.225,112.0067,112.1115,56552.0
2019-05-29 10:20:00,128.36,128.4,128.02,128.03,31363.0,112.1028,112.1377,111.8058,111.8146,31363.0
2019-05-29 10:30:00,128.0,128.2,127.89,128.16,18655.0,111.7884,111.963,111.6923,111.9281,18655.0
2019-05-29 10:40:00,128.15,128.26,127.91,128.0,28658.0,111.9194,112.0154,111.7098,111.7884,28658.0
2019-05-29 10:50:00,127.99,128.05,127.89,127.96,16849.0,111.7796,111.832,111.6923,111.7534,16849.0
2019-05-29 11:00:00,127.96,128.25,127.93,128.22,28145.0,111.7534,112.0067,111.7272,111.9805,28145.0
2019-05-29 11:10:00,128.24,128.32,128.1,128.24,52709.0,111.998,112.0678,111.8757,111.998,52709.0
2019-05-29 11:20:00,128.25,128.39,128.14,128.38,21433.0,112.0067,112.129,111.9106,112.1202,21433.0
2019-05-29 11:30:00,128.39,128.6,128.39,128.47,17817.0,112.129,112.3124,112.129,112.1988,17817.0
2019-05-29 11:40:00,128.49,128.55,128.35,128.52,13630.0,112.2163,112.2687,112.094,112.2425,13630.0
2019-05-29 11:50:00,128.5,128.6,128.36,128.36,12642.0,112.225,112.3124,112.1028,112.1028,12642.0
2019-05-29 12:00:00,128.35,128.59,128.19,128.57,17696.0,112.094,112.3036,111.9543,112.2862,17696.0
2019-05-29 12:10:00,128.55,128.78,128.49,128.68,26533.0,112.2687,112.4696,112.2163,112.3822,26533.0
2019-05-29 12:20:00,128.67,128.97,128.62,128.88,12054.0,112.3735,112.6355,112.3298,112.5569,12054.0
2019-05-29 12:30:00,128.86,129.1,128.86,128.92,13087.0,112.5394,112.749,112.5394,112.5918,13087.0
2019-05-29 12:40:00,128.94,129.05,128.87,129.0,12504.0,112.6093,112.7054,112.5482,112.6617,12504.0
2019-05-29 12:50:00,129.03,129.05,128.84,128.87,14803.0,112.6879,112.7054,112.522,112.5482,14803.0
2019-05-29 13:00:00,128.86,128.98,128.58,128.92,14988.0,112.5394,112.6442,112.2949,112.5918,14988.0
2019-05-29 13:10:00,128.94,129.05,128.74,128.9,12467.0,112.6093,112.7054,112.4346,112.5744,12467.0
2019-05-29 13:20:00,128.86,129.0,128.81,128.98,13232.0,112.5394,112.6617,112.4958,112.6442,13232.0
2019-05-29 13:30:00,128.95,129.06,128.8,129.0,13046.0,112.618,112.7141,112.487,112.6617,13046.0
2019-05-29 13:40:00,128.97,129.01,128.81,128.95,10173.0,112.6355,112.6704,112.4958,112.618,10173.0
2019-05-29 13:50:00,128.94,128.97,128.82,128.88,11375.0,112.6093,112.6355,112.5045,112.5569,11375.0
2019-05-29 14:00:00,128.91,128.91,128.76,128.79,10665.0,112.5831,112.5831,112.4521,112.4783,10665.0
2019-05-29 14:10:00,128.84,128.92,128.8,128.84,15023.0,112.522,112.5918,112.487,112.522,15023.0
2019-05-29 14:20:00,128.84,128.84,128.69,128.8,19752.0,112.522,112.522,112.391,112.487,19752.0
2019-05-29 14:30:00,128.78,128.78,128.59,128.65,19845.0,112.4696,112.4696,112.3036,112.356,19845.0
2019-05-29 14:40:00,128.64,128.7,128.58,128.66,18446.0,112.3473,112.3997,112.2949,112.3648,18446.0
2019-05-29 14:50:00,128.66,128.72,128.62,128.69,28042.0,112.3648,112.4172,112.3298,112.391,28042.0
2019-05-29 15:00:00,128.67,128.69,128.49,128.65,16852.0,112.3735,112.391,112.2163,112.356,16852.0
2019-05-29 15:10:00,128.66,128.73,128.55,128.56,27301.0,112.3648,112.4259,112.2687,112.2774,27301.0
2019-05-29 15:20:00,128.55,128.64,128.41,128.41,38038.0,112.2687,112.3473,112.1464,112.1464,38038.0
2019-05-29 15:30:00,128.43,128.82,128.43,128.73,36655.0,112.1639,112.5045,112.1639,112.4259,36655.0
2019-05-29 15:40:00,128.75,128.92,128.75,128.82,40978.0,112.4434,112.5918,112.4434,112.5045,40978.0
2019-05-29 15:50:00,128.81,128.99,128.64,128.86,129965.0,112.4958,112.653,112.3473,112.5394,129965.0
2019-05-30 09:30:00,129.56,130.12,128.92,130.12,33823.0,113.1508,113.6398,112.5918,113.6398,33823.0
2019-05-30 09:40:00,130.0,130.25,129.82,129.83,10102.0,113.535,113.7534,113.3778,113.3866,10102.0
2019-05-30 09:50:00,129.92,129.93,129.45,129.45,11484.0,113.4652,113.4739,113.0547,113.0547,11484.0
2019-05-30 10:00:00,129.48,129.64,129.47,129.59,10816.0,113.0809,113.2206,113.0722,113.177,10816.0
2019-05-30 10:10:00,129.59,129.89,129.56,129.89,6631.0,113.177,113.439,113.1508,113.439,6631.0
2019-05-30 10:20:00,129.86,129.95,129.66,129.66,6118.0,113.4128,113.4914,113.2381,113.2381,6118.0
2019-05-30 10:30:00,129.68,129.82,129.52,129.52,13835.0,113.2556,113.3778,113.1158,113.1158,13835.0
2019-05-30 10:40:00,129.55,129.6,129.26,129.31,18506.0,113.142,113.1857,112.8888,112.9324,18506.0
2019-05-30 10:50:00,129.31,129.39,129.01,129.15,25816.0,112.9324,113.0023,112.6704,112.7927,25816.0
2019-05-30 11:00:00,129.22,129.45,128.99,129.44,16742.0,112.8538,113.0547,112.653,113.046,16742.0
2019-05-30 11:10:00,129.44,129.57,129.28,129.49,13871.0,113.046,113.1595,112.9062,113.0896,13871.0
2019-05-30 11:20:00,129.54,129.61,129.35,129.4,11284.0,113.1333,113.1944,112.9674,113.011,11284.0
2019-05-30 11:30:00,129.45,129.51,129.2,129.25,10569.0,113.0547,113.1071,112.8364,112.88,10569.0
2019-05-30 11:40:00,129.3,129.39,129.13,129.24,17722.0,112.9237,113.0023,112.7752,112.8713,17722.0
2019-05-30 11:50:00,129.23,129.3,129.17,129.21,9982.0,112.8626,112.9237,112.8102,112.8451,9982.0
2019-05-30 12:00:00,129.22,129.42,129.17,129.38,9010.0,112.8538,113.0285,112.8102,112.9936,9010.0
2019-05-30 12:10:00,129.38,129.64,129.32,129.54,10612.0,112.9936,113.2206,112.9412,113.1333,10612.0
2019-05-30 12:20:00,129.49,129.7,129.48,129.69,6288.0,113.0896,113.273,113.0809,113.2643,6288.0
2019-05-30 12:30:00,129.69,129.83,129.67,129.82,6560.0,113.2643,113.3866,113.2468,113.3778,6560.0
2019-05-30 12:40:00,129.8,129.95,129.73,129.82,25006.0,113.3604,113.4914,113.2992,113.3778,25006.0
2019-05-30 12:50:00,129.81,129.84,129.73,129.76,6360.0,113.3691,113.3953,113.2992,113.3254,6360.0
2019-05-30 13:00:00,129.79,129.94,129.78,129.89,7192.0,113.3516,113.4826,113.3429,113.439,7192.0
2019-05-30 13:10:00,129.92,130.19,129.91,130.05,17828.0,113.4652,113.701,113.4564,113.5787,17828.0
2019-05-30 13:20:00,130.06,130.06,129.84,129.84,5649.0,113.5874,113.5874,113.3953,113.3953,5649.0
2019-05-30 13:30:00,129.83,129.87,129.75,129.82,4993.0,113.3866,113.4215,113.3167,113.3778,4993.0
2019-05-30 13:40:00,129.79,129.86,129.74,129.86,6214.0,113.3516,113.4128,113.308,113.4128,6214.0
2019-05-30 13:50:00,129.9,129.94,129.76,129.86,7320.0,113.4477,113.4826,113.3254,113.4128,7320.0
2019-05-30 14:00:00,129.83,130.13,129.83,130.11,18140.0,113.3866,113.6486,113.3866,113.6311,18140.0
2019-05-30 14:10:00,130.11,130.2,130.04,130.13,9091.0,113.6311,113.7097,113.57,113.6486,9091.0
2019-05-30 14:20:00,130.18,130.38,130.12,130.28,11933.0,113.6922,113.8669,113.6398,113.7796,11933.0
2019-05-30 14:30:00,130.26,130.27,130.17,130.2,11336.0,113.7621,113.7709,113.6835,113.7097,11336.0
2019-05-30 14:40:00,130.19,130.34,130.16,130.33,12293.0,113.701,113.832,113.6748,113.8233,12293.0
2019-05-30 14:50:00,130.34,130.51,130.31,130.47,17663.0,113.832,113.9805,113.8058,113.9455,17663.0
2019-05-30 15:00:00,130.47,130.5,130.28,130.37,15393.0,113.9455,113.9717,113.7796,113.8582,15393.0
2019-05-30 15:10:00,130.39,130.53,130.39,130.46,13607.0,113.8757,113.9979,113.8757,113.9368,13607.0
2019-05-30 15:20:00,130.46,130.59,130.42,130.53,13649.0,113.9368,114.0503,113.9019,113.9979,13649.0
2019-05-30 15:30:00,130.51,130.83,130.48,130.78,29577.0,113.9805,114.2599,113.9543,114.2163,29577.0
2019-05-30 15:40:00,130.75,130.81,130.66,130.8,36827.0,114.1901,114.2425,114.1115,114.2337,36827.0
2019-05-30 15:50:00,130.79,130.89,130.68,130.82,85786.0,114.225,114.3123,114.1289,114.2512,85786.0
2019-05-31 09:30:00,129.97,130.5,129.14,130.07,79637.0,113.5088,113.9717,112.784,113.5962,79637.0
2019-05-31 09:40:00,130.07,130.18,129.79,129.85,20808.0,113.5962,113.6922,113.3516,113.404,20808.0
2019-05-31 09:50:00,129.89,129.94,129.71,129.78,9733.0,113.439,113.4826,113.2818,113.3429,9733.0
2019-05-31 10:00:00,129.82,130.8,129.82,130.8,24795.0,113.3778,114.2337,113.3778,114.2337,24795.0
2019-05-31 10:10:00,130.81,131.15,130.8,131.15,26587.0,114.2425,114.5394,114.2337,114.5394,26587.0
2019-05-31 10:20:00,131.14,131.18,130.7,130.7,42339.0,114.5307,114.5656,114.1464,114.1464,42339.0
2019-05-31 10:30:00,130.75,130.84,130.62,130.62,19084.0,114.1901,114.2687,114.0765,114.0765,19084.0
2019-05-31 10:40:00,130.6,130.66,130.48,130.66,15988.0,114.0591,114.1115,113.9543,114.1115,15988.0
2019-05-31 10:50:00,130.66,130.86,130.61,130.82,18374.0,114.1115,114.2861,114.0678,114.2512,18374.0
2019-05-31 11:00:00,130.8,131.04,130.78,131.04,8948.0,114.2337,114.4433,114.2163,114.4433,8948.0
2019-05-31 11:10:00,131.04,131.26,131.02,131.23,10838.0,114.4433,114.6355,114.4259,114.6093,10838.0
2019-05-31 11:20:00,131.25,131.25,130.93,130.95,9766.0,114.6267,114.6267,114.3473,114.3647,9766.0
2019-05-31 11:30:00,130.97,131.11,130.94,131.07,22547.0,114.3822,114.5045,114.356,114.4695,22547.0
2019-05-31 11:40:00,131.05,131.23,131.05,131.1,9729.0,114.4521,114.6093,114.4521,114.4957,9729.0
2019-05-31 11:50:00,131.11,131.15,130.95,131.11,21957.0,114.5045,114.5394,114.3647,114.5045,21957.0
2019-05-31 12:00:00,131.09,131.13,131.03,131.1,8607.0,114.487,114.5219,114.4346,114.4957,8607.0
2019-05-31 12:10:00,131.07,131.23,131.05,131.2,8156.0,114.4695,114.6093,114.4521,114.5831,8156.0
2019-05-31 12:20:00,131.2,131.26,131.11,131.11,9666.0,114.5831,114.6355,114.5045,114.5045,9666.0
2019-05-31 12:30:00,131.11,131.11,130.97,130.97,7869.0,114.5045,114.5045,114.3822,114.3822,7869.0
2019-05-31 12:40:00,130.96,131.09,130.96,131.02,8861.0,114.3735,114.487,114.3735,114.4259,8861.0
2019-05-31 12:50:00,131.03,131.38,130.94,131.15,16031.0,114.4346,114.7403,114.356,114.5394,16031.0
2019-05-31 13:00:00,131.11,131.11,130.92,131.07,11416.0,114.5045,114.5045,114.3385,114.4695,11416.0
2019-05-31 13:10:00,131.05,131.19,131.04,131.17,12318.0,114.4521,114.5743,114.4433,114.5569,12318.0
2019-05-31 13:20:00,131.17,131.26,131.17,131.26,7786.0,114.5569,114.6355,114.5569,114.6355,7786.0
2019-05-31 13:30:00,131.24,131.4,131.23,131.37,9045.0,114.618,114.7577,114.6093,114.7315,9045.0
2019-05-31 13:40:00,131.43,131.5,131.37,131.44,17137.0,114.7839,114.8451,114.7315,114.7927,17137.0
2019-05-31 13:50:00,131.45,131.45,131.3,131.4,7000.0,114.8014,114.8014,114.6704,114.7577,7000.0
2019-05-31 14:00:00,131.4,131.42,131.26,131.33,8606.0,114.7577,114.7752,114.6355,114.6966,8606.0
2019-05-31 14:10:00,131.34,131.34,131.17,131.23,8887.0,114.7053,114.7053,114.5569,114.6093,8887.0
2019-05-31 14:20:00,131.22,131.22,131.03,131.11,7445.0,114.6005,114.6005,114.4346,114.5045,7445.0
2019-05-31 14:30:00,131.12,131.28,131.12,131.23,10147.0,114.5132,114.6529,114.5132,114.6093,10147.0
2019-05-31 14:40:00,131.26,131.5,131.26,131.47,13740.0,114.6355,114.8451,114.6355,114.8189,13740.0
2019-05-31 14:50:00,131.5,131.63,131.49,131.59,10759.0,114.8451,114.9586,114.8363,114.9237,10759.0
2019-05-31 15:00:00,131.57,131.79,131.52,131.76,22375.0,114.9062,115.0983,114.8625,115.0721,22375.0
2019-05-31 15:10:00,131.76,131.86,131.73,131.76,11126.0,115.0721,115.1595,115.0459,115.0721,11126.0
2019-05-31 15:20:00,131.77,131.79,131.62,131.72,16498.0,115.0809,115.0983,114.9499,115.0372,16498.0
2019-05-31 15:30:00,131.71,131.92,131.66,131.69,45706.0,115.0285,115.2119,114.9848,115.011,45706.0
2019-05-31 15:40:00,131.7,131.92,131.66,131.81,33885.0,115.0197,115.2119,114.9848,115.1158,33885.0
2019-05-31 15:50:00,131.82,132.0,131.81,131.96,122385.0,115.1245,115.2817,115.1158,115.2468,122385.0
2019-06-03 09:30:00,131.93,131.94,131.38,131.49,41612.0,115.2206,115.2293,114.7403,114.8363,41612.0
2019-06-03 09:40:00,131.5,131.97,131.26,131.45,18847.0,114.8451,115.2555,114.6355,114.8014,18847.0
2019-06-03 09:50:00,131.48,131.49,131.16,131.28,16455.0,114.8276,114.8363,114.5481,114.6529,16455.0
2019-06-03 10:00:00,131.25,131.79,131.2,131.75,16429.0,114.6267,115.0983,114.5831,115.0634,16429.0
2019-06-03 10:10:00,131.73,131.74,131.53,131.73,15499.0,115.0459,115.0547,114.8713,115.0459,15499.0
2019-06-03 10:20:00,131.73,132.12,131.65,131.96,49875.0,115.0459,115.3865,114.9761,115.2468,49875.0
2019-06-03 10:30:00,131.99,132.11,131.98,132.03,15575.0,115.273,115.3778,115.2643,115.3079,15575.0
2019-06-03 10:40:00,132.0,132.08,131.86,131.87,8872.0,115.2817,115.3516,115.1595,115.1682,8872.0
2019-06-03 10:50:00,131.87,132.12,131.77,132.06,14359.0,115.1682,115.3865,115.0809,115.3341,14359.0
2019-06-03 11:00:00,132.01,132.14,131.91,132.03,13660.0,115.2905,115.404,115.2031,115.3079,13660.0
2019-06-03 11:10:00,132.04,132.13,131.95,132.0,12748.0,115.3167,115.3953,115.2381,115.2817,12748.0
2019-06-03 11:20:00,131.98,132.21,131.98,132.2,17346.0,115.2643,115.4651,115.2643,115.4564,17346.0
2019-06-03 11:30:00,132.21,132.36,132.14,132.36,13050.0,115.4651,115.5961,115.404,115.5961,13050.0
2019-06-03 11:40:00,132.38,132.47,132.29,132.41,11240.0,115.6136,115.6922,115.535,115.6398,11240.0
2019-06-03 11:50:00,132.36,132.37,132.19,132.19,6022.0,115.5961,115.6049,115.4477,115.4477,6022.0
2019-06-03 12:00:00,132.23,132.33,132.12,132.31,10031.0,115.4826,115.5699,115.3865,115.5525,10031.0
2019-06-03 12:10:00,132.33,132.38,132.1,132.11,4330.0,115.5699,115.6136,115.3691,115.3778,4330.0
2019-06-03 12:20:00,132.09,132.13,131.95,132.09,9639.0,115.3603,115.3953,115.2381,115.3603,9639.0
2019-06-03 12:30:00,132.08,132.35,132.07,132.35,9068.0,115.3516,115.5874,115.3429,115.5874,9068.0
2019-06-03 12:40:00,132.36,132.4,132.23,132.36,5222.0,115.5961,115.6311,115.4826,115.5961,5222.0
2019-06-03 12:50:00,132.33,132.36,132.2,132.25,5742.0,115.5699,115.5961,115.4564,115.5001,5742.0
2019-06-03 13:00:00,132.22,132.34,132.22,132.33,6249.0,115.4739,115.5787,115.4739,115.5699,6249.0
2019-06-03 13:10:00,132.35,132.38,132.25,132.35,5318.0,115.5874,115.6136,115.5001,115.5874,5318.0
2019-06-03 13:20:00,132.33,132.74,132.27,132.63,15526.0,115.5699,115.928,115.5175,115.8319,15526.0
2019-06-03 13:30:00,132.56,132.6,132.16,132.33,16011.0,115.7708,115.8057,115.4215,115.5699,16011.0
2019-06-03 13:40:00,132.36,132.53,132.25,132.25,6037.0,115.5961,115.7446,115.5001,115.5001,6037.0
2019-06-03 13:50:00,132.25,132.65,132.18,132.63,10736.0,115.5001,115.8494,115.4389,115.8319,10736.0
2019-06-03 14:00:00,132.64,132.72,132.5,132.72,16421.0,115.8407,115.9105,115.7184,115.9105,16421.0
2019-06-03 14:10:00,132.75,132.78,132.56,132.73,12826.0,115.9367,115.963,115.7708,115.9193,12826.0
2019-06-03 14:20:00,132.72,132.9,132.7,132.86,14029.0,115.9105,116.0678,115.8931,116.0328,14029.0
2019-06-03 14:30:00,132.88,132.94,132.62,132.79,14815.0,116.0503,116.1027,115.8232,115.9717,14815.0
2019-06-03 14:40:00,132.77,132.88,132.71,132.74,11773.0,115.9542,116.0503,115.9018,115.928,11773.0
2019-06-03 14:50:00,132.73,132.76,132.39,132.41,36070.0,115.9193,115.9455,115.6223,115.6398,36070.0
2019-06-03 15:00:00,132.41,132.45,132.24,132.27,39503.0,115.6398,115.6747,115.4913,115.5175,39503.0
2019-06-03 15:10:00,132.28,132.3,132.09,132.14,50373.0,115.5263,115.5437,115.3603,115.404,50373.0
2019-06-03 15:20:00,132.15,132.27,131.99,132.15,30109.0,115.4127,115.5175,115.273,115.4127,30109.0
2019-06-03 15:30:00,132.13,132.24,131.96,132.06,24662.0,115.3953,115.4913,115.2468,115.3341,24662.0
2019-06-03 15:40:00,132.08,132.18,131.83,131.99,35796.0,115.3516,115.4389,115.1333,115.273,35796.0
2019-06-03 15:50:00,131.98,132.66,131.98,132.3,102064.0,115.2643,115.8581,115.2643,115.5437,102064.0
2019-06-04 09:30:00,132.46,133.19,132.46,133.19,19488.0,115.6835,116.321,115.6835,116.321,19488.0
2019-06-04 09:40:00,133.19,133.23,132.8,133.09,17235.0,116.321,116.356,115.9804,116.2337,17235.0
2019-06-04 09:50:00,133.12,133.18,132.86,132.94,14328.0,116.2599,116.3123,116.0328,116.1027,14328.0
2019-06-04 10:00:00,132.96,133.04,132.75,132.87,17786.0,116.1202,116.19,115.9367,116.0416,17786.0
2019-06-04 10:10:00,132.82,133.23,132.77,133.13,15659.0,115.9979,116.356,115.9542,116.2686,15659.0
2019-06-04 10:20:00,133.16,133.52,133.08,133.33,19018.0,116.2948,116.6092,116.225,116.4433,19018.0
2019-06-04 10:30:00,133.33,133.34,132.94,133.15,12714.0,116.4433,116.452,116.1027,116.2861,12714.0
2019-06-04 10:40:00,133.17,133.17,132.85,132.96,19252.0,116.3036,116.3036,116.0241,116.1202,19252.0
2019-06-04 10:50:00,132.96,133.12,132.77,132.78,14508.0,116.1202,116.2599,115.9542,115.963,14508.0
2019-06-04 11:00:00,132.77,132.77,132.3,132.33,13384.0,115.9542,115.9542,115.5437,115.5699,13384.0
2019-06-04 11:10:00,132.34,132.6,132.2,132.55,18617.0,115.5787,115.8057,115.4564,115.7621,18617.0
2019-06-04 11:20:00,132.53,132.63,132.38,132.38,10742.0,115.7446,115.8319,115.6136,115.6136,10742.0
2019-06-04 11:30:00,132.42,132.73,132.38,132.72,6995.0,115.6485,115.9193,115.6136,115.9105,6995.0
2019-06-04 11:40:00,132.72,132.87,132.68,132.84,9966.0,115.9105,116.0416,115.8756,116.0154,9966.0
2019-06-04 11:50:00,132.81,132.96,132.81,132.96,7665.0,115.9892,116.1202,115.9892,116.1202,7665.0
2019-06-04 12:00:00,132.94,133.12,132.9,133.12,17014.0,116.1027,116.2599,116.0678,116.2599,17014.0
2019-06-04 12:10:00,133.08,133.18,133.01,133.06,15085.0,116.225,116.3123,116.1638,116.2075,15085.0
2019-06-04 12:20:00,133.03,133.06,132.89,132.94,7094.0,116.1813,116.2075,116.059,116.1027,7094.0
2019-06-04 12:30:00,132.98,133.0,132.89,132.97,6270.0,116.1376,116.1551,116.059,116.1289,6270.0
2019-06-04 12:40:00,132.97,133.18,132.96,133.18,13281.0,116.1289,116.3123,116.1202,116.3123,13281.0
2019-06-04 12:50:00,133.25,133.31,133.1,133.14,6697.0,116.3734,116.4258,116.2424,116.2774,6697.0
2019-06-04 13:00:00,133.14,133.26,133.1,133.22,7322.0,116.2774,116.3822,116.2424,116.3472,7322.0
2019-06-04 13:10:00,133.19,133.31,133.19,133.25,12069.0,116.321,116.4258,116.321,116.3734,12069.0
2019-06-04 13:20:00,133.22,133.24,133.16,133.21,6170.0,116.3472,116.3647,116.2948,116.3385,6170.0
2019-06-04 13:30:00,133.2,133.57,133.17,133.43,20778.0,116.3298,116.6529,116.3036,116.5306,20778.0
2019-06-04 13:40:00,133.38,133.38,133.19,133.22,9445.0,116.487,116.487,116.321,116.3472,9445.0
2019-06-04 13:50:00,133.22,133.27,133.16,133.23,17276.0,116.3472,116.3909,116.2948,116.356,17276.0
2019-06-04 14:00:00,133.21,133.29,133.14,133.29,18784.0,116.3385,116.4084,116.2774,116.4084,18784.0
2019-06-04 14:10:00,133.29,133.4,133.12,133.12,16570.0,116.4084,116.5044,116.2599,116.2599,16570.0
2019-06-04 14:20:00,133.12,133.18,133.07,133.1,11952.0,116.2599,116.3123,116.2162,116.2424,11952.0
2019-06-04 14:30:00,133.1,133.12,132.94,132.95,9918.0,116.2424,116.2599,116.1027,116.1114,9918.0
2019-06-04 14:40:00,132.95,132.96,132.64,132.67,16836.0,116.1114,116.1202,115.8407,115.8669,16836.0
2019-06-04 14:50:00,132.65,132.74,132.64,132.69,17278.0,115.8494,115.928,115.8407,115.8843,17278.0
2019-06-04 15:00:00,132.7,132.84,132.69,132.82,15515.0,115.8931,116.0154,115.8843,115.9979,15515.0
2019-06-04 15:10:00,132.82,132.88,132.72,132.74,14570.0,115.9979,116.0503,115.9105,115.928,14570.0
2019-06-04 15:20:00,132.76,132.77,132.61,132.66,17193.0,115.9455,115.9542,115.8145,115.8581,17193.0
2019-06-04 15:30:00,132.66,132.7,132.56,132.64,32599.0,115.8581,115.8931,115.7708,115.8407,32599.0
2019-06-04 15:40:00,132.64,132.74,132.55,132.7,33576.0,115.8407,115.928,115.7621,115.8931,33576.0
2019-06-04 15:50:00,132.71,133.15,132.64,133.13,96150.0,115.9018,116.2861,115.8407,116.2686,96150.0
2019-06-05 09:30:00,133.69,133.84,133.3,133.58,25033.0,116.7577,116.8887,116.4171,116.6616,25033.0
2019-06-05 09:40:00,133.62,133.97,133.62,133.94,25927.0,116.6966,117.0022,116.6966,116.976,25927.0
2019-06-05 09:50:00,133.96,134.37,133.61,134.37,24495.0,116.9935,117.3516,116.6878,117.3516,24495.0
2019-06-05 10:00:00,134.38,134.43,133.88,134.18,20020.0,117.3603,117.404,116.9236,117.1856,20020.0
2019-06-05 10:10:00,134.09,134.72,134.09,134.67,30012.0,117.107,117.6572,117.107,117.6136,30012.0
2019-06-05 10:20:00,134.67,134.89,134.51,134.86,12088.0,117.6136,117.8057,117.4738,117.7795,12088.0
2019-06-05 10:30:00,134.87,135.23,134.59,134.72,28131.0,117.7882,118.1026,117.5437,117.6572,28131.0
2019-06-05 10:40:00,134.74,134.84,134.63,134.75,8768.0,117.6747,117.762,117.5786,117.6834,8768.0
2019-06-05 10:50:00,134.76,134.88,134.6,134.88,16247.0,117.6922,117.797,117.5524,117.797,16247.0
2019-06-05 11:00:00,134.87,134.93,134.7,134.75,12637.0,117.7882,117.8406,117.6398,117.6834,12637.0
2019-06-05 11:10:00,134.71,134.73,134.6,134.7,10625.0,117.6485,117.666,117.5524,117.6398,10625.0
2019-06-05 11:20:00,134.71,134.92,134.69,134.92,11487.0,117.6485,117.8319,117.631,117.8319,11487.0
2019-06-05 11:30:00,134.89,135.06,134.89,134.95,24360.0,117.8057,117.9542,117.8057,117.8581,24360.0
2019-06-05 11:40:00,134.92,134.99,134.85,134.91,7315.0,117.8319,117.893,117.7708,117.8232,7315.0
2019-06-05 11:50:00,134.92,135.05,134.84,134.93,11240.0,117.8319,117.9454,117.762,117.8406,11240.0
2019-06-05 12:00:00,134.94,135.15,134.93,135.11,17685.0,117.8494,118.0328,117.8406,117.9978,17685.0
2019-06-05 12:10:00,135.11,135.18,135.04,135.17,5657.0,117.9978,118.059,117.9367,118.0502,5657.0
2019-06-05 12:20:00,135.18,135.37,135.16,135.37,7218.0,118.059,118.2249,118.0415,118.2249,7218.0
2019-06-05 12:30:00,135.33,135.38,135.18,135.3,12134.0,118.19,118.2337,118.059,118.1638,12134.0
2019-06-05 12:40:00,135.33,135.34,135.12,135.2,14864.0,118.19,118.1987,118.0066,118.0764,14864.0
2019-06-05 12:50:00,135.24,135.24,134.92,135.19,49590.0,118.1114,118.1114,117.8319,118.0677,49590.0
2019-06-05 13:00:00,135.22,135.48,135.22,135.43,13139.0,118.0939,118.321,118.0939,118.2773,13139.0
2019-06-05 13:10:00,135.42,135.51,135.39,135.41,9710.0,118.2686,118.3472,118.2424,118.2599,9710.0
2019-06-05 13:20:00,135.43,135.45,135.19,135.21,7056.0,118.2773,118.2948,118.0677,118.0852,7056.0
2019-06-05 13:30:00,135.19,135.22,135.06,135.18,10753.0,118.0677,118.0939,117.9542,118.059,10753.0
2019-06-05 13:40:00,135.18,135.24,135.11,135.18,6983.0,118.059,118.1114,117.9978,118.059,6983.0
2019-06-05 13:50:00,135.15,135.32,135.08,135.32,5376.0,118.0328,118.1813,117.9716,118.1813,5376.0
2019-06-05 14:00:00,135.34,135.56,135.27,135.55,16535.0,118.1987,118.3909,118.1376,118.3821,16535.0
2019-06-05 14:10:00,135.55,135.72,135.54,135.68,25097.0,118.3821,118.5306,118.3734,118.4957,25097.0
2019-06-05 14:20:00,135.66,135.68,135.57,135.67,10537.0,118.4782,118.4957,118.3996,118.4869,10537.0
2019-06-05 14:30:00,135.67,135.7,135.61,135.66,11406.0,118.4869,118.5131,118.4345,118.4782,11406.0
2019-06-05 14:40:00,135.63,135.64,135.51,135.56,16326.0,118.452,118.4607,118.3472,118.3909,16326.0
2019-06-05 14:50:00,135.56,135.69,135.53,135.64,12773.0,118.3909,118.5044,118.3647,118.4607,12773.0
2019-06-05 15:00:00,135.61,135.74,135.61,135.71,16499.0,118.4345,118.5481,118.4345,118.5219,16499.0
2019-06-05 15:10:00,135.69,135.94,135.67,135.91,33645.0,118.5044,118.7227,118.4869,118.6965,33645.0
2019-06-05 15:20:00,135.93,136.02,135.85,136.02,63794.0,118.714,118.7926,118.6441,118.7926,63794.0
2019-06-05 15:30:00,136.0,136.09,135.89,136.05,69824.0,118.7751,118.8537,118.6791,118.8188,69824.0
2019-06-05 15:40:00,136.03,136.28,136.03,136.19,98118.0,118.8013,119.0197,118.8013,118.9411,98118.0
2019-06-05 15:50:00,136.2,136.33,136.03,136.06,170947.0,118.9498,119.0633,118.8013,118.8275,170947.0
2019-06-06 09:30:00,136.33,136.55,135.32,135.85,21543.0,119.0633,119.2555,118.1813,118.6441,21543.0
2019-06-06 09:40:00,135.84,135.97,135.59,135.64,10676.0,118.6354,118.7489,118.4171,118.4607,10676.0
2019-06-06 09:50:00,135.74,136.69,135.74,136.56,17359.0,118.5481,119.3777,118.5481,119.2642,17359.0
2019-06-06 10:00:00,136.57,136.68,136.36,136.38,12765.0,119.2729,119.369,119.0895,119.107,12765.0
2019-06-06 10:10:00,136.46,136.51,136.24,136.38,9348.0,119.1769,119.2205,118.9847,119.107,9348.0
2019-06-06 10:20:00,136.36,136.59,136.36,136.56,7329.0,119.0895,119.2904,119.0895,119.2642,7329.0
2019-06-06 10:30:00,136.56,136.62,136.46,136.61,6697.0,119.2642,119.3166,119.1769,119.3079,6697.0
2019-06-06 10:40:00,136.61,136.84,136.61,136.79,8463.0,119.3079,119.5087,119.3079,119.4651,8463.0
2019-06-06 10:50:00,136.79,137.07,136.79,136.98,11115.0,119.4651,119.7096,119.4651,119.631,11115.0
2019-06-06 11:00:00,137.05,137.07,136.71,136.91,22781.0,119.6921,119.7096,119.3952,119.5699,22781.0
2019-06-06 11:10:00,136.92,137.06,136.8,136.82,16758.0,119.5786,119.7009,119.4738,119.4913,16758.0
2019-06-06 11:20:00,136.76,136.91,136.76,136.83,10790.0,119.4389,119.5699,119.4389,119.5,10790.0
2019-06-06 11:30:00,136.82,136.95,136.78,136.86,11956.0,119.4913,119.6048,119.4563,119.5262,11956.0
2019-06-06 11:40:00,136.83,136.87,136.64,136.64,14206.0,119.5,119.5349,119.3341,119.3341,14206.0
2019-06-06 11:50:00,136.64,137.08,136.62,137.02,16215.0,119.3341,119.7183,119.3166,119.6659,16215.0
2019-06-06 12:00:00,137.07,137.14,136.97,136.97,11908.0,119.7096,119.7707,119.6223,119.6223,11908.0
2019-06-06 12:10:00,136.96,137.03,136.65,136.7,19526.0,119.6135,119.6747,119.3428,119.3865,19526.0
2019-06-06 12:20:00,136.7,136.76,136.47,136.76,13502.0,119.3865,119.4389,119.1856,119.4389,13502.0
2019-06-06 12:30:00,136.76,136.86,136.73,136.84,10478.0,119.4389,119.5262,119.4127,119.5087,10478.0
2019-06-06 12:40:00,136.84,136.98,136.84,136.91,22779.0,119.5087,119.631,119.5087,119.5699,22779.0
2019-06-06 12:50:00,136.89,137.0,136.87,136.97,18110.0,119.5524,119.6485,119.5349,119.6223,18110.0
2019-06-06 13:00:00,136.97,137.28,136.95,137.27,9931.0,119.6223,119.893,119.6048,119.8843,9931.0
2019-06-06 13:10:00,137.24,137.31,137.17,137.25,25603.0,119.8581,119.9192,119.7969,119.8668,25603.0
2019-06-06 13:20:00,137.24,137.3,137.12,137.3,13822.0,119.8581,119.9105,119.7533,119.9105,13822.0
2019-06-06 13:30:00,137.29,137.46,137.29,137.34,24090.0,119.9017,120.0502,119.9017,119.9454,24090.0
2019-06-06 13:40:00,137.34,137.45,137.33,137.45,9584.0,119.9454,120.0415,119.9367,120.0415,9584.0
2019-06-06 13:50:00,137.44,137.51,137.36,137.45,11730.0,120.0327,120.0939,119.9629,120.0415,11730.0
2019-06-06 14:00:00,137.43,137.44,137.2,137.33,15619.0,120.024,120.0327,119.8231,119.9367,15619.0
2019-06-06 14:10:00,137.29,137.38,137.23,137.26,7559.0,119.9017,119.9803,119.8493,119.8755,7559.0
2019-06-06 14:20:00,137.29,137.31,137.14,137.16,9862.0,119.9017,119.9192,119.7707,119.7882,9862.0
2019-06-06 14:30:00,137.16,137.28,136.93,137.06,45122.0,119.7882,119.893,119.5873,119.7009,45122.0
2019-06-06 14:40:00,137.04,137.04,136.33,136.6,56282.0,119.6834,119.6834,119.0633,119.2991,56282.0
2019-06-06 14:50:00,136.64,136.74,136.54,136.55,6213.0,119.3341,119.4214,119.2467,119.2555,6213.0
2019-06-06 15:00:00,136.56,136.77,136.53,136.72,15803.0,119.2642,119.4476,119.238,119.4039,15803.0
2019-06-06 15:10:00,136.72,136.98,136.69,136.94,22365.0,119.4039,119.631,119.3777,119.5961,22365.0
2019-06-06 15:20:00,136.92,137.0,136.84,136.99,19737.0,119.5786,119.6485,119.5087,119.6397,19737.0
2019-06-06 15:30:00,136.99,137.18,136.95,137.04,37678.0,119.6397,119.8057,119.6048,119.6834,37678.0
2019-06-06 15:40:00,137.05,137.24,136.96,137.22,43262.0,119.6921,119.8581,119.6135,119.8406,43262.0
2019-06-06 15:50:00,137.22,137.33,137.05,137.24,111010.0,119.8406,119.9367,119.6921,119.8581,111010.0
2019-06-07 09:30:00,137.65,138.31,137.61,138.04,28609.0,120.2161,120.7926,120.1812,120.5568,28609.0
2019-06-07 09:40:00,138.09,138.17,137.7,138.07,7233.0,120.6004,120.6703,120.2598,120.583,7233.0
2019-06-07 09:50:00,138.07,138.18,137.87,137.9,21494.0,120.583,120.679,120.4083,120.4345,21494.0
2019-06-07 10:00:00,137.93,138.19,137.92,138.18,48471.0,120.4607,120.6878,120.452,120.679,48471.0
2019-06-07 10:10:00,138.17,138.18,137.83,138.14,53526.0,120.6703,120.679,120.3734,120.6441,53526.0
2019-06-07 10:20:00,138.08,138.29,137.98,138.22,11401.0,120.5917,120.7751,120.5044,120.714,11401.0
2019-06-07 10:30:00,138.22,138.37,138.22,138.37,9735.0,120.714,120.845,120.714,120.845,9735.0
2019-06-07 10:40:00,138.42,138.89,138.36,138.59,14813.0,120.8886,121.2991,120.8362,121.0371,14813.0
2019-06-07 10:50:00,138.65,138.85,138.59,138.85,12143.0,121.0895,121.2642,121.0371,121.2642,12143.0
2019-06-07 11:00:00,138.8,138.86,138.7,138.84,22588.0,121.2205,121.2729,121.1332,121.2554,22588.0
2019-06-07 11:10:00,138.85,138.99,138.82,138.94,22128.0,121.2642,121.3864,121.238,121.3428,22128.0
2019-06-07 11:20:00,138.98,139.29,138.98,139.25,54876.0,121.3777,121.6484,121.3777,121.6135,54876.0
2019-06-07 11:30:00,139.25,139.34,139.05,139.14,61601.0,121.6135,121.6921,121.4388,121.5174,61601.0
2019-06-07 11:40:00,139.15,139.25,139.11,139.19,23331.0,121.5262,121.6135,121.4912,121.5611,23331.0
2019-06-07 11:50:00,139.19,139.23,138.81,138.84,24714.0,121.5611,121.596,121.2292,121.2554,24714.0
2019-06-07 12:00:00,138.87,139.07,138.71,138.73,32747.0,121.2816,121.4563,121.1419,121.1594,32747.0
2019-06-07 12:10:00,138.76,138.95,138.73,138.79,28506.0,121.1856,121.3515,121.1594,121.2118,28506.0
2019-06-07 12:20:00,138.79,138.79,138.47,138.49,27198.0,121.2118,121.2118,120.9323,120.9498,27198.0
2019-06-07 12:30:00,138.48,138.51,138.26,138.27,14155.0,120.941,120.9672,120.7489,120.7576,14155.0
2019-06-07 12:40:00,138.27,138.51,138.22,138.51,9747.0,120.7576,120.9672,120.714,120.9672,9747.0
2019-06-07 12:50:00,138.52,138.58,138.43,138.58,8661.0,120.976,121.0284,120.8974,121.0284,8661.0
2019-06-07 13:00:00,138.61,138.76,138.61,138.65,9705.0,121.0546,121.1856,121.0546,121.0895,9705.0
2019-06-07 13:10:00,138.66,138.82,138.62,138.78,10117.0,121.0982,121.238,121.0633,121.203,10117.0
2019-06-07 13:20:00,138.79,138.81,138.47,138.57,32573.0,121.2118,121.2292,120.9323,121.0196,32573.0
2019-06-07 13:30:00,138.58,138.66,138.46,138.47,10508.0,121.0284,121.0982,120.9236,120.9323,10508.0
2019-06-07 13:40:00,138.48,138.6,138.46,138.49,12163.0,120.941,121.0458,120.9236,120.9498,12163.0
2019-06-07 13:50:00,138.5,138.5,138.34,138.41,5354.0,120.9585,120.9585,120.8188,120.8799,5354.0
2019-06-07 14:00:00,138.38,138.38,138.26,138.34,8931.0,120.8537,120.8537,120.7489,120.8188,8931.0
2019-06-07 14:10:00,138.39,138.43,138.31,138.34,6870.0,120.8624,120.8974,120.7926,120.8188,6870.0
2019-06-07 14:20:00,138.37,138.38,138.27,138.28,6501.0,120.845,120.8537,120.7576,120.7664,6501.0
2019-06-07 14:30:00,138.26,138.33,138.22,138.29,8192.0,120.7489,120.81,120.714,120.7751,8192.0
2019-06-07 14:40:00,138.28,138.35,138.13,138.13,11285.0,120.7664,120.8275,120.6354,120.6354,11285.0
2019-06-07 14:50:00,138.13,138.22,138.12,138.18,7640.0,120.6354,120.714,120.6266,120.679,7640.0
2019-06-07 15:00:00,138.18,138.31,138.17,138.31,13383.0,120.679,120.7926,120.6703,120.7926,13383.0
2019-06-07 15:10:00,138.31,138.55,138.31,138.45,21278.0,120.7926,121.0022,120.7926,120.9148,21278.0
2019-06-07 15:20:00,138.45,138.58,138.45,138.51,16147.0,120.9148,121.0284,120.9148,120.9672,16147.0
2019-06-07 15:30:00,138.49,138.6,138.44,138.59,43750.0,120.9498,121.0458,120.9061,121.0371,43750.0
2019-06-07 15:40:00,138.59,138.7,138.3,138.3,39533.0,121.0371,121.1332,120.7838,120.7838,39533.0
2019-06-07 15:50:00,138.32,138.37,138.0,138.01,100167.0,120.8013,120.845,120.5218,120.5306,100167.0
2019-06-10 09:30:00,138.01,138.33,137.25,137.47,36874.0,120.5306,120.81,119.8668,120.0589,36874.0
2019-06-10 09:40:00,137.52,137.57,136.94,137.39,27171.0,120.1026,120.1463,119.5961,119.9891,27171.0
2019-06-10 09:50:00,137.42,137.57,137.33,137.43,22232.0,120.0153,120.1463,119.9367,120.024,22232.0
2019-06-10 10:00:00,137.49,137.6,137.27,137.56,17147.0,120.0764,120.1725,119.8843,120.1375,17147.0
2019-06-10 10:10:00,137.56,137.7,137.35,137.41,14434.0,120.1375,120.2598,119.9541,120.0065,14434.0
2019-06-10 10:20:00,137.35,137.36,136.8,136.93,28355.0,119.9541,119.9629,119.4738,119.5873,28355.0
2019-06-10 10:30:00,136.93,137.43,136.91,137.41,20243.0,119.5873,120.024,119.5699,120.0065,20243.0
2019-06-10 10:40:00,137.39,137.48,137.3,137.35,35601.0,119.9891,120.0677,119.9105,119.9541,35601.0
2019-06-10 10:50:00,137.35,137.47,137.25,137.44,21665.0,119.9541,120.0589,119.8668,120.0327,21665.0
2019-06-10 11:00:00,137.44,137.49,137.28,137.34,16640.0,120.0327,120.0764,119.893,119.9454,16640.0
2019-06-10 11:10:00,137.39,137.39,136.88,136.94,15706.0,119.9891,119.9891,119.5437,119.5961,15706.0
2019-06-10 11:20:00,136.94,136.98,136.87,136.95,12932.0,119.5961,119.631,119.5349,119.6048,12932.0
2019-06-10 11:30:00,136.98,137.19,136.97,137.13,9715.0,119.631,119.8144,119.6223,119.762,9715.0
2019-06-10 11:40:00,137.14,137.29,137.1,137.15,11450.0,119.7707,119.9017,119.7358,119.7795,11450.0
2019-06-10 11:50:00,137.16,137.2,136.98,137.0,9817.0,119.7882,119.8231,119.631,119.6485,9817.0
2019-06-10 12:00:00,137.0,137.24,136.91,137.0,10289.0,119.6485,119.8581,119.5699,119.6485,10289.0
2019-06-10 12:10:00,137.0,137.09,136.74,136.74,30862.0,119.6485,119.7271,119.4214,119.4214,30862.0
2019-06-10 12:20:00,136.75,136.91,136.75,136.81,9683.0,119.4301,119.5699,119.4301,119.4825,9683.0
2019-06-10 12:30:00,136.82,136.82,136.39,136.4,15128.0,119.4913,119.4913,119.1157,119.1245,15128.0
2019-06-10 12:40:00,136.39,136.48,136.35,136.35,16844.0,119.1157,119.1943,119.0808,119.0808,16844.0
2019-06-10 12:50:00,136.34,136.56,136.34,136.5,8642.0,119.0721,119.2642,119.0721,119.2118,8642.0
2019-06-10 13:00:00,136.49,136.61,136.45,136.58,7801.0,119.2031,119.3079,119.1681,119.2817,7801.0
2019-06-10 13:10:00,136.56,136.62,136.43,136.46,6098.0,119.2642,119.3166,119.1507,119.1769,6098.0
2019-06-10 13:20:00,136.43,136.53,136.36,136.45,13047.0,119.1507,119.238,119.0895,119.1681,13047.0
2019-06-10 13:30:00,136.43,136.45,136.26,136.32,9487.0,119.1507,119.1681,119.0022,119.0546,9487.0
2019-06-10 13:40:00,136.32,136.45,136.27,136.45,18553.0,119.0546,119.1681,119.0109,119.1681,18553.0
2019-06-10 13:50:00,136.41,136.43,136.33,136.33,12414.0,119.1332,119.1507,119.0633,119.0633,12414.0
2019-06-10 14:00:00,136.34,136.37,136.19,136.31,15048.0,119.0721,119.0983,118.9411,119.0459,15048.0
2019-06-10 14:10:00,136.32,136.34,136.23,136.28,11827.0,119.0546,119.0721,118.976,119.0197,11827.0
2019-06-10 14:20:00,136.27,136.38,136.26,136.3,16319.0,119.0109,119.107,119.0022,119.0371,16319.0
2019-06-10 14:30:00,136.3,136.43,136.28,136.4,8713.0,119.0371,119.1507,119.0197,119.1245,8713.0
2019-06-10 14:40:00,136.41,136.64,136.4,136.64,23145.0,119.1332,119.3341,119.1245,119.3341,23145.0
2019-06-10 14:50:00,136.65,136.76,136.54,136.74,12449.0,119.3428,119.4389,119.2467,119.4214,12449.0
2019-06-10 15:00:00,136.74,136.84,136.69,136.71,14148.0,119.4214,119.5087,119.3777,119.3952,14148.0
2019-06-10 15:10:00,136.72,136.87,136.63,136.85,9777.0,119.4039,119.5349,119.3253,119.5175,9777.0
2019-06-10 15:20:00,136.85,136.86,136.73,136.73,13967.0,119.5175,119.5262,119.4127,119.4127,13967.0
2019-06-10 15:30:00,136.72,136.82,136.67,136.79,25361.0,119.4039,119.4913,119.3603,119.4651,25361.0
2019-06-10 15:40:00,136.8,136.96,136.78,136.88,36655.0,119.4738,119.6135,119.4563,119.5437,36655.0
2019-06-10 15:50:00,136.89,136.93,136.67,136.67,119713.0,119.5524,119.5873,119.3603,119.3603,119713.0
2019-06-11 09:30:00,136.74,137.35,136.6,136.6,37996.0,119.4214,119.9541,119.2991,119.2991,37996.0
2019-06-11 09:40:00,136.71,136.74,136.11,136.26,9291.0,119.3952,119.4214,118.8712,119.0022,9291.0
2019-06-11 09:50:00,136.23,136.48,136.03,136.42,15410.0,118.976,119.1943,118.8013,119.1419,15410.0
2019-06-11 10:00:00,136.39,136.43,136.15,136.34,10172.0,119.1157,119.1507,118.9061,119.0721,10172.0
2019-06-11 10:10:00,136.41,136.55,136.16,136.27,14197.0,119.1332,119.2555,118.9149,119.0109,14197.0
2019-06-11 10:20:00,136.27,136.56,136.2,136.47,10915.0,119.0109,119.2642,118.9498,119.1856,10915.0
2019-06-11 10:30:00,136.44,136.54,136.36,136.41,12720.0,119.1594,119.2467,119.0895,119.1332,12720.0
2019-06-11 10:40:00,136.41,136.43,136.28,136.28,19377.0,119.1332,119.1507,119.0197,119.0197,19377.0
2019-06-11 10:50:00,136.28,136.49,136.23,136.49,15722.0,119.0197,119.2031,118.976,119.2031,15722.0
2019-06-11 11:00:00,136.56,136.65,136.47,136.57,14178.0,119.2642,119.3428,119.1856,119.2729,14178.0
2019-06-11 11:10:00,136.55,136.88,136.53,136.79,17947.0,119.2555,119.5437,119.238,119.4651,17947.0
2019-06-11 11:20:00,136.76,136.95,136.73,136.89,17729.0,119.4389,119.6048,119.4127,119.5524,17729.0
2019-06-11 11:30:00,136.91,136.99,136.82,136.99,9272.0,119.5699,119.6397,119.4913,119.6397,9272.0
2019-06-11 11:40:00,136.94,137.16,136.83,137.16,11010.0,119.5961,119.7882,119.5,119.7882,11010.0
2019-06-11 11:50:00,137.14,137.24,137.05,137.12,5400.0,119.7707,119.8581,119.6921,119.7533,5400.0
2019-06-11 12:00:00,137.14,137.19,136.95,136.99,6399.0,119.7707,119.8144,119.6048,119.6397,6399.0
2019-06-11 12:10:00,137.02,137.02,136.73,136.75,7452.0,119.6659,119.6659,119.4127,119.4301,7452.0
2019-06-11 12:20:00,136.8,136.81,136.65,136.69,4048.0,119.4738,119.4825,119.3428,119.3777,4048.0
2019-06-11 12:30:00,136.67,136.99,136.67,136.94,6633.0,119.3603,119.6397,119.3603,119.5961,6633.0
2019-06-11 12:40:00,137.0,137.0,136.75,136.81,9626.0,119.6485,119.6485,119.4301,119.4825,9626.0
2019-06-11 12:50:00,136.78,136.8,136.54,136.59,28965.0,119.4563,119.4738,119.2467,119.2904,28965.0
2019-06-11 13:00:00,136.62,136.8,136.55,136.78,6564.0,119.3166,119.4738,119.2555,119.4563,6564.0
2019-06-11 13:10:00,136.72,136.78,136.64,136.68,15028.0,119.4039,119.4563,119.3341,119.369,15028.0
2019-06-11 13:20:00,136.67,136.78,136.67,136.78,3500.0,119.3603,119.4563,119.3603,119.4563,3500.0
2019-06-11 13:30:00,136.8,136.93,136.76,136.93,6790.0,119.4738,119.5873,119.4389,119.5873,6790.0
2019-06-11 13:40:00,136.9,136.97,136.81,136.85,10016.0,119.5611,119.6223,119.4825,119.5175,10016.0
2019-06-11 13:50:00,136.84,136.94,136.82,136.84,12852.0,119.5087,119.5961,119.4913,119.5087,12852.0
2019-06-11 14:00:00,136.88,136.97,136.88,136.95,8179.0,119.5437,119.6223,119.5437,119.6048,8179.0
2019-06-11 14:10:00,136.95,137.04,136.88,137.02,9200.0,119.6048,119.6834,119.5437,119.6659,9200.0
2019-06-11 14:20:00,137.03,137.04,136.86,136.86,29271.0,119.6747,119.6834,119.5262,119.5262,29271.0
2019-06-11 14:30:00,136.81,136.95,136.76,136.86,14051.0,119.4825,119.6048,119.4389,119.5262,14051.0
2019-06-11 14:40:00,136.86,136.92,136.73,136.77,12726.0,119.5262,119.5786,119.4127,119.4476,12726.0
2019-06-11 14:50:00,136.78,136.78,136.58,136.68,16698.0,119.4563,119.4563,119.2817,119.369,16698.0
2019-06-11 15:00:00,136.66,136.66,136.42,136.49,11189.0,119.3515,119.3515,119.1419,119.2031,11189.0
2019-06-11 15:10:00,136.49,136.57,136.41,136.45,14756.0,119.2031,119.2729,119.1332,119.1681,14756.0
2019-06-11 15:20:00,136.43,136.5,136.24,136.49,43187.0,119.1507,119.2118,118.9847,119.2031,43187.0
2019-06-11 15:30:00,136.48,136.66,136.41,136.65,27912.0,119.1943,119.3515,119.1332,119.3428,27912.0
2019-06-11 15:40:00,136.64,136.71,136.49,136.58,41542.0,119.3341,119.3952,119.2031,119.2817,41542.0
2019-06-11 15:50:00,136.58,137.02,136.58,136.82,134539.0,119.2817,119.6659,119.2817,119.4913,134539.0
2019-06-12 09:30:00,137.24,138.18,137.24,137.98,30596.0,119.8581,120.679,119.8581,120.5044,30596.0
2019-06-12 09:40:00,138.06,138.22,137.58,137.65,10249.0,120.5742,120.714,120.155,120.2161,10249.0
2019-06-12 09:50:00,137.62,137.77,137.45,137.67,13269.0,120.1899,120.3209,120.0415,120.2336,13269.0
2019-06-12 10:00:00,137.59,138.03,137.59,137.95,11261.0,120.1637,120.548,120.1637,120.4782,11261.0
2019-06-12 10:10:00,137.98,138.1,137.91,137.97,16158.0,120.5044,120.6092,120.4432,120.4956,16158.0
2019-06-12 10:20:00,137.95,138.09,137.84,137.84,18146.0,120.4782,120.6004,120.3821,120.3821,18146.0
2019-06-12 10:30:00,137.87,138.03,137.86,137.92,5641.0,120.4083,120.548,120.3996,120.452,5641.0
2019-06-12 10:40:00,137.91,137.96,137.82,137.9,7176.0,120.4432,120.4869,120.3646,120.4345,7176.0
2019-06-12 10:50:00,137.92,138.0,137.85,137.96,8059.0,120.452,120.5218,120.3908,120.4869,8059.0
2019-06-12 11:00:00,137.96,138.14,137.9,138.08,12274.0,120.4869,120.6441,120.4345,120.5917,12274.0
2019-06-12 11:10:00,138.1,138.18,137.89,137.92,13505.0,120.6092,120.679,120.4258,120.452,13505.0
2019-06-12 11:20:00,137.92,137.97,137.83,137.89,10596.0,120.452,120.4956,120.3734,120.4258,10596.0
2019-06-12 11:30:00,137.91,137.95,137.82,137.94,8500.0,120.4432,120.4782,120.3646,120.4694,8500.0
2019-06-12 11:40:00,137.96,138.0,137.82,137.87,6021.0,120.4869,120.5218,120.3646,120.4083,6021.0
2019-06-12 11:50:00,137.88,137.92,137.75,137.83,8273.0,120.417,120.452,120.3035,120.3734,8273.0
2019-06-12 12:00:00,137.85,137.88,137.75,137.78,4560.0,120.3908,120.417,120.3035,120.3297,4560.0
2019-06-12 12:10:00,137.79,137.8,137.74,137.78,6659.0,120.3384,120.3471,120.2947,120.3297,6659.0
2019-06-12 12:20:00,137.77,137.82,137.69,137.72,4374.0,120.3209,120.3646,120.2511,120.2773,4374.0
2019-06-12 12:30:00,137.71,137.77,137.69,137.76,4696.0,120.2685,120.3209,120.2511,120.3122,4696.0
2019-06-12 12:40:00,137.76,137.78,137.71,137.76,5128.0,120.3122,120.3297,120.2685,120.3122,5128.0
2019-06-12 12:50:00,137.78,137.81,137.7,137.8,4772.0,120.3297,120.3559,120.2598,120.3471,4772.0
2019-06-12 13:00:00,137.81,137.89,137.77,137.84,5081.0,120.3559,120.4258,120.3209,120.3821,5081.0
2019-06-12 13:10:00,137.85,137.91,137.81,137.91,3029.0,120.3908,120.4432,120.3559,120.4432,3029.0
2019-06-12 13:20:00,137.92,137.94,137.79,137.8,9117.0,120.452,120.4694,120.3384,120.3471,9117.0
2019-06-12 13:30:00,137.8,137.92,137.8,137.88,5809.0,120.3471,120.452,120.3471,120.417,5809.0
2019-06-12 13:40:00,137.9,137.9,137.84,137.9,4309.0,120.4345,120.4345,120.3821,120.4345,4309.0
2019-06-12 13:50:00,137.9,137.95,137.89,137.91,5641.0,120.4345,120.4782,120.4258,120.4432,5641.0
2019-06-12 14:00:00,137.92,137.93,137.86,137.92,5509.0,120.452,120.4607,120.3996,120.452,5509.0
2019-06-12 14:10:00,137.93,137.95,137.78,137.84,5771.0,120.4607,120.4782,120.3297,120.3821,5771.0
2019-06-12 14:20:00,137.8,137.97,137.78,137.97,13005.0,120.3471,120.4956,120.3297,120.4956,13005.0
2019-06-12 14:30:00,137.95,137.99,137.89,137.9,6764.0,120.4782,120.5131,120.4258,120.4345,6764.0
2019-06-12 14:40:00,137.87,137.95,137.85,137.94,6780.0,120.4083,120.4782,120.3908,120.4694,6780.0
2019-06-12 14:50:00,137.94,137.98,137.91,137.97,8725.0,120.4694,120.5044,120.4432,120.4956,8725.0
2019-06-12 15:00:00,137.97,138.13,137.92,138.07,16892.0,120.4956,120.6354,120.452,120.583,16892.0
2019-06-12 15:10:00,138.07,138.12,137.89,137.91,11811.0,120.583,120.6266,120.4258,120.4432,11811.0
2019-06-12 15:20:00,137.9,137.95,137.83,137.93,10871.0,120.4345,120.4782,120.3734,120.4607,10871.0
2019-06-12 15:30:00,137.94,138.12,137.93,138.09,16704.0,120.4694,120.6266,120.4607,120.6004,16704.0
2019-06-12 15:40:00,138.08,138.17,138.04,138.05,24428.0,120.5917,120.6703,120.5568,120.5655,24428.0
2019-06-12 15:50:00,138.04,138.27,138.04,138.24,69612.0,120.5568,120.7576,120.5568,120.7314,69612.0
2019-06-13 09:30:00,138.55,139.15,138.55,138.73,25765.0,121.0022,121.5262,121.0022,121.1594,25765.0
2019-06-13 09:40:00,138.71,138.75,138.22,138.35,15977.0,121.1419,121.1768,120.714,120.8275,15977.0
2019-06-13 09:50:00,138.36,138.83,138.36,138.82,29796.0,120.8362,121.2467,120.8362,121.238,29796.0
2019-06-13 10:00:00,138.82,138.91,138.5,138.7,59348.0,121.238,121.3166,120.9585,121.1332,59348.0
2019-06-13 10:10:00,138.68,138.84,138.54,138.79,35116.0,121.1157,121.2554,120.9934,121.2118,35116.0
2019-06-13 10:20:00,138.85,138.88,138.39,138.47,17082.0,121.2642,121.2904,120.8624,120.9323,17082.0
2019-06-13 10:30:00,138.48,138.72,138.47,138.59,16552.0,120.941,121.1506,120.9323,121.0371,16552.0
2019-06-13 10:40:00,138.56,138.59,138.37,138.45,12080.0,121.0109,121.0371,120.845,120.9148,12080.0
2019-06-13 10:50:00,138.46,138.46,138.03,138.04,11904.0,120.9236,120.9236,120.548,120.5568,11904.0
2019-06-13 11:00:00,138.0,138.2,137.8,137.96,25631.0,120.5218,120.6965,120.3471,120.4869,25631.0
2019-06-13 11:10:00,137.99,138.04,137.74,137.78,12977.0,120.5131,120.5568,120.2947,120.3297,12977.0
2019-06-13 11:20:00,137.81,138.09,137.79,138.06,9527.0,120.3559,120.6004,120.3384,120.5742,9527.0
2019-06-13 11:30:00,138.08,138.23,138.05,138.17,14566.0,120.5917,120.7227,120.5655,120.6703,14566.0
2019-06-13 11:40:00,138.17,138.21,137.91,137.95,9615.0,120.6703,120.7052,120.4432,120.4782,9615.0
2019-06-13 11:50:00,137.94,137.95,137.72,137.84,5939.0,120.4694,120.4782,120.2773,120.3821,5939.0
2019-06-13 12:00:00,137.85,137.85,137.64,137.71,5126.0,120.3908,120.3908,120.2074,120.2685,5126.0
2019-06-13 12:10:00,137.69,137.77,137.66,137.76,6837.0,120.2511,120.3209,120.2249,120.3122,6837.0
2019-06-13 12:20:00,137.76,137.78,137.67,137.7,5611.0,120.3122,120.3297,120.2336,120.2598,5611.0
2019-06-13 12:30:00,137.71,137.79,137.67,137.71,7703.0,120.2685,120.3384,120.2336,120.2685,7703.0
2019-06-13 12:40:00,137.72,137.85,137.68,137.8,7813.0,120.2773,120.3908,120.2423,120.3471,7813.0
2019-06-13 12:50:00,137.78,137.91,137.74,137.81,4303.0,120.3297,120.4432,120.2947,120.3559,4303.0
2019-06-13 13:00:00,137.84,138.06,137.84,138.03,7781.0,120.3821,120.5742,120.3821,120.548,7781.0
2019-06-13 13:10:00,138.03,138.06,137.93,138.01,6417.0,120.548,120.5742,120.4607,120.5306,6417.0
2019-06-13 13:20:00,138.01,138.13,137.96,138.11,3910.0,120.5306,120.6354,120.4869,120.6179,3910.0
2019-06-13 13:30:00,138.14,138.17,138.02,138.1,8146.0,120.6441,120.6703,120.5393,120.6092,8146.0
2019-06-13 13:40:00,138.09,138.11,138.0,138.11,11328.0,120.6004,120.6179,120.5218,120.6179,11328.0
2019-06-13 13:50:00,138.1,138.13,137.98,138.02,9474.0,120.6092,120.6354,120.5044,120.5393,9474.0
2019-06-13 14:00:00,138.04,138.04,137.85,137.87,9917.0,120.5568,120.5568,120.3908,120.4083,9917.0
2019-06-13 14:10:00,137.84,137.93,137.73,137.73,6965.0,120.3821,120.4607,120.286,120.286,6965.0
2019-06-13 14:20:00,137.69,137.77,137.67,137.71,9719.0,120.2511,120.3209,120.2336,120.2685,9719.0
2019-06-13 14:30:00,137.71,137.74,137.61,137.66,13472.0,120.2685,120.2947,120.1812,120.2249,13472.0
2019-06-13 14:40:00,137.65,137.7,137.56,137.69,8885.0,120.2161,120.2598,120.1375,120.2511,8885.0
2019-06-13 14:50:00,137.69,137.77,137.65,137.77,10272.0,120.2511,120.3209,120.2161,120.3209,10272.0
2019-06-13 15:00:00,137.75,137.78,137.51,137.53,20805.0,120.3035,120.3297,120.0939,120.1113,20805.0
2019-06-13 15:10:00,137.55,137.56,137.38,137.38,15655.0,120.1288,120.1375,119.9803,119.9803,15655.0
2019-06-13 15:20:00,137.39,137.46,137.28,137.3,17304.0,119.9891,120.0502,119.893,119.9105,17304.0
2019-06-13 15:30:00,137.3,137.56,137.29,137.5,23818.0,119.9105,120.1375,119.9017,120.0851,23818.0
2019-06-13 15:40:00,137.49,137.5,137.28,137.4,29379.0,120.0764,120.0851,119.893,119.9978,29379.0
2019-06-13 15:50:00,137.4,137.72,137.4,137.67,105774.0,119.9978,120.2773,119.9978,120.2336,105774.0
2019-06-14 09:30:00,137.95,138.6,137.54,137.91,39861.0,120.4782,121.0458,120.1201,120.4432,39861.0
2019-06-14 09:40:00,137.92,138.16,137.82,137.95,14289.0,120.452,120.6616,120.3646,120.4782,14289.0
2019-06-14 09:50:00,137.98,138.69,137.76,138.67,20836.0,120.5044,121.1244,120.3122,121.107,20836.0
2019-06-14 10:00:00,138.67,138.86,138.47,138.7,16031.0,121.107,121.2729,120.9323,121.1332,16031.0
2019-06-14 10:10:00,138.72,138.72,138.26,138.26,13514.0,121.1506,121.1506,120.7489,120.7489,13514.0
2019-06-14 10:20:00,138.23,138.27,137.94,138.07,15235.0,120.7227,120.7576,120.4694,120.583,15235.0
2019-06-14 10:30:00,138.07,138.21,138.0,138.05,8098.0,120.583,120.7052,120.5218,120.5655,8098.0
2019-06-14 10:40:00,138.02,138.5,138.0,138.45,16754.0,120.5393,120.9585,120.5218,120.9148,16754.0
2019-06-14 10:50:00,138.46,138.74,138.43,138.71,34857.0,120.9236,121.1681,120.8974,121.1419,34857.0
2019-06-14 11:00:00,138.69,138.93,138.54,138.74,77726.0,121.1244,121.334,120.9934,121.1681,77726.0
2019-06-14 11:10:00,138.71,138.84,138.51,138.53,20309.0,121.1419,121.2554,120.9672,120.9847,20309.0
2019-06-14 11:20:00,138.55,138.65,138.46,138.65,9233.0,121.0022,121.0895,120.9236,121.0895,9233.0
2019-06-14 11:30:00,138.68,138.68,138.45,138.47,9873.0,121.1157,121.1157,120.9148,120.9323,9873.0
2019-06-14 11:40:00,138.47,138.52,138.34,138.41,10100.0,120.9323,120.976,120.8188,120.8799,10100.0
2019-06-14 11:50:00,138.45,138.45,138.28,138.39,10444.0,120.9148,120.9148,120.7664,120.8624,10444.0
2019-06-14 12:00:00,138.32,138.35,138.23,138.27,3521.0,120.8013,120.8275,120.7227,120.7576,3521.0
2019-06-14 12:10:00,138.3,138.34,138.24,138.29,6400.0,120.7838,120.8188,120.7314,120.7751,6400.0
2019-06-14 12:20:00,138.29,138.55,138.29,138.55,7926.0,120.7751,121.0022,120.7751,121.0022,7926.0
2019-06-14 12:30:00,138.58,138.68,138.55,138.65,5200.0,121.0284,121.1157,121.0022,121.0895,5200.0
2019-06-14 12:40:00,138.66,138.75,138.64,138.65,13200.0,121.0982,121.1768,121.0808,121.0895,13200.0
2019-06-14 12:50:00,138.66,138.71,138.52,138.53,10553.0,121.0982,121.1419,120.976,120.9847,10553.0
2019-06-14 13:00:00,138.54,138.64,138.52,138.64,13943.0,120.9934,121.0808,120.976,121.0808,13943.0
2019-06-14 13:10:00,138.65,138.69,138.61,138.67,6167.0,121.0895,121.1244,121.0546,121.107,6167.0
2019-06-14 13:20:00,138.65,138.69,138.54,138.56,5184.0,121.0895,121.1244,120.9934,121.0109,5184.0
2019-06-14 13:30:00,138.55,138.62,138.55,138.55,3747.0,121.0022,121.0633,121.0022,121.0022,3747.0
2019-06-14 13:40:00,138.57,138.6,138.53,138.57,11291.0,121.0196,121.0458,120.9847,121.0196,11291.0
2019-06-14 13:50:00,138.6,138.6,138.5,138.53,10179.0,121.0458,121.0458,120.9585,120.9847,10179.0
2019-06-14 14:00:00,138.53,138.63,138.28,138.31,53947.0,120.9847,121.072,120.7664,120.7926,53947.0
2019-06-14 14:10:00,138.3,138.3,138.01,138.23,39129.0,120.7838,120.7838,120.5306,120.7227,39129.0
2019-06-14 14:20:00,138.24,138.24,138.06,138.14,13688.0,120.7314,120.7314,120.5742,120.6441,13688.0
2019-06-14 14:30:00,138.15,138.2,138.04,138.06,12587.0,120.6528,120.6965,120.5568,120.5742,12587.0
2019-06-14 14:40:00,138.07,138.15,138.04,138.13,9481.0,120.583,120.6528,120.5568,120.6354,9481.0
2019-06-14 14:50:00,138.13,138.32,138.09,138.21,12996.0,120.6354,120.8013,120.6004,120.7052,12996.0
2019-06-14 15:00:00,138.21,138.4,138.16,138.4,13423.0,120.7052,120.8712,120.6616,120.8712,13423.0
2019-06-14 15:10:00,138.4,138.55,138.39,138.47,9970.0,120.8712,121.0022,120.8624,120.9323,9970.0
2019-06-14 15:20:00,138.48,138.61,138.48,138.53,21638.0,120.941,121.0546,120.941,120.9847,21638.0
2019-06-14 15:30:00,138.55,138.55,138.43,138.48,22994.0,121.0022,121.0022,120.8974,120.941,22994.0
2019-06-14 15:40:00,138.47,138.55,138.44,138.49,32775.0,120.9323,121.0022,120.9061,120.9498,32775.0
2019-06-14 15:50:00,138.48,138.49,138.28,138.28,89601.0,120.941,120.9498,120.7664,120.7664,89601.0
2019-06-17 09:30:00,138.5,138.61,137.16,137.39,22724.0,120.9585,121.0546,119.7882,119.9891,22724.0
2019-06-17 09:40:00,137.32,137.68,137.3,137.3,23339.0,119.9279,120.2423,119.9105,119.9105,23339.0
2019-06-17 09:50:00,137.33,137.5,136.81,136.86,28196.0,119.9367,120.0851,119.4825,119.5262,28196.0
2019-06-17 10:00:00,136.88,136.92,136.44,136.45,20525.0,119.5437,119.5786,119.1594,119.1681,20525.0
2019-06-17 10:10:00,136.49,136.8,136.44,136.7,10898.0,119.2031,119.4738,119.1594,119.3865,10898.0
2019-06-17 10:20:00,136.73,137.03,136.68,137.02,11053.0,119.4127,119.6747,119.369,119.6659,11053.0
2019-06-17 10:30:00,137.0,137.01,136.72,136.81,15320.0,119.6485,119.6572,119.4039,119.4825,15320.0
2019-06-17 10:40:00,136.84,136.84,136.42,136.44,12013.0,119.5087,119.5087,119.1419,119.1594,12013.0
2019-06-17 10:50:00,136.45,136.58,136.43,136.58,12327.0,119.1681,119.2817,119.1507,119.2817,12327.0
2019-06-17 11:00:00,136.62,137.03,136.6,137.0,10200.0,119.3166,119.6747,119.2991,119.6485,10200.0
2019-06-17 11:10:00,137.0,137.24,136.95,137.11,12354.0,119.6485,119.8581,119.6048,119.7445,12354.0
2019-06-17 11:20:00,137.12,137.15,137.02,137.1,11786.0,119.7533,119.7795,119.6659,119.7358,11786.0
2019-06-17 11:30:00,137.1,137.13,136.92,136.96,10889.0,119.7358,119.762,119.5786,119.6135,10889.0
2019-06-17 11:40:00,136.96,136.98,136.86,136.93,11185.0,119.6135,119.631,119.5262,119.5873,11185.0
2019-06-17 11:50:00,136.93,136.99,136.86,136.91,8890.0,119.5873,119.6397,119.5262,119.5699,8890.0
2019-06-17 12:00:00,136.9,136.93,136.78,136.81,11129.0,119.5611,119.5873,119.4563,119.4825,11129.0
2019-06-17 12:10:00,136.82,136.93,136.78,136.93,9998.0,119.4913,119.5873,119.4563,119.5873,9998.0
2019-06-17 12:20:00,136.96,136.96,136.82,136.83,7930.0,119.6135,119.6135,119.4913,119.5,7930.0
2019-06-17 12:30:00,136.83,136.95,136.79,136.95,10981.0,119.5,119.6048,119.4651,119.6048,10981.0
2019-06-17 12:40:00,136.98,137.11,136.97,137.1,12389.0,119.631,119.7445,119.6223,119.7358,12389.0
2019-06-17 12:50:00,137.12,137.31,137.12,137.22,9376.0,119.7533,119.9192,119.7533,119.8406,9376.0
2019-06-17 13:00:00,137.23,137.34,137.23,137.28,6915.0,119.8493,119.9454,119.8493,119.893,6915.0
2019-06-17 13:10:00,137.26,137.31,137.18,137.31,6626.0,119.8755,119.9192,119.8057,119.9192,6626.0
2019-06-17 13:20:00,137.31,137.33,137.28,137.31,7300.0,119.9192,119.9367,119.893,119.9192,7300.0
2019-06-17 13:30:00,137.32,137.44,137.31,137.44,7792.0,119.9279,120.0327,119.9192,120.0327,7792.0
2019-06-17 13:40:00,137.45,137.54,137.45,137.54,7159.0,120.0415,120.1201,120.0415,120.1201,7159.0
2019-06-17 13:50:00,137.58,137.63,137.49,137.55,5760.0,120.155,120.1987,120.0764,120.1288,5760.0
2019-06-17 14:00:00,137.56,137.59,137.47,137.5,85846.0,120.1375,120.1637,120.0589,120.0851,85846.0
2019-06-17 14:10:00,137.51,137.78,137.51,137.78,11066.0,120.0939,120.3297,120.0939,120.3297,11066.0
2019-06-17 14:20:00,137.75,137.84,137.66,137.77,8306.0,120.3035,120.3821,120.2249,120.3209,8306.0
2019-06-17 14:30:00,137.73,137.75,137.63,137.71,9470.0,120.286,120.3035,120.1987,120.2685,9470.0
2019-06-17 14:40:00,137.7,137.76,137.62,137.67,6832.0,120.2598,120.3122,120.1899,120.2336,6832.0
2019-06-17 14:50:00,137.65,137.71,137.6,137.68,6865.0,120.2161,120.2685,120.1725,120.2423,6865.0
2019-06-17 15:00:00,137.66,137.76,137.56,137.72,12965.0,120.2249,120.3122,120.1375,120.2773,12965.0
2019-06-17 15:10:00,137.73,137.73,137.62,137.68,9736.0,120.286,120.286,120.1899,120.2423,9736.0
2019-06-17 15:20:00,137.67,137.72,137.63,137.66,12164.0,120.2336,120.2773,120.1987,120.2249,12164.0
2019-06-17 15:30:00,137.65,137.72,137.53,137.67,19259.0,120.2161,120.2773,120.1113,120.2336,19259.0
2019-06-17 15:40:00,137.68,137.69,137.62,137.62,19967.0,120.2423,120.2511,120.1899,120.1899,19967.0
2019-06-17 15:50:00,137.62,137.91,137.51,137.7,109558.0,120.1899,120.4432,120.0939,120.2598,109558.0
2019-06-18 09:30:00,138.19,138.47,137.96,138.2,34349.0,120.6878,120.9323,120.4869,120.6965,34349.0
2019-06-18 09:40:00,138.2,138.49,137.56,138.07,26881.0,120.6965,120.9498,120.1375,120.583,26881.0
2019-06-18 09:50:00,138.11,138.11,137.73,137.82,16617.0,120.6179,120.6179,120.286,120.3646,16617.0
2019-06-18 10:00:00,137.93,137.99,137.61,137.67,23148.0,120.4607,120.5131,120.1812,120.2336,23148.0
2019-06-18 10:10:00,137.7,137.78,137.48,137.64,11685.0,120.2598,120.3297,120.0677,120.2074,11685.0
2019-06-18 10:20:00,137.56,137.84,137.56,137.68,37401.0,120.1375,120.3821,120.1375,120.2423,37401.0
2019-06-18 10:30:00,137.66,137.66,137.12,137.22,21840.0,120.2249,120.2249,119.7533,119.8406,21840.0
2019-06-18 10:40:00,137.27,137.41,137.22,137.27,4018.0,119.8843,120.0065,119.8406,119.8843,4018.0
2019-06-18 10:50:00,137.28,137.48,137.23,137.44,28593.0,119.893,120.0677,119.8493,120.0327,28593.0
2019-06-18 11:00:00,137.46,137.55,137.22,137.22,13084.0,120.0502,120.1288,119.8406,119.8406,13084.0
2019-06-18 11:10:00,137.28,137.6,137.24,137.58,34466.0,119.893,120.1725,119.8581,120.155,34466.0
2019-06-18 11:20:00,137.55,137.64,137.39,137.5,4817.0,120.1288,120.2074,119.9891,120.0851,4817.0
2019-06-18 11:30:00,137.51,137.64,137.41,137.55,9122.0,120.0939,120.2074,120.0065,120.1288,9122.0
2019-06-18 11:40:00,137.52,137.72,137.4,137.58,11015.0,120.1026,120.2773,119.9978,120.155,11015.0
2019-06-18 11:50:00,137.52,137.54,137.4,137.46,19369.0,120.1026,120.1201,119.9978,120.0502,19369.0
2019-06-18 12:00:00,137.44,137.52,137.4,137.44,4953.0,120.0327,120.1026,119.9978,120.0327,4953.0
2019-06-18 12:10:00,137.48,137.61,137.45,137.59,8134.0,120.0677,120.1812,120.0415,120.1637,8134.0
2019-06-18 12:20:00,137.59,137.71,137.59,137.71,11575.0,120.1637,120.2685,120.1637,120.2685,11575.0
2019-06-18 12:30:00,137.72,137.73,137.6,137.64,4601.0,120.2773,120.286,120.1725,120.2074,4601.0
2019-06-18 12:40:00,137.64,137.72,137.57,137.63,8676.0,120.2074,120.2773,120.1463,120.1987,8676.0
2019-06-18 12:50:00,137.64,137.81,137.57,137.81,5498.0,120.2074,120.3559,120.1463,120.3559,5498.0
2019-06-18 13:00:00,137.81,137.82,137.68,137.7,6723.0,120.3559,120.3646,120.2423,120.2598,6723.0
2019-06-18 13:10:00,137.73,137.73,137.58,137.58,40544.0,120.286,120.286,120.155,120.155,40544.0
2019-06-18 13:20:00,137.59,137.6,137.52,137.6,9097.0,120.1637,120.1725,120.1026,120.1725,9097.0
2019-06-18 13:30:00,137.58,137.67,137.56,137.58,10137.0,120.155,120.2336,120.1375,120.155,10137.0
2019-06-18 13:40:00,137.57,137.84,137.52,137.83,12821.0,120.1463,120.3821,120.1026,120.3734,12821.0
2019-06-18 13:50:00,137.83,138.07,137.81,138.0,57320.0,120.3734,120.583,120.3559,120.5218,57320.0
2019-06-18 14:00:00,138.03,138.15,137.94,138.02,16538.0,120.548,120.6528,120.4694,120.5393,16538.0
2019-06-18 14:10:00,138.03,138.04,137.79,137.82,11995.0,120.548,120.5568,120.3384,120.3646,11995.0
2019-06-18 14:20:00,137.81,137.87,137.77,137.81,9043.0,120.3559,120.4083,120.3209,120.3559,9043.0
2019-06-18 14:30:00,137.75,137.91,137.75,137.83,11652.0,120.3035,120.4432,120.3035,120.3734,11652.0
2019-06-18 14:40:00,137.86,137.93,137.76,137.9,9848.0,120.3996,120.4607,120.3122,120.4345,9848.0
2019-06-18 14:50:00,137.9,137.9,137.55,137.55,10516.0,120.4345,120.4345,120.1288,120.1288,10516.0
2019-06-18 15:00:00,137.56,137.71,137.54,137.69,18174.0,120.1375,120.2685,120.1201,120.2511,18174.0
2019-06-18 15:10:00,137.71,137.75,137.6,137.65,24297.0,120.2685,120.3035,120.1725,120.2161,24297.0
2019-06-18 15:20:00,137.65,137.65,137.54,137.59,31770.0,120.2161,120.2161,120.1201,120.1637,31770.0
2019-06-18 15:30:00,137.56,137.84,137.42,137.83,39151.0,120.1375,120.3821,120.0153,120.3734,39151.0
2019-06-18 15:40:00,137.82,138.34,137.78,138.33,64523.0,120.3646,120.8188,120.3297,120.81,64523.0
2019-06-18 15:50:00,138.33,138.39,138.07,138.24,169959.0,120.81,120.8624,120.583,120.7314,169959.0
2019-06-19 09:30:00,138.1,138.2,137.84,137.94,20206.0,120.6092,120.6965,120.3821,120.4694,20206.0
2019-06-19 09:40:00,137.88,138.1,137.51,137.89,37369.0,120.417,120.6092,120.0939,120.4258,37369.0
2019-06-19 09:50:00,137.89,138.02,137.78,137.9,11006.0,120.4258,120.5393,120.3297,120.4345,11006.0
2019-06-19 10:00:00,137.91,137.92,137.57,137.8,10662.0,120.4432,120.452,120.1463,120.3471,10662.0
2019-06-19 10:10:00,137.85,137.87,137.7,137.79,10838.0,120.3908,120.4083,120.2598,120.3384,10838.0
2019-06-19 10:20:00,137.84,137.99,137.83,137.96,6050.0,120.3821,120.5131,120.3734,120.4869,6050.0
2019-06-19 10:30:00,137.98,137.99,137.74,137.74,7261.0,120.5044,120.5131,120.2947,120.2947,7261.0
2019-06-19 10:40:00,137.75,137.81,137.52,137.6,25577.0,120.3035,120.3559,120.1026,120.1725,25577.0
2019-06-19 10:50:00,137.58,137.71,137.48,137.71,11199.0,120.155,120.2685,120.0677,120.2685,11199.0
2019-06-19 11:00:00,137.7,137.99,137.66,137.78,27129.0,120.2598,120.5131,120.2249,120.3297,27129.0
2019-06-19 11:10:00,137.78,137.84,137.55,137.6,9819.0,120.3297,120.3821,120.1288,120.1725,9819.0
2019-06-19 11:20:00,137.63,137.85,137.6,137.78,9113.0,120.1987,120.3908,120.1725,120.3297,9113.0
2019-06-19 11:30:00,137.82,137.87,137.71,137.75,14472.0,120.3646,120.4083,120.2685,120.3035,14472.0
2019-06-19 11:40:00,137.75,137.84,137.67,137.67,25275.0,120.3035,120.3821,120.2336,120.2336,25275.0
2019-06-19 11:50:00,137.66,137.7,137.33,137.44,67859.0,120.2249,120.2598,119.9367,120.0327,67859.0
2019-06-19 12:00:00,137.46,137.49,137.22,137.44,33897.0,120.0502,120.0764,119.8406,120.0327,33897.0
2019-06-19 12:10:00,137.44,137.45,137.28,137.43,21237.0,120.0327,120.0415,119.893,120.024,21237.0
2019-06-19 12:20:00,137.43,137.67,137.36,137.62,20884.0,120.024,120.2336,119.9629,120.1899,20884.0
2019-06-19 12:30:00,137.62,137.62,137.46,137.5,24531.0,120.1899,120.1899,120.0502,120.0851,24531.0
2019-06-19 12:40:00,137.53,137.55,137.43,137.43,8876.0,120.1113,120.1288,120.024,120.024,8876.0
2019-06-19 12:50:00,137.44,137.54,137.44,137.49,7983.0,120.0327,120.1201,120.0327,120.0764,7983.0
2019-06-19 13:00:00,137.49,137.53,137.45,137.47,17007.0,120.0764,120.1113,120.0415,120.0589,17007.0
2019-06-19 13:10:00,137.44,137.52,137.41,137.41,14361.0,120.0327,120.1026,120.0065,120.0065,14361.0
2019-06-19 13:20:00,137.43,137.53,137.39,137.52,10123.0,120.024,120.1113,119.9891,120.1026,10123.0
2019-06-19 13:30:00,137.5,137.53,137.38,137.44,20369.0,120.0851,120.1113,119.9803,120.0327,20369.0
2019-06-19 13:40:00,137.44,137.46,137.4,137.45,15623.0,120.0327,120.0502,119.9978,120.0415,15623.0
2019-06-19 13:50:00,137.44,137.66,137.37,137.64,42440.0,120.0327,120.2249,119.9716,120.2074,42440.0
2019-06-19 14:00:00,137.62,138.0,137.5,137.86,33692.0,120.1899,120.5218,120.0851,120.3996,33692.0
2019-06-19 14:10:00,137.88,138.0,137.79,137.82,34742.0,120.417,120.5218,120.3384,120.3646,34742.0
2019-06-19 14:20:00,137.83,137.97,137.79,137.92,32629.0,120.3734,120.4956,120.3384,120.452,32629.0
2019-06-19 14:30:00,137.93,138.1,137.82,137.82,44520.0,120.4607,120.6092,120.3646,120.3646,44520.0
2019-06-19 14:40:00,137.77,138.0,137.76,137.8,13699.0,120.3209,120.5218,120.3122,120.3471,13699.0
2019-06-19 14:50:00,137.86,138.12,137.85,138.11,17617.0,120.3996,120.6266,120.3908,120.6179,17617.0
2019-06-19 15:00:00,138.1,138.19,138.05,138.05,41775.0,120.6092,120.6878,120.5655,120.5655,41775.0
2019-06-19 15:10:00,138.03,138.31,137.95,138.29,62360.0,120.548,120.7926,120.4782,120.7751,62360.0
2019-06-19 15:20:00,138.27,138.31,138.14,138.28,21692.0,120.7576,120.7926,120.6441,120.7664,21692.0
2019-06-19 15:30:00,138.28,138.3,138.14,138.16,43699.0,120.7664,120.7838,120.6441,120.6616,43699.0
2019-06-19 15:40:00,138.16,138.23,138.07,138.08,64215.0,120.6616,120.7227,120.583,120.5917,64215.0
2019-06-19 15:50:00,138.06,138.2,137.9,137.9,150808.0,120.5742,120.6965,120.4345,120.4345,150808.0
2019-06-20 09:30:00,137.09,137.29,135.14,137.1,77223.0,119.7271,119.9017,118.024,119.7358,77223.0
2019-06-20 09:40:00,137.16,137.32,136.27,136.65,50583.0,119.7882,119.9279,119.0109,119.3428,50583.0
2019-06-20 09:50:00,136.56,136.96,136.01,136.56,31722.0,119.2642,119.6135,118.7839,119.2642,31722.0
2019-06-20 10:00:00,136.57,137.19,136.25,137.05,21480.0,119.2729,119.8144,118.9935,119.6921,21480.0
2019-06-20 10:10:00,137.11,137.23,136.86,136.95,16002.0,119.7445,119.8493,119.5262,119.6048,16002.0
2019-06-20 10:20:00,136.93,137.07,136.7,136.8,19640.0,119.5873,119.7096,119.3865,119.4738,19640.0
2019-06-20 10:30:00,136.8,137.03,136.72,137.03,38168.0,119.4738,119.6747,119.4039,119.6747,38168.0
2019-06-20 10:40:00,137.01,137.1,136.83,136.94,20304.0,119.6572,119.7358,119.5,119.5961,20304.0
2019-06-20 10:50:00,136.98,137.26,136.94,137.19,18739.0,119.631,119.8755,119.5961,119.8144,18739.0
2019-06-20 11:00:00,137.17,137.52,137.05,137.5,21798.0,119.7969,120.1026,119.6921,120.0851,21798.0
2019-06-20 11:10:00,137.59,137.59,137.24,137.36,15820.0,120.1637,120.1637,119.8581,119.9629,15820.0
2019-06-20 11:20:00,137.35,137.4,137.25,137.39,14826.0,119.9541,119.9978,119.8668,119.9891,14826.0
2019-06-20 11:30:00,137.38,137.41,137.16,137.18,46325.0,119.9803,120.0065,119.7882,119.8057,46325.0
2019-06-20 11:40:00,137.2,137.23,136.95,137.04,49784.0,119.8231,119.8493,119.6048,119.6834,49784.0
2019-06-20 11:50:00,137.07,137.09,136.94,137.03,27613.0,119.7096,119.7271,119.5961,119.6747,27613.0
2019-06-20 12:00:00,137.06,137.06,136.66,136.74,43255.0,119.7009,119.7009,119.3515,119.4214,43255.0
2019-06-20 12:10:00,136.68,137.09,136.58,136.85,20182.0,119.369,119.7271,119.2817,119.5175,20182.0
2019-06-20 12:20:00,136.86,137.07,136.79,136.93,38309.0,119.5262,119.7096,119.4651,119.5873,38309.0
2019-06-20 12:30:00,136.9,137.0,136.84,136.87,28987.0,119.5611,119.6485,119.5087,119.5349,28987.0
2019-06-20 12:40:00,136.82,136.96,136.78,136.87,36978.0,119.4913,119.6135,119.4563,119.5349,36978.0
2019-06-20 12:50:00,136.92,137.2,136.8,137.17,45204.0,119.5786,119.8231,119.4738,119.7969,45204.0
2019-06-20 13:00:00,137.18,137.3,137.17,137.27,9460.0,119.8057,119.9105,119.7969,119.8843,9460.0
2019-06-20 13:10:00,137.23,137.48,137.23,137.48,6755.0,119.8493,120.0677,119.8493,120.0677,6755.0
2019-06-20 13:20:00,137.49,137.67,137.48,137.52,22344.0,120.0764,120.2336,120.0677,120.1026,22344.0
2019-06-20 13:30:00,137.53,137.86,137.41,137.61,38994.0,120.1113,120.3996,120.0065,120.1812,38994.0
2019-06-20 13:40:00,137.67,137.7,137.55,137.65,13770.0,120.2336,120.2598,120.1288,120.2161,13770.0
2019-06-20 13:50:00,137.68,137.69,137.47,137.5,13454.0,120.2423,120.2511,120.0589,120.0851,13454.0
2019-06-20 14:00:00,137.48,137.75,137.47,137.7,12225.0,120.0677,120.3035,120.0589,120.2598,12225.0
2019-06-20 14:10:00,137.66,137.69,137.58,137.6,10549.0,120.2249,120.2511,120.155,120.1725,10549.0
2019-06-20 14:20:00,137.59,137.64,137.37,137.45,15454.0,120.1637,120.2074,119.9716,120.0415,15454.0
2019-06-20 14:30:00,137.46,137.57,137.44,137.52,12685.0,120.0502,120.1463,120.0327,120.1026,12685.0
2019-06-20 14:40:00,137.51,137.63,137.45,137.47,15283.0,120.0939,120.1987,120.0415,120.0589,15283.0
2019-06-20 14:50:00,137.48,137.68,137.46,137.68,15884.0,120.0677,120.2423,120.0502,120.2423,15884.0
2019-06-20 15:00:00,137.64,137.67,137.54,137.61,12222.0,120.2074,120.2336,120.1201,120.1812,12222.0
2019-06-20 15:10:00,137.63,137.64,137.57,137.6,10908.0,120.1987,120.2074,120.1463,120.1725,10908.0
2019-06-20 15:20:00,137.61,137.62,137.39,137.41,25715.0,120.1812,120.1899,119.9891,120.0065,25715.0
2019-06-20 15:30:00,137.41,137.42,137.16,137.31,33915.0,120.0065,120.0153,119.7882,119.9192,33915.0
2019-06-20 15:40:00,137.31,137.62,137.31,137.54,48114.0,119.9192,120.1899,119.9192,120.1201,48114.0
2019-06-20 15:50:00,137.57,137.81,137.54,137.64,125284.0,120.1463,120.3559,120.1201,120.2074,125284.0
2019-06-21 09:30:00,137.65,137.92,137.21,137.38,156368.0,120.2161,120.452,119.8319,119.9803,156368.0
2019-06-21 09:40:00,137.47,137.76,137.38,137.63,11179.0,120.0589,120.3122,119.9803,120.1987,11179.0
2019-06-21 09:50:00,137.61,137.64,137.12,137.22,6576.0,120.1812,120.2074,119.7533,119.8406,6576.0
2019-06-21 10:00:00,137.2,137.36,137.12,137.19,8056.0,119.8231,119.9629,119.7533,119.8144,8056.0
2019-06-21 10:10:00,137.15,137.4,137.15,137.34,8548.0,119.7795,119.9978,119.7795,119.9454,8548.0
2019-06-21 10:20:00,137.4,137.46,137.24,137.4,8797.0,119.9978,120.0502,119.8581,119.9978,8797.0
2019-06-21 10:30:00,137.39,137.56,137.33,137.42,10668.0,119.9891,120.1375,119.9367,120.0153,10668.0
2019-06-21 10:40:00,137.43,137.62,137.4,137.47,6078.0,120.024,120.1899,119.9978,120.0589,6078.0
2019-06-21 10:50:00,137.52,137.56,137.41,137.41,7069.0,120.1026,120.1375,120.0065,120.0065,7069.0
2019-06-21 11:00:00,137.4,138.05,137.39,137.89,14054.0,119.9978,120.5655,119.9891,120.4258,14054.0
2019-06-21 11:10:00,137.81,137.98,137.72,137.89,11547.0,120.3559,120.5044,120.2773,120.4258,11547.0
2019-06-21 11:20:00,137.88,138.05,137.88,137.96,16414.0,120.417,120.5655,120.417,120.4869,16414.0
2019-06-21 11:30:00,137.93,137.93,137.6,137.62,10267.0,120.4607,120.4607,120.1725,120.1899,10267.0
2019-06-21 11:40:00,137.66,137.73,137.63,137.65,5019.0,120.2249,120.286,120.1987,120.2161,5019.0
2019-06-21 11:50:00,137.64,137.7,137.51,137.68,9377.0,120.2074,120.2598,120.0939,120.2423,9377.0
2019-06-21 12:00:00,137.7,137.82,137.64,137.65,9372.0,120.2598,120.3646,120.2074,120.2161,9372.0
2019-06-21 12:10:00,137.67,137.91,137.57,137.91,9004.0,120.2336,120.4432,120.1463,120.4432,9004.0
2019-06-21 12:20:00,137.9,137.97,137.85,137.97,7090.0,120.4345,120.4956,120.3908,120.4956,7090.0
2019-06-21 12:30:00,137.96,137.96,137.85,137.93,11373.0,120.4869,120.4869,120.3908,120.4607,11373.0
2019-06-21 12:40:00,137.92,138.04,137.87,137.98,7221.0,120.452,120.5568,120.4083,120.5044,7221.0
2019-06-21 12:50:00,138.0,138.0,137.85,137.98,8629.0,120.5218,120.5218,120.3908,120.5044,8629.0
2019-06-21 13:00:00,137.98,138.02,137.92,137.93,9200.0,120.5044,120.5393,120.452,120.4607,9200.0
2019-06-21 13:10:00,137.94,137.96,137.82,137.86,8379.0,120.4694,120.4869,120.3646,120.3996,8379.0
2019-06-21 13:20:00,137.89,137.89,137.72,137.78,7529.0,120.4258,120.4258,120.2773,120.3297,7529.0
2019-06-21 13:30:00,137.79,137.88,137.79,137.85,5977.0,120.3384,120.417,120.3384,120.3908,5977.0
2019-06-21 13:40:00,137.88,137.92,137.8,137.87,9068.0,120.417,120.452,120.3471,120.4083,9068.0
2019-06-21 13:50:00,137.88,137.89,137.68,137.79,10793.0,120.417,120.4258,120.2423,120.3384,10793.0
2019-06-21 14:00:00,137.82,138.18,137.82,138.14,28117.0,120.3646,120.679,120.3646,120.6441,28117.0
2019-06-21 14:10:00,138.12,138.23,137.96,138.23,28432.0,120.6266,120.7227,120.4869,120.7227,28432.0
2019-06-21 14:20:00,138.22,138.22,137.98,138.06,13754.0,120.714,120.714,120.5044,120.5742,13754.0
2019-06-21 14:30:00,138.09,138.19,138.06,138.17,11782.0,120.6004,120.6878,120.5742,120.6703,11782.0
2019-06-21 14:40:00,138.16,138.17,137.99,138.1,33055.0,120.6616,120.6703,120.5131,120.6092,33055.0
2019-06-21 14:50:00,138.11,138.13,137.76,137.83,50280.0,120.6179,120.6354,120.3122,120.3734,50280.0
2019-06-21 15:00:00,137.83,137.9,137.71,137.82,13530.0,120.3734,120.4345,120.2685,120.3646,13530.0
2019-06-21 15:10:00,137.82,137.93,137.78,137.93,18079.0,120.3646,120.4607,120.3297,120.4607,18079.0
2019-06-21 15:20:00,137.93,138.0,137.85,137.88,18746.0,120.4607,120.5218,120.3908,120.417,18746.0
2019-06-21 15:30:00,137.88,137.9,137.65,137.66,30136.0,120.417,120.4345,120.2161,120.2249,30136.0
2019-06-21 15:40:00,137.67,137.7,137.42,137.58,75478.0,120.2336,120.2598,120.0153,120.155,75478.0
2019-06-21 15:50:00,137.55,137.64,137.07,137.21,218860.0,120.1288,120.2074,119.7096,119.8319,218860.0
2019-06-24 09:30:00,137.67,138.5,137.24,137.71,33924.0,120.2336,120.9585,119.8581,120.2685,33924.0
2019-06-24 09:40:00,137.52,138.09,137.47,137.86,9895.0,120.1026,120.6004,120.0589,120.3996,9895.0
2019-06-24 09:50:00,137.84,138.04,137.52,137.59,11132.0,120.3821,120.5568,120.1026,120.1637,11132.0
2019-06-24 10:00:00,137.52,137.59,137.42,137.58,5740.0,120.1026,120.1637,120.0153,120.155,5740.0
2019-06-24 10:10:00,137.57,137.83,137.57,137.82,17310.0,120.1463,120.3734,120.1463,120.3646,17310.0
2019-06-24 10:20:00,137.83,137.86,137.63,137.81,16368.0,120.3734,120.3996,120.1987,120.3559,16368.0
2019-06-24 10:30:00,137.77,138.09,137.73,138.09,16996.0,120.3209,120.6004,120.286,120.6004,16996.0
2019-06-24 10:40:00,138.13,138.13,137.9,137.93,10696.0,120.6354,120.6354,120.4345,120.4607,10696.0
2019-06-24 10:50:00,137.89,138.13,137.84,137.87,13910.0,120.4258,120.6354,120.3821,120.4083,13910.0
2019-06-24 11:00:00,137.88,138.2,137.88,137.96,18953.0,120.417,120.6965,120.417,120.4869,18953.0
2019-06-24 11:10:00,137.94,138.09,137.82,137.98,17055.0,120.4694,120.6004,120.3646,120.5044,17055.0
2019-06-24 11:20:00,137.98,138.12,137.86,137.98,28079.0,120.5044,120.6266,120.3996,120.5044,28079.0
2019-06-24 11:30:00,137.92,137.98,137.87,137.98,9500.0,120.452,120.5044,120.4083,120.5044,9500.0
2019-06-24 11:40:00,138.01,138.05,137.86,137.96,8780.0,120.5306,120.5655,120.3996,120.4869,8780.0
2019-06-24 11:50:00,137.96,138.02,137.6,137.76,26852.0,120.4869,120.5393,120.1725,120.3122,26852.0
2019-06-24 12:00:00,137.79,137.95,137.76,137.91,23440.0,120.3384,120.4782,120.3122,120.4432,23440.0
2019-06-24 12:10:00,137.91,137.97,137.79,137.95,36827.0,120.4432,120.4956,120.3384,120.4782,36827.0
2019-06-24 12:20:00,137.85,138.06,137.83,137.93,54301.0,120.3908,120.5742,120.3734,120.4607,54301.0
2019-06-24 12:30:00,137.91,137.99,137.84,137.9,11257.0,120.4432,120.5131,120.3821,120.4345,11257.0
2019-06-24 12:40:00,137.9,138.0,137.34,137.41,36375.0,120.4345,120.5218,119.9454,120.0065,36375.0
2019-06-24 12:50:00,137.42,137.48,137.33,137.33,14759.0,120.0153,120.0677,119.9367,119.9367,14759.0
2019-06-24 13:00:00,137.33,137.52,137.2,137.5,13029.0,119.9367,120.1026,119.8231,120.0851,13029.0
2019-06-24 13:10:00,137.5,137.61,137.32,137.61,26798.0,120.0851,120.1812,119.9279,120.1812,26798.0
2019-06-24 13:20:00,137.6,137.64,137.56,137.6,8431.0,120.1725,120.2074,120.1375,120.1725,8431.0
2019-06-24 13:30:00,137.61,137.87,137.59,137.75,16306.0,120.1812,120.4083,120.1637,120.3035,16306.0
2019-06-24 13:40:00,137.76,137.79,137.58,137.62,8396.0,120.3122,120.3384,120.155,120.1899,8396.0
2019-06-24 13:50:00,137.63,137.74,137.55,137.56,7409.0,120.1987,120.2947,120.1288,120.1375,7409.0
2019-06-24 14:00:00,137.56,137.59,137.39,137.39,11914.0,120.1375,120.1637,119.9891,119.9891,11914.0
2019-06-24 14:10:00,137.31,137.54,137.27,137.4,15811.0,119.9192,120.1201,119.8843,119.9978,15811.0
2019-06-24 14:20:00,137.39,137.52,137.39,137.51,17420.0,119.9891,120.1026,119.9891,120.0939,17420.0
2019-06-24 14:30:00,137.52,137.8,137.52,137.75,14949.0,120.1026,120.3471,120.1026,120.3035,14949.0
2019-06-24 14:40:00,137.75,137.76,137.65,137.72,7352.0,120.3035,120.3122,120.2161,120.2773,7352.0
2019-06-24 14:50:00,137.74,137.76,137.67,137.7,7622.0,120.2947,120.3122,120.2336,120.2598,7622.0
2019-06-24 15:00:00,137.7,137.74,137.56,137.6,8893.0,120.2598,120.2947,120.1375,120.1725,8893.0
2019-06-24 15:10:00,137.61,137.73,137.58,137.66,11746.0,120.1812,120.286,120.155,120.2249,11746.0
2019-06-24 15:20:00,137.64,137.8,137.58,137.63,18179.0,120.2074,120.3471,120.155,120.1987,18179.0
2019-06-24 15:30:00,137.62,137.66,137.52,137.57,19770.0,120.1899,120.2249,120.1026,120.1463,19770.0
2019-06-24 15:40:00,137.57,137.83,137.57,137.82,65883.0,120.1463,120.3734,120.1463,120.3646,65883.0
2019-06-24 15:50:00,137.83,137.93,137.43,137.46,143992.0,120.3734,120.4607,120.024,120.0502,143992.0
2019-06-25 09:30:00,137.66,137.84,137.32,137.5,26724.0,120.2249,120.3821,119.9279,120.0851,26724.0
2019-06-25 09:40:00,137.5,137.9,137.5,137.86,10232.0,120.0851,120.4345,120.0851,120.3996,10232.0
2019-06-25 09:50:00,137.72,138.0,137.57,137.61,18981.0,120.2773,120.5218,120.1463,120.1812,18981.0
2019-06-25 10:00:00,137.58,137.88,137.57,137.86,8936.0,120.155,120.417,120.1463,120.3996,8936.0
2019-06-25 10:10:00,137.86,137.97,137.77,137.82,9126.0,120.3996,120.4956,120.3209,120.3646,9126.0
2019-06-25 10:20:00,137.82,138.0,137.8,137.94,14692.0,120.3646,120.5218,120.3471,120.4694,14692.0
2019-06-25 10:30:00,137.94,138.01,137.8,137.84,7758.0,120.4694,120.5306,120.3471,120.3821,7758.0
2019-06-25 10:40:00,137.84,137.88,137.73,137.84,7148.0,120.3821,120.417,120.286,120.3821,7148.0
2019-06-25 10:50:00,137.84,137.93,137.68,137.73,19739.0,120.3821,120.4607,120.2423,120.286,19739.0
2019-06-25 11:00:00,137.73,137.87,136.22,137.82,20455.0,120.286,120.4083,118.9673,120.3646,20455.0
2019-06-25 11:10:00,137.85,137.85,137.66,137.78,13349.0,120.3908,120.3908,120.2249,120.3297,13349.0
2019-06-25 11:20:00,137.78,137.99,137.73,137.86,14423.0,120.3297,120.5131,120.286,120.3996,14423.0
2019-06-25 11:30:00,137.83,137.88,137.59,137.6,14335.0,120.3734,120.417,120.1637,120.1725,14335.0
2019-06-25 11:40:00,137.63,137.92,137.6,137.86,8788.0,120.1987,120.452,120.1725,120.3996,8788.0
2019-06-25 11:50:00,137.85,137.91,137.77,137.88,12242.0,120.3908,120.4432,120.3209,120.417,12242.0
2019-06-25 12:00:00,137.84,137.87,137.7,137.73,9027.0,120.3821,120.4083,120.2598,120.286,9027.0
2019-06-25 12:10:00,137.75,137.79,137.61,137.75,9743.0,120.3035,120.3384,120.1812,120.3035,9743.0
2019-06-25 12:20:00,137.76,137.81,137.71,137.73,7639.0,120.3122,120.3559,120.2685,120.286,7639.0
2019-06-25 12:30:00,137.71,137.8,137.54,137.58,7440.0,120.2685,120.3471,120.1201,120.155,7440.0
2019-06-25 12:40:00,137.56,137.57,137.44,137.57,9225.0,120.1375,120.1463,120.0327,120.1463,9225.0
2019-06-25 12:50:00,137.55,137.65,137.54,137.55,7507.0,120.1288,120.2161,120.1201,120.1288,7507.0
2019-06-25 13:00:00,137.55,137.56,137.33,137.48,8046.0,120.1288,120.1375,119.9367,120.0677,8046.0
2019-06-25 13:10:00,137.48,137.57,137.48,137.54,5481.0,120.0677,120.1463,120.0677,120.1201,5481.0
2019-06-25 13:20:00,137.59,137.63,137.48,137.59,6280.0,120.1637,120.1987,120.0677,120.1637,6280.0
2019-06-25 13:30:00,137.58,137.86,137.58,137.83,9178.0,120.155,120.3996,120.155,120.3734,9178.0
2019-06-25 13:40:00,137.86,137.9,137.77,137.82,7463.0,120.3996,120.4345,120.3209,120.3646,7463.0
2019-06-25 13:50:00,137.81,137.86,137.7,137.81,16137.0,120.3559,120.3996,120.2598,120.3559,16137.0
2019-06-25 14:00:00,137.84,137.85,137.65,137.82,10679.0,120.3821,120.3908,120.2161,120.3646,10679.0
2019-06-25 14:10:00,137.8,137.8,137.59,137.67,12939.0,120.3471,120.3471,120.1637,120.2336,12939.0
2019-06-25 14:20:00,137.65,137.72,137.16,137.2,22303.0,120.2161,120.2773,119.7882,119.8231,22303.0
2019-06-25 14:30:00,137.2,137.33,137.13,137.31,15892.0,119.8231,119.9367,119.762,119.9192,15892.0
2019-06-25 14:40:00,137.31,137.45,137.28,137.39,10327.0,119.9192,120.0415,119.893,119.9891,10327.0
2019-06-25 14:50:00,137.41,137.56,137.37,137.55,10051.0,120.0065,120.1375,119.9716,120.1288,10051.0
2019-06-25 15:00:00,137.56,137.68,137.51,137.63,13646.0,120.1375,120.2423,120.0939,120.1987,13646.0
2019-06-25 15:10:00,137.62,137.62,137.46,137.47,15126.0,120.1899,120.1899,120.0502,120.0589,15126.0
2019-06-25 15:20:00,137.5,137.69,137.49,137.64,19339.0,120.0851,120.2511,120.0764,120.2074,19339.0
2019-06-25 15:30:00,137.64,137.65,137.43,137.49,22819.0,120.2074,120.2161,120.024,120.0764,22819.0
2019-06-25 15:40:00,137.5,137.57,137.39,137.5,21043.0,120.0851,120.1463,119.9891,120.0851,21043.0
2019-06-25 15:50:00,137.52,137.54,137.19,137.2,100684.0,120.1026,120.1201,119.8144,119.8231,100684.0
2019-06-26 09:30:00,136.41,136.64,135.62,136.13,33495.0,119.1332,119.3341,118.4433,118.8887,33495.0
2019-06-26 09:40:00,136.26,136.26,135.63,135.74,8127.0,119.0022,119.0022,118.452,118.5481,8127.0
2019-06-26 09:50:00,135.66,135.68,134.66,134.91,23803.0,118.4782,118.4957,117.6048,117.8232,23803.0
2019-06-26 10:00:00,134.91,135.17,134.68,134.78,46435.0,117.8232,118.0502,117.6223,117.7096,46435.0
2019-06-26 10:10:00,134.79,135.23,134.79,135.08,48263.0,117.7184,118.1026,117.7184,117.9716,48263.0
2019-06-26 10:20:00,135.06,135.48,135.02,135.39,10293.0,117.9542,118.321,117.9192,118.2424,10293.0
2019-06-26 10:30:00,135.31,135.31,134.9,135.04,11253.0,118.1725,118.1725,117.8144,117.9367,11253.0
2019-06-26 10:40:00,135.13,135.37,135.06,135.26,25900.0,118.0153,118.2249,117.9542,118.1288,25900.0
2019-06-26 10:50:00,135.27,135.29,134.89,135.02,13268.0,118.1376,118.1551,117.8057,117.9192,13268.0
2019-06-26 11:00:00,134.99,135.0,134.79,134.94,11726.0,117.893,117.9018,117.7184,117.8494,11726.0
2019-06-26 11:10:00,134.97,135.06,134.84,134.97,8081.0,117.8756,117.9542,117.762,117.8756,8081.0
2019-06-26 11:20:00,134.96,135.22,134.96,135.2,10033.0,117.8668,118.0939,117.8668,118.0764,10033.0
2019-06-26 11:30:00,135.16,135.32,135.05,135.3,99799.0,118.0415,118.1813,117.9454,118.1638,99799.0
2019-06-26 11:40:00,135.22,135.49,135.22,135.38,9476.0,118.0939,118.3297,118.0939,118.2337,9476.0
2019-06-26 11:50:00,135.4,135.4,135.18,135.33,20573.0,118.2511,118.2511,118.059,118.19,20573.0
2019-06-26 12:00:00,135.31,135.48,135.26,135.47,15753.0,118.1725,118.321,118.1288,118.3123,15753.0
2019-06-26 12:10:00,135.49,135.6,135.42,135.47,4321.0,118.3297,118.4258,118.2686,118.3123,4321.0
2019-06-26 12:20:00,135.47,135.48,135.18,135.25,15552.0,118.3123,118.321,118.059,118.1201,15552.0
2019-06-26 12:30:00,135.28,135.43,135.28,135.38,7277.0,118.1463,118.2773,118.1463,118.2337,7277.0
2019-06-26 12:40:00,135.37,135.37,135.21,135.32,5840.0,118.2249,118.2249,118.0852,118.1813,5840.0
2019-06-26 12:50:00,135.33,135.5,135.29,135.46,11577.0,118.19,118.3385,118.1551,118.3035,11577.0
2019-06-26 13:00:00,135.43,135.47,135.24,135.24,9875.0,118.2773,118.3123,118.1114,118.1114,9875.0
2019-06-26 13:10:00,135.26,135.26,135.13,135.22,11343.0,118.1288,118.1288,118.0153,118.0939,11343.0
2019-06-26 13:20:00,135.21,135.26,135.19,135.19,3525.0,118.0852,118.1288,118.0677,118.0677,3525.0
2019-06-26 13:30:00,135.16,135.33,135.12,135.3,4699.0,118.0415,118.19,118.0066,118.1638,4699.0
2019-06-26 13:40:00,135.28,135.4,135.25,135.4,3277.0,118.1463,118.2511,118.1201,118.2511,3277.0
2019-06-26 13:50:00,135.4,135.47,135.3,135.38,7717.0,118.2511,118.3123,118.1638,118.2337,7717.0
2019-06-26 14:00:00,135.37,135.41,135.2,135.2,8619.0,118.2249,118.2599,118.0764,118.0764,8619.0
2019-06-26 14:10:00,135.17,135.17,134.96,134.96,9753.0,118.0502,118.0502,117.8668,117.8668,9753.0
2019-06-26 14:20:00,134.95,135.03,134.88,134.92,9159.0,117.8581,117.928,117.797,117.8319,9159.0
2019-06-26 14:30:00,134.94,134.94,134.62,134.66,30987.0,117.8494,117.8494,117.5699,117.6048,30987.0
2019-06-26 14:40:00,134.67,134.73,134.33,134.48,79220.0,117.6136,117.666,117.3166,117.4476,79220.0
2019-06-26 14:50:00,134.5,134.71,134.43,134.71,21019.0,117.4651,117.6485,117.404,117.6485,21019.0
2019-06-26 15:00:00,134.75,135.0,134.73,134.97,12501.0,117.6834,117.9018,117.666,117.8756,12501.0
2019-06-26 15:10:00,134.97,134.97,134.76,134.8,20757.0,117.8756,117.8756,117.6922,117.7271,20757.0
2019-06-26 15:20:00,134.8,134.85,134.52,134.53,28635.0,117.7271,117.7708,117.4826,117.4913,28635.0
2019-06-26 15:30:00,134.5,134.8,134.43,134.78,41464.0,117.4651,117.7271,117.404,117.7096,41464.0
2019-06-26 15:40:00,134.8,134.86,134.66,134.69,40519.0,117.7271,117.7795,117.6048,117.631,40519.0
2019-06-26 15:50:00,134.7,134.8,134.15,134.17,168233.0,117.6398,117.7271,117.1594,117.1769,168233.0
2019-06-27 09:30:00,133.85,134.39,133.5,134.04,37018.0,116.8974,117.369,116.5918,117.0634,37018.0
2019-06-27 09:40:00,134.04,134.21,133.75,133.96,48223.0,117.0634,117.2118,116.8101,116.9935,48223.0
2019-06-27 09:50:00,133.86,134.02,133.82,133.99,17283.0,116.9062,117.0459,116.8712,117.0197,17283.0
2019-06-27 10:00:00,133.96,134.07,133.82,133.89,9447.0,116.9935,117.0896,116.8712,116.9324,9447.0
2019-06-27 10:10:00,133.87,134.07,133.67,133.83,10461.0,116.9149,117.0896,116.7402,116.88,10461.0
2019-06-27 10:20:00,133.92,133.96,133.83,133.88,2525.0,116.9586,116.9935,116.88,116.9236,2525.0
2019-06-27 10:30:00,133.98,134.04,133.76,133.8,9796.0,117.011,117.0634,116.8188,116.8538,9796.0
2019-06-27 10:40:00,133.76,134.04,133.71,134.03,8507.0,116.8188,117.0634,116.7752,117.0546,8507.0
2019-06-27 10:50:00,134.02,134.02,133.8,133.8,11230.0,117.0459,117.0459,116.8538,116.8538,11230.0
2019-06-27 11:00:00,133.81,134.0,133.73,134.0,14124.0,116.8625,117.0284,116.7926,117.0284,14124.0
2019-06-27 11:10:00,133.98,134.26,133.93,134.16,30711.0,117.011,117.2555,116.9673,117.1682,30711.0
2019-06-27 11:20:00,134.19,134.29,134.1,134.1,17478.0,117.1944,117.2817,117.1158,117.1158,17478.0
2019-06-27 11:30:00,134.11,134.29,134.1,134.15,14214.0,117.1245,117.2817,117.1158,117.1594,14214.0
2019-06-27 11:40:00,134.15,134.32,134.07,134.17,8742.0,117.1594,117.3079,117.0896,117.1769,8742.0
2019-06-27 11:50:00,134.18,134.35,134.12,134.35,7562.0,117.1856,117.3341,117.1332,117.3341,7562.0
2019-06-27 12:00:00,134.33,134.58,134.28,134.58,6712.0,117.3166,117.535,117.273,117.535,6712.0
2019-06-27 12:10:00,134.57,134.7,134.54,134.58,10253.0,117.5262,117.6398,117.5,117.535,10253.0
2019-06-27 12:20:00,134.61,134.68,134.49,134.56,6041.0,117.5612,117.6223,117.4564,117.5175,6041.0
2019-06-27 12:30:00,134.56,134.71,134.55,134.67,9259.0,117.5175,117.6485,117.5088,117.6136,9259.0
2019-06-27 12:40:00,134.67,134.67,134.39,134.4,8312.0,117.6136,117.6136,117.369,117.3778,8312.0
2019-06-27 12:50:00,134.39,134.54,134.39,134.49,5102.0,117.369,117.5,117.369,117.4564,5102.0
2019-06-27 13:00:00,134.44,134.48,134.39,134.45,5937.0,117.4127,117.4476,117.369,117.4214,5937.0
2019-06-27 13:10:00,134.47,134.57,134.46,134.55,6000.0,117.4389,117.5262,117.4302,117.5088,6000.0
2019-06-27 13:20:00,134.59,134.66,134.54,134.62,6457.0,117.5437,117.6048,117.5,117.5699,6457.0
2019-06-27 13:30:00,134.63,134.76,134.6,134.67,8734.0,117.5786,117.6922,117.5524,117.6136,8734.0
2019-06-27 13:40:00,134.66,134.66,134.27,134.44,40499.0,117.6048,117.6048,117.2642,117.4127,40499.0
2019-06-27 13:50:00,134.44,134.68,134.43,134.63,10700.0,117.4127,117.6223,117.404,117.5786,10700.0
2019-06-27 14:00:00,134.63,134.65,134.42,134.46,11425.0,117.5786,117.5961,117.3952,117.4302,11425.0
2019-06-27 14:10:00,134.49,134.7,134.49,134.56,8893.0,117.4564,117.6398,117.4564,117.5175,8893.0
2019-06-27 14:20:00,134.57,134.61,134.44,134.46,10146.0,117.5262,117.5612,117.4127,117.4302,10146.0
2019-06-27 14:30:00,134.49,134.63,134.45,134.63,11575.0,117.4564,117.5786,117.4214,117.5786,11575.0
2019-06-27 14:40:00,134.67,134.77,134.64,134.77,9579.0,117.6136,117.7009,117.5874,117.7009,9579.0
2019-06-27 14:50:00,134.75,134.92,134.72,134.83,13115.0,117.6834,117.8319,117.6572,117.7533,13115.0
2019-06-27 15:00:00,134.83,134.88,134.72,134.76,6040.0,117.7533,117.797,117.6572,117.6922,6040.0
2019-06-27 15:10:00,134.78,134.84,134.73,134.79,8719.0,117.7096,117.762,117.666,117.7184,8719.0
2019-06-27 15:20:00,134.79,134.95,134.75,134.91,12423.0,117.7184,117.8581,117.6834,117.8232,12423.0
2019-06-27 15:30:00,134.89,134.9,134.62,134.72,16412.0,117.8057,117.8144,117.5699,117.6572,16412.0
2019-06-27 15:40:00,134.71,134.76,134.62,134.66,23060.0,117.6485,117.6922,117.5699,117.6048,23060.0
2019-06-27 15:50:00,134.68,134.95,134.66,134.86,103145.0,117.6223,117.8581,117.6048,117.7795,103145.0
2019-06-28 09:30:00,134.83,135.08,134.55,134.78,11827.0,117.7533,117.9716,117.5088,117.7096,11827.0
2019-06-28 09:40:00,134.7,134.96,134.7,134.96,12786.0,117.6398,117.8668,117.6398,117.8668,12786.0
2019-06-28 09:50:00,134.95,135.05,134.72,134.75,7298.0,117.8581,117.9454,117.6572,117.6834,7298.0
2019-06-28 10:00:00,134.69,134.87,134.55,134.83,8483.0,117.631,117.7882,117.5088,117.7533,8483.0
2019-06-28 10:10:00,134.84,134.94,134.72,134.73,8957.0,117.762,117.8494,117.6572,117.666,8957.0
2019-06-28 10:20:00,134.75,134.76,134.56,134.67,15952.0,117.6834,117.6922,117.5175,117.6136,15952.0
2019-06-28 10:30:00,134.73,134.9,134.66,134.66,6493.0,117.666,117.8144,117.6048,117.6048,6493.0
2019-06-28 10:40:00,134.71,134.91,134.69,134.75,7983.0,117.6485,117.8232,117.631,117.6834,7983.0
2019-06-28 10:50:00,134.74,134.82,134.59,134.59,6423.0,117.6747,117.7446,117.5437,117.5437,6423.0
2019-06-28 11:00:00,134.56,134.56,134.22,134.36,6488.0,117.5175,117.5175,117.2206,117.3428,6488.0
2019-06-28 11:10:00,134.35,134.42,134.21,134.29,6822.0,117.3341,117.3952,117.2118,117.2817,6822.0
2019-06-28 11:20:00,134.28,134.35,134.12,134.18,13829.0,117.273,117.3341,117.1332,117.1856,13829.0
2019-06-28 11:30:00,134.16,134.26,134.1,134.13,5744.0,117.1682,117.2555,117.1158,117.142,5744.0
2019-06-28 11:40:00,134.07,134.08,133.82,133.87,9479.0,117.0896,117.0983,116.8712,116.9149,9479.0
2019-06-28 11:50:00,133.88,133.9,133.78,133.82,8785.0,116.9236,116.9411,116.8363,116.8712,8785.0
2019-06-28 12:00:00,133.83,134.01,133.81,134.0,9597.0,116.88,117.0372,116.8625,117.0284,9597.0
2019-06-28 12:10:00,134.0,134.13,134.0,134.11,5553.0,117.0284,117.142,117.0284,117.1245,5553.0
2019-06-28 12:20:00,134.15,134.38,134.15,134.24,4668.0,117.1594,117.3603,117.1594,117.238,4668.0
2019-06-28 12:30:00,134.3,134.34,134.25,134.29,3686.0,117.2904,117.3254,117.2468,117.2817,3686.0
2019-06-28 12:40:00,134.33,134.34,134.12,134.34,19551.0,117.3166,117.3254,117.1332,117.3254,19551.0
2019-06-28 12:50:00,134.32,134.33,134.19,134.19,8072.0,117.3079,117.3166,117.1944,117.1944,8072.0
2019-06-28 13:00:00,134.17,134.25,134.1,134.15,6530.0,117.1769,117.2468,117.1158,117.1594,6530.0
2019-06-28 13:10:00,134.13,134.16,134.07,134.14,4622.0,117.142,117.1682,117.0896,117.1507,4622.0
2019-06-28 13:20:00,134.09,134.14,134.07,134.13,7888.0,117.107,117.1507,117.0896,117.142,7888.0
2019-06-28 13:30:00,134.14,134.16,134.04,134.11,7978.0,117.1507,117.1682,117.0634,117.1245,7978.0
2019-06-28 13:40:00,134.14,134.15,134.07,134.11,15202.0,117.1507,117.1594,117.0896,117.1245,15202.0
2019-06-28 13:50:00,134.11,134.13,133.9,133.91,23900.0,117.1245,117.142,116.9411,116.9498,23900.0
2019-06-28 14:00:00,133.89,134.02,133.71,134.01,29456.0,116.9324,117.0459,116.7752,117.0372,29456.0
2019-06-28 14:10:00,134.01,134.14,133.97,134.03,8175.0,117.0372,117.1507,117.0022,117.0546,8175.0
2019-06-28 14:20:00,134.04,134.27,134.04,134.27,4909.0,117.0634,117.2642,117.0634,117.2642,4909.0
2019-06-28 14:30:00,134.28,134.28,134.14,134.2,13882.0,117.273,117.273,117.1507,117.2031,13882.0
2019-06-28 14:40:00,134.17,134.23,134.11,134.22,6827.0,117.1769,117.2293,117.1245,117.2206,6827.0
2019-06-28 14:50:00,134.19,134.25,134.04,134.09,14507.0,117.1944,117.2468,117.0634,117.107,14507.0
2019-06-28 15:00:00,134.07,134.12,134.0,134.07,7608.0,117.0896,117.1332,117.0284,117.0896,7608.0
2019-06-28 15:10:00,134.05,134.12,133.95,134.09,12484.0,117.0721,117.1332,116.9848,117.107,12484.0
2019-06-28 15:20:00,134.08,134.09,133.96,134.06,12643.0,117.0983,117.107,116.9935,117.0808,12643.0
2019-06-28 15:30:00,134.05,134.15,133.9,133.97,17797.0,117.0721,117.1594,116.9411,117.0022,17797.0
2019-06-28 15:40:00,133.98,133.98,133.69,133.7,42058.0,117.011,117.011,116.7577,116.7664,42058.0
2019-06-28 15:50:00,133.69,133.98,133.58,133.87,219764.0,116.7577,117.011,116.6616,116.9149,219764.0
2019-07-01 09:30:00,134.69,134.89,133.88,133.88,45446.0,117.631,117.8057,116.9236,116.9236,45446.0
2019-07-01 09:40:00,133.8,134.05,133.73,133.88,12673.0,116.8538,117.0721,116.7926,116.9236,12673.0
2019-07-01 09:50:00,133.88,134.04,133.51,133.91,17263.0,116.9236,117.0634,116.6005,116.9498,17263.0
2019-07-01 10:00:00,133.99,134.08,133.79,133.93,14149.0,117.0197,117.0983,116.845,116.9673,14149.0
2019-07-01 10:10:00,133.93,134.29,133.91,134.24,16217.0,116.9673,117.2817,116.9498,117.238,16217.0
2019-07-01 10:20:00,134.23,134.56,134.23,134.43,15705.0,117.2293,117.5175,117.2293,117.404,15705.0
2019-07-01 10:30:00,134.42,134.72,134.41,134.7,15386.0,117.3952,117.6572,117.3865,117.6398,15386.0
2019-07-01 10:40:00,134.69,134.75,134.58,134.69,11955.0,117.631,117.6834,117.535,117.631,11955.0
2019-07-01 10:50:00,134.68,134.73,134.56,134.71,16096.0,117.6223,117.666,117.5175,117.6485,16096.0
2019-07-01 11:00:00,134.69,134.89,134.67,134.79,19119.0,117.631,117.8057,117.6136,117.7184,19119.0
2019-07-01 11:10:00,134.76,134.86,134.69,134.77,15741.0,117.6922,117.7795,117.631,117.7009,15741.0
2019-07-01 11:20:00,134.76,134.82,134.67,134.82,11137.0,117.6922,117.7446,117.6136,117.7446,11137.0
2019-07-01 11:30:00,134.8,134.91,134.78,134.87,18022.0,117.7271,117.8232,117.7096,117.7882,18022.0
2019-07-01 11:40:00,134.84,134.84,134.6,134.61,9694.0,117.762,117.762,117.5524,117.5612,9694.0
2019-07-01 11:50:00,134.59,134.59,134.4,134.45,7488.0,117.5437,117.5437,117.3778,117.4214,7488.0
2019-07-01 12:00:00,134.42,134.45,134.21,134.22,7212.0,117.3952,117.4214,117.2118,117.2206,7212.0
2019-07-01 12:10:00,134.22,134.27,134.14,134.19,7218.0,117.2206,117.2642,117.1507,117.1944,7218.0
2019-07-01 12:20:00,134.16,134.22,134.11,134.16,4422.0,117.1682,117.2206,117.1245,117.1682,4422.0
2019-07-01 12:30:00,134.18,134.18,134.02,134.05,11273.0,117.1856,117.1856,117.0459,117.0721,11273.0
2019-07-01 12:40:00,134.09,134.18,134.02,134.12,6709.0,117.107,117.1856,117.0459,117.1332,6709.0
2019-07-01 12:50:00,134.12,134.12,134.0,134.0,5000.0,117.1332,117.1332,117.0284,117.0284,5000.0
2019-07-01 13:00:00,134.03,134.06,133.94,133.96,9317.0,117.0546,117.0808,116.976,116.9935,9317.0
2019-07-01 13:10:00,133.95,134.03,133.88,133.94,9977.0,116.9848,117.0546,116.9236,116.976,9977.0
2019-07-01 13:20:00,133.96,134.12,133.95,134.04,9540.0,116.9935,117.1332,116.9848,117.0634,9540.0
2019-07-01 13:30:00,134.05,134.17,134.02,134.14,6902.0,117.0721,117.1769,117.0459,117.1507,6902.0
2019-07-01 13:40:00,134.14,134.22,134.08,134.13,8510.0,117.1507,117.2206,117.0983,117.142,8510.0
2019-07-01 13:50:00,134.13,134.16,134.11,134.13,9707.0,117.142,117.1682,117.1245,117.142,9707.0
2019-07-01 14:00:00,134.12,134.18,134.09,134.16,14293.0,117.1332,117.1856,117.107,117.1682,14293.0
2019-07-01 14:10:00,134.14,134.32,134.14,134.2,10111.0,117.1507,117.3079,117.1507,117.2031,10111.0
2019-07-01 14:20:00,134.2,134.21,133.98,134.0,10939.0,117.2031,117.2118,117.011,117.0284,10939.0
2019-07-01 14:30:00,133.98,134.09,133.98,134.05,12254.0,117.011,117.107,117.011,117.0721,12254.0
2019-07-01 14:40:00,134.03,134.05,133.91,133.94,9692.0,117.0546,117.0721,116.9498,116.976,9692.0
2019-07-01 14:50:00,133.93,134.01,133.9,133.97,8409.0,116.9673,117.0372,116.9411,117.0022,8409.0
2019-07-01 15:00:00,133.94,134.01,133.91,133.96,11009.0,116.976,117.0372,116.9498,116.9935,11009.0
2019-07-01 15:10:00,133.96,134.17,133.96,134.15,10558.0,116.9935,117.1769,116.9935,117.1594,10558.0
2019-07-01 15:20:00,134.15,134.23,134.08,134.1,17465.0,117.1594,117.2293,117.0983,117.1158,17465.0
2019-07-01 15:30:00,134.09,134.1,133.85,133.95,32013.0,117.107,117.1158,116.8974,116.9848,32013.0
2019-07-01 15:40:00,133.96,134.14,133.89,134.12,39710.0,116.9935,117.1507,116.9324,117.1332,39710.0
2019-07-01 15:50:00,134.12,134.27,134.06,134.24,127514.0,117.1332,117.2642,117.0808,117.238,127514.0
2019-07-02 09:30:00,134.47,135.34,134.41,134.88,21207.0,117.4389,118.1987,117.3865,117.797,21207.0
2019-07-02 09:40:00,134.92,134.92,134.62,134.7,12784.0,117.8319,117.8319,117.5699,117.6398,12784.0
2019-07-02 09:50:00,134.6,135.21,134.5,135.11,24818.0,117.5524,118.0852,117.4651,117.9978,24818.0
2019-07-02 10:00:00,135.11,135.63,135.1,135.53,19621.0,117.9978,118.452,117.9891,118.3647,19621.0
2019-07-02 10:10:00,135.63,135.72,135.48,135.71,27324.0,118.452,118.5306,118.321,118.5219,27324.0
2019-07-02 10:20:00,135.72,135.9,135.61,135.83,15939.0,118.5306,118.6878,118.4345,118.6267,15939.0
2019-07-02 10:30:00,135.84,136.1,135.84,136.03,10700.0,118.6354,118.8625,118.6354,118.8013,10700.0
2019-07-02 10:40:00,136.08,136.11,135.86,136.07,12831.0,118.845,118.8712,118.6529,118.8363,12831.0
2019-07-02 10:50:00,136.12,136.12,135.92,136.01,18947.0,118.8799,118.8799,118.7053,118.7839,18947.0
2019-07-02 11:00:00,135.98,136.02,135.84,135.84,10485.0,118.7577,118.7926,118.6354,118.6354,10485.0
2019-07-02 11:10:00,135.84,135.98,135.73,135.97,15863.0,118.6354,118.7577,118.5393,118.7489,15863.0
2019-07-02 11:20:00,135.92,136.05,135.9,135.94,10571.0,118.7053,118.8188,118.6878,118.7227,10571.0
2019-07-02 11:30:00,135.95,135.99,135.81,135.91,10970.0,118.7315,118.7664,118.6092,118.6965,10970.0
2019-07-02 11:40:00,135.88,135.9,135.79,135.82,10067.0,118.6703,118.6878,118.5917,118.6179,10067.0
2019-07-02 11:50:00,135.8,135.85,135.55,135.6,12608.0,118.6005,118.6441,118.3821,118.4258,12608.0
2019-07-02 12:00:00,135.6,135.64,135.54,135.54,10881.0,118.4258,118.4607,118.3734,118.3734,10881.0
2019-07-02 12:10:00,135.53,135.71,135.51,135.68,16273.0,118.3647,118.5219,118.3472,118.4957,16273.0
2019-07-02 12:20:00,135.67,135.67,135.54,135.57,7993.0,118.4869,118.4869,118.3734,118.3996,7993.0
2019-07-02 12:30:00,135.57,135.62,135.53,135.61,9035.0,118.3996,118.4433,118.3647,118.4345,9035.0
2019-07-02 12:40:00,135.62,135.76,135.62,135.76,20240.0,118.4433,118.5655,118.4433,118.5655,20240.0
2019-07-02 12:50:00,135.75,135.78,135.7,135.75,9264.0,118.5568,118.583,118.5131,118.5568,9264.0
2019-07-02 13:00:00,135.72,135.81,135.65,135.76,37976.0,118.5306,118.6092,118.4695,118.5655,37976.0
2019-07-02 13:10:00,135.76,136.04,135.76,135.98,9377.0,118.5655,118.8101,118.5655,118.7577,9377.0
2019-07-02 13:20:00,136.0,136.1,136.0,136.09,7545.0,118.7751,118.8625,118.7751,118.8537,7545.0
2019-07-02 13:30:00,136.09,136.18,136.08,136.18,10500.0,118.8537,118.9323,118.845,118.9323,10500.0
2019-07-02 13:40:00,136.2,136.23,136.1,136.17,10439.0,118.9498,118.976,118.8625,118.9236,10439.0
2019-07-02 13:50:00,136.14,136.32,136.13,136.27,9351.0,118.8974,119.0546,118.8887,119.0109,9351.0
2019-07-02 14:00:00,136.3,136.36,136.21,136.36,8107.0,119.0371,119.0895,118.9585,119.0895,8107.0
2019-07-02 14:10:00,136.4,136.42,136.24,136.25,21360.0,119.1245,119.1419,118.9847,118.9935,21360.0
2019-07-02 14:20:00,136.28,136.28,136.17,136.2,13110.0,119.0197,119.0197,118.9236,118.9498,13110.0
2019-07-02 14:30:00,136.21,136.3,136.18,136.24,25969.0,118.9585,119.0371,118.9323,118.9847,25969.0
2019-07-02 14:40:00,136.24,136.25,136.1,136.1,12998.0,118.9847,118.9935,118.8625,118.8625,12998.0
2019-07-02 14:50:00,136.09,136.1,135.98,136.0,14756.0,118.8537,118.8625,118.7577,118.7751,14756.0
2019-07-02 15:00:00,136.03,136.16,135.98,136.16,12921.0,118.8013,118.9149,118.7577,118.9149,12921.0
2019-07-02 15:10:00,136.17,136.24,136.1,136.14,17861.0,118.9236,118.9847,118.8625,118.8974,17861.0
2019-07-02 15:20:00,136.14,136.24,136.09,136.19,16523.0,118.8974,118.9847,118.8537,118.9411,16523.0
2019-07-02 15:30:00,136.2,136.35,136.18,136.3,20299.0,118.9498,119.0808,118.9323,119.0371,20299.0
2019-07-02 15:40:00,136.3,136.35,136.12,136.19,33131.0,119.0371,119.0808,118.8799,118.9411,33131.0
2019-07-02 15:50:00,136.19,136.25,136.03,136.11,129186.0,118.9411,118.9935,118.8013,118.8712,129186.0
2019-07-03 09:30:00,136.38,137.56,136.38,137.37,28777.0,119.107,120.1375,119.107,119.9716,28777.0
2019-07-03 09:40:00,137.37,137.55,137.29,137.5,10954.0,119.9716,120.1288,119.9017,120.0851,10954.0
2019-07-03 09:50:00,137.45,137.87,137.44,137.59,20992.0,120.0415,120.4083,120.0327,120.1637,20992.0
2019-07-03 10:00:00,137.57,137.87,137.53,137.86,21703.0,120.1463,120.4083,120.1113,120.3996,21703.0
2019-07-03 10:10:00,137.92,138.06,137.81,138.06,10794.0,120.452,120.5742,120.3559,120.5742,10794.0
2019-07-03 10:20:00,138.05,138.13,138.0,138.1,12452.0,120.5655,120.6354,120.5218,120.6092,12452.0
2019-07-03 10:30:00,138.11,138.22,137.93,138.03,7604.0,120.6179,120.714,120.4607,120.548,7604.0
2019-07-03 10:40:00,138.02,138.18,137.87,137.98,6325.0,120.5393,120.679,120.4083,120.5044,6325.0
2019-07-03 10:50:00,137.95,138.16,137.86,138.11,16043.0,120.4782,120.6616,120.3996,120.6179,16043.0
2019-07-03 11:00:00,138.11,138.24,138.02,138.02,12388.0,120.6179,120.7314,120.5393,120.5393,12388.0
2019-07-03 11:10:00,138.07,138.14,137.96,138.04,23780.0,120.583,120.6441,120.4869,120.5568,23780.0
2019-07-03 11:20:00,138.02,138.05,137.83,137.85,8633.0,120.5393,120.5655,120.3734,120.3908,8633.0
2019-07-03 11:30:00,137.89,138.17,137.89,138.12,16224.0,120.4258,120.6703,120.4258,120.6266,16224.0
2019-07-03 11:40:00,138.12,138.18,137.99,137.99,13116.0,120.6266,120.679,120.5131,120.5131,13116.0
2019-07-03 11:50:00,137.98,138.01,137.91,137.93,10772.0,120.5044,120.5306,120.4432,120.4607,10772.0
2019-07-03 12:00:00,137.94,137.94,137.85,137.87,19623.0,120.4694,120.4694,120.3908,120.4083,19623.0
2019-07-03 12:10:00,137.83,138.12,137.79,138.09,23712.0,120.3734,120.6266,120.3384,120.6004,23712.0
2019-07-03 12:20:00,138.08,138.24,138.01,138.17,18327.0,120.5917,120.7314,120.5306,120.6703,18327.0
2019-07-03 12:30:00,138.17,138.34,138.16,138.31,17813.0,120.6703,120.8188,120.6616,120.7926,17813.0
2019-07-03 12:40:00,138.34,138.51,138.32,138.5,21479.0,120.8188,120.9672,120.8013,120.9585,21479.0
2019-07-03 12:50:00,138.49,138.54,138.18,138.26,67442.0,120.9498,120.9934,120.679,120.7489,67442.0
2019-07-05 09:30:00,137.89,138.12,137.31,137.58,19653.0,120.4258,120.6266,119.9192,120.155,19653.0
2019-07-05 09:40:00,137.61,137.61,137.13,137.14,10830.0,120.1812,120.1812,119.762,119.7707,10830.0
2019-07-05 09:50:00,137.05,137.14,136.61,136.91,12090.0,119.6921,119.7707,119.3079,119.5699,12090.0
2019-07-05 10:00:00,136.95,137.64,136.95,137.59,6395.0,119.6048,120.2074,119.6048,120.1637,6395.0
2019-07-05 10:10:00,137.61,137.79,137.47,137.48,9814.0,120.1812,120.3384,120.0589,120.0677,9814.0
2019-07-05 10:20:00,137.49,137.9,137.49,137.71,12286.0,120.0764,120.4345,120.0764,120.2685,12286.0
2019-07-05 10:30:00,137.73,137.75,137.52,137.54,20195.0,120.286,120.3035,120.1026,120.1201,20195.0
2019-07-05 10:40:00,137.58,137.58,137.44,137.53,5241.0,120.155,120.155,120.0327,120.1113,5241.0
2019-07-05 10:50:00,137.51,137.58,137.34,137.5,6167.0,120.0939,120.155,119.9454,120.0851,6167.0
2019-07-05 11:00:00,137.53,137.56,137.3,137.42,7547.0,120.1113,120.1375,119.9105,120.0153,7547.0
2019-07-05 11:10:00,137.4,137.5,137.24,137.45,8942.0,119.9978,120.0851,119.8581,120.0415,8942.0
2019-07-05 11:20:00,137.42,137.43,137.25,137.35,25117.0,120.0153,120.024,119.8668,119.9541,25117.0
2019-07-05 11:30:00,137.36,137.36,137.01,137.07,8290.0,119.9629,119.9629,119.6572,119.7096,8290.0
2019-07-05 11:40:00,137.09,137.15,136.87,137.14,11786.0,119.7271,119.7795,119.5349,119.7707,11786.0
2019-07-05 11:50:00,137.13,137.36,137.13,137.31,5678.0,119.762,119.9629,119.762,119.9192,5678.0
2019-07-05 12:00:00,137.3,137.34,137.12,137.28,6471.0,119.9105,119.9454,119.7533,119.893,6471.0
2019-07-05 12:10:00,137.3,137.49,137.25,137.49,7727.0,119.9105,120.0764,119.8668,120.0764,7727.0
2019-07-05 12:20:00,137.49,137.65,137.42,137.61,6655.0,120.0764,120.2161,120.0153,120.1812,6655.0
2019-07-05 12:30:00,137.59,137.78,137.51,137.78,6370.0,120.1637,120.3297,120.0939,120.3297,6370.0
2019-07-05 12:40:00,137.78,137.82,137.73,137.78,6622.0,120.3297,120.3646,120.286,120.3297,6622.0
2019-07-05 12:50:00,137.81,137.83,137.66,137.67,11647.0,120.3559,120.3734,120.2249,120.2336,11647.0
2019-07-05 13:00:00,137.65,137.65,137.54,137.54,6539.0,120.2161,120.2161,120.1201,120.1201,6539.0
2019-07-05 13:10:00,137.55,137.63,137.53,137.63,5477.0,120.1288,120.1987,120.1113,120.1987,5477.0
2019-07-05 13:20:00,137.65,137.78,137.63,137.78,4176.0,120.2161,120.3297,120.1987,120.3297,4176.0
2019-07-05 13:30:00,137.75,137.89,137.75,137.76,20141.0,120.3035,120.4258,120.3035,120.3122,20141.0
2019-07-05 13:40:00,137.76,137.82,137.68,137.72,10907.0,120.3122,120.3646,120.2423,120.2773,10907.0
2019-07-05 13:50:00,137.74,137.79,137.68,137.76,6819.0,120.2947,120.3384,120.2423,120.3122,6819.0
2019-07-05 14:00:00,137.78,137.84,137.75,137.75,14521.0,120.3297,120.3821,120.3035,120.3035,14521.0
2019-07-05 14:10:00,137.79,137.8,137.58,137.78,5752.0,120.3384,120.3471,120.155,120.3297,5752.0
2019-07-05 14:20:00,137.78,137.84,137.71,137.8,13479.0,120.3297,120.3821,120.2685,120.3471,13479.0
2019-07-05 14:30:00,137.8,137.9,137.71,137.9,34165.0,120.3471,120.4345,120.2685,120.4345,34165.0
2019-07-05 14:40:00,137.88,137.92,137.83,137.88,9330.0,120.417,120.452,120.3734,120.417,9330.0
2019-07-05 14:50:00,137.89,137.94,137.81,137.92,20943.0,120.4258,120.4694,120.3559,120.452,20943.0
2019-07-05 15:00:00,137.93,137.99,137.89,137.99,11338.0,120.4607,120.5131,120.4258,120.5131,11338.0
2019-07-05 15:10:00,138.0,138.02,137.88,137.98,14075.0,120.5218,120.5393,120.417,120.5044,14075.0
2019-07-05 15:20:00,138.0,138.07,137.98,138.01,25868.0,120.5218,120.583,120.5044,120.5306,25868.0
2019-07-05 15:30:00,138.02,138.12,137.96,138.08,27572.0,120.5393,120.6266,120.4869,120.5917,27572.0
2019-07-05 15:40:00,138.07,138.14,138.0,138.05,20509.0,120.583,120.6441,120.5218,120.5655,20509.0
2019-07-05 15:50:00,138.04,138.26,137.91,138.26,78590.0,120.5568,120.7489,120.4432,120.7489,78590.0
2019-07-08 09:30:00,138.06,138.99,138.06,138.89,32478.0,120.5742,121.3864,120.5742,121.2991,32478.0
2019-07-08 09:40:00,138.97,139.08,138.74,138.81,20999.0,121.369,121.465,121.1681,121.2292,20999.0
2019-07-08 09:50:00,138.86,139.0,138.65,138.65,14513.0,121.2729,121.3952,121.0895,121.0895,14513.0
2019-07-08 10:00:00,138.63,138.75,138.45,138.55,16646.0,121.072,121.1768,120.9148,121.0022,16646.0
2019-07-08 10:10:00,138.64,138.73,138.45,138.52,9031.0,121.0808,121.1594,120.9148,120.976,9031.0
2019-07-08 10:20:00,138.48,138.53,138.33,138.51,7129.0,120.941,120.9847,120.81,120.9672,7129.0
2019-07-08 10:30:00,138.52,138.68,138.52,138.55,12747.0,120.976,121.1157,120.976,121.0022,12747.0
2019-07-08 10:40:00,138.58,138.79,138.55,138.75,11167.0,121.0284,121.2118,121.0022,121.1768,11167.0
2019-07-08 10:50:00,138.72,138.91,138.61,138.9,12784.0,121.1506,121.3166,121.0546,121.3078,12784.0
2019-07-08 11:00:00,138.9,138.92,138.62,138.73,14826.0,121.3078,121.3253,121.0633,121.1594,14826.0
2019-07-08 11:10:00,138.7,138.76,138.6,138.64,10520.0,121.1332,121.1856,121.0458,121.0808,10520.0
2019-07-08 11:20:00,138.65,138.68,138.36,138.36,13121.0,121.0895,121.1157,120.8362,120.8362,13121.0
2019-07-08 11:30:00,138.38,138.38,138.11,138.34,25646.0,120.8537,120.8537,120.6179,120.8188,25646.0
2019-07-08 11:40:00,138.34,138.45,138.25,138.33,7916.0,120.8188,120.9148,120.7402,120.81,7916.0
2019-07-08 11:50:00,138.36,138.42,138.22,138.22,12236.0,120.8362,120.8886,120.714,120.714,12236.0
2019-07-08 12:00:00,138.22,138.25,138.18,138.23,9627.0,120.714,120.7402,120.679,120.7227,9627.0
2019-07-08 12:10:00,138.26,138.31,138.24,138.27,9815.0,120.7489,120.7926,120.7314,120.7576,9815.0
2019-07-08 12:20:00,138.27,138.27,138.18,138.2,10007.0,120.7576,120.7576,120.679,120.6965,10007.0
2019-07-08 12:30:00,138.23,138.23,138.15,138.19,16250.0,120.7227,120.7227,120.6528,120.6878,16250.0
2019-07-08 12:40:00,138.21,138.22,138.16,138.22,6896.0,120.7052,120.714,120.6616,120.714,6896.0
2019-07-08 12:50:00,138.22,138.22,138.09,138.2,9023.0,120.714,120.714,120.6004,120.6965,9023.0
2019-07-08 13:00:00,138.19,138.27,138.19,138.26,8371.0,120.6878,120.7576,120.6878,120.7489,8371.0
2019-07-08 13:10:00,138.27,138.31,138.21,138.22,7732.0,120.7576,120.7926,120.7052,120.714,7732.0
2019-07-08 13:20:00,138.23,138.31,138.23,138.23,15149.0,120.7227,120.7926,120.7227,120.7227,15149.0
2019-07-08 13:30:00,138.27,138.33,138.19,138.33,32204.0,120.7576,120.81,120.6878,120.81,32204.0
2019-07-08 13:40:00,138.32,138.33,138.18,138.23,9218.0,120.8013,120.81,120.679,120.7227,9218.0
2019-07-08 13:50:00,138.22,138.42,138.21,138.4,11521.0,120.714,120.8886,120.7052,120.8712,11521.0
2019-07-08 14:00:00,138.4,138.46,138.36,138.43,9612.0,120.8712,120.9236,120.8362,120.8974,9612.0
2019-07-08 14:10:00,138.46,138.51,138.41,138.44,8900.0,120.9236,120.9672,120.8799,120.9061,8900.0
2019-07-08 14:20:00,138.45,138.53,138.37,138.53,8923.0,120.9148,120.9847,120.845,120.9847,8923.0
2019-07-08 14:30:00,138.55,138.66,138.54,138.64,10925.0,121.0022,121.0982,120.9934,121.0808,10925.0
2019-07-08 14:40:00,138.64,138.72,138.62,138.69,10450.0,121.0808,121.1506,121.0633,121.1244,10450.0
2019-07-08 14:50:00,138.71,138.73,138.54,138.65,12232.0,121.1419,121.1594,120.9934,121.0895,12232.0
2019-07-08 15:00:00,138.65,138.68,138.57,138.66,13973.0,121.0895,121.1157,121.0196,121.0982,13973.0
2019-07-08 15:10:00,138.65,138.77,138.57,138.72,33713.0,121.0895,121.1943,121.0196,121.1506,33713.0
2019-07-08 15:20:00,138.72,138.87,138.68,138.81,22613.0,121.1506,121.2816,121.1157,121.2292,22613.0
2019-07-08 15:30:00,138.8,138.95,138.74,138.95,29571.0,121.2205,121.3515,121.1681,121.3515,29571.0
2019-07-08 15:40:00,138.94,138.95,138.82,138.83,41697.0,121.3428,121.3515,121.238,121.2467,41697.0
2019-07-08 15:50:00,138.83,138.83,138.59,138.6,108457.0,121.2467,121.2467,121.0371,121.0458,108457.0
2019-07-09 09:30:00,138.76,139.04,138.34,138.53,29166.0,121.1856,121.4301,120.8188,120.9847,29166.0
2019-07-09 09:40:00,138.62,138.71,138.41,138.66,12578.0,121.0633,121.1419,120.8799,121.0982,12578.0
2019-07-09 09:50:00,138.75,138.83,138.47,138.55,11484.0,121.1768,121.2467,120.9323,121.0022,11484.0
2019-07-09 10:00:00,138.56,138.65,138.25,138.45,18320.0,121.0109,121.0895,120.7402,120.9148,18320.0
2019-07-09 10:10:00,138.51,138.69,138.47,138.59,9570.0,120.9672,121.1244,120.9323,121.0371,9570.0
2019-07-09 10:20:00,138.62,138.74,138.56,138.62,7034.0,121.0633,121.1681,121.0109,121.0633,7034.0
2019-07-09 10:30:00,138.6,138.82,138.58,138.79,8590.0,121.0458,121.238,121.0284,121.2118,8590.0
2019-07-09 10:40:00,138.78,138.84,138.59,138.62,6370.0,121.203,121.2554,121.0371,121.0633,6370.0
2019-07-09 10:50:00,138.62,138.67,138.4,138.6,12410.0,121.0633,121.107,120.8712,121.0458,12410.0
2019-07-09 11:00:00,138.59,138.92,138.58,138.85,12394.0,121.0371,121.3253,121.0284,121.2642,12394.0
2019-07-09 11:10:00,138.85,138.94,138.82,138.87,17727.0,121.2642,121.3428,121.238,121.2816,17727.0
2019-07-09 11:20:00,138.88,138.95,138.72,138.72,11811.0,121.2904,121.3515,121.1506,121.1506,11811.0
2019-07-09 11:30:00,138.71,138.94,138.71,138.8,9344.0,121.1419,121.3428,121.1419,121.2205,9344.0
2019-07-09 11:40:00,138.8,138.83,138.57,138.57,10321.0,121.2205,121.2467,121.0196,121.0196,10321.0
2019-07-09 11:50:00,138.62,138.75,138.62,138.72,4368.0,121.0633,121.1768,121.0633,121.1506,4368.0
2019-07-09 12:00:00,138.72,138.74,138.62,138.62,9372.0,121.1506,121.1681,121.0633,121.0633,9372.0
2019-07-09 12:10:00,138.62,138.69,138.6,138.67,5880.0,121.0633,121.1244,121.0458,121.107,5880.0
2019-07-09 12:20:00,138.67,138.68,138.57,138.61,7495.0,121.107,121.1157,121.0196,121.0546,7495.0
2019-07-09 12:30:00,138.61,138.66,138.56,138.56,5709.0,121.0546,121.0982,121.0109,121.0109,5709.0
2019-07-09 12:40:00,138.59,138.73,138.55,138.71,4685.0,121.0371,121.1594,121.0022,121.1419,4685.0
2019-07-09 12:50:00,138.7,138.73,138.6,138.68,9668.0,121.1332,121.1594,121.0458,121.1157,9668.0
2019-07-09 13:00:00,138.69,138.8,138.68,138.69,8605.0,121.1244,121.2205,121.1157,121.1244,8605.0
2019-07-09 13:10:00,138.7,138.74,138.6,138.71,6591.0,121.1332,121.1681,121.0458,121.1419,6591.0
2019-07-09 13:20:00,138.71,138.76,138.6,138.6,13446.0,121.1419,121.1856,121.0458,121.0458,13446.0
2019-07-09 13:30:00,138.58,138.63,138.54,138.59,4595.0,121.0284,121.072,120.9934,121.0371,4595.0
2019-07-09 13:40:00,138.59,138.75,138.59,138.71,9925.0,121.0371,121.1768,121.0371,121.1419,9925.0
2019-07-09 13:50:00,138.68,138.71,138.6,138.64,7722.0,121.1157,121.1419,121.0458,121.0808,7722.0
2019-07-09 14:00:00,138.65,138.71,138.6,138.7,6414.0,121.0895,121.1419,121.0458,121.1332,6414.0
2019-07-09 14:10:00,138.71,138.77,138.64,138.74,6607.0,121.1419,121.1943,121.0808,121.1681,6607.0
2019-07-09 14:20:00,138.71,138.89,138.69,138.75,15293.0,121.1419,121.2991,121.1244,121.1768,15293.0
2019-07-09 14:30:00,138.76,138.81,138.71,138.77,8619.0,121.1856,121.2292,121.1419,121.1943,8619.0
2019-07-09 14:40:00,138.77,138.82,138.76,138.78,8045.0,121.1943,121.238,121.1856,121.203,8045.0
2019-07-09 14:50:00,138.8,138.88,138.77,138.82,9520.0,121.2205,121.2904,121.1943,121.238,9520.0
2019-07-09 15:00:00,138.82,138.89,138.8,138.81,8609.0,121.238,121.2991,121.2205,121.2292,8609.0
2019-07-09 15:10:00,138.75,138.8,138.72,138.72,12359.0,121.1768,121.2205,121.1506,121.1506,12359.0
2019-07-09 15:20:00,138.72,138.76,138.66,138.69,9774.0,121.1506,121.1856,121.0982,121.1244,9774.0
2019-07-09 15:30:00,138.69,138.74,138.66,138.68,22875.0,121.1244,121.1681,121.0982,121.1157,22875.0
2019-07-09 15:40:00,138.65,138.68,138.54,138.55,46895.0,121.0895,121.1157,120.9934,121.0022,46895.0
2019-07-09 15:50:00,138.56,138.86,138.54,138.62,85299.0,121.0109,121.2729,120.9934,121.0633,85299.0
2019-07-10 09:30:00,138.57,139.24,138.57,139.0,20840.0,121.0196,121.6048,121.0196,121.3952,20840.0
2019-07-10 09:40:00,139.03,139.1,138.81,138.81,11370.0,121.4214,121.4825,121.2292,121.2292,11370.0
2019-07-10 09:50:00,138.81,138.95,138.52,138.58,13565.0,121.2292,121.3515,120.976,121.0284,13565.0
2019-07-10 10:00:00,138.55,138.99,138.51,138.98,10055.0,121.0022,121.3864,120.9672,121.3777,10055.0
2019-07-10 10:10:00,138.94,139.1,138.86,138.88,14566.0,121.3428,121.4825,121.2729,121.2904,14566.0
2019-07-10 10:20:00,138.92,138.95,138.63,138.67,24754.0,121.3253,121.3515,121.072,121.107,24754.0
2019-07-10 10:30:00,138.63,138.71,138.48,138.65,18822.0,121.072,121.1419,120.941,121.0895,18822.0
2019-07-10 10:40:00,138.62,138.84,138.49,138.76,12001.0,121.0633,121.2554,120.9498,121.1856,12001.0
2019-07-10 10:50:00,138.71,138.84,138.71,138.84,8286.0,121.1419,121.2554,121.1419,121.2554,8286.0
2019-07-10 11:00:00,138.83,138.83,138.5,138.51,11480.0,121.2467,121.2467,120.9585,120.9672,11480.0
2019-07-10 11:10:00,138.53,138.79,138.52,138.73,10123.0,120.9847,121.2118,120.976,121.1594,10123.0
2019-07-10 11:20:00,138.69,138.71,138.57,138.65,8228.0,121.1244,121.1419,121.0196,121.0895,8228.0
2019-07-10 11:30:00,138.7,138.72,138.52,138.52,5354.0,121.1332,121.1506,120.976,120.976,5354.0
2019-07-10 11:40:00,138.53,138.79,138.49,138.79,12741.0,120.9847,121.2118,120.9498,121.2118,12741.0
2019-07-10 11:50:00,138.77,138.82,138.74,138.78,6309.0,121.1943,121.238,121.1681,121.203,6309.0
2019-07-10 12:00:00,138.77,138.81,138.72,138.72,6953.0,121.1943,121.2292,121.1506,121.1506,6953.0
2019-07-10 12:10:00,138.71,138.74,138.64,138.65,4935.0,121.1419,121.1681,121.0808,121.0895,4935.0
2019-07-10 12:20:00,138.66,138.66,138.5,138.58,5913.0,121.0982,121.0982,120.9585,121.0284,5913.0
2019-07-10 12:30:00,138.57,138.63,138.53,138.55,4531.0,121.0196,121.072,120.9847,121.0022,4531.0
2019-07-10 12:40:00,138.55,138.65,138.53,138.58,4180.0,121.0022,121.0895,120.9847,121.0284,4180.0
2019-07-10 12:50:00,138.64,138.65,138.56,138.64,4852.0,121.0808,121.0895,121.0109,121.0808,4852.0
2019-07-10 13:00:00,138.65,138.74,138.61,138.64,5801.0,121.0895,121.1681,121.0546,121.0808,5801.0
2019-07-10 13:10:00,138.65,138.7,138.61,138.65,7452.0,121.0895,121.1332,121.0546,121.0895,7452.0
2019-07-10 13:20:00,138.65,138.66,138.53,138.6,9033.0,121.0895,121.0982,120.9847,121.0458,9033.0
2019-07-10 13:30:00,138.6,138.69,138.6,138.66,11244.0,121.0458,121.1244,121.0458,121.0982,11244.0
2019-07-10 13:40:00,138.67,138.69,138.6,138.66,7125.0,121.107,121.1244,121.0458,121.0982,7125.0
2019-07-10 13:50:00,138.67,138.74,138.66,138.7,7829.0,121.107,121.1681,121.0982,121.1332,7829.0
2019-07-10 14:00:00,138.73,138.8,138.67,138.71,6030.0,121.1594,121.2205,121.107,121.1419,6030.0
2019-07-10 14:10:00,138.68,138.71,138.61,138.61,4482.0,121.1157,121.1419,121.0546,121.0546,4482.0
2019-07-10 14:20:00,138.6,138.63,138.56,138.56,6119.0,121.0458,121.072,121.0109,121.0109,6119.0
2019-07-10 14:30:00,138.55,138.61,138.42,138.42,10183.0,121.0022,121.0546,120.8886,120.8886,10183.0
2019-07-10 14:40:00,138.44,138.44,138.28,138.41,13202.0,120.9061,120.9061,120.7664,120.8799,13202.0
2019-07-10 14:50:00,138.42,138.61,138.4,138.59,7912.0,120.8886,121.0546,120.8712,121.0371,7912.0
2019-07-10 15:00:00,138.6,138.65,138.49,138.57,9314.0,121.0458,121.0895,120.9498,121.0196,9314.0
2019-07-10 15:10:00,138.56,138.6,138.5,138.51,11172.0,121.0109,121.0458,120.9585,120.9672,11172.0
2019-07-10 15:20:00,138.52,138.62,138.48,138.55,13802.0,120.976,121.0633,120.941,121.0022,13802.0
2019-07-10 15:30:00,138.55,138.66,138.53,138.64,15926.0,121.0022,121.0982,120.9847,121.0808,15926.0
2019-07-10 15:40:00,138.64,138.66,138.51,138.56,16447.0,121.0808,121.0982,120.9672,121.0109,16447.0
2019-07-10 15:50:00,138.54,138.6,138.49,138.57,46389.0,120.9934,121.0458,120.9498,121.0196,46389.0
2019-07-11 09:30:00,138.51,138.51,137.39,137.57,91083.0,120.9672,120.9672,119.9891,120.1463,91083.0
2019-07-11 09:40:00,137.6,137.7,137.36,137.64,38895.0,120.1725,120.2598,119.9629,120.2074,38895.0
2019-07-11 09:50:00,137.71,137.88,137.35,137.39,28560.0,120.2685,120.417,119.9541,119.9891,28560.0
2019-07-11 10:00:00,137.4,137.66,137.38,137.59,9976.0,119.9978,120.2249,119.9803,120.1637,9976.0
2019-07-11 10:10:00,137.58,137.74,137.51,137.53,9563.0,120.155,120.2947,120.0939,120.1113,9563.0
2019-07-11 10:20:00,137.58,137.65,137.5,137.53,11874.0,120.155,120.2161,120.0851,120.1113,11874.0
2019-07-11 10:30:00,137.6,137.72,137.28,137.28,27078.0,120.1725,120.2773,119.893,119.893,27078.0
2019-07-11 10:40:00,137.27,137.32,137.12,137.13,7183.0,119.8843,119.9279,119.7533,119.762,7183.0
2019-07-11 10:50:00,137.11,137.12,137.0,137.08,7960.0,119.7445,119.7533,119.6485,119.7183,7960.0
2019-07-11 11:00:00,137.04,137.29,136.95,137.22,6685.0,119.6834,119.9017,119.6048,119.8406,6685.0
2019-07-11 11:10:00,137.22,137.32,137.16,137.23,10134.0,119.8406,119.9279,119.7882,119.8493,10134.0
2019-07-11 11:20:00,137.24,137.33,137.15,137.32,9759.0,119.8581,119.9367,119.7795,119.9279,9759.0
2019-07-11 11:30:00,137.32,137.39,137.12,137.16,15686.0,119.9279,119.9891,119.7533,119.7882,15686.0
2019-07-11 11:40:00,137.14,137.14,136.87,136.88,18963.0,119.7707,119.7707,119.5349,119.5437,18963.0
2019-07-11 11:50:00,136.87,137.0,136.72,136.73,15815.0,119.5349,119.6485,119.4039,119.4127,15815.0
2019-07-11 12:00:00,136.73,136.84,136.68,136.8,20267.0,119.4127,119.5087,119.369,119.4738,20267.0
2019-07-11 12:10:00,136.77,136.77,136.58,136.73,16429.0,119.4476,119.4476,119.2817,119.4127,16429.0
2019-07-11 12:20:00,136.75,136.77,136.66,136.76,5839.0,119.4301,119.4476,119.3515,119.4389,5839.0
2019-07-11 12:30:00,136.73,136.76,136.66,136.69,7867.0,119.4127,119.4389,119.3515,119.3777,7867.0
2019-07-11 12:40:00,136.7,136.85,136.69,136.85,7095.0,119.3865,119.5175,119.3777,119.5175,7095.0
2019-07-11 12:50:00,136.85,137.05,136.85,137.03,6781.0,119.5175,119.6921,119.5175,119.6747,6781.0
2019-07-11 13:00:00,137.03,137.04,136.81,136.83,5751.0,119.6747,119.6834,119.4825,119.5,5751.0
2019-07-11 13:10:00,136.84,136.99,136.84,136.88,5659.0,119.5087,119.6397,119.5087,119.5437,5659.0
2019-07-11 13:20:00,136.96,137.02,136.76,136.76,8378.0,119.6135,119.6659,119.4389,119.4389,8378.0
2019-07-11 13:30:00,136.75,136.86,136.68,136.86,31114.0,119.4301,119.5262,119.369,119.5262,31114.0
2019-07-11 13:40:00,136.85,136.85,136.65,136.68,16258.0,119.5175,119.5175,119.3428,119.369,16258.0
2019-07-11 13:50:00,136.65,136.73,136.65,136.73,4767.0,119.3428,119.4127,119.3428,119.4127,4767.0
2019-07-11 14:00:00,136.71,136.85,136.57,136.58,35289.0,119.3952,119.5175,119.2729,119.2817,35289.0
2019-07-11 14:10:00,136.57,136.72,136.57,136.71,8303.0,119.2729,119.4039,119.2729,119.3952,8303.0
2019-07-11 14:20:00,136.73,136.75,136.62,136.67,8355.0,119.4127,119.4301,119.3166,119.3603,8355.0
2019-07-11 14:30:00,136.69,136.7,136.55,136.67,20002.0,119.3777,119.3865,119.2555,119.3603,20002.0
2019-07-11 14:40:00,136.69,136.74,136.63,136.68,8533.0,119.3777,119.4214,119.3253,119.369,8533.0
2019-07-11 14:50:00,136.68,136.82,136.68,136.82,8475.0,119.369,119.4913,119.369,119.4913,8475.0
2019-07-11 15:00:00,136.82,136.83,136.77,136.79,19963.0,119.4913,119.5,119.4476,119.4651,19963.0
2019-07-11 15:10:00,136.8,136.85,136.76,136.82,17031.0,119.4738,119.5175,119.4389,119.4913,17031.0
2019-07-11 15:20:00,136.82,136.88,136.79,136.86,16196.0,119.4913,119.5437,119.4651,119.5262,16196.0
2019-07-11 15:30:00,136.87,136.91,136.8,136.85,19380.0,119.5349,119.5699,119.4738,119.5175,19380.0
2019-07-11 15:40:00,136.83,137.0,136.81,136.95,36721.0,119.5,119.6485,119.4825,119.6048,36721.0
2019-07-11 15:50:00,136.95,137.08,136.9,137.08,97805.0,119.6048,119.7183,119.5611,119.7183,97805.0
2019-07-12 09:30:00,137.66,137.71,137.33,137.36,14667.0,120.2249,120.2685,119.9367,119.9629,14667.0
2019-07-12 09:40:00,137.47,137.52,137.13,137.15,4209.0,120.0589,120.1026,119.762,119.7795,4209.0
2019-07-12 09:50:00,137.19,137.19,136.85,136.92,6852.0,119.8144,119.8144,119.5175,119.5786,6852.0
2019-07-12 10:00:00,136.92,137.14,136.86,136.94,11533.0,119.5786,119.7707,119.5262,119.5961,11533.0
2019-07-12 10:10:00,136.96,136.97,136.75,136.97,5939.0,119.6135,119.6223,119.4301,119.6223,5939.0
2019-07-12 10:20:00,136.98,136.99,136.79,136.79,5572.0,119.631,119.6397,119.4651,119.4651,5572.0
2019-07-12 10:30:00,136.78,136.89,136.58,136.63,18751.0,119.4563,119.5524,119.2817,119.3253,18751.0
2019-07-12 10:40:00,136.63,136.93,136.6,136.92,9545.0,119.3253,119.5873,119.2991,119.5786,9545.0
2019-07-12 10:50:00,136.95,137.05,136.92,137.01,28278.0,119.6048,119.6921,119.5786,119.6572,28278.0
2019-07-12 11:00:00,137.04,137.22,136.95,137.22,4635.0,119.6834,119.8406,119.6048,119.8406,4635.0
2019-07-12 11:10:00,137.22,137.4,137.11,137.29,12527.0,119.8406,119.9978,119.7445,119.9017,12527.0
2019-07-12 11:20:00,137.28,137.37,137.26,137.37,8276.0,119.893,119.9716,119.8755,119.9716,8276.0
2019-07-12 11:30:00,137.35,137.41,137.31,137.37,15790.0,119.9541,120.0065,119.9192,119.9716,15790.0
2019-07-12 11:40:00,137.37,137.37,137.22,137.3,4169.0,119.9716,119.9716,119.8406,119.9105,4169.0
2019-07-12 11:50:00,137.28,137.36,137.25,137.3,6952.0,119.893,119.9629,119.8668,119.9105,6952.0
2019-07-12 12:00:00,137.31,137.44,137.3,137.35,12336.0,119.9192,120.0327,119.9105,119.9541,12336.0
2019-07-12 12:10:00,137.32,137.43,137.3,137.3,7543.0,119.9279,120.024,119.9105,119.9105,7543.0
2019-07-12 12:20:00,137.34,137.34,137.25,137.25,5836.0,119.9454,119.9454,119.8668,119.8668,5836.0
2019-07-12 12:30:00,137.23,137.25,137.19,137.21,6510.0,119.8493,119.8668,119.8144,119.8319,6510.0
2019-07-12 12:40:00,137.2,137.21,137.11,137.11,6698.0,119.8231,119.8319,119.7445,119.7445,6698.0
2019-07-12 12:50:00,137.06,137.17,137.05,137.14,7300.0,119.7009,119.7969,119.6921,119.7707,7300.0
2019-07-12 13:00:00,137.16,137.24,137.1,137.11,5204.0,119.7882,119.8581,119.7358,119.7445,5204.0
2019-07-12 13:10:00,137.11,137.12,137.02,137.03,5826.0,119.7445,119.7533,119.6659,119.6747,5826.0
2019-07-12 13:20:00,137.03,137.13,137.03,137.12,7523.0,119.6747,119.762,119.6747,119.7533,7523.0
2019-07-12 13:30:00,137.11,137.29,137.06,137.28,8153.0,119.7445,119.9017,119.7009,119.893,8153.0
2019-07-12 13:40:00,137.27,137.29,137.24,137.24,4830.0,119.8843,119.9017,119.8581,119.8581,4830.0
2019-07-12 13:50:00,137.26,137.31,137.22,137.31,5414.0,119.8755,119.9192,119.8406,119.9192,5414.0
2019-07-12 14:00:00,137.3,137.34,137.24,137.32,7988.0,119.9105,119.9454,119.8581,119.9279,7988.0
2019-07-12 14:10:00,137.33,137.33,137.21,137.22,4052.0,119.9367,119.9367,119.8319,119.8406,4052.0
2019-07-12 14:20:00,137.22,137.28,137.17,137.2,10910.0,119.8406,119.893,119.7969,119.8231,10910.0
2019-07-12 14:30:00,137.18,137.28,137.18,137.27,7530.0,119.8057,119.893,119.8057,119.8843,7530.0
2019-07-12 14:40:00,137.27,137.29,137.19,137.22,7524.0,119.8843,119.9017,119.8144,119.8406,7524.0
2019-07-12 14:50:00,137.24,137.3,137.22,137.27,9820.0,119.8581,119.9105,119.8406,119.8843,9820.0
2019-07-12 15:00:00,137.27,137.28,137.17,137.2,6500.0,119.8843,119.893,119.7969,119.8231,6500.0
2019-07-12 15:10:00,137.18,137.19,137.1,137.18,8512.0,119.8057,119.8144,119.7358,119.8057,8512.0
2019-07-12 15:20:00,137.18,137.19,137.08,137.13,13283.0,119.8057,119.8144,119.7183,119.762,13283.0
2019-07-12 15:30:00,137.12,137.17,137.03,137.12,16891.0,119.7533,119.7969,119.6747,119.7533,16891.0
2019-07-12 15:40:00,137.13,137.25,137.13,137.24,20662.0,119.762,119.8668,119.762,119.8581,20662.0
2019-07-12 15:50:00,137.25,137.25,137.08,137.17,68214.0,119.8668,119.8668,119.7183,119.7969,68214.0
2019-07-15 09:30:00,137.79,138.15,137.32,138.15,26960.0,120.3384,120.6528,119.9279,120.6528,26960.0
2019-07-15 09:40:00,138.09,138.32,138.0,138.22,7729.0,120.6004,120.8013,120.5218,120.714,7729.0
2019-07-15 09:50:00,138.22,138.82,138.22,138.63,19363.0,120.714,121.238,120.714,121.072,19363.0
2019-07-15 10:00:00,138.66,138.74,138.54,138.74,12308.0,121.0982,121.1681,120.9934,121.1681,12308.0
2019-07-15 10:10:00,138.68,138.92,138.62,138.88,30100.0,121.1157,121.3253,121.0633,121.2904,30100.0
2019-07-15 10:20:00,138.83,138.88,138.65,138.72,6141.0,121.2467,121.2904,121.0895,121.1506,6141.0
2019-07-15 10:30:00,138.73,138.91,138.67,138.73,19588.0,121.1594,121.3166,121.107,121.1594,19588.0
2019-07-15 10:40:00,138.71,138.91,138.68,138.91,16037.0,121.1419,121.3166,121.1157,121.3166,16037.0
2019-07-15 10:50:00,138.96,139.01,138.87,138.97,11589.0,121.3602,121.4039,121.2816,121.369,11589.0
2019-07-15 11:00:00,138.96,139.04,138.87,138.91,12121.0,121.3602,121.4301,121.2816,121.3166,12121.0
2019-07-15 11:10:00,138.94,139.04,138.84,139.0,12492.0,121.3428,121.4301,121.2554,121.3952,12492.0
2019-07-15 11:20:00,139.01,139.01,138.81,138.85,9660.0,121.4039,121.4039,121.2292,121.2642,9660.0
2019-07-15 11:30:00,138.83,138.9,138.74,138.83,6037.0,121.2467,121.3078,121.1681,121.2467,6037.0
2019-07-15 11:40:00,138.82,138.88,138.74,138.76,4639.0,121.238,121.2904,121.1681,121.1856,4639.0
2019-07-15 11:50:00,138.78,138.82,138.73,138.77,5182.0,121.203,121.238,121.1594,121.1943,5182.0
2019-07-15 12:00:00,138.76,138.82,138.72,138.72,8016.0,121.1856,121.238,121.1506,121.1506,8016.0
2019-07-15 12:10:00,138.77,138.87,138.66,138.69,38679.0,121.1943,121.2816,121.0982,121.1244,38679.0
2019-07-15 12:20:00,138.69,138.71,138.46,138.54,27626.0,121.1244,121.1419,120.9236,120.9934,27626.0
2019-07-15 12:30:00,138.56,138.61,138.43,138.47,6998.0,121.0109,121.0546,120.8974,120.9323,6998.0
2019-07-15 12:40:00,138.44,138.56,138.41,138.51,5037.0,120.9061,121.0109,120.8799,120.9672,5037.0
2019-07-15 12:50:00,138.49,138.5,138.34,138.49,4312.0,120.9498,120.9585,120.8188,120.9498,4312.0
2019-07-15 13:00:00,138.47,138.61,138.44,138.56,4821.0,120.9323,121.0546,120.9061,121.0109,4821.0
2019-07-15 13:10:00,138.59,138.64,138.54,138.57,4084.0,121.0371,121.0808,120.9934,121.0196,4084.0
2019-07-15 13:20:00,138.59,138.71,138.49,138.67,15824.0,121.0371,121.1419,120.9498,121.107,15824.0
2019-07-15 13:30:00,138.67,138.76,138.58,138.64,9907.0,121.107,121.1856,121.0284,121.0808,9907.0
2019-07-15 13:40:00,138.63,138.66,138.52,138.62,54399.0,121.072,121.0982,120.976,121.0633,54399.0
2019-07-15 13:50:00,138.61,138.66,138.35,138.37,26428.0,121.0546,121.0982,120.8275,120.845,26428.0
2019-07-15 14:00:00,138.42,138.52,138.42,138.5,18595.0,120.8886,120.976,120.8886,120.9585,18595.0
2019-07-15 14:10:00,138.47,138.58,138.41,138.45,20243.0,120.9323,121.0284,120.8799,120.9148,20243.0
2019-07-15 14:20:00,138.48,138.51,138.36,138.36,8182.0,120.941,120.9672,120.8362,120.8362,8182.0
2019-07-15 14:30:00,138.35,138.44,138.33,138.38,5880.0,120.8275,120.9061,120.81,120.8537,5880.0
2019-07-15 14:40:00,138.38,138.46,138.32,138.45,10234.0,120.8537,120.9236,120.8013,120.9148,10234.0
2019-07-15 14:50:00,138.44,138.45,138.25,138.34,14732.0,120.9061,120.9148,120.7402,120.8188,14732.0
2019-07-15 15:00:00,138.33,138.41,138.31,138.37,6080.0,120.81,120.8799,120.7926,120.845,6080.0
2019-07-15 15:10:00,138.36,138.4,138.22,138.22,24682.0,120.8362,120.8712,120.714,120.714,24682.0
2019-07-15 15:20:00,138.21,138.27,138.16,138.23,9185.0,120.7052,120.7576,120.6616,120.7227,9185.0
2019-07-15 15:30:00,138.22,138.34,138.18,138.24,24519.0,120.714,120.8188,120.679,120.7314,24519.0
2019-07-15 15:40:00,138.25,138.4,138.25,138.33,43169.0,120.7402,120.8712,120.7402,120.81,43169.0
2019-07-15 15:50:00,138.32,138.44,138.26,138.37,74275.0,120.8013,120.9061,120.7489,120.845,74275.0
2019-07-16 09:30:00,138.98,139.85,138.98,139.14,64118.0,121.3777,122.1375,121.3777,121.5174,64118.0
2019-07-16 09:40:00,139.21,139.36,138.9,139.31,8348.0,121.5786,121.7096,121.3078,121.6659,8348.0
2019-07-16 09:50:00,139.28,139.4,139.02,139.02,7994.0,121.6397,121.7445,121.4126,121.4126,7994.0
2019-07-16 10:00:00,139.04,139.04,138.63,138.63,24049.0,121.4301,121.4301,121.072,121.072,24049.0
2019-07-16 10:10:00,138.55,138.78,138.41,138.67,24567.0,121.0022,121.203,120.8799,121.107,24567.0
2019-07-16 10:20:00,138.62,138.77,138.49,138.7,8444.0,121.0633,121.1943,120.9498,121.1332,8444.0
2019-07-16 10:30:00,138.7,139.1,138.68,139.1,18264.0,121.1332,121.4825,121.1157,121.4825,18264.0
2019-07-16 10:40:00,139.11,139.45,138.97,139.34,18828.0,121.4912,121.7882,121.369,121.6921,18828.0
2019-07-16 10:50:00,139.31,139.56,139.25,139.33,24205.0,121.6659,121.8842,121.6135,121.6834,24205.0
2019-07-16 11:00:00,139.33,139.41,139.2,139.23,16434.0,121.6834,121.7532,121.5698,121.596,16434.0
2019-07-16 11:10:00,139.21,139.3,139.13,139.29,24653.0,121.5786,121.6572,121.5087,121.6484,24653.0
2019-07-16 11:20:00,139.22,139.41,139.22,139.29,13826.0,121.5873,121.7532,121.5873,121.6484,13826.0
2019-07-16 11:30:00,139.29,139.47,139.26,139.37,20349.0,121.6484,121.8056,121.6222,121.7183,20349.0
2019-07-16 11:40:00,139.34,139.51,139.34,139.4,20325.0,121.6921,121.8406,121.6921,121.7445,20325.0
2019-07-16 11:50:00,139.41,139.61,139.25,139.39,46356.0,121.7532,121.9279,121.6135,121.7358,46356.0
2019-07-16 12:00:00,139.36,139.57,139.28,139.57,30776.0,121.7096,121.893,121.6397,121.893,30776.0
2019-07-16 12:10:00,139.56,139.84,139.53,139.77,9525.0,121.8842,122.1288,121.858,122.0676,9525.0
2019-07-16 12:20:00,139.8,140.02,139.75,139.75,48198.0,122.0938,122.286,122.0502,122.0502,48198.0
2019-07-16 12:30:00,139.71,139.75,139.52,139.71,18600.0,122.0152,122.0502,121.8493,122.0152,18600.0
2019-07-16 12:40:00,139.71,139.93,139.69,139.9,9393.0,122.0152,122.2074,121.9978,122.1812,9393.0
2019-07-16 12:50:00,139.87,140.0,139.78,140.0,14236.0,122.155,122.2685,122.0764,122.2685,14236.0
2019-07-16 13:00:00,140.01,140.29,140.01,140.13,23211.0,122.2772,122.5218,122.2772,122.382,23211.0
2019-07-16 13:10:00,140.12,140.31,140.08,140.2,18630.0,122.3733,122.5392,122.3384,122.4432,18630.0
2019-07-16 13:20:00,140.22,140.32,140.14,140.3,11616.0,122.4606,122.548,122.3908,122.5305,11616.0
2019-07-16 13:30:00,140.31,140.33,140.23,140.33,15785.0,122.5392,122.5567,122.4694,122.5567,15785.0
2019-07-16 13:40:00,140.34,140.35,140.15,140.29,17170.0,122.5655,122.5742,122.3995,122.5218,17170.0
2019-07-16 13:50:00,140.3,140.3,140.11,140.14,12206.0,122.5305,122.5305,122.3646,122.3908,12206.0
2019-07-16 14:00:00,140.15,140.3,140.15,140.21,12927.0,122.3995,122.5305,122.3995,122.4519,12927.0
2019-07-16 14:10:00,140.23,140.36,140.2,140.33,18051.0,122.4694,122.5829,122.4432,122.5567,18051.0
2019-07-16 14:20:00,140.33,140.53,140.31,140.52,19405.0,122.5567,122.7314,122.5392,122.7227,19405.0
2019-07-16 14:30:00,140.54,140.54,140.35,140.39,20004.0,122.7401,122.7401,122.5742,122.6091,20004.0
2019-07-16 14:40:00,140.4,140.45,140.33,140.33,12494.0,122.6179,122.6615,122.5567,122.5567,12494.0
2019-07-16 14:50:00,140.38,140.38,140.05,140.18,50066.0,122.6004,122.6004,122.3122,122.4257,50066.0
2019-07-16 15:00:00,140.17,140.18,140.0,140.08,20452.0,122.417,122.4257,122.2685,122.3384,20452.0
2019-07-16 15:10:00,140.07,140.12,139.97,140.12,15788.0,122.3296,122.3733,122.2423,122.3733,15788.0
2019-07-16 15:20:00,140.13,140.18,140.07,140.14,19359.0,122.382,122.4257,122.3296,122.3908,19359.0
2019-07-16 15:30:00,140.14,140.3,140.14,140.26,34501.0,122.3908,122.5305,122.3908,122.4956,34501.0
2019-07-16 15:40:00,140.26,140.46,140.25,140.34,46085.0,122.4956,122.6703,122.4868,122.5655,46085.0
2019-07-16 15:50:00,140.33,140.43,140.15,140.43,114826.0,122.5567,122.6441,122.3995,122.6441,114826.0
2019-07-17 09:30:00,142.94,143.11,142.3,143.01,118970.0,124.8362,124.9846,124.2772,124.8973,118970.0
2019-07-17 09:40:00,142.98,143.57,142.97,143.47,52604.0,124.8711,125.3864,124.8624,125.299,52604.0
2019-07-17 09:50:00,143.44,144.14,143.42,144.07,81618.0,125.2728,125.8842,125.2554,125.823,81618.0
2019-07-17 10:00:00,144.02,144.26,143.77,143.96,47678.0,125.7794,125.989,125.561,125.727,47678.0
2019-07-17 10:10:00,143.97,144.41,143.97,144.18,44682.0,125.7357,126.12,125.7357,125.9191,44682.0
2019-07-17 10:20:00,144.22,144.5,144.02,144.45,56271.0,125.954,126.1986,125.7794,126.1549,56271.0
2019-07-17 10:30:00,144.41,144.68,144.35,144.37,70430.0,126.12,126.3558,126.0676,126.085,70430.0
2019-07-17 10:40:00,144.41,144.46,144.27,144.31,51259.0,126.12,126.1636,125.9977,126.0326,51259.0
2019-07-17 10:50:00,144.32,144.51,144.0,144.46,92066.0,126.0414,126.2073,125.7619,126.1636,92066.0
2019-07-17 11:00:00,144.46,144.84,144.44,144.81,65182.0,126.1636,126.4955,126.1462,126.4693,65182.0
2019-07-17 11:10:00,144.81,144.88,144.48,144.68,62027.0,126.4693,126.5304,126.1811,126.3558,62027.0
2019-07-17 11:20:00,144.71,144.75,144.39,144.58,35695.0,126.382,126.4169,126.1025,126.2684,35695.0
2019-07-17 11:30:00,144.59,144.77,144.47,144.59,45734.0,126.2772,126.4344,126.1724,126.2772,45734.0
2019-07-17 11:40:00,144.56,144.72,144.56,144.7,38363.0,126.251,126.3907,126.251,126.3732,38363.0
2019-07-17 11:50:00,144.7,144.75,144.19,144.28,53794.0,126.3732,126.4169,125.9278,126.0064,53794.0
2019-07-17 12:00:00,144.29,144.74,144.29,144.62,13230.0,126.0152,126.4082,126.0152,126.3034,13230.0
2019-07-17 12:10:00,144.63,144.66,144.4,144.64,19170.0,126.3121,126.3383,126.1112,126.3208,19170.0
2019-07-17 12:20:00,144.66,144.67,144.59,144.64,7543.0,126.3383,126.347,126.2772,126.3208,7543.0
2019-07-17 12:30:00,144.66,144.68,144.48,144.65,15089.0,126.3383,126.3558,126.1811,126.3296,15089.0
2019-07-17 12:40:00,144.64,144.71,144.58,144.68,18025.0,126.3208,126.382,126.2684,126.3558,18025.0
2019-07-17 12:50:00,144.65,144.74,144.62,144.68,7834.0,126.3296,126.4082,126.3034,126.3558,7834.0
2019-07-17 13:00:00,144.69,144.73,144.59,144.6,18886.0,126.3645,126.3994,126.2772,126.2859,18886.0
2019-07-17 13:10:00,144.59,144.78,144.53,144.67,34670.0,126.2772,126.4431,126.2248,126.347,34670.0
2019-07-17 13:20:00,144.66,144.73,144.52,144.61,24890.0,126.3383,126.3994,126.216,126.2946,24890.0
2019-07-17 13:30:00,144.61,144.85,144.61,144.75,36977.0,126.2946,126.5042,126.2946,126.4169,36977.0
2019-07-17 13:40:00,144.76,144.97,144.76,144.92,18446.0,126.4256,126.609,126.4256,126.5654,18446.0
2019-07-17 13:50:00,144.95,145.07,144.79,145.07,22811.0,126.5916,126.6964,126.4518,126.6964,22811.0
2019-07-17 14:00:00,145.06,145.14,144.98,144.98,31360.0,126.6876,126.7575,126.6178,126.6178,31360.0
2019-07-17 14:10:00,144.97,145.01,144.71,145.0,43005.0,126.609,126.644,126.382,126.6352,43005.0
2019-07-17 14:20:00,144.98,145.27,144.94,145.27,35477.0,126.6178,126.871,126.5828,126.871,35477.0
2019-07-17 14:30:00,145.27,145.44,145.27,145.3,41108.0,126.871,127.0195,126.871,126.8972,41108.0
2019-07-17 14:40:00,145.31,145.39,145.19,145.38,26015.0,126.906,126.9758,126.8012,126.9671,26015.0
2019-07-17 14:50:00,145.37,145.38,145.17,145.22,22310.0,126.9584,126.9671,126.7837,126.8274,22310.0
2019-07-17 15:00:00,145.24,145.26,145.02,145.23,36426.0,126.8448,126.8623,126.6527,126.8361,36426.0
2019-07-17 15:10:00,145.25,145.33,145.15,145.27,22243.0,126.8536,126.9234,126.7662,126.871,22243.0
2019-07-17 15:20:00,145.27,145.43,145.23,145.43,40576.0,126.871,127.0108,126.8361,127.0108,40576.0
2019-07-17 15:30:00,145.41,145.75,145.41,145.68,62134.0,126.9933,127.2903,126.9933,127.2291,62134.0
2019-07-17 15:40:00,145.68,145.73,145.59,145.73,67963.0,127.2291,127.2728,127.1505,127.2728,67963.0
2019-07-17 15:50:00,145.74,145.8,145.6,145.71,167036.0,127.2815,127.3339,127.1593,127.2553,167036.0
2019-07-18 09:30:00,146.06,146.34,144.87,145.2,72867.0,127.561,127.8055,126.5217,126.8099,72867.0
2019-07-18 09:40:00,145.24,145.59,145.02,145.36,26234.0,126.8448,127.1505,126.6527,126.9496,26234.0
2019-07-18 09:50:00,145.34,145.68,145.25,145.54,20621.0,126.9322,127.2291,126.8536,127.1069,20621.0
2019-07-18 10:00:00,145.58,145.63,145.29,145.36,29877.0,127.1418,127.1855,126.8885,126.9496,29877.0
2019-07-18 10:10:00,145.39,145.78,145.39,145.77,18001.0,126.9758,127.3165,126.9758,127.3077,18001.0
2019-07-18 10:20:00,145.74,146.0,145.69,145.75,17131.0,127.2815,127.5086,127.2379,127.2903,17131.0
2019-07-18 10:30:00,145.81,145.81,145.6,145.79,24380.0,127.3427,127.3427,127.1593,127.3252,24380.0
2019-07-18 10:40:00,145.84,146.16,145.81,145.96,22923.0,127.3689,127.6483,127.3427,127.4737,22923.0
2019-07-18 10:50:00,146.0,146.03,145.73,145.75,43117.0,127.5086,127.5348,127.2728,127.2903,43117.0
2019-07-18 11:00:00,145.76,145.93,145.74,145.83,24892.0,127.299,127.4475,127.2815,127.3601,24892.0
2019-07-18 11:10:00,145.83,146.12,145.77,146.07,18971.0,127.3601,127.6134,127.3077,127.5697,18971.0
2019-07-18 11:20:00,146.08,146.27,146.07,146.12,47541.0,127.5785,127.7444,127.5697,127.6134,47541.0
2019-07-18 11:30:00,146.16,146.16,145.61,145.64,18221.0,127.6483,127.6483,127.168,127.1942,18221.0
2019-07-18 11:40:00,145.67,145.96,145.63,145.92,21301.0,127.2204,127.4737,127.1855,127.4387,21301.0
2019-07-18 11:50:00,145.91,145.93,145.72,145.72,18656.0,127.43,127.4475,127.2641,127.2641,18656.0
2019-07-18 12:00:00,145.75,145.8,145.61,145.8,16517.0,127.2903,127.3339,127.168,127.3339,16517.0
2019-07-18 12:10:00,145.81,145.98,145.81,145.94,15603.0,127.3427,127.4911,127.3427,127.4562,15603.0
2019-07-18 12:20:00,145.95,145.95,145.76,145.76,13242.0,127.4649,127.4649,127.299,127.299,13242.0
2019-07-18 12:30:00,145.79,146.0,145.67,145.79,31807.0,127.3252,127.5086,127.2204,127.3252,31807.0
2019-07-18 12:40:00,145.78,145.86,145.66,145.66,13354.0,127.3165,127.3863,127.2117,127.2117,13354.0
2019-07-18 12:50:00,145.68,145.8,145.61,145.78,12685.0,127.2291,127.3339,127.168,127.3165,12685.0
2019-07-18 13:00:00,145.8,146.18,145.8,146.14,28582.0,127.3339,127.6658,127.3339,127.6309,28582.0
2019-07-18 13:10:00,146.15,146.21,146.0,146.07,14332.0,127.6396,127.692,127.5086,127.5697,14332.0
2019-07-18 13:20:00,146.05,146.45,145.96,146.43,29010.0,127.5523,127.9016,127.4737,127.8841,29010.0
2019-07-18 13:30:00,146.44,146.47,146.34,146.4,15633.0,127.8929,127.9191,127.8055,127.8579,15633.0
2019-07-18 13:40:00,146.41,146.52,146.34,146.39,19250.0,127.8667,127.9627,127.8055,127.8492,19250.0
2019-07-18 13:50:00,146.42,146.53,146.33,146.41,25695.0,127.8754,127.9715,127.7968,127.8667,25695.0
2019-07-18 14:00:00,146.42,146.69,146.42,146.65,21914.0,127.8754,128.1112,127.8754,128.0763,21914.0
2019-07-18 14:10:00,146.7,146.96,146.69,146.9,14719.0,128.1199,128.347,128.1112,128.2946,14719.0
2019-07-18 14:20:00,146.9,147.03,146.84,146.92,16730.0,128.2946,128.4081,128.2422,128.3121,16730.0
2019-07-18 14:30:00,146.92,147.06,146.9,147.02,28380.0,128.3121,128.4343,128.2946,128.3994,28380.0
2019-07-18 14:40:00,147.03,147.13,146.96,147.05,26443.0,128.4081,128.4955,128.347,128.4256,26443.0
2019-07-18 14:50:00,147.06,147.18,147.02,147.14,11169.0,128.4343,128.5391,128.3994,128.5042,11169.0
2019-07-18 15:00:00,147.15,147.41,147.12,147.22,27229.0,128.5129,128.74,128.4867,128.5741,27229.0
2019-07-18 15:10:00,147.2,147.34,147.16,147.26,24839.0,128.5566,128.6789,128.5217,128.609,24839.0
2019-07-18 15:20:00,147.26,147.54,147.25,147.47,48759.0,128.609,128.8535,128.6003,128.7924,48759.0
2019-07-18 15:30:00,147.47,147.59,147.4,147.53,41297.0,128.7924,128.8972,128.7313,128.8448,41297.0
2019-07-18 15:40:00,147.53,147.59,147.4,147.48,49121.0,128.8448,128.8972,128.7313,128.8011,49121.0
2019-07-18 15:50:00,147.47,147.56,147.29,147.55,179991.0,128.7924,128.871,128.6352,128.8623,179991.0
2019-07-19 09:30:00,147.11,147.3,146.78,146.81,51844.0,128.478,128.6439,128.1898,128.216,51844.0
2019-07-19 09:40:00,146.89,146.97,146.35,146.51,20106.0,128.2859,128.3557,127.8143,127.954,20106.0
2019-07-19 09:50:00,146.52,146.58,146.16,146.54,33869.0,127.9627,128.0151,127.6483,127.9802,33869.0
2019-07-19 10:00:00,146.53,147.07,146.48,146.75,18649.0,127.9715,128.4431,127.9278,128.1636,18649.0
2019-07-19 10:10:00,146.69,146.92,146.61,146.92,15200.0,128.1112,128.3121,128.0413,128.3121,15200.0
2019-07-19 10:20:00,146.93,146.97,146.47,146.56,10756.0,128.3208,128.3557,127.9191,127.9977,10756.0
2019-07-19 10:30:00,146.69,146.69,146.49,146.5,9952.0,128.1112,128.1112,127.9365,127.9453,9952.0
2019-07-19 10:40:00,146.49,146.51,146.23,146.35,19262.0,127.9365,127.954,127.7095,127.8143,19262.0
2019-07-19 10:50:00,146.35,146.52,146.29,146.47,11411.0,127.8143,127.9627,127.7619,127.9191,11411.0
2019-07-19 11:00:00,146.41,146.5,146.36,146.43,8400.0,127.8667,127.9453,127.823,127.8841,8400.0
2019-07-19 11:10:00,146.45,146.5,146.34,146.45,10584.0,127.9016,127.9453,127.8055,127.9016,10584.0
2019-07-19 11:20:00,146.47,146.47,146.34,146.43,15035.0,127.9191,127.9191,127.8055,127.8841,15035.0
2019-07-19 11:30:00,146.41,146.52,146.31,146.52,11185.0,127.8667,127.9627,127.7793,127.9627,11185.0
2019-07-19 11:40:00,146.52,146.52,146.34,146.42,9115.0,127.9627,127.9627,127.8055,127.8754,9115.0
2019-07-19 11:50:00,146.43,146.47,146.38,146.43,11081.0,127.8841,127.9191,127.8405,127.8841,11081.0
2019-07-19 12:00:00,146.41,146.78,146.4,146.76,8891.0,127.8667,128.1898,127.8579,128.1723,8891.0
2019-07-19 12:10:00,146.78,146.79,146.66,146.67,18200.0,128.1898,128.1985,128.085,128.0937,18200.0
2019-07-19 12:20:00,146.67,146.84,146.63,146.84,24209.0,128.0937,128.2422,128.0588,128.2422,24209.0
2019-07-19 12:30:00,146.83,146.94,146.82,146.92,17883.0,128.2335,128.3295,128.2247,128.3121,17883.0
2019-07-19 12:40:00,146.93,146.95,146.83,146.87,6500.0,128.3208,128.3383,128.2335,128.2684,6500.0
2019-07-19 12:50:00,146.85,147.08,146.84,147.08,17055.0,128.2509,128.4518,128.2422,128.4518,17055.0
2019-07-19 13:00:00,147.04,147.04,146.75,146.77,10210.0,128.4169,128.4169,128.1636,128.1811,10210.0
2019-07-19 13:10:00,146.78,146.79,146.53,146.53,8902.0,128.1898,128.1985,127.9715,127.9715,8902.0
2019-07-19 13:20:00,146.51,146.59,146.44,146.56,10850.0,127.954,128.0239,127.8929,127.9977,10850.0
2019-07-19 13:30:00,146.55,146.58,146.41,146.42,5785.0,127.9889,128.0151,127.8667,127.8754,5785.0
2019-07-19 13:40:00,146.42,146.42,146.23,146.26,7700.0,127.8754,127.8754,127.7095,127.7357,7700.0
2019-07-19 13:50:00,146.25,146.26,146.04,146.11,17156.0,127.7269,127.7357,127.5435,127.6047,17156.0
2019-07-19 14:00:00,146.11,146.19,145.95,145.95,12624.0,127.6047,127.6745,127.4649,127.4649,12624.0
2019-07-19 14:10:00,145.93,146.01,145.85,145.93,8257.0,127.4475,127.5173,127.3776,127.4475,8257.0
2019-07-19 14:20:00,145.94,146.04,145.88,146.01,11324.0,127.4562,127.5435,127.4038,127.5173,11324.0
2019-07-19 14:30:00,146.04,146.07,145.74,145.8,7820.0,127.5435,127.5697,127.2815,127.3339,7820.0
2019-07-19 14:40:00,145.81,145.91,145.81,145.9,12129.0,127.3427,127.43,127.3427,127.4213,12129.0
2019-07-19 14:50:00,145.9,145.9,145.74,145.83,13261.0,127.4213,127.4213,127.2815,127.3601,13261.0
2019-07-19 15:00:00,145.81,145.83,145.73,145.74,15234.0,127.3427,127.3601,127.2728,127.2815,15234.0
2019-07-19 15:10:00,145.74,145.74,145.37,145.5,22049.0,127.2815,127.2815,126.9584,127.0719,22049.0
2019-07-19 15:20:00,145.5,145.85,145.39,145.71,29633.0,127.0719,127.3776,126.9758,127.2553,29633.0
2019-07-19 15:30:00,145.71,145.74,145.59,145.59,25997.0,127.2553,127.2815,127.1505,127.1505,25997.0
2019-07-19 15:40:00,145.6,145.73,145.37,145.41,37701.0,127.1593,127.2728,126.9584,126.9933,37701.0
2019-07-19 15:50:00,145.4,145.52,145.18,145.2,92227.0,126.9846,127.0894,126.7924,126.8099,92227.0
2019-07-22 09:30:00,145.63,147.43,145.63,146.63,61408.0,127.1855,128.7575,127.1855,128.0588,61408.0
2019-07-22 09:40:00,146.67,146.75,145.68,145.77,29381.0,128.0937,128.1636,127.2291,127.3077,29381.0
2019-07-22 09:50:00,145.77,146.55,145.72,146.44,21181.0,127.3077,127.9889,127.2641,127.8929,21181.0
2019-07-22 10:00:00,146.43,146.86,146.43,146.63,12583.0,127.8841,128.2597,127.8841,128.0588,12583.0
2019-07-22 10:10:00,146.74,146.9,146.65,146.77,11570.0,128.1549,128.2946,128.0763,128.1811,11570.0
2019-07-22 10:20:00,146.77,146.8,146.57,146.74,12126.0,128.1811,128.2073,128.0064,128.1549,12126.0
2019-07-22 10:30:00,146.75,147.05,146.74,147.01,14707.0,128.1636,128.4256,128.1549,128.3907,14707.0
2019-07-22 10:40:00,147.01,147.01,146.5,146.71,11108.0,128.3907,128.3907,127.9453,128.1287,11108.0
2019-07-22 10:50:00,146.71,146.8,146.5,146.64,21464.0,128.1287,128.2073,127.9453,128.0675,21464.0
2019-07-22 11:00:00,146.64,146.79,146.58,146.62,11473.0,128.0675,128.1985,128.0151,128.0501,11473.0
2019-07-22 11:10:00,146.62,146.62,146.33,146.48,15501.0,128.0501,128.0501,127.7968,127.9278,15501.0
2019-07-22 11:20:00,146.53,146.55,146.23,146.51,27314.0,127.9715,127.9889,127.7095,127.954,27314.0
2019-07-22 11:30:00,146.58,146.61,146.32,146.44,10189.0,128.0151,128.0413,127.7881,127.8929,10189.0
2019-07-22 11:40:00,146.45,146.46,146.29,146.42,7817.0,127.9016,127.9103,127.7619,127.8754,7817.0
2019-07-22 11:50:00,146.39,146.42,146.15,146.24,7476.0,127.8492,127.8754,127.6396,127.7182,7476.0
2019-07-22 12:00:00,146.25,146.32,146.2,146.3,9242.0,127.7269,127.7881,127.6833,127.7706,9242.0
2019-07-22 12:10:00,146.32,146.56,146.32,146.44,23930.0,127.7881,127.9977,127.7881,127.8929,23930.0
2019-07-22 12:20:00,146.44,146.83,146.39,146.82,9769.0,127.8929,128.2335,127.8492,128.2247,9769.0
2019-07-22 12:30:00,146.84,146.85,146.7,146.75,9261.0,128.2422,128.2509,128.1199,128.1636,9261.0
2019-07-22 12:40:00,146.7,146.77,146.68,146.7,9908.0,128.1199,128.1811,128.1025,128.1199,9908.0
2019-07-22 12:50:00,146.7,146.86,146.7,146.82,13243.0,128.1199,128.2597,128.1199,128.2247,13243.0
2019-07-22 13:00:00,146.82,146.85,146.69,146.75,8960.0,128.2247,128.2509,128.1112,128.1636,8960.0
2019-07-22 13:10:00,146.77,146.96,146.77,146.81,10818.0,128.1811,128.347,128.1811,128.216,10818.0
2019-07-22 13:20:00,146.81,146.81,146.56,146.61,12232.0,128.216,128.216,127.9977,128.0413,12232.0
2019-07-22 13:30:00,146.61,146.71,146.51,146.6,17852.0,128.0413,128.1287,127.954,128.0326,17852.0
2019-07-22 13:40:00,146.61,146.73,146.61,146.66,13907.0,128.0413,128.1461,128.0413,128.085,13907.0
2019-07-22 13:50:00,146.66,146.89,146.55,146.57,42062.0,128.085,128.2859,127.9889,128.0064,42062.0
2019-07-22 14:00:00,146.59,146.59,146.41,146.49,11689.0,128.0239,128.0239,127.8667,127.9365,11689.0
2019-07-22 14:10:00,146.49,146.53,146.4,146.44,9351.0,127.9365,127.9715,127.8579,127.8929,9351.0
2019-07-22 14:20:00,146.48,146.51,146.4,146.43,11609.0,127.9278,127.954,127.8579,127.8841,11609.0
2019-07-22 14:30:00,146.44,146.52,146.36,146.42,9243.0,127.8929,127.9627,127.823,127.8754,9243.0
2019-07-22 14:40:00,146.44,146.52,146.39,146.49,29895.0,127.8929,127.9627,127.8492,127.9365,29895.0
2019-07-22 14:50:00,146.47,146.71,146.47,146.68,9880.0,127.9191,128.1287,127.9191,128.1025,9880.0
2019-07-22 15:00:00,146.64,146.86,146.64,146.81,14436.0,128.0675,128.2597,128.0675,128.216,14436.0
2019-07-22 15:10:00,146.81,147.04,146.79,147.04,17472.0,128.216,128.4169,128.1985,128.4169,17472.0
2019-07-22 15:20:00,147.06,147.07,146.86,146.94,40930.0,128.4343,128.4431,128.2597,128.3295,40930.0
2019-07-22 15:30:00,146.96,147.01,146.81,146.99,28469.0,128.347,128.3907,128.216,128.3732,28469.0
2019-07-22 15:40:00,146.98,147.05,146.92,147.0,39756.0,128.3645,128.4256,128.3121,128.3819,39756.0
2019-07-22 15:50:00,146.97,147.27,146.97,147.07,101516.0,128.3557,128.6177,128.3557,128.4431,101516.0
2019-07-23 09:30:00,147.41,147.5,146.8,146.92,22449.0,128.74,128.8186,128.2073,128.3121,22449.0
2019-07-23 09:40:00,147.04,147.09,146.7,146.88,16796.0,128.4169,128.4605,128.1199,128.2771,16796.0
2019-07-23 09:50:00,146.82,146.82,146.59,146.8,15948.0,128.2247,128.2247,128.0239,128.2073,15948.0
2019-07-23 10:00:00,146.86,147.12,146.77,146.99,18284.0,128.2597,128.4867,128.1811,128.3732,18284.0
2019-07-23 10:10:00,147.04,147.33,147.02,147.11,19500.0,128.4169,128.6701,128.3994,128.478,19500.0
2019-07-23 10:20:00,147.1,147.22,146.94,147.16,17112.0,128.4693,128.5741,128.3295,128.5217,17112.0
2019-07-23 10:30:00,147.17,147.27,147.04,147.23,47708.0,128.5304,128.6177,128.4169,128.5828,47708.0
2019-07-23 10:40:00,147.24,147.26,147.09,147.25,15213.0,128.5915,128.609,128.4605,128.6003,15213.0
2019-07-23 10:50:00,147.25,147.29,147.1,147.11,15375.0,128.6003,128.6352,128.4693,128.478,15375.0
2019-07-23 11:00:00,147.12,147.27,147.08,147.14,16851.0,128.4867,128.6177,128.4518,128.5042,16851.0
2019-07-23 11:10:00,147.14,147.18,147.09,147.14,12306.0,128.5042,128.5391,128.4605,128.5042,12306.0
2019-07-23 11:20:00,147.13,147.13,146.83,146.85,14428.0,128.4955,128.4955,128.2335,128.2509,14428.0
2019-07-23 11:30:00,146.85,146.86,146.55,146.55,10320.0,128.2509,128.2597,127.9889,127.9889,10320.0
2019-07-23 11:40:00,146.55,146.68,146.4,146.68,11269.0,127.9889,128.1025,127.8579,128.1025,11269.0
2019-07-23 11:50:00,146.68,146.86,146.67,146.81,5537.0,128.1025,128.2597,128.0937,128.216,5537.0
2019-07-23 12:00:00,146.83,146.94,146.76,146.82,4000.0,128.2335,128.3295,128.1723,128.2247,4000.0
2019-07-23 12:10:00,146.8,147.09,146.75,147.07,5890.0,128.2073,128.4605,128.1636,128.4431,5890.0
2019-07-23 12:20:00,147.07,147.15,146.97,146.97,6286.0,128.4431,128.5129,128.3557,128.3557,6286.0
2019-07-23 12:30:00,146.93,146.93,146.79,146.79,6705.0,128.3208,128.3208,128.1985,128.1985,6705.0
2019-07-23 12:40:00,146.78,147.01,146.78,147.0,7338.0,128.1898,128.3907,128.1898,128.3819,7338.0
2019-07-23 12:50:00,147.04,147.14,147.0,147.13,8547.0,128.4169,128.5042,128.3819,128.4955,8547.0
2019-07-23 13:00:00,147.12,147.13,147.0,147.03,5244.0,128.4867,128.4955,128.3819,128.4081,5244.0
2019-07-23 13:10:00,147.04,147.17,146.99,147.12,5842.0,128.4169,128.5304,128.3732,128.4867,5842.0
2019-07-23 13:20:00,147.15,147.17,147.04,147.04,3617.0,128.5129,128.5304,128.4169,128.4169,3617.0
2019-07-23 13:30:00,147.06,147.22,147.01,147.19,11102.0,128.4343,128.5741,128.3907,128.5479,11102.0
2019-07-23 13:40:00,147.22,147.47,147.13,147.17,20538.0,128.5741,128.7924,128.4955,128.5304,20538.0
2019-07-23 13:50:00,147.17,147.42,147.16,147.37,10131.0,128.5304,128.7487,128.5217,128.7051,10131.0
2019-07-23 14:00:00,147.39,147.4,147.27,147.37,4776.0,128.7225,128.7313,128.6177,128.7051,4776.0
2019-07-23 14:10:00,147.37,147.73,147.36,147.66,61805.0,128.7051,129.0195,128.6963,128.9583,61805.0
2019-07-23 14:20:00,147.66,147.75,147.63,147.68,9358.0,128.9583,129.0369,128.9321,128.9758,9358.0
2019-07-23 14:30:00,147.71,147.74,147.57,147.59,49984.0,129.002,129.0282,128.8797,128.8972,49984.0
2019-07-23 14:40:00,147.59,147.69,147.53,147.67,23039.0,128.8972,128.9845,128.8448,128.9671,23039.0
2019-07-23 14:50:00,147.65,147.89,147.61,147.77,21490.0,128.9496,129.1592,128.9147,129.0544,21490.0
2019-07-23 15:00:00,147.77,147.81,147.54,147.65,46326.0,129.0544,129.0893,128.8535,128.9496,46326.0
2019-07-23 15:10:00,147.66,147.73,147.55,147.57,23028.0,128.9583,129.0195,128.8623,128.8797,23028.0
2019-07-23 15:20:00,147.57,147.65,147.53,147.59,34910.0,128.8797,128.9496,128.8448,128.8972,34910.0
2019-07-23 15:30:00,147.59,147.69,147.47,147.47,141679.0,128.8972,128.9845,128.7924,128.7924,141679.0
2019-07-23 15:40:00,147.49,147.52,147.36,147.36,34259.0,128.8099,128.8361,128.6963,128.6963,34259.0
2019-07-23 15:50:00,147.35,147.4,147.17,147.29,113301.0,128.6876,128.7313,128.5304,128.6352,113301.0
2019-07-24 09:30:00,146.62,146.72,145.05,145.69,76022.0,128.0501,128.1374,126.6789,127.2379,76022.0
2019-07-24 09:40:00,145.7,145.88,145.29,145.84,15062.0,127.2466,127.4038,126.8885,127.3689,15062.0
2019-07-24 09:50:00,145.84,146.53,145.8,146.43,25664.0,127.3689,127.9715,127.3339,127.8841,25664.0
2019-07-24 10:00:00,146.36,146.51,146.26,146.39,13635.0,127.823,127.954,127.7357,127.8492,13635.0
2019-07-24 10:10:00,146.42,146.42,146.05,146.12,12242.0,127.8754,127.8754,127.5523,127.6134,12242.0
2019-07-24 10:20:00,146.12,146.22,146.03,146.03,13925.0,127.6134,127.7007,127.5348,127.5348,13925.0
2019-07-24 10:30:00,146.02,146.16,145.9,146.05,14764.0,127.5261,127.6483,127.4213,127.5523,14764.0
2019-07-24 10:40:00,146.04,146.14,145.78,146.06,53457.0,127.5435,127.6309,127.3165,127.561,53457.0
2019-07-24 10:50:00,146.08,146.17,145.75,145.87,34019.0,127.5785,127.6571,127.2903,127.3951,34019.0
2019-07-24 11:00:00,145.9,146.03,145.84,145.86,29614.0,127.4213,127.5348,127.3689,127.3863,29614.0
2019-07-24 11:10:00,145.89,145.94,145.74,145.87,23310.0,127.4125,127.4562,127.2815,127.3951,23310.0
2019-07-24 11:20:00,145.86,145.96,145.72,145.93,15133.0,127.3863,127.4737,127.2641,127.4475,15133.0
2019-07-24 11:30:00,145.93,146.16,145.92,146.16,17072.0,127.4475,127.6483,127.4387,127.6483,17072.0
2019-07-24 11:40:00,146.14,146.45,146.14,146.4,18646.0,127.6309,127.9016,127.6309,127.8579,18646.0
2019-07-24 11:50:00,146.42,146.49,146.4,146.4,78038.0,127.8754,127.9365,127.8579,127.8579,78038.0
2019-07-24 12:00:00,146.4,146.67,146.38,146.65,41146.0,127.8579,128.0937,127.8405,128.0763,41146.0
2019-07-24 12:10:00,146.64,146.73,146.5,146.56,71734.0,128.0675,128.1461,127.9453,127.9977,71734.0
2019-07-24 12:20:00,146.55,146.76,146.52,146.68,176259.0,127.9889,128.1723,127.9627,128.1025,176259.0
2019-07-24 12:30:00,146.69,147.01,146.68,147.0,32252.0,128.1112,128.3907,128.1025,128.3819,32252.0
2019-07-24 12:40:00,147.0,147.01,146.74,146.79,24861.0,128.3819,128.3907,128.1549,128.1985,24861.0
2019-07-24 12:50:00,146.78,146.85,146.64,146.71,15291.0,128.1898,128.2509,128.0675,128.1287,15291.0
2019-07-24 13:00:00,146.72,146.77,146.68,146.76,14032.0,128.1374,128.1811,128.1025,128.1723,14032.0
2019-07-24 13:10:00,146.76,146.83,146.7,146.8,11815.0,128.1723,128.2335,128.1199,128.2073,11815.0
2019-07-24 13:20:00,146.8,146.88,146.79,146.8,23649.0,128.2073,128.2771,128.1985,128.2073,23649.0
2019-07-24 13:30:00,146.8,147.11,146.74,147.11,18460.0,128.2073,128.478,128.1549,128.478,18460.0
2019-07-24 13:40:00,147.09,147.1,146.93,147.08,11124.0,128.4605,128.4693,128.3208,128.4518,11124.0
2019-07-24 13:50:00,147.09,147.09,146.92,147.05,13736.0,128.4605,128.4605,128.3121,128.4256,13736.0
2019-07-24 14:00:00,147.07,147.12,147.04,147.06,9516.0,128.4431,128.4867,128.4169,128.4343,9516.0
2019-07-24 14:10:00,147.07,147.16,147.05,147.09,8697.0,128.4431,128.5217,128.4256,128.4605,8697.0
2019-07-24 14:20:00,147.06,147.09,146.93,147.09,28990.0,128.4343,128.4605,128.3208,128.4605,28990.0
2019-07-24 14:30:00,147.08,147.11,147.05,147.11,68627.0,128.4518,128.478,128.4256,128.478,68627.0
2019-07-24 14:40:00,147.11,147.14,146.84,146.97,35387.0,128.478,128.5042,128.2422,128.3557,35387.0
2019-07-24 14:50:00,146.96,147.07,146.95,147.06,35609.0,128.347,128.4431,128.3383,128.4343,35609.0
2019-07-24 15:00:00,147.06,147.11,146.8,146.84,97122.0,128.4343,128.478,128.2073,128.2422,97122.0
2019-07-24 15:10:00,146.83,146.88,146.82,146.87,17386.0,128.2335,128.2771,128.2247,128.2684,17386.0
2019-07-24 15:20:00,146.89,146.95,146.71,146.72,25568.0,128.2859,128.3383,128.1287,128.1374,25568.0
2019-07-24 15:30:00,146.73,146.79,146.59,146.63,40137.0,128.1461,128.1985,128.0239,128.0588,40137.0
2019-07-24 15:40:00,146.63,146.95,146.63,146.87,42014.0,128.0588,128.3383,128.0588,128.2684,42014.0
2019-07-24 15:50:00,146.87,147.01,146.75,146.77,113558.0,128.2684,128.3907,128.1636,128.1811,113558.0
2019-07-25 09:30:00,142.0,142.6,139.26,141.72,144848.0,124.0152,124.5392,121.6222,123.7707,144848.0
2019-07-25 09:40:00,141.73,143.44,141.73,143.44,85071.0,123.7794,125.2728,123.7794,125.2728,85071.0
2019-07-25 09:50:00,143.45,144.73,143.45,144.34,70890.0,125.2816,126.3994,125.2816,126.0588,70890.0
2019-07-25 10:00:00,144.34,145.88,144.24,145.83,48762.0,126.0588,127.4038,125.9715,127.3601,48762.0
2019-07-25 10:10:00,145.7,146.45,145.57,146.07,53006.0,127.2466,127.9016,127.1331,127.5697,53006.0
2019-07-25 10:20:00,146.12,146.25,145.55,145.77,63804.0,127.6134,127.7269,127.1156,127.3077,63804.0
2019-07-25 10:30:00,145.75,146.26,145.57,146.2,35857.0,127.2903,127.7357,127.1331,127.6833,35857.0
2019-07-25 10:40:00,146.2,146.82,145.95,146.67,38224.0,127.6833,128.2247,127.4649,128.0937,38224.0
2019-07-25 10:50:00,146.75,146.79,146.25,146.76,31969.0,128.1636,128.1985,127.7269,128.1723,31969.0
2019-07-25 11:00:00,146.77,147.37,146.77,147.14,47807.0,128.1811,128.7051,128.1811,128.5042,47807.0
2019-07-25 11:10:00,147.17,147.43,147.06,147.18,25888.0,128.5304,128.7575,128.4343,128.5391,25888.0
2019-07-25 11:20:00,147.2,147.72,146.9,147.72,26565.0,128.5566,129.0107,128.2946,129.0107,26565.0
2019-07-25 11:30:00,147.71,147.94,147.63,147.86,20628.0,129.002,129.2029,128.9321,129.133,20628.0
2019-07-25 11:40:00,147.84,148.35,147.83,147.99,73524.0,129.1155,129.561,129.1068,129.2466,73524.0
2019-07-25 11:50:00,147.96,148.03,147.74,147.89,18148.0,129.2204,129.2815,129.0282,129.1592,18148.0
2019-07-25 12:00:00,147.89,148.22,147.89,148.07,41430.0,129.1592,129.4474,129.1592,129.3164,41430.0
2019-07-25 12:10:00,148.1,148.37,147.87,148.17,79341.0,129.3426,129.5784,129.1417,129.4038,79341.0
2019-07-25 12:20:00,148.18,148.18,148.04,148.11,28185.0,129.4125,129.4125,129.2902,129.3514,28185.0
2019-07-25 12:30:00,148.06,148.06,147.68,147.74,22178.0,129.3077,129.3077,128.9758,129.0282,22178.0
2019-07-25 12:40:00,147.72,148.11,147.56,147.99,18018.0,129.0107,129.3514,128.871,129.2466,18018.0
2019-07-25 12:50:00,147.99,148.52,147.95,148.47,23316.0,129.2466,129.7094,129.2116,129.6658,23316.0
2019-07-25 13:00:00,148.52,148.61,148.35,148.56,8327.0,129.7094,129.788,129.561,129.7444,8327.0
2019-07-25 13:10:00,148.55,148.86,148.55,148.85,16171.0,129.7356,130.0064,129.7356,129.9976,16171.0
2019-07-25 13:20:00,148.82,148.86,148.71,148.82,15081.0,129.9714,130.0064,129.8754,129.9714,15081.0
2019-07-25 13:30:00,148.83,148.99,148.73,148.99,14829.0,129.9802,130.1199,129.8928,130.1199,14829.0
2019-07-25 13:40:00,148.99,149.42,148.99,149.24,17718.0,130.1199,130.4954,130.1199,130.3382,17718.0
2019-07-25 13:50:00,149.19,149.23,148.94,149.03,17990.0,130.2946,130.3295,130.0762,130.1548,17990.0
2019-07-25 14:00:00,149.01,149.12,148.96,149.02,17307.0,130.1374,130.2334,130.0937,130.1461,17307.0
2019-07-25 14:10:00,149.0,149.07,148.91,149.02,23471.0,130.1286,130.1898,130.05,130.1461,23471.0
2019-07-25 14:20:00,149.0,149.14,148.95,149.1,19379.0,130.1286,130.2509,130.085,130.216,19379.0
2019-07-25 14:30:00,149.12,149.35,149.04,149.35,16863.0,130.2334,130.4343,130.1636,130.4343,16863.0
2019-07-25 14:40:00,149.35,149.51,148.72,148.85,38149.0,130.4343,130.574,129.8841,129.9976,38149.0
2019-07-25 14:50:00,148.81,149.09,148.76,149.04,16579.0,129.9627,130.2072,129.919,130.1636,16579.0
2019-07-25 15:00:00,149.03,149.18,148.91,149.12,17335.0,130.1548,130.2858,130.05,130.2334,17335.0
2019-07-25 15:10:00,149.1,149.23,149.03,149.1,16933.0,130.216,130.3295,130.1548,130.216,16933.0
2019-07-25 15:20:00,149.08,149.5,148.97,149.39,32339.0,130.1985,130.5653,130.1024,130.4692,32339.0
2019-07-25 15:30:00,149.4,149.46,149.24,149.39,28649.0,130.478,130.5304,130.3382,130.4692,28649.0
2019-07-25 15:40:00,149.39,149.55,149.17,149.32,56072.0,130.4692,130.609,130.2771,130.4081,56072.0
2019-07-25 15:50:00,149.31,149.9,149.28,149.75,145260.0,130.3994,130.9146,130.3732,130.7836,145260.0
2019-07-26 09:30:00,150.95,150.95,150.14,150.54,44154.0,131.8317,131.8317,131.1242,131.4736,44154.0
2019-07-26 09:40:00,150.48,150.51,148.6,148.61,58155.0,131.4212,131.4474,129.7793,129.788,58155.0
2019-07-26 09:50:00,148.62,149.97,148.62,149.97,15839.0,129.7968,130.9758,129.7968,130.9758,15839.0
2019-07-26 10:00:00,150.03,151.08,150.01,150.9,41192.0,131.0282,131.9452,131.0107,131.788,41192.0
2019-07-26 10:10:00,150.91,151.28,150.75,151.17,27211.0,131.7967,132.1199,131.657,132.0238,27211.0
2019-07-26 10:20:00,151.18,151.6,151.17,151.49,20456.0,132.0325,132.3993,132.0238,132.3033,20456.0
2019-07-26 10:30:00,151.45,151.91,151.42,151.87,24506.0,132.2683,132.6701,132.2421,132.6351,24506.0
2019-07-26 10:40:00,151.83,152.04,151.62,151.62,26560.0,132.6002,132.7836,132.4168,132.4168,26560.0
2019-07-26 10:50:00,151.63,151.63,151.24,151.56,24174.0,132.4255,132.4255,132.0849,132.3644,24174.0
2019-07-26 11:00:00,151.56,151.71,151.2,151.37,38590.0,132.3644,132.4954,132.05,132.1985,38590.0
2019-07-26 11:10:00,151.37,151.37,151.01,151.03,17432.0,132.1985,132.1985,131.8841,131.9015,17432.0
2019-07-26 11:20:00,151.05,151.62,151.02,151.37,31739.0,131.919,132.4168,131.8928,132.1985,31739.0
2019-07-26 11:30:00,151.4,151.63,151.28,151.63,16862.0,132.2247,132.4255,132.1199,132.4255,16862.0
2019-07-26 11:40:00,151.56,151.56,150.95,151.01,10585.0,132.3644,132.3644,131.8317,131.8841,10585.0
2019-07-26 11:50:00,150.95,151.1,150.81,150.92,16322.0,131.8317,131.9627,131.7094,131.8055,16322.0
2019-07-26 12:00:00,150.97,151.14,150.9,151.14,13009.0,131.8491,131.9976,131.788,131.9976,13009.0
2019-07-26 12:10:00,151.21,151.56,151.2,151.54,14099.0,132.0587,132.3644,132.05,132.3469,14099.0
2019-07-26 12:20:00,151.49,151.6,151.47,151.59,9131.0,132.3033,132.3993,132.2858,132.3906,9131.0
2019-07-26 12:30:00,151.62,151.7,151.48,151.53,29545.0,132.4168,132.4867,132.2945,132.3382,29545.0
2019-07-26 12:40:00,151.54,151.77,151.52,151.77,13614.0,132.3469,132.5478,132.3295,132.5478,13614.0
2019-07-26 12:50:00,151.79,151.9,151.7,151.8,18083.0,132.5653,132.6613,132.4867,132.574,18083.0
2019-07-26 13:00:00,151.8,152.26,151.77,152.23,37110.0,132.574,132.9757,132.5478,132.9495,37110.0
2019-07-26 13:10:00,152.23,152.44,151.94,151.98,10008.0,132.9495,133.1329,132.6963,132.7312,10008.0
2019-07-26 13:20:00,151.92,152.24,151.92,152.06,8764.0,132.6788,132.9583,132.6788,132.8011,8764.0
2019-07-26 13:30:00,152.12,152.28,152.07,152.1,10457.0,132.8535,132.9932,132.8098,132.836,10457.0
2019-07-26 13:40:00,152.17,152.25,151.97,152.14,7441.0,132.8971,132.967,132.7225,132.8709,7441.0
2019-07-26 13:50:00,152.11,152.32,152.09,152.32,13082.0,132.8447,133.0281,132.8273,133.0281,13082.0
2019-07-26 14:00:00,152.33,152.38,152.27,152.38,15642.0,133.0369,133.0805,132.9845,133.0805,15642.0
2019-07-26 14:10:00,152.38,152.43,152.3,152.41,11863.0,133.0805,133.1242,133.0107,133.1067,11863.0
2019-07-26 14:20:00,152.43,152.56,152.4,152.54,14326.0,133.1242,133.2377,133.098,133.2203,14326.0
2019-07-26 14:30:00,152.55,152.81,152.53,152.71,19123.0,133.229,133.4561,133.2115,133.3687,19123.0
2019-07-26 14:40:00,152.72,152.93,152.72,152.85,14002.0,133.3775,133.5609,133.3775,133.491,14002.0
2019-07-26 14:50:00,152.85,152.99,152.79,152.93,21980.0,133.491,133.6133,133.4386,133.5609,21980.0
2019-07-26 15:00:00,152.92,153.07,152.85,152.96,22640.0,133.5521,133.6832,133.491,133.5871,22640.0
2019-07-26 15:10:00,152.96,153.21,152.74,153.18,22025.0,133.5871,133.8054,133.3949,133.7792,22025.0
2019-07-26 15:20:00,153.19,153.33,153.19,153.31,26599.0,133.788,133.9102,133.788,133.8928,26599.0
2019-07-26 15:30:00,153.3,153.48,153.26,153.43,34778.0,133.884,134.0412,133.8491,133.9976,34778.0
2019-07-26 15:40:00,153.42,153.42,153.03,153.26,45669.0,133.9888,133.9888,133.6482,133.8491,45669.0
2019-07-26 15:50:00,153.25,153.5,152.86,152.98,119119.0,133.8404,134.0587,133.4997,133.6046,119119.0
2019-07-29 09:30:00,152.89,153.14,151.7,151.89,73660.0,133.5259,133.7443,132.4867,132.6526,73660.0
2019-07-29 09:40:00,151.96,152.59,151.89,152.59,11363.0,132.7137,133.2639,132.6526,133.2639,11363.0
2019-07-29 09:50:00,152.55,152.76,152.25,152.53,13131.0,133.229,133.4124,132.967,133.2115,13131.0
2019-07-29 10:00:00,152.59,152.63,152.34,152.52,10483.0,133.2639,133.2989,133.0456,133.2028,10483.0
2019-07-29 10:10:00,152.53,152.98,152.48,152.74,14356.0,133.2115,133.6046,133.1679,133.3949,14356.0
2019-07-29 10:20:00,152.7,152.87,152.7,152.81,8406.0,133.36,133.5085,133.36,133.4561,8406.0
2019-07-29 10:30:00,152.76,153.09,152.73,153.02,12483.0,133.4124,133.7006,133.3862,133.6395,12483.0
2019-07-29 10:40:00,153.07,153.11,152.73,152.82,19615.0,133.6832,133.7181,133.3862,133.4648,19615.0
2019-07-29 10:50:00,152.78,152.78,152.55,152.65,12212.0,133.4299,133.4299,133.229,133.3163,12212.0
2019-07-29 11:00:00,152.62,152.62,152.35,152.4,21081.0,133.2901,133.2901,133.0543,133.098,21081.0
2019-07-29 11:10:00,152.39,152.39,151.93,151.93,14060.0,133.0893,133.0893,132.6875,132.6875,14060.0
2019-07-29 11:20:00,151.93,152.02,151.74,151.92,24666.0,132.6875,132.7661,132.5216,132.6788,24666.0
2019-07-29 11:30:00,151.94,151.94,151.6,151.78,8858.0,132.6963,132.6963,132.3993,132.5565,8858.0
2019-07-29 11:40:00,151.84,151.93,151.7,151.73,7478.0,132.6089,132.6875,132.4867,132.5129,7478.0
2019-07-29 11:50:00,151.73,151.76,151.17,151.2,12109.0,132.5129,132.5391,132.0238,132.05,12109.0
2019-07-29 12:00:00,151.2,151.51,151.17,151.4,23865.0,132.05,132.3207,132.0238,132.2247,23865.0
2019-07-29 12:10:00,151.43,151.43,151.25,151.37,12316.0,132.2509,132.2509,132.0937,132.1985,12316.0
2019-07-29 12:20:00,151.38,151.43,151.17,151.33,9878.0,132.2072,132.2509,132.0238,132.1635,9878.0
2019-07-29 12:30:00,151.33,151.33,151.13,151.16,7571.0,132.1635,132.1635,131.9889,132.0151,7571.0
2019-07-29 12:40:00,151.14,151.2,151.11,151.13,10022.0,131.9976,132.05,131.9714,131.9889,10022.0
2019-07-29 12:50:00,151.12,151.41,151.1,151.29,9510.0,131.9801,132.2334,131.9627,132.1286,9510.0
2019-07-29 13:00:00,151.31,151.51,151.25,151.39,10197.0,132.1461,132.3207,132.0937,132.2159,10197.0
2019-07-29 13:10:00,151.36,151.54,151.35,151.45,7134.0,132.1897,132.3469,132.181,132.2683,7134.0
2019-07-29 13:20:00,151.45,151.52,151.42,151.47,7057.0,132.2683,132.3295,132.2421,132.2858,7057.0
2019-07-29 13:30:00,151.47,151.62,151.39,151.59,9952.0,132.2858,132.4168,132.2159,132.3906,9952.0
2019-07-29 13:40:00,151.6,151.81,151.57,151.81,8216.0,132.3993,132.5827,132.3731,132.5827,8216.0
2019-07-29 13:50:00,151.77,151.78,151.51,151.51,6272.0,132.5478,132.5565,132.3207,132.3207,6272.0
2019-07-29 14:00:00,151.47,151.57,151.43,151.45,9427.0,132.2858,132.3731,132.2509,132.2683,9427.0
2019-07-29 14:10:00,151.45,151.61,151.44,151.53,9627.0,132.2683,132.4081,132.2596,132.3382,9627.0
2019-07-29 14:20:00,151.53,151.63,151.52,151.62,10761.0,132.3382,132.4255,132.3295,132.4168,10761.0
2019-07-29 14:30:00,151.63,151.7,151.59,151.63,10658.0,132.4255,132.4867,132.3906,132.4255,10658.0
2019-07-29 14:40:00,151.63,151.63,151.51,151.61,16587.0,132.4255,132.4255,132.3207,132.4081,16587.0
2019-07-29 14:50:00,151.62,151.7,151.56,151.68,10082.0,132.4168,132.4867,132.3644,132.4692,10082.0
2019-07-29 15:00:00,151.71,151.89,151.69,151.84,16388.0,132.4954,132.6526,132.4779,132.6089,16388.0
2019-07-29 15:10:00,151.86,151.89,151.82,151.89,11660.0,132.6264,132.6526,132.5915,132.6526,11660.0
2019-07-29 15:20:00,151.88,152.0,151.84,151.93,18698.0,132.6439,132.7487,132.6089,132.6875,18698.0
2019-07-29 15:30:00,151.93,152.16,151.88,152.14,21165.0,132.6875,132.8884,132.6439,132.8709,21165.0
2019-07-29 15:40:00,152.14,152.37,152.13,152.23,23780.0,132.8709,133.0718,132.8622,132.9495,23780.0
2019-07-29 15:50:00,152.23,152.32,152.01,152.21,82077.0,132.9495,133.0281,132.7574,132.9321,82077.0
2019-07-30 09:30:00,151.92,152.61,151.67,151.91,51776.0,132.6788,133.2814,132.4605,132.6701,51776.0
2019-07-30 09:40:00,151.83,152.19,151.75,152.19,23863.0,132.6002,132.9146,132.5303,132.9146,23863.0
2019-07-30 09:50:00,152.19,153.15,152.19,153.11,32284.0,132.9146,133.753,132.9146,133.7181,32284.0
2019-07-30 10:00:00,153.05,153.49,153.02,153.4,31486.0,133.6657,134.05,133.6395,133.9714,31486.0
2019-07-30 10:10:00,153.19,153.35,153.19,153.3,7616.0,133.788,133.9277,133.788,133.884,7616.0
2019-07-30 10:20:00,153.29,153.35,153.16,153.3,10739.0,133.8753,133.9277,133.7618,133.884,10739.0
2019-07-30 10:30:00,153.28,153.38,153.23,153.33,9110.0,133.8666,133.9539,133.8229,133.9102,9110.0
2019-07-30 10:40:00,153.35,153.9,153.35,153.58,13939.0,133.9277,134.408,133.9277,134.1286,13939.0
2019-07-30 10:50:00,153.58,153.59,153.43,153.56,8020.0,134.1286,134.1373,133.9976,134.1111,8020.0
2019-07-30 11:00:00,153.56,153.71,153.46,153.62,14454.0,134.1111,134.2421,134.0238,134.1635,14454.0
2019-07-30 11:10:00,153.62,153.73,153.46,153.56,6305.0,134.1635,134.2596,134.0238,134.1111,6305.0
2019-07-30 11:20:00,153.53,153.59,153.34,153.49,7118.0,134.0849,134.1373,133.919,134.05,7118.0
2019-07-30 11:30:00,153.47,153.49,153.22,153.26,7970.0,134.0325,134.05,133.8142,133.8491,7970.0
2019-07-30 11:40:00,153.27,153.27,153.08,153.16,13014.0,133.8578,133.8578,133.6919,133.7618,13014.0
2019-07-30 11:50:00,153.14,153.21,153.02,153.09,7146.0,133.7443,133.8054,133.6395,133.7006,7146.0
2019-07-30 12:00:00,153.1,153.27,153.07,153.2,8734.0,133.7094,133.8578,133.6832,133.7967,8734.0
2019-07-30 12:10:00,153.19,153.29,153.09,153.21,9153.0,133.788,133.8753,133.7006,133.8054,9153.0
2019-07-30 12:20:00,153.23,153.23,152.84,153.07,61800.0,133.8229,133.8229,133.4823,133.6832,61800.0
2019-07-30 12:30:00,153.06,153.14,153.04,153.1,7417.0,133.6744,133.7443,133.657,133.7094,7417.0
2019-07-30 12:40:00,153.07,153.11,152.96,152.98,5998.0,133.6832,133.7181,133.5871,133.6046,5998.0
2019-07-30 12:50:00,152.92,153.01,152.71,152.72,6220.0,133.5521,133.6308,133.3687,133.3775,6220.0
2019-07-30 13:00:00,152.72,152.93,152.7,152.79,9440.0,133.3775,133.5609,133.36,133.4386,9440.0
2019-07-30 13:10:00,152.77,152.8,152.68,152.79,8912.0,133.4211,133.4473,133.3425,133.4386,8912.0
2019-07-30 13:20:00,152.78,152.92,152.75,152.85,8259.0,133.4299,133.5521,133.4037,133.491,8259.0
2019-07-30 13:30:00,152.85,152.9,152.59,152.59,11107.0,133.491,133.5347,133.2639,133.2639,11107.0
2019-07-30 13:40:00,152.54,152.69,152.49,152.69,8727.0,133.2203,133.3513,133.1766,133.3513,8727.0
2019-07-30 13:50:00,152.71,152.71,152.34,152.42,22726.0,133.3687,133.3687,133.0456,133.1155,22726.0
2019-07-30 14:00:00,152.44,152.5,152.11,152.18,17728.0,133.1329,133.1853,132.8447,132.9059,17728.0
2019-07-30 14:10:00,152.18,152.28,151.64,151.69,22499.0,132.9059,132.9932,132.4343,132.4779,22499.0
2019-07-30 14:20:00,151.69,151.8,151.38,151.76,35687.0,132.4779,132.574,132.2072,132.5391,35687.0
2019-07-30 14:30:00,151.77,152.14,151.77,152.14,15057.0,132.5478,132.8709,132.5478,132.8709,15057.0
2019-07-30 14:40:00,152.13,152.25,151.98,152.23,12114.0,132.8622,132.967,132.7312,132.9495,12114.0
2019-07-30 14:50:00,152.22,152.34,152.14,152.34,6300.0,132.9408,133.0456,132.8709,133.0456,6300.0
2019-07-30 15:00:00,152.35,152.37,151.93,151.93,10499.0,133.0543,133.0718,132.6875,132.6875,10499.0
2019-07-30 15:10:00,151.93,152.12,151.93,152.02,10055.0,132.6875,132.8535,132.6875,132.7661,10055.0
2019-07-30 15:20:00,152.01,152.11,151.99,152.08,12067.0,132.7574,132.8447,132.7399,132.8185,12067.0
2019-07-30 15:30:00,152.08,152.12,151.99,152.06,29415.0,132.8185,132.8535,132.7399,132.8011,29415.0
2019-07-30 15:40:00,152.11,152.28,151.96,152.28,31383.0,132.8447,132.9932,132.7137,132.9932,31383.0
2019-07-30 15:50:00,152.27,152.39,152.18,152.28,63874.0,132.9845,133.0893,132.9059,132.9932,63874.0
2019-07-31 09:30:00,152.09,152.54,151.67,152.42,38996.0,132.8273,133.2203,132.4605,133.1155,38996.0
2019-07-31 09:40:00,152.63,152.83,152.18,152.32,6262.0,133.2989,133.4735,132.9059,133.0281,6262.0
2019-07-31 09:50:00,152.43,152.65,152.31,152.38,6402.0,133.1242,133.3163,133.0194,133.0805,6402.0
2019-07-31 10:00:00,152.36,152.43,152.25,152.35,7016.0,133.0631,133.1242,132.967,133.0543,7016.0
2019-07-31 10:10:00,152.33,152.43,152.24,152.39,8682.0,133.0369,133.1242,132.9583,133.0893,8682.0
2019-07-31 10:20:00,152.45,152.83,152.45,152.82,4506.0,133.1417,133.4735,133.1417,133.4648,4506.0
2019-07-31 10:30:00,152.76,152.85,152.6,152.67,15441.0,133.4124,133.491,133.2727,133.3338,15441.0
2019-07-31 10:40:00,152.59,152.59,152.28,152.4,14021.0,133.2639,133.2639,132.9932,133.098,14021.0
2019-07-31 10:50:00,152.41,152.56,152.32,152.56,8675.0,133.1067,133.2377,133.0281,133.2377,8675.0
2019-07-31 11:00:00,152.63,152.76,152.59,152.65,6938.0,133.2989,133.4124,133.2639,133.3163,6938.0
2019-07-31 11:10:00,152.66,152.72,152.51,152.71,9395.0,133.3251,133.3775,133.1941,133.3687,9395.0
2019-07-31 11:20:00,152.71,152.82,152.6,152.6,6796.0,133.3687,133.4648,133.2727,133.2727,6796.0
2019-07-31 11:30:00,152.66,152.67,152.46,152.55,7077.0,133.3251,133.3338,133.1504,133.229,7077.0
2019-07-31 11:40:00,152.57,152.64,152.45,152.46,8343.0,133.2465,133.3076,133.1417,133.1504,8343.0
2019-07-31 11:50:00,152.48,152.7,152.28,152.61,19303.0,133.1679,133.36,132.9932,133.2814,19303.0
2019-07-31 12:00:00,152.55,152.62,152.46,152.59,10976.0,133.229,133.2901,133.1504,133.2639,10976.0
2019-07-31 12:10:00,152.59,152.67,152.51,152.65,9811.0,133.2639,133.3338,133.1941,133.3163,9811.0
2019-07-31 12:20:00,152.64,152.64,151.9,152.12,46968.0,133.3076,133.3076,132.6613,132.8535,46968.0
2019-07-31 12:30:00,152.14,152.16,151.9,152.09,11889.0,132.8709,132.8884,132.6613,132.8273,11889.0
2019-07-31 12:40:00,152.11,152.31,152.06,152.21,6315.0,132.8447,133.0194,132.8011,132.9321,6315.0
2019-07-31 12:50:00,152.2,152.21,152.09,152.19,4057.0,132.9233,132.9321,132.8273,132.9146,4057.0
2019-07-31 13:00:00,152.21,152.27,152.16,152.22,3185.0,132.9321,132.9845,132.8884,132.9408,3185.0
2019-07-31 13:10:00,152.21,152.35,152.18,152.18,5613.0,132.9321,133.0543,132.9059,132.9059,5613.0
2019-07-31 13:20:00,152.16,152.23,152.08,152.1,9758.0,132.8884,132.9495,132.8185,132.836,9758.0
2019-07-31 13:30:00,152.09,152.27,152.05,152.21,7101.0,132.8273,132.9845,132.7923,132.9321,7101.0
2019-07-31 13:40:00,152.24,152.24,152.07,152.16,6132.0,132.9583,132.9583,132.8098,132.8884,6132.0
2019-07-31 13:50:00,152.16,152.39,152.04,152.38,6657.0,132.8884,133.0893,132.7836,133.0805,6657.0
2019-07-31 14:00:00,152.39,152.39,151.74,152.05,18029.0,133.0893,133.0893,132.5216,132.7923,18029.0
2019-07-31 14:10:00,152.05,152.17,151.94,152.09,7530.0,132.7923,132.8971,132.6963,132.8273,7530.0
2019-07-31 14:20:00,152.05,152.25,151.96,152.19,10892.0,132.7923,132.967,132.7137,132.9146,10892.0
2019-07-31 14:30:00,152.22,152.56,151.84,151.84,17000.0,132.9408,133.2377,132.6089,132.6089,17000.0
2019-07-31 14:40:00,151.8,151.86,151.02,151.05,20020.0,132.574,132.6264,131.8928,131.919,20020.0
2019-07-31 14:50:00,151.07,151.19,150.23,151.09,36887.0,131.9365,132.0413,131.2028,131.9539,36887.0
2019-07-31 15:00:00,151.2,151.81,151.03,151.61,18774.0,132.05,132.5827,131.9015,132.4081,18774.0
2019-07-31 15:10:00,151.53,151.64,151.19,151.63,16313.0,132.3382,132.4343,132.0413,132.4255,16313.0
2019-07-31 15:20:00,151.59,151.86,151.48,151.73,12522.0,132.3906,132.6264,132.2945,132.5129,12522.0
2019-07-31 15:30:00,151.73,151.98,151.58,151.95,23218.0,132.5129,132.7312,132.3819,132.705,23218.0
2019-07-31 15:40:00,151.93,152.36,151.87,152.23,53956.0,132.6875,133.0631,132.6351,132.9495,53956.0
2019-07-31 15:50:00,152.25,152.25,151.73,151.74,99172.0,132.967,132.967,132.5129,132.5216,99172.0
2019-08-01 09:30:00,152.4,152.94,151.75,152.84,53630.0,133.098,133.5696,132.5303,133.4823,53630.0
2019-08-01 09:40:00,152.83,152.98,152.37,152.44,8468.0,133.4735,133.6046,133.0718,133.1329,8468.0
2019-08-01 09:50:00,152.4,152.68,151.82,152.39,20760.0,133.098,133.3425,132.5915,133.0893,20760.0
2019-08-01 10:00:00,152.22,152.64,152.05,152.51,7747.0,132.9408,133.3076,132.7923,133.1941,7747.0
2019-08-01 10:10:00,152.42,152.78,152.32,152.64,9030.0,133.1155,133.4299,133.0281,133.3076,9030.0
2019-08-01 10:20:00,152.64,153.17,152.63,153.09,26005.0,133.3076,133.7705,133.2989,133.7006,26005.0
2019-08-01 10:30:00,153.13,153.3,152.97,153.09,10196.0,133.7356,133.884,133.5958,133.7006,10196.0
2019-08-01 10:40:00,152.97,153.31,152.97,153.09,7694.0,133.5958,133.8928,133.5958,133.7006,7694.0
2019-08-01 10:50:00,153.11,153.21,152.98,153.13,8107.0,133.7181,133.8054,133.6046,133.7356,8107.0
2019-08-01 11:00:00,153.14,153.34,153.07,153.21,11100.0,133.7443,133.919,133.6832,133.8054,11100.0
2019-08-01 11:10:00,153.25,153.29,152.98,153.05,27413.0,133.8404,133.8753,133.6046,133.6657,27413.0
2019-08-01 11:20:00,153.05,153.16,152.88,152.89,14976.0,133.6657,133.7618,133.5172,133.5259,14976.0
2019-08-01 11:30:00,152.9,153.19,152.78,153.1,10364.0,133.5347,133.788,133.4299,133.7094,10364.0
2019-08-01 11:40:00,153.1,153.1,152.76,152.76,10340.0,133.7094,133.7094,133.4124,133.4124,10340.0
2019-08-01 11:50:00,152.76,152.79,152.63,152.65,17495.0,133.4124,133.4386,133.2989,133.3163,17495.0
2019-08-01 12:00:00,152.63,152.7,152.58,152.68,6229.0,133.2989,133.36,133.2552,133.3425,6229.0
2019-08-01 12:10:00,152.67,152.69,152.56,152.61,6768.0,133.3338,133.3513,133.2377,133.2814,6768.0
2019-08-01 12:20:00,152.6,152.61,152.27,152.29,10326.0,133.2727,133.2814,132.9845,133.0019,10326.0
2019-08-01 12:30:00,152.3,152.52,152.23,152.52,9787.0,133.0107,133.2028,132.9495,133.2028,9787.0
2019-08-01 12:40:00,152.52,152.61,152.51,152.59,7100.0,133.2028,133.2814,133.1941,133.2639,7100.0
2019-08-01 12:50:00,152.61,152.7,152.59,152.63,6468.0,133.2814,133.36,133.2639,133.2989,6468.0
2019-08-01 13:00:00,152.6,152.6,152.44,152.44,7590.0,133.2727,133.2727,133.1329,133.1329,7590.0
2019-08-01 13:10:00,152.41,152.65,152.41,152.64,6025.0,133.1067,133.3163,133.1067,133.3076,6025.0
2019-08-01 13:20:00,152.64,152.72,152.06,152.06,15758.0,133.3076,133.3775,132.8011,132.8011,15758.0
2019-08-01 13:30:00,152.02,152.42,151.99,152.05,24370.0,132.7661,133.1155,132.7399,132.7923,24370.0
2019-08-01 13:40:00,152.07,152.42,151.94,152.34,14765.0,132.8098,133.1155,132.6963,133.0456,14765.0
2019-08-01 13:50:00,152.28,152.36,151.99,152.27,13241.0,132.9932,133.0631,132.7399,132.9845,13241.0
2019-08-01 14:00:00,152.22,152.35,151.95,152.28,11414.0,132.9408,133.0543,132.705,132.9932,11414.0
2019-08-01 14:10:00,152.27,152.84,152.19,152.84,17572.0,132.9845,133.4823,132.9146,133.4823,17572.0
2019-08-01 14:20:00,152.85,153.2,152.75,153.13,13844.0,133.491,133.7967,133.4037,133.7356,13844.0
2019-08-01 14:30:00,153.19,153.19,152.69,152.69,12676.0,133.788,133.788,133.3513,133.3513,12676.0
2019-08-01 14:40:00,152.67,152.79,152.44,152.79,11408.0,133.3338,133.4386,133.1329,133.4386,11408.0
2019-08-01 14:50:00,152.83,152.92,152.53,152.66,11000.0,133.4735,133.5521,133.2115,133.3251,11000.0
2019-08-01 15:00:00,152.72,152.76,152.31,152.31,10574.0,133.3775,133.4124,133.0194,133.0194,10574.0
2019-08-01 15:10:00,152.38,152.49,152.25,152.42,13566.0,133.0805,133.1766,132.967,133.1155,13566.0
2019-08-01 15:20:00,152.38,152.68,152.38,152.56,18868.0,133.0805,133.3425,133.0805,133.2377,18868.0
2019-08-01 15:30:00,152.57,152.61,152.3,152.55,25688.0,133.2465,133.2814,133.0107,133.229,25688.0
2019-08-01 15:40:00,152.58,152.58,152.21,152.21,30645.0,133.2552,133.2552,132.9321,132.9321,30645.0
2019-08-01 15:50:00,152.19,152.19,151.57,151.7,99149.0,132.9146,132.9146,132.3731,132.4867,99149.0
2019-08-02 09:30:00,152.12,153.11,152.12,152.71,53214.0,132.8535,133.7181,132.8535,133.3687,53214.0
2019-08-02 09:40:00,152.75,153.15,152.38,152.66,37904.0,133.4037,133.753,133.0805,133.3251,37904.0
2019-08-02 09:50:00,152.68,152.75,152.05,152.45,26600.0,133.3425,133.4037,132.7923,133.1417,26600.0
2019-08-02 10:00:00,152.41,153.02,152.4,152.95,16025.0,133.1067,133.6395,133.098,133.5783,16025.0
2019-08-02 10:10:00,152.96,153.25,152.83,153.25,21533.0,133.5871,133.8404,133.4735,133.8404,21533.0
2019-08-02 10:20:00,153.23,153.91,153.18,153.82,27771.0,133.8229,134.4168,133.7792,134.3382,27771.0
2019-08-02 10:30:00,153.82,153.82,153.36,153.58,20628.0,134.3382,134.3382,133.9364,134.1286,20628.0
2019-08-02 10:40:00,153.58,153.69,152.87,153.06,20078.0,134.1286,134.2246,133.5085,133.6744,20078.0
2019-08-02 10:50:00,153.01,153.03,152.52,152.67,13550.0,133.6308,133.6482,133.2028,133.3338,13550.0
2019-08-02 11:00:00,152.73,152.73,152.42,152.63,20491.0,133.3862,133.3862,133.1155,133.2989,20491.0
2019-08-02 11:10:00,152.62,152.92,152.47,152.8,11740.0,133.2901,133.5521,133.1591,133.4473,11740.0
2019-08-02 11:20:00,152.77,152.77,152.57,152.57,20954.0,133.4211,133.4211,133.2465,133.2465,20954.0
2019-08-02 11:30:00,152.53,152.58,152.38,152.44,8084.0,133.2115,133.2552,133.0805,133.1329,8084.0
2019-08-02 11:40:00,152.41,152.56,152.31,152.41,16435.0,133.1067,133.2377,133.0194,133.1067,16435.0
2019-08-02 11:50:00,152.44,152.71,152.37,152.65,9764.0,133.1329,133.3687,133.0718,133.3163,9764.0
2019-08-02 12:00:00,152.68,152.77,152.57,152.64,17680.0,133.3425,133.4211,133.2465,133.3076,17680.0
2019-08-02 12:10:00,152.59,152.6,152.31,152.42,13482.0,133.2639,133.2727,133.0194,133.1155,13482.0
2019-08-02 12:20:00,152.43,152.53,152.33,152.35,41306.0,133.1242,133.2115,133.0369,133.0543,41306.0
2019-08-02 12:30:00,152.35,152.42,151.94,151.95,46233.0,133.0543,133.1155,132.6963,132.705,46233.0
2019-08-02 12:40:00,151.94,151.98,151.76,151.91,18727.0,132.6963,132.7312,132.5391,132.6701,18727.0
2019-08-02 12:50:00,151.94,152.19,151.94,152.04,18151.0,132.6963,132.9146,132.6963,132.7836,18151.0
2019-08-02 13:00:00,152.04,152.04,151.58,151.72,14334.0,132.7836,132.7836,132.3819,132.5041,14334.0
2019-08-02 13:10:00,151.69,151.77,151.57,151.67,10057.0,132.4779,132.5478,132.3731,132.4605,10057.0
2019-08-02 13:20:00,151.67,151.8,151.65,151.76,9778.0,132.4605,132.574,132.443,132.5391,9778.0
2019-08-02 13:30:00,151.8,151.84,151.63,151.65,17579.0,132.574,132.6089,132.4255,132.443,17579.0
2019-08-02 13:40:00,151.63,151.75,151.62,151.66,10900.0,132.4255,132.5303,132.4168,132.4517,10900.0
2019-08-02 13:50:00,151.66,151.72,151.62,151.7,10059.0,132.4517,132.5041,132.4168,132.4867,10059.0
2019-08-02 14:00:00,151.7,151.89,151.69,151.83,16866.0,132.4867,132.6526,132.4779,132.6002,16866.0
2019-08-02 14:10:00,151.85,152.11,151.83,152.04,10365.0,132.6177,132.8447,132.6002,132.7836,10365.0
2019-08-02 14:20:00,152.02,152.32,152.0,152.2,10107.0,132.7661,133.0281,132.7487,132.9233,10107.0
2019-08-02 14:30:00,152.16,152.2,152.0,152.18,8682.0,132.8884,132.9233,132.7487,132.9059,8682.0
2019-08-02 14:40:00,152.16,152.3,152.07,152.14,11096.0,132.8884,133.0107,132.8098,132.8709,11096.0
2019-08-02 14:50:00,152.12,152.26,151.97,152.26,17966.0,132.8535,132.9757,132.7225,132.9757,17966.0
2019-08-02 15:00:00,152.26,152.33,152.08,152.15,13801.0,132.9757,133.0369,132.8185,132.8797,13801.0
2019-08-02 15:10:00,152.14,152.22,151.98,152.19,12361.0,132.8709,132.9408,132.7312,132.9146,12361.0
2019-08-02 15:20:00,152.18,152.43,152.15,152.35,14209.0,132.9059,133.1242,132.8797,133.0543,14209.0
2019-08-02 15:30:00,152.37,152.93,152.35,152.61,31005.0,133.0718,133.5609,133.0543,133.2814,31005.0
2019-08-02 15:40:00,152.63,152.65,152.17,152.17,27688.0,133.2989,133.3163,132.8971,132.8971,27688.0
2019-08-02 15:50:00,152.16,152.18,151.76,152.15,71577.0,132.8884,132.9059,132.5391,132.8797,71577.0
2019-08-05 09:30:00,151.59,152.43,151.41,151.45,32034.0,132.3906,133.1242,132.2334,132.2683,32034.0
2019-08-05 09:40:00,151.45,151.56,151.04,151.49,12956.0,132.2683,132.3644,131.9103,132.3033,12956.0
2019-08-05 09:50:00,151.58,151.94,151.4,151.8,9410.0,132.3819,132.6963,132.2247,132.574,9410.0
2019-08-05 10:00:00,151.65,152.01,151.61,151.64,10576.0,132.443,132.7574,132.4081,132.4343,10576.0
2019-08-05 10:10:00,151.63,151.74,151.4,151.47,9343.0,132.4255,132.5216,132.2247,132.2858,9343.0
2019-08-05 10:20:00,151.45,151.8,151.35,151.75,8250.0,132.2683,132.574,132.181,132.5303,8250.0
2019-08-05 10:30:00,151.72,152.0,151.69,151.99,19510.0,132.5041,132.7487,132.4779,132.7399,19510.0
2019-08-05 10:40:00,151.99,152.07,151.42,151.44,9060.0,132.7399,132.8098,132.2421,132.2596,9060.0
2019-08-05 10:50:00,151.48,151.63,151.32,151.49,11425.0,132.2945,132.4255,132.1548,132.3033,11425.0
2019-08-05 11:00:00,151.45,151.7,151.36,151.69,8482.0,132.2683,132.4867,132.1897,132.4779,8482.0
2019-08-05 11:10:00,151.73,151.86,151.58,151.74,9191.0,132.5129,132.6264,132.3819,132.5216,9191.0
2019-08-05 11:20:00,151.78,151.95,151.7,151.77,6850.0,132.5565,132.705,132.4867,132.5478,6850.0
2019-08-05 11:30:00,151.78,151.78,151.53,151.55,7909.0,132.5565,132.5565,132.3382,132.3557,7909.0
2019-08-05 11:40:00,151.58,151.67,151.41,151.62,9494.0,132.3819,132.4605,132.2334,132.4168,9494.0
2019-08-05 11:50:00,151.65,151.67,151.49,151.49,6001.0,132.443,132.4605,132.3033,132.3033,6001.0
2019-08-05 12:00:00,151.44,151.52,151.3,151.3,8300.0,132.2596,132.3295,132.1373,132.1373,8300.0
2019-08-05 12:10:00,151.27,151.27,151.06,151.13,18728.0,132.1111,132.1111,131.9277,131.9889,18728.0
2019-08-05 12:20:00,151.11,151.4,150.95,151.07,12054.0,131.9714,132.2247,131.8317,131.9365,12054.0
2019-08-05 12:30:00,151.14,151.24,150.99,151.11,6112.0,131.9976,132.0849,131.8666,131.9714,6112.0
2019-08-05 12:40:00,151.12,151.12,150.51,150.51,6161.0,131.9801,131.9801,131.4474,131.4474,6161.0
2019-08-05 12:50:00,150.49,150.78,150.49,150.57,15064.0,131.4299,131.6832,131.4299,131.4998,15064.0
2019-08-05 13:00:00,150.53,150.72,150.53,150.55,3695.0,131.4649,131.6308,131.4649,131.4823,3695.0
2019-08-05 13:10:00,150.62,150.74,150.47,150.5,6722.0,131.5435,131.6483,131.4125,131.4387,6722.0
2019-08-05 13:20:00,150.47,150.67,150.47,150.67,4134.0,131.4125,131.5871,131.4125,131.5871,4134.0
2019-08-05 13:30:00,150.63,151.08,150.62,151.08,12420.0,131.5522,131.9452,131.5435,131.9452,12420.0
2019-08-05 13:40:00,151.05,151.05,150.59,150.64,7500.0,131.919,131.919,131.5173,131.5609,7500.0
2019-08-05 13:50:00,150.63,150.67,150.36,150.45,46411.0,131.5522,131.5871,131.3164,131.395,46411.0
2019-08-05 14:00:00,150.4,150.4,150.1,150.29,13231.0,131.3513,131.3513,131.0893,131.2552,13231.0
2019-08-05 14:10:00,150.25,150.45,150.23,150.37,11969.0,131.2203,131.395,131.2028,131.3251,11969.0
2019-08-05 14:20:00,150.37,150.4,149.68,149.75,19464.0,131.3251,131.3513,130.7225,130.7836,19464.0
2019-08-05 14:30:00,149.75,149.84,149.44,149.44,15948.0,130.7836,130.8622,130.5129,130.5129,15948.0
2019-08-05 14:40:00,149.48,149.6,149.27,149.56,17798.0,130.5478,130.6526,130.3644,130.6177,17798.0
2019-08-05 14:50:00,149.53,149.63,149.37,149.39,17532.0,130.5915,130.6788,130.4518,130.4692,17532.0
2019-08-05 15:00:00,149.38,149.45,148.69,148.71,27991.0,130.4605,130.5216,129.8579,129.8754,27991.0
2019-08-05 15:10:00,148.82,149.7,148.79,149.68,30638.0,129.9714,130.74,129.9452,130.7225,30638.0
2019-08-05 15:20:00,149.63,149.86,149.49,149.52,36197.0,130.6788,130.8797,130.5566,130.5828,36197.0
2019-08-05 15:30:00,149.52,149.97,149.03,149.9,59472.0,130.5828,130.9758,130.1548,130.9146,59472.0
2019-08-05 15:40:00,149.94,150.1,149.42,149.56,33910.0,130.9496,131.0893,130.4954,130.6177,33910.0
2019-08-05 15:50:00,149.6,149.77,149.01,149.15,143600.0,130.6526,130.8011,130.1374,130.2596,143600.0
2019-08-06 09:30:00,149.12,150.02,148.72,150.02,44936.0,130.2334,131.0194,129.8841,131.0194,44936.0
2019-08-06 09:40:00,150.21,150.72,149.96,149.96,19558.0,131.1854,131.6308,130.967,130.967,19558.0
2019-08-06 09:50:00,149.85,150.34,149.57,149.7,31863.0,130.871,131.2989,130.6264,130.74,31863.0
2019-08-06 10:00:00,149.67,150.32,149.61,149.63,20746.0,130.7138,131.2814,130.6614,130.6788,20746.0
2019-08-06 10:10:00,149.66,149.8,149.22,149.33,17374.0,130.705,130.8273,130.3208,130.4168,17374.0
2019-08-06 10:20:00,149.35,149.65,149.15,149.53,19908.0,130.4343,130.6963,130.2596,130.5915,19908.0
2019-08-06 10:30:00,149.55,150.1,149.49,150.07,29839.0,130.609,131.0893,130.5566,131.0631,29839.0
2019-08-06 10:40:00,150.05,150.32,149.97,150.13,21947.0,131.0456,131.2814,130.9758,131.1155,21947.0
2019-08-06 10:50:00,150.18,150.18,149.73,149.89,20880.0,131.1592,131.1592,130.7662,130.9059,20880.0
2019-08-06 11:00:00,149.89,149.93,149.6,149.72,10935.0,130.9059,130.9408,130.6526,130.7574,10935.0
2019-08-06 11:10:00,149.68,149.71,149.55,149.56,13868.0,130.7225,130.7487,130.609,130.6177,13868.0
2019-08-06 11:20:00,149.58,149.89,149.43,149.85,12967.0,130.6352,130.9059,130.5042,130.871,12967.0
2019-08-06 11:30:00,149.86,149.89,149.0,149.17,11276.0,130.8797,130.9059,130.1286,130.2771,11276.0
2019-08-06 11:40:00,149.12,149.36,149.1,149.27,9267.0,130.2334,130.443,130.216,130.3644,9267.0
2019-08-06 11:50:00,149.27,149.59,149.1,149.55,11907.0,130.3644,130.6439,130.216,130.609,11907.0
2019-08-06 12:00:00,149.55,149.77,149.29,149.33,13129.0,130.609,130.8011,130.3819,130.4168,13129.0
2019-08-06 12:10:00,149.31,149.47,149.24,149.44,26886.0,130.3994,130.5391,130.3382,130.5129,26886.0
2019-08-06 12:20:00,149.47,149.61,149.39,149.47,20415.0,130.5391,130.6614,130.4692,130.5391,20415.0
2019-08-06 12:30:00,149.47,149.65,149.02,149.09,18603.0,130.5391,130.6963,130.1461,130.2072,18603.0
2019-08-06 12:40:00,149.04,149.24,148.96,148.97,18584.0,130.1636,130.3382,130.0937,130.1024,18584.0
2019-08-06 12:50:00,148.93,149.07,148.85,148.96,15964.0,130.0675,130.1898,129.9976,130.0937,15964.0
2019-08-06 13:00:00,148.99,149.14,148.99,149.07,16331.0,130.1199,130.2509,130.1199,130.1898,16331.0
2019-08-06 13:10:00,149.08,149.1,148.91,149.07,15565.0,130.1985,130.216,130.05,130.1898,15565.0
2019-08-06 13:20:00,149.07,149.29,149.04,149.17,22453.0,130.1898,130.3819,130.1636,130.2771,22453.0
2019-08-06 13:30:00,149.16,149.32,149.14,149.29,18177.0,130.2684,130.4081,130.2509,130.3819,18177.0
2019-08-06 13:40:00,149.27,149.56,149.24,149.56,7631.0,130.3644,130.6177,130.3382,130.6177,7631.0
2019-08-06 13:50:00,149.56,150.08,149.56,150.08,13468.0,130.6177,131.0718,130.6177,131.0718,13468.0
2019-08-06 14:00:00,150.06,150.29,149.94,150.28,9377.0,131.0544,131.2552,130.9496,131.2465,9377.0
2019-08-06 14:10:00,150.38,150.64,150.31,150.63,9818.0,131.3338,131.5609,131.2727,131.5522,9818.0
2019-08-06 14:20:00,150.65,150.71,150.36,150.4,14082.0,131.5697,131.6221,131.3164,131.3513,14082.0
2019-08-06 14:30:00,150.41,150.48,150.19,150.23,12191.0,131.36,131.4212,131.1679,131.2028,12191.0
2019-08-06 14:40:00,150.17,150.41,150.06,150.11,10770.0,131.1504,131.36,131.0544,131.098,10770.0
2019-08-06 14:50:00,150.08,150.11,149.85,149.88,22742.0,131.0718,131.098,130.871,130.8972,22742.0
2019-08-06 15:00:00,149.86,149.87,149.74,149.74,8592.0,130.8797,130.8884,130.7749,130.7749,8592.0
2019-08-06 15:10:00,149.71,149.86,149.67,149.77,13027.0,130.7487,130.8797,130.7138,130.8011,13027.0
2019-08-06 15:20:00,149.81,149.94,149.59,149.66,16860.0,130.836,130.9496,130.6439,130.705,16860.0
2019-08-06 15:30:00,149.65,149.71,149.34,149.69,21837.0,130.6963,130.7487,130.4256,130.7312,21837.0
2019-08-06 15:40:00,149.71,150.26,149.69,150.24,42172.0,130.7487,131.229,130.7312,131.2116,42172.0
2019-08-06 15:50:00,150.26,150.48,150.21,150.35,111603.0,131.229,131.4212,131.1854,131.3076,111603.0
2019-08-07 09:30:00,150.62,150.82,149.4,149.44,30445.0,131.5435,131.7181,130.478,130.5129,30445.0
2019-08-07 09:40:00,149.52,149.73,148.56,149.08,19623.0,130.5828,130.7662,129.7444,130.1985,19623.0
2019-08-07 09:50:00,149.01,149.75,148.83,149.53,13198.0,130.1374,130.7836,129.9802,130.5915,13198.0
2019-08-07 10:00:00,149.36,149.76,149.13,149.75,9652.0,130.443,130.7924,130.2422,130.7836,9652.0
2019-08-07 10:10:00,149.77,150.46,149.77,150.29,8229.0,130.8011,131.4037,130.8011,131.2552,8229.0
2019-08-07 10:20:00,150.2,151.03,150.15,150.78,24239.0,131.1766,131.9015,131.133,131.6832,24239.0
2019-08-07 10:30:00,150.87,151.13,150.48,150.49,16571.0,131.7618,131.9889,131.4212,131.4299,16571.0
2019-08-07 10:40:00,150.45,151.11,150.38,151.11,10104.0,131.395,131.9714,131.3338,131.9714,10104.0
2019-08-07 10:50:00,151.06,151.55,151.02,151.33,12090.0,131.9277,132.3557,131.8928,132.1635,12090.0
2019-08-07 11:00:00,151.26,151.32,150.76,151.01,21337.0,132.1024,132.1548,131.6657,131.8841,21337.0
2019-08-07 11:10:00,151.02,151.42,150.95,150.95,10590.0,131.8928,132.2421,131.8317,131.8317,10590.0
2019-08-07 11:20:00,151.07,151.19,150.64,150.71,10757.0,131.9365,132.0413,131.5609,131.6221,10757.0
2019-08-07 11:30:00,150.71,150.99,150.53,150.89,7277.0,131.6221,131.8666,131.4649,131.7793,7277.0
2019-08-07 11:40:00,150.86,150.9,150.56,150.9,10026.0,131.7531,131.788,131.4911,131.788,10026.0
2019-08-07 11:50:00,150.83,151.14,150.68,150.98,11431.0,131.7269,131.9976,131.5959,131.8579,11431.0
2019-08-07 12:00:00,150.97,150.97,150.7,150.81,6384.0,131.8491,131.8491,131.6133,131.7094,6384.0
2019-08-07 12:10:00,150.9,151.44,150.75,151.38,22282.0,131.788,132.2596,131.657,132.2072,22282.0
2019-08-07 12:20:00,151.33,151.6,151.23,151.57,14451.0,132.1635,132.3993,132.0762,132.3731,14451.0
2019-08-07 12:30:00,151.57,151.99,151.47,151.95,18580.0,132.3731,132.7399,132.2858,132.705,18580.0
2019-08-07 12:40:00,151.92,152.14,151.87,151.98,16604.0,132.6788,132.8709,132.6351,132.7312,16604.0
2019-08-07 12:50:00,152.01,152.28,151.97,152.26,14358.0,132.7574,132.9932,132.7225,132.9757,14358.0
2019-08-07 13:00:00,152.3,152.38,152.15,152.25,7627.0,133.0107,133.0805,132.8797,132.967,7627.0
2019-08-07 13:10:00,152.29,152.57,152.2,152.43,16714.0,133.0019,133.2465,132.9233,133.1242,16714.0
2019-08-07 13:20:00,152.41,152.41,152.2,152.22,5401.0,133.1067,133.1067,132.9233,132.9408,5401.0
2019-08-07 13:30:00,152.22,152.49,152.14,152.47,7444.0,132.9408,133.1766,132.8709,133.1591,7444.0
2019-08-07 13:40:00,152.51,152.63,152.44,152.56,6362.0,133.1941,133.2989,133.1329,133.2377,6362.0
2019-08-07 13:50:00,152.6,152.65,152.16,152.2,5427.0,133.2727,133.3163,132.8884,132.9233,5427.0
2019-08-07 14:00:00,152.23,152.45,152.13,152.44,8422.0,132.9495,133.1417,132.8622,133.1329,8422.0
2019-08-07 14:10:00,152.45,152.48,152.17,152.17,7355.0,133.1417,133.1679,132.8971,132.8971,7355.0
2019-08-07 14:20:00,152.18,152.62,152.17,152.59,7280.0,132.9059,133.2901,132.8971,133.2639,7280.0
2019-08-07 14:30:00,152.59,152.63,152.48,152.48,12705.0,133.2639,133.2989,133.1679,133.1679,12705.0
2019-08-07 14:40:00,152.48,152.76,152.46,152.57,10303.0,133.1679,133.4124,133.1504,133.2465,10303.0
2019-08-07 14:50:00,152.61,152.77,152.61,152.76,7725.0,133.2814,133.4211,133.2814,133.4124,7725.0
2019-08-07 15:00:00,152.79,152.8,152.45,152.5,13789.0,133.4386,133.4473,133.1417,133.1853,13789.0
2019-08-07 15:10:00,152.55,152.85,152.53,152.79,23054.0,133.229,133.491,133.2115,133.4386,23054.0
2019-08-07 15:20:00,152.8,152.84,152.6,152.79,17895.0,133.4473,133.4823,133.2727,133.4386,17895.0
2019-08-07 15:30:00,152.81,153.01,152.73,152.98,28698.0,133.4561,133.6308,133.3862,133.6046,28698.0
2019-08-07 15:40:00,152.99,153.05,152.64,152.69,49868.0,133.6133,133.6657,133.3076,133.3513,49868.0
2019-08-07 15:50:00,152.66,152.96,152.47,152.61,95226.0,133.3251,133.5871,133.1591,133.2814,95226.0
2019-08-08 09:30:00,152.51,152.9,151.87,152.26,27929.0,133.1941,133.5347,132.6351,132.9757,27929.0
2019-08-08 09:40:00,152.29,152.98,152.28,152.9,14626.0,133.0019,133.6046,132.9932,133.5347,14626.0
2019-08-08 09:50:00,152.82,152.82,152.01,152.27,16896.0,133.4648,133.4648,132.7574,132.9845,16896.0
2019-08-08 10:00:00,152.31,152.63,152.2,152.63,10805.0,133.0194,133.2989,132.9233,133.2989,10805.0
2019-08-08 10:10:00,152.68,152.83,152.5,152.61,9974.0,133.3425,133.4735,133.1853,133.2814,9974.0
2019-08-08 10:20:00,152.62,152.85,152.48,152.73,11500.0,133.2901,133.491,133.1679,133.3862,11500.0
2019-08-08 10:30:00,152.7,152.73,152.38,152.65,16180.0,133.36,133.3862,133.0805,133.3163,16180.0
2019-08-08 10:40:00,152.59,153.09,152.59,153.0,12945.0,133.2639,133.7006,133.2639,133.622,12945.0
2019-08-08 10:50:00,153.09,153.16,152.97,153.11,13032.0,133.7006,133.7618,133.5958,133.7181,13032.0
2019-08-08 11:00:00,153.0,153.23,152.89,153.0,9143.0,133.622,133.8229,133.5259,133.622,9143.0
2019-08-08 11:10:00,152.94,153.61,152.85,153.61,20733.0,133.5696,134.1548,133.491,134.1548,20733.0
2019-08-08 11:20:00,153.56,153.81,153.54,153.63,7684.0,134.1111,134.3294,134.0936,134.1722,7684.0
2019-08-08 11:30:00,153.61,153.76,153.46,153.51,6747.0,134.1548,134.2858,134.0238,134.0674,6747.0
2019-08-08 11:40:00,153.51,153.97,153.49,153.62,13574.0,134.0674,134.4692,134.05,134.1635,13574.0
2019-08-08 11:50:00,153.61,154.06,153.61,154.06,13179.0,134.1548,134.5478,134.1548,134.5478,13179.0
2019-08-08 12:00:00,154.08,154.21,153.61,153.65,22754.0,134.5652,134.6788,134.1548,134.1897,22754.0
2019-08-08 12:10:00,153.66,153.86,153.61,153.86,8113.0,134.1984,134.3731,134.1548,134.3731,8113.0
2019-08-08 12:20:00,153.8,153.85,153.68,153.74,5400.0,134.3207,134.3644,134.2159,134.2683,5400.0
2019-08-08 12:30:00,153.76,153.8,153.62,153.66,5433.0,134.2858,134.3207,134.1635,134.1984,5433.0
2019-08-08 12:40:00,153.67,153.81,153.63,153.77,4462.0,134.2072,134.3294,134.1722,134.2945,4462.0
2019-08-08 12:50:00,153.8,153.95,153.8,153.94,5498.0,134.3207,134.4517,134.3207,134.443,5498.0
2019-08-08 13:00:00,153.93,153.95,153.69,153.71,6066.0,134.4342,134.4517,134.2246,134.2421,6066.0
2019-08-08 13:10:00,153.73,154.01,153.73,153.91,7946.0,134.2596,134.5041,134.2596,134.4168,7946.0
2019-08-08 13:20:00,153.9,153.95,153.81,153.81,5406.0,134.408,134.4517,134.3294,134.3294,5406.0
2019-08-08 13:30:00,153.83,153.86,153.78,153.78,5364.0,134.3469,134.3731,134.3032,134.3032,5364.0
2019-08-08 13:40:00,153.81,153.91,153.81,153.88,4366.0,134.3294,134.4168,134.3294,134.3906,4366.0
2019-08-08 13:50:00,153.88,153.92,153.77,153.77,6505.0,134.3906,134.4255,134.2945,134.2945,6505.0
2019-08-08 14:00:00,153.76,153.91,153.67,153.75,5454.0,134.2858,134.4168,134.2072,134.277,5454.0
2019-08-08 14:10:00,153.8,153.8,153.58,153.7,12223.0,134.3207,134.3207,134.1286,134.2334,12223.0
2019-08-08 14:20:00,153.71,153.77,153.6,153.6,4517.0,134.2421,134.2945,134.146,134.146,4517.0
2019-08-08 14:30:00,153.61,153.73,153.59,153.71,8242.0,134.1548,134.2596,134.1373,134.2421,8242.0
2019-08-08 14:40:00,153.72,153.78,153.58,153.61,12756.0,134.2508,134.3032,134.1286,134.1548,12756.0
2019-08-08 14:50:00,153.66,153.93,153.66,153.87,6428.0,134.1984,134.4342,134.1984,134.3818,6428.0
2019-08-08 15:00:00,153.89,154.09,153.83,154.06,8281.0,134.3993,134.574,134.3469,134.5478,8281.0
2019-08-08 15:10:00,154.02,154.03,153.73,153.91,8907.0,134.5128,134.5216,134.2596,134.4168,8907.0
2019-08-08 15:20:00,153.93,154.1,153.9,154.0,10121.0,134.4342,134.5827,134.408,134.4954,10121.0
2019-08-08 15:30:00,153.99,154.25,153.99,154.25,19379.0,134.4866,134.7137,134.4866,134.7137,19379.0
2019-08-08 15:40:00,154.22,154.48,154.22,154.42,26867.0,134.6875,134.9146,134.6875,134.8622,26867.0
2019-08-08 15:50:00,154.44,154.6,154.19,154.57,110021.0,134.8796,135.0194,134.6613,134.9932,110021.0
2019-08-09 09:30:00,154.83,156.6,154.83,155.95,53099.0,135.2202,136.7661,135.2202,136.1984,53099.0
2019-08-09 09:40:00,155.83,156.23,155.67,155.91,12664.0,136.0936,136.4429,135.9539,136.1635,12664.0
2019-08-09 09:50:00,156.12,156.25,155.51,155.81,12681.0,136.3469,136.4604,135.8141,136.0761,12681.0
2019-08-09 10:00:00,155.7,155.84,155.5,155.72,21569.0,135.9801,136.1023,135.8054,135.9975,21569.0
2019-08-09 10:10:00,155.76,156.08,155.5,155.53,9783.0,136.0325,136.3119,135.8054,135.8316,9783.0
2019-08-09 10:20:00,155.51,155.82,155.34,155.63,7084.0,135.8141,136.0849,135.6656,135.9189,7084.0
2019-08-09 10:30:00,155.62,155.68,155.35,155.59,11327.0,135.9102,135.9626,135.6744,135.884,11327.0
2019-08-09 10:40:00,155.57,155.57,155.09,155.45,15042.0,135.8665,135.8665,135.4473,135.7617,15042.0
2019-08-09 10:50:00,155.46,155.74,155.46,155.73,14349.0,135.7704,136.015,135.7704,136.0063,14349.0
2019-08-09 11:00:00,155.69,156.13,155.69,155.75,15083.0,135.9713,136.3556,135.9713,136.0237,15083.0
2019-08-09 11:10:00,155.76,155.78,155.58,155.72,9809.0,136.0325,136.0499,135.8753,135.9975,9809.0
2019-08-09 11:20:00,155.67,155.91,155.59,155.67,7759.0,135.9539,136.1635,135.884,135.9539,7759.0
2019-08-09 11:30:00,155.68,155.99,155.66,155.83,7227.0,135.9626,136.2333,135.9451,136.0936,7227.0
2019-08-09 11:40:00,155.84,155.88,155.53,155.56,8346.0,136.1023,136.1373,135.8316,135.8578,8346.0
2019-08-09 11:50:00,155.58,155.59,155.07,155.18,5904.0,135.8753,135.884,135.4298,135.5259,5904.0
2019-08-09 12:00:00,155.15,155.23,155.06,155.06,5438.0,135.4997,135.5696,135.4211,135.4211,5438.0
2019-08-09 12:10:00,155.06,155.09,154.86,154.93,6176.0,135.4211,135.4473,135.2464,135.3076,6176.0
2019-08-09 12:20:00,154.94,154.97,154.72,154.9,3772.0,135.3163,135.3425,135.1242,135.2814,3772.0
2019-08-09 12:30:00,154.88,155.06,154.87,155.05,5999.0,135.2639,135.4211,135.2552,135.4124,5999.0
2019-08-09 12:40:00,155.08,155.32,155.03,155.32,5249.0,135.4386,135.6482,135.3949,135.6482,5249.0
2019-08-09 12:50:00,155.33,155.68,155.25,155.25,15191.0,135.6569,135.9626,135.587,135.587,15191.0
2019-08-09 13:00:00,155.21,155.23,155.07,155.23,3572.0,135.5521,135.5696,135.4298,135.5696,3572.0
2019-08-09 13:10:00,155.22,155.89,155.18,155.84,11424.0,135.5608,136.146,135.5259,136.1023,11424.0
2019-08-09 13:20:00,155.97,156.22,155.94,156.22,7679.0,136.2159,136.4342,136.1897,136.4342,7679.0
2019-08-09 13:30:00,156.25,156.39,155.81,155.82,37395.0,136.4604,136.5827,136.0761,136.0849,37395.0
2019-08-09 13:40:00,155.91,155.95,155.65,155.75,5474.0,136.1635,136.1984,135.9364,136.0237,5474.0
2019-08-09 13:50:00,155.77,155.82,155.67,155.7,3693.0,136.0412,136.0849,135.9539,135.9801,3693.0
2019-08-09 14:00:00,155.68,155.74,155.58,155.74,7754.0,135.9626,136.015,135.8753,136.015,7754.0
2019-08-09 14:10:00,155.74,155.78,155.61,155.65,12283.0,136.015,136.0499,135.9015,135.9364,12283.0
2019-08-09 14:20:00,155.64,155.89,155.63,155.67,8172.0,135.9277,136.146,135.9189,135.9539,8172.0
2019-08-09 14:30:00,155.65,155.77,155.59,155.68,13087.0,135.9364,136.0412,135.884,135.9626,13087.0
2019-08-09 14:40:00,155.69,155.94,155.67,155.94,6489.0,135.9713,136.1897,135.9539,136.1897,6489.0
2019-08-09 14:50:00,155.88,156.07,155.78,155.79,7618.0,136.1373,136.3032,136.0499,136.0587,7618.0
2019-08-09 15:00:00,155.73,156.22,155.66,156.09,7490.0,136.0063,136.4342,135.9451,136.3207,7490.0
2019-08-09 15:10:00,156.1,156.19,155.87,155.89,7049.0,136.3294,136.408,136.1285,136.146,7049.0
2019-08-09 15:20:00,155.93,156.07,155.9,155.92,8144.0,136.1809,136.3032,136.1547,136.1722,8144.0
2019-08-09 15:30:00,155.91,156.15,155.89,156.1,17140.0,136.1635,136.3731,136.146,136.3294,17140.0
2019-08-09 15:40:00,156.2,156.2,155.91,156.0,20708.0,136.4167,136.4167,136.1635,136.2421,20708.0
2019-08-09 15:50:00,155.97,155.97,155.45,155.5,59950.0,136.2159,136.2159,135.7617,135.8054,59950.0
2019-08-12 09:30:00,155.56,156.0,155.0,155.71,20211.0,135.8578,136.2421,135.3687,135.9888,20211.0
2019-08-12 09:40:00,155.68,155.79,155.26,155.46,6306.0,135.9626,136.0587,135.5958,135.7704,6306.0
2019-08-12 09:50:00,155.39,155.8,155.21,155.8,4665.0,135.7093,136.0674,135.5521,136.0674,4665.0
2019-08-12 10:00:00,155.86,155.86,155.28,155.43,17797.0,136.1198,136.1198,135.6132,135.7442,17797.0
2019-08-12 10:10:00,155.48,156.01,155.39,155.97,4115.0,135.7879,136.2508,135.7093,136.2159,4115.0
2019-08-12 10:20:00,156.0,156.07,155.79,155.84,9921.0,136.2421,136.3032,136.0587,136.1023,9921.0
2019-08-12 10:30:00,155.86,156.06,155.83,156.05,4616.0,136.1198,136.2945,136.0936,136.2857,4616.0
2019-08-12 10:40:00,156.06,156.08,155.67,155.75,4550.0,136.2945,136.3119,135.9539,136.0237,4550.0
2019-08-12 10:50:00,155.64,155.83,155.55,155.79,4433.0,135.9277,136.0936,135.8491,136.0587,4433.0
2019-08-12 11:00:00,155.84,155.89,155.74,155.83,5543.0,136.1023,136.146,136.015,136.0936,5543.0
2019-08-12 11:10:00,155.79,155.79,155.46,155.46,7264.0,136.0587,136.0587,135.7704,135.7704,7264.0
2019-08-12 11:20:00,155.41,156.01,155.41,155.77,9298.0,135.7268,136.2508,135.7268,136.0412,9298.0
2019-08-12 11:30:00,155.7,156.02,155.7,155.99,6713.0,135.9801,136.2595,135.9801,136.2333,6713.0
2019-08-12 11:40:00,156.02,156.28,155.96,156.24,8763.0,136.2595,136.4866,136.2071,136.4517,8763.0
2019-08-12 11:50:00,156.28,156.53,156.1,156.33,78213.0,136.4866,136.7049,136.3294,136.5303,78213.0
2019-08-12 12:00:00,156.3,156.42,156.06,156.23,6696.0,136.5041,136.6089,136.2945,136.4429,6696.0
2019-08-12 12:10:00,156.23,156.32,156.01,156.1,7632.0,136.4429,136.5215,136.2508,136.3294,7632.0
2019-08-12 12:20:00,156.22,156.36,156.2,156.28,7842.0,136.4342,136.5565,136.4167,136.4866,7842.0
2019-08-12 12:30:00,156.27,156.31,156.12,156.18,6013.0,136.4779,136.5128,136.3469,136.3993,6013.0
2019-08-12 12:40:00,156.18,156.18,155.95,156.04,8291.0,136.3993,136.3993,136.1984,136.277,8291.0
2019-08-12 12:50:00,156.07,156.13,155.85,156.08,4704.0,136.3032,136.3556,136.1111,136.3119,4704.0
2019-08-12 13:00:00,156.02,156.15,155.94,156.08,4450.0,136.2595,136.3731,136.1897,136.3119,4450.0
2019-08-12 13:10:00,156.08,156.21,155.97,156.07,9449.0,136.3119,136.4255,136.2159,136.3032,9449.0
2019-08-12 13:20:00,156.08,156.21,156.05,156.08,5259.0,136.3119,136.4255,136.2857,136.3119,5259.0
2019-08-12 13:30:00,156.12,156.15,155.86,155.89,8011.0,136.3469,136.3731,136.1198,136.146,8011.0
2019-08-12 13:40:00,155.88,155.94,155.62,155.66,6473.0,136.1373,136.1897,135.9102,135.9451,6473.0
2019-08-12 13:50:00,155.66,155.78,155.42,155.78,8834.0,135.9451,136.0499,135.7355,136.0499,8834.0
2019-08-12 14:00:00,155.77,155.86,155.47,155.82,13994.0,136.0412,136.1198,135.7792,136.0849,13994.0
2019-08-12 14:10:00,155.76,155.82,155.55,155.68,8248.0,136.0325,136.0849,135.8491,135.9626,8248.0
2019-08-12 14:20:00,155.7,155.77,155.54,155.67,8182.0,135.9801,136.0412,135.8403,135.9539,8182.0
2019-08-12 14:30:00,155.77,155.82,155.69,155.76,10090.0,136.0412,136.0849,135.9713,136.0325,10090.0
2019-08-12 14:40:00,155.76,155.76,155.41,155.45,14097.0,136.0325,136.0325,135.7268,135.7617,14097.0
2019-08-12 14:50:00,155.48,155.64,155.4,155.57,5150.0,135.7879,135.9277,135.718,135.8665,5150.0
2019-08-12 15:00:00,155.56,155.89,155.56,155.69,7615.0,135.8578,136.146,135.8578,135.9713,7615.0
2019-08-12 15:10:00,155.64,155.98,155.64,155.9,4326.0,135.9277,136.2246,135.9277,136.1547,4326.0
2019-08-12 15:20:00,155.83,156.04,155.83,156.02,6444.0,136.0936,136.277,136.0936,136.2595,6444.0
2019-08-12 15:30:00,156.03,156.08,155.89,156.02,2103.0,136.2683,136.3119,136.146,136.2595,2103.0
2019-08-12 15:40:00,156.08,156.11,155.95,156.05,3363.0,136.3119,136.3381,136.1984,136.2857,3363.0
2019-08-12 15:50:00,156.05,156.16,155.86,155.89,13946.0,136.2857,136.3818,136.1198,136.146,13946.0
2019-08-13 09:30:00,155.6,156.41,155.56,156.2,52171.0,135.8927,136.6001,135.8578,136.4167,52171.0
2019-08-13 09:40:00,156.03,156.5,155.59,156.08,9544.0,136.2683,136.6787,135.884,136.3119,9544.0
2019-08-13 09:50:00,156.04,156.2,155.41,156.16,15301.0,136.277,136.4167,135.7268,136.3818,15301.0
2019-08-13 10:00:00,156.05,156.14,155.66,155.78,6502.0,136.2857,136.3643,135.9451,136.0499,6502.0
2019-08-13 10:10:00,155.9,156.08,155.65,156.06,24146.0,136.1547,136.3119,135.9364,136.2945,24146.0
2019-08-13 10:20:00,156.15,156.69,156.07,156.48,11464.0,136.3731,136.8447,136.3032,136.6613,11464.0
2019-08-13 10:30:00,156.47,156.57,156.14,156.28,28761.0,136.6525,136.7399,136.3643,136.4866,28761.0
2019-08-13 10:40:00,156.32,156.45,155.91,156.03,7677.0,136.5215,136.6351,136.1635,136.2683,7677.0
2019-08-13 10:50:00,156.0,156.0,155.68,155.78,7198.0,136.2421,136.2421,135.9626,136.0499,7198.0
2019-08-13 11:00:00,155.81,155.99,155.72,155.96,8676.0,136.0761,136.2333,135.9975,136.2071,8676.0
2019-08-13 11:10:00,155.92,156.08,155.7,155.76,6870.0,136.1722,136.3119,135.9801,136.0325,6870.0
2019-08-13 11:20:00,155.78,155.94,155.61,155.72,11832.0,136.0499,136.1897,135.9015,135.9975,11832.0
2019-08-13 11:30:00,155.67,156.03,155.58,155.85,10664.0,135.9539,136.2683,135.8753,136.1111,10664.0
2019-08-13 11:40:00,155.89,155.98,155.75,155.86,11439.0,136.146,136.2246,136.0237,136.1198,11439.0
2019-08-13 11:50:00,155.88,156.09,155.78,156.04,6509.0,136.1373,136.3207,136.0499,136.277,6509.0
2019-08-13 12:00:00,156.0,156.16,155.73,155.94,27432.0,136.2421,136.3818,136.0063,136.1897,27432.0
2019-08-13 12:10:00,155.94,156.28,155.8,155.89,18382.0,136.1897,136.4866,136.0674,136.146,18382.0
2019-08-13 12:20:00,155.95,156.1,155.77,155.77,16957.0,136.1984,136.3294,136.0412,136.0412,16957.0
2019-08-13 12:30:00,155.75,155.77,155.54,155.57,15406.0,136.0237,136.0412,135.8403,135.8665,15406.0
2019-08-13 12:40:00,155.59,155.62,155.5,155.57,16824.0,135.884,135.9102,135.8054,135.8665,16824.0
2019-08-13 12:50:00,155.56,155.62,155.29,155.38,19149.0,135.8578,135.9102,135.622,135.7006,19149.0
2019-08-13 13:00:00,155.42,155.64,155.35,155.52,10642.0,135.7355,135.9277,135.6744,135.8229,10642.0
2019-08-13 13:10:00,155.54,155.62,155.13,155.23,17139.0,135.8403,135.9102,135.4822,135.5696,17139.0
2019-08-13 13:20:00,155.25,155.38,155.21,155.38,3757.0,135.587,135.7006,135.5521,135.7006,3757.0
2019-08-13 13:30:00,155.34,155.38,155.16,155.25,8260.0,135.6656,135.7006,135.5084,135.587,8260.0
2019-08-13 13:40:00,155.26,155.41,155.23,155.41,7108.0,135.5958,135.7268,135.5696,135.7268,7108.0
2019-08-13 13:50:00,155.4,155.6,155.4,155.52,5593.0,135.718,135.8927,135.718,135.8229,5593.0
2019-08-13 14:00:00,155.54,155.62,155.5,155.6,15101.0,135.8403,135.9102,135.8054,135.8927,15101.0
2019-08-13 14:10:00,155.6,155.66,155.54,155.57,8284.0,135.8927,135.9451,135.8403,135.8665,8284.0
2019-08-13 14:20:00,155.6,155.8,155.58,155.78,27335.0,135.8927,136.0674,135.8753,136.0499,27335.0
2019-08-13 14:30:00,155.8,155.82,155.52,155.62,11748.0,136.0674,136.0849,135.8229,135.9102,11748.0
2019-08-13 14:40:00,155.64,155.69,155.55,155.69,7257.0,135.9277,135.9713,135.8491,135.9713,7257.0
2019-08-13 14:50:00,155.74,155.93,155.74,155.78,11098.0,136.015,136.1809,136.015,136.0499,11098.0
2019-08-13 15:00:00,155.71,155.82,155.65,155.69,12127.0,135.9888,136.0849,135.9364,135.9713,12127.0
2019-08-13 15:10:00,155.69,155.7,155.55,155.6,20830.0,135.9713,135.9801,135.8491,135.8927,20830.0
2019-08-13 15:20:00,155.6,155.62,155.5,155.58,14783.0,135.8927,135.9102,135.8054,135.8753,14783.0
2019-08-13 15:30:00,155.57,155.6,155.43,155.55,14525.0,135.8665,135.8927,135.7442,135.8491,14525.0
2019-08-13 15:40:00,155.54,155.54,155.31,155.42,23394.0,135.8403,135.8403,135.6394,135.7355,23394.0
2019-08-13 15:50:00,155.41,155.62,155.19,155.39,78074.0,135.7268,135.9102,135.5346,135.7093,78074.0
2019-08-14 09:30:00,155.05,155.19,154.26,154.77,41720.0,135.4124,135.5346,134.7224,135.1678,41720.0
2019-08-14 09:40:00,154.81,155.06,154.68,155.0,17162.0,135.2028,135.4211,135.0892,135.3687,17162.0
2019-08-14 09:50:00,154.91,155.08,154.6,155.08,11208.0,135.2901,135.4386,135.0194,135.4386,11208.0
2019-08-14 10:00:00,155.0,155.03,154.57,154.92,19106.0,135.3687,135.3949,134.9932,135.2988,19106.0
2019-08-14 10:10:00,154.97,155.07,154.48,154.48,36338.0,135.3425,135.4298,134.9146,134.9146,36338.0
2019-08-14 10:20:00,154.48,154.58,154.25,154.39,12225.0,134.9146,135.0019,134.7137,134.836,12225.0
2019-08-14 10:30:00,154.31,154.46,153.99,154.07,18179.0,134.7661,134.8971,134.4866,134.5565,18179.0
2019-08-14 10:40:00,154.01,154.33,153.91,154.11,21866.0,134.5041,134.7836,134.4168,134.5914,21866.0
2019-08-14 10:50:00,154.14,154.54,154.13,154.3,12056.0,134.6176,134.967,134.6089,134.7574,12056.0
2019-08-14 11:00:00,154.34,154.38,153.9,153.9,20134.0,134.7923,134.8272,134.408,134.408,20134.0
2019-08-14 11:10:00,153.88,153.96,153.49,153.53,19987.0,134.3906,134.4604,134.05,134.0849,19987.0
2019-08-14 11:20:00,153.53,153.82,153.47,153.54,19391.0,134.0849,134.3382,134.0325,134.0936,19391.0
2019-08-14 11:30:00,153.52,153.85,153.52,153.7,20694.0,134.0762,134.3644,134.0762,134.2334,20694.0
2019-08-14 11:40:00,153.72,154.04,153.72,154.04,11247.0,134.2508,134.5303,134.2508,134.5303,11247.0
2019-08-14 11:50:00,154.04,154.04,153.61,154.0,19656.0,134.5303,134.5303,134.1548,134.4954,19656.0
2019-08-14 12:00:00,153.95,153.95,153.62,153.62,9438.0,134.4517,134.4517,134.1635,134.1635,9438.0
2019-08-14 12:10:00,153.72,153.88,153.69,153.85,8957.0,134.2508,134.3906,134.2246,134.3644,8957.0
2019-08-14 12:20:00,153.88,153.88,153.58,153.71,7943.0,134.3906,134.3906,134.1286,134.2421,7943.0
2019-08-14 12:30:00,153.82,153.87,153.68,153.68,5933.0,134.3382,134.3818,134.2159,134.2159,5933.0
2019-08-14 12:40:00,153.69,153.7,153.22,153.22,16512.0,134.2246,134.2334,133.8142,133.8142,16512.0
2019-08-14 12:50:00,153.21,153.21,152.78,152.88,8991.0,133.8054,133.8054,133.4299,133.5172,8991.0
2019-08-14 13:00:00,152.91,152.94,152.53,152.9,8193.0,133.5434,133.5696,133.2115,133.5347,8193.0
2019-08-14 13:10:00,152.98,152.98,152.73,152.78,8065.0,133.6046,133.6046,133.3862,133.4299,8065.0
2019-08-14 13:20:00,152.85,153.33,152.83,153.26,5845.0,133.491,133.9102,133.4735,133.8491,5845.0
2019-08-14 13:30:00,153.18,153.48,153.18,153.36,8386.0,133.7792,134.0412,133.7792,133.9364,8386.0
2019-08-14 13:40:00,153.36,153.42,153.31,153.42,5068.0,133.9364,133.9888,133.8928,133.9888,5068.0
2019-08-14 13:50:00,153.47,153.61,153.38,153.43,7013.0,134.0325,134.1548,133.9539,133.9976,7013.0
2019-08-14 14:00:00,153.43,153.44,153.07,153.12,10852.0,133.9976,134.0063,133.6832,133.7268,10852.0
2019-08-14 14:10:00,153.23,153.36,152.74,152.92,24597.0,133.8229,133.9364,133.3949,133.5521,24597.0
2019-08-14 14:20:00,152.9,152.9,152.55,152.55,9158.0,133.5347,133.5347,133.229,133.229,9158.0
2019-08-14 14:30:00,152.55,152.58,152.33,152.36,7892.0,133.229,133.2552,133.0369,133.0631,7892.0
2019-08-14 14:40:00,152.36,152.53,152.28,152.41,8544.0,133.0631,133.2115,132.9932,133.1067,8544.0
2019-08-14 14:50:00,152.38,152.64,152.38,152.56,8322.0,133.0805,133.3076,133.0805,133.2377,8322.0
2019-08-14 15:00:00,152.56,152.93,152.45,152.83,8587.0,133.2377,133.5609,133.1417,133.4735,8587.0
2019-08-14 15:10:00,152.82,152.9,152.46,152.46,13091.0,133.4648,133.5347,133.1504,133.1504,13091.0
2019-08-14 15:20:00,152.44,152.74,152.05,152.51,18171.0,133.1329,133.3949,132.7923,133.1941,18171.0
2019-08-14 15:30:00,152.46,152.47,152.22,152.46,15900.0,133.1504,133.1591,132.9408,133.1504,15900.0
2019-08-14 15:40:00,152.45,152.62,152.11,152.41,27222.0,133.1417,133.2901,132.8447,133.1067,27222.0
2019-08-14 15:50:00,152.35,152.72,152.26,152.38,78647.0,133.0543,133.3775,132.9757,133.0805,78647.0
2019-08-15 09:30:00,153.12,153.64,152.82,153.07,23721.0,133.7268,134.181,133.4648,133.6832,23721.0
2019-08-15 09:40:00,152.89,153.23,152.65,152.66,20231.0,133.5259,133.8229,133.3163,133.3251,20231.0
2019-08-15 09:50:00,152.7,153.9,152.7,153.9,20671.0,133.36,134.408,133.36,134.408,20671.0
2019-08-15 10:00:00,153.81,154.12,153.53,153.97,21461.0,134.3294,134.6002,134.0849,134.4692,21461.0
2019-08-15 10:10:00,153.93,154.04,153.57,153.64,8625.0,134.4342,134.5303,134.1198,134.181,8625.0
2019-08-15 10:20:00,153.63,153.63,153.12,153.15,9524.0,134.1722,134.1722,133.7268,133.753,9524.0
2019-08-15 10:30:00,152.96,153.49,152.96,153.29,8765.0,133.5871,134.05,133.5871,133.8753,8765.0
2019-08-15 10:40:00,153.2,154.0,153.16,153.77,15243.0,133.7967,134.4954,133.7618,134.2945,15243.0
2019-08-15 10:50:00,153.78,153.97,153.62,153.94,12927.0,134.3032,134.4692,134.1635,134.443,12927.0
2019-08-15 11:00:00,153.9,154.03,153.73,153.75,15559.0,134.408,134.5216,134.2596,134.277,15559.0
2019-08-15 11:10:00,153.71,154.13,153.7,154.06,15372.0,134.2421,134.6089,134.2334,134.5478,15372.0
2019-08-15 11:20:00,154.02,154.38,153.9,154.38,16524.0,134.5128,134.8272,134.408,134.8272,16524.0
2019-08-15 11:30:00,154.46,154.64,154.3,154.47,12833.0,134.8971,135.0543,134.7574,134.9058,12833.0
2019-08-15 11:40:00,154.45,154.65,154.37,154.48,9838.0,134.8884,135.063,134.8185,134.9146,9838.0
2019-08-15 11:50:00,154.46,154.73,154.41,154.71,15005.0,134.8971,135.1329,134.8534,135.1154,15005.0
2019-08-15 12:00:00,154.69,154.94,154.6,154.94,7670.0,135.098,135.3163,135.0194,135.3163,7670.0
2019-08-15 12:10:00,154.93,155.35,154.89,155.31,9919.0,135.3076,135.6744,135.2726,135.6394,9919.0
2019-08-15 12:20:00,155.34,155.4,155.09,155.19,28436.0,135.6656,135.718,135.4473,135.5346,28436.0
2019-08-15 12:30:00,155.19,155.19,154.62,154.65,6981.0,135.5346,135.5346,135.0368,135.063,6981.0
2019-08-15 12:40:00,154.61,154.77,154.6,154.62,6042.0,135.0281,135.1678,135.0194,135.0368,6042.0
2019-08-15 12:50:00,154.62,154.89,154.62,154.76,7978.0,135.0368,135.2726,135.0368,135.1591,7978.0
2019-08-15 13:00:00,154.76,155.01,154.71,155.01,7075.0,135.1591,135.3774,135.1154,135.3774,7075.0
2019-08-15 13:10:00,154.89,155.09,154.84,155.05,24039.0,135.2726,135.4473,135.229,135.4124,24039.0
2019-08-15 13:20:00,155.06,155.32,154.9,154.94,10116.0,135.4211,135.6482,135.2814,135.3163,10116.0
2019-08-15 13:30:00,154.91,155.04,154.79,154.81,12711.0,135.2901,135.4036,135.1853,135.2028,12711.0
2019-08-15 13:40:00,154.85,154.86,154.28,154.37,8826.0,135.2377,135.2464,134.7399,134.8185,8826.0
2019-08-15 13:50:00,154.39,154.4,154.05,154.19,9340.0,134.836,134.8447,134.539,134.6613,9340.0
2019-08-15 14:00:00,154.13,154.59,154.05,154.53,10570.0,134.6089,135.0106,134.539,134.9582,10570.0
2019-08-15 14:10:00,154.56,155.01,154.56,154.86,7974.0,134.9844,135.3774,134.9844,135.2464,7974.0
2019-08-15 14:20:00,154.82,155.38,154.82,155.35,22201.0,135.2115,135.7006,135.2115,135.6744,22201.0
2019-08-15 14:30:00,155.32,155.41,155.2,155.31,15321.0,135.6482,135.7268,135.5434,135.6394,15321.0
2019-08-15 14:40:00,155.27,155.6,155.27,155.47,16164.0,135.6045,135.8927,135.6045,135.7792,16164.0
2019-08-15 14:50:00,155.51,155.54,155.29,155.48,9919.0,135.8141,135.8403,135.622,135.7879,9919.0
2019-08-15 15:00:00,155.46,155.8,155.46,155.6,16243.0,135.7704,136.0674,135.7704,135.8927,16243.0
2019-08-15 15:10:00,155.66,155.71,155.44,155.53,10560.0,135.9451,135.9888,135.753,135.8316,10560.0
2019-08-15 15:20:00,155.52,155.63,155.41,155.56,11433.0,135.8229,135.9189,135.7268,135.8578,11433.0
2019-08-15 15:30:00,155.52,155.75,155.47,155.74,14371.0,135.8229,136.0237,135.7792,136.015,14371.0
2019-08-15 15:40:00,155.74,156.03,155.63,155.81,29534.0,136.015,136.2683,135.9189,136.0761,29534.0
2019-08-15 15:50:00,155.81,155.98,155.4,155.54,74926.0,136.0761,136.2246,135.718,135.8403,74926.0
2019-08-16 09:30:00,155.85,156.42,155.46,156.09,47912.0,136.1111,136.6089,135.7704,136.3207,47912.0
2019-08-16 09:40:00,156.02,156.02,155.44,155.56,6869.0,136.2595,136.2595,135.753,135.8578,6869.0
2019-08-16 09:50:00,155.68,155.9,155.42,155.77,11484.0,135.9626,136.1547,135.7355,136.0412,11484.0
2019-08-16 10:00:00,155.92,156.01,155.82,155.85,7876.0,136.1722,136.2508,136.0849,136.1111,7876.0
2019-08-16 10:10:00,155.84,155.98,155.28,155.39,9338.0,136.1023,136.2246,135.6132,135.7093,9338.0
2019-08-16 10:20:00,155.39,155.96,155.38,155.58,6189.0,135.7093,136.2071,135.7006,135.8753,6189.0
2019-08-16 10:30:00,155.53,155.75,155.45,155.65,60263.0,135.8316,136.0237,135.7617,135.9364,60263.0
2019-08-16 10:40:00,155.61,155.68,155.18,155.43,16126.0,135.9015,135.9626,135.5259,135.7442,16126.0
2019-08-16 10:50:00,155.46,155.62,155.38,155.62,5821.0,135.7704,135.9102,135.7006,135.9102,5821.0
2019-08-16 11:00:00,155.67,156.12,155.67,155.97,10319.0,135.9539,136.3469,135.9539,136.2159,10319.0
2019-08-16 11:10:00,155.96,155.98,155.69,155.69,5521.0,136.2071,136.2246,135.9713,135.9713,5521.0
2019-08-16 11:20:00,155.66,155.72,155.4,155.5,5494.0,135.9451,135.9975,135.718,135.8054,5494.0
2019-08-16 11:30:00,155.5,155.55,155.35,155.46,15155.0,135.8054,135.8491,135.6744,135.7704,15155.0
2019-08-16 11:40:00,155.5,155.52,155.22,155.46,8130.0,135.8054,135.8229,135.5608,135.7704,8130.0
2019-08-16 11:50:00,155.44,155.55,155.38,155.39,5433.0,135.753,135.8491,135.7006,135.7093,5433.0
2019-08-16 12:00:00,155.35,155.43,155.15,155.17,12192.0,135.6744,135.7442,135.4997,135.5172,12192.0
2019-08-16 12:10:00,155.2,155.2,154.75,154.78,14315.0,135.5434,135.5434,135.1504,135.1766,14315.0
2019-08-16 12:20:00,154.85,155.12,154.82,155.12,10907.0,135.2377,135.4735,135.2115,135.4735,10907.0
2019-08-16 12:30:00,155.09,155.28,155.0,155.15,8358.0,135.4473,135.6132,135.3687,135.4997,8358.0
2019-08-16 12:40:00,155.15,155.19,154.88,155.17,5902.0,135.4997,135.5346,135.2639,135.5172,5902.0
2019-08-16 12:50:00,155.22,155.38,155.22,155.31,7256.0,135.5608,135.7006,135.5608,135.6394,7256.0
2019-08-16 13:00:00,155.4,155.55,155.37,155.51,3980.0,135.718,135.8491,135.6918,135.8141,3980.0
2019-08-16 13:10:00,155.49,155.62,155.44,155.55,6441.0,135.7966,135.9102,135.753,135.8491,6441.0
2019-08-16 13:20:00,155.53,155.72,155.49,155.6,6812.0,135.8316,135.9975,135.7966,135.8927,6812.0
2019-08-16 13:30:00,155.48,155.58,155.4,155.4,3512.0,135.7879,135.8753,135.718,135.718,3512.0
2019-08-16 13:40:00,155.45,155.5,155.34,155.38,5973.0,135.7617,135.8054,135.6656,135.7006,5973.0
2019-08-16 13:50:00,155.36,155.52,155.32,155.37,9280.0,135.6831,135.8229,135.6482,135.6918,9280.0
2019-08-16 14:00:00,155.38,155.51,155.33,155.42,5078.0,135.7006,135.8141,135.6569,135.7355,5078.0
2019-08-16 14:10:00,155.44,155.59,155.38,155.53,5472.0,135.753,135.884,135.7006,135.8316,5472.0
2019-08-16 14:20:00,155.53,155.65,155.52,155.59,7919.0,135.8316,135.9364,135.8229,135.884,7919.0
2019-08-16 14:30:00,155.55,155.67,155.4,155.48,11165.0,135.8491,135.9539,135.718,135.7879,11165.0
2019-08-16 14:40:00,155.53,155.68,155.43,155.68,4311.0,135.8316,135.9626,135.7442,135.9626,4311.0
2019-08-16 14:50:00,155.68,155.88,155.6,155.84,5806.0,135.9626,136.1373,135.8927,136.1023,5806.0
2019-08-16 15:00:00,155.81,155.9,155.75,155.82,14368.0,136.0761,136.1547,136.0237,136.0849,14368.0
2019-08-16 15:10:00,155.79,155.8,155.69,155.76,12455.0,136.0587,136.0674,135.9713,136.0325,12455.0
2019-08-16 15:20:00,155.75,155.77,155.52,155.58,13114.0,136.0237,136.0412,135.8229,135.8753,13114.0
2019-08-16 15:30:00,155.58,155.63,155.43,155.54,17501.0,135.8753,135.9189,135.7442,135.8403,17501.0
2019-08-16 15:40:00,155.58,155.76,155.57,155.62,21652.0,135.8753,136.0325,135.8665,135.9102,21652.0
2019-08-16 15:50:00,155.69,155.79,155.38,155.44,84157.0,135.9713,136.0587,135.7006,135.753,84157.0
2019-08-19 09:30:00,155.63,156.34,155.52,155.8,31859.0,135.9189,136.539,135.8229,136.0674,31859.0
2019-08-19 09:40:00,155.79,156.02,155.37,155.97,12981.0,136.0587,136.2595,135.6918,136.2159,12981.0
2019-08-19 09:50:00,155.91,156.4,155.91,156.38,12440.0,136.1635,136.5914,136.1635,136.5739,12440.0
2019-08-19 10:00:00,156.36,156.69,156.33,156.52,18841.0,136.5565,136.8447,136.5303,136.6962,18841.0
2019-08-19 10:10:00,156.6,156.96,156.51,156.72,19756.0,136.7661,137.0805,136.6875,136.8709,19756.0
2019-08-19 10:20:00,156.68,156.84,156.53,156.61,11967.0,136.8359,136.9757,136.7049,136.7748,11967.0
2019-08-19 10:30:00,156.56,156.62,156.31,156.49,35888.0,136.7311,136.7835,136.5128,136.67,35888.0
2019-08-19 10:40:00,156.48,156.66,156.43,156.53,16706.0,136.6613,136.8185,136.6176,136.7049,16706.0
2019-08-19 10:50:00,156.49,156.57,156.19,156.46,22336.0,136.67,136.7399,136.408,136.6438,22336.0
2019-08-19 11:00:00,156.53,156.59,156.33,156.47,15825.0,136.7049,136.7573,136.5303,136.6525,15825.0
2019-08-19 11:10:00,156.56,156.9,156.52,156.9,16650.0,136.7311,137.0281,136.6962,137.0281,16650.0
2019-08-19 11:20:00,156.84,157.0,156.78,156.84,9461.0,136.9757,137.1154,136.9233,136.9757,9461.0
2019-08-19 11:30:00,156.82,156.88,156.6,156.61,13372.0,136.9582,137.0106,136.7661,136.7748,13372.0
2019-08-19 11:40:00,156.62,156.8,156.56,156.78,8259.0,136.7835,136.9407,136.7311,136.9233,8259.0
2019-08-19 11:50:00,156.8,157.28,156.8,157.19,9381.0,136.9407,137.3599,136.9407,137.2813,9381.0
2019-08-19 12:00:00,157.17,157.19,157.06,157.09,6021.0,137.2639,137.2813,137.1678,137.194,6021.0
2019-08-19 12:10:00,157.12,157.19,157.03,157.11,6335.0,137.2202,137.2813,137.1416,137.2115,6335.0
2019-08-19 12:20:00,157.11,157.18,157.0,157.18,7309.0,137.2115,137.2726,137.1154,137.2726,7309.0
2019-08-19 12:30:00,157.15,157.43,157.15,157.43,5816.0,137.2464,137.4909,137.2464,137.4909,5816.0
2019-08-19 12:40:00,157.4,157.59,157.38,157.57,5638.0,137.4647,137.6307,137.4473,137.6132,5638.0
2019-08-19 12:50:00,157.56,157.67,157.48,157.6,10845.0,137.6045,137.7005,137.5346,137.6394,10845.0
2019-08-19 13:00:00,157.63,157.65,157.57,157.57,6660.0,137.6656,137.6831,137.6132,137.6132,6660.0
2019-08-19 13:10:00,157.58,157.8,157.58,157.77,6652.0,137.6219,137.8141,137.6219,137.7879,6652.0
2019-08-19 13:20:00,157.83,157.85,157.69,157.72,6154.0,137.8403,137.8577,137.718,137.7442,6154.0
2019-08-19 13:30:00,157.71,157.71,157.52,157.63,20656.0,137.7355,137.7355,137.5695,137.6656,20656.0
2019-08-19 13:40:00,157.67,158.04,157.66,158.03,10062.0,137.7005,138.0237,137.6918,138.0149,10062.0
2019-08-19 13:50:00,158.06,158.09,157.89,158.01,8089.0,138.0412,138.0674,137.8927,137.9975,8089.0
2019-08-19 14:00:00,157.96,158.01,157.88,157.97,4258.0,137.9538,137.9975,137.8839,137.9625,4258.0
2019-08-19 14:10:00,157.92,158.03,157.92,157.95,7322.0,137.9189,138.0149,137.9189,137.9451,7322.0
2019-08-19 14:20:00,157.92,158.03,157.82,158.03,6722.0,137.9189,138.0149,137.8315,138.0149,6722.0
2019-08-19 14:30:00,158.05,158.21,158.0,158.11,9612.0,138.0324,138.1722,137.9887,138.0848,9612.0
2019-08-19 14:40:00,158.07,158.13,158.01,158.06,10277.0,138.0499,138.1023,137.9975,138.0412,10277.0
2019-08-19 14:50:00,158.07,158.15,158.0,158.11,10115.0,138.0499,138.1198,137.9887,138.0848,10115.0
2019-08-19 15:00:00,158.13,158.16,157.92,158.0,11058.0,138.1023,138.1285,137.9189,137.9887,11058.0
2019-08-19 15:10:00,158.02,158.04,157.81,157.83,19239.0,138.0062,138.0237,137.8228,137.8403,19239.0
2019-08-19 15:20:00,157.8,158.11,157.77,158.07,9542.0,137.8141,138.0848,137.7879,138.0499,9542.0
2019-08-19 15:30:00,158.05,158.4,158.05,158.28,33575.0,138.0324,138.3381,138.0324,138.2333,33575.0
2019-08-19 15:40:00,158.29,158.31,158.11,158.12,29051.0,138.242,138.2595,138.0848,138.0936,29051.0
2019-08-19 15:50:00,158.12,158.14,157.66,157.78,77583.0,138.0936,138.111,137.6918,137.7966,77583.0
2019-08-20 09:30:00,157.9,158.2,157.51,157.69,25147.0,137.9014,138.1634,137.5608,137.718,25147.0
2019-08-20 09:40:00,157.72,157.72,156.74,156.81,18395.0,137.7442,137.7442,136.8883,136.9495,18395.0
2019-08-20 09:50:00,156.87,156.88,156.23,156.26,14428.0,137.0019,137.0106,136.4429,136.4691,14428.0
2019-08-20 10:00:00,156.3,156.82,156.3,156.58,10201.0,136.5041,136.9582,136.5041,136.7486,10201.0
2019-08-20 10:10:00,156.52,157.15,156.4,156.91,90113.0,136.6962,137.2464,136.5914,137.0368,90113.0
2019-08-20 10:20:00,156.93,156.99,156.58,156.85,12374.0,137.0543,137.1067,136.7486,136.9844,12374.0
2019-08-20 10:30:00,156.88,157.12,156.72,157.12,10921.0,137.0106,137.2202,136.8709,137.2202,10921.0
2019-08-20 10:40:00,157.15,157.51,157.08,157.24,13060.0,137.2464,137.5608,137.1853,137.325,13060.0
2019-08-20 10:50:00,157.23,157.42,157.02,157.31,8243.0,137.3163,137.4822,137.1329,137.3861,8243.0
2019-08-20 11:00:00,157.31,157.84,157.31,157.81,8607.0,137.3861,137.849,137.3861,137.8228,8607.0
2019-08-20 11:10:00,157.86,158.05,157.85,157.99,10232.0,137.8665,138.0324,137.8577,137.98,10232.0
2019-08-20 11:20:00,157.98,158.02,157.55,157.55,26907.0,137.9713,138.0062,137.5957,137.5957,26907.0
2019-08-20 11:30:00,157.58,157.64,157.11,157.56,10633.0,137.6219,137.6743,137.2115,137.6045,10633.0
2019-08-20 11:40:00,157.59,157.59,157.36,157.47,23278.0,137.6307,137.6307,137.4298,137.5259,23278.0
2019-08-20 11:50:00,157.52,157.61,157.39,157.42,7460.0,137.5695,137.6481,137.456,137.4822,7460.0
2019-08-20 12:00:00,157.39,157.41,157.18,157.2,5608.0,137.456,137.4735,137.2726,137.2901,5608.0
2019-08-20 12:10:00,157.17,157.2,157.06,157.19,3923.0,137.2639,137.2901,137.1678,137.2813,3923.0
2019-08-20 12:20:00,157.24,157.43,157.24,157.4,7924.0,137.325,137.4909,137.325,137.4647,7924.0
2019-08-20 12:30:00,157.41,157.44,157.26,157.3,3390.0,137.4735,137.4997,137.3425,137.3774,3390.0
2019-08-20 12:40:00,157.28,157.58,157.25,157.55,5547.0,137.3599,137.6219,137.3337,137.5957,5547.0
2019-08-20 12:50:00,157.58,157.66,157.48,157.66,5597.0,137.6219,137.6918,137.5346,137.6918,5597.0
2019-08-20 13:00:00,157.66,157.72,157.59,157.64,9696.0,137.6918,137.7442,137.6307,137.6743,9696.0
2019-08-20 13:10:00,157.64,157.7,157.6,157.6,3932.0,137.6743,137.7267,137.6394,137.6394,3932.0
2019-08-20 13:20:00,157.61,157.64,157.48,157.53,6317.0,137.6481,137.6743,137.5346,137.5783,6317.0
2019-08-20 13:30:00,157.56,157.57,157.25,157.25,3820.0,137.6045,137.6132,137.3337,137.3337,3820.0
2019-08-20 13:40:00,157.34,157.48,157.34,157.41,5025.0,137.4123,137.5346,137.4123,137.4735,5025.0
2019-08-20 13:50:00,157.36,157.47,157.24,157.47,5040.0,137.4298,137.5259,137.325,137.5259,5040.0
2019-08-20 14:00:00,157.41,157.43,157.19,157.19,8493.0,137.4735,137.4909,137.2813,137.2813,8493.0
2019-08-20 14:10:00,157.22,157.44,157.22,157.44,7780.0,137.3075,137.4997,137.3075,137.4997,7780.0
2019-08-20 14:20:00,157.45,157.51,157.3,157.38,8871.0,137.5084,137.5608,137.3774,137.4473,8871.0
2019-08-20 14:30:00,157.38,157.56,157.37,157.38,10123.0,137.4473,137.6045,137.4385,137.4473,10123.0
2019-08-20 14:40:00,157.39,157.4,157.25,157.31,12911.0,137.456,137.4647,137.3337,137.3861,12911.0
2019-08-20 14:50:00,157.31,157.34,157.09,157.15,6224.0,137.3861,137.4123,137.194,137.2464,6224.0
2019-08-20 15:00:00,157.17,157.17,156.99,157.08,7696.0,137.2639,137.2639,137.1067,137.1853,7696.0
2019-08-20 15:10:00,157.07,157.1,156.88,156.89,11545.0,137.1765,137.2027,137.0106,137.0193,11545.0
2019-08-20 15:20:00,156.91,157.03,156.85,156.99,11351.0,137.0368,137.1416,136.9844,137.1067,11351.0
2019-08-20 15:30:00,157.0,157.01,156.8,156.82,16648.0,137.1154,137.1241,136.9407,136.9582,16648.0
2019-08-20 15:40:00,156.82,156.82,156.63,156.65,19879.0,136.9582,136.9582,136.7923,136.8097,19879.0
2019-08-20 15:50:00,156.68,156.77,156.39,156.52,57005.0,136.8359,136.9145,136.5827,136.6962,57005.0
2019-08-21 09:30:00,156.9,157.69,156.74,157.04,21164.0,137.0281,137.718,136.8883,137.1503,21164.0
2019-08-21 09:40:00,157.16,157.32,156.91,157.03,7916.0,137.2551,137.3949,137.0368,137.1416,7916.0
2019-08-21 09:50:00,157.06,157.19,156.85,156.95,7763.0,137.1678,137.2813,136.9844,137.0717,7763.0
2019-08-21 10:00:00,156.84,156.96,156.64,156.85,11175.0,136.9757,137.0805,136.801,136.9844,11175.0
2019-08-21 10:10:00,156.84,157.32,156.84,157.3,13165.0,136.9757,137.3949,136.9757,137.3774,13165.0
2019-08-21 10:20:00,157.3,157.37,157.2,157.24,18956.0,137.3774,137.4385,137.2901,137.325,18956.0
2019-08-21 10:30:00,157.25,157.75,157.21,157.72,12616.0,137.3337,137.7704,137.2988,137.7442,12616.0
2019-08-21 10:40:00,157.72,158.04,157.71,157.81,16783.0,137.7442,138.0237,137.7355,137.8228,16783.0
2019-08-21 10:50:00,157.85,158.32,157.85,158.28,11697.0,137.8577,138.2682,137.8577,138.2333,11697.0
2019-08-21 11:00:00,158.22,158.23,157.74,157.91,9163.0,138.1809,138.1896,137.7617,137.9101,9163.0
2019-08-21 11:10:00,157.93,158.21,157.93,158.2,12557.0,137.9276,138.1722,137.9276,138.1634,12557.0
2019-08-21 11:20:00,158.18,158.19,157.89,157.9,7588.0,138.146,138.1547,137.8927,137.9014,7588.0
2019-08-21 11:30:00,157.9,158.22,157.83,158.18,11468.0,137.9014,138.1809,137.8403,138.146,11468.0
2019-08-21 11:40:00,158.12,158.19,158.08,158.19,5402.0,138.0936,138.1547,138.0586,138.1547,5402.0
2019-08-21 11:50:00,158.18,158.42,158.08,158.37,20308.0,138.146,138.3556,138.0586,138.3119,20308.0
2019-08-21 12:00:00,158.39,158.39,158.08,158.2,11382.0,138.3294,138.3294,138.0586,138.1634,11382.0
2019-08-21 12:10:00,158.22,158.48,158.2,158.32,7749.0,138.1809,138.408,138.1634,138.2682,7749.0
2019-08-21 12:20:00,158.31,158.38,158.15,158.3,5200.0,138.2595,138.3206,138.1198,138.2508,5200.0
2019-08-21 12:30:00,158.31,158.31,158.1,158.11,6760.0,138.2595,138.2595,138.0761,138.0848,6760.0
2019-08-21 12:40:00,158.17,158.34,158.1,158.2,21899.0,138.1372,138.2857,138.0761,138.1634,21899.0
2019-08-21 12:50:00,158.17,158.27,158.14,158.25,4719.0,138.1372,138.2246,138.111,138.2071,4719.0
2019-08-21 13:00:00,158.2,158.26,158.16,158.25,6081.0,138.1634,138.2158,138.1285,138.2071,6081.0
2019-08-21 13:10:00,158.22,158.43,158.22,158.42,4881.0,138.1809,138.3643,138.1809,138.3556,4881.0
2019-08-21 13:20:00,158.49,158.6,158.47,158.5,43199.0,138.4167,138.5128,138.3992,138.4254,43199.0
2019-08-21 13:30:00,158.49,158.49,158.29,158.33,6246.0,138.4167,138.4167,138.242,138.277,6246.0
2019-08-21 13:40:00,158.34,158.38,158.26,158.26,12228.0,138.2857,138.3206,138.2158,138.2158,12228.0
2019-08-21 13:50:00,158.25,158.41,158.25,158.37,4616.0,138.2071,138.3468,138.2071,138.3119,4616.0
2019-08-21 14:00:00,158.37,158.37,157.97,158.08,10594.0,138.3119,138.3119,137.9625,138.0586,10594.0
2019-08-21 14:10:00,158.11,158.24,157.95,158.16,12135.0,138.0848,138.1984,137.9451,138.1285,12135.0
2019-08-21 14:20:00,158.17,158.38,158.09,158.3,8425.0,138.1372,138.3206,138.0674,138.2508,8425.0
2019-08-21 14:30:00,158.37,158.41,158.2,158.21,8199.0,138.3119,138.3468,138.1634,138.1722,8199.0
2019-08-21 14:40:00,158.23,158.41,158.13,158.15,19013.0,138.1896,138.3468,138.1023,138.1198,19013.0
2019-08-21 14:50:00,158.17,158.33,158.1,158.33,7867.0,138.1372,138.277,138.0761,138.277,7867.0
2019-08-21 15:00:00,158.33,158.43,158.12,158.12,19446.0,138.277,138.3643,138.0936,138.0936,19446.0
2019-08-21 15:10:00,158.11,158.32,158.11,158.28,10352.0,138.0848,138.2682,138.0848,138.2333,10352.0
2019-08-21 15:20:00,158.28,158.29,158.2,158.26,11706.0,138.2333,138.242,138.1634,138.2158,11706.0
2019-08-21 15:30:00,158.22,158.5,158.21,158.4,19001.0,138.1809,138.4254,138.1722,138.3381,19001.0
2019-08-21 15:40:00,158.39,158.54,158.38,158.41,32488.0,138.3294,138.4604,138.3206,138.3468,32488.0
2019-08-21 15:50:00,158.4,158.79,158.4,158.74,79861.0,138.3381,138.6787,138.3381,138.635,79861.0
2019-08-22 09:30:00,157.91,158.68,157.91,158.43,30807.0,138.5832,139.259,138.5832,139.0396,30807.0
2019-08-22 09:40:00,158.45,158.58,157.92,157.97,11536.0,139.0572,139.1712,138.592,138.6359,11536.0
2019-08-22 09:50:00,158.06,158.06,157.37,157.61,18647.0,138.7149,138.7149,138.1093,138.32,18647.0
2019-08-22 10:00:00,157.56,157.66,157.41,157.45,14251.0,138.2761,138.3638,138.1444,138.1795,14251.0
2019-08-22 10:10:00,157.46,157.53,157.34,157.35,76132.0,138.1883,138.2498,138.083,138.0918,76132.0
2019-08-22 10:20:00,157.32,157.36,156.97,157.26,30005.0,138.0655,138.1006,137.7583,138.0128,30005.0
2019-08-22 10:30:00,157.29,157.34,157.0,157.08,14607.0,138.0391,138.083,137.7846,137.8548,14607.0
2019-08-22 10:40:00,157.08,157.29,156.89,157.27,16556.0,137.8548,138.0391,137.6881,138.0216,16556.0
2019-08-22 10:50:00,157.28,157.28,156.81,156.86,12721.0,138.0303,138.0303,137.6179,137.6618,12721.0
2019-08-22 11:00:00,156.86,157.11,156.78,156.87,13903.0,137.6618,137.8812,137.5915,137.6705,13903.0
2019-08-22 11:10:00,156.85,156.91,156.74,156.86,14421.0,137.653,137.7056,137.5564,137.6618,14421.0
2019-08-22 11:20:00,156.87,156.93,156.78,156.87,16615.0,137.6705,137.7232,137.5915,137.6705,16615.0
2019-08-22 11:30:00,156.89,157.24,156.89,157.19,23091.0,137.6881,137.9952,137.6881,137.9514,23091.0
2019-08-22 11:40:00,157.21,157.36,157.19,157.22,12666.0,137.9689,138.1006,137.9514,137.9777,12666.0
2019-08-22 11:50:00,157.26,157.54,157.09,157.45,11993.0,138.0128,138.2585,137.8636,138.1795,11993.0
2019-08-22 12:00:00,157.43,157.62,157.39,157.41,11584.0,138.162,138.3287,138.1269,138.1444,11584.0
2019-08-22 12:10:00,157.39,157.46,157.33,157.38,18710.0,138.1269,138.1883,138.0742,138.1181,18710.0
2019-08-22 12:20:00,157.4,157.41,157.31,157.39,21109.0,138.1357,138.1444,138.0567,138.1269,21109.0
2019-08-22 12:30:00,157.39,157.4,157.33,157.38,9273.0,138.1269,138.1357,138.0742,138.1181,9273.0
2019-08-22 12:40:00,157.38,157.42,157.29,157.41,22019.0,138.1181,138.1532,138.0391,138.1444,22019.0
2019-08-22 12:50:00,157.42,157.79,157.42,157.78,7730.0,138.1532,138.4779,138.1532,138.4692,7730.0
2019-08-22 13:00:00,157.8,157.85,157.73,157.77,11921.0,138.4867,138.5306,138.4253,138.4604,11921.0
2019-08-22 13:10:00,157.77,157.77,157.57,157.6,8583.0,138.4604,138.4604,138.2849,138.3112,8583.0
2019-08-22 13:20:00,157.69,157.72,157.57,157.7,8575.0,138.3902,138.4165,138.2849,138.3989,8575.0
2019-08-22 13:30:00,157.68,157.91,157.67,157.85,14330.0,138.3814,138.5832,138.3726,138.5306,14330.0
2019-08-22 13:40:00,157.77,157.88,157.72,157.8,7737.0,138.4604,138.5569,138.4165,138.4867,7737.0
2019-08-22 13:50:00,157.85,157.92,157.83,157.92,14290.0,138.5306,138.592,138.513,138.592,14290.0
2019-08-22 14:00:00,157.98,158.05,157.92,158.0,16532.0,138.6447,138.7061,138.592,138.6622,16532.0
2019-08-22 14:10:00,157.99,158.05,157.83,158.03,17848.0,138.6535,138.7061,138.513,138.6886,17848.0
2019-08-22 14:20:00,158.06,158.28,158.05,158.23,13300.0,138.7149,138.908,138.7061,138.8641,13300.0
2019-08-22 14:30:00,158.25,158.32,158.12,158.17,23924.0,138.8816,138.9431,138.7675,138.8114,23924.0
2019-08-22 14:40:00,158.2,158.44,158.17,158.37,13496.0,138.8377,139.0484,138.8114,138.9869,13496.0
2019-08-22 14:50:00,158.37,158.55,158.37,158.47,9339.0,138.9869,139.1449,138.9869,139.0747,9339.0
2019-08-22 15:00:00,158.47,158.47,158.17,158.36,12612.0,139.0747,139.0747,138.8114,138.9782,12612.0
2019-08-22 15:10:00,158.39,158.45,158.28,158.4,13276.0,139.0045,139.0572,138.908,139.0133,13276.0
2019-08-22 15:20:00,158.37,158.53,158.37,158.5,14278.0,138.9869,139.1274,138.9869,139.101,14278.0
2019-08-22 15:30:00,158.5,158.58,158.38,158.49,17520.0,139.101,139.1712,138.9957,139.0923,17520.0
2019-08-22 15:40:00,158.5,158.59,158.47,158.5,26719.0,139.101,139.18,139.0747,139.101,26719.0
2019-08-22 15:50:00,158.51,158.74,158.32,158.41,64985.0,139.1098,139.3117,138.9431,139.022,64985.0
2019-08-23 09:30:00,158.9,159.27,158.26,158.58,26645.0,139.4521,139.7768,138.8904,139.1712,26645.0
2019-08-23 09:40:00,158.61,158.64,158.28,158.31,5714.0,139.1976,139.2239,138.908,138.9343,5714.0
2019-08-23 09:50:00,158.26,158.5,157.95,158.0,5016.0,138.8904,139.101,138.6183,138.6622,5016.0
2019-08-23 10:00:00,157.98,158.62,157.98,158.44,7840.0,138.6447,139.2063,138.6447,139.0484,7840.0
2019-08-23 10:10:00,158.38,158.89,158.18,158.89,4680.0,138.9957,139.4433,138.8202,139.4433,4680.0
2019-08-23 10:20:00,158.89,158.89,158.62,158.64,4055.0,139.4433,139.4433,139.2063,139.2239,4055.0
2019-08-23 10:30:00,158.6,158.68,158.49,158.57,7225.0,139.1888,139.259,139.0923,139.1625,7225.0
2019-08-23 10:40:00,158.68,159.12,158.65,159.07,6774.0,139.259,139.6451,139.2327,139.6013,6774.0
2019-08-23 10:50:00,159.03,159.22,158.96,158.96,7417.0,139.5662,139.7329,139.5047,139.5047,7417.0
2019-08-23 11:00:00,158.96,158.96,157.42,157.42,9531.0,139.5047,139.5047,138.1532,138.1532,9531.0
2019-08-23 11:10:00,157.42,158.5,157.3,158.42,9019.0,138.1532,139.101,138.0479,139.0308,9019.0
2019-08-23 11:20:00,158.45,158.45,158.12,158.28,7526.0,139.0572,139.0572,138.7675,138.908,7526.0
2019-08-23 11:30:00,158.11,158.28,158.09,158.22,4601.0,138.7588,138.908,138.7412,138.8553,4601.0
2019-08-23 11:40:00,158.12,158.18,157.99,158.13,4295.0,138.7675,138.8202,138.6535,138.7763,4295.0
2019-08-23 11:50:00,158.12,158.19,157.86,157.86,7897.0,138.7675,138.829,138.5394,138.5394,7897.0
2019-08-23 12:00:00,157.86,157.86,157.52,157.63,5544.0,138.5394,138.5394,138.241,138.3375,5544.0
2019-08-23 12:10:00,157.66,157.77,157.45,157.65,8083.0,138.3638,138.4604,138.1795,138.3551,8083.0
2019-08-23 12:20:00,157.6,157.77,157.49,157.68,5247.0,138.3112,138.4604,138.2146,138.3814,5247.0
2019-08-23 12:30:00,157.71,158.07,157.71,157.97,3020.0,138.4077,138.7237,138.4077,138.6359,3020.0
2019-08-23 12:40:00,158.0,158.04,157.77,157.93,4586.0,138.6622,138.6973,138.4604,138.6008,4586.0
2019-08-23 12:50:00,157.91,158.01,157.73,157.9,5604.0,138.5832,138.671,138.4253,138.5745,5604.0
2019-08-23 13:00:00,157.85,157.87,157.69,157.72,4235.0,138.5306,138.5481,138.3902,138.4165,4235.0
2019-08-23 13:10:00,157.68,158.1,157.67,157.82,7673.0,138.3814,138.75,138.3726,138.5043,7673.0
2019-08-23 13:20:00,157.86,157.86,157.72,157.79,5124.0,138.5394,138.5394,138.4165,138.4779,5124.0
2019-08-23 13:30:00,157.76,158.07,157.75,158.07,5017.0,138.4516,138.7237,138.4428,138.7237,5017.0
2019-08-23 13:40:00,158.02,158.24,157.92,158.24,6664.0,138.6798,138.8729,138.592,138.8729,6664.0
2019-08-23 13:50:00,158.31,158.48,158.27,158.44,6677.0,138.9343,139.0835,138.8992,139.0484,6677.0
2019-08-23 14:00:00,158.37,158.37,158.04,158.12,15001.0,138.9869,138.9869,138.6973,138.7675,15001.0
2019-08-23 14:10:00,158.14,158.19,158.03,158.07,12830.0,138.7851,138.829,138.6886,138.7237,12830.0
2019-08-23 14:20:00,158.06,158.08,157.98,158.08,2237.0,138.7149,138.7324,138.6447,138.7324,2237.0
2019-08-23 14:30:00,158.16,158.29,157.99,157.99,5023.0,138.8026,138.9167,138.6535,138.6535,5023.0
2019-08-23 14:40:00,157.98,158.19,157.82,157.82,5757.0,138.6447,138.829,138.5043,138.5043,5757.0
2019-08-23 14:50:00,157.75,157.88,157.75,157.82,4513.0,138.4428,138.5569,138.4428,138.5043,4513.0
2019-08-23 15:00:00,157.78,157.83,157.66,157.72,8622.0,138.4692,138.513,138.3638,138.4165,8622.0
2019-08-23 15:10:00,157.74,157.74,157.24,157.45,16717.0,138.434,138.434,137.9952,138.1795,16717.0
2019-08-23 15:20:00,157.47,157.54,157.17,157.17,20562.0,138.1971,138.2585,137.9338,137.9338,20562.0
2019-08-23 15:30:00,157.15,157.24,156.98,157.18,21618.0,137.9163,137.9952,137.7671,137.9426,21618.0
2019-08-23 15:40:00,157.18,157.3,157.04,157.04,23182.0,137.9426,138.0479,137.8197,137.8197,23182.0
2019-08-23 15:50:00,157.02,157.16,156.45,157.12,76272.0,137.8022,137.925,137.3019,137.8899,76272.0
2019-08-26 09:30:00,157.53,158.45,157.4,158.31,28046.0,138.2498,139.0572,138.1357,138.9343,28046.0
2019-08-26 09:40:00,158.17,158.41,157.87,158.12,6010.0,138.8114,139.022,138.5481,138.7675,6010.0
2019-08-26 09:50:00,157.96,158.27,157.96,158.01,5692.0,138.6271,138.8992,138.6271,138.671,5692.0
2019-08-26 10:00:00,157.94,157.94,157.27,157.36,5246.0,138.6096,138.6096,138.0216,138.1006,5246.0
2019-08-26 10:10:00,157.38,157.68,157.27,157.31,10441.0,138.1181,138.3814,138.0216,138.0567,10441.0
2019-08-26 10:20:00,157.28,157.36,156.65,157.07,17311.0,138.0303,138.1006,137.4775,137.8461,17311.0
2019-08-26 10:30:00,157.1,157.15,156.86,157.03,6635.0,137.8724,137.9163,137.6618,137.8109,6635.0
2019-08-26 10:40:00,156.98,157.38,156.9,157.32,8950.0,137.7671,138.1181,137.6969,138.0655,8950.0
2019-08-26 10:50:00,157.3,157.34,157.17,157.27,8172.0,138.0479,138.083,137.9338,138.0216,8172.0
2019-08-26 11:00:00,157.25,157.55,157.09,157.45,8271.0,138.004,138.2673,137.8636,138.1795,8271.0
2019-08-26 11:10:00,157.51,157.71,157.3,157.33,5233.0,138.2322,138.4077,138.0479,138.0742,5233.0
2019-08-26 11:20:00,157.41,157.56,157.37,157.56,4991.0,138.1444,138.2761,138.1093,138.2761,4991.0
2019-08-26 11:30:00,157.43,157.6,157.37,157.57,7919.0,138.162,138.3112,138.1093,138.2849,7919.0
2019-08-26 11:40:00,157.58,157.64,157.37,157.64,4362.0,138.2936,138.3463,138.1093,138.3463,4362.0
2019-08-26 11:50:00,157.66,157.7,157.54,157.65,5068.0,138.3638,138.3989,138.2585,138.3551,5068.0
2019-08-26 12:00:00,157.63,157.88,157.63,157.85,5809.0,138.3375,138.5569,138.3375,138.5306,5809.0
2019-08-26 12:10:00,157.84,157.94,157.82,157.86,6885.0,138.5218,138.6096,138.5043,138.5394,6885.0
2019-08-26 12:20:00,157.83,158.14,157.82,158.06,5550.0,138.513,138.7851,138.5043,138.7149,5550.0
2019-08-26 12:30:00,158.08,158.11,157.93,158.11,3483.0,138.7324,138.7588,138.6008,138.7588,3483.0
2019-08-26 12:40:00,158.16,158.19,157.99,158.14,3983.0,138.8026,138.829,138.6535,138.7851,3983.0
2019-08-26 12:50:00,158.14,158.18,157.93,157.95,4400.0,138.7851,138.8202,138.6008,138.6183,4400.0
2019-08-26 13:00:00,157.98,158.06,157.8,158.05,19263.0,138.6447,138.7149,138.4867,138.7061,19263.0
2019-08-26 13:10:00,157.97,157.97,157.78,157.8,6299.0,138.6359,138.6359,138.4692,138.4867,6299.0
2019-08-26 13:20:00,157.8,157.95,157.79,157.9,8684.0,138.4867,138.6183,138.4779,138.5745,8684.0
2019-08-26 13:30:00,157.87,157.88,157.71,157.74,6513.0,138.5481,138.5569,138.4077,138.434,6513.0
2019-08-26 13:40:00,157.75,157.93,157.74,157.89,5863.0,138.4428,138.6008,138.434,138.5657,5863.0
2019-08-26 13:50:00,157.91,157.94,157.77,157.82,7449.0,138.5832,138.6096,138.4604,138.5043,7449.0
2019-08-26 14:00:00,157.83,157.89,157.64,157.86,12679.0,138.513,138.5657,138.3463,138.5394,12679.0
2019-08-26 14:10:00,157.82,158.71,157.82,158.54,39764.0,138.5043,139.2853,138.5043,139.1361,39764.0
2019-08-26 14:20:00,158.6,158.73,158.26,158.56,14748.0,139.1888,139.3029,138.8904,139.1537,14748.0
2019-08-26 14:30:00,158.5,158.72,158.41,158.65,28681.0,139.101,139.2941,139.022,139.2327,28681.0
2019-08-26 14:40:00,158.64,158.78,158.57,158.78,17242.0,139.2239,139.3468,139.1625,139.3468,17242.0
2019-08-26 14:50:00,158.79,158.9,158.72,158.9,19335.0,139.3555,139.4521,139.2941,139.4521,19335.0
2019-08-26 15:00:00,158.9,159.12,158.87,158.92,17349.0,139.4521,139.6451,139.4257,139.4696,17349.0
2019-08-26 15:10:00,158.94,159.19,158.93,159.17,14678.0,139.4872,139.7066,139.4784,139.689,14678.0
2019-08-26 15:20:00,159.17,159.23,159.07,159.12,22833.0,139.689,139.7417,139.6013,139.6451,22833.0
2019-08-26 15:30:00,159.14,159.24,158.74,158.75,32103.0,139.6627,139.7505,139.3117,139.3204,32103.0
2019-08-26 15:40:00,158.75,158.76,158.54,158.56,23094.0,139.3204,139.3292,139.1361,139.1537,23094.0
2019-08-26 15:50:00,158.56,159.07,158.53,159.06,65306.0,139.1537,139.6013,139.1274,139.5925,65306.0
2019-08-27 09:30:00,158.65,159.05,158.2,158.42,29417.0,139.2327,139.5837,138.8377,139.0308,29417.0
2019-08-27 09:40:00,158.5,158.75,158.2,158.52,23313.0,139.101,139.3204,138.8377,139.1186,23313.0
2019-08-27 09:50:00,158.37,158.76,158.2,158.73,8592.0,138.9869,139.3292,138.8377,139.3029,8592.0
2019-08-27 10:00:00,158.69,158.76,158.46,158.61,7604.0,139.2678,139.3292,139.0659,139.1976,7604.0
2019-08-27 10:10:00,158.6,158.6,158.21,158.41,10737.0,139.1888,139.1888,138.8465,139.022,10737.0
2019-08-27 10:20:00,158.4,158.74,158.32,158.74,8522.0,139.0133,139.3117,138.9431,139.3117,8522.0
2019-08-27 10:30:00,158.71,158.96,158.6,158.96,20472.0,139.2853,139.5047,139.1888,139.5047,20472.0
2019-08-27 10:40:00,159.0,159.3,158.91,159.07,10692.0,139.5398,139.8031,139.4609,139.6013,10692.0
2019-08-27 10:50:00,159.0,159.12,158.9,158.99,9936.0,139.5398,139.6451,139.4521,139.5311,9936.0
2019-08-27 11:00:00,159.05,159.13,158.79,158.83,18663.0,139.5837,139.6539,139.3555,139.3906,18663.0
2019-08-27 11:10:00,158.82,158.87,158.42,158.49,8204.0,139.3819,139.4257,139.0308,139.0923,8204.0
2019-08-27 11:20:00,158.47,158.66,158.46,158.55,5949.0,139.0747,139.2414,139.0659,139.1449,5949.0
2019-08-27 11:30:00,158.59,158.78,158.54,158.7,16035.0,139.18,139.3468,139.1361,139.2766,16035.0
2019-08-27 11:40:00,158.68,158.82,158.46,158.74,21292.0,139.259,139.3819,139.0659,139.3117,21292.0
2019-08-27 11:50:00,158.64,158.74,158.48,158.74,8794.0,139.2239,139.3117,139.0835,139.3117,8794.0
2019-08-27 12:00:00,158.75,158.81,158.53,158.55,4689.0,139.3204,139.3731,139.1274,139.1449,4689.0
2019-08-27 12:10:00,158.52,158.61,158.43,158.53,7354.0,139.1186,139.1976,139.0396,139.1274,7354.0
2019-08-27 12:20:00,158.56,158.9,158.55,158.76,8363.0,139.1537,139.4521,139.1449,139.3292,8363.0
2019-08-27 12:30:00,158.71,158.75,158.58,158.7,10563.0,139.2853,139.3204,139.1712,139.2766,10563.0
2019-08-27 12:40:00,158.67,159.0,158.63,158.88,7416.0,139.2502,139.5398,139.2151,139.4345,7416.0
2019-08-27 12:50:00,158.79,158.88,158.59,158.87,3763.0,139.3555,139.4345,139.18,139.4257,3763.0
2019-08-27 13:00:00,158.85,158.96,158.77,158.92,5502.0,139.4082,139.5047,139.338,139.4696,5502.0
2019-08-27 13:10:00,158.92,159.08,158.87,158.9,8166.0,139.4696,139.61,139.4257,139.4521,8166.0
2019-08-27 13:20:00,158.9,159.23,158.84,159.09,6690.0,139.4521,139.7417,139.3994,139.6188,6690.0
2019-08-27 13:30:00,159.13,159.36,158.8,159.13,21962.0,139.6539,139.8558,139.3643,139.6539,21962.0
2019-08-27 13:40:00,159.17,159.45,159.16,159.41,6207.0,139.689,139.9348,139.6803,139.8997,6207.0
2019-08-27 13:50:00,159.41,159.56,159.31,159.5,10464.0,139.8997,140.0313,139.8119,139.9786,10464.0
2019-08-27 14:00:00,159.49,159.77,159.22,159.22,65569.0,139.9699,140.2156,139.7329,139.7329,65569.0
2019-08-27 14:10:00,159.25,159.25,159.02,159.25,7061.0,139.7592,139.7592,139.5574,139.7592,7061.0
2019-08-27 14:20:00,159.24,159.31,159.13,159.15,6322.0,139.7505,139.8119,139.6539,139.6715,6322.0
2019-08-27 14:30:00,159.14,159.27,159.09,159.24,10338.0,139.6627,139.7768,139.6188,139.7505,10338.0
2019-08-27 14:40:00,159.2,159.33,159.14,159.2,5400.0,139.7154,139.8294,139.6627,139.7154,5400.0
2019-08-27 14:50:00,159.22,159.47,159.17,159.47,7121.0,139.7329,139.9523,139.689,139.9523,7121.0
2019-08-27 15:00:00,159.48,159.65,159.48,159.57,9606.0,139.9611,140.1103,139.9611,140.0401,9606.0
2019-08-27 15:10:00,159.58,159.58,159.35,159.45,6645.0,140.0488,140.0488,139.847,139.9348,6645.0
2019-08-27 15:20:00,159.44,159.48,159.31,159.42,12138.0,139.926,139.9611,139.8119,139.9084,12138.0
2019-08-27 15:30:00,159.42,159.55,159.25,159.45,15610.0,139.9084,140.0225,139.7592,139.9348,15610.0
2019-08-27 15:40:00,159.48,159.84,159.48,159.84,56988.0,139.9611,140.277,139.9611,140.277,56988.0
2019-08-27 15:50:00,159.84,159.84,159.19,159.32,160405.0,140.277,140.277,139.7066,139.8207,160405.0
2019-08-28 09:30:00,159.64,159.8,158.67,159.21,40802.0,140.1015,140.2419,139.2502,139.7241,40802.0
2019-08-28 09:40:00,159.43,159.99,159.43,159.85,27750.0,139.9172,140.4087,139.9172,140.2858,27750.0
2019-08-28 09:50:00,159.71,159.8,159.4,159.73,16924.0,140.1629,140.2419,139.8909,140.1805,16924.0
2019-08-28 10:00:00,159.79,160.73,159.73,160.72,48056.0,140.2331,141.0581,140.1805,141.0493,48056.0
2019-08-28 10:10:00,160.72,161.41,160.65,161.17,23006.0,141.0493,141.6549,140.9879,141.4442,23006.0
2019-08-28 10:20:00,161.16,161.26,160.79,160.89,17953.0,141.4355,141.5232,141.1108,141.1985,17953.0
2019-08-28 10:30:00,160.79,160.89,160.41,160.83,29151.0,141.1108,141.1985,140.7773,141.1459,29151.0
2019-08-28 10:40:00,160.89,161.01,160.55,160.57,14363.0,141.1985,141.3038,140.9001,140.9177,14363.0
2019-08-28 10:50:00,160.6,160.62,160.37,160.54,13063.0,140.944,140.9616,140.7422,140.8914,13063.0
2019-08-28 11:00:00,160.55,160.59,160.35,160.55,16840.0,140.9001,140.9352,140.7246,140.9001,16840.0
2019-08-28 11:10:00,160.54,160.65,160.18,160.58,14333.0,140.8914,140.9879,140.5754,140.9265,14333.0
2019-08-28 11:20:00,160.58,160.89,160.45,160.87,20436.0,140.9265,141.1985,140.8124,141.181,20436.0
2019-08-28 11:30:00,160.83,160.86,160.5,160.5,9882.0,141.1459,141.1722,140.8562,140.8562,9882.0
2019-08-28 11:40:00,160.49,160.61,160.39,160.4,10442.0,140.8475,140.9528,140.7597,140.7685,10442.0
2019-08-28 11:50:00,160.45,160.51,160.38,160.41,12037.0,140.8124,140.865,140.7509,140.7773,12037.0
2019-08-28 12:00:00,160.38,160.75,160.38,160.69,12457.0,140.7509,141.0757,140.7509,141.023,12457.0
2019-08-28 12:10:00,160.69,160.78,160.54,160.75,18063.0,141.023,141.102,140.8914,141.0757,18063.0
2019-08-28 12:20:00,160.78,161.0,160.77,160.95,9372.0,141.102,141.2951,141.0932,141.2512,9372.0
2019-08-28 12:30:00,160.95,161.11,160.79,160.79,30844.0,141.2512,141.3916,141.1108,141.1108,30844.0
2019-08-28 12:40:00,160.79,160.86,160.61,160.66,29493.0,141.1108,141.1722,140.9528,140.9967,29493.0
2019-08-28 12:50:00,160.7,160.88,160.68,160.77,60608.0,141.0318,141.1897,141.0142,141.0932,60608.0
2019-08-28 13:00:00,160.73,160.73,160.15,160.15,17924.0,141.0581,141.0581,140.5491,140.5491,17924.0
2019-08-28 13:10:00,160.08,160.12,159.91,160.09,12074.0,140.4877,140.5228,140.3385,140.4964,12074.0
2019-08-28 13:20:00,160.13,160.3,160.11,160.22,7814.0,140.5315,140.6807,140.514,140.6105,7814.0
2019-08-28 13:30:00,160.22,160.35,160.08,160.09,8930.0,140.6105,140.7246,140.4877,140.4964,8930.0
2019-08-28 13:40:00,160.02,160.05,159.73,159.8,16632.0,140.435,140.4613,140.1805,140.2419,16632.0
2019-08-28 13:50:00,159.79,159.8,159.59,159.61,19447.0,140.2331,140.2419,140.0576,140.0752,19447.0
2019-08-28 14:00:00,159.61,159.66,159.51,159.61,10598.0,140.0752,140.1191,139.9874,140.0752,10598.0
2019-08-28 14:10:00,159.61,159.69,159.48,159.69,8257.0,140.0752,140.1454,139.9611,140.1454,8257.0
2019-08-28 14:20:00,159.7,159.84,159.66,159.84,8826.0,140.1542,140.277,140.1191,140.277,8826.0
2019-08-28 14:30:00,159.83,160.18,159.83,160.04,11930.0,140.2683,140.5754,140.2683,140.4525,11930.0
2019-08-28 14:40:00,160.05,160.17,159.93,159.96,22314.0,140.4613,140.5666,140.356,140.3823,22314.0
2019-08-28 14:50:00,159.97,160.16,159.86,160.16,17788.0,140.3911,140.5579,140.2946,140.5579,17788.0
2019-08-28 15:00:00,160.15,160.16,159.95,159.98,22502.0,140.5491,140.5579,140.3736,140.3999,22502.0
2019-08-28 15:10:00,160.01,160.11,159.98,160.11,15891.0,140.4262,140.514,140.3999,140.514,15891.0
2019-08-28 15:20:00,160.1,160.21,159.97,160.19,18475.0,140.5052,140.6017,140.3911,140.5842,18475.0
2019-08-28 15:30:00,160.18,160.39,159.98,160.39,25499.0,140.5754,140.7597,140.3999,140.7597,25499.0
2019-08-28 15:40:00,160.39,160.48,160.33,160.44,26190.0,140.7597,140.8387,140.7071,140.8036,26190.0
2019-08-28 15:50:00,160.44,160.72,160.39,160.53,80131.0,140.8036,141.0493,140.7597,140.8826,80131.0
2019-08-29 09:30:00,160.74,160.82,159.07,159.33,44506.0,141.0669,141.1371,139.6013,139.8294,44506.0
2019-08-29 09:40:00,159.43,159.74,159.18,159.52,17567.0,139.9172,140.1893,139.6978,139.9962,17567.0
2019-08-29 09:50:00,159.44,159.57,158.81,158.81,22886.0,139.926,140.0401,139.3731,139.3731,22886.0
2019-08-29 10:00:00,158.87,158.91,158.2,158.21,25095.0,139.4257,139.4609,138.8377,138.8465,25095.0
2019-08-29 10:10:00,158.19,158.43,157.98,158.43,22655.0,138.829,139.0396,138.6447,139.0396,22655.0
2019-08-29 10:20:00,158.37,158.43,158.16,158.24,10463.0,138.9869,139.0396,138.8026,138.8729,10463.0
2019-08-29 10:30:00,158.25,158.63,157.71,157.74,43378.0,138.8816,139.2151,138.4077,138.434,43378.0
2019-08-29 10:40:00,157.78,157.98,157.7,157.9,16735.0,138.4692,138.6447,138.3989,138.5745,16735.0
2019-08-29 10:50:00,157.98,158.31,157.98,158.3,11779.0,138.6447,138.9343,138.6447,138.9255,11779.0
2019-08-29 11:00:00,158.35,158.41,158.02,158.04,14567.0,138.9694,139.022,138.6798,138.6973,14567.0
2019-08-29 11:10:00,158.07,158.12,157.94,157.96,9995.0,138.7237,138.7675,138.6096,138.6271,9995.0
2019-08-29 11:20:00,157.96,158.12,157.75,157.75,15041.0,138.6271,138.7675,138.4428,138.4428,15041.0
2019-08-29 11:30:00,157.79,158.01,157.75,157.91,10172.0,138.4779,138.671,138.4428,138.5832,10172.0
2019-08-29 11:40:00,157.94,158.04,157.85,158.03,10254.0,138.6096,138.6973,138.5306,138.6886,10254.0
2019-08-29 11:50:00,158.04,158.23,157.97,158.06,16097.0,138.6973,138.8641,138.6359,138.7149,16097.0
2019-08-29 12:00:00,158.04,158.08,157.86,157.92,17737.0,138.6973,138.7324,138.5394,138.592,17737.0
2019-08-29 12:10:00,157.92,158.12,157.92,158.08,12896.0,138.592,138.7675,138.592,138.7324,12896.0
2019-08-29 12:20:00,158.08,158.18,157.95,158.09,32998.0,138.7324,138.8202,138.6183,138.7412,32998.0
2019-08-29 12:30:00,158.1,158.33,158.03,158.15,37043.0,138.75,138.9518,138.6886,138.7939,37043.0
2019-08-29 12:40:00,158.15,158.24,158.0,158.11,7839.0,138.7939,138.8729,138.6622,138.7588,7839.0
2019-08-29 12:50:00,158.1,158.2,158.06,158.11,5051.0,138.75,138.8377,138.7149,138.7588,5051.0
2019-08-29 13:00:00,158.1,158.27,158.08,158.25,8602.0,138.75,138.8992,138.7324,138.8816,8602.0
2019-08-29 13:10:00,158.24,158.4,158.24,158.3,12794.0,138.8729,139.0133,138.8729,138.9255,12794.0
2019-08-29 13:20:00,158.31,158.31,158.15,158.23,11549.0,138.9343,138.9343,138.7939,138.8641,11549.0
2019-08-29 13:30:00,158.24,158.34,158.16,158.27,18168.0,138.8729,138.9606,138.8026,138.8992,18168.0
2019-08-29 13:40:00,158.27,158.5,158.26,158.36,14022.0,138.8992,139.101,138.8904,138.9782,14022.0
2019-08-29 13:50:00,158.33,158.49,158.25,158.49,10403.0,138.9518,139.0923,138.8816,139.0923,10403.0
2019-08-29 14:00:00,158.49,158.49,158.34,158.41,13160.0,139.0923,139.0923,138.9606,139.022,13160.0
2019-08-29 14:10:00,158.41,158.43,158.29,158.35,15426.0,139.022,139.0396,138.9167,138.9694,15426.0
2019-08-29 14:20:00,158.34,158.36,158.15,158.24,6245.0,138.9606,138.9782,138.7939,138.8729,6245.0
2019-08-29 14:30:00,158.24,158.29,158.18,158.22,8282.0,138.8729,138.9167,138.8202,138.8553,8282.0
2019-08-29 14:40:00,158.26,158.27,157.96,157.99,19851.0,138.8904,138.8992,138.6271,138.6535,19851.0
2019-08-29 14:50:00,157.97,157.98,157.89,157.96,14057.0,138.6359,138.6447,138.5657,138.6271,14057.0
2019-08-29 15:00:00,157.94,157.97,157.66,157.79,31720.0,138.6096,138.6359,138.3638,138.4779,31720.0
2019-08-29 15:10:00,157.78,157.8,157.51,157.7,15079.0,138.4692,138.4867,138.2322,138.3989,15079.0
2019-08-29 15:20:00,157.71,157.79,157.6,157.7,14819.0,138.4077,138.4779,138.3112,138.3989,14819.0
2019-08-29 15:30:00,157.72,157.78,157.66,157.74,13808.0,138.4165,138.4692,138.3638,138.434,13808.0
2019-08-29 15:40:00,157.73,158.09,157.64,158.06,18060.0,138.4253,138.7412,138.3463,138.7149,18060.0
2019-08-29 15:50:00,158.08,158.2,157.94,157.99,54128.0,138.7324,138.8377,138.6096,138.6535,54128.0
2019-08-30 09:30:00,158.7,159.78,158.62,158.72,41665.0,139.2766,140.2244,139.2063,139.2941,41665.0
2019-08-30 09:40:00,158.71,158.71,157.7,157.89,23250.0,139.2853,139.2853,138.3989,138.5657,23250.0
2019-08-30 09:50:00,157.96,158.44,157.96,158.22,9868.0,138.6271,139.0484,138.6271,138.8553,9868.0
2019-08-30 10:00:00,158.21,158.56,158.14,158.42,12943.0,138.8465,139.1537,138.7851,139.0308,12943.0
2019-08-30 10:10:00,158.41,158.71,158.11,158.7,11352.0,139.022,139.2853,138.7588,139.2766,11352.0
2019-08-30 10:20:00,158.67,159.08,158.54,158.95,14680.0,139.2502,139.61,139.1361,139.496,14680.0
2019-08-30 10:30:00,158.95,158.98,158.77,158.89,10555.0,139.496,139.5223,139.338,139.4433,10555.0
2019-08-30 10:40:00,158.95,159.18,158.91,159.1,13234.0,139.496,139.6978,139.4609,139.6276,13234.0
2019-08-30 10:50:00,159.11,159.2,159.04,159.18,12105.0,139.6364,139.7154,139.5749,139.6978,12105.0
2019-08-30 11:00:00,159.15,159.17,158.73,158.75,11866.0,139.6715,139.689,139.3029,139.3204,11866.0
2019-08-30 11:10:00,158.74,158.9,158.5,158.52,12598.0,139.3117,139.4521,139.101,139.1186,12598.0
2019-08-30 11:20:00,158.5,158.53,158.07,158.07,7986.0,139.101,139.1274,138.7237,138.7237,7986.0
2019-08-30 11:30:00,158.08,158.57,158.08,158.5,11082.0,138.7324,139.1625,138.7324,139.101,11082.0
2019-08-30 11:40:00,158.47,158.76,158.47,158.74,8069.0,139.0747,139.3292,139.0747,139.3117,8069.0
2019-08-30 11:50:00,158.75,158.94,158.74,158.78,8026.0,139.3204,139.4872,139.3117,139.3468,8026.0
2019-08-30 12:00:00,158.83,158.97,158.82,158.89,11812.0,139.3906,139.5135,139.3819,139.4433,11812.0
2019-08-30 12:10:00,158.83,159.17,158.81,159.11,5659.0,139.3906,139.689,139.3731,139.6364,5659.0
2019-08-30 12:20:00,159.12,159.2,159.03,159.09,12382.0,139.6451,139.7154,139.5662,139.6188,12382.0
2019-08-30 12:30:00,159.1,159.19,159.07,159.16,17971.0,139.6276,139.7066,139.6013,139.6803,17971.0
2019-08-30 12:40:00,159.15,159.23,158.99,159.01,5423.0,139.6715,139.7417,139.5311,139.5486,5423.0
2019-08-30 12:50:00,158.97,158.97,158.52,158.72,18891.0,139.5135,139.5135,139.1186,139.2941,18891.0
2019-08-30 13:00:00,158.75,158.9,158.64,158.7,8758.0,139.3204,139.4521,139.2239,139.2766,8758.0
2019-08-30 13:10:00,158.72,158.75,158.6,158.69,11208.0,139.2941,139.3204,139.1888,139.2678,11208.0
2019-08-30 13:20:00,158.66,158.96,158.62,158.95,6454.0,139.2414,139.5047,139.2063,139.496,6454.0
2019-08-30 13:30:00,158.94,158.95,158.72,158.72,7475.0,139.4872,139.496,139.2941,139.2941,7475.0
2019-08-30 13:40:00,158.7,158.82,158.62,158.69,4990.0,139.2766,139.3819,139.2063,139.2678,4990.0
2019-08-30 13:50:00,158.74,158.74,158.46,158.54,6117.0,139.3117,139.3117,139.0659,139.1361,6117.0
2019-08-30 14:00:00,158.56,158.62,158.47,158.5,6201.0,139.1537,139.2063,139.0747,139.101,6201.0
2019-08-30 14:10:00,158.49,158.9,158.49,158.83,14480.0,139.0923,139.4521,139.0923,139.3906,14480.0
2019-08-30 14:20:00,158.86,158.86,158.61,158.61,5829.0,139.417,139.417,139.1976,139.1976,5829.0
2019-08-30 14:30:00,158.61,158.69,158.48,158.61,8105.0,139.1976,139.2678,139.0835,139.1976,8105.0
2019-08-30 14:40:00,158.55,158.62,158.51,158.54,6437.0,139.1449,139.2063,139.1098,139.1361,6437.0
2019-08-30 14:50:00,158.56,158.63,158.52,158.6,5580.0,139.1537,139.2151,139.1186,139.1888,5580.0
2019-08-30 15:00:00,158.59,158.63,158.43,158.53,13856.0,139.18,139.2151,139.0396,139.1274,13856.0
2019-08-30 15:10:00,158.54,158.56,158.36,158.37,11311.0,139.1361,139.1537,138.9782,138.9869,11311.0
2019-08-30 15:20:00,158.39,158.64,158.31,158.59,13359.0,139.0045,139.2239,138.9343,139.18,13359.0
2019-08-30 15:30:00,158.56,158.72,158.44,158.44,16698.0,139.1537,139.2941,139.0484,139.0484,16698.0
2019-08-30 15:40:00,158.45,158.6,158.34,158.54,20790.0,139.0572,139.1888,138.9606,139.1361,20790.0
2019-08-30 15:50:00,158.54,158.99,158.44,158.44,79881.0,139.1361,139.5311,139.0484,139.0484,79881.0
2019-09-03 09:30:00,158.48,158.86,157.62,157.65,40061.0,139.0835,139.417,138.3287,138.3551,40061.0
2019-09-03 09:40:00,157.71,157.85,157.24,157.73,37863.0,138.4077,138.5306,137.9952,138.4253,37863.0
2019-09-03 09:50:00,157.72,158.18,157.56,157.87,20940.0,138.4165,138.8202,138.2761,138.5481,20940.0
2019-09-03 10:00:00,157.86,158.03,157.27,157.35,12312.0,138.5394,138.6886,138.0216,138.0918,12312.0
2019-09-03 10:10:00,157.47,158.38,157.38,158.19,9184.0,138.1971,138.9957,138.1181,138.829,9184.0
2019-09-03 10:20:00,158.11,158.27,157.87,158.27,18089.0,138.7588,138.8992,138.5481,138.8992,18089.0
2019-09-03 10:30:00,158.22,158.68,158.15,158.55,11386.0,138.8553,139.259,138.7939,139.1449,11386.0
2019-09-03 10:40:00,158.55,158.75,158.55,158.63,7550.0,139.1449,139.3204,139.1449,139.2151,7550.0
2019-09-03 10:50:00,158.63,159.03,158.4,159.03,19081.0,139.2151,139.5662,139.0133,139.5662,19081.0
2019-09-03 11:00:00,159.04,159.09,158.71,158.82,8015.0,139.5749,139.6188,139.2853,139.3819,8015.0
2019-09-03 11:10:00,158.83,158.91,158.68,158.8,11617.0,139.3906,139.4609,139.259,139.3643,11617.0
2019-09-03 11:20:00,158.77,159.29,158.69,159.13,12256.0,139.338,139.7943,139.2678,139.6539,12256.0
2019-09-03 11:30:00,159.08,159.08,158.66,159.03,7218.0,139.61,139.61,139.2414,139.5662,7218.0
2019-09-03 11:40:00,159.03,159.22,158.98,159.22,6399.0,139.5662,139.7329,139.5223,139.7329,6399.0
2019-09-03 11:50:00,159.17,159.45,159.17,159.36,7333.0,139.689,139.9348,139.689,139.8558,7333.0
2019-09-03 12:00:00,159.33,159.36,158.79,158.92,12303.0,139.8294,139.8558,139.3555,139.4696,12303.0
2019-09-03 12:10:00,158.8,159.01,158.77,158.98,11018.0,139.3643,139.5486,139.338,139.5223,11018.0
2019-09-03 12:20:00,158.98,159.12,158.89,159.12,10441.0,139.5223,139.6451,139.4433,139.6451,10441.0
2019-09-03 12:30:00,159.03,159.13,158.86,159.09,5473.0,139.5662,139.6539,139.417,139.6188,5473.0
2019-09-03 12:40:00,159.1,159.25,159.05,159.15,14676.0,139.6276,139.7592,139.5837,139.6715,14676.0
2019-09-03 12:50:00,159.11,159.32,159.04,159.31,6655.0,139.6364,139.8207,139.5749,139.8119,6655.0
2019-09-03 13:00:00,159.31,159.39,159.05,159.18,4248.0,139.8119,139.8821,139.5837,139.6978,4248.0
2019-09-03 13:10:00,159.21,159.42,159.2,159.42,4453.0,139.7241,139.9084,139.7154,139.9084,4453.0
2019-09-03 13:20:00,159.37,159.51,159.24,159.47,6708.0,139.8646,139.9874,139.7505,139.9523,6708.0
2019-09-03 13:30:00,159.46,159.46,159.28,159.42,3300.0,139.9435,139.9435,139.7856,139.9084,3300.0
2019-09-03 13:40:00,159.41,159.41,159.2,159.31,4976.0,139.8997,139.8997,139.7154,139.8119,4976.0
2019-09-03 13:50:00,159.25,159.25,159.03,159.03,5490.0,139.7592,139.7592,139.5662,139.5662,5490.0
2019-09-03 14:00:00,159.08,159.13,158.87,159.13,6596.0,139.61,139.6539,139.4257,139.6539,6596.0
2019-09-03 14:10:00,159.17,159.23,159.04,159.19,6985.0,139.689,139.7417,139.5749,139.7066,6985.0
2019-09-03 14:20:00,159.16,159.22,158.81,158.99,10640.0,139.6803,139.7329,139.3731,139.5311,10640.0
2019-09-03 14:30:00,158.99,159.0,158.74,158.89,9757.0,139.5311,139.5398,139.3117,139.4433,9757.0
2019-09-03 14:40:00,158.93,159.06,158.87,159.0,16536.0,139.4784,139.5925,139.4257,139.5398,16536.0
2019-09-03 14:50:00,159.04,159.07,158.92,159.01,8080.0,139.5749,139.6013,139.4696,139.5486,8080.0
2019-09-03 15:00:00,158.99,159.11,158.89,159.07,11538.0,139.5311,139.6364,139.4433,139.6013,11538.0
2019-09-03 15:10:00,159.13,159.24,159.06,159.24,8631.0,139.6539,139.7505,139.5925,139.7505,8631.0
2019-09-03 15:20:00,159.41,159.6,159.28,159.36,8263.0,139.8997,140.0664,139.7856,139.8558,8263.0
2019-09-03 15:30:00,159.36,159.72,159.27,159.68,26292.0,139.8558,140.1717,139.7768,140.1366,26292.0
2019-09-03 15:40:00,159.69,159.8,159.33,159.66,32975.0,140.1454,140.2419,139.8294,140.1191,32975.0
2019-09-03 15:50:00,159.66,159.95,159.66,159.94,60630.0,140.1191,140.3736,140.1191,140.3648,60630.0
2019-09-04 09:30:00,160.08,160.73,159.62,160.1,46054.0,140.4877,141.0581,140.084,140.5052,46054.0
2019-09-04 09:40:00,160.02,160.19,159.69,160.14,10475.0,140.435,140.5842,140.1454,140.5403,10475.0
2019-09-04 09:50:00,160.02,160.28,159.91,160.02,11347.0,140.435,140.6632,140.3385,140.435,11347.0
2019-09-04 10:00:00,160.1,160.21,159.87,159.88,11104.0,140.5052,140.6017,140.3034,140.3121,11104.0
2019-09-04 10:10:00,159.85,160.08,159.78,159.92,11634.0,140.2858,140.4877,140.2244,140.3472,11634.0
2019-09-04 10:20:00,159.99,160.33,159.9,160.33,6516.0,140.4087,140.7071,140.3297,140.7071,6516.0
2019-09-04 10:30:00,160.3,160.3,159.91,159.94,20122.0,140.6807,140.6807,140.3385,140.3648,20122.0
2019-09-04 10:40:00,159.98,160.17,159.93,160.15,5659.0,140.3999,140.5666,140.356,140.5491,5659.0
2019-09-04 10:50:00,160.17,160.24,160.08,160.08,8722.0,140.5666,140.6281,140.4877,140.4877,8722.0
2019-09-04 11:00:00,160.15,160.24,160.05,160.06,8579.0,140.5491,140.6281,140.4613,140.4701,8579.0
2019-09-04 11:10:00,160.06,160.22,159.91,160.17,9609.0,140.4701,140.6105,140.3385,140.5666,9609.0
2019-09-04 11:20:00,160.18,160.78,160.17,160.74,18745.0,140.5754,141.102,140.5666,141.0669,18745.0
2019-09-04 11:30:00,160.72,161.02,160.7,160.95,12654.0,141.0493,141.3126,141.0318,141.2512,12654.0
2019-09-04 11:40:00,161.0,161.2,160.97,161.11,7472.0,141.2951,141.4706,141.2687,141.3916,7472.0
2019-09-04 11:50:00,161.11,161.17,160.99,161.08,12086.0,141.3916,141.4442,141.2863,141.3653,12086.0
2019-09-04 12:00:00,161.13,161.13,160.92,161.02,5085.0,141.4091,141.4091,141.2248,141.3126,5085.0
2019-09-04 12:10:00,161.03,161.27,161.03,161.12,11809.0,141.3214,141.532,141.3214,141.4004,11809.0
2019-09-04 12:20:00,161.08,161.24,161.03,161.17,6508.0,141.3653,141.5057,141.3214,141.4442,6508.0
2019-09-04 12:30:00,161.16,161.23,160.92,161.02,5125.0,141.4355,141.4969,141.2248,141.3126,5125.0
2019-09-04 12:40:00,160.97,161.02,160.77,160.96,15576.0,141.2687,141.3126,141.0932,141.2599,15576.0
2019-09-04 12:50:00,160.94,161.19,160.92,161.13,5824.0,141.2424,141.4618,141.2248,141.4091,5824.0
2019-09-04 13:00:00,161.16,161.58,161.09,161.58,25680.0,141.4355,141.8041,141.374,141.8041,25680.0
2019-09-04 13:10:00,161.54,161.57,161.34,161.34,5700.0,141.769,141.7953,141.5934,141.5934,5700.0
2019-09-04 13:20:00,161.4,161.57,161.3,161.43,9820.0,141.6461,141.7953,141.5583,141.6724,9820.0
2019-09-04 13:30:00,161.41,161.41,161.19,161.19,4451.0,141.6549,141.6549,141.4618,141.4618,4451.0
2019-09-04 13:40:00,161.2,161.2,161.08,161.15,4989.0,141.4706,141.4706,141.3653,141.4267,4989.0
2019-09-04 13:50:00,161.18,161.19,161.0,161.13,12216.0,141.453,141.4618,141.2951,141.4091,12216.0
2019-09-04 14:00:00,161.1,161.17,161.04,161.04,6988.0,141.3828,141.4442,141.3302,141.3302,6988.0
2019-09-04 14:10:00,161.06,161.28,161.06,161.28,7184.0,141.3477,141.5408,141.3477,141.5408,7184.0
2019-09-04 14:20:00,161.37,161.44,161.17,161.44,7995.0,141.6198,141.6812,141.4442,141.6812,7995.0
2019-09-04 14:30:00,161.45,161.49,161.33,161.33,9479.0,141.69,141.7251,141.5847,141.5847,9479.0
2019-09-04 14:40:00,161.32,161.35,161.17,161.19,6856.0,141.5759,141.6022,141.4442,141.4618,6856.0
2019-09-04 14:50:00,161.18,161.3,161.11,161.19,6752.0,141.453,141.5583,141.3916,141.4618,6752.0
2019-09-04 15:00:00,161.25,161.34,161.22,161.26,6557.0,141.5145,141.5934,141.4881,141.5232,6557.0
2019-09-04 15:10:00,161.28,161.32,161.2,161.23,10716.0,141.5408,141.5759,141.4706,141.4969,10716.0
2019-09-04 15:20:00,161.22,161.42,161.19,161.21,16305.0,141.4881,141.6636,141.4618,141.4794,16305.0
2019-09-04 15:30:00,161.25,161.5,161.25,161.38,19096.0,141.5145,141.7339,141.5145,141.6285,19096.0
2019-09-04 15:40:00,161.41,161.46,160.98,161.05,20265.0,141.6549,141.6988,141.2775,141.3389,20265.0
2019-09-04 15:50:00,161.02,161.42,161.01,161.4,68396.0,141.3126,141.6636,141.3038,141.6461,68396.0
2019-09-05 09:30:00,161.95,162.08,161.41,161.96,70004.0,142.1288,142.2429,141.6549,142.1376,70004.0
2019-09-05 09:40:00,161.92,161.96,161.26,161.56,25905.0,142.1025,142.1376,141.5232,141.7865,25905.0
2019-09-05 09:50:00,161.58,162.2,161.44,162.04,13199.0,141.8041,142.3482,141.6812,142.2078,13199.0
2019-09-05 10:00:00,162.09,162.2,161.44,161.67,11566.0,142.2516,142.3482,141.6812,141.8831,11566.0
2019-09-05 10:10:00,161.71,161.79,161.44,161.61,10268.0,141.9182,141.9884,141.6812,141.8304,10268.0
2019-09-05 10:20:00,161.66,161.66,160.13,160.23,44575.0,141.8743,141.8743,140.5315,140.6193,44575.0
2019-09-05 10:30:00,160.28,160.62,160.24,160.49,41964.0,140.6632,140.9616,140.6281,140.8475,41964.0
2019-09-05 10:40:00,160.56,161.16,160.54,160.71,8138.0,140.9089,141.4355,140.8914,141.0405,8138.0
2019-09-05 10:50:00,160.81,160.96,160.71,160.86,6338.0,141.1283,141.2599,141.0405,141.1722,6338.0
2019-09-05 11:00:00,160.78,160.78,160.48,160.5,14709.0,141.102,141.102,140.8387,140.8562,14709.0
2019-09-05 11:10:00,160.52,160.59,160.23,160.23,20995.0,140.8738,140.9352,140.6193,140.6193,20995.0
2019-09-05 11:20:00,160.21,160.46,159.96,160.29,8313.0,140.6017,140.8211,140.3823,140.672,8313.0
2019-09-05 11:30:00,160.29,160.69,160.18,160.68,11045.0,140.672,141.023,140.5754,141.0142,11045.0
2019-09-05 11:40:00,160.71,160.71,160.24,160.3,9517.0,141.0405,141.0405,140.6281,140.6807,9517.0
2019-09-05 11:50:00,160.31,160.35,159.95,160.08,15814.0,140.6895,140.7246,140.3736,140.4877,15814.0
2019-09-05 12:00:00,160.07,160.11,159.96,160.11,7687.0,140.4789,140.514,140.3823,140.514,7687.0
2019-09-05 12:10:00,160.19,160.4,160.13,160.21,14206.0,140.5842,140.7685,140.5315,140.6017,14206.0
2019-09-05 12:20:00,160.25,160.4,160.09,160.31,6441.0,140.6368,140.7685,140.4964,140.6895,6441.0
2019-09-05 12:30:00,160.34,160.7,160.27,160.57,10299.0,140.7158,141.0318,140.6544,140.9177,10299.0
2019-09-05 12:40:00,160.53,160.53,160.37,160.37,6343.0,140.8826,140.8826,140.7422,140.7422,6343.0
2019-09-05 12:50:00,160.37,160.38,160.27,160.3,7401.0,140.7422,140.7509,140.6544,140.6807,7401.0
2019-09-05 13:00:00,160.28,160.42,160.21,160.42,7269.0,140.6632,140.786,140.6017,140.786,7269.0
2019-09-05 13:10:00,160.54,160.69,160.47,160.57,6740.0,140.8914,141.023,140.8299,140.9177,6740.0
2019-09-05 13:20:00,160.6,160.73,160.47,160.5,8932.0,140.944,141.0581,140.8299,140.8562,8932.0
2019-09-05 13:30:00,160.55,160.59,160.32,160.32,9432.0,140.9001,140.9352,140.6983,140.6983,9432.0
2019-09-05 13:40:00,160.37,160.38,160.2,160.2,8775.0,140.7422,140.7509,140.593,140.593,8775.0
2019-09-05 13:50:00,160.2,160.23,160.05,160.09,10391.0,140.593,140.6193,140.4613,140.4964,10391.0
2019-09-05 14:00:00,160.13,160.27,160.05,160.14,26407.0,140.5315,140.6544,140.4613,140.5403,26407.0
2019-09-05 14:10:00,160.17,160.2,160.09,160.16,9272.0,140.5666,140.593,140.4964,140.5579,9272.0
2019-09-05 14:20:00,160.16,160.16,159.97,160.09,6967.0,140.5579,140.5579,140.3911,140.4964,6967.0
2019-09-05 14:30:00,160.09,160.34,160.06,160.34,9989.0,140.4964,140.7158,140.4701,140.7158,9989.0
2019-09-05 14:40:00,160.36,160.37,160.22,160.33,15166.0,140.7334,140.7422,140.6105,140.7071,15166.0
2019-09-05 14:50:00,160.35,160.36,160.17,160.17,12824.0,140.7246,140.7334,140.5666,140.5666,12824.0
2019-09-05 15:00:00,160.17,160.21,160.07,160.17,20735.0,140.5666,140.6017,140.4789,140.5666,20735.0
2019-09-05 15:10:00,160.16,160.39,160.14,160.39,14198.0,140.5579,140.7597,140.5403,140.7597,14198.0
2019-09-05 15:20:00,160.36,160.49,160.18,160.19,13663.0,140.7334,140.8475,140.5754,140.5842,13663.0
2019-09-05 15:30:00,160.17,160.22,160.07,160.09,28582.0,140.5666,140.6105,140.4789,140.4964,28582.0
2019-09-05 15:40:00,160.08,160.24,160.08,160.24,22617.0,140.4877,140.6281,140.4877,140.6281,22617.0
2019-09-05 15:50:00,160.25,160.41,160.13,160.33,75325.0,140.6368,140.7773,140.5315,140.7071,75325.0
2019-09-06 09:30:00,160.22,160.79,160.07,160.08,74130.0,140.6105,141.1108,140.4789,140.4877,74130.0
2019-09-06 09:40:00,160.13,160.7,160.08,160.21,10362.0,140.5315,141.0318,140.4877,140.6017,10362.0
2019-09-06 09:50:00,160.3,160.62,160.17,160.33,12206.0,140.6807,140.9616,140.5666,140.7071,12206.0
2019-09-06 10:00:00,160.36,160.47,160.11,160.17,6894.0,140.7334,140.8299,140.514,140.5666,6894.0
2019-09-06 10:10:00,160.23,160.4,160.09,160.28,9739.0,140.6193,140.7685,140.4964,140.6632,9739.0
2019-09-06 10:20:00,160.37,160.37,160.06,160.08,11056.0,140.7422,140.7422,140.4701,140.4877,11056.0
2019-09-06 10:30:00,160.1,160.21,159.97,160.21,9623.0,140.5052,140.6017,140.3911,140.6017,9623.0
2019-09-06 10:40:00,160.14,160.22,159.85,159.87,12224.0,140.5403,140.6105,140.2858,140.3034,12224.0
2019-09-06 10:50:00,159.84,160.12,159.8,160.05,6608.0,140.277,140.5228,140.2419,140.4613,6608.0
2019-09-06 11:00:00,160.11,160.38,160.07,160.07,8882.0,140.514,140.7509,140.4789,140.4789,8882.0
2019-09-06 11:10:00,160.1,160.12,159.8,159.91,8541.0,140.5052,140.5228,140.2419,140.3385,8541.0
2019-09-06 11:20:00,159.87,160.25,159.85,160.16,15965.0,140.3034,140.6368,140.2858,140.5579,15965.0
2019-09-06 11:30:00,160.17,160.4,160.07,160.21,17874.0,140.5666,140.7685,140.4789,140.6017,17874.0
2019-09-06 11:40:00,160.17,160.25,159.81,159.85,10619.0,140.5666,140.6368,140.2507,140.2858,10619.0
2019-09-06 11:50:00,159.88,159.94,159.5,159.73,17076.0,140.3121,140.3648,139.9786,140.1805,17076.0
2019-09-06 12:00:00,159.73,159.84,159.7,159.83,8264.0,140.1805,140.277,140.1542,140.2683,8264.0
2019-09-06 12:10:00,159.82,159.87,159.64,159.84,12330.0,140.2595,140.3034,140.1015,140.277,12330.0
2019-09-06 12:20:00,159.86,159.93,159.68,159.68,8423.0,140.2946,140.356,140.1366,140.1366,8423.0
2019-09-06 12:30:00,159.71,160.12,159.69,159.96,12255.0,140.1629,140.5228,140.1454,140.3823,12255.0
2019-09-06 12:40:00,159.96,159.96,159.74,159.74,5639.0,140.3823,140.3823,140.1893,140.1893,5639.0
2019-09-06 12:50:00,159.74,160.19,159.74,160.12,8793.0,140.1893,140.5842,140.1893,140.5228,8793.0
2019-09-06 13:00:00,160.12,160.12,159.96,160.07,7168.0,140.5228,140.5228,140.3823,140.4789,7168.0
2019-09-06 13:10:00,160.06,160.09,159.76,159.93,10529.0,140.4701,140.4964,140.2068,140.356,10529.0
2019-09-06 13:20:00,159.94,160.06,159.72,160.0,16710.0,140.3648,140.4701,140.1717,140.4174,16710.0
2019-09-06 13:30:00,160.02,160.14,159.99,160.04,5805.0,140.435,140.5403,140.4087,140.4525,5805.0
2019-09-06 13:40:00,160.11,160.2,160.01,160.14,11281.0,140.514,140.593,140.4262,140.5403,11281.0
2019-09-06 13:50:00,160.14,160.38,160.12,160.34,8978.0,140.5403,140.7509,140.5228,140.7158,8978.0
2019-09-06 14:00:00,160.34,160.4,160.25,160.37,13163.0,140.7158,140.7685,140.6368,140.7422,13163.0
2019-09-06 14:10:00,160.41,160.46,160.2,160.27,13557.0,140.7773,140.8211,140.593,140.6544,13557.0
2019-09-06 14:20:00,160.27,160.29,160.17,160.24,9959.0,140.6544,140.672,140.5666,140.6281,9959.0
2019-09-06 14:30:00,160.23,160.27,160.02,160.05,22214.0,140.6193,140.6544,140.435,140.4613,22214.0
2019-09-06 14:40:00,160.07,160.09,159.91,160.06,19911.0,140.4789,140.4964,140.3385,140.4701,19911.0
2019-09-06 14:50:00,160.05,160.22,159.95,160.02,56673.0,140.4613,140.6105,140.3736,140.435,56673.0
2019-09-06 15:00:00,160.0,160.01,159.88,159.89,24425.0,140.4174,140.4262,140.3121,140.3209,24425.0
2019-09-06 15:10:00,159.88,159.91,159.7,159.76,20568.0,140.3121,140.3385,140.1542,140.2068,20568.0
2019-09-06 15:20:00,159.77,159.9,159.66,159.76,52673.0,140.2156,140.3297,140.1191,140.2068,52673.0
2019-09-06 15:30:00,159.77,159.84,159.5,159.53,39213.0,140.2156,140.277,139.9786,140.005,39213.0
2019-09-06 15:40:00,159.55,159.59,159.2,159.25,38791.0,140.0225,140.0576,139.7154,139.7592,38791.0
2019-09-06 15:50:00,159.28,159.29,158.74,158.99,178612.0,139.7856,139.7943,139.3117,139.5311,178612.0
2019-09-09 09:30:00,158.51,158.55,157.42,157.56,51707.0,139.1098,139.1449,138.1532,138.2761,51707.0
2019-09-09 09:40:00,157.52,157.53,156.9,157.02,33244.0,138.241,138.2498,137.6969,137.8022,33244.0
2019-09-09 09:50:00,157.1,157.4,156.39,156.52,34534.0,137.8724,138.1357,137.2493,137.3634,34534.0
2019-09-09 10:00:00,156.63,157.74,156.46,157.39,20117.0,137.4599,138.434,137.3107,138.1269,20117.0
2019-09-09 10:10:00,157.4,157.64,157.1,157.35,17763.0,138.1357,138.3463,137.8724,138.0918,17763.0
2019-09-09 10:20:00,157.34,157.37,157.09,157.15,13636.0,138.083,138.1093,137.8636,137.9163,13636.0
2019-09-09 10:30:00,157.18,157.33,156.96,157.16,18959.0,137.9426,138.0742,137.7495,137.925,18959.0
2019-09-09 10:40:00,157.14,157.41,157.04,157.1,19414.0,137.9075,138.1444,137.8197,137.8724,19414.0
2019-09-09 10:50:00,157.14,157.29,157.09,157.19,9841.0,137.9075,138.0391,137.8636,137.9514,9841.0
2019-09-09 11:00:00,157.19,157.31,156.94,157.01,17588.0,137.9514,138.0567,137.732,137.7934,17588.0
2019-09-09 11:10:00,157.05,157.07,156.66,156.87,14279.0,137.8285,137.8461,137.4862,137.6705,14279.0
2019-09-09 11:20:00,156.83,157.02,156.78,156.85,15397.0,137.6354,137.8022,137.5915,137.653,15397.0
2019-09-09 11:30:00,156.76,156.93,156.66,156.71,17704.0,137.574,137.7232,137.4862,137.5301,17704.0
2019-09-09 11:40:00,156.7,156.83,156.68,156.75,9701.0,137.5213,137.6354,137.5038,137.5652,9701.0
2019-09-09 11:50:00,156.71,156.83,156.55,156.8,12330.0,137.5301,137.6354,137.3897,137.6091,12330.0
2019-09-09 12:00:00,156.82,157.02,156.76,156.97,11564.0,137.6266,137.8022,137.574,137.7583,11564.0
2019-09-09 12:10:00,157.0,157.37,157.0,157.21,15783.0,137.7846,138.1093,137.7846,137.9689,15783.0
2019-09-09 12:20:00,157.17,157.18,156.94,156.96,13933.0,137.9338,137.9426,137.732,137.7495,13933.0
2019-09-09 12:30:00,156.92,157.08,156.92,157.0,9257.0,137.7144,137.8548,137.7144,137.7846,9257.0
2019-09-09 12:40:00,156.99,157.09,156.92,157.03,18197.0,137.7758,137.8636,137.7144,137.8109,18197.0
2019-09-09 12:50:00,157.0,157.26,156.94,157.14,17697.0,137.7846,138.0128,137.732,137.9075,17697.0
2019-09-09 13:00:00,157.09,157.17,156.96,157.1,15142.0,137.8636,137.9338,137.7495,137.8724,15142.0
2019-09-09 13:10:00,157.07,157.16,156.83,156.89,16835.0,137.8461,137.925,137.6354,137.6881,16835.0
2019-09-09 13:20:00,156.87,156.87,156.68,156.75,7493.0,137.6705,137.6705,137.5038,137.5652,7493.0
2019-09-09 13:30:00,156.78,156.92,156.66,156.92,10250.0,137.5915,137.7144,137.4862,137.7144,10250.0
2019-09-09 13:40:00,156.93,157.08,156.91,156.99,11269.0,137.7232,137.8548,137.7056,137.7758,11269.0
2019-09-09 13:50:00,157.03,157.08,156.87,156.97,10354.0,137.8109,137.8548,137.6705,137.7583,10354.0
2019-09-09 14:00:00,156.95,157.11,156.78,156.78,14382.0,137.7407,137.8812,137.5915,137.5915,14382.0
2019-09-09 14:10:00,156.85,156.98,156.76,156.8,10535.0,137.653,137.7671,137.574,137.6091,10535.0
2019-09-09 14:20:00,156.79,156.82,156.64,156.69,11384.0,137.6003,137.6266,137.4687,137.5126,11384.0
2019-09-09 14:30:00,156.69,156.88,156.68,156.71,11752.0,137.5126,137.6793,137.5038,137.5301,11752.0
2019-09-09 14:40:00,156.7,156.77,156.65,156.74,18738.0,137.5213,137.5828,137.4775,137.5564,18738.0
2019-09-09 14:50:00,156.75,156.76,156.61,156.65,11326.0,137.5652,137.574,137.4424,137.4775,11326.0
2019-09-09 15:00:00,156.63,156.78,156.61,156.65,15134.0,137.4599,137.5915,137.4424,137.4775,15134.0
2019-09-09 15:10:00,156.63,156.73,156.6,156.62,20944.0,137.4599,137.5477,137.4336,137.4511,20944.0
2019-09-09 15:20:00,156.65,156.65,156.43,156.5,21335.0,137.4775,137.4775,137.2844,137.3458,21335.0
2019-09-09 15:30:00,156.5,156.53,156.24,156.35,32323.0,137.3458,137.3721,137.1176,137.2142,32323.0
2019-09-09 15:40:00,156.33,156.52,156.33,156.33,26741.0,137.1966,137.3634,137.1966,137.1966,26741.0
2019-09-09 15:50:00,156.35,156.47,156.12,156.15,146939.0,137.2142,137.3195,137.0123,137.0386,146939.0
2019-09-10 09:30:00,155.13,155.13,150.01,154.07,92458.0,136.1435,136.1435,131.6501,135.2132,92458.0
2019-09-10 09:40:00,154.54,155.11,153.99,154.81,37474.0,135.6257,136.1259,135.143,135.8627,37474.0
2019-09-10 09:50:00,154.71,155.13,153.9,153.93,24019.0,135.7749,136.1435,135.064,135.0904,24019.0
2019-09-10 10:00:00,154.05,154.11,153.08,153.6,56015.0,135.1957,135.2483,134.3444,134.8007,56015.0
2019-09-10 10:10:00,153.6,154.53,153.26,154.37,23297.0,134.8007,135.6169,134.5024,135.4765,23297.0
2019-09-10 10:20:00,154.31,154.36,153.53,153.53,23224.0,135.4238,135.4677,134.7393,134.7393,23224.0
2019-09-10 10:30:00,153.5,153.5,153.16,153.34,23932.0,134.713,134.713,134.4146,134.5726,23932.0
2019-09-10 10:40:00,153.3,153.57,153.12,153.53,26885.0,134.5375,134.7744,134.3795,134.7393,26885.0
2019-09-10 10:50:00,153.52,153.64,152.95,152.96,27482.0,134.7305,134.8359,134.2303,134.2391,27482.0
2019-09-10 11:00:00,152.91,152.91,152.07,152.07,40380.0,134.1952,134.1952,133.458,133.458,40380.0
2019-09-10 11:10:00,152.11,152.5,151.92,152.43,30651.0,133.4931,133.8354,133.3264,133.7739,30651.0
2019-09-10 11:20:00,152.41,152.72,152.27,152.6,22281.0,133.7564,134.0285,133.6335,133.9231,22281.0
2019-09-10 11:30:00,152.62,152.88,152.48,152.59,27372.0,133.9407,134.1689,133.8178,133.9144,27372.0
2019-09-10 11:40:00,152.5,153.1,152.24,153.08,21045.0,133.8354,134.3619,133.6072,134.3444,21045.0
2019-09-10 11:50:00,153.1,153.47,152.61,153.36,16556.0,134.3619,134.6867,133.9319,134.5901,16556.0
2019-09-10 12:00:00,153.33,153.8,153.19,153.28,30586.0,134.5638,134.9763,134.4409,134.5199,30586.0
2019-09-10 12:10:00,153.28,153.64,153.19,153.4,25402.0,134.5199,134.8359,134.4409,134.6252,25402.0
2019-09-10 12:20:00,153.42,153.71,153.4,153.59,10040.0,134.6428,134.8973,134.6252,134.792,10040.0
2019-09-10 12:30:00,153.6,153.6,153.36,153.44,13756.0,134.8007,134.8007,134.5901,134.6603,13756.0
2019-09-10 12:40:00,153.45,153.82,153.43,153.75,15979.0,134.6691,134.9938,134.6516,134.9324,15979.0
2019-09-10 12:50:00,153.77,153.85,153.61,153.84,30053.0,134.9499,135.0201,134.8095,135.0114,30053.0
2019-09-10 13:00:00,153.88,154.25,153.88,154.02,22816.0,135.0465,135.3712,135.0465,135.1693,22816.0
2019-09-10 13:10:00,154.03,154.34,153.68,153.74,24369.0,135.1781,135.4502,134.871,134.9236,24369.0
2019-09-10 13:20:00,153.71,153.73,153.04,153.15,16971.0,134.8973,134.9148,134.3093,134.4058,16971.0
2019-09-10 13:30:00,153.17,153.19,152.64,152.65,44844.0,134.4234,134.4409,133.9582,133.967,44844.0
2019-09-10 13:40:00,152.64,152.68,151.99,152.34,45399.0,133.9582,133.9933,133.3878,133.695,45399.0
2019-09-10 13:50:00,152.35,152.39,151.97,151.97,38436.0,133.7037,133.7388,133.3702,133.3702,38436.0
2019-09-10 14:00:00,152.0,152.02,151.39,151.45,61019.0,133.3966,133.4141,132.8612,132.9139,61019.0
2019-09-10 14:10:00,151.44,151.53,150.59,150.74,84370.0,132.9051,132.9841,132.1591,132.2908,84370.0
2019-09-10 14:20:00,150.76,151.16,150.51,150.66,105499.0,132.3083,132.6594,132.0889,132.2206,105499.0
2019-09-10 14:30:00,150.63,150.76,150.31,150.42,84064.0,132.1942,132.3083,131.9134,132.01,84064.0
2019-09-10 14:40:00,150.36,150.91,150.21,150.91,104125.0,131.9573,132.44,131.8257,132.44,104125.0
2019-09-10 14:50:00,151.07,151.22,150.93,151.14,25189.0,132.5804,132.712,132.4575,132.6418,25189.0
2019-09-10 15:00:00,151.16,151.41,151.02,151.33,28728.0,132.6594,132.8788,132.5365,132.8086,28728.0
2019-09-10 15:10:00,151.31,151.63,151.3,151.53,22749.0,132.791,133.0719,132.7822,132.9841,22749.0
2019-09-10 15:20:00,151.53,151.86,151.51,151.86,41532.0,132.9841,133.2737,132.9665,133.2737,41532.0
2019-09-10 15:30:00,151.85,152.27,151.81,151.99,35855.0,133.2649,133.6335,133.2298,133.3878,35855.0
2019-09-10 15:40:00,152.02,152.33,151.96,152.16,37636.0,133.4141,133.6862,133.3615,133.537,37636.0
2019-09-10 15:50:00,152.14,152.53,152.14,152.5,121112.0,133.5194,133.8617,133.5194,133.8354,121112.0
2019-09-11 09:30:00,152.54,154.27,151.76,153.69,67648.0,133.8705,135.3887,133.1859,134.8797,67648.0
2019-09-11 09:40:00,153.7,153.96,152.94,153.25,25449.0,134.8885,135.1167,134.2215,134.4936,25449.0
2019-09-11 09:50:00,153.25,153.48,152.52,153.48,51819.0,134.4936,134.6954,133.8529,134.6954,51819.0
2019-09-11 10:00:00,153.35,153.4,152.99,153.05,39081.0,134.5813,134.6252,134.2654,134.3181,39081.0
2019-09-11 10:10:00,153.07,153.27,152.76,152.85,34475.0,134.3356,134.5111,134.0636,134.1425,34475.0
2019-09-11 10:20:00,152.87,153.04,152.7,152.78,33657.0,134.1601,134.3093,134.0109,134.0811,33657.0
2019-09-11 10:30:00,152.8,152.89,152.41,152.75,48857.0,134.0987,134.1776,133.7564,134.0548,48857.0
2019-09-11 10:40:00,152.76,152.76,151.96,152.15,15222.0,134.0636,134.0636,133.3615,133.5282,15222.0
2019-09-11 10:50:00,152.16,152.2,151.66,151.71,18769.0,133.537,133.5721,133.0982,133.1421,18769.0
2019-09-11 11:00:00,151.73,151.73,151.39,151.5,17094.0,133.1596,133.1596,132.8612,132.9578,17094.0
2019-09-11 11:10:00,151.46,151.53,151.19,151.2,18182.0,132.9227,132.9841,132.6857,132.6945,18182.0
2019-09-11 11:20:00,151.23,151.94,151.17,151.81,24286.0,132.7208,133.3439,132.6682,133.2298,24286.0
2019-09-11 11:30:00,151.8,152.07,151.75,152.03,30322.0,133.2211,133.458,133.1772,133.4229,30322.0
2019-09-11 11:40:00,152.05,152.38,151.92,152.1,46426.0,133.4405,133.7301,133.3264,133.4843,46426.0
2019-09-11 11:50:00,152.1,152.13,151.85,151.99,41586.0,133.4843,133.5107,133.2649,133.3878,41586.0
2019-09-11 12:00:00,151.97,152.0,151.66,151.77,28814.0,133.3702,133.3966,133.0982,133.1947,28814.0
2019-09-11 12:10:00,151.8,152.1,151.76,151.99,40131.0,133.2211,133.4843,133.1859,133.3878,40131.0
2019-09-11 12:20:00,152.0,152.1,151.82,151.87,24791.0,133.3966,133.4843,133.2386,133.2825,24791.0
2019-09-11 12:30:00,151.87,151.87,151.67,151.69,27352.0,133.2825,133.2825,133.107,133.1245,27352.0
2019-09-11 12:40:00,151.72,151.77,151.43,151.51,25595.0,133.1508,133.1947,132.8963,132.9665,25595.0
2019-09-11 12:50:00,151.44,151.58,151.33,151.56,13589.0,132.9051,133.028,132.8086,133.0104,13589.0
2019-09-11 13:00:00,151.57,151.57,151.33,151.43,12844.0,133.0192,133.0192,132.8086,132.8963,12844.0
2019-09-11 13:10:00,151.43,151.5,151.13,151.17,43022.0,132.8963,132.9578,132.6331,132.6682,43022.0
2019-09-11 13:20:00,151.17,151.22,150.91,151.01,24394.0,132.6682,132.712,132.44,132.5277,24394.0
2019-09-11 13:30:00,151.03,151.03,150.88,150.88,23317.0,132.5453,132.5453,132.4137,132.4137,23317.0
2019-09-11 13:40:00,150.89,151.12,150.58,150.99,31887.0,132.4224,132.6243,132.1504,132.5102,31887.0
2019-09-11 13:50:00,150.98,150.99,150.63,150.77,13067.0,132.5014,132.5102,132.1942,132.3171,13067.0
2019-09-11 14:00:00,150.75,150.87,150.5,150.71,27756.0,132.2996,132.4049,132.0802,132.2645,27756.0
2019-09-11 14:10:00,150.7,150.86,150.68,150.76,16845.0,132.2557,132.3961,132.2381,132.3083,16845.0
2019-09-11 14:20:00,150.74,150.79,150.63,150.76,16087.0,132.2908,132.3347,132.1942,132.3083,16087.0
2019-09-11 14:30:00,150.78,151.0,150.69,151.0,10360.0,132.3259,132.519,132.2469,132.519,10360.0
2019-09-11 14:40:00,151.04,151.16,150.95,151.07,10000.0,132.5541,132.6594,132.4751,132.5804,10000.0
2019-09-11 14:50:00,151.13,151.19,151.02,151.05,15868.0,132.6331,132.6857,132.5365,132.5628,15868.0
2019-09-11 15:00:00,151.07,151.16,150.93,151.16,15283.0,132.5804,132.6594,132.4575,132.6594,15283.0
2019-09-11 15:10:00,151.15,151.28,151.06,151.06,19269.0,132.6506,132.7647,132.5716,132.5716,19269.0
2019-09-11 15:20:00,151.06,151.3,151.06,151.15,27546.0,132.5716,132.7822,132.5716,132.6506,27546.0
2019-09-11 15:30:00,151.12,151.16,150.96,151.11,33862.0,132.6243,132.6594,132.4839,132.6155,33862.0
2019-09-11 15:40:00,151.07,151.22,150.85,150.93,36771.0,132.5804,132.712,132.3873,132.4575,36771.0
2019-09-11 15:50:00,150.96,151.13,150.75,151.13,117417.0,132.4839,132.6331,132.2996,132.6331,117417.0
2019-09-12 09:30:00,149.78,151.74,149.2,151.24,64852.0,131.4483,133.1684,130.9393,132.7296,64852.0
2019-09-12 09:40:00,151.24,152.35,150.31,152.34,64056.0,132.7296,133.7037,131.9134,133.695,64056.0
2019-09-12 09:50:00,152.37,152.5,151.38,152.43,21378.0,133.7213,133.8354,132.8525,133.7739,21378.0
2019-09-12 10:00:00,152.43,152.51,151.56,151.77,20879.0,133.7739,133.8442,133.0104,133.1947,20879.0
2019-09-12 10:10:00,151.8,152.35,150.3,150.5,53173.0,133.2211,133.7037,131.9046,132.0802,53173.0
2019-09-12 10:20:00,150.49,151.39,150.49,151.35,18815.0,132.0714,132.8612,132.0714,132.8261,18815.0
2019-09-12 10:30:00,151.38,151.85,151.19,151.76,13419.0,132.8525,133.2649,132.6857,133.1859,13419.0
2019-09-12 10:40:00,151.71,152.15,151.67,152.06,13189.0,133.1421,133.5282,133.107,133.4492,13189.0
2019-09-12 10:50:00,152.1,152.61,151.92,152.47,24177.0,133.4843,133.9319,133.3264,133.809,24177.0
2019-09-12 11:00:00,152.52,152.66,152.25,152.51,20314.0,133.8529,133.9758,133.616,133.8442,20314.0
2019-09-12 11:10:00,152.49,152.62,152.42,152.56,27008.0,133.8266,133.9407,133.7652,133.888,27008.0
2019-09-12 11:20:00,152.51,152.51,152.06,152.35,15059.0,133.8442,133.8442,133.4492,133.7037,15059.0
2019-09-12 11:30:00,152.34,152.6,152.28,152.5,13901.0,133.695,133.9231,133.6423,133.8354,13901.0
2019-09-12 11:40:00,152.47,152.5,152.03,152.07,11388.0,133.809,133.8354,133.4229,133.458,11388.0
2019-09-12 11:50:00,152.0,152.45,152.0,152.36,15762.0,133.3966,133.7915,133.3966,133.7125,15762.0
2019-09-12 12:00:00,152.36,152.36,151.96,152.01,12485.0,133.7125,133.7125,133.3615,133.4053,12485.0
2019-09-12 12:10:00,152.03,152.19,151.84,151.85,9936.0,133.4229,133.5633,133.2562,133.2649,9936.0
2019-09-12 12:20:00,151.8,152.06,151.78,152.04,12517.0,133.2211,133.4492,133.2035,133.4317,12517.0
2019-09-12 12:30:00,152.05,152.16,151.85,151.93,10184.0,133.4405,133.537,133.2649,133.3351,10184.0
2019-09-12 12:40:00,151.97,152.11,151.93,151.99,10792.0,133.3702,133.4931,133.3351,133.3878,10792.0
2019-09-12 12:50:00,151.98,152.0,151.7,151.9,10870.0,133.379,133.3966,133.1333,133.3088,10870.0
2019-09-12 13:00:00,151.87,151.93,151.78,151.92,8693.0,133.2825,133.3351,133.2035,133.3264,8693.0
2019-09-12 13:10:00,151.91,151.91,151.62,151.62,17764.0,133.3176,133.3176,133.0631,133.0631,17764.0
2019-09-12 13:20:00,151.63,151.82,151.6,151.77,12557.0,133.0719,133.2386,133.0455,133.1947,12557.0
2019-09-12 13:30:00,151.79,152.11,151.76,152.11,8163.0,133.2123,133.4931,133.1859,133.4931,8163.0
2019-09-12 13:40:00,152.1,152.28,151.99,152.17,11090.0,133.4843,133.6423,133.3878,133.5458,11090.0
2019-09-12 13:50:00,152.18,152.23,152.09,152.15,8094.0,133.5545,133.5984,133.4756,133.5282,8094.0
2019-09-12 14:00:00,152.17,152.29,152.09,152.24,13170.0,133.5458,133.6511,133.4756,133.6072,13170.0
2019-09-12 14:10:00,152.24,152.24,152.03,152.07,12506.0,133.6072,133.6072,133.4229,133.458,12506.0
2019-09-12 14:20:00,152.05,152.05,151.91,151.99,21214.0,133.4405,133.4405,133.3176,133.3878,21214.0
2019-09-12 14:30:00,151.98,152.09,151.92,152.01,11576.0,133.379,133.4756,133.3264,133.4053,11576.0
2019-09-12 14:40:00,152.02,152.06,151.93,151.93,7773.0,133.4141,133.4492,133.3351,133.3351,7773.0
2019-09-12 14:50:00,151.92,151.96,151.77,151.89,15754.0,133.3264,133.3615,133.1947,133.3,15754.0
2019-09-12 15:00:00,151.91,152.01,151.72,151.72,12042.0,133.3176,133.4053,133.1508,133.1508,12042.0
2019-09-12 15:10:00,151.69,151.81,151.63,151.72,10278.0,133.1245,133.2298,133.0719,133.1508,10278.0
2019-09-12 15:20:00,151.72,151.77,151.44,151.47,19934.0,133.1508,133.1947,132.9051,132.9314,19934.0
2019-09-12 15:30:00,151.46,151.5,151.18,151.2,32804.0,132.9227,132.9578,132.6769,132.6945,32804.0
2019-09-12 15:40:00,151.2,151.36,151.09,151.18,34104.0,132.6945,132.8349,132.5979,132.6769,34104.0
2019-09-12 15:50:00,151.16,151.26,151.07,151.25,88361.0,132.6594,132.7471,132.5804,132.7384,88361.0
2019-09-13 09:30:00,150.36,150.97,149.46,150.97,33264.0,131.9573,132.4926,131.1674,132.4926,33264.0
2019-09-13 09:40:00,151.14,151.79,151.14,151.46,9574.0,132.6418,133.2123,132.6418,132.9227,9574.0
2019-09-13 09:50:00,151.35,151.36,150.82,151.11,15604.0,132.8261,132.8349,132.361,132.6155,15604.0
2019-09-13 10:00:00,151.18,151.18,150.74,151.02,15726.0,132.6769,132.6769,132.2908,132.5365,15726.0
2019-09-13 10:10:00,151.06,151.52,150.63,151.42,12941.0,132.5716,132.9753,132.1942,132.8876,12941.0
2019-09-13 10:20:00,151.39,151.39,150.76,150.88,16854.0,132.8612,132.8612,132.3083,132.4137,16854.0
2019-09-13 10:30:00,150.89,150.97,150.5,150.62,8547.0,132.4224,132.4926,132.0802,132.1855,8547.0
2019-09-13 10:40:00,150.57,150.64,150.39,150.54,8046.0,132.1416,132.203,131.9836,132.1153,8046.0
2019-09-13 10:50:00,150.58,150.7,150.41,150.49,9062.0,132.1504,132.2557,132.0012,132.0714,9062.0
2019-09-13 11:00:00,150.48,150.58,150.4,150.45,8009.0,132.0626,132.1504,131.9924,132.0363,8009.0
2019-09-13 11:10:00,150.45,150.55,150.14,150.26,22953.0,132.0363,132.124,131.7642,131.8695,22953.0
2019-09-13 11:20:00,150.23,150.34,150.09,150.13,12476.0,131.8432,131.9397,131.7203,131.7554,12476.0
2019-09-13 11:30:00,150.07,150.07,149.8,149.97,11878.0,131.7028,131.7028,131.4658,131.615,11878.0
2019-09-13 11:40:00,149.96,150.01,149.86,149.86,12606.0,131.6063,131.6501,131.5185,131.5185,12606.0
2019-09-13 11:50:00,149.9,150.03,149.83,149.86,11400.0,131.5536,131.6677,131.4922,131.5185,11400.0
2019-09-13 12:00:00,149.86,149.89,149.62,149.69,16729.0,131.5185,131.5448,131.3079,131.3693,16729.0
2019-09-13 12:10:00,149.67,149.72,149.62,149.66,6371.0,131.3517,131.3956,131.3079,131.343,6371.0
2019-09-13 12:20:00,149.66,149.67,149.52,149.58,5689.0,131.343,131.3517,131.2201,131.2728,5689.0
2019-09-13 12:30:00,149.52,149.52,149.28,149.36,14044.0,131.2201,131.2201,131.0095,131.0797,14044.0
2019-09-13 12:40:00,149.38,149.38,148.93,148.93,14526.0,131.0972,131.0972,130.7023,130.7023,14526.0
2019-09-13 12:50:00,148.93,149.02,148.77,148.83,19490.0,130.7023,130.7813,130.5619,130.6146,19490.0
2019-09-13 13:00:00,148.9,148.92,148.79,148.84,9727.0,130.676,130.6935,130.5794,130.6233,9727.0
2019-09-13 13:10:00,148.86,148.89,148.58,148.58,11198.0,130.6409,130.6672,130.3951,130.3951,11198.0
2019-09-13 13:20:00,148.65,148.68,148.42,148.47,7009.0,130.4566,130.4829,130.2547,130.2986,7009.0
2019-09-13 13:30:00,148.47,148.51,148.32,148.41,17264.0,130.2986,130.3337,130.167,130.246,17264.0
2019-09-13 13:40:00,148.41,148.6,148.41,148.55,22054.0,130.246,130.4127,130.246,130.3688,22054.0
2019-09-13 13:50:00,148.52,148.57,148.39,148.39,14340.0,130.3425,130.3864,130.2284,130.2284,14340.0
2019-09-13 14:00:00,148.37,148.37,148.05,148.26,39289.0,130.2109,130.2109,129.93,130.1143,39289.0
2019-09-13 14:10:00,148.27,148.49,148.25,148.49,14224.0,130.1231,130.3162,130.1055,130.3162,14224.0
2019-09-13 14:20:00,148.47,148.49,148.34,148.34,21648.0,130.2986,130.3162,130.1845,130.1845,21648.0
2019-09-13 14:30:00,148.36,148.42,148.13,148.22,48046.0,130.2021,130.2547,130.0002,130.0792,48046.0
2019-09-13 14:40:00,148.22,148.3,148.02,148.09,32241.0,130.0792,130.1494,129.9037,129.9651,32241.0
2019-09-13 14:50:00,148.12,148.37,148.12,148.37,27689.0,129.9914,130.2109,129.9914,130.2109,27689.0
2019-09-13 15:00:00,148.36,148.36,148.2,148.28,9985.0,130.2021,130.2021,130.0617,130.1319,9985.0
2019-09-13 15:10:00,148.28,148.56,148.28,148.44,23187.0,130.1319,130.3776,130.1319,130.2723,23187.0
2019-09-13 15:20:00,148.45,148.55,148.44,148.51,12021.0,130.2811,130.3688,130.2723,130.3337,12021.0
2019-09-13 15:30:00,148.52,148.61,148.38,148.46,29948.0,130.3425,130.4215,130.2196,130.2898,29948.0
2019-09-13 15:40:00,148.45,148.58,148.38,148.46,31014.0,130.2811,130.3951,130.2196,130.2898,31014.0
2019-09-13 15:50:00,148.49,148.72,148.41,148.55,131100.0,130.3162,130.518,130.246,130.3688,131100.0
2019-09-16 09:30:00,147.55,148.7,147.0,148.52,72372.0,129.4912,130.5005,129.0085,130.3425,72372.0
2019-09-16 09:40:00,148.53,148.84,147.71,147.74,19474.0,130.3513,130.6233,129.6316,129.658,19474.0
2019-09-16 09:50:00,147.81,148.97,147.81,148.88,24432.0,129.7194,130.7374,129.7194,130.6584,24432.0
2019-09-16 10:00:00,148.97,149.59,148.92,149.48,33530.0,130.7374,131.2815,130.6935,131.185,33530.0
2019-09-16 10:10:00,149.48,149.49,149.23,149.25,18450.0,131.185,131.1938,130.9656,130.9831,18450.0
2019-09-16 10:20:00,149.21,149.27,148.83,149.17,20373.0,130.948,131.0007,130.6146,130.9129,20373.0
2019-09-16 10:30:00,149.12,149.12,148.68,148.94,13341.0,130.8691,130.8691,130.4829,130.7111,13341.0
2019-09-16 10:40:00,148.89,148.94,148.83,148.87,8977.0,130.6672,130.7111,130.6146,130.6497,8977.0
2019-09-16 10:50:00,148.93,149.37,148.93,149.22,6841.0,130.7023,131.0885,130.7023,130.9568,6841.0
2019-09-16 11:00:00,149.22,149.66,149.18,149.66,18213.0,130.9568,131.343,130.9217,131.343,18213.0
2019-09-16 11:10:00,149.77,149.77,149.22,149.34,10418.0,131.4395,131.4395,130.9568,131.0621,10418.0
2019-09-16 11:20:00,149.33,149.39,149.03,149.39,15490.0,131.0534,131.106,130.7901,131.106,15490.0
2019-09-16 11:30:00,149.45,149.9,149.44,149.84,17486.0,131.1587,131.5536,131.1499,131.5009,17486.0
2019-09-16 11:40:00,149.82,149.82,149.5,149.51,20769.0,131.4834,131.4834,131.2025,131.2113,20769.0
2019-09-16 11:50:00,149.46,149.66,149.29,149.29,12138.0,131.1674,131.343,131.0183,131.0183,12138.0
2019-09-16 12:00:00,149.34,149.42,149.23,149.39,9235.0,131.0621,131.1323,130.9656,131.106,9235.0
2019-09-16 12:10:00,149.37,149.41,149.24,149.34,24777.0,131.0885,131.1236,130.9744,131.0621,24777.0
2019-09-16 12:20:00,149.32,149.32,148.92,148.92,26510.0,131.0446,131.0446,130.6935,130.6935,26510.0
2019-09-16 12:30:00,148.94,149.0,148.76,148.94,19510.0,130.7111,130.7637,130.5531,130.7111,19510.0
2019-09-16 12:40:00,148.96,148.96,148.74,148.74,12017.0,130.7286,130.7286,130.5356,130.5356,12017.0
2019-09-16 12:50:00,148.77,148.84,148.64,148.66,9906.0,130.5619,130.6233,130.4478,130.4654,9906.0
2019-09-16 13:00:00,148.68,148.73,148.54,148.73,11071.0,130.4829,130.5268,130.36,130.5268,11071.0
2019-09-16 13:10:00,148.71,148.96,148.71,148.9,4940.0,130.5092,130.7286,130.5092,130.676,4940.0
2019-09-16 13:20:00,148.92,148.96,148.72,148.74,11405.0,130.6935,130.7286,130.518,130.5356,11405.0
2019-09-16 13:30:00,148.73,148.74,148.39,148.39,15547.0,130.5268,130.5356,130.2284,130.2284,15547.0
2019-09-16 13:40:00,148.36,148.44,148.12,148.16,13339.0,130.2021,130.2723,129.9914,130.0266,13339.0
2019-09-16 13:50:00,148.16,148.39,148.13,148.34,21397.0,130.0266,130.2284,130.0002,130.1845,21397.0
2019-09-16 14:00:00,148.33,148.44,148.11,148.35,20569.0,130.1757,130.2723,129.9827,130.1933,20569.0
2019-09-16 14:10:00,148.35,148.52,148.35,148.45,14944.0,130.1933,130.3425,130.1933,130.2811,14944.0
2019-09-16 14:20:00,148.46,148.48,148.26,148.39,20387.0,130.2898,130.3074,130.1143,130.2284,20387.0
2019-09-16 14:30:00,148.42,148.42,148.13,148.13,14759.0,130.2547,130.2547,130.0002,130.0002,14759.0
2019-09-16 14:40:00,148.13,148.15,148.0,148.13,21762.0,130.0002,130.0178,129.8861,130.0002,21762.0
2019-09-16 14:50:00,148.15,148.26,148.1,148.2,19859.0,130.0178,130.1143,129.9739,130.0617,19859.0
2019-09-16 15:00:00,148.2,148.23,148.05,148.21,10716.0,130.0617,130.088,129.93,130.0704,10716.0
2019-09-16 15:10:00,148.21,148.41,148.15,148.23,18688.0,130.0704,130.246,130.0178,130.088,18688.0
2019-09-16 15:20:00,148.25,148.26,148.08,148.25,14323.0,130.1055,130.1143,129.9563,130.1055,14323.0
2019-09-16 15:30:00,148.23,148.33,148.19,148.3,21216.0,130.088,130.1757,130.0529,130.1494,21216.0
2019-09-16 15:40:00,148.34,148.4,147.93,147.96,62489.0,130.1845,130.2372,129.8247,129.851,62489.0
2019-09-16 15:50:00,147.96,148.16,147.96,148.05,87642.0,129.851,130.0266,129.851,129.93,87642.0
2019-09-17 09:30:00,149.07,151.34,149.07,151.34,63712.0,130.8252,132.8174,130.8252,132.8174,63712.0
2019-09-17 09:40:00,151.27,152.27,151.27,151.97,49019.0,132.7559,133.6335,132.7559,133.3702,49019.0
2019-09-17 09:50:00,152.03,152.75,151.87,152.57,37490.0,133.4229,134.0548,133.2825,133.8968,37490.0
2019-09-17 10:00:00,152.55,153.3,152.15,153.28,34575.0,133.8793,134.5375,133.5282,134.5199,34575.0
2019-09-17 10:10:00,153.32,153.55,152.93,153.2,26325.0,134.555,134.7569,134.2127,134.4497,26325.0
2019-09-17 10:20:00,153.25,153.25,152.56,152.81,21144.0,134.4936,134.4936,133.888,134.1074,21144.0
2019-09-17 10:30:00,152.81,152.92,152.42,152.77,24645.0,134.1074,134.204,133.7652,134.0723,24645.0
2019-09-17 10:40:00,152.78,153.45,152.68,152.78,29452.0,134.0811,134.6691,133.9933,134.0811,29452.0
2019-09-17 10:50:00,152.81,153.46,152.77,153.34,14389.0,134.1074,134.6779,134.0723,134.5726,14389.0
2019-09-17 11:00:00,153.32,153.48,152.96,153.46,21439.0,134.555,134.6954,134.2391,134.6779,21439.0
2019-09-17 11:10:00,153.5,153.73,153.06,153.73,29795.0,134.713,134.9148,134.3268,134.9148,29795.0
2019-09-17 11:20:00,153.77,153.95,153.61,153.82,38375.0,134.9499,135.1079,134.8095,134.9938,38375.0
2019-09-17 11:30:00,153.84,153.87,153.47,153.67,13090.0,135.0114,135.0377,134.6867,134.8622,13090.0
2019-09-17 11:40:00,153.61,153.78,153.42,153.52,17564.0,134.8095,134.9587,134.6428,134.7305,17564.0
2019-09-17 11:50:00,153.58,153.62,153.1,153.17,14371.0,134.7832,134.8183,134.3619,134.4234,14371.0
2019-09-17 12:00:00,153.17,153.3,153.04,153.04,16176.0,134.4234,134.5375,134.3093,134.3093,16176.0
2019-09-17 12:10:00,153.0,153.12,152.91,153.1,10161.0,134.2742,134.3795,134.1952,134.3619,10161.0
2019-09-17 12:20:00,153.07,153.11,152.87,153.01,11117.0,134.3356,134.3707,134.1601,134.283,11117.0
2019-09-17 12:30:00,153.02,153.12,152.94,153.09,7855.0,134.2917,134.3795,134.2215,134.3532,7855.0
2019-09-17 12:40:00,153.11,153.33,153.04,153.04,16210.0,134.3707,134.5638,134.3093,134.3093,16210.0
2019-09-17 12:50:00,153.05,153.14,152.77,153.06,16348.0,134.3181,134.397,134.0723,134.3268,16348.0
2019-09-17 13:00:00,153.06,153.06,152.66,152.66,8866.0,134.3268,134.3268,133.9758,133.9758,8866.0
2019-09-17 13:10:00,152.68,152.7,152.51,152.67,13813.0,133.9933,134.0109,133.8442,133.9846,13813.0
2019-09-17 13:20:00,152.67,152.69,152.44,152.46,16107.0,133.9846,134.0021,133.7827,133.8003,16107.0
2019-09-17 13:30:00,152.46,152.88,152.46,152.88,12115.0,133.8003,134.1689,133.8003,134.1689,12115.0
2019-09-17 13:40:00,152.98,153.47,152.95,153.47,16680.0,134.2566,134.6867,134.2303,134.6867,16680.0
2019-09-17 13:50:00,153.48,153.65,153.4,153.59,19674.0,134.6954,134.8446,134.6252,134.792,19674.0
2019-09-17 14:00:00,153.6,153.83,153.46,153.53,30628.0,134.8007,135.0026,134.6779,134.7393,30628.0
2019-09-17 14:10:00,153.54,153.65,153.44,153.48,14956.0,134.7481,134.8446,134.6603,134.6954,14956.0
2019-09-17 14:20:00,153.47,153.68,153.44,153.66,10636.0,134.6867,134.871,134.6603,134.8534,10636.0
2019-09-17 14:30:00,153.66,153.81,153.61,153.66,16892.0,134.8534,134.985,134.8095,134.8534,16892.0
2019-09-17 14:40:00,153.64,153.7,153.5,153.53,15431.0,134.8359,134.8885,134.713,134.7393,15431.0
2019-09-17 14:50:00,153.55,153.57,153.03,153.16,22382.0,134.7569,134.7744,134.3005,134.4146,22382.0
2019-09-17 15:00:00,153.16,153.18,152.78,152.79,18626.0,134.4146,134.4322,134.0811,134.0899,18626.0
2019-09-17 15:10:00,152.76,152.8,152.55,152.63,23783.0,134.0636,134.0987,133.8793,133.9495,23783.0
2019-09-17 15:20:00,152.65,152.68,152.32,152.61,42274.0,133.967,133.9933,133.6774,133.9319,42274.0
2019-09-17 15:30:00,152.63,153.0,152.54,153.0,40264.0,133.9495,134.2742,133.8705,134.2742,40264.0
2019-09-17 15:40:00,153.01,153.13,152.73,152.9,46830.0,134.283,134.3883,134.0372,134.1864,46830.0
2019-09-17 15:50:00,152.89,152.98,152.65,152.71,117820.0,134.1776,134.2566,133.967,134.0197,117820.0
2019-09-18 09:30:00,153.9,154.0,152.0,152.08,38621.0,135.064,135.1518,133.3966,133.4668,38621.0
2019-09-18 09:40:00,152.15,152.62,152.14,152.62,7455.0,133.5282,133.9407,133.5194,133.9407,7455.0
2019-09-18 09:50:00,152.62,153.3,152.6,153.29,5936.0,133.9407,134.5375,133.9231,134.5287,5936.0
2019-09-18 10:00:00,153.36,153.65,153.11,153.65,12824.0,134.5901,134.8446,134.3707,134.8446,12824.0
2019-09-18 10:10:00,153.64,153.84,153.43,153.84,14543.0,134.8359,135.0114,134.6516,135.0114,14543.0
2019-09-18 10:20:00,153.82,153.83,153.54,153.6,13236.0,134.9938,135.0026,134.7481,134.8007,13236.0
2019-09-18 10:30:00,153.61,153.61,153.2,153.25,12620.0,134.8095,134.8095,134.4497,134.4936,12620.0
2019-09-18 10:40:00,153.19,153.19,152.69,152.76,7981.0,134.4409,134.4409,134.0021,134.0636,7981.0
2019-09-18 10:50:00,152.72,152.92,152.71,152.92,6604.0,134.0285,134.204,134.0197,134.204,6604.0
2019-09-18 11:00:00,152.93,153.25,152.84,153.14,10177.0,134.2127,134.4936,134.1338,134.397,10177.0
2019-09-18 11:10:00,153.16,153.34,152.95,152.98,22748.0,134.4146,134.5726,134.2303,134.2566,22748.0
2019-09-18 11:20:00,153.0,153.03,152.83,152.83,6688.0,134.2742,134.3005,134.125,134.125,6688.0
2019-09-18 11:30:00,152.83,152.92,152.74,152.76,5242.0,134.125,134.204,134.046,134.0636,5242.0
2019-09-18 11:40:00,152.79,152.87,152.73,152.84,4556.0,134.0899,134.1601,134.0372,134.1338,4556.0
2019-09-18 11:50:00,152.85,152.93,152.74,152.83,7404.0,134.1425,134.2127,134.046,134.125,7404.0
2019-09-18 12:00:00,152.77,152.77,152.39,152.42,4558.0,134.0723,134.0723,133.7388,133.7652,4558.0
2019-09-18 12:10:00,152.37,152.75,152.34,152.75,11522.0,133.7213,134.0548,133.695,134.0548,11522.0
2019-09-18 12:20:00,152.73,152.74,152.59,152.63,3733.0,134.0372,134.046,133.9144,133.9495,3733.0
2019-09-18 12:30:00,152.59,152.66,152.58,152.64,3026.0,133.9144,133.9758,133.9056,133.9582,3026.0
2019-09-18 12:40:00,152.68,152.82,152.64,152.78,4065.0,133.9933,134.1162,133.9582,134.0811,4065.0
2019-09-18 12:50:00,152.76,152.88,152.71,152.83,3765.0,134.0636,134.1689,134.0197,134.125,3765.0
2019-09-18 13:00:00,152.8,152.84,152.61,152.66,8564.0,134.0987,134.1338,133.9319,133.9758,8564.0
2019-09-18 13:10:00,152.68,152.69,152.57,152.59,3819.0,133.9933,134.0021,133.8968,133.9144,3819.0
2019-09-18 13:20:00,152.58,152.58,152.4,152.47,6784.0,133.9056,133.9056,133.7476,133.809,6784.0
2019-09-18 13:30:00,152.49,152.65,152.45,152.57,7300.0,133.8266,133.967,133.7915,133.8968,7300.0
2019-09-18 13:40:00,152.64,152.79,152.64,152.74,6731.0,133.9582,134.0899,133.9582,134.046,6731.0
2019-09-18 13:50:00,152.76,152.88,152.7,152.82,6490.0,134.0636,134.1689,134.0109,134.1162,6490.0
2019-09-18 14:00:00,152.84,152.91,152.43,152.43,6235.0,134.1338,134.1952,133.7739,133.7739,6235.0
2019-09-18 14:10:00,152.44,152.44,151.96,152.02,14958.0,133.7827,133.7827,133.3615,133.4141,14958.0
2019-09-18 14:20:00,152.0,152.0,151.68,151.83,10130.0,133.3966,133.3966,133.1157,133.2474,10130.0
2019-09-18 14:30:00,151.86,152.16,151.79,151.86,9159.0,133.2737,133.537,133.2123,133.2737,9159.0
2019-09-18 14:40:00,151.83,152.02,151.5,151.71,15479.0,133.2474,133.4141,132.9578,133.1421,15479.0
2019-09-18 14:50:00,151.67,152.24,151.67,152.23,7267.0,133.107,133.6072,133.107,133.5984,7267.0
2019-09-18 15:00:00,152.2,152.24,151.86,152.16,13708.0,133.5721,133.6072,133.2737,133.537,13708.0
2019-09-18 15:10:00,152.12,152.28,151.95,152.24,10736.0,133.5019,133.6423,133.3527,133.6072,10736.0
2019-09-18 15:20:00,152.21,152.46,152.21,152.46,11545.0,133.5809,133.8003,133.5809,133.8003,11545.0
2019-09-18 15:30:00,152.44,152.94,152.44,152.94,30091.0,133.7827,134.2215,133.7827,134.2215,30091.0
2019-09-18 15:40:00,152.96,153.16,152.89,153.1,41628.0,134.2391,134.4146,134.1776,134.3619,41628.0
2019-09-18 15:50:00,153.11,153.15,152.93,153.06,73349.0,134.3707,134.4058,134.2127,134.3268,73349.0
2019-09-19 09:30:00,153.13,153.48,152.66,153.01,26927.0,134.3883,134.6954,133.9758,134.283,26927.0
2019-09-19 09:40:00,153.12,153.6,153.11,153.55,13634.0,134.3795,134.8007,134.3707,134.7569,13634.0
2019-09-19 09:50:00,153.44,153.53,153.1,153.2,12712.0,134.6603,134.7393,134.3619,134.4497,12712.0
2019-09-19 10:00:00,153.3,153.81,153.24,153.61,15496.0,134.5375,134.985,134.4848,134.8095,15496.0
2019-09-19 10:10:00,153.62,153.63,153.23,153.39,8799.0,134.8183,134.8271,134.476,134.6164,8799.0
2019-09-19 10:20:00,153.43,153.62,153.17,153.45,7204.0,134.6516,134.8183,134.4234,134.6691,7204.0
2019-09-19 10:30:00,153.47,153.73,153.42,153.73,3894.0,134.6867,134.9148,134.6428,134.9148,3894.0
2019-09-19 10:40:00,153.78,153.78,153.44,153.47,12692.0,134.9587,134.9587,134.6603,134.6867,12692.0
2019-09-19 10:50:00,153.44,153.56,153.32,153.42,8558.0,134.6603,134.7656,134.555,134.6428,8558.0
2019-09-19 11:00:00,153.45,153.45,153.25,153.31,6020.0,134.6691,134.6691,134.4936,134.5462,6020.0
2019-09-19 11:10:00,153.31,153.39,153.08,153.08,10187.0,134.5462,134.6164,134.3444,134.3444,10187.0
2019-09-19 11:20:00,153.1,153.32,153.06,153.24,8919.0,134.3619,134.555,134.3268,134.4848,8919.0
2019-09-19 11:30:00,153.25,153.35,153.16,153.29,10002.0,134.4936,134.5813,134.4146,134.5287,10002.0
2019-09-19 11:40:00,153.28,153.58,153.28,153.5,8502.0,134.5199,134.7832,134.5199,134.713,8502.0
2019-09-19 11:50:00,153.51,153.67,153.47,153.66,6028.0,134.7218,134.8622,134.6867,134.8534,6028.0
2019-09-19 12:00:00,153.66,153.81,153.64,153.8,5137.0,134.8534,134.985,134.8359,134.9763,5137.0
2019-09-19 12:10:00,153.78,153.88,153.75,153.83,6777.0,134.9587,135.0465,134.9324,135.0026,6777.0
2019-09-19 12:20:00,153.83,153.89,153.6,153.6,8475.0,135.0026,135.0553,134.8007,134.8007,8475.0
2019-09-19 12:30:00,153.58,153.62,153.4,153.5,21031.0,134.7832,134.8183,134.6252,134.713,21031.0
2019-09-19 12:40:00,153.49,153.51,153.31,153.39,9407.0,134.7042,134.7218,134.5462,134.6164,9407.0
2019-09-19 12:50:00,153.36,153.37,153.17,153.26,6286.0,134.5901,134.5989,134.4234,134.5024,6286.0
2019-09-19 13:00:00,153.32,153.49,153.3,153.44,5837.0,134.555,134.7042,134.5375,134.6603,5837.0
2019-09-19 13:10:00,153.42,153.63,153.32,153.62,11592.0,134.6428,134.8271,134.555,134.8183,11592.0
2019-09-19 13:20:00,153.64,153.64,153.37,153.46,5752.0,134.8359,134.8359,134.5989,134.6779,5752.0
2019-09-19 13:30:00,153.4,153.46,153.33,153.41,5488.0,134.6252,134.6779,134.5638,134.634,5488.0
2019-09-19 13:40:00,153.4,153.44,153.2,153.26,6862.0,134.6252,134.6603,134.4497,134.5024,6862.0
2019-09-19 13:50:00,153.23,153.41,153.21,153.41,5117.0,134.476,134.634,134.4585,134.634,5117.0
2019-09-19 14:00:00,153.39,153.48,153.33,153.37,7505.0,134.6164,134.6954,134.5638,134.5989,7505.0
2019-09-19 14:10:00,153.39,153.65,153.37,153.58,13108.0,134.6164,134.8446,134.5989,134.7832,13108.0
2019-09-19 14:20:00,153.59,153.6,153.38,153.42,6410.0,134.792,134.8007,134.6077,134.6428,6410.0
2019-09-19 14:30:00,153.42,153.44,153.34,153.42,6321.0,134.6428,134.6603,134.5726,134.6428,6321.0
2019-09-19 14:40:00,153.41,153.59,153.39,153.51,6220.0,134.634,134.792,134.6164,134.7218,6220.0
2019-09-19 14:50:00,153.51,153.76,153.51,153.76,5636.0,134.7218,134.9412,134.7218,134.9412,5636.0
2019-09-19 15:00:00,153.76,153.8,153.7,153.8,8736.0,134.9412,134.9763,134.8885,134.9763,8736.0
2019-09-19 15:10:00,153.81,153.81,153.64,153.65,8657.0,134.985,134.985,134.8359,134.8446,8657.0
2019-09-19 15:20:00,153.67,153.79,153.67,153.73,8071.0,134.8622,134.9675,134.8622,134.9148,8071.0
2019-09-19 15:30:00,153.71,153.71,153.42,153.42,12508.0,134.8973,134.8973,134.6428,134.6428,12508.0
2019-09-19 15:40:00,153.41,153.48,153.31,153.42,23467.0,134.634,134.6954,134.5462,134.6428,23467.0
2019-09-19 15:50:00,153.41,153.63,153.33,153.45,59953.0,134.634,134.8271,134.5638,134.6691,59953.0
2019-09-20 09:30:00,153.85,154.5,153.56,154.45,171101.0,135.0201,135.5906,134.7656,135.5467,171101.0
2019-09-20 09:40:00,154.36,154.36,154.07,154.24,4914.0,135.4677,135.4677,135.2132,135.3624,4914.0
2019-09-20 09:50:00,154.3,154.3,153.58,153.58,7430.0,135.4151,135.4151,134.7832,134.7832,7430.0
2019-09-20 10:00:00,153.58,153.76,153.52,153.69,7311.0,134.7832,134.9412,134.7305,134.8797,7311.0
2019-09-20 10:10:00,153.64,153.64,153.13,153.47,7241.0,134.8359,134.8359,134.3883,134.6867,7241.0
2019-09-20 10:20:00,153.51,153.64,153.3,153.36,6590.0,134.7218,134.8359,134.5375,134.5901,6590.0
2019-09-20 10:30:00,153.43,153.5,153.26,153.29,5462.0,134.6516,134.713,134.5024,134.5287,5462.0
2019-09-20 10:40:00,153.25,153.26,152.97,152.97,11492.0,134.4936,134.5024,134.2479,134.2479,11492.0
2019-09-20 10:50:00,153.0,153.24,153.0,153.23,5149.0,134.2742,134.4848,134.2742,134.476,5149.0
2019-09-20 11:00:00,153.22,153.34,153.12,153.32,6508.0,134.4673,134.5726,134.3795,134.555,6508.0
2019-09-20 11:10:00,153.34,153.51,153.24,153.43,8746.0,134.5726,134.7218,134.4848,134.6516,8746.0
2019-09-20 11:20:00,153.47,153.66,153.46,153.55,9910.0,134.6867,134.8534,134.6779,134.7569,9910.0
2019-09-20 11:30:00,153.61,153.67,153.39,153.63,10511.0,134.8095,134.8622,134.6164,134.8271,10511.0
2019-09-20 11:40:00,153.6,153.62,153.27,153.62,7104.0,134.8007,134.8183,134.5111,134.8183,7104.0
2019-09-20 11:50:00,153.58,153.84,153.55,153.69,6952.0,134.7832,135.0114,134.7569,134.8797,6952.0
2019-09-20 12:00:00,153.75,153.84,153.74,153.8,5070.0,134.9324,135.0114,134.9236,134.9763,5070.0
2019-09-20 12:10:00,153.81,153.81,153.67,153.79,6357.0,134.985,134.985,134.8622,134.9675,6357.0
2019-09-20 12:20:00,153.76,153.83,153.65,153.69,6608.0,134.9412,135.0026,134.8446,134.8797,6608.0
2019-09-20 12:30:00,153.68,153.68,153.46,153.52,7714.0,134.871,134.871,134.6779,134.7305,7714.0
2019-09-20 12:40:00,153.51,153.95,153.45,153.94,9469.0,134.7218,135.1079,134.6691,135.0991,9469.0
2019-09-20 12:50:00,153.96,154.01,153.89,153.97,8266.0,135.1167,135.1606,135.0553,135.1255,8266.0
2019-09-20 13:00:00,153.96,153.96,153.81,153.87,6933.0,135.1167,135.1167,134.985,135.0377,6933.0
2019-09-20 13:10:00,153.89,154.0,153.1,153.5,16005.0,135.0553,135.1518,134.3619,134.713,16005.0
2019-09-20 13:20:00,153.48,153.67,153.41,153.65,8035.0,134.6954,134.8622,134.634,134.8446,8035.0
2019-09-20 13:30:00,153.65,153.71,153.44,153.48,17993.0,134.8446,134.8973,134.6603,134.6954,17993.0
2019-09-20 13:40:00,153.51,153.81,153.47,153.69,5824.0,134.7218,134.985,134.6867,134.8797,5824.0
2019-09-20 13:50:00,153.71,153.97,153.62,153.97,8128.0,134.8973,135.1255,134.8183,135.1255,8128.0
2019-09-20 14:00:00,153.93,154.11,153.75,153.82,12426.0,135.0904,135.2483,134.9324,134.9938,12426.0
2019-09-20 14:10:00,153.81,153.81,153.56,153.67,11371.0,134.985,134.985,134.7656,134.8622,11371.0
2019-09-20 14:20:00,153.65,153.75,153.6,153.67,9919.0,134.8446,134.9324,134.8007,134.8622,9919.0
2019-09-20 14:30:00,153.69,153.75,153.51,153.53,11497.0,134.8797,134.9324,134.7218,134.7393,11497.0
2019-09-20 14:40:00,153.51,153.67,153.38,153.65,15032.0,134.7218,134.8622,134.6077,134.8446,15032.0
2019-09-20 14:50:00,153.67,153.82,153.6,153.78,16774.0,134.8622,134.9938,134.8007,134.9587,16774.0
2019-09-20 15:00:00,153.75,154.24,153.75,154.21,19658.0,134.9324,135.3624,134.9324,135.3361,19658.0
2019-09-20 15:10:00,154.23,154.47,154.19,154.45,27264.0,135.3536,135.5643,135.3185,135.5467,27264.0
2019-09-20 15:20:00,154.47,154.6,154.41,154.46,25579.0,135.5643,135.6784,135.5116,135.5555,25579.0
2019-09-20 15:30:00,154.48,154.57,153.89,154.1,43155.0,135.573,135.652,135.0553,135.2396,43155.0
2019-09-20 15:40:00,154.12,154.41,154.12,154.31,47906.0,135.2571,135.5116,135.2571,135.4238,47906.0
2019-09-20 15:50:00,154.33,154.33,153.54,153.89,254400.0,135.4414,135.4414,134.7481,135.0553,254400.0
2019-09-23 09:30:00,154.33,155.4,154.06,154.5,35563.0,135.4414,136.3804,135.2044,135.5906,35563.0
2019-09-23 09:40:00,154.48,154.53,153.7,153.94,13519.0,135.573,135.6169,134.8885,135.0991,13519.0
2019-09-23 09:50:00,153.96,154.73,153.96,154.73,5088.0,135.1167,135.7924,135.1167,135.7924,5088.0
2019-09-23 10:00:00,154.66,154.76,154.4,154.58,15407.0,135.731,135.8188,135.5028,135.6608,15407.0
2019-09-23 10:10:00,154.51,154.67,154.28,154.44,9202.0,135.5994,135.7398,135.3975,135.5379,9202.0
2019-09-23 10:20:00,154.49,154.56,154.25,154.48,4564.0,135.5818,135.6433,135.3712,135.573,4564.0
2019-09-23 10:30:00,154.5,154.5,154.21,154.25,9239.0,135.5906,135.5906,135.3361,135.3712,9239.0
2019-09-23 10:40:00,154.28,154.39,154.2,154.34,5176.0,135.3975,135.4941,135.3273,135.4502,5176.0
2019-09-23 10:50:00,154.34,154.37,154.07,154.21,12377.0,135.4502,135.4765,135.2132,135.3361,12377.0
2019-09-23 11:00:00,154.19,154.19,153.99,154.07,3595.0,135.3185,135.3185,135.143,135.2132,3595.0
2019-09-23 11:10:00,154.12,154.21,153.88,153.98,10032.0,135.2571,135.3361,135.0465,135.1342,10032.0
2019-09-23 11:20:00,153.98,154.22,153.88,154.15,7063.0,135.1342,135.3449,135.0465,135.2834,7063.0
2019-09-23 11:30:00,154.21,154.46,154.21,154.43,7560.0,135.3361,135.5555,135.3361,135.5292,7560.0
2019-09-23 11:40:00,154.44,154.55,154.36,154.4,10490.0,135.5379,135.6345,135.4677,135.5028,10490.0
2019-09-23 11:50:00,154.42,154.59,154.3,154.58,5165.0,135.5204,135.6696,135.4151,135.6608,5165.0
2019-09-23 12:00:00,154.58,154.78,154.58,154.75,10113.0,135.6608,135.8363,135.6608,135.81,10113.0
2019-09-23 12:10:00,154.76,154.77,154.15,154.15,11091.0,135.8188,135.8275,135.2834,135.2834,11091.0
2019-09-23 12:20:00,154.15,154.3,154.0,154.17,20769.0,135.2834,135.4151,135.1518,135.301,20769.0
2019-09-23 12:30:00,154.11,154.11,153.87,154.05,4533.0,135.2483,135.2483,135.0377,135.1957,4533.0
2019-09-23 12:40:00,154.0,154.1,154.0,154.09,4156.0,135.1518,135.2396,135.1518,135.2308,4156.0
2019-09-23 12:50:00,154.09,154.15,153.97,153.97,7524.0,135.2308,135.2834,135.1255,135.1255,7524.0
2019-09-23 13:00:00,154.0,154.0,153.75,153.86,15424.0,135.1518,135.1518,134.9324,135.0289,15424.0
2019-09-23 13:10:00,153.91,154.06,153.87,154.06,4721.0,135.0728,135.2044,135.0377,135.2044,4721.0
2019-09-23 13:20:00,154.04,154.26,154.04,154.26,4941.0,135.1869,135.38,135.1869,135.38,4941.0
2019-09-23 13:30:00,154.21,154.21,154.06,154.11,4349.0,135.3361,135.3361,135.2044,135.2483,4349.0
2019-09-23 13:40:00,154.07,154.07,153.79,153.79,5806.0,135.2132,135.2132,134.9675,134.9675,5806.0
2019-09-23 13:50:00,153.76,153.79,153.69,153.75,3785.0,134.9412,134.9675,134.8797,134.9324,3785.0
2019-09-23 14:00:00,153.74,153.85,153.7,153.84,3618.0,134.9236,135.0201,134.8885,135.0114,3618.0
2019-09-23 14:10:00,153.83,153.83,153.64,153.69,8261.0,135.0026,135.0026,134.8359,134.8797,8261.0
2019-09-23 14:20:00,153.69,153.76,153.58,153.61,4810.0,134.8797,134.9412,134.7832,134.8095,4810.0
2019-09-23 14:30:00,153.66,153.68,153.48,153.61,8215.0,134.8534,134.871,134.6954,134.8095,8215.0
2019-09-23 14:40:00,153.68,153.68,153.49,153.49,9200.0,134.871,134.871,134.7042,134.7042,9200.0
2019-09-23 14:50:00,153.48,153.55,153.46,153.53,5862.0,134.6954,134.7569,134.6779,134.7393,5862.0
2019-09-23 15:00:00,153.52,153.61,153.38,153.55,12715.0,134.7305,134.8095,134.6077,134.7569,12715.0
2019-09-23 15:10:00,153.56,153.7,153.56,153.63,5727.0,134.7656,134.8885,134.7656,134.8271,5727.0
2019-09-23 15:20:00,153.6,153.69,153.56,153.64,9960.0,134.8007,134.8797,134.7656,134.8359,9960.0
2019-09-23 15:30:00,153.65,153.65,153.54,153.6,14101.0,134.8446,134.8446,134.7481,134.8007,14101.0
2019-09-23 15:40:00,153.62,153.65,153.44,153.53,31843.0,134.8183,134.8446,134.6603,134.7393,31843.0
2019-09-23 15:50:00,153.53,153.56,153.31,153.32,72865.0,134.7393,134.7656,134.5462,134.555,72865.0
2019-09-24 09:30:00,154.25,154.66,154.02,154.49,19193.0,135.3712,135.731,135.1693,135.5818,19193.0
2019-09-24 09:40:00,154.58,154.95,154.45,154.82,11548.0,135.6608,135.9855,135.5467,135.8714,11548.0
2019-09-24 09:50:00,154.68,155.13,154.48,155.01,14773.0,135.7486,136.1435,135.573,136.0382,14773.0
2019-09-24 10:00:00,155.06,155.35,155.06,155.35,4954.0,136.0821,136.3366,136.0821,136.3366,4954.0
2019-09-24 10:10:00,155.38,155.95,155.33,155.93,39273.0,136.3629,136.8631,136.319,136.8456,39273.0
2019-09-24 10:20:00,155.86,155.88,155.47,155.86,11126.0,136.7841,136.8017,136.4419,136.7841,11126.0
2019-09-24 10:30:00,155.75,155.93,155.7,155.91,12578.0,136.6876,136.8456,136.6437,136.828,12578.0
2019-09-24 10:40:00,155.87,156.09,155.75,156.04,12734.0,136.7929,136.986,136.6876,136.9421,12734.0
2019-09-24 10:50:00,156.07,156.56,156.05,156.49,19677.0,136.9684,137.3985,136.9509,137.337,19677.0
2019-09-24 11:00:00,156.45,156.63,156.4,156.45,17720.0,137.3019,137.4599,137.2581,137.3019,17720.0
2019-09-24 11:10:00,156.44,156.47,155.95,155.96,10323.0,137.2932,137.3195,136.8631,136.8719,10323.0
2019-09-24 11:20:00,156.01,156.06,155.68,155.75,7610.0,136.9158,136.9597,136.6262,136.6876,7610.0
2019-09-24 11:30:00,155.79,155.79,155.45,155.48,5243.0,136.7227,136.7227,136.4243,136.4507,5243.0
2019-09-24 11:40:00,155.49,155.55,155.25,155.55,5785.0,136.4594,136.5121,136.2488,136.5121,5785.0
2019-09-24 11:50:00,155.51,155.51,155.24,155.45,5236.0,136.477,136.477,136.24,136.4243,5236.0
2019-09-24 12:00:00,155.5,155.84,155.49,155.83,12176.0,136.4682,136.7666,136.4594,136.7578,12176.0
2019-09-24 12:10:00,155.8,156.12,155.8,156.02,6985.0,136.7315,137.0123,136.7315,136.9246,6985.0
2019-09-24 12:20:00,155.89,155.99,155.17,155.17,8710.0,136.8105,136.8982,136.1786,136.1786,8710.0
2019-09-24 12:30:00,155.08,155.13,154.9,154.94,9913.0,136.0996,136.1435,135.9416,135.9767,9913.0
2019-09-24 12:40:00,154.98,155.28,154.89,155.28,6206.0,136.0118,136.2751,135.9329,136.2751,6206.0
2019-09-24 12:50:00,155.23,155.55,155.18,155.55,6379.0,136.2312,136.5121,136.1874,136.5121,6379.0
2019-09-24 13:00:00,155.51,155.54,155.25,155.3,7681.0,136.477,136.5033,136.2488,136.2927,7681.0
2019-09-24 13:10:00,155.23,155.31,155.13,155.23,4143.0,136.2312,136.3015,136.1435,136.2312,4143.0
2019-09-24 13:20:00,155.22,155.45,155.16,155.42,6709.0,136.2225,136.4243,136.1698,136.398,6709.0
2019-09-24 13:30:00,155.47,155.64,155.46,155.58,3829.0,136.4419,136.5911,136.4331,136.5384,3829.0
2019-09-24 13:40:00,155.59,155.65,155.46,155.49,5661.0,136.5472,136.5998,136.4331,136.4594,5661.0
2019-09-24 13:50:00,155.45,155.76,155.44,155.73,6380.0,136.4243,136.6964,136.4155,136.6701,6380.0
2019-09-24 14:00:00,155.71,155.8,155.66,155.7,6839.0,136.6525,136.7315,136.6086,136.6437,6839.0
2019-09-24 14:10:00,155.67,156.17,155.6,156.1,8941.0,136.6174,137.0562,136.556,136.9948,8941.0
2019-09-24 14:20:00,155.99,156.17,155.81,156.17,6287.0,136.8982,137.0562,136.7403,137.0562,6287.0
2019-09-24 14:30:00,156.15,156.25,155.99,155.99,12534.0,137.0386,137.1264,136.8982,136.8982,12534.0
2019-09-24 14:40:00,156.06,156.06,155.8,155.94,4772.0,136.9597,136.9597,136.7315,136.8544,4772.0
2019-09-24 14:50:00,156.0,156.14,155.91,155.91,16926.0,136.907,137.0299,136.828,136.828,16926.0
2019-09-24 15:00:00,155.87,155.87,155.61,155.66,5805.0,136.7929,136.7929,136.5647,136.6086,5805.0
2019-09-24 15:10:00,155.61,155.8,155.56,155.77,6632.0,136.5647,136.7315,136.5209,136.7052,6632.0
2019-09-24 15:20:00,155.77,155.79,155.48,155.49,8232.0,136.7052,136.7227,136.4507,136.4594,8232.0
2019-09-24 15:30:00,155.5,155.51,155.18,155.2,12952.0,136.4682,136.477,136.1874,136.2049,12952.0
2019-09-24 15:40:00,155.25,155.66,155.19,155.64,18224.0,136.2488,136.6086,136.1961,136.5911,18224.0
2019-09-24 15:50:00,155.56,155.73,155.37,155.69,79261.0,136.5209,136.6701,136.3541,136.6349,79261.0
2019-09-25 09:30:00,155.3,156.48,155.3,155.66,21671.0,136.2927,137.3283,136.2927,136.6086,21671.0
2019-09-25 09:40:00,155.61,156.05,155.27,155.3,33060.0,136.5647,136.9509,136.2664,136.2927,33060.0
2019-09-25 09:50:00,155.37,155.61,155.16,155.3,18930.0,136.3541,136.5647,136.1698,136.2927,18930.0
2019-09-25 10:00:00,155.32,155.41,155.0,155.1,19826.0,136.3102,136.3892,136.0294,136.1172,19826.0
2019-09-25 10:10:00,155.24,155.27,154.68,154.72,24912.0,136.24,136.2664,135.7486,135.7837,24912.0
2019-09-25 10:20:00,154.72,154.87,154.51,154.75,20415.0,135.7837,135.9153,135.5994,135.81,20415.0
2019-09-25 10:30:00,154.85,154.95,154.65,154.68,12264.0,135.8978,135.9855,135.7222,135.7486,12264.0
2019-09-25 10:40:00,154.65,154.65,154.01,154.01,23172.0,135.7222,135.7222,135.1606,135.1606,23172.0
2019-09-25 10:50:00,154.05,154.6,154.02,154.26,8594.0,135.1957,135.6784,135.1693,135.38,8594.0
2019-09-25 11:00:00,154.27,154.35,154.03,154.13,12399.0,135.3887,135.459,135.1781,135.2659,12399.0
2019-09-25 11:10:00,154.09,154.15,153.5,153.58,22636.0,135.2308,135.2834,134.713,134.7832,22636.0
2019-09-25 11:20:00,153.63,153.76,153.47,153.76,8984.0,134.8271,134.9412,134.6867,134.9412,8984.0
2019-09-25 11:30:00,153.72,153.81,153.6,153.79,6207.0,134.9061,134.985,134.8007,134.9675,6207.0
2019-09-25 11:40:00,153.9,154.03,153.83,153.94,5005.0,135.064,135.1781,135.0026,135.0991,5005.0
2019-09-25 11:50:00,153.99,154.2,153.9,154.14,7609.0,135.143,135.3273,135.064,135.2747,7609.0
2019-09-25 12:00:00,154.09,154.14,153.93,154.0,7736.0,135.2308,135.2747,135.0904,135.1518,7736.0
2019-09-25 12:10:00,153.88,153.96,153.77,153.96,4840.0,135.0465,135.1167,134.9499,135.1167,4840.0
2019-09-25 12:20:00,153.93,153.94,153.41,153.5,8176.0,135.0904,135.0991,134.634,134.713,8176.0
2019-09-25 12:30:00,153.49,153.63,153.38,153.6,7162.0,134.7042,134.8271,134.6077,134.8007,7162.0
2019-09-25 12:40:00,153.6,153.62,153.13,153.31,20109.0,134.8007,134.8183,134.3883,134.5462,20109.0
2019-09-25 12:50:00,153.36,153.51,153.23,153.28,4169.0,134.5901,134.7218,134.476,134.5199,4169.0
2019-09-25 13:00:00,153.24,153.27,152.9,152.95,18603.0,134.4848,134.5111,134.1864,134.2303,18603.0
2019-09-25 13:10:00,152.97,153.19,152.92,153.11,6584.0,134.2479,134.4409,134.204,134.3707,6584.0
2019-09-25 13:20:00,153.06,153.13,152.93,153.09,8305.0,134.3268,134.3883,134.2127,134.3532,8305.0
2019-09-25 13:30:00,153.1,153.11,152.92,153.09,5764.0,134.3619,134.3707,134.204,134.3532,5764.0
2019-09-25 13:40:00,153.08,153.36,153.08,153.33,9330.0,134.3444,134.5901,134.3444,134.5638,9330.0
2019-09-25 13:50:00,153.37,153.39,153.16,153.21,11591.0,134.5989,134.6164,134.4146,134.4585,11591.0
2019-09-25 14:00:00,153.2,153.49,153.16,153.44,9435.0,134.4497,134.7042,134.4146,134.6603,9435.0
2019-09-25 14:10:00,153.44,153.46,153.24,153.36,23384.0,134.6603,134.6779,134.4848,134.5901,23384.0
2019-09-25 14:20:00,153.36,153.48,153.07,153.46,21664.0,134.5901,134.6954,134.3356,134.6779,21664.0
2019-09-25 14:30:00,153.46,153.56,153.36,153.4,8844.0,134.6779,134.7656,134.5901,134.6252,8844.0
2019-09-25 14:40:00,153.37,153.52,153.34,153.48,18933.0,134.5989,134.7305,134.5726,134.6954,18933.0
2019-09-25 14:50:00,153.47,153.68,153.43,153.64,10749.0,134.6867,134.871,134.6516,134.8359,10749.0
2019-09-25 15:00:00,153.61,153.61,153.42,153.47,12735.0,134.8095,134.8095,134.6428,134.6867,12735.0
2019-09-25 15:10:00,153.5,153.5,153.38,153.42,12560.0,134.713,134.713,134.6077,134.6428,12560.0
2019-09-25 15:20:00,153.43,153.5,153.36,153.41,9982.0,134.6516,134.713,134.5901,134.634,9982.0
2019-09-25 15:30:00,153.37,153.42,153.27,153.37,20288.0,134.5989,134.6428,134.5111,134.5989,20288.0
2019-09-25 15:40:00,153.39,153.65,153.36,153.63,22205.0,134.6164,134.8446,134.5901,134.8271,22205.0
2019-09-25 15:50:00,153.63,153.65,153.34,153.38,64698.0,134.8271,134.8446,134.5726,134.6077,64698.0
2019-09-26 09:30:00,154.39,154.88,154.04,154.74,17027.0,135.4941,135.9241,135.1869,135.8012,17027.0
2019-09-26 09:40:00,154.5,154.67,154.2,154.31,7262.0,135.5906,135.7398,135.3273,135.4238,7262.0
2019-09-26 09:50:00,154.36,154.62,154.33,154.55,4040.0,135.4677,135.6959,135.4414,135.6345,4040.0
2019-09-26 10:00:00,154.42,154.67,154.26,154.31,9893.0,135.5204,135.7398,135.38,135.4238,9893.0
2019-09-26 10:10:00,154.19,154.21,153.92,154.09,8409.0,135.3185,135.3361,135.0816,135.2308,8409.0
2019-09-26 10:20:00,154.05,154.58,154.05,154.4,34193.0,135.1957,135.6608,135.1957,135.5028,34193.0
2019-09-26 10:30:00,154.4,154.52,154.22,154.29,4704.0,135.5028,135.6081,135.3449,135.4063,4704.0
2019-09-26 10:40:00,154.42,154.42,154.08,154.35,8672.0,135.5204,135.5204,135.222,135.459,8672.0
2019-09-26 10:50:00,154.36,154.39,154.1,154.39,4735.0,135.4677,135.4941,135.2396,135.4941,4735.0
2019-09-26 11:00:00,154.4,154.52,154.26,154.44,4702.0,135.5028,135.6081,135.38,135.5379,4702.0
2019-09-26 11:10:00,154.41,154.53,154.04,154.08,9140.0,135.5116,135.6169,135.1869,135.222,9140.0
2019-09-26 11:20:00,154.07,154.34,154.04,154.13,11601.0,135.2132,135.4502,135.1869,135.2659,11601.0
2019-09-26 11:30:00,154.15,154.22,153.86,154.22,26142.0,135.2834,135.3449,135.0289,135.3449,26142.0
2019-09-26 11:40:00,154.12,154.16,153.72,153.78,6810.0,135.2571,135.2922,134.9061,134.9587,6810.0
2019-09-26 11:50:00,153.81,153.82,153.62,153.76,11023.0,134.985,134.9938,134.8183,134.9412,11023.0
2019-09-26 12:00:00,153.78,153.84,153.63,153.78,16695.0,134.9587,135.0114,134.8271,134.9587,16695.0
2019-09-26 12:10:00,153.78,153.92,153.71,153.92,6153.0,134.9587,135.0816,134.8973,135.0816,6153.0
2019-09-26 12:20:00,153.91,153.91,153.63,153.68,15258.0,135.0728,135.0728,134.8271,134.871,15258.0
2019-09-26 12:30:00,153.72,153.78,153.61,153.63,5046.0,134.9061,134.9587,134.8095,134.8271,5046.0
2019-09-26 12:40:00,153.65,154.01,153.55,154.01,10623.0,134.8446,135.1606,134.7569,135.1606,10623.0
2019-09-26 12:50:00,154.0,154.33,154.0,154.16,13519.0,135.1518,135.4414,135.1518,135.2922,13519.0
2019-09-26 13:00:00,154.19,154.22,154.05,154.11,20126.0,135.3185,135.3449,135.1957,135.2483,20126.0
2019-09-26 13:10:00,154.13,154.18,154.05,154.08,11627.0,135.2659,135.3098,135.1957,135.222,11627.0
2019-09-26 13:20:00,154.15,154.19,153.87,153.95,21153.0,135.2834,135.3185,135.0377,135.1079,21153.0
2019-09-26 13:30:00,153.97,154.08,153.88,154.06,7166.0,135.1255,135.222,135.0465,135.2044,7166.0
2019-09-26 13:40:00,153.98,154.08,153.8,153.98,13281.0,135.1342,135.222,134.9763,135.1342,13281.0
2019-09-26 13:50:00,153.98,154.34,153.8,153.97,31119.0,135.1342,135.4502,134.9763,135.1255,31119.0
2019-09-26 14:00:00,154.0,154.6,154.0,154.59,4890.0,135.1518,135.6784,135.1518,135.6696,4890.0
2019-09-26 14:10:00,154.61,154.61,154.45,154.52,4108.0,135.6871,135.6871,135.5467,135.6081,4108.0
2019-09-26 14:20:00,154.58,154.81,154.58,154.68,3885.0,135.6608,135.8627,135.6608,135.7486,3885.0
2019-09-26 14:30:00,154.7,154.73,154.56,154.57,4145.0,135.7661,135.7924,135.6433,135.652,4145.0
2019-09-26 14:40:00,154.61,154.63,154.53,154.56,3475.0,135.6871,135.7047,135.6169,135.6433,3475.0
2019-09-26 14:50:00,154.55,154.55,154.21,154.22,52045.0,135.6345,135.6345,135.3361,135.3449,52045.0
2019-09-26 15:00:00,154.25,154.33,154.07,154.33,20649.0,135.3712,135.4414,135.2132,135.4414,20649.0
2019-09-26 15:10:00,154.36,154.49,154.33,154.49,6036.0,135.4677,135.5818,135.4414,135.5818,6036.0
2019-09-26 15:20:00,154.51,154.73,154.49,154.69,18707.0,135.5994,135.7924,135.5818,135.7573,18707.0
2019-09-26 15:30:00,154.68,154.92,154.6,154.89,10914.0,135.7486,135.9592,135.6784,135.9329,10914.0
2019-09-26 15:40:00,154.87,154.87,154.59,154.74,16114.0,135.9153,135.9153,135.6696,135.8012,16114.0
2019-09-26 15:50:00,154.76,154.79,154.19,154.32,109408.0,135.8188,135.8451,135.3185,135.4326,109408.0
2019-09-27 09:30:00,154.6,154.98,153.74,153.74,10062.0,135.6784,136.0118,134.9236,134.9236,10062.0
2019-09-27 09:40:00,153.76,153.76,152.63,152.89,5095.0,134.9412,134.9412,133.9495,134.1776,5095.0
2019-09-27 09:50:00,153.03,153.61,152.99,153.51,5190.0,134.3005,134.8095,134.2654,134.7218,5190.0
2019-09-27 10:00:00,153.69,154.0,153.5,154.0,7195.0,134.8797,135.1518,134.713,135.1518,7195.0
2019-09-27 10:10:00,154.12,154.12,152.92,152.92,5804.0,135.2571,135.2571,134.204,134.204,5804.0
2019-09-27 10:20:00,152.99,153.22,152.81,153.06,8286.0,134.2654,134.4673,134.1074,134.3268,8286.0
2019-09-27 10:30:00,153.08,153.32,152.71,152.94,8914.0,134.3444,134.555,134.0197,134.2215,8914.0
2019-09-27 10:40:00,152.94,153.56,152.88,153.51,5921.0,134.2215,134.7656,134.1689,134.7218,5921.0
2019-09-27 10:50:00,153.57,153.7,153.45,153.55,6127.0,134.7744,134.8885,134.6691,134.7569,6127.0
2019-09-27 11:00:00,153.48,153.6,153.14,153.2,7258.0,134.6954,134.8007,134.397,134.4497,7258.0
2019-09-27 11:10:00,153.23,153.63,153.16,153.56,10363.0,134.476,134.8271,134.4146,134.7656,10363.0
2019-09-27 11:20:00,153.61,154.04,153.61,153.82,7963.0,134.8095,135.1869,134.8095,134.9938,7963.0
2019-09-27 11:30:00,153.85,153.94,153.42,153.53,5905.0,135.0201,135.0991,134.6428,134.7393,5905.0
2019-09-27 11:40:00,153.51,153.7,153.41,153.63,2601.0,134.7218,134.8885,134.634,134.8271,2601.0
2019-09-27 11:50:00,153.54,153.54,153.09,153.1,4787.0,134.7481,134.7481,134.3532,134.3619,4787.0
2019-09-27 12:00:00,153.15,153.37,153.1,153.36,5278.0,134.4058,134.5989,134.3619,134.5901,5278.0
2019-09-27 12:10:00,153.4,153.54,153.34,153.54,11758.0,134.6252,134.7481,134.5726,134.7481,11758.0
2019-09-27 12:20:00,153.52,153.64,153.51,153.54,4471.0,134.7305,134.8359,134.7218,134.7481,4471.0
2019-09-27 12:30:00,153.52,153.9,153.52,153.87,12225.0,134.7305,135.064,134.7305,135.0377,12225.0
2019-09-27 12:40:00,153.86,153.92,153.65,153.65,9274.0,135.0289,135.0816,134.8446,134.8446,9274.0
2019-09-27 12:50:00,153.58,153.76,153.26,153.26,4746.0,134.7832,134.9412,134.5024,134.5024,4746.0
2019-09-27 13:00:00,153.25,153.68,153.25,153.68,4704.0,134.4936,134.871,134.4936,134.871,4704.0
2019-09-27 13:10:00,153.66,153.7,153.48,153.48,4176.0,134.8534,134.8885,134.6954,134.6954,4176.0
2019-09-27 13:20:00,153.5,153.52,153.16,153.27,5755.0,134.713,134.7305,134.4146,134.5111,5755.0
2019-09-27 13:30:00,153.32,153.32,153.16,153.25,3001.0,134.555,134.555,134.4146,134.4936,3001.0
2019-09-27 13:40:00,153.37,153.49,153.25,153.26,4867.0,134.5989,134.7042,134.4936,134.5024,4867.0
2019-09-27 13:50:00,153.2,153.2,152.93,153.04,3378.0,134.4497,134.4497,134.2127,134.3093,3378.0
2019-09-27 14:00:00,152.98,153.01,152.84,152.84,2768.0,134.2566,134.283,134.1338,134.1338,2768.0
2019-09-27 14:10:00,152.84,152.95,152.76,152.84,4155.0,134.1338,134.2303,134.0636,134.1338,4155.0
2019-09-27 14:20:00,152.86,152.98,152.84,152.85,5114.0,134.1513,134.2566,134.1338,134.1425,5114.0
2019-09-27 14:30:00,152.96,153.07,152.89,152.9,3692.0,134.2391,134.3356,134.1776,134.1864,3692.0
2019-09-27 14:40:00,152.89,152.94,152.81,152.81,4027.0,134.1776,134.2215,134.1074,134.1074,4027.0
2019-09-27 14:50:00,152.81,152.98,152.73,152.94,7030.0,134.1074,134.2566,134.0372,134.2215,7030.0
2019-09-27 15:00:00,152.95,153.07,152.92,152.96,5623.0,134.2303,134.3356,134.204,134.2391,5623.0
2019-09-27 15:10:00,152.97,153.16,152.9,153.12,6560.0,134.2479,134.4146,134.1864,134.3795,6560.0
2019-09-27 15:20:00,153.09,153.23,152.95,153.0,6765.0,134.3532,134.476,134.2303,134.2742,6765.0
2019-09-27 15:30:00,153.02,153.26,153.02,153.26,9020.0,134.2917,134.5024,134.2917,134.5024,9020.0
2019-09-27 15:40:00,153.33,153.55,153.33,153.49,11254.0,134.5638,134.7569,134.5638,134.7042,11254.0
2019-09-27 15:50:00,153.47,153.84,153.45,153.81,32590.0,134.6867,135.0114,134.6691,134.985,32590.0
2019-09-30 09:30:00,153.8,154.95,153.58,154.76,14555.0,134.9763,135.9855,134.7832,135.8188,14555.0
2019-09-30 09:40:00,154.76,155.49,154.5,154.7,16857.0,135.8188,136.4594,135.5906,135.7661,16857.0
2019-09-30 09:50:00,154.71,155.37,154.59,154.59,8059.0,135.7749,136.3541,135.6696,135.6696,8059.0
2019-09-30 10:00:00,154.55,155.14,154.55,154.83,6608.0,135.6345,136.1523,135.6345,135.8802,6608.0
2019-09-30 10:10:00,154.83,154.92,154.42,154.42,7914.0,135.8802,135.9592,135.5204,135.5204,7914.0
2019-09-30 10:20:00,154.44,154.44,154.12,154.34,6461.0,135.5379,135.5379,135.2571,135.4502,6461.0
2019-09-30 10:30:00,154.42,154.8,154.4,154.8,6365.0,135.5204,135.8539,135.5028,135.8539,6365.0
2019-09-30 10:40:00,154.79,154.99,154.76,154.79,4548.0,135.8451,136.0206,135.8188,135.8451,4548.0
2019-09-30 10:50:00,154.82,154.96,154.75,154.77,6213.0,135.8714,135.9943,135.81,135.8275,6213.0
2019-09-30 11:00:00,154.87,155.04,154.83,154.89,4868.0,135.9153,136.0645,135.8802,135.9329,4868.0
2019-09-30 11:10:00,154.9,155.11,154.84,155.02,7293.0,135.9416,136.1259,135.889,136.047,7293.0
2019-09-30 11:20:00,155.05,155.2,155.03,155.19,8544.0,136.0733,136.2049,136.0557,136.1961,8544.0
2019-09-30 11:30:00,155.25,155.25,155.07,155.19,5930.0,136.2488,136.2488,136.0908,136.1961,5930.0
2019-09-30 11:40:00,155.14,155.3,155.02,155.13,7487.0,136.1523,136.2927,136.047,136.1435,7487.0
2019-09-30 11:50:00,155.11,155.33,155.11,155.3,5525.0,136.1259,136.319,136.1259,136.2927,5525.0
2019-09-30 12:00:00,155.32,155.44,155.18,155.39,7777.0,136.3102,136.4155,136.1874,136.3717,7777.0
2019-09-30 12:10:00,155.37,155.48,155.36,155.44,11124.0,136.3541,136.4507,136.3453,136.4155,11124.0
2019-09-30 12:20:00,155.47,155.51,155.28,155.43,7381.0,136.4419,136.477,136.2751,136.4068,7381.0
2019-09-30 12:30:00,155.38,155.42,155.3,155.38,6277.0,136.3629,136.398,136.2927,136.3629,6277.0
2019-09-30 12:40:00,155.35,155.54,155.33,155.37,6622.0,136.3366,136.5033,136.319,136.3541,6622.0
2019-09-30 12:50:00,155.35,155.4,155.26,155.3,4733.0,136.3366,136.3804,136.2576,136.2927,4733.0
2019-09-30 13:00:00,155.32,155.35,155.21,155.3,4376.0,136.3102,136.3366,136.2137,136.2927,4376.0
2019-09-30 13:10:00,155.33,155.33,155.12,155.23,6220.0,136.319,136.319,136.1347,136.2312,6220.0
2019-09-30 13:20:00,155.22,155.36,155.14,155.2,7029.0,136.2225,136.3453,136.1523,136.2049,7029.0
2019-09-30 13:30:00,155.14,155.32,155.14,155.25,7198.0,136.1523,136.3102,136.1523,136.2488,7198.0
2019-09-30 13:40:00,155.25,155.27,155.08,155.1,6302.0,136.2488,136.2664,136.0996,136.1172,6302.0
2019-09-30 13:50:00,155.09,155.11,154.72,154.78,5072.0,136.1084,136.1259,135.7837,135.8363,5072.0
2019-09-30 14:00:00,154.82,154.89,154.71,154.71,11183.0,135.8714,135.9329,135.7749,135.7749,11183.0
2019-09-30 14:10:00,154.68,154.83,154.67,154.8,6322.0,135.7486,135.8802,135.7398,135.8539,6322.0
2019-09-30 14:20:00,154.77,154.83,154.65,154.75,3451.0,135.8275,135.8802,135.7222,135.81,3451.0
2019-09-30 14:30:00,154.73,154.73,154.56,154.63,6803.0,135.7924,135.7924,135.6433,135.7047,6803.0
2019-09-30 14:40:00,154.59,154.95,154.57,154.87,7775.0,135.6696,135.9855,135.652,135.9153,7775.0
2019-09-30 14:50:00,154.9,154.99,154.81,154.81,6547.0,135.9416,136.0206,135.8627,135.8627,6547.0
2019-09-30 15:00:00,154.83,154.89,154.68,154.8,5318.0,135.8802,135.9329,135.7486,135.8539,5318.0
2019-09-30 15:10:00,154.76,154.85,154.68,154.85,6060.0,135.8188,135.8978,135.7486,135.8978,6060.0
2019-09-30 15:20:00,154.85,154.93,154.73,154.84,11009.0,135.8978,135.968,135.7924,135.889,11009.0
2019-09-30 15:30:00,154.84,154.91,154.64,154.88,22096.0,135.889,135.9504,135.7135,135.9241,22096.0
2019-09-30 15:40:00,154.87,155.1,154.82,154.84,27568.0,135.9153,136.1172,135.8714,135.889,27568.0
2019-09-30 15:50:00,154.94,155.05,154.84,154.93,74604.0,135.9767,136.0733,135.889,135.968,74604.0
2019-10-01 09:30:00,154.79,155.39,153.43,155.23,32087.0,135.8451,136.3717,134.6516,136.2312,32087.0
2019-10-01 09:40:00,155.39,155.39,154.29,154.29,8483.0,136.3717,136.3717,135.4063,135.4063,8483.0
2019-10-01 09:50:00,154.08,154.55,153.78,154.24,11297.0,135.222,135.6345,134.9587,135.3624,11297.0
2019-10-01 10:00:00,154.11,154.19,153.54,153.91,15665.0,135.2483,135.3185,134.7481,135.0728,15665.0
2019-10-01 10:10:00,153.9,154.37,153.84,154.37,10113.0,135.064,135.4765,135.0114,135.4765,10113.0
2019-10-01 10:20:00,154.37,154.59,154.2,154.48,9528.0,135.4765,135.6696,135.3273,135.573,9528.0
2019-10-01 10:30:00,154.61,155.18,154.57,155.03,8605.0,135.6871,136.1874,135.652,136.0557,8605.0
2019-10-01 10:40:00,155.13,155.38,154.98,155.3,9332.0,136.1435,136.3629,136.0118,136.2927,9332.0
2019-10-01 10:50:00,155.24,155.38,155.16,155.22,9384.0,136.24,136.3629,136.1698,136.2225,9384.0
2019-10-01 11:00:00,155.09,155.18,154.87,155.18,6808.0,136.1084,136.1874,135.9153,136.1874,6808.0
2019-10-01 11:10:00,155.14,155.14,154.88,155.08,6122.0,136.1523,136.1523,135.9241,136.0996,6122.0
2019-10-01 11:20:00,155.07,155.21,154.98,155.12,12104.0,136.0908,136.2137,136.0118,136.1347,12104.0
2019-10-01 11:30:00,155.1,155.15,154.91,154.91,7126.0,136.1172,136.161,135.9504,135.9504,7126.0
2019-10-01 11:40:00,154.86,154.97,154.81,154.81,4990.0,135.9065,136.0031,135.8627,135.8627,4990.0
2019-10-01 11:50:00,154.75,154.92,154.72,154.92,4800.0,135.81,135.9592,135.7837,135.9592,4800.0
2019-10-01 12:00:00,154.93,154.95,154.81,154.92,4337.0,135.968,135.9855,135.8627,135.9592,4337.0
2019-10-01 12:10:00,154.89,154.95,154.76,154.95,2992.0,135.9329,135.9855,135.8188,135.9855,2992.0
2019-10-01 12:20:00,154.94,155.12,154.86,155.12,4865.0,135.9767,136.1347,135.9065,136.1347,4865.0
2019-10-01 12:30:00,155.13,155.23,155.01,155.16,10108.0,136.1435,136.2312,136.0382,136.1698,10108.0
2019-10-01 12:40:00,155.14,155.43,155.13,155.36,4966.0,136.1523,136.4068,136.1435,136.3453,4966.0
2019-10-01 12:50:00,155.34,155.44,155.34,155.4,4360.0,136.3278,136.4155,136.3278,136.3804,4360.0
2019-10-01 13:00:00,155.4,155.41,155.1,155.2,4170.0,136.3804,136.3892,136.1172,136.2049,4170.0
2019-10-01 13:10:00,155.1,155.14,155.06,155.12,3562.0,136.1172,136.1523,136.0821,136.1347,3562.0
2019-10-01 13:20:00,155.16,155.26,155.11,155.16,4355.0,136.1698,136.2576,136.1259,136.1698,4355.0
2019-10-01 13:30:00,155.19,155.22,155.06,155.21,7758.0,136.1961,136.2225,136.0821,136.2137,7758.0
2019-10-01 13:40:00,155.21,155.29,155.0,155.29,6196.0,136.2137,136.2839,136.0294,136.2839,6196.0
2019-10-01 13:50:00,155.34,155.34,155.16,155.29,4543.0,136.3278,136.3278,136.1698,136.2839,4543.0
2019-10-01 14:00:00,155.31,155.33,155.08,155.08,5480.0,136.3015,136.319,136.0996,136.0996,5480.0
2019-10-01 14:10:00,155.11,155.24,155.03,155.2,5851.0,136.1259,136.24,136.0557,136.2049,5851.0
2019-10-01 14:20:00,155.16,155.16,154.91,155.0,3642.0,136.1698,136.1698,135.9504,136.0294,3642.0
2019-10-01 14:30:00,155.03,155.18,154.89,154.92,7222.0,136.0557,136.1874,135.9329,135.9592,7222.0
2019-10-01 14:40:00,154.94,155.06,154.9,155.02,5986.0,135.9767,136.0821,135.9416,136.047,5986.0
2019-10-01 14:50:00,155.05,155.22,155.05,155.16,5350.0,136.0733,136.2225,136.0733,136.1698,5350.0
2019-10-01 15:00:00,155.19,155.45,155.19,155.33,14531.0,136.1961,136.4243,136.1961,136.319,14531.0
2019-10-01 15:10:00,155.32,155.32,155.03,155.18,5349.0,136.3102,136.3102,136.0557,136.1874,5349.0
2019-10-01 15:20:00,155.17,155.28,155.08,155.22,14531.0,136.1786,136.2751,136.0996,136.2225,14531.0
2019-10-01 15:30:00,155.2,155.23,154.76,154.76,22314.0,136.2049,136.2312,135.8188,135.8188,22314.0
2019-10-01 15:40:00,154.77,154.8,154.64,154.78,21145.0,135.8275,135.8539,135.7135,135.8363,21145.0
2019-10-01 15:50:00,154.81,155.0,154.76,154.86,34114.0,135.8627,136.0294,135.8188,135.9065,34114.0
2019-10-02 09:30:00,154.74,155.7,154.66,155.35,28694.0,135.8012,136.6437,135.731,136.3366,28694.0
2019-10-02 09:40:00,155.22,155.46,154.96,155.04,4337.0,136.2225,136.4331,135.9943,136.0645,4337.0
2019-10-02 09:50:00,154.85,155.04,154.75,154.88,7128.0,135.8978,136.0645,135.81,135.9241,7128.0
2019-10-02 10:00:00,154.9,154.9,154.03,154.37,20783.0,135.9416,135.9416,135.1781,135.4765,20783.0
2019-10-02 10:10:00,154.45,154.5,153.84,153.96,15185.0,135.5467,135.5906,135.0114,135.1167,15185.0
2019-10-02 10:20:00,153.86,154.0,153.42,153.74,15840.0,135.0289,135.1518,134.6428,134.9236,15840.0
2019-10-02 10:30:00,153.63,154.05,153.63,153.71,10163.0,134.8271,135.1957,134.8271,134.8973,10163.0
2019-10-02 10:40:00,153.63,153.73,153.3,153.35,26331.0,134.8271,134.9148,134.5375,134.5813,26331.0
2019-10-02 10:50:00,153.4,153.76,153.34,153.69,12316.0,134.6252,134.9412,134.5726,134.8797,12316.0
2019-10-02 11:00:00,153.59,154.08,153.32,154.03,8105.0,134.792,135.222,134.555,135.1781,8105.0
2019-10-02 11:10:00,154.02,154.25,153.84,154.11,13480.0,135.1693,135.3712,135.0114,135.2483,13480.0
2019-10-02 11:20:00,154.13,154.24,153.69,153.69,8691.0,135.2659,135.3624,134.8797,134.8797,8691.0
2019-10-02 11:30:00,153.66,153.67,153.33,153.67,9156.0,134.8534,134.8622,134.5638,134.8622,9156.0
2019-10-02 11:40:00,153.61,153.87,153.45,153.82,5953.0,134.8095,135.0377,134.6691,134.9938,5953.0
2019-10-02 11:50:00,153.84,154.29,153.81,154.19,7561.0,135.0114,135.4063,134.985,135.3185,7561.0
2019-10-02 12:00:00,154.16,154.17,153.99,154.07,7046.0,135.2922,135.301,135.143,135.2132,7046.0
2019-10-02 12:10:00,154.09,154.09,153.74,153.74,4784.0,135.2308,135.2308,134.9236,134.9236,4784.0
2019-10-02 12:20:00,153.8,153.97,153.8,153.87,6595.0,134.9763,135.1255,134.9763,135.0377,6595.0
2019-10-02 12:30:00,153.87,153.89,153.63,153.63,7343.0,135.0377,135.0553,134.8271,134.8271,7343.0
2019-10-02 12:40:00,153.66,153.67,153.28,153.31,11613.0,134.8534,134.8622,134.5199,134.5462,11613.0
2019-10-02 12:50:00,153.31,153.33,153.13,153.28,11178.0,134.5462,134.5638,134.3883,134.5199,11178.0
2019-10-02 13:00:00,153.25,153.53,153.18,153.5,8905.0,134.4936,134.7393,134.4322,134.713,8905.0
2019-10-02 13:10:00,153.51,153.55,153.36,153.38,4765.0,134.7218,134.7569,134.5901,134.6077,4765.0
2019-10-02 13:20:00,153.39,153.41,153.15,153.33,5703.0,134.6164,134.634,134.4058,134.5638,5703.0
2019-10-02 13:30:00,153.31,153.47,153.31,153.43,3360.0,134.5462,134.6867,134.5462,134.6516,3360.0
2019-10-02 13:40:00,153.52,153.61,153.5,153.54,7681.0,134.7305,134.8095,134.713,134.7481,7681.0
2019-10-02 13:50:00,153.54,153.96,153.54,153.94,13299.0,134.7481,135.1167,134.7481,135.0991,13299.0
2019-10-02 14:00:00,153.92,153.97,153.71,153.97,12767.0,135.0816,135.1255,134.8973,135.1255,12767.0
2019-10-02 14:10:00,153.97,154.05,153.75,153.75,19605.0,135.1255,135.1957,134.9324,134.9324,19605.0
2019-10-02 14:20:00,153.78,153.78,153.6,153.71,4260.0,134.9587,134.9587,134.8007,134.8973,4260.0
2019-10-02 14:30:00,153.72,153.82,153.59,153.82,4827.0,134.9061,134.9938,134.792,134.9938,4827.0
2019-10-02 14:40:00,153.8,153.84,153.6,153.8,6872.0,134.9763,135.0114,134.8007,134.9763,6872.0
2019-10-02 14:50:00,153.88,154.1,153.85,154.09,8556.0,135.0465,135.2396,135.0201,135.2308,8556.0
2019-10-02 15:00:00,154.08,154.12,153.81,153.91,10043.0,135.222,135.2571,134.985,135.0728,10043.0
2019-10-02 15:10:00,153.91,154.16,153.9,154.06,8901.0,135.0728,135.2922,135.064,135.2044,8901.0
2019-10-02 15:20:00,154.05,154.24,153.87,153.87,7281.0,135.1957,135.3624,135.0377,135.0377,7281.0
2019-10-02 15:30:00,153.87,154.06,153.82,153.93,12154.0,135.0377,135.2044,134.9938,135.0904,12154.0
2019-10-02 15:40:00,153.93,154.05,153.59,153.6,16313.0,135.0904,135.1957,134.792,134.8007,16313.0
2019-10-02 15:50:00,153.55,153.65,153.4,153.56,50639.0,134.7569,134.8446,134.6252,134.7656,50639.0
2019-10-03 09:30:00,153.78,154.74,153.78,154.19,16632.0,134.9587,135.8012,134.9587,135.3185,16632.0
2019-10-03 09:40:00,154.28,154.63,154.19,154.19,6518.0,135.3975,135.7047,135.3185,135.3185,6518.0
2019-10-03 09:50:00,154.28,154.66,154.28,154.48,8811.0,135.3975,135.731,135.3975,135.573,8811.0
2019-10-03 10:00:00,154.44,154.54,153.94,154.16,31741.0,135.5379,135.6257,135.0991,135.2922,31741.0
2019-10-03 10:10:00,154.17,154.52,154.08,154.43,41236.0,135.301,135.6081,135.222,135.5292,41236.0
2019-10-03 10:20:00,154.38,155.0,154.38,154.8,9538.0,135.4853,136.0294,135.4853,135.8539,9538.0
2019-10-03 10:30:00,154.77,155.0,154.76,154.94,13864.0,135.8275,136.0294,135.8188,135.9767,13864.0
2019-10-03 10:40:00,154.8,155.16,154.77,155.06,19045.0,135.8539,136.1698,135.8275,136.0821,19045.0
2019-10-03 10:50:00,155.06,155.07,154.55,154.55,69079.0,136.0821,136.0908,135.6345,135.6345,69079.0
2019-10-03 11:00:00,154.52,154.97,154.44,154.86,12520.0,135.6081,136.0031,135.5379,135.9065,12520.0
2019-10-03 11:10:00,154.81,155.16,154.6,155.11,6151.0,135.8627,136.1698,135.6784,136.1259,6151.0
2019-10-03 11:20:00,155.08,155.09,154.82,154.93,8178.0,136.0996,136.1084,135.8714,135.968,8178.0
2019-10-03 11:30:00,154.92,155.2,154.91,155.02,8235.0,135.9592,136.2049,135.9504,136.047,8235.0
2019-10-03 11:40:00,155.0,155.13,154.95,155.03,6906.0,136.0294,136.1435,135.9855,136.0557,6906.0
2019-10-03 11:50:00,154.97,155.04,154.72,154.8,6860.0,136.0031,136.0645,135.7837,135.8539,6860.0
2019-10-03 12:00:00,154.8,155.1,154.79,155.08,15600.0,135.8539,136.1172,135.8451,136.0996,15600.0
2019-10-03 12:10:00,155.09,155.13,154.93,154.93,6124.0,136.1084,136.1435,135.968,135.968,6124.0
2019-10-03 12:20:00,154.97,155.17,154.97,155.13,5623.0,136.0031,136.1786,136.0031,136.1435,5623.0
2019-10-03 12:30:00,155.08,155.36,155.03,155.36,13924.0,136.0996,136.3453,136.0557,136.3453,13924.0
2019-10-03 12:40:00,155.34,155.4,155.29,155.32,6497.0,136.3278,136.3804,136.2839,136.3102,6497.0
2019-10-03 12:50:00,155.37,155.5,155.29,155.46,6404.0,136.3541,136.4682,136.2839,136.4331,6404.0
2019-10-03 13:00:00,155.5,155.67,155.4,155.44,14266.0,136.4682,136.6174,136.3804,136.4155,14266.0
2019-10-03 13:10:00,155.41,155.49,155.37,155.47,6293.0,136.3892,136.4594,136.3541,136.4419,6293.0
2019-10-03 13:20:00,155.47,155.58,155.39,155.4,14855.0,136.4419,136.5384,136.3717,136.3804,14855.0
2019-10-03 13:30:00,155.4,155.53,155.37,155.44,23656.0,136.3804,136.4945,136.3541,136.4155,23656.0
2019-10-03 13:40:00,155.44,155.79,155.44,155.75,11523.0,136.4155,136.7227,136.4155,136.6876,11523.0
2019-10-03 13:50:00,155.78,155.88,155.68,155.86,6407.0,136.7139,136.8017,136.6262,136.7841,6407.0
2019-10-03 14:00:00,155.85,155.99,155.77,155.79,7908.0,136.7754,136.8982,136.7052,136.7227,7908.0
2019-10-03 14:10:00,155.8,156.0,155.77,155.96,12492.0,136.7315,136.907,136.7052,136.8719,12492.0
2019-10-03 14:20:00,155.94,156.09,155.84,156.02,17448.0,136.8544,136.986,136.7666,136.9246,17448.0
2019-10-03 14:30:00,156.02,156.07,155.82,155.9,9503.0,136.9246,136.9684,136.749,136.8192,9503.0
2019-10-03 14:40:00,155.9,155.97,155.81,155.88,9694.0,136.8192,136.8807,136.7403,136.8017,9694.0
2019-10-03 14:50:00,155.9,155.9,155.62,155.75,11966.0,136.8192,136.8192,136.5735,136.6876,11966.0
2019-10-03 15:00:00,155.75,155.91,155.72,155.81,12680.0,136.6876,136.828,136.6613,136.7403,12680.0
2019-10-03 15:10:00,155.78,155.91,155.59,155.71,18517.0,136.7139,136.828,136.5472,136.6525,18517.0
2019-10-03 15:20:00,155.67,155.75,155.53,155.68,16684.0,136.6174,136.6876,136.4945,136.6262,16684.0
2019-10-03 15:30:00,155.69,155.8,155.62,155.74,23517.0,136.6349,136.7315,136.5735,136.6788,23517.0
2019-10-03 15:40:00,155.76,155.87,155.45,155.45,26338.0,136.6964,136.7929,136.4243,136.4243,26338.0
2019-10-03 15:50:00,155.41,155.61,155.29,155.5,112885.0,136.3892,136.5647,136.2839,136.4682,112885.0
2019-10-04 09:30:00,156.38,157.37,156.0,156.58,41248.0,137.2405,138.1093,136.907,137.416,41248.0
2019-10-04 09:40:00,156.69,156.79,155.62,156.46,33799.0,137.5126,137.6003,136.5735,137.3107,33799.0
2019-10-04 09:50:00,156.35,156.37,155.78,155.93,5172.0,137.2142,137.2317,136.7139,136.8456,5172.0
2019-10-04 10:00:00,155.94,156.36,155.79,156.31,7063.0,136.8544,137.2229,136.7227,137.1791,7063.0
2019-10-04 10:10:00,156.28,156.55,156.15,156.31,5927.0,137.1527,137.3897,137.0386,137.1791,5927.0
2019-10-04 10:20:00,156.36,156.43,156.05,156.09,8164.0,137.2229,137.2844,136.9509,136.986,8164.0
2019-10-04 10:30:00,156.12,156.12,155.53,155.62,23561.0,137.0123,137.0123,136.4945,136.5735,23561.0
2019-10-04 10:40:00,155.67,155.76,155.46,155.58,6526.0,136.6174,136.6964,136.4331,136.5384,6526.0
2019-10-04 10:50:00,155.53,155.6,155.37,155.56,3979.0,136.4945,136.556,136.3541,136.5209,3979.0
2019-10-04 11:00:00,155.49,155.59,155.36,155.55,8025.0,136.4594,136.5472,136.3453,136.5121,8025.0
2019-10-04 11:10:00,155.63,155.87,155.54,155.69,7700.0,136.5823,136.7929,136.5033,136.6349,7700.0
2019-10-04 11:20:00,155.72,155.78,155.54,155.66,9356.0,136.6613,136.7139,136.5033,136.6086,9356.0
2019-10-04 11:30:00,155.66,155.96,155.66,155.82,5252.0,136.6086,136.8719,136.6086,136.749,5252.0
2019-10-04 11:40:00,155.9,156.09,155.85,156.0,12452.0,136.8192,136.986,136.7754,136.907,12452.0
2019-10-04 11:50:00,156.0,156.05,155.79,155.81,4527.0,136.907,136.9509,136.7227,136.7403,4527.0
2019-10-04 12:00:00,155.76,156.03,155.76,156.02,16974.0,136.6964,136.9333,136.6964,136.9246,16974.0
2019-10-04 12:10:00,156.11,156.35,156.04,156.33,2675.0,137.0035,137.2142,136.9421,137.1966,2675.0
2019-10-04 12:20:00,156.43,156.54,156.29,156.29,4667.0,137.2844,137.3809,137.1615,137.1615,4667.0
2019-10-04 12:30:00,156.36,156.39,156.31,156.31,2802.0,137.2229,137.2493,137.1791,137.1791,2802.0
2019-10-04 12:40:00,156.31,156.32,156.2,156.28,5575.0,137.1791,137.1878,137.0825,137.1527,5575.0
2019-10-04 12:50:00,156.28,156.35,156.19,156.19,6204.0,137.1527,137.2142,137.0738,137.0738,6204.0
2019-10-04 13:00:00,156.21,156.31,156.02,156.04,5890.0,137.0913,137.1791,136.9246,136.9421,5890.0
2019-10-04 13:10:00,155.98,156.13,155.87,156.04,11174.0,136.8895,137.0211,136.7929,136.9421,11174.0
2019-10-04 13:20:00,156.12,156.17,156.05,156.16,2868.0,137.0123,137.0562,136.9509,137.0474,2868.0
2019-10-04 13:30:00,156.15,156.46,156.15,156.32,5304.0,137.0386,137.3107,137.0386,137.1878,5304.0
2019-10-04 13:40:00,156.36,156.42,156.21,156.42,5354.0,137.2229,137.2756,137.0913,137.2756,5354.0
2019-10-04 13:50:00,156.42,156.42,156.13,156.13,5138.0,137.2756,137.2756,137.0211,137.0211,5138.0
2019-10-04 14:00:00,156.1,156.33,156.06,156.28,10408.0,136.9948,137.1966,136.9597,137.1527,10408.0
2019-10-04 14:10:00,156.37,156.67,156.34,156.54,8951.0,137.2317,137.495,137.2054,137.3809,8951.0
2019-10-04 14:20:00,156.47,156.84,156.47,156.76,6106.0,137.3195,137.6442,137.3195,137.574,6106.0
2019-10-04 14:30:00,156.72,156.93,156.72,156.89,5206.0,137.5389,137.7232,137.5389,137.6881,5206.0
2019-10-04 14:40:00,156.93,157.03,156.93,157.0,5096.0,137.7232,137.8109,137.7232,137.7846,5096.0
2019-10-04 14:50:00,156.98,157.09,156.92,157.06,3980.0,137.7671,137.8636,137.7144,137.8373,3980.0
2019-10-04 15:00:00,157.12,157.25,157.1,157.25,8508.0,137.8899,138.004,137.8724,138.004,8508.0
2019-10-04 15:10:00,157.25,157.26,157.12,157.15,7818.0,138.004,138.0128,137.8899,137.9163,7818.0
2019-10-04 15:20:00,157.2,157.2,157.01,157.14,9695.0,137.9601,137.9601,137.7934,137.9075,9695.0
2019-10-04 15:30:00,157.16,157.38,157.11,157.37,23853.0,137.925,138.1181,137.8812,138.1093,23853.0
2019-10-04 15:40:00,157.38,157.5,157.34,157.49,24444.0,138.1181,138.2234,138.083,138.2146,24444.0
2019-10-04 15:50:00,157.46,157.53,157.13,157.45,97783.0,138.1883,138.2498,137.8987,138.1795,97783.0
2019-10-07 09:30:00,156.95,157.51,156.68,156.75,29909.0,137.7407,138.2322,137.5038,137.5652,29909.0
2019-10-07 09:40:00,156.77,157.07,156.56,156.67,11731.0,137.5828,137.8461,137.3985,137.495,11731.0
2019-10-07 09:50:00,156.76,156.92,156.62,156.81,13570.0,137.574,137.7144,137.4511,137.6179,13570.0
2019-10-07 10:00:00,156.8,157.42,156.79,157.34,5465.0,137.6091,138.1532,137.6003,138.083,5465.0
2019-10-07 10:10:00,157.27,157.46,157.2,157.23,12486.0,138.0216,138.1883,137.9601,137.9865,12486.0
2019-10-07 10:20:00,157.22,157.49,157.22,157.49,8747.0,137.9777,138.2146,137.9777,138.2146,8747.0
2019-10-07 10:30:00,157.51,157.76,157.44,157.62,10558.0,138.2322,138.4516,138.1708,138.3287,10558.0
2019-10-07 10:40:00,157.57,157.84,157.57,157.73,8958.0,138.2849,138.5218,138.2849,138.4253,8958.0
2019-10-07 10:50:00,157.74,157.8,157.6,157.72,7566.0,138.434,138.4867,138.3112,138.4165,7566.0
2019-10-07 11:00:00,157.68,157.68,157.38,157.64,18404.0,138.3814,138.3814,138.1181,138.3463,18404.0
2019-10-07 11:10:00,157.62,157.84,157.57,157.74,11049.0,138.3287,138.5218,138.2849,138.434,11049.0
2019-10-07 11:20:00,157.74,157.97,157.68,157.88,8984.0,138.434,138.6359,138.3814,138.5569,8984.0
2019-10-07 11:30:00,157.91,157.99,157.82,157.88,8471.0,138.5832,138.6535,138.5043,138.5569,8471.0
2019-10-07 11:40:00,157.79,157.96,157.78,157.8,6519.0,138.4779,138.6271,138.4692,138.4867,6519.0
2019-10-07 11:50:00,157.78,158.17,157.78,158.07,10081.0,138.4692,138.8114,138.4692,138.7237,10081.0
2019-10-07 12:00:00,158.13,158.13,157.9,158.0,9372.0,138.7763,138.7763,138.5745,138.6622,9372.0
2019-10-07 12:10:00,158.01,158.14,157.96,158.01,4928.0,138.671,138.7851,138.6271,138.671,4928.0
2019-10-07 12:20:00,157.97,158.09,157.87,157.91,15382.0,138.6359,138.7412,138.5481,138.5832,15382.0
2019-10-07 12:30:00,157.92,158.19,157.84,158.17,6221.0,138.592,138.829,138.5218,138.8114,6221.0
2019-10-07 12:40:00,158.15,158.16,157.95,158.03,5466.0,138.7939,138.8026,138.6183,138.6886,5466.0
2019-10-07 12:50:00,158.02,158.02,157.84,157.87,4420.0,138.6798,138.6798,138.5218,138.5481,4420.0
2019-10-07 13:00:00,157.84,157.99,157.8,157.81,6631.0,138.5218,138.6535,138.4867,138.4955,6631.0
2019-10-07 13:10:00,157.79,157.97,157.78,157.95,3216.0,138.4779,138.6359,138.4692,138.6183,3216.0
2019-10-07 13:20:00,157.97,158.01,157.93,158.01,9655.0,138.6359,138.671,138.6008,138.671,9655.0
2019-10-07 13:30:00,158.01,158.2,157.99,158.05,9620.0,138.671,138.8377,138.6535,138.7061,9620.0
2019-10-07 13:40:00,158.09,158.28,158.04,158.11,4263.0,138.7412,138.908,138.6973,138.7588,4263.0
2019-10-07 13:50:00,158.13,158.31,158.13,158.18,4616.0,138.7763,138.9343,138.7763,138.8202,4616.0
2019-10-07 14:00:00,158.22,158.25,158.04,158.16,7947.0,138.8553,138.8816,138.6973,138.8026,7947.0
2019-10-07 14:10:00,158.16,158.26,158.0,158.06,9534.0,138.8026,138.8904,138.6622,138.7149,9534.0
2019-10-07 14:20:00,158.01,158.19,157.97,158.14,14443.0,138.671,138.829,138.6359,138.7851,14443.0
2019-10-07 14:30:00,158.11,158.11,157.87,157.98,11797.0,138.7588,138.7588,138.5481,138.6447,11797.0
2019-10-07 14:40:00,157.99,158.08,157.93,158.03,7870.0,138.6535,138.7324,138.6008,138.6886,7870.0
2019-10-07 14:50:00,158.07,158.14,157.91,158.09,13296.0,138.7237,138.7851,138.5832,138.7412,13296.0
2019-10-07 15:00:00,158.01,158.14,157.95,158.09,9732.0,138.671,138.7851,138.6183,138.7412,9732.0
2019-10-07 15:10:00,158.12,158.35,157.99,158.29,9133.0,138.7675,138.9694,138.6535,138.9167,9133.0
2019-10-07 15:20:00,158.28,158.45,158.16,158.3,7596.0,138.908,139.0572,138.8026,138.9255,7596.0
2019-10-07 15:30:00,158.31,158.31,157.98,158.01,18789.0,138.9343,138.9343,138.6447,138.671,18789.0
2019-10-07 15:40:00,158.03,158.05,157.81,157.84,15738.0,138.6886,138.7061,138.4955,138.5218,15738.0
2019-10-07 15:50:00,157.81,158.07,157.67,157.67,75467.0,138.4955,138.7237,138.3726,138.3726,75467.0
2019-10-08 09:30:00,157.76,158.41,157.31,157.31,24418.0,138.4516,139.022,138.0567,138.0567,24418.0
2019-10-08 09:40:00,157.42,157.84,157.27,157.71,10357.0,138.1532,138.5218,138.0216,138.4077,10357.0
2019-10-08 09:50:00,157.63,157.92,157.4,157.4,9384.0,138.3375,138.592,138.1357,138.1357,9384.0
2019-10-08 10:00:00,157.42,157.51,156.7,156.7,12190.0,138.1532,138.2322,137.5213,137.5213,12190.0
2019-10-08 10:10:00,156.65,156.8,156.44,156.72,7222.0,137.4775,137.6091,137.2932,137.5389,7222.0
2019-10-08 10:20:00,156.77,156.79,156.34,156.63,7806.0,137.5828,137.6003,137.2054,137.4599,7806.0
2019-10-08 10:30:00,156.63,156.91,156.54,156.83,8046.0,137.4599,137.7056,137.3809,137.6354,8046.0
2019-10-08 10:40:00,156.8,156.85,156.21,156.24,11724.0,137.6091,137.653,137.0913,137.1176,11724.0
2019-10-08 10:50:00,156.27,156.59,156.16,156.59,10881.0,137.144,137.4248,137.0474,137.4248,10881.0
2019-10-08 11:00:00,156.64,156.87,156.58,156.62,7729.0,137.4687,137.6705,137.416,137.4511,7729.0
2019-10-08 11:10:00,156.57,156.57,156.29,156.53,6026.0,137.4072,137.4072,137.1615,137.3721,6026.0
2019-10-08 11:20:00,156.48,156.51,156.13,156.14,6539.0,137.3283,137.3546,137.0211,137.0299,6539.0
2019-10-08 11:30:00,156.13,156.32,155.9,156.17,9697.0,137.0211,137.1878,136.8192,137.0562,9697.0
2019-10-08 11:40:00,156.21,156.46,156.15,156.39,6460.0,137.0913,137.3107,137.0386,137.2493,6460.0
2019-10-08 11:50:00,156.4,156.4,156.14,156.35,9590.0,137.2581,137.2581,137.0299,137.2142,9590.0
2019-10-08 12:00:00,156.35,156.47,156.19,156.19,5613.0,137.2142,137.3195,137.0738,137.0738,5613.0
2019-10-08 12:10:00,156.19,156.37,156.13,156.28,18541.0,137.0738,137.2317,137.0211,137.1527,18541.0
2019-10-08 12:20:00,156.31,156.47,156.26,156.43,5148.0,137.1791,137.3195,137.1352,137.2844,5148.0
2019-10-08 12:30:00,156.42,156.55,156.41,156.41,4408.0,137.2756,137.3897,137.2668,137.2668,4408.0
2019-10-08 12:40:00,156.42,156.58,156.25,156.46,6213.0,137.2756,137.416,137.1264,137.3107,6213.0
2019-10-08 12:50:00,156.5,156.57,156.44,156.51,3690.0,137.3458,137.4072,137.2932,137.3546,3690.0
2019-10-08 13:00:00,156.49,156.63,156.41,156.41,4166.0,137.337,137.4599,137.2668,137.2668,4166.0
2019-10-08 13:10:00,156.37,156.73,156.37,156.72,6146.0,137.2317,137.5477,137.2317,137.5389,6146.0
2019-10-08 13:20:00,156.81,156.96,156.77,156.91,5586.0,137.6179,137.7495,137.5828,137.7056,5586.0
2019-10-08 13:30:00,156.93,157.14,156.93,157.12,3588.0,137.7232,137.9075,137.7232,137.8899,3588.0
2019-10-08 13:40:00,157.15,157.28,157.02,157.02,3400.0,137.9163,138.0303,137.8022,137.8022,3400.0
2019-10-08 13:50:00,157.03,157.07,156.76,156.78,5623.0,137.8109,137.8461,137.574,137.5915,5623.0
2019-10-08 14:00:00,156.83,156.88,156.62,156.88,4943.0,137.6354,137.6793,137.4511,137.6793,4943.0
2019-10-08 14:10:00,156.9,156.9,156.71,156.79,4016.0,137.6969,137.6969,137.5301,137.6003,4016.0
2019-10-08 14:20:00,156.83,157.18,156.83,157.1,10045.0,137.6354,137.9426,137.6354,137.8724,10045.0
2019-10-08 14:30:00,157.14,157.37,157.02,157.14,9526.0,137.9075,138.1093,137.8022,137.9075,9526.0
2019-10-08 14:40:00,157.09,157.32,157.06,157.32,5709.0,137.8636,138.0655,137.8373,138.0655,5709.0
2019-10-08 14:50:00,157.29,157.31,156.66,156.93,10841.0,138.0391,138.0567,137.4862,137.7232,10841.0
2019-10-08 15:00:00,156.98,157.07,156.79,156.97,7236.0,137.7671,137.8461,137.6003,137.7583,7236.0
2019-10-08 15:10:00,156.97,156.97,156.79,156.93,12178.0,137.7583,137.7583,137.6003,137.7232,12178.0
2019-10-08 15:20:00,156.93,157.09,156.79,156.87,12546.0,137.7232,137.8636,137.6003,137.6705,12546.0
2019-10-08 15:30:00,156.82,156.99,156.48,156.5,17473.0,137.6266,137.7758,137.3283,137.3458,17473.0
2019-10-08 15:40:00,156.52,156.61,156.4,156.5,17899.0,137.3634,137.4424,137.2581,137.3458,17899.0
2019-10-08 15:50:00,156.47,156.59,156.19,156.28,64063.0,137.3195,137.4248,137.0738,137.1527,64063.0
2019-10-09 09:30:00,156.47,156.97,155.97,156.1,23339.0,137.3195,137.7583,136.8807,136.9948,23339.0
2019-10-09 09:40:00,156.11,156.35,155.93,155.99,6663.0,137.0035,137.2142,136.8456,136.8982,6663.0
2019-10-09 09:50:00,156.0,156.26,155.93,156.1,5939.0,136.907,137.1352,136.8456,136.9948,5939.0
2019-10-09 10:00:00,156.1,156.37,156.0,156.03,9471.0,136.9948,137.2317,136.907,136.9333,9471.0
2019-10-09 10:10:00,156.0,156.03,155.79,155.95,8469.0,136.907,136.9333,136.7227,136.8631,8469.0
2019-10-09 10:20:00,155.93,156.08,155.9,156.01,11961.0,136.8456,136.9772,136.8192,136.9158,11961.0
2019-10-09 10:30:00,156.09,156.31,155.98,156.06,12781.0,136.986,137.1791,136.8895,136.9597,12781.0
2019-10-09 10:40:00,156.12,156.3,155.98,156.14,7685.0,137.0123,137.1703,136.8895,137.0299,7685.0
2019-10-09 10:50:00,156.2,156.27,156.07,156.07,5924.0,137.0825,137.144,136.9684,136.9684,5924.0
2019-10-09 11:00:00,156.06,156.08,155.75,155.83,9196.0,136.9597,136.9772,136.6876,136.7578,9196.0
2019-10-09 11:10:00,155.79,155.86,155.63,155.86,6184.0,136.7227,136.7841,136.5823,136.7841,6184.0
2019-10-09 11:20:00,155.8,155.84,155.21,155.33,8692.0,136.7315,136.7666,136.2137,136.319,8692.0
2019-10-09 11:30:00,155.29,155.42,155.2,155.24,9855.0,136.2839,136.398,136.2049,136.24,9855.0
2019-10-09 11:40:00,155.28,155.73,155.27,155.61,6692.0,136.2751,136.6701,136.2664,136.5647,6692.0
2019-10-09 11:50:00,155.6,155.89,155.6,155.88,4799.0,136.556,136.8105,136.556,136.8017,4799.0
2019-10-09 12:00:00,155.99,156.11,155.81,155.81,4850.0,136.8982,137.0035,136.7403,136.7403,4850.0
2019-10-09 12:10:00,155.84,155.88,155.66,155.7,5328.0,136.7666,136.8017,136.6086,136.6437,5328.0
2019-10-09 12:20:00,155.7,155.92,155.68,155.88,7610.0,136.6437,136.8368,136.6262,136.8017,7610.0
2019-10-09 12:30:00,155.9,156.27,155.9,156.25,5899.0,136.8192,137.144,136.8192,137.1264,5899.0
2019-10-09 12:40:00,156.31,156.39,156.13,156.13,5467.0,137.1791,137.2493,137.0211,137.0211,5467.0
2019-10-09 12:50:00,156.16,156.35,156.04,156.33,7395.0,137.0474,137.2142,136.9421,137.1966,7395.0
2019-10-09 13:00:00,156.36,156.52,156.17,156.27,19275.0,137.2229,137.3634,137.0562,137.144,19275.0
2019-10-09 13:10:00,156.25,156.39,156.25,156.28,4812.0,137.1264,137.2493,137.1264,137.1527,4812.0
2019-10-09 13:20:00,156.3,156.37,156.2,156.2,5096.0,137.1703,137.2317,137.0825,137.0825,5096.0
2019-10-09 13:30:00,156.21,156.32,156.19,156.25,8360.0,137.0913,137.1878,137.0738,137.1264,8360.0
2019-10-09 13:40:00,156.27,156.35,156.09,156.26,6513.0,137.144,137.2142,136.986,137.1352,6513.0
2019-10-09 13:50:00,156.24,156.3,156.18,156.2,6996.0,137.1176,137.1703,137.065,137.0825,6996.0
2019-10-09 14:00:00,156.16,156.43,156.16,156.35,3056.0,137.0474,137.2844,137.0474,137.2142,3056.0
2019-10-09 14:10:00,156.34,156.56,156.24,156.52,5720.0,137.2054,137.3985,137.1176,137.3634,5720.0
2019-10-09 14:20:00,156.52,156.57,156.38,156.43,3905.0,137.3634,137.4072,137.2405,137.2844,3905.0
2019-10-09 14:30:00,156.51,156.7,156.44,156.69,8907.0,137.3546,137.5213,137.2932,137.5126,8907.0
2019-10-09 14:40:00,156.74,156.78,156.39,156.41,13271.0,137.5564,137.5915,137.2493,137.2668,13271.0
2019-10-09 14:50:00,156.44,156.76,156.44,156.75,6175.0,137.2932,137.574,137.2932,137.5652,6175.0
2019-10-09 15:00:00,156.82,156.96,156.7,156.78,11342.0,137.6266,137.7495,137.5213,137.5915,11342.0
2019-10-09 15:10:00,156.76,156.79,156.62,156.74,9730.0,137.574,137.6003,137.4511,137.5564,9730.0
2019-10-09 15:20:00,156.76,156.81,156.59,156.61,8522.0,137.574,137.6179,137.4248,137.4424,8522.0
2019-10-09 15:30:00,156.62,156.78,156.55,156.75,12986.0,137.4511,137.5915,137.3897,137.5652,12986.0
2019-10-09 15:40:00,156.73,156.79,156.34,156.45,40909.0,137.5477,137.6003,137.2054,137.3019,40909.0
2019-10-09 15:50:00,156.47,156.79,156.41,156.47,86646.0,137.3195,137.6003,137.2668,137.3195,86646.0
2019-10-10 09:30:00,155.85,156.18,155.17,155.49,19611.0,136.7754,137.065,136.1786,136.4594,19611.0
2019-10-10 09:40:00,155.38,155.42,154.98,155.38,16437.0,136.3629,136.398,136.0118,136.3629,16437.0
2019-10-10 09:50:00,155.37,155.81,155.2,155.76,5454.0,136.3541,136.7403,136.2049,136.6964,5454.0
2019-10-10 10:00:00,155.85,156.14,155.68,156.14,6532.0,136.7754,137.0299,136.6262,137.0299,6532.0
2019-10-10 10:10:00,156.23,156.23,155.95,156.11,7150.0,137.1089,137.1089,136.8631,137.0035,7150.0
2019-10-10 10:20:00,156.04,156.19,155.99,156.0,7276.0,136.9421,137.0738,136.8982,136.907,7276.0
2019-10-10 10:30:00,156.15,156.39,156.07,156.32,5205.0,137.0386,137.2493,136.9684,137.1878,5205.0
2019-10-10 10:40:00,156.29,156.36,156.14,156.15,6607.0,137.1615,137.2229,137.0299,137.0386,6607.0
2019-10-10 10:50:00,156.21,156.52,156.15,156.52,5262.0,137.0913,137.3634,137.0386,137.3634,5262.0
2019-10-10 11:00:00,156.52,156.71,156.52,156.68,5189.0,137.3634,137.5301,137.3634,137.5038,5189.0
2019-10-10 11:10:00,156.73,156.88,156.66,156.71,5436.0,137.5477,137.6793,137.4862,137.5301,5436.0
2019-10-10 11:20:00,156.7,156.96,156.7,156.95,4703.0,137.5213,137.7495,137.5213,137.7407,4703.0
2019-10-10 11:30:00,156.95,157.01,156.71,156.73,5287.0,137.7407,137.7934,137.5301,137.5477,5287.0
2019-10-10 11:40:00,156.74,156.76,156.66,156.76,5013.0,137.5564,137.574,137.4862,137.574,5013.0
2019-10-10 11:50:00,156.78,156.89,156.74,156.89,2728.0,137.5915,137.6881,137.5564,137.6881,2728.0
2019-10-10 12:00:00,156.89,157.25,156.87,157.24,6272.0,137.6881,138.004,137.6705,137.9952,6272.0
2019-10-10 12:10:00,157.26,157.43,157.2,157.2,9894.0,138.0128,138.162,137.9601,137.9601,9894.0
2019-10-10 12:20:00,157.19,157.22,157.02,157.14,3264.0,137.9514,137.9777,137.8022,137.9075,3264.0
2019-10-10 12:30:00,157.15,157.15,156.97,157.0,5564.0,137.9163,137.9163,137.7583,137.7846,5564.0
2019-10-10 12:40:00,156.97,156.99,156.88,156.92,3792.0,137.7583,137.7758,137.6793,137.7144,3792.0
2019-10-10 12:50:00,156.9,157.01,156.83,157.01,2552.0,137.6969,137.7934,137.6354,137.7934,2552.0
2019-10-10 13:00:00,157.08,157.31,157.08,157.31,2245.0,137.8548,138.0567,137.8548,138.0567,2245.0
2019-10-10 13:10:00,157.3,157.43,157.27,157.34,3355.0,138.0479,138.162,138.0216,138.083,3355.0
2019-10-10 13:20:00,157.38,157.49,157.29,157.46,6189.0,138.1181,138.2146,138.0391,138.1883,6189.0
2019-10-10 13:30:00,157.44,157.44,157.29,157.4,2318.0,138.1708,138.1708,138.0391,138.1357,2318.0
2019-10-10 13:40:00,157.32,157.47,157.26,157.45,3279.0,138.0655,138.1971,138.0128,138.1795,3279.0
2019-10-10 13:50:00,157.46,157.46,157.27,157.34,5372.0,138.1883,138.1883,138.0216,138.083,5372.0
2019-10-10 14:00:00,157.35,157.35,156.85,156.93,8065.0,138.0918,138.0918,137.653,137.7232,8065.0
2019-10-10 14:10:00,156.8,156.99,156.76,156.87,3441.0,137.6091,137.7758,137.574,137.6705,3441.0
2019-10-10 14:20:00,156.81,156.96,156.79,156.87,2755.0,137.6179,137.7495,137.6003,137.6705,2755.0
2019-10-10 14:30:00,156.81,157.1,156.78,156.88,3665.0,137.6179,137.8724,137.5915,137.6793,3665.0
2019-10-10 14:40:00,156.83,156.89,156.7,156.88,5693.0,137.6354,137.6881,137.5213,137.6793,5693.0
2019-10-10 14:50:00,156.93,156.95,156.71,156.71,4296.0,137.7232,137.7407,137.5301,137.5301,4296.0
2019-10-10 15:00:00,156.7,156.86,156.57,156.67,5337.0,137.5213,137.6618,137.4072,137.495,5337.0
2019-10-10 15:10:00,156.72,156.87,156.64,156.69,6054.0,137.5389,137.6705,137.4687,137.5126,6054.0
2019-10-10 15:20:00,156.7,156.79,156.68,156.79,7658.0,137.5213,137.6003,137.5038,137.6003,7658.0
2019-10-10 15:30:00,156.78,156.9,156.57,156.58,13555.0,137.5915,137.6969,137.4072,137.416,13555.0
2019-10-10 15:40:00,156.56,156.65,156.5,156.62,21268.0,137.3985,137.4775,137.3458,137.4511,21268.0
2019-10-10 15:50:00,156.6,156.67,156.17,156.31,80487.0,137.4336,137.495,137.0562,137.1791,80487.0
2019-10-11 09:30:00,156.98,157.0,155.47,155.66,24959.0,137.7671,137.7846,136.4419,136.6086,24959.0
2019-10-11 09:40:00,155.67,155.67,154.85,155.11,26615.0,136.6174,136.6174,135.8978,136.1259,26615.0
2019-10-11 09:50:00,155.09,155.17,154.21,154.36,22060.0,136.1084,136.1786,135.3361,135.4677,22060.0
2019-10-11 10:00:00,154.24,154.68,154.07,154.67,35012.0,135.3624,135.7486,135.2132,135.7398,35012.0
2019-10-11 10:10:00,154.75,155.71,154.75,155.6,13603.0,135.81,136.6525,135.81,136.556,13603.0
2019-10-11 10:20:00,155.54,155.59,155.27,155.3,7767.0,136.5033,136.5472,136.2664,136.2927,7767.0
2019-10-11 10:30:00,155.24,155.27,154.83,154.88,7233.0,136.24,136.2664,135.8802,135.9241,7233.0
2019-10-11 10:40:00,154.89,154.94,154.62,154.87,14487.0,135.9329,135.9767,135.6959,135.9153,14487.0
2019-10-11 10:50:00,154.89,155.39,154.88,155.24,6073.0,135.9329,136.3717,135.9241,136.24,6073.0
2019-10-11 11:00:00,155.3,155.82,155.23,155.76,4872.0,136.2927,136.749,136.2312,136.6964,4872.0
2019-10-11 11:10:00,155.73,155.73,155.4,155.59,5064.0,136.6701,136.6701,136.3804,136.5472,5064.0
2019-10-11 11:20:00,155.53,155.85,155.53,155.64,3827.0,136.4945,136.7754,136.4945,136.5911,3827.0
2019-10-11 11:30:00,155.71,156.1,155.71,156.01,11869.0,136.6525,136.9948,136.6525,136.9158,11869.0
2019-10-11 11:40:00,156.01,156.17,155.74,155.76,8316.0,136.9158,137.0562,136.6788,136.6964,8316.0
2019-10-11 11:50:00,155.77,156.07,155.77,156.07,2816.0,136.7052,136.9684,136.7052,136.9684,2816.0
2019-10-11 12:00:00,156.06,156.13,155.78,155.78,6582.0,136.9597,137.0211,136.7139,136.7139,6582.0
2019-10-11 12:10:00,155.78,155.81,155.58,155.62,4042.0,136.7139,136.7403,136.5384,136.5735,4042.0
2019-10-11 12:20:00,155.63,155.78,155.63,155.76,2382.0,136.5823,136.7139,136.5823,136.6964,2382.0
2019-10-11 12:30:00,155.74,155.74,155.23,155.65,8637.0,136.6788,136.6788,136.2312,136.5998,8637.0
2019-10-11 12:40:00,155.62,155.81,155.59,155.81,3801.0,136.5735,136.7403,136.5472,136.7403,3801.0
2019-10-11 12:50:00,155.84,155.89,155.7,155.76,2212.0,136.7666,136.8105,136.6437,136.6964,2212.0
2019-10-11 13:00:00,155.76,155.78,155.63,155.78,6340.0,136.6964,136.7139,136.5823,136.7139,6340.0
2019-10-11 13:10:00,155.8,155.8,155.63,155.75,5517.0,136.7315,136.7315,136.5823,136.6876,5517.0
2019-10-11 13:20:00,155.77,156.08,155.77,155.87,4371.0,136.7052,136.9772,136.7052,136.7929,4371.0
2019-10-11 13:30:00,155.77,155.9,155.76,155.83,4072.0,136.7052,136.8192,136.6964,136.7578,4072.0
2019-10-11 13:40:00,155.79,155.93,155.78,155.82,3100.0,136.7227,136.8456,136.7139,136.749,3100.0
2019-10-11 13:50:00,155.8,155.87,155.59,155.8,4666.0,136.7315,136.7929,136.5472,136.7315,4666.0
2019-10-11 14:00:00,155.75,155.9,155.74,155.78,7386.0,136.6876,136.8192,136.6788,136.7139,7386.0
2019-10-11 14:10:00,155.79,155.79,155.54,155.72,4001.0,136.7227,136.7227,136.5033,136.6613,4001.0
2019-10-11 14:20:00,155.77,155.99,155.71,155.97,3815.0,136.7052,136.8982,136.6525,136.8807,3815.0
2019-10-11 14:30:00,155.96,156.04,155.89,155.97,5678.0,136.8719,136.9421,136.8105,136.8807,5678.0
2019-10-11 14:40:00,155.97,156.09,155.9,155.92,6696.0,136.8807,136.986,136.8192,136.8368,6696.0
2019-10-11 14:50:00,155.92,156.06,155.9,156.06,6620.0,136.8368,136.9597,136.8192,136.9597,6620.0
2019-10-11 15:00:00,156.06,156.07,155.93,155.98,5601.0,136.9597,136.9684,136.8456,136.8895,5601.0
2019-10-11 15:10:00,155.91,156.08,155.9,155.94,8897.0,136.828,136.9772,136.8192,136.8544,8897.0
2019-10-11 15:20:00,155.92,155.92,155.77,155.78,7528.0,136.8368,136.8368,136.7052,136.7139,7528.0
2019-10-11 15:30:00,155.8,156.07,155.64,156.05,15602.0,136.7315,136.9684,136.5911,136.9509,15602.0
2019-10-11 15:40:00,156.04,156.08,155.13,155.13,20081.0,136.9421,136.9772,136.1435,136.1435,20081.0
2019-10-11 15:50:00,155.08,155.36,154.93,155.24,108905.0,136.0996,136.3453,135.968,136.24,108905.0
2019-10-14 09:30:00,156.07,156.61,155.77,156.44,15409.0,136.9684,137.4424,136.7052,137.2932,15409.0
2019-10-14 09:40:00,156.54,156.58,156.19,156.31,6978.0,137.3809,137.416,137.0738,137.1791,6978.0
2019-10-14 09:50:00,156.31,156.62,156.14,156.62,18977.0,137.1791,137.4511,137.0299,137.4511,18977.0
2019-10-14 10:00:00,156.59,157.17,156.59,157.17,9494.0,137.4248,137.9338,137.4248,137.9338,9494.0
2019-10-14 10:10:00,157.1,157.17,156.47,156.47,4507.0,137.8724,137.9338,137.3195,137.3195,4507.0
2019-10-14 10:20:00,156.58,156.74,156.39,156.64,4565.0,137.416,137.5564,137.2493,137.4687,4565.0
2019-10-14 10:30:00,156.65,156.86,156.63,156.79,7582.0,137.4775,137.6618,137.4599,137.6003,7582.0
2019-10-14 10:40:00,156.79,156.9,156.69,156.7,2757.0,137.6003,137.6969,137.5126,137.5213,2757.0
2019-10-14 10:50:00,156.7,156.7,156.41,156.47,3677.0,137.5213,137.5213,137.2668,137.3195,3677.0
2019-10-14 11:00:00,156.43,156.44,156.18,156.22,4014.0,137.2844,137.2932,137.065,137.1001,4014.0
2019-10-14 11:10:00,156.27,156.27,156.0,156.0,12681.0,137.144,137.144,136.907,136.907,12681.0
2019-10-14 11:20:00,156.0,156.01,155.76,155.81,5882.0,136.907,136.9158,136.6964,136.7403,5882.0
2019-10-14 11:30:00,155.82,155.95,155.81,155.94,2653.0,136.749,136.8631,136.7403,136.8544,2653.0
2019-10-14 11:40:00,155.94,155.96,155.82,155.85,3698.0,136.8544,136.8719,136.749,136.7754,3698.0
2019-10-14 11:50:00,155.87,155.9,155.68,155.78,2700.0,136.7929,136.8192,136.6262,136.7139,2700.0
2019-10-14 12:00:00,155.83,155.86,155.4,155.46,6169.0,136.7578,136.7841,136.3804,136.4331,6169.0
2019-10-14 12:10:00,155.47,155.5,155.06,155.24,9666.0,136.4419,136.4682,136.0821,136.24,9666.0
2019-10-14 12:20:00,155.13,155.28,155.09,155.09,3101.0,136.1435,136.2751,136.1084,136.1084,3101.0
2019-10-14 12:30:00,155.06,155.29,155.05,155.22,5063.0,136.0821,136.2839,136.0733,136.2225,5063.0
2019-10-14 12:40:00,155.21,155.48,155.15,155.46,8083.0,136.2137,136.4507,136.161,136.4331,8083.0
2019-10-14 12:50:00,155.41,155.47,155.24,155.39,8113.0,136.3892,136.4419,136.24,136.3717,8113.0
2019-10-14 13:00:00,155.34,155.6,155.34,155.6,1815.0,136.3278,136.556,136.3278,136.556,1815.0
2019-10-14 13:10:00,155.62,155.67,155.58,155.63,2405.0,136.5735,136.6174,136.5384,136.5823,2405.0
2019-10-14 13:20:00,155.62,155.63,155.44,155.52,4202.0,136.5735,136.5823,136.4155,136.4858,4202.0
2019-10-14 13:30:00,155.51,155.51,155.14,155.21,3559.0,136.477,136.477,136.1523,136.2137,3559.0
2019-10-14 13:40:00,155.18,155.43,155.15,155.43,3504.0,136.1874,136.4068,136.161,136.4068,3504.0
2019-10-14 13:50:00,155.46,155.46,155.28,155.33,2771.0,136.4331,136.4331,136.2751,136.319,2771.0
2019-10-14 14:00:00,155.35,155.43,155.25,155.28,8334.0,136.3366,136.4068,136.2488,136.2751,8334.0
2019-10-14 14:10:00,155.3,155.4,155.27,155.4,3809.0,136.2927,136.3804,136.2664,136.3804,3809.0
2019-10-14 14:20:00,155.37,155.42,155.24,155.25,4568.0,136.3541,136.398,136.24,136.2488,4568.0
2019-10-14 14:30:00,155.21,155.24,155.13,155.2,4099.0,136.2137,136.24,136.1435,136.2049,4099.0
2019-10-14 14:40:00,155.21,155.3,155.16,155.3,4620.0,136.2137,136.2927,136.1698,136.2927,4620.0
2019-10-14 14:50:00,155.35,155.52,155.35,155.49,3442.0,136.3366,136.4858,136.3366,136.4594,3442.0
2019-10-14 15:00:00,155.48,155.53,155.43,155.5,6684.0,136.4507,136.4945,136.4068,136.4682,6684.0
2019-10-14 15:10:00,155.5,155.59,155.49,155.57,6915.0,136.4682,136.5472,136.4594,136.5296,6915.0
2019-10-14 15:20:00,155.56,155.57,155.47,155.51,5053.0,136.5209,136.5296,136.4419,136.477,5053.0
2019-10-14 15:30:00,155.48,155.51,155.23,155.24,8000.0,136.4507,136.477,136.2312,136.24,8000.0
2019-10-14 15:40:00,155.21,155.34,155.15,155.29,9208.0,136.2137,136.3278,136.161,136.2839,9208.0
2019-10-14 15:50:00,155.29,155.54,155.28,155.34,36900.0,136.2839,136.5033,136.2751,136.3278,36900.0
2019-10-15 09:30:00,155.75,156.24,155.53,155.66,21705.0,136.6876,137.1176,136.4945,136.6086,21705.0
2019-10-15 09:40:00,155.67,155.87,154.92,154.96,9257.0,136.6174,136.7929,135.9592,135.9943,9257.0
2019-10-15 09:50:00,155.08,155.29,154.83,155.21,8017.0,136.0996,136.2839,135.8802,136.2137,8017.0
2019-10-15 10:00:00,155.25,155.59,155.16,155.16,9651.0,136.2488,136.5472,136.1698,136.1698,9651.0
2019-10-15 10:10:00,155.16,155.2,154.78,154.84,8847.0,136.1698,136.2049,135.8363,135.889,8847.0
2019-10-15 10:20:00,154.86,154.99,154.75,154.86,14594.0,135.9065,136.0206,135.81,135.9065,14594.0
2019-10-15 10:30:00,154.89,154.95,154.25,154.25,17798.0,135.9329,135.9855,135.3712,135.3712,17798.0
2019-10-15 10:40:00,154.32,154.76,154.32,154.5,13747.0,135.4326,135.8188,135.4326,135.5906,13747.0
2019-10-15 10:50:00,154.5,154.54,154.21,154.45,16570.0,135.5906,135.6257,135.3361,135.5467,16570.0
2019-10-15 11:00:00,154.4,154.51,154.36,154.41,8690.0,135.5028,135.5994,135.4677,135.5116,8690.0
2019-10-15 11:10:00,154.35,154.45,154.24,154.35,7211.0,135.459,135.5467,135.3624,135.459,7211.0
2019-10-15 11:20:00,154.35,154.37,153.88,154.05,25120.0,135.459,135.4765,135.0465,135.1957,25120.0
2019-10-15 11:30:00,154.05,154.05,153.84,153.87,10234.0,135.1957,135.1957,135.0114,135.0377,10234.0
2019-10-15 11:40:00,153.87,153.95,153.73,153.78,26381.0,135.0377,135.1079,134.9148,134.9587,26381.0
2019-10-15 11:50:00,153.78,153.79,153.49,153.5,14090.0,134.9587,134.9675,134.7042,134.713,14090.0
2019-10-15 12:00:00,153.5,153.53,153.2,153.29,24110.0,134.713,134.7393,134.4497,134.5287,24110.0
2019-10-15 12:10:00,153.28,153.28,152.99,153.03,16942.0,134.5199,134.5199,134.2654,134.3005,16942.0
2019-10-15 12:20:00,153.01,153.11,152.82,152.85,15991.0,134.283,134.3707,134.1162,134.1425,15991.0
2019-10-15 12:30:00,152.81,152.99,152.75,152.89,13597.0,134.1074,134.2654,134.0548,134.1776,13597.0
2019-10-15 12:40:00,152.9,152.9,152.55,152.56,12768.0,134.1864,134.1864,133.8793,133.888,12768.0
2019-10-15 12:50:00,152.55,152.76,152.5,152.64,22656.0,133.8793,134.0636,133.8354,133.9582,22656.0
2019-10-15 13:00:00,152.65,152.77,152.44,152.45,15174.0,133.967,134.0723,133.7827,133.7915,15174.0
2019-10-15 13:10:00,152.45,152.8,152.35,152.41,65342.0,133.7915,134.0987,133.7037,133.7564,65342.0
2019-10-15 13:20:00,152.37,152.66,152.2,152.34,41228.0,133.7213,133.9758,133.5721,133.695,41228.0
2019-10-15 13:30:00,152.33,152.44,152.18,152.29,36203.0,133.6862,133.7827,133.5545,133.6511,36203.0
2019-10-15 13:40:00,152.29,152.33,152.13,152.16,18109.0,133.6511,133.6862,133.5107,133.537,18109.0
2019-10-15 13:50:00,152.18,152.52,152.07,152.52,21680.0,133.5545,133.8529,133.458,133.8529,21680.0
2019-10-15 14:00:00,152.55,152.72,152.46,152.47,17184.0,133.8793,134.0285,133.8003,133.809,17184.0
2019-10-15 14:10:00,152.51,152.6,152.38,152.38,12432.0,133.8442,133.9231,133.7301,133.7301,12432.0
2019-10-15 14:20:00,152.36,152.78,152.36,152.7,20011.0,133.7125,134.0811,133.7125,134.0109,20011.0
2019-10-15 14:30:00,152.71,153.17,152.71,153.0,34776.0,134.0197,134.4234,134.0197,134.2742,34776.0
2019-10-15 14:40:00,153.0,153.04,152.73,152.73,11735.0,134.2742,134.3093,134.0372,134.0372,11735.0
2019-10-15 14:50:00,152.72,152.8,152.61,152.71,19194.0,134.0285,134.0987,133.9319,134.0197,19194.0
2019-10-15 15:00:00,152.69,152.76,152.52,152.64,14012.0,134.0021,134.0636,133.8529,133.9582,14012.0
2019-10-15 15:10:00,152.65,152.96,152.63,152.88,15327.0,133.967,134.2391,133.9495,134.1689,15327.0
2019-10-15 15:20:00,152.87,153.0,152.82,153.0,12990.0,134.1601,134.2742,134.1162,134.2742,12990.0
2019-10-15 15:30:00,153.04,153.04,152.91,152.91,17458.0,134.3093,134.3093,134.1952,134.1952,17458.0
2019-10-15 15:40:00,152.88,152.91,152.59,152.69,26881.0,134.1689,134.1952,133.9144,134.0021,26881.0
2019-10-15 15:50:00,152.74,152.87,152.53,152.54,68025.0,134.046,134.1601,133.8617,133.8705,68025.0
2019-10-16 09:30:00,152.04,152.51,151.71,151.97,31820.0,133.4317,133.8442,133.1421,133.3702,31820.0
2019-10-16 09:40:00,151.78,152.37,151.71,152.03,17177.0,133.2035,133.7213,133.1421,133.4229,17177.0
2019-10-16 09:50:00,152.16,152.49,151.94,152.44,8650.0,133.537,133.8266,133.3439,133.7827,8650.0
2019-10-16 10:00:00,152.39,152.7,152.16,152.51,8314.0,133.7388,134.0109,133.537,133.8442,8314.0
2019-10-16 10:10:00,152.49,152.49,152.14,152.27,12757.0,133.8266,133.8266,133.5194,133.6335,12757.0
2019-10-16 10:20:00,152.29,152.61,152.29,152.42,6020.0,133.6511,133.9319,133.6511,133.7652,6020.0
2019-10-16 10:30:00,152.39,152.44,152.21,152.22,11971.0,133.7388,133.7827,133.5809,133.5896,11971.0
2019-10-16 10:40:00,152.22,152.29,151.9,152.29,12962.0,133.5896,133.6511,133.3088,133.6511,12962.0
2019-10-16 10:50:00,152.26,152.3,152.05,152.1,12973.0,133.6248,133.6599,133.4405,133.4843,12973.0
2019-10-16 11:00:00,152.06,152.32,152.01,152.02,7951.0,133.4492,133.6774,133.4053,133.4141,7951.0
2019-10-16 11:10:00,152.03,152.08,151.98,152.02,6537.0,133.4229,133.4668,133.379,133.4141,6537.0
2019-10-16 11:20:00,152.05,152.06,151.82,151.83,9701.0,133.4405,133.4492,133.2386,133.2474,9701.0
2019-10-16 11:30:00,151.87,151.93,151.68,151.68,11035.0,133.2825,133.3351,133.1157,133.1157,11035.0
2019-10-16 11:40:00,151.71,151.76,151.43,151.76,15003.0,133.1421,133.1859,132.8963,133.1859,15003.0
2019-10-16 11:50:00,151.76,151.76,151.5,151.53,8154.0,133.1859,133.1859,132.9578,132.9841,8154.0
2019-10-16 12:00:00,151.51,151.77,151.48,151.68,17613.0,132.9665,133.1947,132.9402,133.1157,17613.0
2019-10-16 12:10:00,151.69,151.71,151.6,151.64,5215.0,133.1245,133.1421,133.0455,133.0806,5215.0
2019-10-16 12:20:00,151.66,151.76,151.63,151.72,10030.0,133.0982,133.1859,133.0719,133.1508,10030.0
2019-10-16 12:30:00,151.72,151.73,151.54,151.55,8112.0,133.1508,133.1596,132.9929,133.0016,8112.0
2019-10-16 12:40:00,151.59,151.86,151.58,151.79,4548.0,133.0368,133.2737,133.028,133.2123,4548.0
2019-10-16 12:50:00,151.77,151.93,151.67,151.93,5542.0,133.1947,133.3351,133.107,133.3351,5542.0
2019-10-16 13:00:00,151.95,152.02,151.75,151.75,5087.0,133.3527,133.4141,133.1772,133.1772,5087.0
2019-10-16 13:10:00,151.75,151.84,151.75,151.81,5623.0,133.1772,133.2562,133.1772,133.2298,5623.0
2019-10-16 13:20:00,151.81,151.89,151.66,151.69,2884.0,133.2298,133.3,133.0982,133.1245,2884.0
2019-10-16 13:30:00,151.67,151.74,151.66,151.7,4741.0,133.107,133.1684,133.0982,133.1333,4741.0
2019-10-16 13:40:00,151.71,151.82,151.56,151.66,9288.0,133.1421,133.2386,133.0104,133.0982,9288.0
2019-10-16 13:50:00,151.69,151.72,151.63,151.66,5856.0,133.1245,133.1508,133.0719,133.0982,5856.0
2019-10-16 14:00:00,151.66,151.72,151.56,151.58,4225.0,133.0982,133.1508,133.0104,133.028,4225.0
2019-10-16 14:10:00,151.61,151.65,151.56,151.64,5973.0,133.0543,133.0894,133.0104,133.0806,5973.0
2019-10-16 14:20:00,151.62,151.66,151.5,151.63,7181.0,133.0631,133.0982,132.9578,133.0719,7181.0
2019-10-16 14:30:00,151.64,151.88,151.63,151.81,6750.0,133.0806,133.2913,133.0719,133.2298,6750.0
2019-10-16 14:40:00,151.82,151.85,151.73,151.75,6700.0,133.2386,133.2649,133.1596,133.1772,6700.0
2019-10-16 14:50:00,151.73,151.84,151.71,151.8,5577.0,133.1596,133.2562,133.1421,133.2211,5577.0
2019-10-16 15:00:00,151.78,151.83,151.64,151.65,6601.0,133.2035,133.2474,133.0806,133.0894,6601.0
2019-10-16 15:10:00,151.63,151.63,151.51,151.59,8533.0,133.0719,133.0719,132.9665,133.0368,8533.0
2019-10-16 15:20:00,151.61,151.61,151.44,151.48,14084.0,133.0543,133.0543,132.9051,132.9402,14084.0
2019-10-16 15:30:00,151.48,151.55,151.35,151.4,23476.0,132.9402,133.0016,132.8261,132.87,23476.0
2019-10-16 15:40:00,151.39,151.5,151.28,151.48,23835.0,132.8612,132.9578,132.7647,132.9402,23835.0
2019-10-16 15:50:00,151.5,151.7,151.4,151.52,63826.0,132.9578,133.1333,132.87,132.9753,63826.0
2019-10-17 09:30:00,151.46,152.25,151.46,151.86,18086.0,132.9227,133.616,132.9227,133.2737,18086.0
2019-10-17 09:40:00,151.84,152.39,151.82,152.27,11250.0,133.2562,133.7388,133.2386,133.6335,11250.0
2019-10-17 09:50:00,152.3,152.85,151.94,152.69,13017.0,133.6599,134.1425,133.3439,134.0021,13017.0
2019-10-17 10:00:00,152.61,153.0,152.54,152.84,22535.0,133.9319,134.2742,133.8705,134.1338,22535.0
2019-10-17 10:10:00,152.8,152.85,152.2,152.21,8345.0,134.0987,134.1425,133.5721,133.5809,8345.0
2019-10-17 10:20:00,152.11,152.35,151.86,152.35,3772.0,133.4931,133.7037,133.2737,133.7037,3772.0
2019-10-17 10:30:00,152.41,152.65,152.29,152.29,5455.0,133.7564,133.967,133.6511,133.6511,5455.0
2019-10-17 10:40:00,152.26,152.58,152.25,152.5,3403.0,133.6248,133.9056,133.616,133.8354,3403.0
2019-10-17 10:50:00,152.49,152.65,152.37,152.37,7160.0,133.8266,133.967,133.7213,133.7213,7160.0
2019-10-17 11:00:00,152.38,152.5,152.1,152.35,4869.0,133.7301,133.8354,133.4843,133.7037,4869.0
2019-10-17 11:10:00,152.38,152.5,152.08,152.16,5187.0,133.7301,133.8354,133.4668,133.537,5187.0
2019-10-17 11:20:00,152.11,152.42,152.08,152.33,9116.0,133.4931,133.7652,133.4668,133.6862,9116.0
2019-10-17 11:30:00,152.32,152.5,152.27,152.41,4077.0,133.6774,133.8354,133.6335,133.7564,4077.0
2019-10-17 11:40:00,152.32,152.59,152.32,152.54,3457.0,133.6774,133.9144,133.6774,133.8705,3457.0
2019-10-17 11:50:00,152.6,152.7,152.54,152.7,4973.0,133.9231,134.0109,133.8705,134.0109,4973.0
2019-10-17 12:00:00,152.69,152.69,152.41,152.47,2728.0,134.0021,134.0021,133.7564,133.809,2728.0
2019-10-17 12:10:00,152.54,152.84,152.54,152.84,5203.0,133.8705,134.1338,133.8705,134.1338,5203.0
2019-10-17 12:20:00,152.92,153.08,152.78,153.03,12800.0,134.204,134.3444,134.0811,134.3005,12800.0
2019-10-17 12:30:00,153.06,153.16,153.05,153.15,2828.0,134.3268,134.4146,134.3181,134.4058,2828.0
2019-10-17 12:40:00,153.16,153.19,153.04,153.04,10534.0,134.4146,134.4409,134.3093,134.3093,10534.0
2019-10-17 12:50:00,153.06,153.31,153.05,153.27,6706.0,134.3268,134.5462,134.3181,134.5111,6706.0
2019-10-17 13:00:00,153.24,153.33,153.16,153.16,7037.0,134.4848,134.5638,134.4146,134.4146,7037.0
2019-10-17 13:10:00,153.19,153.39,153.19,153.3,3503.0,134.4409,134.6164,134.4409,134.5375,3503.0
2019-10-17 13:20:00,153.32,153.34,153.13,153.25,3050.0,134.555,134.5726,134.3883,134.4936,3050.0
2019-10-17 13:30:00,153.27,153.27,153.12,153.14,2873.0,134.5111,134.5111,134.3795,134.397,2873.0
2019-10-17 13:40:00,153.15,153.16,153.03,153.14,3989.0,134.4058,134.4146,134.3005,134.397,3989.0
2019-10-17 13:50:00,153.12,153.14,153.02,153.05,4741.0,134.3795,134.397,134.2917,134.3181,4741.0
2019-10-17 14:00:00,153.09,153.11,152.95,153.07,4447.0,134.3532,134.3707,134.2303,134.3356,4447.0
2019-10-17 14:10:00,153.01,153.23,153.01,153.19,11093.0,134.283,134.476,134.283,134.4409,11093.0
2019-10-17 14:20:00,153.19,153.26,153.12,153.25,5198.0,134.4409,134.5024,134.3795,134.4936,5198.0
2019-10-17 14:30:00,153.26,153.26,153.11,153.2,4506.0,134.5024,134.5024,134.3707,134.4497,4506.0
2019-10-17 14:40:00,153.2,153.28,153.2,153.25,2860.0,134.4497,134.5199,134.4497,134.4936,2860.0
2019-10-17 14:50:00,153.33,153.33,153.18,153.25,5257.0,134.5638,134.5638,134.4322,134.4936,5257.0
2019-10-17 15:00:00,153.26,153.32,153.19,153.24,5733.0,134.5024,134.555,134.4409,134.4848,5733.0
2019-10-17 15:10:00,153.24,153.31,153.17,153.19,6525.0,134.4848,134.5462,134.4234,134.4409,6525.0
2019-10-17 15:20:00,153.24,153.25,153.17,153.22,6191.0,134.4848,134.4936,134.4234,134.4673,6191.0
2019-10-17 15:30:00,153.22,153.28,153.16,153.18,6987.0,134.4673,134.5199,134.4146,134.4322,6987.0
2019-10-17 15:40:00,153.19,153.21,152.94,152.94,12238.0,134.4409,134.4585,134.2215,134.2215,12238.0
2019-10-17 15:50:00,152.9,153.15,152.74,152.76,55481.0,134.1864,134.4058,134.046,134.0636,55481.0
2019-10-18 09:30:00,152.52,152.88,151.93,152.28,62517.0,133.8529,134.1689,133.3351,133.6423,62517.0
2019-10-18 09:40:00,152.5,152.84,152.29,152.76,6983.0,133.8354,134.1338,133.6511,134.0636,6983.0
2019-10-18 09:50:00,152.74,153.16,152.57,153.04,13678.0,134.046,134.4146,133.8968,134.3093,13678.0
2019-10-18 10:00:00,153.12,153.29,152.79,152.85,15687.0,134.3795,134.5287,134.0899,134.1425,15687.0
2019-10-18 10:10:00,152.89,153.32,152.85,153.22,8304.0,134.1776,134.555,134.1425,134.4673,8304.0
2019-10-18 10:20:00,153.32,153.54,153.22,153.39,10245.0,134.555,134.7481,134.4673,134.6164,10245.0
2019-10-18 10:30:00,153.35,153.38,153.01,153.04,8738.0,134.5813,134.6077,134.283,134.3093,8738.0
2019-10-18 10:40:00,153.02,153.46,153.01,153.41,43736.0,134.2917,134.6779,134.283,134.634,43736.0
2019-10-18 10:50:00,153.43,153.64,153.32,153.56,25569.0,134.6516,134.8359,134.555,134.7656,25569.0
2019-10-18 11:00:00,153.53,153.53,153.03,153.13,10391.0,134.7393,134.7393,134.3005,134.3883,10391.0
2019-10-18 11:10:00,153.08,153.31,153.05,153.12,11317.0,134.3444,134.5462,134.3181,134.3795,11317.0
2019-10-18 11:20:00,153.13,153.32,153.12,153.24,11194.0,134.3883,134.555,134.3795,134.4848,11194.0
2019-10-18 11:30:00,153.27,153.55,153.27,153.55,5332.0,134.5111,134.7569,134.5111,134.7569,5332.0
2019-10-18 11:40:00,153.48,153.51,153.26,153.29,6876.0,134.6954,134.7218,134.5024,134.5287,6876.0
2019-10-18 11:50:00,153.23,153.29,153.19,153.29,6279.0,134.476,134.5287,134.4409,134.5287,6279.0
2019-10-18 12:00:00,153.19,153.3,153.1,153.27,5927.0,134.4409,134.5375,134.3619,134.5111,5927.0
2019-10-18 12:10:00,153.29,153.44,153.22,153.22,4578.0,134.5287,134.6603,134.4673,134.4673,4578.0
2019-10-18 12:20:00,153.26,153.26,153.08,153.1,4604.0,134.5024,134.5024,134.3444,134.3619,4604.0
2019-10-18 12:30:00,153.1,153.34,153.05,153.34,18960.0,134.3619,134.5726,134.3181,134.5726,18960.0
2019-10-18 12:40:00,153.3,153.31,153.11,153.11,5288.0,134.5375,134.5462,134.3707,134.3707,5288.0
2019-10-18 12:50:00,153.11,153.22,153.05,153.19,4118.0,134.3707,134.4673,134.3181,134.4409,4118.0
2019-10-18 13:00:00,153.2,153.2,153.13,153.14,1900.0,134.4497,134.4497,134.3883,134.397,1900.0
2019-10-18 13:10:00,153.16,153.34,153.16,153.34,3897.0,134.4146,134.5726,134.4146,134.5726,3897.0
2019-10-18 13:20:00,153.34,153.34,153.22,153.32,4059.0,134.5726,134.5726,134.4673,134.555,4059.0
2019-10-18 13:30:00,153.31,153.37,153.22,153.31,8966.0,134.5462,134.5989,134.4673,134.5462,8966.0
2019-10-18 13:40:00,153.3,153.62,153.3,153.61,6422.0,134.5375,134.8183,134.5375,134.8095,6422.0
2019-10-18 13:50:00,153.62,153.85,153.56,153.85,3572.0,134.8183,135.0201,134.7656,135.0201,3572.0
2019-10-18 14:00:00,153.77,153.79,153.49,153.49,4869.0,134.9499,134.9675,134.7042,134.7042,4869.0
2019-10-18 14:10:00,153.47,153.66,153.46,153.55,5213.0,134.6867,134.8534,134.6779,134.7569,5213.0
2019-10-18 14:20:00,153.58,153.62,153.54,153.59,5437.0,134.7832,134.8183,134.7481,134.792,5437.0
2019-10-18 14:30:00,153.61,153.62,153.5,153.54,3154.0,134.8095,134.8183,134.713,134.7481,3154.0
2019-10-18 14:40:00,153.55,153.61,153.51,153.57,5913.0,134.7569,134.8095,134.7218,134.7744,5913.0
2019-10-18 14:50:00,153.61,153.7,153.51,153.68,9921.0,134.8095,134.8885,134.7218,134.871,9921.0
2019-10-18 15:00:00,153.63,153.63,153.5,153.53,6891.0,134.8271,134.8271,134.713,134.7393,6891.0
2019-10-18 15:10:00,153.5,153.56,153.49,153.51,5082.0,134.713,134.7656,134.7042,134.7218,5082.0
2019-10-18 15:20:00,153.5,153.51,153.28,153.28,8499.0,134.713,134.7218,134.5199,134.5199,8499.0
2019-10-18 15:30:00,153.28,153.28,153.15,153.23,7409.0,134.5199,134.5199,134.4058,134.476,7409.0
2019-10-18 15:40:00,153.23,153.28,153.14,153.19,12309.0,134.476,134.5199,134.397,134.4409,12309.0
2019-10-18 15:50:00,153.22,153.33,153.07,153.07,43517.0,134.4673,134.5638,134.3356,134.3356,43517.0
2019-10-21 09:30:00,152.86,152.87,152.53,152.68,17475.0,134.1513,134.1601,133.8617,133.9933,17475.0
2019-10-21 09:40:00,152.69,153.31,152.68,153.24,13782.0,134.0021,134.5462,133.9933,134.4848,13782.0
2019-10-21 09:50:00,153.23,153.24,152.92,153.06,17168.0,134.476,134.4848,134.204,134.3268,17168.0
2019-10-21 10:00:00,153.12,153.82,152.99,153.76,10136.0,134.3795,134.9938,134.2654,134.9412,10136.0
2019-10-21 10:10:00,153.76,153.92,153.59,153.81,6347.0,134.9412,135.0816,134.792,134.985,6347.0
2019-10-21 10:20:00,153.8,153.82,153.45,153.67,7157.0,134.9763,134.9938,134.6691,134.8622,7157.0
2019-10-21 10:30:00,153.73,153.81,153.62,153.72,6842.0,134.9148,134.985,134.8183,134.9061,6842.0
2019-10-21 10:40:00,153.72,153.76,153.65,153.73,10786.0,134.9061,134.9412,134.8446,134.9148,10786.0
2019-10-21 10:50:00,153.72,153.86,153.64,153.83,10470.0,134.9061,135.0289,134.8359,135.0026,10470.0
2019-10-21 11:00:00,153.85,153.92,153.61,153.61,10438.0,135.0201,135.0816,134.8095,134.8095,10438.0
2019-10-21 11:10:00,153.6,153.73,153.39,153.48,10680.0,134.8007,134.9148,134.6164,134.6954,10680.0
2019-10-21 11:20:00,153.55,153.77,153.54,153.7,16367.0,134.7569,134.9499,134.7481,134.8885,16367.0
2019-10-21 11:30:00,153.72,153.72,153.29,153.44,8852.0,134.9061,134.9061,134.5287,134.6603,8852.0
2019-10-21 11:40:00,153.46,153.5,153.36,153.36,8310.0,134.6779,134.713,134.5901,134.5901,8310.0
2019-10-21 11:50:00,153.33,153.49,153.29,153.32,10001.0,134.5638,134.7042,134.5287,134.555,10001.0
2019-10-21 12:00:00,153.3,153.43,153.18,153.21,15028.0,134.5375,134.6516,134.4322,134.4585,15028.0
2019-10-21 12:10:00,153.2,153.35,153.2,153.34,8663.0,134.4497,134.5813,134.4497,134.5726,8663.0
2019-10-21 12:20:00,153.35,153.55,153.31,153.53,26901.0,134.5813,134.7569,134.5462,134.7393,26901.0
2019-10-21 12:30:00,153.55,153.61,153.46,153.5,5009.0,134.7569,134.8095,134.6779,134.713,5009.0
2019-10-21 12:40:00,153.52,153.56,153.43,153.46,5410.0,134.7305,134.7656,134.6516,134.6779,5410.0
2019-10-21 12:50:00,153.5,153.67,153.49,153.66,4388.0,134.713,134.8622,134.7042,134.8534,4388.0
2019-10-21 13:00:00,153.64,153.68,153.56,153.64,4512.0,134.8359,134.871,134.7656,134.8359,4512.0
2019-10-21 13:10:00,153.63,153.82,153.63,153.71,6022.0,134.8271,134.9938,134.8271,134.8973,6022.0
2019-10-21 13:20:00,153.7,153.72,153.64,153.72,5374.0,134.8885,134.9061,134.8359,134.9061,5374.0
2019-10-21 13:30:00,153.67,153.7,153.59,153.59,2546.0,134.8622,134.8885,134.792,134.792,2546.0
2019-10-21 13:40:00,153.58,153.58,153.45,153.57,4006.0,134.7832,134.7832,134.6691,134.7744,4006.0
2019-10-21 13:50:00,153.55,153.55,153.39,153.39,5801.0,134.7569,134.7569,134.6164,134.6164,5801.0
2019-10-21 14:00:00,153.37,153.7,153.35,153.7,2304.0,134.5989,134.8885,134.5813,134.8885,2304.0
2019-10-21 14:10:00,153.75,153.75,153.6,153.66,5558.0,134.9324,134.9324,134.8007,134.8534,5558.0
2019-10-21 14:20:00,153.68,153.73,153.64,153.66,2703.0,134.871,134.9148,134.8359,134.8534,2703.0
2019-10-21 14:30:00,153.62,153.67,153.45,153.45,3753.0,134.8183,134.8622,134.6691,134.6691,3753.0
2019-10-21 14:40:00,153.46,153.65,153.46,153.65,9613.0,134.6779,134.8446,134.6779,134.8446,9613.0
2019-10-21 14:50:00,153.67,153.73,153.63,153.66,11001.0,134.8622,134.9148,134.8271,134.8534,11001.0
2019-10-21 15:00:00,153.66,153.82,153.64,153.8,13792.0,134.8534,134.9938,134.8359,134.9763,13792.0
2019-10-21 15:10:00,153.78,153.87,153.69,153.69,13595.0,134.9587,135.0377,134.8797,134.8797,13595.0
2019-10-21 15:20:00,153.71,153.71,153.52,153.64,47309.0,134.8973,134.8973,134.7305,134.8359,47309.0
2019-10-21 15:30:00,153.65,153.68,153.52,153.65,11385.0,134.8446,134.871,134.7305,134.8446,11385.0
2019-10-21 15:40:00,153.64,153.82,153.59,153.8,15297.0,134.8359,134.9938,134.792,134.9763,15297.0
2019-10-21 15:50:00,153.8,153.82,153.54,153.56,45839.0,134.9763,134.9938,134.7481,134.7656,45839.0
2019-10-22 09:30:00,153.28,153.73,152.69,153.17,26365.0,134.5199,134.9148,134.0021,134.4234,26365.0
2019-10-22 09:40:00,153.06,153.5,153.0,153.36,26800.0,134.3268,134.713,134.2742,134.5901,26800.0
2019-10-22 09:50:00,153.41,153.65,153.3,153.34,9615.0,134.634,134.8446,134.5375,134.5726,9615.0
2019-10-22 10:00:00,153.35,153.59,153.22,153.47,12875.0,134.5813,134.792,134.4673,134.6867,12875.0
2019-10-22 10:10:00,153.43,153.43,152.91,152.91,5100.0,134.6516,134.6516,134.1952,134.1952,5100.0
2019-10-22 10:20:00,153.01,153.07,152.65,152.65,4784.0,134.283,134.3356,133.967,133.967,4784.0
2019-10-22 10:30:00,152.68,152.74,152.42,152.42,13448.0,133.9933,134.046,133.7652,133.7652,13448.0
2019-10-22 10:40:00,152.4,152.47,152.12,152.13,11220.0,133.7476,133.809,133.5019,133.5107,11220.0
2019-10-22 10:50:00,152.21,152.24,152.03,152.04,11208.0,133.5809,133.6072,133.4229,133.4317,11208.0
2019-10-22 11:00:00,152.0,152.0,151.73,151.93,12756.0,133.3966,133.3966,133.1596,133.3351,12756.0
2019-10-22 11:10:00,151.84,151.9,151.55,151.63,9816.0,133.2562,133.3088,133.0016,133.0719,9816.0
2019-10-22 11:20:00,151.66,151.68,151.52,151.61,11821.0,133.0982,133.1157,132.9753,133.0543,11821.0
2019-10-22 11:30:00,151.58,151.76,151.54,151.68,8584.0,133.028,133.1859,132.9929,133.1157,8584.0
2019-10-22 11:40:00,151.6,151.6,151.4,151.41,12131.0,133.0455,133.0455,132.87,132.8788,12131.0
2019-10-22 11:50:00,151.41,151.44,151.04,151.06,17448.0,132.8788,132.9051,132.5541,132.5716,17448.0
2019-10-22 12:00:00,151.09,151.28,150.91,151.1,8597.0,132.5979,132.7647,132.44,132.6067,8597.0
2019-10-22 12:10:00,150.96,151.04,150.84,150.94,9079.0,132.4839,132.5541,132.3785,132.4663,9079.0
2019-10-22 12:20:00,150.92,150.98,150.75,150.75,6951.0,132.4488,132.5014,132.2996,132.2996,6951.0
2019-10-22 12:30:00,150.78,151.04,150.77,151.04,8921.0,132.3259,132.5541,132.3171,132.5541,8921.0
2019-10-22 12:40:00,151.03,151.1,150.83,151.03,17881.0,132.5453,132.6067,132.3698,132.5453,17881.0
2019-10-22 12:50:00,151.06,151.48,151.06,151.37,9473.0,132.5716,132.9402,132.5716,132.8437,9473.0
2019-10-22 13:00:00,151.39,151.81,151.38,151.77,11127.0,132.8612,133.2298,132.8525,133.1947,11127.0
2019-10-22 13:10:00,151.79,151.79,151.47,151.47,5139.0,133.2123,133.2123,132.9314,132.9314,5139.0
2019-10-22 13:20:00,151.49,151.59,151.29,151.43,8607.0,132.949,133.0368,132.7735,132.8963,8607.0
2019-10-22 13:30:00,151.42,151.42,151.19,151.27,17146.0,132.8876,132.8876,132.6857,132.7559,17146.0
2019-10-22 13:40:00,151.27,151.57,151.25,151.49,19497.0,132.7559,133.0192,132.7384,132.949,19497.0
2019-10-22 13:50:00,151.48,151.48,150.98,150.99,5331.0,132.9402,132.9402,132.5014,132.5102,5331.0
2019-10-22 14:00:00,150.97,151.04,150.8,150.93,10071.0,132.4926,132.5541,132.3434,132.4575,10071.0
2019-10-22 14:10:00,150.93,150.98,150.6,150.68,6462.0,132.4575,132.5014,132.1679,132.2381,6462.0
2019-10-22 14:20:00,150.64,150.85,150.6,150.74,5536.0,132.203,132.3873,132.1679,132.2908,5536.0
2019-10-22 14:30:00,150.76,150.79,150.6,150.75,9482.0,132.3083,132.3347,132.1679,132.2996,9482.0
2019-10-22 14:40:00,150.74,150.76,150.39,150.41,10343.0,132.2908,132.3083,131.9836,132.0012,10343.0
2019-10-22 14:50:00,150.42,150.69,150.39,150.59,9736.0,132.01,132.2469,131.9836,132.1591,9736.0
2019-10-22 15:00:00,150.61,150.65,150.44,150.53,12193.0,132.1767,132.2118,132.0275,132.1065,12193.0
2019-10-22 15:10:00,150.5,150.5,150.23,150.28,12022.0,132.0802,132.0802,131.8432,131.8871,12022.0
2019-10-22 15:20:00,150.31,150.52,150.28,150.48,15656.0,131.9134,132.0977,131.8871,132.0626,15656.0
2019-10-22 15:30:00,150.48,150.59,150.27,150.31,26525.0,132.0626,132.1591,131.8783,131.9134,26525.0
2019-10-22 15:40:00,150.3,150.31,149.85,149.9,38073.0,131.9046,131.9134,131.5097,131.5536,38073.0
2019-10-22 15:50:00,149.87,149.91,149.6,149.75,94600.0,131.5273,131.5624,131.2903,131.422,94600.0
2019-10-23 09:30:00,149.59,150.32,149.5,149.6,32138.0,131.2815,131.9222,131.2025,131.2903,32138.0
2019-10-23 09:40:00,149.64,150.01,149.59,149.64,23138.0,131.3254,131.6501,131.2815,131.3254,23138.0
2019-10-23 09:50:00,149.69,150.05,149.56,150.05,19233.0,131.3693,131.6852,131.2552,131.6852,19233.0
2019-10-23 10:00:00,150.06,150.23,149.94,149.95,18066.0,131.694,131.8432,131.5887,131.5975,18066.0
2019-10-23 10:10:00,149.93,150.11,149.54,149.55,18536.0,131.5799,131.7379,131.2377,131.2464,18536.0
2019-10-23 10:20:00,149.58,149.95,149.43,149.57,16232.0,131.2728,131.5975,131.1411,131.264,16232.0
2019-10-23 10:30:00,149.54,149.54,149.2,149.22,15257.0,131.2377,131.2377,130.9393,130.9568,15257.0
2019-10-23 10:40:00,149.21,149.27,148.79,148.94,31104.0,130.948,131.0007,130.5794,130.7111,31104.0
2019-10-23 10:50:00,148.88,149.2,148.83,149.14,13170.0,130.6584,130.9393,130.6146,130.8866,13170.0
2019-10-23 11:00:00,149.19,149.4,149.12,149.31,11330.0,130.9305,131.1148,130.8691,131.0358,11330.0
2019-10-23 11:10:00,149.3,149.99,149.29,149.96,17418.0,131.027,131.6326,131.0183,131.6063,17418.0
2019-10-23 11:20:00,149.92,150.16,149.82,150.02,10601.0,131.5711,131.7818,131.4834,131.6589,10601.0
2019-10-23 11:30:00,150.0,150.82,150.0,150.62,20852.0,131.6414,132.361,131.6414,132.1855,20852.0
2019-10-23 11:40:00,150.61,150.61,150.1,150.18,16710.0,132.1767,132.1767,131.7291,131.7993,16710.0
2019-10-23 11:50:00,150.2,150.2,149.87,149.9,10536.0,131.8169,131.8169,131.5273,131.5536,10536.0
2019-10-23 12:00:00,149.9,150.2,149.9,150.2,9553.0,131.5536,131.8169,131.5536,131.8169,9553.0
2019-10-23 12:10:00,150.19,150.24,149.76,149.76,8883.0,131.8081,131.852,131.4307,131.4307,8883.0
2019-10-23 12:20:00,149.77,149.77,149.61,149.75,24832.0,131.4395,131.4395,131.2991,131.422,24832.0
2019-10-23 12:30:00,149.75,149.97,149.68,149.87,15795.0,131.422,131.615,131.3605,131.5273,15795.0
2019-10-23 12:40:00,149.83,149.95,149.8,149.88,6879.0,131.4922,131.5975,131.4658,131.536,6879.0
2019-10-23 12:50:00,149.88,149.88,149.7,149.81,9976.0,131.536,131.536,131.3781,131.4746,9976.0
2019-10-23 13:00:00,149.8,149.95,149.68,149.74,13580.0,131.4658,131.5975,131.3605,131.4132,13580.0
2019-10-23 13:10:00,149.74,149.82,149.67,149.81,13098.0,131.4132,131.4834,131.3517,131.4746,13098.0
2019-10-23 13:20:00,149.82,149.82,149.67,149.78,12426.0,131.4834,131.4834,131.3517,131.4483,12426.0
2019-10-23 13:30:00,149.8,149.85,149.7,149.85,14123.0,131.4658,131.5097,131.3781,131.5097,14123.0
2019-10-23 13:40:00,149.87,150.05,149.78,149.78,11777.0,131.5273,131.6852,131.4483,131.4483,11777.0
2019-10-23 13:50:00,149.78,149.83,149.72,149.76,12496.0,131.4483,131.4922,131.3956,131.4307,12496.0
2019-10-23 14:00:00,149.77,149.84,149.77,149.8,9462.0,131.4395,131.5009,131.4395,131.4658,9462.0
2019-10-23 14:10:00,149.79,149.83,149.68,149.74,17585.0,131.4571,131.4922,131.3605,131.4132,17585.0
2019-10-23 14:20:00,149.72,149.79,149.64,149.74,20654.0,131.3956,131.4571,131.3254,131.4132,20654.0
2019-10-23 14:30:00,149.74,149.75,149.34,149.36,24819.0,131.4132,131.422,131.0621,131.0797,24819.0
2019-10-23 14:40:00,149.34,149.38,149.2,149.23,15294.0,131.0621,131.0972,130.9393,130.9656,15294.0
2019-10-23 14:50:00,149.27,149.41,149.19,149.33,15303.0,131.0007,131.1236,130.9305,131.0534,15303.0
2019-10-23 15:00:00,149.31,149.39,149.18,149.25,19255.0,131.0358,131.106,130.9217,130.9831,19255.0
2019-10-23 15:10:00,149.24,149.25,149.13,149.21,33952.0,130.9744,130.9831,130.8778,130.948,33952.0
2019-10-23 15:20:00,149.22,149.27,149.15,149.27,38929.0,130.9568,131.0007,130.8954,131.0007,38929.0
2019-10-23 15:30:00,149.26,149.7,149.21,149.67,48437.0,130.9919,131.3781,130.948,131.3517,48437.0
2019-10-23 15:40:00,149.7,149.81,149.41,149.48,54721.0,131.3781,131.4746,131.1236,131.185,54721.0
2019-10-23 15:50:00,149.48,149.76,149.37,149.76,94214.0,131.185,131.4307,131.0885,131.4307,94214.0
2019-10-24 09:30:00,145.6,146.04,143.04,145.02,108177.0,127.7799,128.166,125.5332,127.2709,108177.0
2019-10-24 09:40:00,145.02,145.36,143.52,144.11,67254.0,127.2709,127.5692,125.9544,126.4722,67254.0
2019-10-24 09:50:00,144.12,144.48,143.52,143.74,52764.0,126.481,126.797,125.9544,126.1475,52764.0
2019-10-24 10:00:00,143.63,143.8,143.12,143.47,60477.0,126.051,126.2002,125.6034,125.9106,60477.0
2019-10-24 10:10:00,143.52,144.84,143.46,144.81,93785.0,125.9544,127.1129,125.9018,127.0866,93785.0
2019-10-24 10:20:00,144.85,145.52,144.54,145.52,42348.0,127.1217,127.7097,126.8496,127.7097,42348.0
2019-10-24 10:30:00,145.49,145.83,144.96,145.66,24084.0,127.6833,127.9817,127.2182,127.8325,24084.0
2019-10-24 10:40:00,145.67,145.8,145.3,145.71,23992.0,127.8413,127.9554,127.5166,127.8764,23992.0
2019-10-24 10:50:00,145.69,146.12,145.37,145.78,37056.0,127.8589,128.2362,127.578,127.9378,37056.0
2019-10-24 11:00:00,145.85,146.5,145.84,146.06,21558.0,127.9993,128.5697,127.9905,128.1836,21558.0
2019-10-24 11:10:00,146.11,146.39,145.65,145.77,18759.0,128.2275,128.4732,127.8238,127.9291,18759.0
2019-10-24 11:20:00,145.71,145.71,145.13,145.37,12461.0,127.8764,127.8764,127.3674,127.578,12461.0
2019-10-24 11:30:00,145.5,145.83,145.19,145.73,14521.0,127.6921,127.9817,127.4201,127.894,14521.0
2019-10-24 11:40:00,145.72,146.37,145.72,146.22,17361.0,127.8852,128.4556,127.8852,128.324,17361.0
2019-10-24 11:50:00,146.22,146.85,145.9,146.85,16740.0,128.324,128.8769,128.0432,128.8769,16740.0
2019-10-24 12:00:00,146.79,147.39,146.75,147.2,21810.0,128.8242,129.3508,128.7891,129.184,21810.0
2019-10-24 12:10:00,147.22,147.58,147.13,147.43,22081.0,129.2016,129.5175,129.1226,129.3859,22081.0
2019-10-24 12:20:00,147.45,147.45,146.91,146.91,21270.0,129.4035,129.4035,128.9295,128.9295,21270.0
2019-10-24 12:30:00,146.99,147.38,146.99,147.31,16657.0,128.9998,129.342,128.9998,129.2806,16657.0
2019-10-24 12:40:00,147.34,147.64,147.34,147.63,13066.0,129.3069,129.5702,129.3069,129.5614,13066.0
2019-10-24 12:50:00,147.61,147.83,147.54,147.54,11094.0,129.5439,129.7369,129.4824,129.4824,11094.0
2019-10-24 13:00:00,147.5,147.5,146.93,147.06,12860.0,129.4473,129.4473,128.9471,129.0612,12860.0
2019-10-24 13:10:00,147.03,147.08,146.43,146.97,18119.0,129.0349,129.0787,128.5083,128.9822,18119.0
2019-10-24 13:20:00,147.04,147.16,146.84,146.88,35076.0,129.0436,129.1489,128.8681,128.9032,35076.0
2019-10-24 13:30:00,146.82,146.94,146.16,146.2,32168.0,128.8506,128.9559,128.2713,128.3064,32168.0
2019-10-24 13:40:00,146.25,146.25,145.73,145.92,22251.0,128.3503,128.3503,127.894,128.0607,22251.0
2019-10-24 13:50:00,145.92,146.37,145.89,146.21,30311.0,128.0607,128.4556,128.0344,128.3152,30311.0
2019-10-24 14:00:00,146.28,146.28,145.62,145.77,20370.0,128.3766,128.3766,127.7974,127.9291,20370.0
2019-10-24 14:10:00,145.77,145.78,145.26,145.26,28084.0,127.9291,127.9378,127.4815,127.4815,28084.0
2019-10-24 14:20:00,145.3,145.42,145.01,145.27,13663.0,127.5166,127.6219,127.2621,127.4903,13663.0
2019-10-24 14:30:00,145.3,145.51,145.08,145.1,16024.0,127.5166,127.7009,127.3235,127.3411,16024.0
2019-10-24 14:40:00,145.07,145.6,144.84,145.49,33419.0,127.3147,127.7799,127.1129,127.6833,33419.0
2019-10-24 14:50:00,145.49,145.61,145.3,145.44,27928.0,127.6833,127.7887,127.5166,127.6395,27928.0
2019-10-24 15:00:00,145.48,145.56,145.16,145.56,30195.0,127.6746,127.7448,127.3937,127.7448,30195.0
2019-10-24 15:10:00,145.59,146.37,145.56,146.08,19397.0,127.7711,128.4556,127.7448,128.2011,19397.0
2019-10-24 15:20:00,146.03,146.34,145.94,146.25,19055.0,128.1572,128.4293,128.0783,128.3503,19055.0
2019-10-24 15:30:00,146.23,146.55,146.13,146.55,23366.0,128.3328,128.6136,128.245,128.6136,23366.0
2019-10-24 15:40:00,146.53,146.88,146.38,146.74,34151.0,128.5961,128.9032,128.4644,128.7803,34151.0
2019-10-24 15:50:00,146.76,146.99,146.32,146.37,159214.0,128.7979,128.9998,128.4118,128.4556,159214.0
2019-10-25 09:30:00,146.37,146.91,145.57,145.76,48081.0,128.4556,128.9295,127.7535,127.9203,48081.0
2019-10-25 09:40:00,145.89,145.89,145.12,145.21,21459.0,128.0344,128.0344,127.3586,127.4376,21459.0
2019-10-25 09:50:00,145.25,145.32,144.62,145.11,19290.0,127.4727,127.5341,126.9198,127.3498,19290.0
2019-10-25 10:00:00,145.14,145.33,144.93,145.14,19262.0,127.3762,127.5429,127.1919,127.3762,19262.0
2019-10-25 10:10:00,145.1,145.26,145.02,145.06,13360.0,127.3411,127.4815,127.2709,127.306,13360.0
2019-10-25 10:20:00,145.02,145.15,144.94,144.94,10995.0,127.2709,127.385,127.2007,127.2007,10995.0
2019-10-25 10:30:00,144.9,144.99,144.68,144.68,8683.0,127.1655,127.2445,126.9725,126.9725,8683.0
2019-10-25 10:40:00,144.63,144.88,144.3,144.88,12514.0,126.9286,127.148,126.639,127.148,12514.0
2019-10-25 10:50:00,144.83,145.01,144.75,144.9,6787.0,127.1041,127.2621,127.0339,127.1655,6787.0
2019-10-25 11:00:00,144.88,144.9,144.69,144.81,15166.0,127.148,127.1655,126.9813,127.0866,15166.0
2019-10-25 11:10:00,144.92,145.13,144.77,144.96,11286.0,127.1831,127.3674,127.0515,127.2182,11286.0
2019-10-25 11:20:00,144.87,145.01,144.73,144.86,10504.0,127.1392,127.2621,127.0164,127.1304,10504.0
2019-10-25 11:30:00,144.87,145.17,144.65,144.65,59755.0,127.1392,127.4025,126.9461,126.9461,59755.0
2019-10-25 11:40:00,144.65,144.94,144.55,144.89,15859.0,126.9461,127.2007,126.8584,127.1568,15859.0
2019-10-25 11:50:00,144.89,144.9,144.54,144.59,12798.0,127.1568,127.1655,126.8496,126.8935,12798.0
2019-10-25 12:00:00,144.61,144.61,144.35,144.5,26322.0,126.911,126.911,126.6829,126.8145,26322.0
2019-10-25 12:10:00,144.5,144.6,144.44,144.46,5644.0,126.8145,126.9023,126.7618,126.7794,5644.0
2019-10-25 12:20:00,144.5,144.63,144.43,144.59,8822.0,126.8145,126.9286,126.7531,126.8935,8822.0
2019-10-25 12:30:00,144.62,145.1,144.61,145.04,10250.0,126.9198,127.3411,126.911,127.2884,10250.0
2019-10-25 12:40:00,145.03,145.12,144.79,144.83,14339.0,127.2796,127.3586,127.069,127.1041,14339.0
2019-10-25 12:50:00,144.79,144.85,144.69,144.76,10584.0,127.069,127.1217,126.9813,127.0427,10584.0
2019-10-25 13:00:00,144.77,144.77,144.36,144.48,12407.0,127.0515,127.0515,126.6916,126.797,12407.0
2019-10-25 13:10:00,144.48,144.54,144.36,144.37,15682.0,126.797,126.8496,126.6916,126.7004,15682.0
2019-10-25 13:20:00,144.37,144.39,144.26,144.27,8235.0,126.7004,126.718,126.6039,126.6127,8235.0
2019-10-25 13:30:00,144.25,144.25,144.07,144.12,11821.0,126.5951,126.5951,126.4371,126.481,11821.0
2019-10-25 13:40:00,144.12,144.12,143.8,143.86,8707.0,126.481,126.481,126.2002,126.2528,8707.0
2019-10-25 13:50:00,143.83,143.84,143.2,143.2,14501.0,126.2265,126.2353,125.6736,125.6736,14501.0
2019-10-25 14:00:00,143.2,143.23,143.01,143.08,24049.0,125.6736,125.6999,125.5069,125.5683,24049.0
2019-10-25 14:10:00,143.1,143.12,142.59,142.89,37973.0,125.5859,125.6034,125.1383,125.4016,37973.0
2019-10-25 14:20:00,142.9,142.98,142.62,142.67,14554.0,125.4103,125.4805,125.1646,125.2085,14554.0
2019-10-25 14:30:00,142.66,142.85,142.17,142.33,69255.0,125.1997,125.3664,124.7697,124.9101,69255.0
2019-10-25 14:40:00,142.51,143.59,142.47,143.38,19922.0,125.0681,126.0159,125.033,125.8316,19922.0
2019-10-25 14:50:00,143.4,143.86,143.3,143.86,12573.0,125.8491,126.2528,125.7614,126.2528,12573.0
2019-10-25 15:00:00,143.83,143.83,143.44,143.68,9962.0,126.2265,126.2265,125.8842,126.0949,9962.0
2019-10-25 15:10:00,143.68,144.04,143.64,143.78,20143.0,126.0949,126.4108,126.0598,126.1826,20143.0
2019-10-25 15:20:00,143.78,143.93,143.67,143.91,14986.0,126.1826,126.3143,126.0861,126.2967,14986.0
2019-10-25 15:30:00,143.93,143.93,143.8,143.9,21222.0,126.3143,126.3143,126.2002,126.2879,21222.0
2019-10-25 15:40:00,143.9,143.9,143.73,143.75,35895.0,126.2879,126.2879,126.1387,126.1563,35895.0
2019-10-25 15:50:00,143.78,143.79,143.2,143.31,145516.0,126.1826,126.1914,125.6736,125.7701,145516.0
2019-10-28 09:30:00,144.1,144.44,142.22,143.58,69530.0,126.4635,126.7618,124.8136,126.0071,69530.0
2019-10-28 09:40:00,143.58,143.98,142.98,142.98,17864.0,126.0071,126.3581,125.4805,125.4805,17864.0
2019-10-28 09:50:00,142.84,143.24,142.69,143.07,13629.0,125.3577,125.7087,125.226,125.5595,13629.0
2019-10-28 10:00:00,142.99,143.0,142.73,142.92,28089.0,125.4893,125.4981,125.2611,125.4279,28089.0
2019-10-28 10:10:00,142.87,143.53,142.86,143.44,12131.0,125.384,125.9632,125.3752,125.8842,12131.0
2019-10-28 10:20:00,143.44,143.58,142.78,142.78,17913.0,125.8842,126.0071,125.305,125.305,17913.0
2019-10-28 10:30:00,142.83,142.83,142.52,142.52,15729.0,125.3489,125.3489,125.0768,125.0768,15729.0
2019-10-28 10:40:00,142.54,142.6,142.28,142.49,19653.0,125.0944,125.147,124.8662,125.0505,19653.0
2019-10-28 10:50:00,142.49,142.7,142.47,142.57,15200.0,125.0505,125.2348,125.033,125.1207,15200.0
2019-10-28 11:00:00,142.57,142.57,142.29,142.36,14235.0,125.1207,125.1207,124.875,124.9364,14235.0
2019-10-28 11:10:00,142.34,142.43,142.14,142.34,11761.0,124.9189,124.9979,124.7433,124.9189,11761.0
2019-10-28 11:20:00,142.24,142.3,141.81,141.88,16490.0,124.8311,124.8838,124.4537,124.5152,16490.0
2019-10-28 11:30:00,141.8,141.86,141.62,141.64,12615.0,124.445,124.4976,124.287,124.3045,12615.0
2019-10-28 11:40:00,141.64,141.68,141.35,141.36,14068.0,124.3045,124.3396,124.05,124.0588,14068.0
2019-10-28 11:50:00,141.39,141.43,140.92,140.94,30750.0,124.0851,124.1202,123.6727,123.6902,30750.0
2019-10-28 12:00:00,140.87,140.91,140.52,140.86,33208.0,123.6288,123.6639,123.3216,123.62,33208.0
2019-10-28 12:10:00,140.84,141.11,140.67,140.97,34261.0,123.6025,123.8394,123.4533,123.7165,34261.0
2019-10-28 12:20:00,140.97,141.07,140.83,140.98,21250.0,123.7165,123.8043,123.5937,123.7253,21250.0
2019-10-28 12:30:00,140.97,141.14,140.93,141.03,31516.0,123.7165,123.8657,123.6814,123.7692,31516.0
2019-10-28 12:40:00,141.03,141.23,140.96,141.01,36367.0,123.7692,123.9447,123.7078,123.7516,36367.0
2019-10-28 12:50:00,141.0,141.09,140.89,140.89,9850.0,123.7429,123.8219,123.6463,123.6463,9850.0
2019-10-28 13:00:00,140.91,140.95,140.82,140.91,25318.0,123.6639,123.699,123.5849,123.6639,25318.0
2019-10-28 13:10:00,140.91,141.35,140.91,141.31,10282.0,123.6639,124.05,123.6639,124.0149,10282.0
2019-10-28 13:20:00,141.36,141.76,141.2,141.21,23230.0,124.0588,124.4099,123.9184,123.9272,23230.0
2019-10-28 13:30:00,141.2,141.32,141.01,141.04,25552.0,123.9184,124.0237,123.7516,123.778,25552.0
2019-10-28 13:40:00,141.04,141.12,140.9,141.11,21226.0,123.778,123.8482,123.6551,123.8394,21226.0
2019-10-28 13:50:00,141.09,141.37,141.09,141.29,10427.0,123.8219,124.0676,123.8219,123.9974,10427.0
2019-10-28 14:00:00,141.29,141.29,140.95,140.96,11165.0,123.9974,123.9974,123.699,123.7078,11165.0
2019-10-28 14:10:00,141.0,141.09,140.88,140.92,7944.0,123.7429,123.8219,123.6376,123.6727,7944.0
2019-10-28 14:20:00,140.89,140.9,140.74,140.74,8565.0,123.6463,123.6551,123.5147,123.5147,8565.0
2019-10-28 14:30:00,140.75,140.83,140.6,140.6,10742.0,123.5235,123.5937,123.3918,123.3918,10742.0
2019-10-28 14:40:00,140.59,140.75,140.56,140.68,18152.0,123.3831,123.5235,123.3567,123.462,18152.0
2019-10-28 14:50:00,140.68,140.96,140.68,140.96,20118.0,123.462,123.7078,123.462,123.7078,20118.0
2019-10-28 15:00:00,140.96,140.99,140.68,140.68,32433.0,123.7078,123.7341,123.462,123.462,32433.0
2019-10-28 15:10:00,140.69,140.78,140.51,140.54,29454.0,123.4708,123.5498,123.3128,123.3392,29454.0
2019-10-28 15:20:00,140.54,140.99,140.49,140.97,21501.0,123.3392,123.7341,123.2953,123.7165,21501.0
2019-10-28 15:30:00,140.96,140.96,140.58,140.61,37325.0,123.7078,123.7078,123.3743,123.4006,37325.0
2019-10-28 15:40:00,140.63,140.97,140.5,140.96,56286.0,123.4182,123.7165,123.3041,123.7078,56286.0
2019-10-28 15:50:00,140.92,141.16,140.75,141.15,134554.0,123.6727,123.8833,123.5235,123.8745,134554.0
2019-10-29 09:30:00,141.29,142.75,141.27,142.29,45934.0,123.9974,125.2787,123.9798,124.875,45934.0
2019-10-29 09:40:00,142.3,142.4,141.91,142.02,24849.0,124.8838,124.9715,124.5415,124.638,24849.0
2019-10-29 09:50:00,142.04,142.53,141.64,142.46,17420.0,124.6556,125.0856,124.3045,125.0242,17420.0
2019-10-29 10:00:00,142.46,142.82,142.45,142.82,13025.0,125.0242,125.3401,125.0154,125.3401,13025.0
2019-10-29 10:10:00,142.88,142.9,142.59,142.64,9716.0,125.3928,125.4103,125.1383,125.1822,9716.0
2019-10-29 10:20:00,142.64,142.69,142.43,142.69,14280.0,125.1822,125.226,124.9979,125.226,14280.0
2019-10-29 10:30:00,142.69,142.96,142.55,142.94,15104.0,125.226,125.463,125.1032,125.4454,15104.0
2019-10-29 10:40:00,142.93,143.69,142.92,143.57,81172.0,125.4367,126.1036,125.4279,125.9983,81172.0
2019-10-29 10:50:00,143.56,143.71,143.33,143.49,26118.0,125.9896,126.1212,125.7877,125.9281,26118.0
2019-10-29 11:00:00,143.47,143.94,143.47,143.92,12560.0,125.9106,126.323,125.9106,126.3055,12560.0
2019-10-29 11:10:00,143.96,144.03,143.63,143.69,15385.0,126.3406,126.402,126.051,126.1036,15385.0
2019-10-29 11:20:00,143.61,143.86,143.51,143.86,9583.0,126.0334,126.2528,125.9457,126.2528,9583.0
2019-10-29 11:30:00,143.83,143.83,143.08,143.33,24586.0,126.2265,126.2265,125.5683,125.7877,24586.0
2019-10-29 11:40:00,143.36,143.42,143.15,143.34,20147.0,125.814,125.8667,125.6297,125.7965,20147.0
2019-10-29 11:50:00,143.33,143.44,143.23,143.36,12310.0,125.7877,125.8842,125.6999,125.814,12310.0
2019-10-29 12:00:00,143.28,143.57,143.2,143.51,19934.0,125.7438,125.9983,125.6736,125.9457,19934.0
2019-10-29 12:10:00,143.5,143.58,143.35,143.42,18505.0,125.9369,126.0071,125.8053,125.8667,18505.0
2019-10-29 12:20:00,143.44,143.69,143.43,143.55,60394.0,125.8842,126.1036,125.8755,125.9808,60394.0
2019-10-29 12:30:00,143.52,143.64,143.45,143.46,8442.0,125.9544,126.0598,125.893,125.9018,8442.0
2019-10-29 12:40:00,143.47,143.47,143.35,143.42,17037.0,125.9106,125.9106,125.8053,125.8667,17037.0
2019-10-29 12:50:00,143.4,143.5,143.29,143.5,6939.0,125.8491,125.9369,125.7526,125.9369,6939.0
2019-10-29 13:00:00,143.54,143.69,143.53,143.56,8381.0,125.972,126.1036,125.9632,125.9896,8381.0
2019-10-29 13:10:00,143.54,143.64,143.49,143.49,8850.0,125.972,126.0598,125.9281,125.9281,8850.0
2019-10-29 13:20:00,143.52,143.57,143.34,143.34,9845.0,125.9544,125.9983,125.7965,125.7965,9845.0
2019-10-29 13:30:00,143.36,143.39,143.17,143.3,21487.0,125.814,125.8404,125.6473,125.7614,21487.0
2019-10-29 13:40:00,143.35,143.42,143.1,143.14,47408.0,125.8053,125.8667,125.5859,125.621,47408.0
2019-10-29 13:50:00,143.13,143.15,143.03,143.09,9821.0,125.6122,125.6297,125.5244,125.5771,9821.0
2019-10-29 14:00:00,143.06,143.06,142.82,142.84,15696.0,125.5507,125.5507,125.3401,125.3577,15696.0
2019-10-29 14:10:00,142.84,142.84,142.63,142.72,34213.0,125.3577,125.3577,125.1734,125.2524,34213.0
2019-10-29 14:20:00,142.71,142.82,142.45,142.58,48144.0,125.2436,125.3401,125.0154,125.1295,48144.0
2019-10-29 14:30:00,142.58,142.69,142.54,142.66,35155.0,125.1295,125.226,125.0944,125.1997,35155.0
2019-10-29 14:40:00,142.67,143.04,142.55,142.98,26495.0,125.2085,125.5332,125.1032,125.4805,26495.0
2019-10-29 14:50:00,142.98,143.18,142.87,143.08,15800.0,125.4805,125.6561,125.384,125.5683,15800.0
2019-10-29 15:00:00,143.05,143.26,143.05,143.09,10908.0,125.542,125.7263,125.542,125.5771,10908.0
2019-10-29 15:10:00,143.09,143.11,142.97,143.03,13328.0,125.5771,125.5946,125.4718,125.5244,13328.0
2019-10-29 15:20:00,143.03,143.33,143.01,143.29,39717.0,125.5244,125.7877,125.5069,125.7526,39717.0
2019-10-29 15:30:00,143.34,143.34,143.13,143.17,28523.0,125.7965,125.7965,125.6122,125.6473,28523.0
2019-10-29 15:40:00,143.2,143.36,143.15,143.36,49272.0,125.6736,125.814,125.6297,125.814,49272.0
2019-10-29 15:50:00,143.36,143.66,143.33,143.65,174892.0,125.814,126.0773,125.7877,126.0685,174892.0
2019-10-30 09:30:00,144.12,144.2,143.56,144.14,24048.0,126.481,126.5512,125.9896,126.4986,24048.0
2019-10-30 09:40:00,144.02,144.22,143.94,144.22,6064.0,126.3933,126.5688,126.323,126.5688,6064.0
2019-10-30 09:50:00,144.13,144.35,143.96,144.25,12848.0,126.4898,126.6829,126.3406,126.5951,12848.0
2019-10-30 10:00:00,144.19,144.59,144.1,144.34,11555.0,126.5424,126.8935,126.4635,126.6741,11555.0
2019-10-30 10:10:00,144.32,144.32,144.01,144.11,12305.0,126.6565,126.6565,126.3845,126.4722,12305.0
2019-10-30 10:20:00,144.14,144.5,144.14,144.5,12144.0,126.4986,126.8145,126.4986,126.8145,12144.0
2019-10-30 10:30:00,144.56,144.97,144.53,144.97,20818.0,126.8672,127.227,126.8408,127.227,20818.0
2019-10-30 10:40:00,144.94,145.13,144.87,145.04,34223.0,127.2007,127.3674,127.1392,127.2884,34223.0
2019-10-30 10:50:00,145.05,145.16,144.97,145.02,6810.0,127.2972,127.3937,127.227,127.2709,6810.0
2019-10-30 11:00:00,145.03,145.4,145.02,145.31,19887.0,127.2796,127.6044,127.2709,127.5254,19887.0
2019-10-30 11:10:00,145.34,145.55,145.17,145.24,17655.0,127.5517,127.736,127.4025,127.4639,17655.0
2019-10-30 11:20:00,145.24,145.45,145.12,145.43,12522.0,127.4639,127.6482,127.3586,127.6307,12522.0
2019-10-30 11:30:00,145.42,145.58,145.42,145.58,8817.0,127.6219,127.7623,127.6219,127.7623,8817.0
2019-10-30 11:40:00,145.62,146.0,145.62,146.0,12992.0,127.7974,128.1309,127.7974,128.1309,12992.0
2019-10-30 11:50:00,146.0,146.51,146.0,146.41,16417.0,128.1309,128.5785,128.1309,128.4907,16417.0
2019-10-30 12:00:00,146.41,146.41,145.81,145.81,19496.0,128.4907,128.4907,127.9642,127.9642,19496.0
2019-10-30 12:10:00,145.8,145.9,145.62,145.68,13502.0,127.9554,128.0432,127.7974,127.8501,13502.0
2019-10-30 12:20:00,145.69,145.9,145.63,145.78,12664.0,127.8589,128.0432,127.8062,127.9378,12664.0
2019-10-30 12:30:00,145.77,145.93,145.74,145.75,7917.0,127.9291,128.0695,127.9027,127.9115,7917.0
2019-10-30 12:40:00,145.71,145.73,145.58,145.65,8111.0,127.8764,127.894,127.7623,127.8238,8111.0
2019-10-30 12:50:00,145.64,145.88,145.55,145.56,16581.0,127.815,128.0256,127.736,127.7448,16581.0
2019-10-30 13:00:00,145.58,145.73,145.47,145.71,29207.0,127.7623,127.894,127.6658,127.8764,29207.0
2019-10-30 13:10:00,145.69,145.78,145.59,145.61,28791.0,127.8589,127.9378,127.7711,127.7887,28791.0
2019-10-30 13:20:00,145.62,145.83,145.56,145.73,11487.0,127.7974,127.9817,127.7448,127.894,11487.0
2019-10-30 13:30:00,145.76,145.81,145.65,145.81,9960.0,127.9203,127.9642,127.8238,127.9642,9960.0
2019-10-30 13:40:00,145.74,145.91,145.65,145.81,26558.0,127.9027,128.0519,127.8238,127.9642,26558.0
2019-10-30 13:50:00,145.87,145.91,145.65,145.65,21492.0,128.0168,128.0519,127.8238,127.8238,21492.0
2019-10-30 14:00:00,145.59,145.77,145.43,145.72,26546.0,127.7711,127.9291,127.6307,127.8852,26546.0
2019-10-30 14:10:00,145.72,145.93,145.64,145.87,17710.0,127.8852,128.0695,127.815,128.0168,17710.0
2019-10-30 14:20:00,145.92,145.92,145.62,145.68,16758.0,128.0607,128.0607,127.7974,127.8501,16758.0
2019-10-30 14:30:00,145.65,145.68,145.32,145.38,31005.0,127.8238,127.8501,127.5341,127.5868,31005.0
2019-10-30 14:40:00,145.35,145.72,145.28,145.64,12052.0,127.5605,127.8852,127.499,127.815,12052.0
2019-10-30 14:50:00,145.71,146.0,145.71,145.94,9566.0,127.8764,128.1309,127.8764,128.0783,9566.0
2019-10-30 15:00:00,145.96,146.1,145.88,146.04,8400.0,128.0958,128.2187,128.0256,128.166,8400.0
2019-10-30 15:10:00,146.05,146.06,145.82,145.86,7394.0,128.1748,128.1836,127.9729,128.0081,7394.0
2019-10-30 15:20:00,145.88,146.04,145.8,145.86,11732.0,128.0256,128.166,127.9554,128.0081,11732.0
2019-10-30 15:30:00,145.83,145.9,145.72,145.75,24612.0,127.9817,128.0432,127.8852,127.9115,24612.0
2019-10-30 15:40:00,145.73,145.83,145.61,145.67,35953.0,127.894,127.9817,127.7887,127.8413,35953.0
2019-10-30 15:50:00,145.69,146.02,145.69,145.98,106329.0,127.8589,128.1485,127.8589,128.1134,106329.0
2019-10-31 09:30:00,146.38,146.47,145.43,146.4,29610.0,128.4644,128.5434,127.6307,128.482,29610.0
2019-10-31 09:40:00,146.34,147.35,146.29,146.86,17575.0,128.4293,129.3157,128.3854,128.8857,17575.0
2019-10-31 09:50:00,146.91,147.2,146.47,146.63,18618.0,128.9295,129.184,128.5434,128.6838,18618.0
2019-10-31 10:00:00,146.69,147.08,146.68,147.08,17468.0,128.7365,129.0787,128.7277,129.0787,17468.0
2019-10-31 10:10:00,147.11,147.48,146.96,147.39,14220.0,129.1051,129.4298,128.9734,129.3508,14220.0
2019-10-31 10:20:00,147.37,147.4,146.94,146.97,13376.0,129.3332,129.3596,128.9559,128.9822,13376.0
2019-10-31 10:30:00,146.91,146.91,146.46,146.57,9479.0,128.9295,128.9295,128.5346,128.6312,9479.0
2019-10-31 10:40:00,146.58,146.58,146.03,146.07,9001.0,128.6399,128.6399,128.1572,128.1924,9001.0
2019-10-31 10:50:00,146.09,146.13,146.01,146.03,10130.0,128.2099,128.245,128.1397,128.1572,10130.0
2019-10-31 11:00:00,146.06,146.45,146.03,146.3,8092.0,128.1836,128.5258,128.1572,128.3942,8092.0
2019-10-31 11:10:00,146.3,146.43,146.01,146.07,10251.0,128.3942,128.5083,128.1397,128.1924,10251.0
2019-10-31 11:20:00,146.08,146.42,146.08,146.42,8962.0,128.2011,128.4995,128.2011,128.4995,8962.0
2019-10-31 11:30:00,146.48,146.61,146.4,146.55,7981.0,128.5522,128.6663,128.482,128.6136,7981.0
2019-10-31 11:40:00,146.55,146.55,146.0,146.0,13164.0,128.6136,128.6136,128.1309,128.1309,13164.0
2019-10-31 11:50:00,146.01,146.15,145.84,146.15,12347.0,128.1397,128.2626,127.9905,128.2626,12347.0
2019-10-31 12:00:00,146.17,146.23,145.97,146.23,6783.0,128.2801,128.3328,128.1046,128.3328,6783.0
2019-10-31 12:10:00,146.22,146.24,146.06,146.15,7535.0,128.324,128.3415,128.1836,128.2626,7535.0
2019-10-31 12:20:00,146.13,146.43,146.12,146.43,5178.0,128.245,128.5083,128.2362,128.5083,5178.0
2019-10-31 12:30:00,146.47,146.48,146.32,146.42,10937.0,128.5434,128.5522,128.4118,128.4995,10937.0
2019-10-31 12:40:00,146.38,146.62,146.36,146.48,9107.0,128.4644,128.675,128.4469,128.5522,9107.0
2019-10-31 12:50:00,146.43,146.77,146.41,146.68,9160.0,128.5083,128.8067,128.4907,128.7277,9160.0
2019-10-31 13:00:00,146.72,146.81,146.66,146.72,10175.0,128.7628,128.8418,128.7101,128.7628,10175.0
2019-10-31 13:10:00,146.73,146.79,146.67,146.69,4219.0,128.7716,128.8242,128.7189,128.7365,4219.0
2019-10-31 13:20:00,146.73,146.78,146.56,146.72,7905.0,128.7716,128.8155,128.6224,128.7628,7905.0
2019-10-31 13:30:00,146.72,146.87,146.7,146.85,6681.0,128.7628,128.8944,128.7452,128.8769,6681.0
2019-10-31 13:40:00,146.89,146.93,146.84,146.88,5331.0,128.912,128.9471,128.8681,128.9032,5331.0
2019-10-31 13:50:00,146.86,146.88,146.76,146.87,6377.0,128.8857,128.9032,128.7979,128.8944,6377.0
2019-10-31 14:00:00,146.8,146.8,146.47,146.51,15423.0,128.833,128.833,128.5434,128.5785,15423.0
2019-10-31 14:10:00,146.51,146.52,146.29,146.34,7140.0,128.5785,128.5873,128.3854,128.4293,7140.0
2019-10-31 14:20:00,146.37,146.46,146.31,146.4,8514.0,128.4556,128.5346,128.403,128.482,8514.0
2019-10-31 14:30:00,146.4,146.54,146.34,146.34,11545.0,128.482,128.6048,128.4293,128.4293,11545.0
2019-10-31 14:40:00,146.29,146.29,146.13,146.25,8521.0,128.3854,128.3854,128.245,128.3503,8521.0
2019-10-31 14:50:00,146.26,146.46,146.26,146.45,8800.0,128.3591,128.5346,128.3591,128.5258,8800.0
2019-10-31 15:00:00,146.47,146.55,146.41,146.53,8195.0,128.5434,128.6136,128.4907,128.5961,8195.0
2019-10-31 15:10:00,146.52,146.55,146.38,146.49,10590.0,128.5873,128.6136,128.4644,128.5609,10590.0
2019-10-31 15:20:00,146.49,146.66,146.48,146.53,14916.0,128.5609,128.7101,128.5522,128.5961,14916.0
2019-10-31 15:30:00,146.53,146.81,146.53,146.63,24866.0,128.5961,128.8418,128.5961,128.6838,24866.0
2019-10-31 15:40:00,146.64,146.67,146.44,146.47,33596.0,128.6926,128.7189,128.5171,128.5434,33596.0
2019-10-31 15:50:00,146.45,146.93,146.32,146.88,108248.0,128.5258,128.9471,128.4118,128.9032,108248.0
2019-11-01 09:30:00,147.26,147.8,146.72,147.08,18687.0,129.2367,129.7106,128.7628,129.0787,18687.0
2019-11-01 09:40:00,146.97,147.48,146.64,146.72,6270.0,128.9822,129.4298,128.6926,128.7628,6270.0
2019-11-01 09:50:00,146.7,146.85,146.28,146.48,6320.0,128.7452,128.8769,128.3766,128.5522,6320.0
2019-11-01 10:00:00,146.47,147.13,146.46,146.98,36666.0,128.5434,129.1226,128.5346,128.991,36666.0
2019-11-01 10:10:00,146.92,146.92,146.26,146.27,13529.0,128.9383,128.9383,128.3591,128.3679,13529.0
2019-11-01 10:20:00,146.2,146.26,146.0,146.0,7786.0,128.3064,128.3591,128.1309,128.1309,7786.0
2019-11-01 10:30:00,146.09,146.12,145.71,145.85,14190.0,128.2099,128.2362,127.8764,127.9993,14190.0
2019-11-01 10:40:00,145.75,145.81,145.19,145.26,8048.0,127.9115,127.9642,127.4201,127.4815,8048.0
2019-11-01 10:50:00,145.27,145.63,145.27,145.35,7919.0,127.4903,127.8062,127.4903,127.5605,7919.0
2019-11-01 11:00:00,145.29,145.35,144.67,144.7,11628.0,127.5078,127.5605,126.9637,126.99,11628.0
2019-11-01 11:10:00,144.66,144.69,143.68,143.87,34499.0,126.9549,126.9813,126.0949,126.2616,34499.0
2019-11-01 11:20:00,143.87,144.08,143.63,143.68,20362.0,126.2616,126.4459,126.051,126.0949,20362.0
2019-11-01 11:30:00,143.72,143.77,143.5,143.61,15957.0,126.13,126.1739,125.9369,126.0334,15957.0
2019-11-01 11:40:00,143.64,143.7,143.32,143.32,15292.0,126.0598,126.1124,125.7789,125.7789,15292.0
2019-11-01 11:50:00,143.32,143.76,143.3,143.52,17168.0,125.7789,126.1651,125.7614,125.9544,17168.0
2019-11-01 12:00:00,143.54,143.56,143.42,143.52,9852.0,125.972,125.9896,125.8667,125.9544,9852.0
2019-11-01 12:10:00,143.55,143.79,143.38,143.78,18818.0,125.9808,126.1914,125.8316,126.1826,18818.0
2019-11-01 12:20:00,143.77,143.92,143.52,143.53,16454.0,126.1739,126.3055,125.9544,125.9632,16454.0
2019-11-01 12:30:00,143.53,143.55,143.17,143.24,23089.0,125.9632,125.9808,125.6473,125.7087,23089.0
2019-11-01 12:40:00,143.28,143.32,143.07,143.08,19357.0,125.7438,125.7789,125.5595,125.5683,19357.0
2019-11-01 12:50:00,143.1,143.25,143.03,143.11,20337.0,125.5859,125.7175,125.5244,125.5946,20337.0
2019-11-01 13:00:00,143.11,143.36,143.07,143.19,13398.0,125.5946,125.814,125.5595,125.6648,13398.0
2019-11-01 13:10:00,143.2,143.25,143.0,143.03,20194.0,125.6736,125.7175,125.4981,125.5244,20194.0
2019-11-01 13:20:00,143.04,143.11,142.98,143.01,12067.0,125.5332,125.5946,125.4805,125.5069,12067.0
2019-11-01 13:30:00,143.01,143.06,142.85,143.03,21901.0,125.5069,125.5507,125.3664,125.5244,21901.0
2019-11-01 13:40:00,143.01,143.01,142.79,142.94,19031.0,125.5069,125.5069,125.3138,125.4454,19031.0
2019-11-01 13:50:00,142.93,143.12,142.92,143.12,11730.0,125.4367,125.6034,125.4279,125.6034,11730.0
2019-11-01 14:00:00,143.12,143.12,142.99,143.04,13955.0,125.6034,125.6034,125.4893,125.5332,13955.0
2019-11-01 14:10:00,143.02,143.04,142.59,142.61,13042.0,125.5156,125.5332,125.1383,125.1558,13042.0
2019-11-01 14:20:00,142.63,142.67,142.52,142.62,15613.0,125.1734,125.2085,125.0768,125.1646,15613.0
2019-11-01 14:30:00,142.64,142.9,142.64,142.76,9459.0,125.1822,125.4103,125.1822,125.2875,9459.0
2019-11-01 14:40:00,142.78,142.85,142.77,142.82,7674.0,125.305,125.3664,125.2962,125.3401,7674.0
2019-11-01 14:50:00,142.82,143.11,142.82,142.99,19634.0,125.3401,125.5946,125.3401,125.4893,19634.0
2019-11-01 15:00:00,142.99,143.09,142.99,143.06,17483.0,125.4893,125.5771,125.4893,125.5507,17483.0
2019-11-01 15:10:00,143.05,143.17,143.03,143.15,24234.0,125.542,125.6473,125.5244,125.6297,24234.0
2019-11-01 15:20:00,143.16,143.27,143.1,143.22,22554.0,125.6385,125.735,125.5859,125.6912,22554.0
2019-11-01 15:30:00,143.23,143.34,143.14,143.18,24256.0,125.6999,125.7965,125.621,125.6561,24256.0
2019-11-01 15:40:00,143.16,143.18,143.0,143.1,45240.0,125.6385,125.6561,125.4981,125.5859,45240.0
2019-11-01 15:50:00,143.1,143.13,142.93,143.07,80067.0,125.5859,125.6122,125.4367,125.5595,80067.0
2019-11-04 09:30:00,143.05,143.49,142.41,143.49,25718.0,125.542,125.9281,124.9803,125.9281,25718.0
2019-11-04 09:40:00,143.47,143.48,142.18,142.18,15729.0,125.9106,125.9193,124.7785,124.7785,15729.0
2019-11-04 09:50:00,142.17,142.33,141.86,141.94,8996.0,124.7697,124.9101,124.4976,124.5678,8996.0
2019-11-04 10:00:00,141.99,142.4,141.51,141.61,20253.0,124.6117,124.9715,124.1905,124.2782,20253.0
2019-11-04 10:10:00,141.59,141.96,141.56,141.88,7481.0,124.2607,124.5854,124.2343,124.5152,7481.0
2019-11-04 10:20:00,141.89,141.96,141.69,141.78,8276.0,124.5239,124.5854,124.3484,124.4274,8276.0
2019-11-04 10:30:00,141.7,141.7,141.41,141.47,10481.0,124.3572,124.3572,124.1027,124.1553,10481.0
2019-11-04 10:40:00,141.45,141.52,141.0,141.15,21250.0,124.1378,124.1992,123.7429,123.8745,21250.0
2019-11-04 10:50:00,141.12,141.52,141.05,141.52,13646.0,123.8482,124.1992,123.7868,124.1992,13646.0
2019-11-04 11:00:00,141.57,141.71,141.29,141.66,9521.0,124.2431,124.366,123.9974,124.3221,9521.0
2019-11-04 11:10:00,141.6,141.76,141.4,141.65,17077.0,124.2694,124.4099,124.0939,124.3133,17077.0
2019-11-04 11:20:00,141.65,141.73,141.48,141.56,9763.0,124.3133,124.3835,124.1641,124.2343,9763.0
2019-11-04 11:30:00,141.55,141.58,141.28,141.41,7528.0,124.2256,124.2519,123.9886,124.1027,7528.0
2019-11-04 11:40:00,141.41,141.68,141.23,141.27,14366.0,124.1027,124.3396,123.9447,123.9798,14366.0
2019-11-04 11:50:00,141.23,141.25,140.76,141.22,15317.0,123.9447,123.9623,123.5322,123.9359,15317.0
2019-11-04 12:00:00,141.23,141.36,140.96,141.04,8846.0,123.9447,124.0588,123.7078,123.778,8846.0
2019-11-04 12:10:00,141.05,141.21,141.0,141.06,5320.0,123.7868,123.9272,123.7429,123.7955,5320.0
2019-11-04 12:20:00,141.05,141.05,140.79,140.82,5968.0,123.7868,123.7868,123.5586,123.5849,5968.0
2019-11-04 12:30:00,140.8,140.8,140.44,140.44,8022.0,123.5674,123.5674,123.2514,123.2514,8022.0
2019-11-04 12:40:00,140.43,140.69,140.15,140.51,17958.0,123.2426,123.4708,122.9969,123.3128,17958.0
2019-11-04 12:50:00,140.54,140.54,140.3,140.31,4758.0,123.3392,123.3392,123.1285,123.1373,4758.0
2019-11-04 13:00:00,140.31,140.38,140.22,140.31,6025.0,123.1373,123.1988,123.0583,123.1373,6025.0
2019-11-04 13:10:00,140.27,140.49,140.27,140.47,6607.0,123.1022,123.2953,123.1022,123.2777,6607.0
2019-11-04 13:20:00,140.48,140.59,140.31,140.34,14087.0,123.2865,123.3831,123.1373,123.1637,14087.0
2019-11-04 13:30:00,140.31,140.36,140.12,140.34,12538.0,123.1373,123.1812,122.9706,123.1637,12538.0
2019-11-04 13:40:00,140.48,140.48,140.26,140.31,10456.0,123.2865,123.2865,123.0934,123.1373,10456.0
2019-11-04 13:50:00,140.3,140.3,140.16,140.19,5819.0,123.1285,123.1285,123.0057,123.032,5819.0
2019-11-04 14:00:00,140.21,140.26,140.03,140.03,18074.0,123.0496,123.0934,122.8916,122.8916,18074.0
2019-11-04 14:10:00,140.03,140.11,139.83,140.08,28987.0,122.8916,122.9618,122.7161,122.9355,28987.0
2019-11-04 14:20:00,140.14,140.28,140.09,140.21,11783.0,122.9881,123.111,122.9442,123.0496,11783.0
2019-11-04 14:30:00,140.22,140.63,140.18,140.45,23522.0,123.0583,123.4182,123.0232,123.2602,23522.0
2019-11-04 14:40:00,140.44,140.45,140.05,140.05,12653.0,123.2514,123.2602,122.9091,122.9091,12653.0
2019-11-04 14:50:00,140.05,140.08,139.92,139.94,27367.0,122.9091,122.9355,122.7951,122.8126,27367.0
2019-11-04 15:00:00,140.01,140.19,139.98,140.11,16066.0,122.874,123.032,122.8477,122.9618,16066.0
2019-11-04 15:10:00,140.08,140.12,139.93,140.04,18874.0,122.9355,122.9706,122.8038,122.9004,18874.0
2019-11-04 15:20:00,140.06,140.15,139.93,140.01,30900.0,122.9179,122.9969,122.8038,122.874,30900.0
2019-11-04 15:30:00,140.02,140.08,139.86,140.0,28726.0,122.8828,122.9355,122.7424,122.8653,28726.0
2019-11-04 15:40:00,140.0,140.13,139.97,140.12,46278.0,122.8653,122.9794,122.8389,122.9706,46278.0
2019-11-04 15:50:00,140.12,140.61,140.12,140.52,122757.0,122.9706,123.4006,122.9706,123.3216,122757.0
2019-11-05 09:30:00,140.21,140.5,139.52,140.13,49459.0,123.0496,123.3041,122.444,122.9794,49459.0
2019-11-05 09:40:00,140.19,140.45,139.82,140.03,21226.0,123.032,123.2602,122.7073,122.8916,21226.0
2019-11-05 09:50:00,140.02,140.26,139.19,139.48,33279.0,122.8828,123.0934,122.1544,122.4089,33279.0
2019-11-05 10:00:00,139.57,140.31,139.45,139.96,19737.0,122.4879,123.1373,122.3826,122.8302,19737.0
2019-11-05 10:10:00,139.96,140.04,139.5,139.56,16127.0,122.8302,122.9004,122.4265,122.4791,16127.0
2019-11-05 10:20:00,139.6,139.79,139.42,139.46,21327.0,122.5142,122.681,122.3563,122.3914,21327.0
2019-11-05 10:30:00,139.45,140.11,139.41,140.0,34468.0,122.3826,122.9618,122.3475,122.8653,34468.0
2019-11-05 10:40:00,139.96,140.05,139.48,139.58,24661.0,122.8302,122.9091,122.4089,122.4967,24661.0
2019-11-05 10:50:00,139.54,139.87,139.46,139.58,15823.0,122.4616,122.7512,122.3914,122.4967,15823.0
2019-11-05 11:00:00,139.56,139.56,139.1,139.32,24688.0,122.4791,122.4791,122.0754,122.2685,24688.0
2019-11-05 11:10:00,139.37,139.48,139.14,139.34,16387.0,122.3124,122.4089,122.1105,122.286,16387.0
2019-11-05 11:20:00,139.32,139.51,139.18,139.19,11947.0,122.2685,122.4352,122.1456,122.1544,11947.0
2019-11-05 11:30:00,139.15,139.93,139.14,139.83,22394.0,122.1193,122.8038,122.1105,122.7161,22394.0
2019-11-05 11:40:00,139.86,139.87,139.66,139.84,10425.0,122.7424,122.7512,122.5669,122.7248,10425.0
2019-11-05 11:50:00,139.86,140.22,139.86,139.91,21211.0,122.7424,123.0583,122.7424,122.7863,21211.0
2019-11-05 12:00:00,139.91,140.04,139.78,140.0,11518.0,122.7863,122.9004,122.6722,122.8653,11518.0
2019-11-05 12:10:00,139.94,140.01,139.75,139.75,14807.0,122.8126,122.874,122.6459,122.6459,14807.0
2019-11-05 12:20:00,139.68,140.06,139.68,139.96,6425.0,122.5844,122.9179,122.5844,122.8302,6425.0
2019-11-05 12:30:00,139.92,140.03,139.79,140.0,15901.0,122.7951,122.8916,122.681,122.8653,15901.0
2019-11-05 12:40:00,139.98,140.11,139.92,140.08,8801.0,122.8477,122.9618,122.7951,122.9355,8801.0
2019-11-05 12:50:00,140.06,140.25,139.99,140.25,6020.0,122.9179,123.0847,122.8565,123.0847,6020.0
2019-11-05 13:00:00,140.26,140.29,140.04,140.05,5551.0,123.0934,123.1198,122.9004,122.9091,5551.0
2019-11-05 13:10:00,140.0,140.21,139.94,140.14,30942.0,122.8653,123.0496,122.8126,122.9881,30942.0
2019-11-05 13:20:00,140.14,140.49,140.13,140.23,12517.0,122.9881,123.2953,122.9794,123.0671,12517.0
2019-11-05 13:30:00,140.25,140.26,139.98,140.21,11816.0,123.0847,123.0934,122.8477,123.0496,11816.0
2019-11-05 13:40:00,140.21,140.33,140.14,140.27,8946.0,123.0496,123.1549,122.9881,123.1022,8946.0
2019-11-05 13:50:00,140.31,140.4,140.25,140.34,4745.0,123.1373,123.2163,123.0847,123.1637,4745.0
2019-11-05 14:00:00,140.35,140.68,140.35,140.61,16803.0,123.1724,123.462,123.1724,123.4006,16803.0
2019-11-05 14:10:00,140.56,140.62,140.44,140.55,7860.0,123.3567,123.4094,123.2514,123.3479,7860.0
2019-11-05 14:20:00,140.54,140.54,140.33,140.42,6082.0,123.3392,123.3392,123.1549,123.2339,6082.0
2019-11-05 14:30:00,140.42,140.45,140.34,140.45,4374.0,123.2339,123.2602,123.1637,123.2602,4374.0
2019-11-05 14:40:00,140.49,140.51,140.25,140.31,11761.0,123.2953,123.3128,123.0847,123.1373,11761.0
2019-11-05 14:50:00,140.31,140.35,140.24,140.29,7337.0,123.1373,123.1724,123.0759,123.1198,7337.0
2019-11-05 15:00:00,140.27,140.34,140.22,140.22,8733.0,123.1022,123.1637,123.0583,123.0583,8733.0
2019-11-05 15:10:00,140.22,140.25,140.14,140.21,6354.0,123.0583,123.0847,122.9881,123.0496,6354.0
2019-11-05 15:20:00,140.22,140.3,140.13,140.14,11144.0,123.0583,123.1285,122.9794,122.9881,11144.0
2019-11-05 15:30:00,140.14,140.18,140.01,140.15,19373.0,122.9881,123.0232,122.874,122.9969,19373.0
2019-11-05 15:40:00,140.16,140.23,140.01,140.03,22790.0,123.0057,123.0671,122.874,122.8916,22790.0
2019-11-05 15:50:00,140.03,140.3,140.02,140.28,71219.0,122.8916,123.1285,122.8828,123.111,71219.0
2019-11-06 09:30:00,141.35,142.6,141.27,142.22,30127.0,124.05,125.147,123.9798,124.8136,30127.0
2019-11-06 09:40:00,142.22,142.47,141.71,141.92,37106.0,124.8136,125.033,124.366,124.5503,37106.0
2019-11-06 09:50:00,142.02,142.49,141.87,142.13,20626.0,124.638,125.0505,124.5064,124.7346,20626.0
2019-11-06 10:00:00,142.21,142.53,142.18,142.49,12613.0,124.8048,125.0856,124.7785,125.0505,12613.0
2019-11-06 10:10:00,142.46,142.76,142.2,142.39,14142.0,125.0242,125.2875,124.796,124.9627,14142.0
2019-11-06 10:20:00,142.42,142.59,142.29,142.56,8254.0,124.9891,125.1383,124.875,125.1119,8254.0
2019-11-06 10:30:00,142.62,143.1,142.36,142.45,13765.0,125.1646,125.5859,124.9364,125.0154,13765.0
2019-11-06 10:40:00,142.4,142.42,142.12,142.38,6932.0,124.9715,124.9891,124.7258,124.954,6932.0
2019-11-06 10:50:00,142.32,142.78,142.32,142.67,10840.0,124.9013,125.305,124.9013,125.2085,10840.0
2019-11-06 11:00:00,142.69,142.83,142.55,142.74,7839.0,125.226,125.3489,125.1032,125.2699,7839.0
2019-11-06 11:10:00,142.74,142.74,142.34,142.37,13008.0,125.2699,125.2699,124.9189,124.9452,13008.0
2019-11-06 11:20:00,142.39,142.44,142.32,142.42,7294.0,124.9627,125.0066,124.9013,124.9891,7294.0
2019-11-06 11:30:00,142.28,142.38,142.15,142.38,11426.0,124.8662,124.954,124.7521,124.954,11426.0
2019-11-06 11:40:00,142.38,142.86,142.38,142.82,23278.0,124.954,125.3752,124.954,125.3401,23278.0
2019-11-06 11:50:00,142.77,142.94,142.1,142.14,23985.0,125.2962,125.4454,124.7082,124.7433,23985.0
2019-11-06 12:00:00,142.07,142.21,141.85,141.89,10910.0,124.6819,124.8048,124.4888,124.5239,10910.0
2019-11-06 12:10:00,141.9,142.0,141.4,141.41,12315.0,124.5327,124.6205,124.0939,124.1027,12315.0
2019-11-06 12:20:00,141.42,141.52,141.19,141.21,18783.0,124.1115,124.1992,123.9096,123.9272,18783.0
2019-11-06 12:30:00,141.22,141.26,140.94,141.1,18427.0,123.9359,123.9711,123.6902,123.8306,18427.0
2019-11-06 12:40:00,141.1,141.18,140.95,140.99,15303.0,123.8306,123.9008,123.699,123.7341,15303.0
2019-11-06 12:50:00,140.99,141.22,140.85,140.85,16496.0,123.7341,123.9359,123.6112,123.6112,16496.0
2019-11-06 13:00:00,140.89,141.36,140.89,141.31,9262.0,123.6463,124.0588,123.6463,124.0149,9262.0
2019-11-06 13:10:00,141.3,141.35,141.11,141.26,10128.0,124.0062,124.05,123.8394,123.9711,10128.0
2019-11-06 13:20:00,141.24,141.36,141.24,141.31,10846.0,123.9535,124.0588,123.9535,124.0149,10846.0
2019-11-06 13:30:00,141.3,141.39,141.24,141.27,14910.0,124.0062,124.0851,123.9535,123.9798,14910.0
2019-11-06 13:40:00,141.26,141.27,140.88,140.9,9237.0,123.9711,123.9798,123.6376,123.6551,9237.0
2019-11-06 13:50:00,140.89,141.17,140.86,141.02,13358.0,123.6463,123.8921,123.62,123.7604,13358.0
2019-11-06 14:00:00,141.06,141.27,141.06,141.21,3788.0,123.7955,123.9798,123.7955,123.9272,3788.0
2019-11-06 14:10:00,141.27,141.46,141.22,141.41,5237.0,123.9798,124.1466,123.9359,124.1027,5237.0
2019-11-06 14:20:00,141.42,141.43,141.19,141.21,5061.0,124.1115,124.1202,123.9096,123.9272,5061.0
2019-11-06 14:30:00,141.21,141.31,141.15,141.16,4671.0,123.9272,124.0149,123.8745,123.8833,4671.0
2019-11-06 14:40:00,141.08,141.13,141.01,141.03,6317.0,123.8131,123.857,123.7516,123.7692,6317.0
2019-11-06 14:50:00,141.03,141.05,140.89,140.97,13380.0,123.7692,123.7868,123.6463,123.7165,13380.0
2019-11-06 15:00:00,140.95,141.02,140.9,140.93,7550.0,123.699,123.7604,123.6551,123.6814,7550.0
2019-11-06 15:10:00,140.91,141.16,140.91,141.08,14995.0,123.6639,123.8833,123.6639,123.8131,14995.0
2019-11-06 15:20:00,141.1,141.18,141.05,141.07,11770.0,123.8306,123.9008,123.7868,123.8043,11770.0
2019-11-06 15:30:00,141.05,141.27,140.95,141.19,19963.0,123.7868,123.9798,123.699,123.9096,19963.0
2019-11-06 15:40:00,141.22,141.23,140.92,140.95,34400.0,123.9359,123.9447,123.6727,123.699,34400.0
2019-11-06 15:50:00,140.97,141.03,140.66,140.83,101680.0,123.7165,123.7692,123.4445,123.5937,101680.0
2019-11-07 09:30:00,140.79,140.95,139.66,140.41,28554.0,123.5586,123.699,122.5669,123.2251,28554.0
2019-11-07 09:40:00,140.28,141.28,140.28,140.63,31347.0,123.111,123.9886,123.111,123.4182,31347.0
2019-11-07 09:50:00,140.62,140.62,140.16,140.54,13629.0,123.4094,123.4094,123.0057,123.3392,13629.0
2019-11-07 10:00:00,140.57,141.07,140.56,141.04,15005.0,123.3655,123.8043,123.3567,123.778,15005.0
2019-11-07 10:10:00,140.95,141.38,140.82,140.96,14130.0,123.699,124.0764,123.5849,123.7078,14130.0
2019-11-07 10:20:00,141.02,141.09,140.68,140.83,10105.0,123.7604,123.8219,123.462,123.5937,10105.0
2019-11-07 10:30:00,140.75,140.92,140.52,140.81,32083.0,123.5235,123.6727,123.3216,123.5761,32083.0
2019-11-07 10:40:00,140.75,140.89,140.72,140.77,27093.0,123.5235,123.6463,123.4971,123.541,27093.0
2019-11-07 10:50:00,140.83,141.03,140.75,140.88,10230.0,123.5937,123.7692,123.5235,123.6376,10230.0
2019-11-07 11:00:00,140.9,141.2,140.65,140.65,11341.0,123.6551,123.9184,123.4357,123.4357,11341.0
2019-11-07 11:10:00,140.59,140.69,140.5,140.64,5550.0,123.3831,123.4708,123.3041,123.4269,5550.0
2019-11-07 11:20:00,140.59,140.88,140.59,140.72,15825.0,123.3831,123.6376,123.3831,123.4971,15825.0
2019-11-07 11:30:00,140.72,140.99,140.7,140.97,8239.0,123.4971,123.7341,123.4796,123.7165,8239.0
2019-11-07 11:40:00,141.0,141.21,140.84,141.21,7262.0,123.7429,123.9272,123.6025,123.9272,7262.0
2019-11-07 11:50:00,141.16,141.45,141.11,141.38,7417.0,123.8833,124.1378,123.8394,124.0764,7417.0
2019-11-07 12:00:00,141.4,141.4,140.86,141.01,6568.0,124.0939,124.0939,123.62,123.7516,6568.0
2019-11-07 12:10:00,141.05,141.05,140.83,140.85,8260.0,123.7868,123.7868,123.5937,123.6112,8260.0
2019-11-07 12:20:00,140.85,140.89,140.78,140.87,13323.0,123.6112,123.6463,123.5498,123.6288,13323.0
2019-11-07 12:30:00,140.85,140.91,140.82,140.84,6319.0,123.6112,123.6639,123.5849,123.6025,6319.0
2019-11-07 12:40:00,140.81,140.99,140.75,140.99,8622.0,123.5761,123.7341,123.5235,123.7341,8622.0
2019-11-07 12:50:00,140.98,141.0,140.84,140.84,7826.0,123.7253,123.7429,123.6025,123.6025,7826.0
2019-11-07 13:00:00,140.81,141.0,140.8,140.95,3000.0,123.5761,123.7429,123.5674,123.699,3000.0
2019-11-07 13:10:00,140.93,140.96,140.85,140.85,4200.0,123.6814,123.7078,123.6112,123.6112,4200.0
2019-11-07 13:20:00,140.86,141.1,140.82,141.1,9953.0,123.62,123.8306,123.5849,123.8306,9953.0
2019-11-07 13:30:00,141.08,141.1,140.96,141.06,15179.0,123.8131,123.8306,123.7078,123.7955,15179.0
2019-11-07 13:40:00,141.07,141.22,141.03,141.16,9297.0,123.8043,123.9359,123.7692,123.8833,9297.0
2019-11-07 13:50:00,141.13,141.15,141.04,141.08,3527.0,123.857,123.8745,123.778,123.8131,3527.0
2019-11-07 14:00:00,141.03,141.09,140.88,140.93,9123.0,123.7692,123.8219,123.6376,123.6814,9123.0
2019-11-07 14:10:00,140.94,141.01,140.86,140.91,6393.0,123.6902,123.7516,123.62,123.6639,6393.0
2019-11-07 14:20:00,140.88,140.89,140.74,140.87,5629.0,123.6376,123.6463,123.5147,123.6288,5629.0
2019-11-07 14:30:00,140.84,140.92,140.71,140.76,5970.0,123.6025,123.6727,123.4884,123.5322,5970.0
2019-11-07 14:40:00,140.76,140.87,140.62,140.83,10483.0,123.5322,123.6288,123.4094,123.5937,10483.0
2019-11-07 14:50:00,140.83,141.11,140.81,140.93,8641.0,123.5937,123.8394,123.5761,123.6814,8641.0
2019-11-07 15:00:00,140.96,141.15,140.96,141.13,4772.0,123.7078,123.8745,123.7078,123.857,4772.0
2019-11-07 15:10:00,141.12,141.36,141.08,141.32,7783.0,123.8482,124.0588,123.8131,124.0237,7783.0
2019-11-07 15:20:00,141.31,141.44,141.26,141.4,10138.0,124.0149,124.129,123.9711,124.0939,10138.0
2019-11-07 15:30:00,141.4,141.45,141.37,141.42,10760.0,124.0939,124.1378,124.0676,124.1115,10760.0
2019-11-07 15:40:00,141.41,141.41,141.15,141.33,19210.0,124.1027,124.1027,123.8745,124.0325,19210.0
2019-11-07 15:50:00,141.35,141.4,141.15,141.36,54084.0,124.05,124.0939,123.8745,124.0588,54084.0
2019-11-08 09:30:00,141.91,142.25,141.77,142.03,12904.0,124.5415,124.8399,124.4186,124.6468,12904.0
2019-11-08 09:40:00,142.0,142.39,141.87,141.87,4067.0,124.6205,124.9627,124.5064,124.5064,4067.0
2019-11-08 09:50:00,141.76,141.99,141.75,141.75,2337.0,124.4099,124.6117,124.4011,124.4011,2337.0
2019-11-08 10:00:00,141.97,142.41,141.45,141.66,5432.0,124.5942,124.9803,124.1378,124.3221,5432.0
2019-11-08 10:10:00,141.66,141.82,141.06,141.06,3569.0,124.3221,124.4625,123.7955,123.7955,3569.0
2019-11-08 10:20:00,141.08,141.33,141.07,141.25,3164.0,123.8131,124.0325,123.8043,123.9623,3164.0
2019-11-08 10:30:00,141.28,141.44,141.1,141.1,4957.0,123.9886,124.129,123.8306,123.8306,4957.0
2019-11-08 10:40:00,141.07,141.07,140.27,140.4,3183.0,123.8043,123.8043,123.1022,123.2163,3183.0
2019-11-08 10:50:00,140.43,140.69,140.27,140.6,4859.0,123.2426,123.4708,123.1022,123.3918,4859.0
2019-11-08 11:00:00,140.65,140.94,140.58,140.82,1800.0,123.4357,123.6902,123.3743,123.5849,1800.0
2019-11-08 11:10:00,140.8,140.87,140.7,140.79,4762.0,123.5674,123.6288,123.4796,123.5586,4762.0
2019-11-08 11:20:00,140.79,140.86,140.69,140.78,3443.0,123.5586,123.62,123.4708,123.5498,3443.0
2019-11-08 11:30:00,140.79,140.98,140.77,140.88,3699.0,123.5586,123.7253,123.541,123.6376,3699.0
2019-11-08 11:40:00,140.77,140.8,140.56,140.72,5286.0,123.541,123.5674,123.3567,123.4971,5286.0
2019-11-08 11:50:00,140.61,140.65,140.49,140.51,2304.0,123.4006,123.4357,123.2953,123.3128,2304.0
2019-11-08 12:00:00,140.51,140.57,140.42,140.55,6301.0,123.3128,123.3655,123.2339,123.3479,6301.0
2019-11-08 12:10:00,140.59,140.66,140.53,140.58,4342.0,123.3831,123.4445,123.3304,123.3743,4342.0
2019-11-08 12:20:00,140.58,140.58,140.27,140.27,1123.0,123.3743,123.3743,123.1022,123.1022,1123.0
2019-11-08 12:30:00,140.33,140.62,140.3,140.62,4136.0,123.1549,123.4094,123.1285,123.4094,4136.0
2019-11-08 12:40:00,140.61,140.61,140.42,140.42,8254.0,123.4006,123.4006,123.2339,123.2339,8254.0
2019-11-08 12:50:00,140.4,140.62,140.39,140.62,3605.0,123.2163,123.4094,123.2075,123.4094,3605.0
2019-11-08 13:00:00,140.63,140.64,140.52,140.57,5305.0,123.4182,123.4269,123.3216,123.3655,5305.0
2019-11-08 13:10:00,140.6,140.79,140.6,140.72,1857.0,123.3918,123.5586,123.3918,123.4971,1857.0
2019-11-08 13:20:00,140.72,140.72,140.53,140.54,4943.0,123.4971,123.4971,123.3304,123.3392,4943.0
2019-11-08 13:30:00,140.51,140.51,140.39,140.5,2963.0,123.3128,123.3128,123.2075,123.3041,2963.0
2019-11-08 13:40:00,140.55,140.66,140.49,140.6,3966.0,123.3479,123.4445,123.2953,123.3918,3966.0
2019-11-08 13:50:00,140.59,140.67,140.56,140.67,1720.0,123.3831,123.4533,123.3567,123.4533,1720.0
2019-11-08 14:00:00,140.63,140.74,140.61,140.72,8100.0,123.4182,123.5147,123.4006,123.4971,8100.0
2019-11-08 14:10:00,140.74,140.74,140.65,140.65,1821.0,123.5147,123.5147,123.4357,123.4357,1821.0
2019-11-08 14:20:00,140.71,140.71,140.64,140.64,2003.0,123.4884,123.4884,123.4269,123.4269,2003.0
2019-11-08 14:30:00,140.68,140.69,140.59,140.6,3788.0,123.462,123.4708,123.3831,123.3918,3788.0
2019-11-08 14:40:00,140.54,140.63,140.48,140.58,5009.0,123.3392,123.4182,123.2865,123.3743,5009.0
2019-11-08 14:50:00,140.59,140.69,140.59,140.64,8783.0,123.3831,123.4708,123.3831,123.4269,8783.0
2019-11-08 15:00:00,140.63,140.63,140.39,140.45,5840.0,123.4182,123.4182,123.2075,123.2602,5840.0
2019-11-08 15:10:00,140.48,140.5,140.41,140.49,6351.0,123.2865,123.3041,123.2251,123.2953,6351.0
2019-11-08 15:20:00,140.51,140.66,140.51,140.66,5351.0,123.3128,123.4445,123.3128,123.4445,5351.0
2019-11-08 15:30:00,140.61,140.76,140.61,140.69,7744.0,123.4006,123.5322,123.4006,123.4708,7744.0
2019-11-08 15:40:00,140.68,140.81,140.66,140.71,13942.0,123.462,123.5761,123.4445,123.4884,13942.0
2019-11-08 15:50:00,140.73,141.0,140.73,140.96,49536.0,123.5059,123.7429,123.5059,123.7078,49536.0
2019-11-11 09:30:00,141.15,141.47,140.87,141.47,16672.0,123.8745,124.1553,123.6288,124.1553,16672.0
2019-11-11 09:40:00,141.47,141.69,140.8,140.93,6021.0,124.1553,124.3484,123.5674,123.6814,6021.0
2019-11-11 09:50:00,140.84,141.06,140.71,140.78,8139.0,123.6025,123.7955,123.4884,123.5498,8139.0
2019-11-11 10:00:00,140.67,140.85,140.65,140.78,5136.0,123.4533,123.6112,123.4357,123.5498,5136.0
2019-11-11 10:10:00,140.7,140.7,140.47,140.48,4382.0,123.4796,123.4796,123.2777,123.2865,4382.0
2019-11-11 10:20:00,140.47,140.55,140.11,140.31,3778.0,123.2777,123.3479,122.9618,123.1373,3778.0
2019-11-11 10:30:00,140.29,140.58,140.22,140.53,5662.0,123.1198,123.3743,123.0583,123.3304,5662.0
2019-11-11 10:40:00,140.49,140.61,140.24,140.27,6143.0,123.2953,123.4006,123.0759,123.1022,6143.0
2019-11-11 10:50:00,140.32,140.33,140.1,140.26,2938.0,123.1461,123.1549,122.953,123.0934,2938.0
2019-11-11 11:00:00,140.37,140.84,140.37,140.75,5789.0,123.19,123.6025,123.19,123.5235,5789.0
2019-11-11 11:10:00,140.76,141.01,140.64,140.96,11026.0,123.5322,123.7516,123.4269,123.7078,11026.0
2019-11-11 11:20:00,140.92,141.05,140.8,140.84,5637.0,123.6727,123.7868,123.5674,123.6025,5637.0
2019-11-11 11:30:00,140.8,140.94,140.76,140.9,4640.0,123.5674,123.6902,123.5322,123.6551,4640.0
2019-11-11 11:40:00,140.88,140.91,140.76,140.87,5595.0,123.6376,123.6639,123.5322,123.6288,5595.0
2019-11-11 11:50:00,140.88,141.03,140.86,140.88,4746.0,123.6376,123.7692,123.62,123.6376,4746.0
2019-11-11 12:00:00,140.87,140.97,140.8,140.96,3315.0,123.6288,123.7165,123.5674,123.7078,3315.0
2019-11-11 12:10:00,141.0,141.1,140.98,141.04,4602.0,123.7429,123.8306,123.7253,123.778,4602.0
2019-11-11 12:20:00,141.05,141.19,141.02,141.07,4038.0,123.7868,123.9096,123.7604,123.8043,4038.0
2019-11-11 12:30:00,141.05,141.12,141.05,141.11,3195.0,123.7868,123.8482,123.7868,123.8394,3195.0
2019-11-11 12:40:00,141.07,141.14,140.9,140.9,3630.0,123.8043,123.8657,123.6551,123.6551,3630.0
2019-11-11 12:50:00,140.87,141.08,140.81,141.06,4115.0,123.6288,123.8131,123.5761,123.7955,4115.0
2019-11-11 13:00:00,141.08,141.14,141.05,141.06,4302.0,123.8131,123.8657,123.7868,123.7955,4302.0
2019-11-11 13:10:00,141.07,141.44,141.06,141.44,10261.0,123.8043,124.129,123.7955,124.129,10261.0
2019-11-11 13:20:00,141.43,141.54,141.39,141.45,3902.0,124.1202,124.2168,124.0851,124.1378,3902.0
2019-11-11 13:30:00,141.45,141.55,141.43,141.45,5244.0,124.1378,124.2256,124.1202,124.1378,5244.0
2019-11-11 13:40:00,141.45,141.58,141.44,141.57,4512.0,124.1378,124.2519,124.129,124.2431,4512.0
2019-11-11 13:50:00,141.6,141.61,141.52,141.52,6946.0,124.2694,124.2782,124.1992,124.1992,6946.0
2019-11-11 14:00:00,141.51,141.57,141.46,141.53,5364.0,124.1905,124.2431,124.1466,124.208,5364.0
2019-11-11 14:10:00,141.51,141.54,141.47,141.47,5276.0,124.1905,124.2168,124.1553,124.1553,5276.0
2019-11-11 14:20:00,141.48,141.57,141.47,141.57,4904.0,124.1641,124.2431,124.1553,124.2431,4904.0
2019-11-11 14:30:00,141.58,141.58,141.5,141.57,10033.0,124.2519,124.2519,124.1817,124.2431,10033.0
2019-11-11 14:40:00,141.58,141.67,141.58,141.62,5708.0,124.2519,124.3309,124.2519,124.287,5708.0
2019-11-11 14:50:00,141.63,141.66,141.58,141.64,5420.0,124.2958,124.3221,124.2519,124.3045,5420.0
2019-11-11 15:00:00,141.66,141.66,141.51,141.52,4369.0,124.3221,124.3221,124.1905,124.1992,4369.0
2019-11-11 15:10:00,141.5,141.57,141.48,141.48,5566.0,124.1817,124.2431,124.1641,124.1641,5566.0
2019-11-11 15:20:00,141.48,141.6,141.48,141.58,8824.0,124.1641,124.2694,124.1641,124.2519,8824.0
2019-11-11 15:30:00,141.53,141.61,141.48,141.54,11989.0,124.208,124.2782,124.1641,124.2168,11989.0
2019-11-11 15:40:00,141.54,141.56,141.5,141.52,9623.0,124.2168,124.2343,124.1817,124.1992,9623.0
2019-11-11 15:50:00,141.53,141.75,141.52,141.74,52415.0,124.208,124.4011,124.1992,124.3923,52415.0
2019-11-12 09:30:00,141.91,142.83,141.73,142.82,23480.0,124.5415,125.3489,124.3835,125.3401,23480.0
2019-11-12 09:40:00,142.81,143.25,142.27,142.27,8811.0,125.3313,125.7175,124.8574,124.8574,8811.0
2019-11-12 09:50:00,142.44,142.47,142.03,142.29,21869.0,125.0066,125.033,124.6468,124.875,21869.0
2019-11-12 10:00:00,142.35,142.48,142.19,142.36,5950.0,124.9276,125.0417,124.7872,124.9364,5950.0
2019-11-12 10:10:00,142.26,142.31,142.0,142.11,5040.0,124.8487,124.8925,124.6205,124.717,5040.0
2019-11-12 10:20:00,142.07,142.34,141.92,141.98,5087.0,124.6819,124.9189,124.5503,124.6029,5087.0
2019-11-12 10:30:00,141.94,141.94,141.54,141.63,7176.0,124.5678,124.5678,124.2168,124.2958,7176.0
2019-11-12 10:40:00,141.6,141.7,141.19,141.62,16249.0,124.2694,124.3572,123.9096,124.287,16249.0
2019-11-12 10:50:00,141.58,142.07,141.58,141.94,5750.0,124.2519,124.6819,124.2519,124.5678,5750.0
2019-11-12 11:00:00,141.94,141.94,141.57,141.64,7448.0,124.5678,124.5678,124.2431,124.3045,7448.0
2019-11-12 11:10:00,141.61,141.62,141.5,141.58,8389.0,124.2782,124.287,124.1817,124.2519,8389.0
2019-11-12 11:20:00,141.54,141.67,141.49,141.49,9137.0,124.2168,124.3309,124.1729,124.1729,9137.0
2019-11-12 11:30:00,141.5,141.5,141.22,141.25,7686.0,124.1817,124.1817,123.9359,123.9623,7686.0
2019-11-12 11:40:00,141.19,141.38,141.14,141.33,11221.0,123.9096,124.0764,123.8657,124.0325,11221.0
2019-11-12 11:50:00,141.32,141.45,141.26,141.35,7871.0,124.0237,124.1378,123.9711,124.05,7871.0
2019-11-12 12:00:00,141.37,141.67,141.32,141.67,4900.0,124.0676,124.3309,124.0237,124.3309,4900.0
2019-11-12 12:10:00,141.66,141.74,141.46,141.57,6213.0,124.3221,124.3923,124.1466,124.2431,6213.0
2019-11-12 12:20:00,141.55,141.65,141.48,141.48,3668.0,124.2256,124.3133,124.1641,124.1641,3668.0
2019-11-12 12:30:00,141.49,141.66,141.33,141.65,15533.0,124.1729,124.3221,124.0325,124.3133,15533.0
2019-11-12 12:40:00,141.65,141.91,141.65,141.9,6300.0,124.3133,124.5415,124.3133,124.5327,6300.0
2019-11-12 12:50:00,141.89,142.19,141.79,142.16,6850.0,124.5239,124.7872,124.4362,124.7609,6850.0
2019-11-12 13:00:00,142.2,142.25,142.0,142.0,3265.0,124.796,124.8399,124.6205,124.6205,3265.0
2019-11-12 13:10:00,141.97,141.98,141.84,141.93,5843.0,124.5942,124.6029,124.4801,124.559,5843.0
2019-11-12 13:20:00,141.98,142.24,141.96,142.16,11593.0,124.6029,124.8311,124.5854,124.7609,11593.0
2019-11-12 13:30:00,142.19,142.39,142.18,142.37,4369.0,124.7872,124.9627,124.7785,124.9452,4369.0
2019-11-12 13:40:00,142.43,142.44,142.28,142.33,14490.0,124.9979,125.0066,124.8662,124.9101,14490.0
2019-11-12 13:50:00,142.34,142.47,142.1,142.17,11567.0,124.9189,125.033,124.7082,124.7697,11567.0
2019-11-12 14:00:00,142.16,142.24,141.98,142.24,2311.0,124.7609,124.8311,124.6029,124.8311,2311.0
2019-11-12 14:10:00,142.25,142.4,142.18,142.37,5056.0,124.8399,124.9715,124.7785,124.9452,5056.0
2019-11-12 14:20:00,142.47,142.6,142.4,142.56,4308.0,125.033,125.147,124.9715,125.1119,4308.0
2019-11-12 14:30:00,142.58,142.58,142.44,142.53,6712.0,125.1295,125.1295,125.0066,125.0856,6712.0
2019-11-12 14:40:00,142.54,142.59,142.48,142.53,5100.0,125.0944,125.1383,125.0417,125.0856,5100.0
2019-11-12 14:50:00,142.53,142.64,142.35,142.42,14650.0,125.0856,125.1822,124.9276,124.9891,14650.0
2019-11-12 15:00:00,142.41,142.52,142.38,142.52,6709.0,124.9803,125.0768,124.954,125.0768,6709.0
2019-11-12 15:10:00,142.49,142.62,142.45,142.62,6599.0,125.0505,125.1646,125.0154,125.1646,6599.0
2019-11-12 15:20:00,142.64,142.76,142.64,142.71,7790.0,125.1822,125.2875,125.1822,125.2436,7790.0
2019-11-12 15:30:00,142.71,142.91,142.7,142.76,9720.0,125.2436,125.4191,125.2348,125.2875,9720.0
2019-11-12 15:40:00,142.76,142.93,142.72,142.93,28872.0,125.2875,125.4367,125.2524,125.4367,28872.0
2019-11-12 15:50:00,142.95,143.04,142.83,142.83,90025.0,125.4542,125.5332,125.3489,125.3489,90025.0
2019-11-13 09:30:00,143.87,144.27,143.44,144.22,27919.0,126.2616,126.6127,125.8842,126.5688,27919.0
2019-11-13 09:40:00,144.28,144.39,143.9,144.07,10681.0,126.6214,126.718,126.2879,126.4371,10681.0
2019-11-13 09:50:00,144.21,144.39,144.14,144.19,6452.0,126.56,126.718,126.4986,126.5424,6452.0
2019-11-13 10:00:00,144.22,144.43,144.22,144.36,5997.0,126.5688,126.7531,126.5688,126.6916,5997.0
2019-11-13 10:10:00,144.35,145.3,144.35,145.22,18529.0,126.6829,127.5166,126.6829,127.4464,18529.0
2019-11-13 10:20:00,145.26,145.44,144.96,145.09,17670.0,127.4815,127.6395,127.2182,127.3323,17670.0
2019-11-13 10:30:00,145.08,145.35,145.05,145.16,17491.0,127.3235,127.5605,127.2972,127.3937,17491.0
2019-11-13 10:40:00,145.16,145.29,145.02,145.21,11178.0,127.3937,127.5078,127.2709,127.4376,11178.0
2019-11-13 10:50:00,145.16,145.98,145.06,145.95,13458.0,127.3937,128.1134,127.306,128.087,13458.0
2019-11-13 11:00:00,145.98,146.16,145.58,145.66,19004.0,128.1134,128.2713,127.7623,127.8325,19004.0
2019-11-13 11:10:00,145.66,145.75,145.58,145.59,16291.0,127.8325,127.9115,127.7623,127.7711,16291.0
2019-11-13 11:20:00,145.58,145.8,145.49,145.49,26497.0,127.7623,127.9554,127.6833,127.6833,26497.0
2019-11-13 11:30:00,145.52,145.69,145.46,145.67,10172.0,127.7097,127.8589,127.657,127.8413,10172.0
2019-11-13 11:40:00,145.69,145.74,145.43,145.65,43302.0,127.8589,127.9027,127.6307,127.8238,43302.0
2019-11-13 11:50:00,145.62,145.85,145.47,145.84,18356.0,127.7974,127.9993,127.6658,127.9905,18356.0
2019-11-13 12:00:00,145.84,145.86,145.46,145.69,12339.0,127.9905,128.0081,127.657,127.8589,12339.0
2019-11-13 12:10:00,145.68,146.05,145.66,145.92,12853.0,127.8501,128.1748,127.8325,128.0607,12853.0
2019-11-13 12:20:00,145.95,145.98,145.67,145.85,7988.0,128.087,128.1134,127.8413,127.9993,7988.0
2019-11-13 12:30:00,145.87,145.89,145.57,145.57,3418.0,128.0168,128.0344,127.7535,127.7535,3418.0
2019-11-13 12:40:00,145.61,145.64,145.34,145.46,24456.0,127.7887,127.815,127.5517,127.657,24456.0
2019-11-13 12:50:00,145.46,145.58,145.38,145.42,17307.0,127.657,127.7623,127.5868,127.6219,17307.0
2019-11-13 13:00:00,145.46,145.47,145.05,145.05,12469.0,127.657,127.6658,127.2972,127.2972,12469.0
2019-11-13 13:10:00,145.08,145.16,144.98,145.09,12489.0,127.3235,127.3937,127.2358,127.3323,12489.0
2019-11-13 13:20:00,145.11,145.27,145.05,145.06,7960.0,127.3498,127.4903,127.2972,127.306,7960.0
2019-11-13 13:30:00,145.04,145.17,145.03,145.08,10879.0,127.2884,127.4025,127.2796,127.3235,10879.0
2019-11-13 13:40:00,145.09,145.22,145.03,145.18,7012.0,127.3323,127.4464,127.2796,127.4113,7012.0
2019-11-13 13:50:00,145.18,145.19,144.98,145.13,5272.0,127.4113,127.4201,127.2358,127.3674,5272.0
2019-11-13 14:00:00,145.17,145.38,145.15,145.33,7503.0,127.4025,127.5868,127.385,127.5429,7503.0
2019-11-13 14:10:00,145.35,145.54,145.25,145.25,10490.0,127.5605,127.7272,127.4727,127.4727,10490.0
2019-11-13 14:20:00,145.3,145.33,145.2,145.26,5260.0,127.5166,127.5429,127.4288,127.4815,5260.0
2019-11-13 14:30:00,145.25,145.39,145.25,145.33,7408.0,127.4727,127.5956,127.4727,127.5429,7408.0
2019-11-13 14:40:00,145.31,145.44,145.31,145.38,5902.0,127.5254,127.6395,127.5254,127.5868,5902.0
2019-11-13 14:50:00,145.37,145.54,145.34,145.54,5079.0,127.578,127.7272,127.5517,127.7272,5079.0
2019-11-13 15:00:00,145.53,145.53,145.32,145.39,7098.0,127.7184,127.7184,127.5341,127.5956,7098.0
2019-11-13 15:10:00,145.38,145.39,145.26,145.38,6985.0,127.5868,127.5956,127.4815,127.5868,6985.0
2019-11-13 15:20:00,145.39,145.53,145.39,145.46,14504.0,127.5956,127.7184,127.5956,127.657,14504.0
2019-11-13 15:30:00,145.46,145.62,145.42,145.46,23443.0,127.657,127.7974,127.6219,127.657,23443.0
2019-11-13 15:40:00,145.47,145.57,145.45,145.52,20487.0,127.6658,127.7535,127.6482,127.7097,20487.0
2019-11-13 15:50:00,145.51,145.77,145.34,145.76,155944.0,127.7009,127.9291,127.5517,127.9203,155944.0
2019-11-14 09:30:00,146.19,146.87,145.65,146.71,47267.0,128.2977,128.8944,127.8238,128.754,47267.0
2019-11-14 09:40:00,146.71,146.78,146.18,146.24,12406.0,128.754,128.8155,128.2889,128.3415,12406.0
2019-11-14 09:50:00,146.08,146.75,146.08,146.72,5098.0,128.2011,128.7891,128.2011,128.7628,5098.0
2019-11-14 10:00:00,146.72,146.8,146.49,146.68,12330.0,128.7628,128.833,128.5609,128.7277,12330.0
2019-11-14 10:10:00,146.68,146.84,146.39,146.54,13832.0,128.7277,128.8681,128.4732,128.6048,13832.0
2019-11-14 10:20:00,146.58,146.77,146.57,146.63,5473.0,128.6399,128.8067,128.6312,128.6838,5473.0
2019-11-14 10:30:00,146.64,146.85,146.59,146.81,8759.0,128.6926,128.8769,128.6487,128.8418,8759.0
2019-11-14 10:40:00,146.79,146.95,146.79,146.86,15885.0,128.8242,128.9646,128.8242,128.8857,15885.0
2019-11-14 10:50:00,146.87,146.99,146.74,146.8,20737.0,128.8944,128.9998,128.7803,128.833,20737.0
2019-11-14 11:00:00,146.85,147.24,146.83,147.02,9354.0,128.8769,129.2192,128.8593,129.0261,9354.0
2019-11-14 11:10:00,147.02,147.11,146.79,146.85,25980.0,129.0261,129.1051,128.8242,128.8769,25980.0
2019-11-14 11:20:00,146.84,146.86,146.53,146.53,7674.0,128.8681,128.8857,128.5961,128.5961,7674.0
2019-11-14 11:30:00,146.5,146.53,146.11,146.16,6938.0,128.5697,128.5961,128.2275,128.2713,6938.0
2019-11-14 11:40:00,146.12,146.29,146.07,146.12,10350.0,128.2362,128.3854,128.1924,128.2362,10350.0
2019-11-14 11:50:00,146.1,146.35,146.07,146.2,7967.0,128.2187,128.4381,128.1924,128.3064,7967.0
2019-11-14 12:00:00,146.2,146.4,146.11,146.4,18618.0,128.3064,128.482,128.2275,128.482,18618.0
2019-11-14 12:10:00,146.38,146.38,146.16,146.31,7438.0,128.4644,128.4644,128.2713,128.403,7438.0
2019-11-14 12:20:00,146.29,146.36,146.15,146.18,6883.0,128.3854,128.4469,128.2626,128.2889,6883.0
2019-11-14 12:30:00,146.18,146.54,146.16,146.5,8337.0,128.2889,128.6048,128.2713,128.5697,8337.0
2019-11-14 12:40:00,146.47,146.59,146.38,146.44,8437.0,128.5434,128.6487,128.4644,128.5171,8437.0
2019-11-14 12:50:00,146.43,146.63,146.42,146.61,9048.0,128.5083,128.6838,128.4995,128.6663,9048.0
2019-11-14 13:00:00,146.61,146.61,146.31,146.39,9258.0,128.6663,128.6663,128.403,128.4732,9258.0
2019-11-14 13:10:00,146.36,146.39,146.24,146.34,7093.0,128.4469,128.4732,128.3415,128.4293,7093.0
2019-11-14 13:20:00,146.35,146.37,146.3,146.33,8387.0,128.4381,128.4556,128.3942,128.4205,8387.0
2019-11-14 13:30:00,146.33,146.54,146.32,146.46,5928.0,128.4205,128.6048,128.4118,128.5346,5928.0
2019-11-14 13:40:00,146.47,146.56,146.37,146.52,7633.0,128.5434,128.6224,128.4556,128.5873,7633.0
2019-11-14 13:50:00,146.5,146.52,146.38,146.44,12933.0,128.5697,128.5873,128.4644,128.5171,12933.0
2019-11-14 14:00:00,146.47,146.78,146.47,146.78,8936.0,128.5434,128.8155,128.5434,128.8155,8936.0
2019-11-14 14:10:00,146.77,146.79,146.5,146.54,9657.0,128.8067,128.8242,128.5697,128.6048,9657.0
2019-11-14 14:20:00,146.55,146.55,146.37,146.41,7866.0,128.6136,128.6136,128.4556,128.4907,7866.0
2019-11-14 14:30:00,146.41,146.54,146.34,146.51,7183.0,128.4907,128.6048,128.4293,128.5785,7183.0
2019-11-14 14:40:00,146.51,146.56,146.48,146.55,6562.0,128.5785,128.6224,128.5522,128.6136,6562.0
2019-11-14 14:50:00,146.52,146.52,146.38,146.41,6273.0,128.5873,128.5873,128.4644,128.4907,6273.0
2019-11-14 15:00:00,146.41,146.47,146.37,146.4,6213.0,128.4907,128.5434,128.4556,128.482,6213.0
2019-11-14 15:10:00,146.39,146.41,146.2,146.23,6534.0,128.4732,128.4907,128.3064,128.3328,6534.0
2019-11-14 15:20:00,146.23,146.28,146.2,146.27,8810.0,128.3328,128.3766,128.3064,128.3679,8810.0
2019-11-14 15:30:00,146.25,146.33,146.24,146.26,14782.0,128.3503,128.4205,128.3415,128.3591,14782.0
2019-11-14 15:40:00,146.25,146.33,146.24,146.25,15980.0,128.3503,128.4205,128.3415,128.3503,15980.0
2019-11-14 15:50:00,146.27,146.42,146.18,146.32,68915.0,128.3679,128.4995,128.2889,128.4118,68915.0
2019-11-15 09:30:00,146.05,146.1,145.66,145.67,31284.0,128.1748,128.2187,127.8325,127.8413,31284.0
2019-11-15 09:40:00,145.64,145.72,145.33,145.55,8057.0,127.815,127.8852,127.5429,127.736,8057.0
2019-11-15 09:50:00,145.55,145.61,145.33,145.38,5443.0,127.736,127.7887,127.5429,127.5868,5443.0
2019-11-15 10:00:00,145.4,145.48,144.45,144.45,16230.0,127.6044,127.6746,126.7706,126.7706,16230.0
2019-11-15 10:10:00,144.44,145.12,144.39,144.81,18605.0,126.7618,127.3586,126.718,127.0866,18605.0
2019-11-15 10:20:00,144.81,144.85,144.12,144.26,15559.0,127.0866,127.1217,126.481,126.6039,15559.0
2019-11-15 10:30:00,144.3,144.51,144.23,144.47,6101.0,126.639,126.8233,126.5776,126.7882,6101.0
2019-11-15 10:40:00,144.47,144.76,144.43,144.61,6538.0,126.7882,127.0427,126.7531,126.911,6538.0
2019-11-15 10:50:00,144.58,144.58,144.16,144.16,7439.0,126.8847,126.8847,126.5161,126.5161,7439.0
2019-11-15 11:00:00,144.12,144.56,144.12,144.42,6568.0,126.481,126.8672,126.481,126.7443,6568.0
2019-11-15 11:10:00,144.46,144.47,144.3,144.3,5168.0,126.7794,126.7882,126.639,126.639,5168.0
2019-11-15 11:20:00,144.31,144.51,144.28,144.42,4001.0,126.6478,126.8233,126.6214,126.7443,4001.0
2019-11-15 11:30:00,144.48,144.48,144.3,144.3,7755.0,126.797,126.797,126.639,126.639,7755.0
2019-11-15 11:40:00,144.37,144.37,144.23,144.26,4604.0,126.7004,126.7004,126.5776,126.6039,4604.0
2019-11-15 11:50:00,144.23,144.43,144.18,144.43,6461.0,126.5776,126.7531,126.5337,126.7531,6461.0
2019-11-15 12:00:00,144.4,144.42,144.3,144.3,3837.0,126.7267,126.7443,126.639,126.639,3837.0
2019-11-15 12:10:00,144.29,144.43,144.29,144.36,3836.0,126.6302,126.7531,126.6302,126.6916,3836.0
2019-11-15 12:20:00,144.34,144.71,144.34,144.61,5339.0,126.6741,126.9988,126.6741,126.911,5339.0
2019-11-15 12:30:00,144.63,144.75,144.63,144.75,4524.0,126.9286,127.0339,126.9286,127.0339,4524.0
2019-11-15 12:40:00,144.79,144.94,144.71,144.94,6509.0,127.069,127.2007,126.9988,127.2007,6509.0
2019-11-15 12:50:00,144.9,145.09,144.89,145.06,6351.0,127.1655,127.3323,127.1568,127.306,6351.0
2019-11-15 13:00:00,145.09,145.28,145.09,145.11,6095.0,127.3323,127.499,127.3323,127.3498,6095.0
2019-11-15 13:10:00,145.05,145.2,145.05,145.19,2317.0,127.2972,127.4288,127.2972,127.4201,2317.0
2019-11-15 13:20:00,145.17,145.23,145.07,145.07,6671.0,127.4025,127.4552,127.3147,127.3147,6671.0
2019-11-15 13:30:00,145.09,145.16,145.03,145.08,3741.0,127.3323,127.3937,127.2796,127.3235,3741.0
2019-11-15 13:40:00,145.12,145.28,145.12,145.26,2430.0,127.3586,127.499,127.3586,127.4815,2430.0
2019-11-15 13:50:00,145.24,145.32,145.2,145.28,4534.0,127.4639,127.5341,127.4288,127.499,4534.0
2019-11-15 14:00:00,145.27,145.32,145.22,145.22,4271.0,127.4903,127.5341,127.4464,127.4464,4271.0
2019-11-15 14:10:00,145.22,145.3,145.18,145.27,3149.0,127.4464,127.5166,127.4113,127.4903,3149.0
2019-11-15 14:20:00,145.28,145.42,145.07,145.08,7031.0,127.499,127.6219,127.3147,127.3235,7031.0
2019-11-15 14:30:00,145.11,145.28,145.11,145.28,3517.0,127.3498,127.499,127.3498,127.499,3517.0
2019-11-15 14:40:00,145.26,145.48,145.26,145.39,4958.0,127.4815,127.6746,127.4815,127.5956,4958.0
2019-11-15 14:50:00,145.43,145.51,145.26,145.26,6464.0,127.6307,127.7009,127.4815,127.4815,6464.0
2019-11-15 15:00:00,145.26,145.35,145.26,145.3,10698.0,127.4815,127.5605,127.4815,127.5166,10698.0
2019-11-15 15:10:00,145.29,145.39,145.23,145.37,7693.0,127.5078,127.5956,127.4552,127.578,7693.0
2019-11-15 15:20:00,145.36,145.48,145.34,145.44,5323.0,127.5692,127.6746,127.5517,127.6395,5323.0
2019-11-15 15:30:00,145.45,145.52,145.32,145.5,11886.0,127.6482,127.7097,127.5341,127.6921,11886.0
2019-11-15 15:40:00,145.5,145.76,145.47,145.74,20525.0,127.6921,127.9203,127.6658,127.9027,20525.0
2019-11-15 15:50:00,145.77,145.86,145.66,145.75,52134.0,127.9291,128.0081,127.8325,127.9115,52134.0
2019-11-18 09:30:00,145.4,146.37,145.0,146.37,14269.0,127.6044,128.4556,127.2533,128.4556,14269.0
2019-11-18 09:40:00,146.4,147.14,146.4,147.11,4567.0,128.482,129.1314,128.482,129.1051,4567.0
2019-11-18 09:50:00,146.95,147.07,146.61,146.81,6566.0,128.9646,129.07,128.6663,128.8418,6566.0
2019-11-18 10:00:00,146.79,146.92,146.56,146.79,5579.0,128.8242,128.9383,128.6224,128.8242,5579.0
2019-11-18 10:10:00,146.77,147.13,146.61,147.03,9795.0,128.8067,129.1226,128.6663,129.0349,9795.0
2019-11-18 10:20:00,146.96,146.99,146.65,146.84,10695.0,128.9734,128.9998,128.7014,128.8681,10695.0
2019-11-18 10:30:00,146.83,147.02,146.81,146.97,12103.0,128.8593,129.0261,128.8418,128.9822,12103.0
2019-11-18 10:40:00,146.96,147.38,146.96,147.38,17956.0,128.9734,129.342,128.9734,129.342,17956.0
2019-11-18 10:50:00,147.43,147.45,147.14,147.32,8236.0,129.3859,129.4035,129.1314,129.2894,8236.0
2019-11-18 11:00:00,147.32,147.32,147.02,147.3,10204.0,129.2894,129.2894,129.0261,129.2718,10204.0
2019-11-18 11:10:00,147.35,147.51,147.13,147.3,12379.0,129.3157,129.4561,129.1226,129.2718,12379.0
2019-11-18 11:20:00,147.29,147.31,147.02,147.08,10041.0,129.263,129.2806,129.0261,129.0787,10041.0
2019-11-18 11:30:00,147.07,147.13,146.84,147.01,12342.0,129.07,129.1226,128.8681,129.0173,12342.0
2019-11-18 11:40:00,147.07,147.07,146.7,146.72,9421.0,129.07,129.07,128.7452,128.7628,9421.0
2019-11-18 11:50:00,146.71,146.91,146.68,146.69,8433.0,128.754,128.9295,128.7277,128.7365,8433.0
2019-11-18 12:00:00,146.66,147.01,146.62,147.01,5696.0,128.7101,129.0173,128.675,129.0173,5696.0
2019-11-18 12:10:00,147.03,147.04,146.89,146.92,4000.0,129.0349,129.0436,128.912,128.9383,4000.0
2019-11-18 12:20:00,146.92,146.93,146.83,146.84,5568.0,128.9383,128.9471,128.8593,128.8681,5568.0
2019-11-18 12:30:00,146.85,146.89,146.72,146.78,3653.0,128.8769,128.912,128.7628,128.8155,3653.0
2019-11-18 12:40:00,146.74,147.16,146.74,147.16,5013.0,128.7803,129.1489,128.7803,129.1489,5013.0
2019-11-18 12:50:00,147.18,147.18,146.99,147.07,4270.0,129.1665,129.1665,128.9998,129.07,4270.0
2019-11-18 13:00:00,147.05,147.25,147.05,147.18,5363.0,129.0524,129.2279,129.0524,129.1665,5363.0
2019-11-18 13:10:00,147.18,147.31,147.18,147.3,3863.0,129.1665,129.2806,129.1665,129.2718,3863.0
2019-11-18 13:20:00,147.3,147.3,147.11,147.2,7829.0,129.2718,129.2718,129.1051,129.184,7829.0
2019-11-18 13:30:00,147.2,147.36,147.18,147.35,5465.0,129.184,129.3245,129.1665,129.3157,5465.0
2019-11-18 13:40:00,147.34,147.49,147.34,147.35,5799.0,129.3069,129.4386,129.3069,129.3157,5799.0
2019-11-18 13:50:00,147.37,147.42,147.04,147.04,4924.0,129.3332,129.3771,129.0436,129.0436,4924.0
2019-11-18 14:00:00,147.02,147.02,146.89,146.9,6351.0,129.0261,129.0261,128.912,128.9208,6351.0
2019-11-18 14:10:00,146.92,146.99,146.75,146.75,4916.0,128.9383,128.9998,128.7891,128.7891,4916.0
2019-11-18 14:20:00,146.67,146.74,146.6,146.62,7998.0,128.7189,128.7803,128.6575,128.675,7998.0
2019-11-18 14:30:00,146.6,146.84,146.6,146.8,7206.0,128.6575,128.8681,128.6575,128.833,7206.0
2019-11-18 14:40:00,146.76,146.84,146.69,146.73,7517.0,128.7979,128.8681,128.7365,128.7716,7517.0
2019-11-18 14:50:00,146.76,146.76,146.44,146.47,9416.0,128.7979,128.7979,128.5171,128.5434,9416.0
2019-11-18 15:00:00,146.45,146.64,146.43,146.57,7939.0,128.5258,128.6926,128.5083,128.6312,7939.0
2019-11-18 15:10:00,146.58,146.59,146.41,146.53,7292.0,128.6399,128.6487,128.4907,128.5961,7292.0
2019-11-18 15:20:00,146.52,146.52,146.4,146.5,7033.0,128.5873,128.5873,128.482,128.5697,7033.0
2019-11-18 15:30:00,146.51,146.51,146.15,146.34,17646.0,128.5785,128.5785,128.2626,128.4293,17646.0
2019-11-18 15:40:00,146.38,146.48,146.3,146.38,19728.0,128.4644,128.5522,128.3942,128.4644,19728.0
2019-11-18 15:50:00,146.38,146.68,146.37,146.68,60534.0,128.4644,128.7277,128.4556,128.7277,60534.0
2019-11-19 09:30:00,146.95,146.99,146.27,146.99,15796.0,128.9646,128.9998,128.3679,128.9998,15796.0
2019-11-19 09:40:00,146.95,146.95,146.51,146.52,2751.0,128.9646,128.9646,128.5785,128.5873,2751.0
2019-11-19 09:50:00,146.59,146.87,146.52,146.6,5870.0,128.6487,128.8944,128.5873,128.6575,5870.0
2019-11-19 10:00:00,146.68,146.98,146.68,146.86,4544.0,128.7277,128.991,128.7277,128.8857,4544.0
2019-11-19 10:10:00,146.84,147.17,146.65,147.17,9060.0,128.8681,129.1577,128.7014,129.1577,9060.0
2019-11-19 10:20:00,147.19,147.19,146.8,146.83,7046.0,129.1753,129.1753,128.833,128.8593,7046.0
2019-11-19 10:30:00,146.8,147.07,146.71,146.96,4076.0,128.833,129.07,128.754,128.9734,4076.0
2019-11-19 10:40:00,146.97,147.0,146.81,146.84,6021.0,128.9822,129.0085,128.8418,128.8681,6021.0
2019-11-19 10:50:00,146.86,146.94,146.74,146.78,5278.0,128.8857,128.9559,128.7803,128.8155,5278.0
2019-11-19 11:00:00,146.79,146.87,146.74,146.74,4200.0,128.8242,128.8944,128.7803,128.7803,4200.0
2019-11-19 11:10:00,146.72,146.86,146.6,146.71,5702.0,128.7628,128.8857,128.6575,128.754,5702.0
2019-11-19 11:20:00,146.74,146.78,146.55,146.61,15008.0,128.7803,128.8155,128.6136,128.6663,15008.0
2019-11-19 11:30:00,146.65,146.8,146.5,146.5,6871.0,128.7014,128.833,128.5697,128.5697,6871.0
2019-11-19 11:40:00,146.53,146.6,146.31,146.43,8979.0,128.5961,128.6575,128.403,128.5083,8979.0
2019-11-19 11:50:00,146.46,146.68,146.35,146.68,8201.0,128.5346,128.7277,128.4381,128.7277,8201.0
2019-11-19 12:00:00,146.61,146.61,146.35,146.35,9284.0,128.6663,128.6663,128.4381,128.4381,9284.0
2019-11-19 12:10:00,146.36,146.62,146.31,146.61,8220.0,128.4469,128.675,128.403,128.6663,8220.0
2019-11-19 12:20:00,146.58,146.7,146.54,146.64,8200.0,128.6399,128.7452,128.6048,128.6926,8200.0
2019-11-19 12:30:00,146.66,146.68,146.37,146.43,4897.0,128.7101,128.7277,128.4556,128.5083,4897.0
2019-11-19 12:40:00,146.43,146.49,146.3,146.44,9108.0,128.5083,128.5609,128.3942,128.5171,9108.0
2019-11-19 12:50:00,146.43,146.52,146.41,146.44,12321.0,128.5083,128.5873,128.4907,128.5171,12321.0
2019-11-19 13:00:00,146.38,146.38,146.15,146.2,4646.0,128.4644,128.4644,128.2626,128.3064,4646.0
2019-11-19 13:10:00,146.25,146.35,146.13,146.35,9534.0,128.3503,128.4381,128.245,128.4381,9534.0
2019-11-19 13:20:00,146.36,146.36,146.3,146.3,1956.0,128.4469,128.4469,128.3942,128.3942,1956.0
2019-11-19 13:30:00,146.27,146.54,146.27,146.54,5992.0,128.3679,128.6048,128.3679,128.6048,5992.0
2019-11-19 13:40:00,146.53,146.76,146.53,146.74,7655.0,128.5961,128.7979,128.5961,128.7803,7655.0
2019-11-19 13:50:00,146.74,146.8,146.7,146.79,6517.0,128.7803,128.833,128.7452,128.8242,6517.0
2019-11-19 14:00:00,146.81,147.19,146.81,147.0,19726.0,128.8418,129.1753,128.8418,129.0085,19726.0
2019-11-19 14:10:00,147.01,147.67,147.01,147.62,14375.0,129.0173,129.5965,129.0173,129.5526,14375.0
2019-11-19 14:20:00,147.61,147.73,147.55,147.7,8824.0,129.5439,129.6492,129.4912,129.6229,8824.0
2019-11-19 14:30:00,147.72,147.74,147.48,147.57,9289.0,129.6404,129.658,129.4298,129.5088,9289.0
2019-11-19 14:40:00,147.6,147.76,147.59,147.74,8729.0,129.5351,129.6755,129.5263,129.658,8729.0
2019-11-19 14:50:00,147.7,147.8,147.59,147.66,7808.0,129.6229,129.7106,129.5263,129.5877,7808.0
2019-11-19 15:00:00,147.65,147.76,147.52,147.76,8783.0,129.579,129.6755,129.4649,129.6755,8783.0
2019-11-19 15:10:00,147.8,147.87,147.69,147.69,9007.0,129.7106,129.772,129.6141,129.6141,9007.0
2019-11-19 15:20:00,147.71,147.79,147.62,147.63,8716.0,129.6316,129.7018,129.5526,129.5614,8716.0
2019-11-19 15:30:00,147.65,147.78,147.62,147.75,18042.0,129.579,129.6931,129.5526,129.6667,18042.0
2019-11-19 15:40:00,147.75,147.76,147.66,147.69,28103.0,129.6667,129.6755,129.5877,129.6141,28103.0
2019-11-19 15:50:00,147.68,147.7,147.42,147.56,71116.0,129.6053,129.6229,129.3771,129.5,71116.0
2019-11-20 09:30:00,148.57,149.54,148.07,149.29,35156.0,130.3864,131.2377,129.9476,131.0183,35156.0
2019-11-20 09:40:00,149.29,149.77,149.0,149.47,25695.0,131.0183,131.4395,130.7637,131.1762,25695.0
2019-11-20 09:50:00,149.47,149.92,149.26,149.71,25627.0,131.1762,131.5711,130.9919,131.3868,25627.0
2019-11-20 10:00:00,149.8,149.8,149.36,149.48,36296.0,131.4658,131.4658,131.0797,131.185,36296.0
2019-11-20 10:10:00,149.48,149.7,149.45,149.64,18123.0,131.185,131.3781,131.1587,131.3254,18123.0
2019-11-20 10:20:00,149.62,149.67,149.49,149.61,20162.0,131.3079,131.3517,131.1938,131.2991,20162.0
2019-11-20 10:30:00,149.61,149.61,149.1,149.11,13885.0,131.2991,131.2991,130.8515,130.8603,13885.0
2019-11-20 10:40:00,149.11,149.35,148.93,149.2,13459.0,130.8603,131.0709,130.7023,130.9393,13459.0
2019-11-20 10:50:00,149.22,149.26,148.51,148.6,15554.0,130.9568,130.9919,130.3337,130.4127,15554.0
2019-11-20 11:00:00,148.66,148.7,148.27,148.7,15667.0,130.4654,130.5005,130.1231,130.5005,15667.0
2019-11-20 11:10:00,148.68,149.08,148.67,149.01,18541.0,130.4829,130.834,130.4741,130.7725,18541.0
2019-11-20 11:20:00,149.02,149.07,148.71,148.77,20248.0,130.7813,130.8252,130.5092,130.5619,20248.0
2019-11-20 11:30:00,148.77,148.8,148.53,148.56,11452.0,130.5619,130.5882,130.3513,130.3776,11452.0
2019-11-20 11:40:00,148.53,148.72,148.48,148.59,16969.0,130.3513,130.518,130.3074,130.4039,16969.0
2019-11-20 11:50:00,148.55,148.69,148.41,148.58,20883.0,130.3688,130.4917,130.246,130.3951,20883.0
2019-11-20 12:00:00,148.6,148.62,148.32,148.6,15051.0,130.4127,130.4303,130.167,130.4127,15051.0
2019-11-20 12:10:00,148.56,148.59,148.34,148.59,8701.0,130.3776,130.4039,130.1845,130.4039,8701.0
2019-11-20 12:20:00,148.61,148.7,148.3,148.3,9287.0,130.4215,130.5005,130.1494,130.1494,9287.0
2019-11-20 12:30:00,148.17,148.4,148.11,148.2,10273.0,130.0353,130.2372,129.9827,130.0617,10273.0
2019-11-20 12:40:00,148.22,148.58,148.15,148.58,11292.0,130.0792,130.3951,130.0178,130.3951,11292.0
2019-11-20 12:50:00,148.58,148.69,148.3,148.31,12350.0,130.3951,130.4917,130.1494,130.1582,12350.0
2019-11-20 13:00:00,148.2,148.46,148.19,148.46,7510.0,130.0617,130.2898,130.0529,130.2898,7510.0
2019-11-20 13:10:00,148.42,148.65,148.41,148.59,9904.0,130.2547,130.4566,130.246,130.4039,9904.0
2019-11-20 13:20:00,148.62,148.79,148.51,148.61,12087.0,130.4303,130.5794,130.3337,130.4215,12087.0
2019-11-20 13:30:00,148.65,148.65,148.33,148.39,9918.0,130.4566,130.4566,130.1757,130.2284,9918.0
2019-11-20 13:40:00,148.35,148.61,148.35,148.6,7689.0,130.1933,130.4215,130.1933,130.4127,7689.0
2019-11-20 13:50:00,148.64,148.67,148.53,148.63,11390.0,130.4478,130.4741,130.3513,130.439,11390.0
2019-11-20 14:00:00,148.6,148.63,148.38,148.6,13158.0,130.4127,130.439,130.2196,130.4127,13158.0
2019-11-20 14:10:00,148.67,148.9,148.6,148.89,9171.0,130.4741,130.676,130.4127,130.6672,9171.0
2019-11-20 14:20:00,148.89,149.11,148.69,149.07,15391.0,130.6672,130.8603,130.4917,130.8252,15391.0
2019-11-20 14:30:00,149.06,149.39,149.05,149.3,22816.0,130.8164,131.106,130.8076,131.027,22816.0
2019-11-20 14:40:00,149.28,149.35,149.14,149.3,16480.0,131.0095,131.0709,130.8866,131.027,16480.0
2019-11-20 14:50:00,149.31,149.54,149.28,149.34,24516.0,131.0358,131.2377,131.0095,131.0621,24516.0
2019-11-20 15:00:00,149.35,149.45,149.22,149.27,11191.0,131.0709,131.1587,130.9568,131.0007,11191.0
2019-11-20 15:10:00,149.28,149.37,149.18,149.18,11293.0,131.0095,131.0885,130.9217,130.9217,11293.0
2019-11-20 15:20:00,149.19,149.23,149.06,149.15,10390.0,130.9305,130.9656,130.8164,130.8954,10390.0
2019-11-20 15:30:00,149.15,149.16,148.94,149.01,22828.0,130.8954,130.9042,130.7111,130.7725,22828.0
2019-11-20 15:40:00,148.98,149.27,148.98,149.13,29205.0,130.7462,131.0007,130.7462,130.8778,29205.0
2019-11-20 15:50:00,149.13,149.31,149.01,149.12,90621.0,130.8778,131.0358,130.7725,130.8691,90621.0
2019-11-21 09:30:00,148.25,148.64,148.16,148.52,25498.0,130.7918,131.1359,130.7124,131.03,25498.0
2019-11-21 09:40:00,148.56,148.61,147.16,147.47,28552.0,131.0653,131.1094,129.8302,130.1037,28552.0
2019-11-21 09:50:00,147.42,147.71,147.17,147.67,16969.0,130.0595,130.3154,129.839,130.2801,16969.0
2019-11-21 10:00:00,147.77,148.07,147.47,147.85,16875.0,130.3683,130.633,130.1037,130.4389,16875.0
2019-11-21 10:10:00,147.86,148.11,147.83,147.99,9848.0,130.4477,130.6683,130.4213,130.5624,9848.0
2019-11-21 10:20:00,147.97,148.07,147.7,147.7,5568.0,130.5448,130.633,130.3066,130.3066,5568.0
2019-11-21 10:30:00,147.46,147.49,147.24,147.42,8147.0,130.0948,130.1213,129.9007,130.0595,8147.0
2019-11-21 10:40:00,147.45,147.45,146.99,147.29,7033.0,130.086,130.086,129.6802,129.9449,7033.0
2019-11-21 10:50:00,147.33,147.51,147.2,147.37,5913.0,129.9801,130.1389,129.8654,130.0154,5913.0
2019-11-21 11:00:00,147.36,147.36,147.1,147.27,5900.0,130.0066,130.0066,129.7772,129.9272,5900.0
2019-11-21 11:10:00,147.34,147.55,147.29,147.53,8527.0,129.989,130.1742,129.9449,130.1566,8527.0
2019-11-21 11:20:00,147.49,147.74,147.49,147.57,6134.0,130.1213,130.3419,130.1213,130.1919,6134.0
2019-11-21 11:30:00,147.54,147.57,147.22,147.24,8694.0,130.1654,130.1919,129.8831,129.9007,8694.0
2019-11-21 11:40:00,147.19,147.2,146.76,146.87,12181.0,129.8566,129.8654,129.4773,129.5743,12181.0
2019-11-21 11:50:00,146.9,147.0,146.84,146.9,4635.0,129.6008,129.689,129.5478,129.6008,4635.0
2019-11-21 12:00:00,146.89,146.93,146.64,146.84,10746.0,129.592,129.6272,129.3714,129.5478,10746.0
2019-11-21 12:10:00,146.77,146.86,146.41,146.42,3831.0,129.4861,129.5655,129.1685,129.1773,3831.0
2019-11-21 12:20:00,146.4,146.47,146.3,146.42,4561.0,129.1597,129.2214,129.0714,129.1773,4561.0
2019-11-21 12:30:00,146.42,146.67,146.41,146.66,4138.0,129.1773,129.3979,129.1685,129.389,4138.0
2019-11-21 12:40:00,146.66,146.78,146.65,146.65,9480.0,129.389,129.4949,129.3802,129.3802,9480.0
2019-11-21 12:50:00,146.63,146.76,146.52,146.64,6743.0,129.3626,129.4773,129.2655,129.3714,6743.0
2019-11-21 13:00:00,146.7,146.8,146.67,146.71,3598.0,129.4243,129.5126,129.3979,129.4332,3598.0
2019-11-21 13:10:00,146.72,146.73,146.52,146.53,5099.0,129.442,129.4508,129.2655,129.2744,5099.0
2019-11-21 13:20:00,146.57,146.6,146.34,146.55,7286.0,129.3096,129.3361,129.1067,129.292,7286.0
2019-11-21 13:30:00,146.64,146.65,146.35,146.38,3992.0,129.3714,129.3802,129.1155,129.142,3992.0
2019-11-21 13:40:00,146.41,146.47,146.24,146.41,6423.0,129.1685,129.2214,129.0185,129.1685,6423.0
2019-11-21 13:50:00,146.41,146.44,146.27,146.28,4692.0,129.1685,129.1949,129.045,129.0538,4692.0
2019-11-21 14:00:00,146.24,146.53,146.24,146.53,6318.0,129.0185,129.2744,129.0185,129.2744,6318.0
2019-11-21 14:10:00,146.5,146.57,146.4,146.44,6647.0,129.2479,129.3096,129.1597,129.1949,6647.0
2019-11-21 14:20:00,146.44,146.69,146.41,146.68,6203.0,129.1949,129.4155,129.1685,129.4067,6203.0
2019-11-21 14:30:00,146.72,146.91,146.65,146.73,3838.0,129.442,129.6096,129.3802,129.4508,3838.0
2019-11-21 14:40:00,146.71,146.71,146.44,146.44,2466.0,129.4332,129.4332,129.1949,129.1949,2466.0
2019-11-21 14:50:00,146.44,146.44,146.29,146.38,6672.0,129.1949,129.1949,129.0626,129.142,6672.0
2019-11-21 15:00:00,146.4,146.4,146.29,146.3,5020.0,129.1597,129.1597,129.0626,129.0714,5020.0
2019-11-21 15:10:00,146.3,146.35,146.28,146.34,7913.0,129.0714,129.1155,129.0538,129.1067,7913.0
2019-11-21 15:20:00,146.36,146.41,146.29,146.3,7960.0,129.1244,129.1685,129.0626,129.0714,7960.0
2019-11-21 15:30:00,146.29,146.38,146.28,146.34,19954.0,129.0626,129.142,129.0538,129.1067,19954.0
2019-11-21 15:40:00,146.34,146.41,146.29,146.29,16941.0,129.1067,129.1685,129.0626,129.0626,16941.0
2019-11-21 15:50:00,146.28,146.58,146.25,146.55,60322.0,129.0538,129.3185,129.0273,129.292,60322.0
2019-11-22 09:30:00,146.78,147.1,146.63,146.97,19867.0,129.4949,129.7772,129.3626,129.6625,19867.0
2019-11-22 09:40:00,146.97,147.0,146.26,146.42,16397.0,129.6625,129.689,129.0361,129.1773,16397.0
2019-11-22 09:50:00,146.34,146.63,146.09,146.49,19126.0,129.1067,129.3626,128.8862,129.2391,19126.0
2019-11-22 10:00:00,146.54,146.64,146.13,146.49,11732.0,129.2832,129.3714,128.9215,129.2391,11732.0
2019-11-22 10:10:00,146.44,146.64,146.25,146.25,5090.0,129.1949,129.3714,129.0273,129.0273,5090.0
2019-11-22 10:20:00,146.29,146.38,146.2,146.24,12622.0,129.0626,129.142,128.9832,129.0185,12622.0
2019-11-22 10:30:00,146.27,146.28,146.1,146.19,12912.0,129.045,129.0538,128.895,128.9744,12912.0
2019-11-22 10:40:00,146.19,146.73,146.0,146.65,44859.0,128.9744,129.4508,128.8068,129.3802,44859.0
2019-11-22 10:50:00,146.57,146.61,146.32,146.43,5623.0,129.3096,129.3449,129.0891,129.1861,5623.0
2019-11-22 11:00:00,146.46,146.75,146.39,146.52,8048.0,129.2126,129.4684,129.1508,129.2655,8048.0
2019-11-22 11:10:00,146.49,146.68,146.38,146.63,6011.0,129.2391,129.4067,129.142,129.3626,6011.0
2019-11-22 11:20:00,146.65,146.77,146.59,146.69,4829.0,129.3802,129.4861,129.3273,129.4155,4829.0
2019-11-22 11:30:00,146.68,146.8,146.56,146.67,5500.0,129.4067,129.5126,129.3008,129.3979,5500.0
2019-11-22 11:40:00,146.61,146.69,146.48,146.65,6682.0,129.3449,129.4155,129.2302,129.3802,6682.0
2019-11-22 11:50:00,146.6,146.73,146.53,146.62,3889.0,129.3361,129.4508,129.2744,129.3538,3889.0
2019-11-22 12:00:00,146.65,146.86,146.65,146.74,8218.0,129.3802,129.5655,129.3802,129.4596,8218.0
2019-11-22 12:10:00,146.73,146.93,146.68,146.69,4800.0,129.4508,129.6272,129.4067,129.4155,4800.0
2019-11-22 12:20:00,146.69,146.87,146.65,146.73,3300.0,129.4155,129.5743,129.3802,129.4508,3300.0
2019-11-22 12:30:00,146.72,146.91,146.72,146.84,4905.0,129.442,129.6096,129.442,129.5478,4905.0
2019-11-22 12:40:00,146.77,146.9,146.74,146.9,7865.0,129.4861,129.6008,129.4596,129.6008,7865.0
2019-11-22 12:50:00,146.9,146.95,146.84,146.88,3100.0,129.6008,129.6449,129.5478,129.5831,3100.0
2019-11-22 13:00:00,146.88,146.94,146.81,146.88,4219.0,129.5831,129.6361,129.5214,129.5831,4219.0
2019-11-22 13:10:00,146.93,147.02,146.88,147.01,3758.0,129.6272,129.7066,129.5831,129.6978,3758.0
2019-11-22 13:20:00,147.03,147.04,146.95,147.0,3458.0,129.7155,129.7243,129.6449,129.689,3458.0
2019-11-22 13:30:00,146.97,146.98,146.71,146.73,3111.0,129.6625,129.6714,129.4332,129.4508,3111.0
2019-11-22 13:40:00,146.68,146.92,146.68,146.84,3286.0,129.4067,129.6184,129.4067,129.5478,3286.0
2019-11-22 13:50:00,146.76,147.0,146.76,146.93,2961.0,129.4773,129.689,129.4773,129.6272,2961.0
2019-11-22 14:00:00,146.84,147.07,146.84,147.04,4222.0,129.5478,129.7508,129.5478,129.7243,4222.0
2019-11-22 14:10:00,147.05,147.12,147.04,147.1,3310.0,129.7331,129.7949,129.7243,129.7772,3310.0
2019-11-22 14:20:00,147.1,147.24,147.1,147.12,5727.0,129.7772,129.9007,129.7772,129.7949,5727.0
2019-11-22 14:30:00,146.95,147.08,146.91,147.03,2685.0,129.6449,129.7596,129.6096,129.7155,2685.0
2019-11-22 14:40:00,147.0,147.09,146.92,147.03,1673.0,129.689,129.7684,129.6184,129.7155,1673.0
2019-11-22 14:50:00,147.05,147.1,147.02,147.04,3125.0,129.7331,129.7772,129.7066,129.7243,3125.0
2019-11-22 15:00:00,147.05,147.07,146.96,147.06,4192.0,129.7331,129.7508,129.6537,129.7419,4192.0
2019-11-22 15:10:00,147.08,147.2,147.05,147.09,8018.0,129.7596,129.8654,129.7331,129.7684,8018.0
2019-11-22 15:20:00,147.1,147.1,147.0,147.01,2515.0,129.7772,129.7772,129.689,129.6978,2515.0
2019-11-22 15:30:00,146.99,147.08,146.9,146.94,8634.0,129.6802,129.7596,129.6008,129.6361,8634.0
2019-11-22 15:40:00,146.94,146.97,146.85,146.93,10553.0,129.6361,129.6625,129.5567,129.6272,10553.0
2019-11-22 15:50:00,146.93,146.96,146.77,146.84,29774.0,129.6272,129.6537,129.4861,129.5478,29774.0
2019-11-25 09:30:00,147.0,147.45,146.95,147.02,10497.0,129.689,130.086,129.6449,129.7066,10497.0
2019-11-25 09:40:00,146.86,147.42,146.86,147.35,8106.0,129.5655,130.0595,129.5655,129.9978,8106.0
2019-11-25 09:50:00,147.41,147.42,147.09,147.09,7712.0,130.0507,130.0595,129.7684,129.7684,7712.0
2019-11-25 10:00:00,147.1,147.18,146.6,146.6,7712.0,129.7772,129.8478,129.3361,129.3361,7712.0
2019-11-25 10:10:00,146.6,146.91,146.34,146.6,13027.0,129.3361,129.6096,129.1067,129.3361,13027.0
2019-11-25 10:20:00,146.6,146.62,146.35,146.37,5929.0,129.3361,129.3538,129.1155,129.1332,5929.0
2019-11-25 10:30:00,146.37,146.49,146.11,146.15,13543.0,129.1332,129.2391,128.9038,128.9391,13543.0
2019-11-25 10:40:00,146.15,146.24,146.05,146.21,7457.0,128.9391,129.0185,128.8509,128.992,7457.0
2019-11-25 10:50:00,146.28,146.29,146.0,146.18,4434.0,129.0538,129.0626,128.8068,128.9656,4434.0
2019-11-25 11:00:00,146.16,146.22,146.05,146.05,5494.0,128.9479,129.0009,128.8509,128.8509,5494.0
2019-11-25 11:10:00,146.05,146.32,146.05,146.3,8947.0,128.8509,129.0891,128.8509,129.0714,8947.0
2019-11-25 11:20:00,146.23,146.43,146.01,146.41,16362.0,129.0097,129.1861,128.8156,129.1685,16362.0
2019-11-25 11:30:00,146.42,146.77,146.39,146.64,10276.0,129.1773,129.4861,129.1508,129.3714,10276.0
2019-11-25 11:40:00,146.55,146.68,146.49,146.6,4733.0,129.292,129.4067,129.2391,129.3361,4733.0
2019-11-25 11:50:00,146.64,146.67,146.51,146.55,7948.0,129.3714,129.3979,129.2567,129.292,7948.0
2019-11-25 12:00:00,146.58,146.99,146.54,146.99,6306.0,129.3185,129.6802,129.2832,129.6802,6306.0
2019-11-25 12:10:00,147.01,147.01,146.71,146.78,9659.0,129.6978,129.6978,129.4332,129.4949,9659.0
2019-11-25 12:20:00,146.84,146.96,146.82,146.87,5130.0,129.5478,129.6537,129.5302,129.5743,5130.0
2019-11-25 12:30:00,146.86,146.87,146.56,146.71,3002.0,129.5655,129.5743,129.3008,129.4332,3002.0
2019-11-25 12:40:00,146.7,146.74,146.56,146.57,7949.0,129.4243,129.4596,129.3008,129.3096,7949.0
2019-11-25 12:50:00,146.6,146.61,146.52,146.55,4167.0,129.3361,129.3449,129.2655,129.292,4167.0
2019-11-25 13:00:00,146.55,146.55,146.39,146.45,8327.0,129.292,129.292,129.1508,129.2038,8327.0
2019-11-25 13:10:00,146.44,146.45,146.25,146.26,3500.0,129.1949,129.2038,129.0273,129.0361,3500.0
2019-11-25 13:20:00,146.26,146.49,146.24,146.49,9426.0,129.0361,129.2391,129.0185,129.2391,9426.0
2019-11-25 13:30:00,146.44,146.45,146.17,146.18,6400.0,129.1949,129.2038,128.9567,128.9656,6400.0
2019-11-25 13:40:00,146.15,146.51,146.15,146.26,8020.0,128.9391,129.2567,128.9391,129.0361,8020.0
2019-11-25 13:50:00,146.19,146.28,146.17,146.24,7029.0,128.9744,129.0538,128.9567,129.0185,7029.0
2019-11-25 14:00:00,146.24,146.39,146.1,146.1,8637.0,129.0185,129.1508,128.895,128.895,8637.0
2019-11-25 14:10:00,146.1,146.29,145.96,146.21,11690.0,128.895,129.0626,128.7715,128.992,11690.0
2019-11-25 14:20:00,146.17,146.24,145.99,146.04,10506.0,128.9567,129.0185,128.7979,128.8421,10506.0
2019-11-25 14:30:00,146.03,146.12,145.9,145.91,11870.0,128.8332,128.9126,128.7185,128.7274,11870.0
2019-11-25 14:40:00,145.91,145.98,145.82,145.84,11325.0,128.7274,128.7891,128.648,128.6656,11325.0
2019-11-25 14:50:00,145.82,146.03,145.8,145.93,11344.0,128.648,128.8332,128.6303,128.745,11344.0
2019-11-25 15:00:00,145.93,146.21,145.92,146.06,9788.0,128.745,128.992,128.7362,128.8597,9788.0
2019-11-25 15:10:00,146.06,146.13,146.01,146.13,5706.0,128.8597,128.9215,128.8156,128.9215,5706.0
2019-11-25 15:20:00,146.14,146.25,146.08,146.14,12278.0,128.9303,129.0273,128.8773,128.9303,12278.0
2019-11-25 15:30:00,146.16,146.24,146.01,146.01,15266.0,128.9479,129.0185,128.8156,128.8156,15266.0
2019-11-25 15:40:00,146.01,146.15,145.99,146.02,17758.0,128.8156,128.9391,128.7979,128.8244,17758.0
2019-11-25 15:50:00,146.02,146.39,145.98,146.09,108653.0,128.8244,129.1508,128.7891,128.8862,108653.0
2019-11-26 09:30:00,146.56,147.15,146.05,147.02,16888.0,129.3008,129.8213,128.8509,129.7066,16888.0
2019-11-26 09:40:00,147.09,147.1,146.75,147.0,6668.0,129.7684,129.7772,129.4684,129.689,6668.0
2019-11-26 09:50:00,147.0,147.62,147.0,147.42,14273.0,129.689,130.236,129.689,130.0595,14273.0
2019-11-26 10:00:00,147.41,147.41,146.94,147.29,6794.0,130.0507,130.0507,129.6361,129.9449,6794.0
2019-11-26 10:10:00,147.38,147.58,147.16,147.44,8141.0,130.0243,130.2007,129.8302,130.0772,8141.0
2019-11-26 10:20:00,147.39,147.87,147.39,147.86,6764.0,130.0331,130.4565,130.0331,130.4477,6764.0
2019-11-26 10:30:00,147.82,147.97,147.73,147.96,8155.0,130.4124,130.5448,130.333,130.536,8155.0
2019-11-26 10:40:00,148.05,148.5,147.95,148.42,21721.0,130.6154,131.0124,130.5271,130.9418,21721.0
2019-11-26 10:50:00,148.45,148.72,148.16,148.45,39117.0,130.9682,131.2065,130.7124,130.9682,39117.0
2019-11-26 11:00:00,148.46,148.62,148.32,148.5,18488.0,130.9771,131.1182,130.8536,131.0124,18488.0
2019-11-26 11:10:00,148.48,148.59,148.36,148.43,23397.0,130.9947,131.0918,130.8888,130.9506,23397.0
2019-11-26 11:20:00,148.43,148.54,148.36,148.41,3520.0,130.9506,131.0476,130.8888,130.933,3520.0
2019-11-26 11:30:00,148.37,148.51,148.18,148.18,6366.0,130.8977,131.0212,130.73,130.73,6366.0
2019-11-26 11:40:00,148.18,148.21,147.75,148.05,7508.0,130.73,130.7565,130.3507,130.6154,7508.0
2019-11-26 11:50:00,148.05,148.22,148.05,148.21,3678.0,130.6154,130.7653,130.6154,130.7565,3678.0
2019-11-26 12:00:00,148.2,148.2,148.01,148.14,3771.0,130.7477,130.7477,130.5801,130.6948,3771.0
2019-11-26 12:10:00,148.17,148.32,148.12,148.14,5559.0,130.7212,130.8536,130.6771,130.6948,5559.0
2019-11-26 12:20:00,148.12,148.32,148.02,148.3,4789.0,130.6771,130.8536,130.5889,130.8359,4789.0
2019-11-26 12:30:00,148.3,148.46,148.23,148.36,3642.0,130.8359,130.9771,130.7742,130.8888,3642.0
2019-11-26 12:40:00,148.32,148.46,148.25,148.46,3285.0,130.8536,130.9771,130.7918,130.9771,3285.0
2019-11-26 12:50:00,148.51,148.63,148.49,148.49,5277.0,131.0212,131.1271,131.0035,131.0035,5277.0
2019-11-26 13:00:00,148.49,148.59,148.44,148.58,3681.0,131.0035,131.0918,130.9594,131.0829,3681.0
2019-11-26 13:10:00,148.56,148.56,148.46,148.54,4800.0,131.0653,131.0653,130.9771,131.0476,4800.0
2019-11-26 13:20:00,148.58,148.64,148.51,148.64,3000.0,131.0829,131.1359,131.0212,131.1359,3000.0
2019-11-26 13:30:00,148.6,148.63,148.48,148.61,3740.0,131.1006,131.1271,130.9947,131.1094,3740.0
2019-11-26 13:40:00,148.61,148.76,148.57,148.72,7364.0,131.1094,131.2417,131.0741,131.2065,7364.0
2019-11-26 13:50:00,148.74,148.83,148.7,148.82,8909.0,131.2241,131.3035,131.1888,131.2947,8909.0
2019-11-26 14:00:00,148.84,148.91,148.78,148.9,10264.0,131.3123,131.3741,131.2594,131.3653,10264.0
2019-11-26 14:10:00,148.89,148.99,148.76,148.79,9863.0,131.3564,131.4447,131.2417,131.2682,9863.0
2019-11-26 14:20:00,148.78,148.83,148.54,148.58,5424.0,131.2594,131.3035,131.0476,131.0829,5424.0
2019-11-26 14:30:00,148.53,148.66,148.49,148.52,3912.0,131.0388,131.1535,131.0035,131.03,3912.0
2019-11-26 14:40:00,148.56,148.69,148.5,148.67,4440.0,131.0653,131.18,131.0124,131.1623,4440.0
2019-11-26 14:50:00,148.69,148.69,148.51,148.61,7072.0,131.18,131.18,131.0212,131.1094,7072.0
2019-11-26 15:00:00,148.6,148.63,148.54,148.63,5910.0,131.1006,131.1271,131.0476,131.1271,5910.0
2019-11-26 15:10:00,148.64,148.67,148.46,148.48,9907.0,131.1359,131.1623,130.9771,130.9947,9907.0
2019-11-26 15:20:00,148.48,148.9,148.47,148.89,12288.0,130.9947,131.3653,130.9859,131.3564,12288.0
2019-11-26 15:30:00,148.89,148.89,148.59,148.82,25725.0,131.3564,131.3564,131.0918,131.2947,25725.0
2019-11-26 15:40:00,148.82,148.98,148.74,148.83,35085.0,131.2947,131.4358,131.2241,131.3035,35085.0
2019-11-26 15:50:00,148.84,149.68,148.84,149.57,228583.0,131.3123,132.0534,131.3123,131.9564,228583.0
2019-11-27 09:30:00,149.54,149.62,148.88,149.36,14293.0,131.9299,132.0005,131.3476,131.7711,14293.0
2019-11-27 09:40:00,149.37,149.45,148.47,148.65,8617.0,131.7799,131.8505,130.9859,131.1447,8617.0
2019-11-27 09:50:00,148.74,149.05,148.65,148.73,5844.0,131.2241,131.4976,131.1447,131.2153,5844.0
2019-11-27 10:00:00,148.79,148.86,148.56,148.81,7035.0,131.2682,131.33,131.0653,131.2859,7035.0
2019-11-27 10:10:00,148.73,149.14,148.61,148.86,6315.0,131.2153,131.577,131.1094,131.33,6315.0
2019-11-27 10:20:00,148.88,149.19,148.88,148.96,4593.0,131.3476,131.6211,131.3476,131.4182,4593.0
2019-11-27 10:30:00,148.99,149.11,148.83,149.06,7401.0,131.4447,131.5505,131.3035,131.5064,7401.0
2019-11-27 10:40:00,149.1,149.54,149.08,149.23,11888.0,131.5417,131.9299,131.5241,131.6564,11888.0
2019-11-27 10:50:00,149.29,149.32,149.02,149.05,9610.0,131.7093,131.7358,131.4711,131.4976,9610.0
2019-11-27 11:00:00,149.01,149.13,148.87,149.01,8348.0,131.4623,131.5682,131.3388,131.4623,8348.0
2019-11-27 11:10:00,149.02,149.05,148.72,148.82,12414.0,131.4711,131.4976,131.2065,131.2947,12414.0
2019-11-27 11:20:00,148.83,148.93,148.55,148.93,17273.0,131.3035,131.3917,131.0565,131.3917,17273.0
2019-11-27 11:30:00,148.96,149.2,148.96,149.19,7319.0,131.4182,131.6299,131.4182,131.6211,7319.0
2019-11-27 11:40:00,149.16,149.25,149.03,149.05,8791.0,131.5946,131.674,131.4799,131.4976,8791.0
2019-11-27 11:50:00,149.06,149.23,149.05,149.23,11747.0,131.5064,131.6564,131.4976,131.6564,11747.0
2019-11-27 12:00:00,149.23,149.23,149.02,149.16,6870.0,131.6564,131.6564,131.4711,131.5946,6870.0
2019-11-27 12:10:00,149.1,149.13,148.75,148.75,4199.0,131.5417,131.5682,131.2329,131.2329,4199.0
2019-11-27 12:20:00,148.68,148.8,148.62,148.8,9587.0,131.1712,131.277,131.1182,131.277,9587.0
2019-11-27 12:30:00,148.79,148.9,148.73,148.78,7943.0,131.2682,131.3653,131.2153,131.2594,7943.0
2019-11-27 12:40:00,148.76,148.76,148.57,148.63,6246.0,131.2417,131.2417,131.0741,131.1271,6246.0
2019-11-27 12:50:00,148.63,148.78,148.47,148.73,10586.0,131.1271,131.2594,130.9859,131.2153,10586.0
2019-11-27 13:00:00,148.72,148.72,148.45,148.51,7962.0,131.2065,131.2065,130.9682,131.0212,7962.0
2019-11-27 13:10:00,148.51,148.81,148.45,148.81,5764.0,131.0212,131.2859,130.9682,131.2859,5764.0
2019-11-27 13:20:00,148.77,148.8,148.7,148.7,5669.0,131.2506,131.277,131.1888,131.1888,5669.0
2019-11-27 13:30:00,148.73,148.74,148.58,148.66,7507.0,131.2153,131.2241,131.0829,131.1535,7507.0
2019-11-27 13:40:00,148.66,148.66,148.47,148.49,7417.0,131.1535,131.1535,130.9859,131.0035,7417.0
2019-11-27 13:50:00,148.47,148.66,148.47,148.64,5795.0,130.9859,131.1535,130.9859,131.1359,5795.0
2019-11-27 14:00:00,148.63,148.64,148.46,148.48,5336.0,131.1271,131.1359,130.9771,130.9947,5336.0
2019-11-27 14:10:00,148.46,148.58,148.43,148.55,9180.0,130.9771,131.0829,130.9506,131.0565,9180.0
2019-11-27 14:20:00,148.52,148.67,148.52,148.66,7226.0,131.03,131.1623,131.03,131.1535,7226.0
2019-11-27 14:30:00,148.67,148.67,148.57,148.66,6991.0,131.1623,131.1623,131.0741,131.1535,6991.0
2019-11-27 14:40:00,148.65,148.73,148.62,148.73,7064.0,131.1447,131.2153,131.1182,131.2153,7064.0
2019-11-27 14:50:00,148.72,148.73,148.6,148.6,7064.0,131.2065,131.2153,131.1006,131.1006,7064.0
2019-11-27 15:00:00,148.62,148.68,148.6,148.62,5913.0,131.1182,131.1712,131.1006,131.1182,5913.0
2019-11-27 15:10:00,148.62,148.73,148.61,148.7,11310.0,131.1182,131.2153,131.1094,131.1888,11310.0
2019-11-27 15:20:00,148.7,148.77,148.67,148.69,11069.0,131.1888,131.2506,131.1623,131.18,11069.0
2019-11-27 15:30:00,148.7,148.74,148.51,148.51,13767.0,131.1888,131.2241,131.0212,131.0212,13767.0
2019-11-27 15:40:00,148.51,148.52,148.33,148.46,27851.0,131.0212,131.03,130.8624,130.9771,27851.0
2019-11-27 15:50:00,148.44,148.62,148.38,148.55,77116.0,130.9594,131.1182,130.9065,131.0565,77116.0
2019-11-29 09:30:00,148.81,149.31,148.73,148.83,13027.0,131.2859,131.727,131.2153,131.3035,13027.0
2019-11-29 09:40:00,149.02,149.11,148.23,148.23,8472.0,131.4711,131.5505,130.7742,130.7742,8472.0
2019-11-29 09:50:00,148.32,148.41,148.04,148.09,8705.0,130.8536,130.933,130.6065,130.6506,8705.0
2019-11-29 10:00:00,148.09,148.41,147.9,148.37,6448.0,130.6506,130.933,130.483,130.8977,6448.0
2019-11-29 10:10:00,148.63,148.71,148.43,148.43,4014.0,131.1271,131.1976,130.9506,130.9506,4014.0
2019-11-29 10:20:00,148.44,148.49,148.02,148.15,5432.0,130.9594,131.0035,130.5889,130.7036,5432.0
2019-11-29 10:30:00,148.17,148.32,147.79,147.79,10158.0,130.7212,130.8536,130.386,130.386,10158.0
2019-11-29 10:40:00,147.69,147.91,147.61,147.7,5203.0,130.2977,130.4918,130.2272,130.3066,5203.0
2019-11-29 10:50:00,147.69,147.81,147.5,147.65,13468.0,130.2977,130.4036,130.1301,130.2625,13468.0
2019-11-29 11:00:00,147.6,148.23,147.6,148.23,5503.0,130.2183,130.7742,130.2183,130.7742,5503.0
2019-11-29 11:10:00,148.24,148.56,148.2,148.49,5479.0,130.783,131.0653,130.7477,131.0035,5479.0
2019-11-29 11:20:00,148.49,148.49,148.35,148.4,4583.0,131.0035,131.0035,130.88,130.9241,4583.0
2019-11-29 11:30:00,148.37,148.39,148.26,148.37,5113.0,130.8977,130.9153,130.8006,130.8977,5113.0
2019-11-29 11:40:00,148.45,148.63,148.31,148.32,8196.0,130.9682,131.1271,130.8447,130.8536,8196.0
2019-11-29 11:50:00,148.25,148.51,148.22,148.51,6947.0,130.7918,131.0212,130.7653,131.0212,6947.0
2019-11-29 12:00:00,148.47,148.48,148.36,148.38,3369.0,130.9859,130.9947,130.8888,130.9065,3369.0
2019-11-29 12:10:00,148.28,148.28,147.9,147.9,4129.0,130.8183,130.8183,130.483,130.483,4129.0
2019-11-29 12:20:00,147.92,148.27,147.89,148.19,5989.0,130.5007,130.8094,130.4742,130.7389,5989.0
2019-11-29 12:30:00,148.16,148.21,147.85,147.93,8081.0,130.7124,130.7565,130.4389,130.5095,8081.0
2019-11-29 12:40:00,147.94,147.95,147.7,147.83,10633.0,130.5183,130.5271,130.3066,130.4213,10633.0
2019-11-29 12:50:00,147.85,148.3,147.84,148.19,31465.0,130.4389,130.8359,130.4301,130.7389,31465.0
2019-12-02 09:30:00,147.67,148.51,147.5,147.6,34222.0,130.2801,131.0212,130.1301,130.2183,34222.0
2019-12-02 09:40:00,147.38,147.72,146.94,147.19,8881.0,130.0243,130.3242,129.6361,129.8566,8881.0
2019-12-02 09:50:00,147.15,147.19,146.85,146.89,2833.0,129.8213,129.8566,129.5567,129.592,2833.0
2019-12-02 10:00:00,146.78,147.23,146.78,147.2,7261.0,129.4949,129.8919,129.4949,129.8654,7261.0
2019-12-02 10:10:00,147.34,147.82,147.34,147.69,5789.0,129.989,130.4124,129.989,130.2977,5789.0
2019-12-02 10:20:00,147.65,147.87,147.64,147.86,6326.0,130.2625,130.4565,130.2536,130.4477,6326.0
2019-12-02 10:30:00,147.85,147.88,147.36,147.79,3323.0,130.4389,130.4654,130.0066,130.386,3323.0
2019-12-02 10:40:00,147.77,147.77,147.6,147.61,15639.0,130.3683,130.3683,130.2183,130.2272,15639.0
2019-12-02 10:50:00,147.68,147.71,147.33,147.5,6175.0,130.2889,130.3154,129.9801,130.1301,6175.0
2019-12-02 11:00:00,147.55,147.75,147.48,147.72,4262.0,130.1742,130.3507,130.1125,130.3242,4262.0
2019-12-02 11:10:00,147.73,148.0,147.71,147.95,6002.0,130.333,130.5712,130.3154,130.5271,6002.0
2019-12-02 11:20:00,147.94,147.97,147.84,147.87,5036.0,130.5183,130.5448,130.4301,130.4565,5036.0
2019-12-02 11:30:00,147.9,147.93,147.77,147.86,5554.0,130.483,130.5095,130.3683,130.4477,5554.0
2019-12-02 11:40:00,147.85,148.1,147.81,147.96,8347.0,130.4389,130.6595,130.4036,130.536,8347.0
2019-12-02 11:50:00,148.0,148.27,147.97,148.17,11644.0,130.5712,130.8094,130.5448,130.7212,11644.0
2019-12-02 12:00:00,148.18,148.32,148.13,148.26,6784.0,130.73,130.8536,130.6859,130.8006,6784.0
2019-12-02 12:10:00,148.25,148.25,148.05,148.14,4412.0,130.7918,130.7918,130.6154,130.6948,4412.0
2019-12-02 12:20:00,148.27,148.27,148.03,148.08,6585.0,130.8094,130.8094,130.5977,130.6418,6585.0
2019-12-02 12:30:00,148.05,148.09,147.83,147.83,8209.0,130.6154,130.6506,130.4213,130.4213,8209.0
2019-12-02 12:40:00,147.81,148.04,147.81,148.0,4610.0,130.4036,130.6065,130.4036,130.5712,4610.0
2019-12-02 12:50:00,147.99,148.0,147.75,147.83,3609.0,130.5624,130.5712,130.3507,130.4213,3609.0
2019-12-02 13:00:00,147.84,147.98,147.79,147.96,3321.0,130.4301,130.5536,130.386,130.536,3321.0
2019-12-02 13:10:00,147.97,148.13,147.96,148.07,4322.0,130.5448,130.6859,130.536,130.633,4322.0
2019-12-02 13:20:00,148.06,148.13,148.02,148.13,2128.0,130.6242,130.6859,130.5889,130.6859,2128.0
2019-12-02 13:30:00,148.1,148.11,147.86,147.94,4896.0,130.6595,130.6683,130.4477,130.5183,4896.0
2019-12-02 13:40:00,147.94,147.95,147.84,147.88,4741.0,130.5183,130.5271,130.4301,130.4654,4741.0
2019-12-02 13:50:00,147.91,147.92,147.71,147.73,5390.0,130.4918,130.5007,130.3154,130.333,5390.0
2019-12-02 14:00:00,147.75,147.88,147.73,147.74,8546.0,130.3507,130.4654,130.333,130.3419,8546.0
2019-12-02 14:10:00,147.75,147.87,147.68,147.87,4503.0,130.3507,130.4565,130.2889,130.4565,4503.0
2019-12-02 14:20:00,147.92,147.97,147.85,147.91,6574.0,130.5007,130.5448,130.4389,130.4918,6574.0
2019-12-02 14:30:00,147.92,148.02,147.9,147.99,6017.0,130.5007,130.5889,130.483,130.5624,6017.0
2019-12-02 14:40:00,147.99,147.99,147.86,147.97,5602.0,130.5624,130.5624,130.4477,130.5448,5602.0
2019-12-02 14:50:00,147.99,148.11,147.98,148.09,6002.0,130.5624,130.6683,130.5536,130.6506,6002.0
2019-12-02 15:00:00,148.08,148.17,148.05,148.17,5041.0,130.6418,130.7212,130.6154,130.7212,5041.0
2019-12-02 15:10:00,148.21,148.34,148.16,148.33,5690.0,130.7565,130.8712,130.7124,130.8624,5690.0
2019-12-02 15:20:00,148.32,148.51,148.28,148.51,9119.0,130.8536,131.0212,130.8183,131.0212,9119.0
2019-12-02 15:30:00,148.55,148.81,148.49,148.78,22780.0,131.0565,131.2859,131.0035,131.2594,22780.0
2019-12-02 15:40:00,148.74,149.09,148.74,149.05,19040.0,131.2241,131.5329,131.2241,131.4976,19040.0
2019-12-02 15:50:00,149.06,149.09,148.72,148.94,58500.0,131.5064,131.5329,131.2065,131.4005,58500.0
2019-12-03 09:30:00,149.12,149.31,148.3,149.19,27862.0,131.5593,131.727,130.8359,131.6211,27862.0
2019-12-03 09:40:00,149.36,149.8,149.36,149.8,9428.0,131.7711,132.1593,131.7711,132.1593,9428.0
2019-12-03 09:50:00,149.78,150.38,149.43,149.58,29893.0,132.1416,132.671,131.8328,131.9652,29893.0
2019-12-03 10:00:00,149.49,149.61,148.7,148.75,10644.0,131.8858,131.9916,131.1888,131.2329,10644.0
2019-12-03 10:10:00,148.85,149.25,148.81,149.25,14946.0,131.3211,131.674,131.2859,131.674,14946.0
2019-12-03 10:20:00,149.2,149.31,148.62,148.62,10818.0,131.6299,131.727,131.1182,131.1182,10818.0
2019-12-03 10:30:00,148.59,148.81,148.46,148.66,16112.0,131.0918,131.2859,130.9771,131.1535,16112.0
2019-12-03 10:40:00,148.67,148.81,148.49,148.78,10854.0,131.1623,131.2859,131.0035,131.2594,10854.0
2019-12-03 10:50:00,148.77,148.79,148.32,148.68,8711.0,131.2506,131.2682,130.8536,131.1712,8711.0
2019-12-03 11:00:00,148.67,148.67,148.49,148.49,8397.0,131.1623,131.1623,131.0035,131.0035,8397.0
2019-12-03 11:10:00,148.49,148.63,148.33,148.42,8889.0,131.0035,131.1271,130.8624,130.9418,8889.0
2019-12-03 11:20:00,148.38,148.51,148.05,148.28,11903.0,130.9065,131.0212,130.6154,130.8183,11903.0
2019-12-03 11:30:00,148.24,148.32,148.08,148.23,5889.0,130.783,130.8536,130.6418,130.7742,5889.0
2019-12-03 11:40:00,148.15,148.38,148.11,148.37,8652.0,130.7036,130.9065,130.6683,130.8977,8652.0
2019-12-03 11:50:00,148.34,148.34,148.11,148.2,7566.0,130.8712,130.8712,130.6683,130.7477,7566.0
2019-12-03 12:00:00,148.19,148.24,147.98,148.01,7195.0,130.7389,130.783,130.5536,130.5801,7195.0
2019-12-03 12:10:00,148.03,148.06,147.82,147.82,6509.0,130.5977,130.6242,130.4124,130.4124,6509.0
2019-12-03 12:20:00,147.79,148.08,147.71,148.06,7430.0,130.386,130.6418,130.3154,130.6242,7430.0
2019-12-03 12:30:00,148.04,148.18,147.98,148.03,6820.0,130.6065,130.73,130.5536,130.5977,6820.0
2019-12-03 12:40:00,148.05,148.2,148.01,148.19,4630.0,130.6154,130.7477,130.5801,130.7389,4630.0
2019-12-03 12:50:00,148.16,148.16,148.05,148.14,3359.0,130.7124,130.7124,130.6154,130.6948,3359.0
2019-12-03 13:00:00,148.12,148.16,148.0,148.0,3808.0,130.6771,130.7124,130.5712,130.5712,3808.0
2019-12-03 13:10:00,147.98,148.25,147.98,148.18,4328.0,130.5536,130.7918,130.5536,130.73,4328.0
2019-12-03 13:20:00,148.15,148.38,148.14,148.23,6611.0,130.7036,130.9065,130.6948,130.7742,6611.0
2019-12-03 13:30:00,148.22,148.27,148.15,148.26,5137.0,130.7653,130.8094,130.7036,130.8006,5137.0
2019-12-03 13:40:00,148.25,148.33,148.14,148.19,4400.0,130.7918,130.8624,130.6948,130.7389,4400.0
2019-12-03 13:50:00,148.21,148.31,148.19,148.3,7111.0,130.7565,130.8447,130.7389,130.8359,7111.0
2019-12-03 14:00:00,148.33,148.46,148.27,148.3,5377.0,130.8624,130.9771,130.8094,130.8359,5377.0
2019-12-03 14:10:00,148.36,148.43,148.21,148.21,5091.0,130.8888,130.9506,130.7565,130.7565,5091.0
2019-12-03 14:20:00,148.19,148.19,148.01,148.07,5322.0,130.7389,130.7389,130.5801,130.633,5322.0
2019-12-03 14:30:00,148.07,148.16,148.06,148.13,3867.0,130.633,130.7124,130.6242,130.6859,3867.0
2019-12-03 14:40:00,148.16,148.32,148.12,148.19,6740.0,130.7124,130.8536,130.6771,130.7389,6740.0
2019-12-03 14:50:00,148.21,148.38,148.21,148.37,5900.0,130.7565,130.9065,130.7565,130.8977,5900.0
2019-12-03 15:00:00,148.38,148.53,148.38,148.53,7165.0,130.9065,131.0388,130.9065,131.0388,7165.0
2019-12-03 15:10:00,148.51,148.79,148.49,148.61,15927.0,131.0212,131.2682,131.0035,131.1094,15927.0
2019-12-03 15:20:00,148.63,148.93,148.63,148.8,15522.0,131.1271,131.3917,131.1271,131.277,15522.0
2019-12-03 15:30:00,148.81,149.15,148.77,148.99,18427.0,131.2859,131.5858,131.2506,131.4447,18427.0
2019-12-03 15:40:00,149.0,149.06,148.82,148.82,22714.0,131.4535,131.5064,131.2947,131.2947,22714.0
2019-12-03 15:50:00,148.8,148.91,148.67,148.8,51991.0,131.277,131.3741,131.1623,131.277,51991.0
2019-12-04 09:30:00,148.54,149.1,148.27,149.03,16958.0,131.0476,131.5417,130.8094,131.4799,16958.0
2019-12-04 09:40:00,149.07,149.28,148.69,149.22,7949.0,131.5152,131.7005,131.18,131.6476,7949.0
2019-12-04 09:50:00,149.16,149.68,149.15,149.56,10191.0,131.5946,132.0534,131.5858,131.9475,10191.0
2019-12-04 10:00:00,149.5,150.1,149.5,149.78,13884.0,131.8946,132.4239,131.8946,132.1416,13884.0
2019-12-04 10:10:00,149.84,149.84,149.38,149.63,6322.0,132.1946,132.1946,131.7887,132.0093,6322.0
2019-12-04 10:20:00,149.6,149.61,149.11,149.11,4650.0,131.9828,131.9916,131.5505,131.5505,4650.0
2019-12-04 10:30:00,149.02,149.27,148.86,149.27,5105.0,131.4711,131.6917,131.33,131.6917,5105.0
2019-12-04 10:40:00,149.28,149.9,149.27,149.87,17354.0,131.7005,132.2475,131.6917,132.221,17354.0
2019-12-04 10:50:00,149.87,149.98,149.73,149.75,17491.0,132.221,132.3181,132.0975,132.1152,17491.0
2019-12-04 11:00:00,149.74,149.74,149.25,149.32,11590.0,132.1063,132.1063,131.674,131.7358,11590.0
2019-12-04 11:10:00,149.36,149.5,149.27,149.41,7898.0,131.7711,131.8946,131.6917,131.8152,7898.0
2019-12-04 11:20:00,149.39,149.59,149.39,149.47,12290.0,131.7976,131.974,131.7976,131.8681,12290.0
2019-12-04 11:30:00,149.42,149.69,149.42,149.69,5962.0,131.824,132.0622,131.824,132.0622,5962.0
2019-12-04 11:40:00,149.66,149.66,149.52,149.56,5807.0,132.0358,132.0358,131.9122,131.9475,5807.0
2019-12-04 11:50:00,149.53,149.88,149.46,149.69,19232.0,131.9211,132.2298,131.8593,132.0622,19232.0
2019-12-04 12:00:00,149.66,149.74,149.58,149.71,10315.0,132.0358,132.1063,131.9652,132.0799,10315.0
2019-12-04 12:10:00,149.73,149.77,149.56,149.58,9904.0,132.0975,132.1328,131.9475,131.9652,9904.0
2019-12-04 12:20:00,149.59,149.6,149.49,149.52,3701.0,131.974,131.9828,131.8858,131.9122,3701.0
2019-12-04 12:30:00,149.51,149.63,149.46,149.54,9103.0,131.9034,132.0093,131.8593,131.9299,9103.0
2019-12-04 12:40:00,149.51,149.7,149.49,149.69,3489.0,131.9034,132.071,131.8858,132.0622,3489.0
2019-12-04 12:50:00,149.71,149.71,149.62,149.64,3227.0,132.0799,132.0799,132.0005,132.0181,3227.0
2019-12-04 13:00:00,149.65,149.66,149.52,149.55,7206.0,132.0269,132.0358,131.9122,131.9387,7206.0
2019-12-04 13:10:00,149.55,149.57,149.31,149.31,4843.0,131.9387,131.9564,131.727,131.727,4843.0
2019-12-04 13:20:00,149.31,149.55,149.3,149.53,4125.0,131.727,131.9387,131.7181,131.9211,4125.0
2019-12-04 13:30:00,149.53,149.65,149.5,149.56,8592.0,131.9211,132.0269,131.8946,131.9475,8592.0
2019-12-04 13:40:00,149.56,149.56,149.44,149.56,5696.0,131.9475,131.9475,131.8417,131.9475,5696.0
2019-12-04 13:50:00,149.56,149.7,149.53,149.7,5411.0,131.9475,132.071,131.9211,132.071,5411.0
2019-12-04 14:00:00,149.7,149.7,149.56,149.61,6587.0,132.071,132.071,131.9475,131.9916,6587.0
2019-12-04 14:10:00,149.62,149.75,149.62,149.64,6974.0,132.0005,132.1152,132.0005,132.0181,6974.0
2019-12-04 14:20:00,149.67,149.85,149.63,149.85,7452.0,132.0446,132.2034,132.0093,132.2034,7452.0
2019-12-04 14:30:00,149.84,149.9,149.81,149.9,8119.0,132.1946,132.2475,132.1681,132.2475,8119.0
2019-12-04 14:40:00,149.9,149.96,149.86,149.89,5843.0,132.2475,132.3004,132.2122,132.2387,5843.0
2019-12-04 14:50:00,149.89,149.97,149.87,149.92,5799.0,132.2387,132.3092,132.221,132.2651,5799.0
2019-12-04 15:00:00,149.91,150.04,149.83,149.84,5828.0,132.2563,132.371,132.1857,132.1946,5828.0
2019-12-04 15:10:00,149.85,149.88,149.77,149.88,7568.0,132.2034,132.2298,132.1328,132.2298,7568.0
2019-12-04 15:20:00,149.94,149.98,149.87,149.98,7958.0,132.2828,132.3181,132.221,132.3181,7958.0
2019-12-04 15:30:00,149.97,150.09,149.9,149.96,12651.0,132.3092,132.4151,132.2475,132.3004,12651.0
2019-12-04 15:40:00,149.95,150.14,149.93,150.04,22165.0,132.2916,132.4592,132.274,132.371,22165.0
2019-12-04 15:50:00,150.05,150.18,149.86,150.15,61281.0,132.3798,132.4945,132.2122,132.4681,61281.0
2019-12-05 09:30:00,150.13,150.75,150.0,150.44,21141.0,132.4504,132.9974,132.3357,132.7239,21141.0
2019-12-05 09:40:00,150.21,150.28,149.84,149.84,3055.0,132.521,132.5827,132.1946,132.1946,3055.0
2019-12-05 09:50:00,149.81,150.06,149.8,149.97,4618.0,132.1681,132.3887,132.1593,132.3092,4618.0
2019-12-05 10:00:00,149.83,149.92,149.49,149.57,9086.0,132.1857,132.2651,131.8858,131.9564,9086.0
2019-12-05 10:10:00,149.62,149.62,149.31,149.34,6130.0,132.0005,132.0005,131.727,131.7534,6130.0
2019-12-05 10:20:00,149.28,149.38,149.21,149.27,2968.0,131.7005,131.7887,131.6387,131.6917,2968.0
2019-12-05 10:30:00,149.3,149.67,149.3,149.62,5142.0,131.7181,132.0446,131.7181,132.0005,5142.0
2019-12-05 10:40:00,149.64,149.85,149.64,149.84,3503.0,132.0181,132.2034,132.0181,132.1946,3503.0
2019-12-05 10:50:00,149.83,150.1,149.78,150.04,6006.0,132.1857,132.4239,132.1416,132.371,6006.0
2019-12-05 11:00:00,150.01,150.13,149.76,150.06,7966.0,132.3445,132.4504,132.124,132.3887,7966.0
2019-12-05 11:10:00,150.08,150.15,149.98,150.03,4748.0,132.4063,132.4681,132.3181,132.3622,4748.0
2019-12-05 11:20:00,150.08,150.21,149.99,150.2,8176.0,132.4063,132.521,132.3269,132.5122,8176.0
2019-12-05 11:30:00,150.19,150.21,149.83,149.93,5510.0,132.5033,132.521,132.1857,132.274,5510.0
2019-12-05 11:40:00,149.95,150.01,149.89,150.0,4933.0,132.2916,132.3445,132.2387,132.3357,4933.0
2019-12-05 11:50:00,150.04,150.04,149.73,149.78,4657.0,132.371,132.371,132.0975,132.1416,4657.0
2019-12-05 12:00:00,149.78,149.87,149.65,149.81,4390.0,132.1416,132.221,132.0269,132.1681,4390.0
2019-12-05 12:10:00,149.8,149.95,149.62,149.71,11881.0,132.1593,132.2916,132.0005,132.0799,11881.0
2019-12-05 12:20:00,149.74,149.75,149.47,149.61,7667.0,132.1063,132.1152,131.8681,131.9916,7667.0
2019-12-05 12:30:00,149.59,149.63,149.45,149.5,2750.0,131.974,132.0093,131.8505,131.8946,2750.0
2019-12-05 12:40:00,149.63,149.67,149.49,149.67,4290.0,132.0093,132.0446,131.8858,132.0446,4290.0
2019-12-05 12:50:00,149.67,149.67,149.36,149.55,7883.0,132.0446,132.0446,131.7711,131.9387,7883.0
2019-12-05 13:00:00,149.5,149.59,149.4,149.4,4213.0,131.8946,131.974,131.8064,131.8064,4213.0
2019-12-05 13:10:00,149.4,149.55,149.29,149.52,4894.0,131.8064,131.9387,131.7093,131.9122,4894.0
2019-12-05 13:20:00,149.6,149.67,149.52,149.64,3173.0,131.9828,132.0446,131.9122,132.0181,3173.0
2019-12-05 13:30:00,149.7,149.72,149.57,149.69,2900.0,132.071,132.0887,131.9564,132.0622,2900.0
2019-12-05 13:40:00,149.66,149.84,149.59,149.6,5498.0,132.0358,132.1946,131.974,131.9828,5498.0
2019-12-05 13:50:00,149.66,149.71,149.62,149.71,4030.0,132.0358,132.0799,132.0005,132.0799,4030.0
2019-12-05 14:00:00,149.72,149.75,149.57,149.65,3965.0,132.0887,132.1152,131.9564,132.0269,3965.0
2019-12-05 14:10:00,149.67,149.8,149.65,149.72,2805.0,132.0446,132.1593,132.0269,132.0887,2805.0
2019-12-05 14:20:00,149.75,149.86,149.7,149.85,3802.0,132.1152,132.2122,132.071,132.2034,3802.0
2019-12-05 14:30:00,149.84,149.88,149.73,149.88,3852.0,132.1946,132.2298,132.0975,132.2298,3852.0
2019-12-05 14:40:00,149.92,149.93,149.86,149.91,4617.0,132.2651,132.274,132.2122,132.2563,4617.0
2019-12-05 14:50:00,149.92,149.95,149.77,149.83,6015.0,132.2651,132.2916,132.1328,132.1857,6015.0
2019-12-05 15:00:00,149.81,150.01,149.76,149.95,5027.0,132.1681,132.3445,132.124,132.2916,5027.0
2019-12-05 15:10:00,150.02,150.13,150.01,150.08,6279.0,132.3534,132.4504,132.3445,132.4063,6279.0
2019-12-05 15:20:00,150.06,150.07,149.89,150.0,7961.0,132.3887,132.3975,132.2387,132.3357,7961.0
2019-12-05 15:30:00,150.01,150.14,149.96,150.05,12424.0,132.3445,132.4592,132.3004,132.3798,12424.0
2019-12-05 15:40:00,150.07,150.12,149.97,149.97,21753.0,132.3975,132.4416,132.3092,132.3092,21753.0
2019-12-05 15:50:00,149.95,150.0,149.73,149.95,50973.0,132.2916,132.3357,132.0975,132.2916,50973.0
2019-12-06 09:30:00,150.18,150.65,150.14,150.22,16699.0,132.4945,132.9092,132.4592,132.5298,16699.0
2019-12-06 09:40:00,150.14,150.14,149.81,149.92,3751.0,132.4592,132.4592,132.1681,132.2651,3751.0
2019-12-06 09:50:00,149.97,150.01,149.48,149.96,7106.0,132.3092,132.3445,131.877,132.3004,7106.0
2019-12-06 10:00:00,149.99,150.08,149.7,149.84,4234.0,132.3269,132.4063,132.071,132.1946,4234.0
2019-12-06 10:10:00,149.77,150.0,149.75,150.0,6805.0,132.1328,132.3357,132.1152,132.3357,6805.0
2019-12-06 10:20:00,150.02,150.19,149.92,150.1,4610.0,132.3534,132.5033,132.2651,132.4239,4610.0
2019-12-06 10:30:00,150.07,150.26,150.06,150.21,8168.0,132.3975,132.5651,132.3887,132.521,8168.0
2019-12-06 10:40:00,150.26,150.46,150.25,150.42,4500.0,132.5651,132.7415,132.5563,132.7063,4500.0
2019-12-06 10:50:00,150.43,150.61,150.43,150.53,5188.0,132.7151,132.8739,132.7151,132.8033,5188.0
2019-12-06 11:00:00,150.57,150.57,150.41,150.47,3273.0,132.8386,132.8386,132.6974,132.7504,3273.0
2019-12-06 11:10:00,150.45,150.46,150.22,150.37,4216.0,132.7327,132.7415,132.5298,132.6621,4216.0
2019-12-06 11:20:00,150.36,150.55,150.33,150.54,4366.0,132.6533,132.8209,132.6269,132.8121,4366.0
2019-12-06 11:30:00,150.55,150.55,150.36,150.39,4475.0,132.8209,132.8209,132.6533,132.6798,4475.0
2019-12-06 11:40:00,150.45,150.48,150.37,150.39,3798.0,132.7327,132.7592,132.6621,132.6798,3798.0
2019-12-06 11:50:00,150.36,150.41,150.15,150.16,11881.0,132.6533,132.6974,132.4681,132.4769,11881.0
2019-12-06 12:00:00,150.07,150.31,150.03,150.31,5000.0,132.3975,132.6092,132.3622,132.6092,5000.0
2019-12-06 12:10:00,150.22,150.22,150.12,150.14,4001.0,132.5298,132.5298,132.4416,132.4592,4001.0
2019-12-06 12:20:00,150.13,150.2,150.07,150.12,5566.0,132.4504,132.5122,132.3975,132.4416,5566.0
2019-12-06 12:30:00,150.09,150.09,149.89,149.98,6907.0,132.4151,132.4151,132.2387,132.3181,6907.0
2019-12-06 12:40:00,149.98,150.01,149.83,150.0,7997.0,132.3181,132.3445,132.1857,132.3357,7997.0
2019-12-06 12:50:00,150.01,150.28,150.01,150.26,8534.0,132.3445,132.5827,132.3445,132.5651,8534.0
2019-12-06 13:00:00,150.26,150.3,150.25,150.29,1857.0,132.5651,132.6004,132.5563,132.5916,1857.0
2019-12-06 13:10:00,150.24,150.28,150.14,150.16,3448.0,132.5475,132.5827,132.4592,132.4769,3448.0
2019-12-06 13:20:00,150.18,150.19,150.09,150.09,2802.0,132.4945,132.5033,132.4151,132.4151,2802.0
2019-12-06 13:30:00,150.11,150.11,149.99,150.02,2975.0,132.4328,132.4328,132.3269,132.3534,2975.0
2019-12-06 13:40:00,150.03,150.07,150.01,150.05,6270.0,132.3622,132.3975,132.3445,132.3798,6270.0
2019-12-06 13:50:00,150.03,150.04,149.79,149.85,4080.0,132.3622,132.371,132.1504,132.2034,4080.0
2019-12-06 14:00:00,149.86,149.86,149.68,149.71,2950.0,132.2122,132.2122,132.0534,132.0799,2950.0
2019-12-06 14:10:00,149.69,149.74,149.51,149.53,8380.0,132.0622,132.1063,131.9034,131.9211,8380.0
2019-12-06 14:20:00,149.53,149.57,149.5,149.52,3885.0,131.9211,131.9564,131.8946,131.9122,3885.0
2019-12-06 14:30:00,149.53,149.56,149.44,149.55,3875.0,131.9211,131.9475,131.8417,131.9387,3875.0
2019-12-06 14:40:00,149.53,149.56,149.45,149.49,6601.0,131.9211,131.9475,131.8505,131.8858,6601.0
2019-12-06 14:50:00,149.46,149.46,149.29,149.31,4288.0,131.8593,131.8593,131.7093,131.727,4288.0
2019-12-06 15:00:00,149.3,149.46,149.3,149.46,5887.0,131.7181,131.8593,131.7181,131.8593,5887.0
2019-12-06 15:10:00,149.47,149.47,149.23,149.26,10060.0,131.8681,131.8681,131.6564,131.6829,10060.0
2019-12-06 15:20:00,149.28,149.37,149.26,149.36,7850.0,131.7005,131.7799,131.6829,131.7711,7850.0
2019-12-06 15:30:00,149.37,149.46,149.31,149.35,11066.0,131.7799,131.8593,131.727,131.7623,11066.0
2019-12-06 15:40:00,149.4,149.48,149.36,149.4,20531.0,131.8064,131.877,131.7711,131.8064,20531.0
2019-12-06 15:50:00,149.4,149.44,149.23,149.28,60593.0,131.8064,131.8417,131.6564,131.7005,60593.0
2019-12-09 09:30:00,149.84,149.84,149.32,149.39,17753.0,132.1946,132.1946,131.7358,131.7976,17753.0
2019-12-09 09:40:00,149.33,149.61,149.26,149.28,6590.0,131.7446,131.9916,131.6829,131.7005,6590.0
2019-12-09 09:50:00,149.41,149.6,149.35,149.45,8534.0,131.8152,131.9828,131.7623,131.8505,8534.0
2019-12-09 10:00:00,149.45,149.94,149.35,149.94,37663.0,131.8505,132.2828,131.7623,132.2828,37663.0
2019-12-09 10:10:00,149.96,150.2,149.65,149.83,22198.0,132.3004,132.5122,132.0269,132.1857,22198.0
2019-12-09 10:20:00,149.87,149.9,149.49,149.84,35692.0,132.221,132.2475,131.8858,132.1946,35692.0
2019-12-09 10:30:00,149.79,149.8,149.5,149.5,5060.0,132.1504,132.1593,131.8946,131.8946,5060.0
2019-12-09 10:40:00,149.44,149.62,149.43,149.57,7958.0,131.8417,132.0005,131.8328,131.9564,7958.0
2019-12-09 10:50:00,149.57,149.62,149.21,149.23,10378.0,131.9564,132.0005,131.6387,131.6564,10378.0
2019-12-09 11:00:00,149.13,149.41,148.96,149.33,9093.0,131.5682,131.8152,131.4182,131.7446,9093.0
2019-12-09 11:10:00,149.35,149.52,149.35,149.43,2414.0,131.7623,131.9122,131.7623,131.8328,2414.0
2019-12-09 11:20:00,149.42,149.45,149.21,149.22,9991.0,131.824,131.8505,131.6387,131.6476,9991.0
2019-12-09 11:30:00,149.24,149.3,149.01,149.01,12947.0,131.6652,131.7181,131.4623,131.4623,12947.0
2019-12-09 11:40:00,149.02,149.22,148.94,149.02,12462.0,131.4711,131.6476,131.4005,131.4711,12462.0
2019-12-09 11:50:00,149.09,149.38,149.08,149.38,10083.0,131.5329,131.7887,131.5241,131.7887,10083.0
2019-12-09 12:00:00,149.37,149.37,149.0,149.03,29001.0,131.7799,131.7799,131.4535,131.4799,29001.0
2019-12-09 12:10:00,149.07,149.09,148.91,148.93,18348.0,131.5152,131.5329,131.3741,131.3917,18348.0
2019-12-09 12:20:00,148.87,149.42,148.84,149.42,58768.0,131.3388,131.824,131.3123,131.824,58768.0
2019-12-09 12:30:00,149.42,149.54,149.31,149.42,3311.0,131.824,131.9299,131.727,131.824,3311.0
2019-12-09 12:40:00,149.4,149.43,148.91,149.03,18886.0,131.8064,131.8328,131.3741,131.4799,18886.0
2019-12-09 12:50:00,149.06,149.38,149.06,149.33,13822.0,131.5064,131.7887,131.5064,131.7446,13822.0
2019-12-09 13:00:00,149.37,149.56,149.29,149.43,5295.0,131.7799,131.9475,131.7093,131.8328,5295.0
2019-12-09 13:10:00,149.48,149.57,149.45,149.47,25845.0,131.877,131.9564,131.8505,131.8681,25845.0
2019-12-09 13:20:00,149.39,149.41,149.37,149.4,1214.0,131.7976,131.8152,131.7799,131.8064,1214.0
2019-12-09 13:30:00,149.39,149.46,149.35,149.45,2408.0,131.7976,131.8593,131.7623,131.8505,2408.0
2019-12-09 13:40:00,149.43,149.46,149.23,149.27,1347.0,131.8328,131.8593,131.6564,131.6917,1347.0
2019-12-09 13:50:00,149.25,149.4,149.24,149.35,2006.0,131.674,131.8064,131.6652,131.7623,2006.0
2019-12-09 14:00:00,149.43,149.44,149.29,149.33,25923.0,131.8328,131.8417,131.7093,131.7446,25923.0
2019-12-09 14:10:00,149.29,149.37,149.29,149.37,2701.0,131.7093,131.7799,131.7093,131.7799,2701.0
2019-12-09 14:20:00,149.38,149.46,149.38,149.43,1807.0,131.7887,131.8593,131.7887,131.8328,1807.0
2019-12-09 14:30:00,149.43,149.51,149.43,149.47,700.0,131.8328,131.9034,131.8328,131.8681,700.0
2019-12-09 14:40:00,149.42,149.47,149.34,149.45,4290.0,131.824,131.8681,131.7534,131.8505,4290.0
2019-12-09 14:50:00,149.51,149.62,149.46,149.6,6900.0,131.9034,132.0005,131.8593,131.9828,6900.0
2019-12-09 15:00:00,149.58,149.67,149.56,149.57,1951.0,131.9652,132.0446,131.9475,131.9564,1951.0
2019-12-09 15:10:00,149.59,149.63,149.46,149.52,6382.0,131.974,132.0093,131.8593,131.9122,6382.0
2019-12-09 15:20:00,149.55,149.6,149.37,149.44,26128.0,131.9387,131.9828,131.7799,131.8417,26128.0
2019-12-09 15:30:00,149.46,149.54,149.29,149.44,40749.0,131.8593,131.9299,131.7093,131.8417,40749.0
2019-12-09 15:40:00,149.45,149.62,149.37,149.62,6874.0,131.8505,132.0005,131.7799,132.0005,6874.0
2019-12-09 15:50:00,149.63,149.69,149.49,149.53,30854.0,132.0093,132.0622,131.8858,131.9211,30854.0
2019-12-10 09:30:00,149.62,149.9,149.44,149.64,13383.0,132.0005,132.2475,131.8417,132.0181,13383.0
2019-12-10 09:40:00,149.59,150.01,149.5,149.71,13574.0,131.974,132.3445,131.8946,132.0799,13574.0
2019-12-10 09:50:00,149.72,150.09,149.64,149.64,29714.0,132.0887,132.4151,132.0181,132.0181,29714.0
2019-12-10 10:00:00,149.62,149.73,149.35,149.52,5712.0,132.0005,132.0975,131.7623,131.9122,5712.0
2019-12-10 10:10:00,149.4,149.72,149.39,149.67,9159.0,131.8064,132.0887,131.7976,132.0446,9159.0
2019-12-10 10:20:00,149.7,149.86,149.67,149.76,8266.0,132.071,132.2122,132.0446,132.124,8266.0
2019-12-10 10:30:00,149.69,149.77,149.49,149.62,5952.0,132.0622,132.1328,131.8858,132.0005,5952.0
2019-12-10 10:40:00,149.59,149.71,149.48,149.51,5385.0,131.974,132.0799,131.877,131.9034,5385.0
2019-12-10 10:50:00,149.43,149.45,149.22,149.32,11090.0,131.8328,131.8505,131.6476,131.7358,11090.0
2019-12-10 11:00:00,149.34,149.43,149.22,149.36,5139.0,131.7534,131.8328,131.6476,131.7711,5139.0
2019-12-10 11:10:00,149.37,149.55,149.19,149.19,4993.0,131.7799,131.9387,131.6211,131.6211,4993.0
2019-12-10 11:20:00,149.09,149.35,149.04,149.33,6930.0,131.5329,131.7623,131.4888,131.7446,6930.0
2019-12-10 11:30:00,149.38,149.52,149.33,149.4,4000.0,131.7887,131.9122,131.7446,131.8064,4000.0
2019-12-10 11:40:00,149.3,149.47,149.25,149.36,6970.0,131.7181,131.8681,131.674,131.7711,6970.0
2019-12-10 11:50:00,149.34,149.55,149.28,149.55,2901.0,131.7534,131.9387,131.7005,131.9387,2901.0
2019-12-10 12:00:00,149.58,149.63,149.46,149.46,3603.0,131.9652,132.0093,131.8593,131.8593,3603.0
2019-12-10 12:10:00,149.49,149.71,149.48,149.7,6700.0,131.8858,132.0799,131.877,132.071,6700.0
2019-12-10 12:20:00,149.66,149.73,149.44,149.68,11354.0,132.0358,132.0975,131.8417,132.0534,11354.0
2019-12-10 12:30:00,149.67,149.71,149.57,149.63,3553.0,132.0446,132.0799,131.9564,132.0093,3553.0
2019-12-10 12:40:00,149.63,149.83,149.63,149.78,10611.0,132.0093,132.1857,132.0093,132.1416,10611.0
2019-12-10 12:50:00,149.78,149.85,149.66,149.85,4942.0,132.1416,132.2034,132.0358,132.2034,4942.0
2019-12-10 13:00:00,149.85,149.85,149.59,149.62,2600.0,132.2034,132.2034,131.974,132.0005,2600.0
2019-12-10 13:10:00,149.66,149.85,149.64,149.76,3590.0,132.0358,132.2034,132.0181,132.124,3590.0
2019-12-10 13:20:00,149.74,149.79,149.72,149.79,1781.0,132.1063,132.1504,132.0887,132.1504,1781.0
2019-12-10 13:30:00,149.81,149.85,149.76,149.76,4087.0,132.1681,132.2034,132.124,132.124,4087.0
2019-12-10 13:40:00,149.73,149.81,149.7,149.74,2471.0,132.0975,132.1681,132.071,132.1063,2471.0
2019-12-10 13:50:00,149.77,149.84,149.7,149.78,2735.0,132.1328,132.1946,132.071,132.1416,2735.0
2019-12-10 14:00:00,149.79,149.86,149.76,149.82,1517.0,132.1504,132.2122,132.124,132.1769,1517.0
2019-12-10 14:10:00,149.85,149.96,149.82,149.82,2857.0,132.2034,132.3004,132.1769,132.1769,2857.0
2019-12-10 14:20:00,149.84,149.85,149.78,149.83,2428.0,132.1946,132.2034,132.1416,132.1857,2428.0
2019-12-10 14:30:00,149.86,149.91,149.8,149.88,4216.0,132.2122,132.2563,132.1593,132.2298,4216.0
2019-12-10 14:40:00,149.85,149.85,149.73,149.76,2000.0,132.2034,132.2034,132.0975,132.124,2000.0
2019-12-10 14:50:00,149.77,149.82,149.69,149.73,2822.0,132.1328,132.1769,132.0622,132.0975,2822.0
2019-12-10 15:00:00,149.71,149.73,149.62,149.62,5703.0,132.0799,132.0975,132.0005,132.0005,5703.0
2019-12-10 15:10:00,149.65,149.71,149.56,149.6,4120.0,132.0269,132.0799,131.9475,131.9828,4120.0
2019-12-10 15:20:00,149.64,149.66,149.51,149.51,5519.0,132.0181,132.0358,131.9034,131.9034,5519.0
2019-12-10 15:30:00,149.47,149.47,149.32,149.36,12181.0,131.8681,131.8681,131.7358,131.7711,12181.0
2019-12-10 15:40:00,149.36,149.61,149.31,149.61,14023.0,131.7711,131.9916,131.727,131.9916,14023.0
2019-12-10 15:50:00,149.59,149.65,149.39,149.4,45968.0,131.974,132.0269,131.7976,131.8064,45968.0
2019-12-11 09:30:00,149.15,149.84,148.81,149.21,15487.0,131.5858,132.1946,131.2859,131.6387,15487.0
2019-12-11 09:40:00,149.3,149.77,149.02,149.77,4842.0,131.7181,132.1328,131.4711,132.1328,4842.0
2019-12-11 09:50:00,149.69,150.39,149.53,150.39,15812.0,132.0622,132.6798,131.9211,132.6798,15812.0
2019-12-11 10:00:00,150.31,150.31,149.71,149.78,19475.0,132.6092,132.6092,132.0799,132.1416,19475.0
2019-12-11 10:10:00,149.78,149.94,149.63,149.63,9550.0,132.1416,132.2828,132.0093,132.0093,9550.0
2019-12-11 10:20:00,149.67,149.67,149.18,149.4,3896.0,132.0446,132.0446,131.6123,131.8064,3896.0
2019-12-11 10:30:00,149.44,149.52,149.26,149.31,6850.0,131.8417,131.9122,131.6829,131.727,6850.0
2019-12-11 10:40:00,149.27,149.85,149.27,149.71,13164.0,131.6917,132.2034,131.6917,132.0799,13164.0
2019-12-11 10:50:00,149.71,149.88,149.4,149.41,6113.0,132.0799,132.2298,131.8064,131.8152,6113.0
2019-12-11 11:00:00,149.41,149.54,149.31,149.45,5610.0,131.8152,131.9299,131.727,131.8505,5610.0
2019-12-11 11:10:00,149.45,149.5,149.39,149.48,3465.0,131.8505,131.8946,131.7976,131.877,3465.0
2019-12-11 11:20:00,149.5,149.53,149.39,149.39,4700.0,131.8946,131.9211,131.7976,131.7976,4700.0
2019-12-11 11:30:00,149.41,149.43,149.27,149.28,4061.0,131.8152,131.8328,131.6917,131.7005,4061.0
2019-12-11 11:40:00,149.26,149.49,149.26,149.49,3400.0,131.6829,131.8858,131.6829,131.8858,3400.0
2019-12-11 11:50:00,149.5,149.54,149.27,149.35,7117.0,131.8946,131.9299,131.6917,131.7623,7117.0
2019-12-11 12:00:00,149.35,149.57,149.31,149.57,6239.0,131.7623,131.9564,131.727,131.9564,6239.0
2019-12-11 12:10:00,149.56,149.79,149.49,149.79,8328.0,131.9475,132.1504,131.8858,132.1504,8328.0
2019-12-11 12:20:00,149.72,149.82,149.64,149.71,8408.0,132.0887,132.1769,132.0181,132.0799,8408.0
2019-12-11 12:30:00,149.71,149.82,149.62,149.81,6797.0,132.0799,132.1769,132.0005,132.1681,6797.0
2019-12-11 12:40:00,149.83,149.86,149.77,149.81,6989.0,132.1857,132.2122,132.1328,132.1681,6989.0
2019-12-11 12:50:00,149.81,149.84,149.59,149.59,6449.0,132.1681,132.1946,131.974,131.974,6449.0
2019-12-11 13:00:00,149.53,149.71,149.41,149.71,7035.0,131.9211,132.0799,131.8152,132.0799,7035.0
2019-12-11 13:10:00,149.69,149.87,149.69,149.77,7410.0,132.0622,132.221,132.0622,132.1328,7410.0
2019-12-11 13:20:00,149.85,149.86,149.75,149.78,4837.0,132.2034,132.2122,132.1152,132.1416,4837.0
2019-12-11 13:30:00,149.8,149.84,149.56,149.56,8106.0,132.1593,132.1946,131.9475,131.9475,8106.0
2019-12-11 13:40:00,149.57,149.72,149.56,149.66,6558.0,131.9564,132.0887,131.9475,132.0358,6558.0
2019-12-11 13:50:00,149.65,149.67,149.55,149.59,4241.0,132.0269,132.0446,131.9387,131.974,4241.0
2019-12-11 14:00:00,149.67,149.7,149.46,149.49,25935.0,132.0446,132.071,131.8593,131.8858,25935.0
2019-12-11 14:10:00,149.5,149.87,149.49,149.79,22001.0,131.8946,132.221,131.8858,132.1504,22001.0
2019-12-11 14:20:00,149.81,149.81,149.52,149.52,1975.0,132.1681,132.1681,131.9122,131.9122,1975.0
2019-12-11 14:30:00,149.58,149.84,149.57,149.71,14969.0,131.9652,132.1946,131.9564,132.0799,14969.0
2019-12-11 14:40:00,149.76,150.0,149.73,150.0,2800.0,132.124,132.3357,132.0975,132.3357,2800.0
2019-12-11 14:50:00,150.0,150.15,149.89,149.92,6853.0,132.3357,132.4681,132.2387,132.2651,6853.0
2019-12-11 15:00:00,149.96,149.99,149.86,149.9,4113.0,132.3004,132.3269,132.2122,132.2475,4113.0
2019-12-11 15:10:00,149.9,149.92,149.68,149.72,5619.0,132.2475,132.2651,132.0534,132.0887,5619.0
2019-12-11 15:20:00,149.75,149.99,149.74,149.93,7026.0,132.1152,132.3269,132.1063,132.274,7026.0
2019-12-11 15:30:00,149.94,149.94,149.67,149.67,11160.0,132.2828,132.2828,132.0446,132.0446,11160.0
2019-12-11 15:40:00,149.62,149.68,149.52,149.62,19639.0,132.0005,132.0534,131.9122,132.0005,19639.0
2019-12-11 15:50:00,149.65,149.88,149.65,149.77,50022.0,132.0269,132.2298,132.0269,132.1328,50022.0
2019-12-12 09:30:00,149.11,149.35,148.72,148.89,15266.0,131.5505,131.7623,131.2065,131.3564,15266.0
2019-12-12 09:40:00,148.8,148.81,148.38,148.47,9147.0,131.277,131.2859,130.9065,130.9859,9147.0
2019-12-12 09:50:00,148.51,148.89,148.5,148.86,9118.0,131.0212,131.3564,131.0124,131.33,9118.0
2019-12-12 10:00:00,148.95,149.09,148.62,148.71,13578.0,131.4094,131.5329,131.1182,131.1976,13578.0
2019-12-12 10:10:00,148.66,148.84,148.62,148.64,8724.0,131.1535,131.3123,131.1182,131.1359,8724.0
2019-12-12 10:20:00,148.63,148.63,148.22,148.34,13654.0,131.1271,131.1271,130.7653,130.8712,13654.0
2019-12-12 10:30:00,148.37,148.43,148.24,148.31,8724.0,130.8977,130.9506,130.783,130.8447,8724.0
2019-12-12 10:40:00,148.28,148.28,147.96,147.96,6627.0,130.8183,130.8183,130.536,130.536,6627.0
2019-12-12 10:50:00,147.97,148.21,147.96,148.13,9115.0,130.5448,130.7565,130.536,130.6859,9115.0
2019-12-12 11:00:00,148.15,148.25,148.04,148.09,7984.0,130.7036,130.7918,130.6065,130.6506,7984.0
2019-12-12 11:10:00,148.08,148.1,147.84,147.87,11867.0,130.6418,130.6595,130.4301,130.4565,11867.0
2019-12-12 11:20:00,147.89,147.93,147.66,147.82,9501.0,130.4742,130.5095,130.2713,130.4124,9501.0
2019-12-12 11:30:00,147.88,147.93,147.66,147.84,6960.0,130.4654,130.5095,130.2713,130.4301,6960.0
2019-12-12 11:40:00,147.82,147.83,147.74,147.75,6881.0,130.4124,130.4213,130.3419,130.3507,6881.0
2019-12-12 11:50:00,147.67,147.72,147.47,147.52,6054.0,130.2801,130.3242,130.1037,130.1478,6054.0
2019-12-12 12:00:00,147.44,147.64,147.41,147.54,4041.0,130.0772,130.2536,130.0507,130.1654,4041.0
2019-12-12 12:10:00,147.55,147.55,147.24,147.3,5529.0,130.1742,130.1742,129.9007,129.9537,5529.0
2019-12-12 12:20:00,147.27,147.35,147.23,147.3,10610.0,129.9272,129.9978,129.8919,129.9537,10610.0
2019-12-12 12:30:00,147.28,147.68,147.28,147.61,9980.0,129.936,130.2889,129.936,130.2272,9980.0
2019-12-12 12:40:00,147.63,147.66,147.57,147.58,4293.0,130.2448,130.2713,130.1919,130.2007,4293.0
2019-12-12 12:50:00,147.6,147.65,147.46,147.46,4012.0,130.2183,130.2625,130.0948,130.0948,4012.0
2019-12-12 13:00:00,147.48,147.64,147.48,147.64,4979.0,130.1125,130.2536,130.1125,130.2536,4979.0
2019-12-12 13:10:00,147.65,147.67,147.61,147.64,2407.0,130.2625,130.2801,130.2272,130.2536,2407.0
2019-12-12 13:20:00,147.64,147.65,147.44,147.45,8958.0,130.2536,130.2625,130.0772,130.086,8958.0
2019-12-12 13:30:00,147.42,147.5,147.23,147.26,6981.0,130.0595,130.1301,129.8919,129.9184,6981.0
2019-12-12 13:40:00,147.26,147.28,147.15,147.15,7287.0,129.9184,129.936,129.8213,129.8213,7287.0
2019-12-12 13:50:00,147.12,147.13,146.85,146.9,9603.0,129.7949,129.8037,129.5567,129.6008,9603.0
2019-12-12 14:00:00,146.9,146.9,146.63,146.63,8895.0,129.6008,129.6008,129.3626,129.3626,8895.0
2019-12-12 14:10:00,146.63,146.78,146.63,146.69,4819.0,129.3626,129.4949,129.3626,129.4155,4819.0
2019-12-12 14:20:00,146.72,146.73,146.6,146.64,6392.0,129.442,129.4508,129.3361,129.3714,6392.0
2019-12-12 14:30:00,146.65,147.15,146.65,146.93,10978.0,129.3802,129.8213,129.3802,129.6272,10978.0
2019-12-12 14:40:00,146.97,146.97,146.7,146.7,2605.0,129.6625,129.6625,129.4243,129.4243,2605.0
2019-12-12 14:50:00,146.72,146.99,146.66,146.83,5650.0,129.442,129.6802,129.389,129.539,5650.0
2019-12-12 15:00:00,146.86,146.9,146.7,146.7,8609.0,129.5655,129.6008,129.4243,129.4243,8609.0
2019-12-12 15:10:00,146.7,146.78,146.6,146.78,7374.0,129.4243,129.4949,129.3361,129.4949,7374.0
2019-12-12 15:20:00,146.78,146.79,146.65,146.77,5773.0,129.4949,129.5037,129.3802,129.4861,5773.0
2019-12-12 15:30:00,146.78,146.78,146.64,146.74,13082.0,129.4949,129.4949,129.3714,129.4596,13082.0
2019-12-12 15:40:00,146.73,146.93,146.72,146.9,21910.0,129.4508,129.6272,129.442,129.6008,21910.0
2019-12-12 15:50:00,146.92,147.0,146.79,146.81,51251.0,129.6184,129.689,129.5037,129.5214,51251.0
2019-12-13 09:30:00,145.88,146.34,144.72,146.19,19530.0,128.7009,129.1067,127.6775,128.9744,19530.0
2019-12-13 09:40:00,146.17,146.37,145.86,146.35,4264.0,128.9567,129.1332,128.6833,129.1155,4264.0
2019-12-13 09:50:00,146.41,146.47,145.98,146.1,6524.0,129.1685,129.2214,128.7891,128.895,6524.0
2019-12-13 10:00:00,146.13,146.49,146.03,146.15,14251.0,128.9215,129.2391,128.8332,128.9391,14251.0
2019-12-13 10:10:00,145.77,145.79,145.55,145.74,5352.0,128.6038,128.6215,128.4098,128.5774,5352.0
2019-12-13 10:20:00,145.71,145.71,145.39,145.59,8360.0,128.5509,128.5509,128.2686,128.445,8360.0
2019-12-13 10:30:00,145.66,146.37,145.62,146.31,14031.0,128.5068,129.1332,128.4715,129.0803,14031.0
2019-12-13 10:40:00,146.31,146.31,145.93,146.01,7068.0,129.0803,129.0803,128.745,128.8156,7068.0
2019-12-13 10:50:00,146.03,146.23,145.96,145.96,10337.0,128.8332,129.0097,128.7715,128.7715,10337.0
2019-12-13 11:00:00,146.01,146.29,145.93,146.21,9753.0,128.8156,129.0626,128.745,128.992,9753.0
2019-12-13 11:10:00,146.22,146.34,146.03,146.31,7430.0,129.0009,129.1067,128.8332,129.0803,7430.0
2019-12-13 11:20:00,146.27,146.69,146.27,146.64,7160.0,129.045,129.4155,129.045,129.3714,7160.0
2019-12-13 11:30:00,146.69,147.04,146.67,146.91,11242.0,129.4155,129.7243,129.3979,129.6096,11242.0
2019-12-13 11:40:00,146.87,146.99,146.85,146.85,5384.0,129.5743,129.6802,129.5567,129.5567,5384.0
2019-12-13 11:50:00,146.82,146.99,146.75,146.97,4139.0,129.5302,129.6802,129.4684,129.6625,4139.0
2019-12-13 12:00:00,146.93,147.16,146.91,147.09,4802.0,129.6272,129.8302,129.6096,129.7684,4802.0
2019-12-13 12:10:00,147.12,147.12,146.87,146.95,3786.0,129.7949,129.7949,129.5743,129.6449,3786.0
2019-12-13 12:20:00,146.99,147.15,146.91,147.15,4761.0,129.6802,129.8213,129.6096,129.8213,4761.0
2019-12-13 12:30:00,147.15,147.24,147.0,147.0,5135.0,129.8213,129.9007,129.689,129.689,5135.0
2019-12-13 12:40:00,147.02,147.12,147.0,147.09,3449.0,129.7066,129.7949,129.689,129.7684,3449.0
2019-12-13 12:50:00,147.09,147.27,146.97,147.24,4378.0,129.7684,129.9272,129.6625,129.9007,4378.0
2019-12-13 13:00:00,147.24,147.37,147.22,147.27,3943.0,129.9007,130.0154,129.8831,129.9272,3943.0
2019-12-13 13:10:00,147.25,147.36,147.2,147.23,3191.0,129.9096,130.0066,129.8654,129.8919,3191.0
2019-12-13 13:20:00,147.25,147.27,147.18,147.23,2491.0,129.9096,129.9272,129.8478,129.8919,2491.0
2019-12-13 13:30:00,147.25,147.31,147.23,147.25,3048.0,129.9096,129.9625,129.8919,129.9096,3048.0
2019-12-13 13:40:00,147.25,147.28,147.23,147.27,2830.0,129.9096,129.936,129.8919,129.9272,2830.0
2019-12-13 13:50:00,147.25,147.46,147.25,147.41,5171.0,129.9096,130.0948,129.9096,130.0507,5171.0
2019-12-13 14:00:00,147.46,147.48,147.39,147.44,4963.0,130.0948,130.1125,130.0331,130.0772,4963.0
2019-12-13 14:10:00,147.46,147.51,147.34,147.41,4423.0,130.0948,130.1389,129.989,130.0507,4423.0
2019-12-13 14:20:00,147.41,147.45,147.3,147.31,3212.0,130.0507,130.086,129.9537,129.9625,3212.0
2019-12-13 14:30:00,147.29,147.48,147.29,147.48,4421.0,129.9449,130.1125,129.9449,130.1125,4421.0
2019-12-13 14:40:00,147.45,147.47,147.38,147.41,6272.0,130.086,130.1037,130.0243,130.0507,6272.0
2019-12-13 14:50:00,147.4,147.4,147.27,147.33,6157.0,130.0419,130.0419,129.9272,129.9801,6157.0
2019-12-13 15:00:00,147.33,147.43,147.26,147.41,6257.0,129.9801,130.0684,129.9184,130.0507,6257.0
2019-12-13 15:10:00,147.4,147.58,147.39,147.51,6304.0,130.0419,130.2007,130.0331,130.1389,6304.0
2019-12-13 15:20:00,147.48,147.52,147.39,147.42,4908.0,130.1125,130.1478,130.0331,130.0595,4908.0
2019-12-13 15:30:00,147.45,147.54,147.38,147.42,12245.0,130.086,130.1654,130.0243,130.0595,12245.0
2019-12-13 15:40:00,147.44,147.44,147.34,147.34,17691.0,130.0772,130.0772,129.989,129.989,17691.0
2019-12-13 15:50:00,147.32,147.39,147.14,147.15,44598.0,129.9713,130.0331,129.8125,129.8213,44598.0
2019-12-16 09:30:00,147.37,147.72,146.88,146.96,18503.0,130.0154,130.3242,129.5831,129.6537,18503.0
2019-12-16 09:40:00,146.96,147.03,146.5,146.9,7422.0,129.6537,129.7155,129.2479,129.6008,7422.0
2019-12-16 09:50:00,146.9,147.64,146.9,147.51,5750.0,129.6008,130.2536,129.6008,130.1389,5750.0
2019-12-16 10:00:00,147.5,147.57,147.28,147.28,6875.0,130.1301,130.1919,129.936,129.936,6875.0
2019-12-16 10:10:00,147.19,147.43,147.1,147.29,6853.0,129.8566,130.0684,129.7772,129.9449,6853.0
2019-12-16 10:20:00,147.28,147.55,147.28,147.44,4399.0,129.936,130.1742,129.936,130.0772,4399.0
2019-12-16 10:30:00,147.48,147.66,147.46,147.46,4730.0,130.1125,130.2713,130.0948,130.0948,4730.0
2019-12-16 10:40:00,147.8,147.94,147.74,147.83,7410.0,130.3948,130.5183,130.3419,130.4213,7410.0
2019-12-16 10:50:00,147.86,148.14,147.86,147.91,5385.0,130.4477,130.6948,130.4477,130.4918,5385.0
2019-12-16 11:00:00,147.99,148.06,147.87,147.88,4505.0,130.5624,130.6242,130.4565,130.4654,4505.0
2019-12-16 11:10:00,147.84,148.05,147.83,147.91,5101.0,130.4301,130.6154,130.4213,130.4918,5101.0
2019-12-16 11:20:00,147.96,147.98,147.74,147.92,8027.0,130.536,130.5536,130.3419,130.5007,8027.0
2019-12-16 11:30:00,147.94,147.99,147.83,147.91,6317.0,130.5183,130.5624,130.4213,130.4918,6317.0
2019-12-16 11:40:00,147.89,147.9,147.58,147.61,6440.0,130.4742,130.483,130.2007,130.2272,6440.0
2019-12-16 11:50:00,147.61,147.62,147.43,147.52,8113.0,130.2272,130.236,130.0684,130.1478,8113.0
2019-12-16 12:00:00,147.65,147.65,147.32,147.54,15769.0,130.2625,130.2625,129.9713,130.1654,15769.0
2019-12-16 12:10:00,147.56,147.58,147.36,147.39,7994.0,130.1831,130.2007,130.0066,130.0331,7994.0
2019-12-16 12:20:00,147.42,147.53,147.4,147.51,8185.0,130.0595,130.1566,130.0419,130.1389,8185.0
2019-12-16 12:30:00,147.51,147.61,147.41,147.41,7270.0,130.1389,130.2272,130.0507,130.0507,7270.0
2019-12-16 12:40:00,147.42,147.54,147.37,147.37,11049.0,130.0595,130.1654,130.0154,130.0154,11049.0
2019-12-16 12:50:00,147.37,147.46,147.28,147.34,7248.0,130.0154,130.0948,129.936,129.989,7248.0
2019-12-16 13:00:00,147.36,147.39,147.31,147.35,7817.0,130.0066,130.0331,129.9625,129.9978,7817.0
2019-12-16 13:10:00,147.34,147.47,147.25,147.43,7274.0,129.989,130.1037,129.9096,130.0684,7274.0
2019-12-16 13:20:00,147.4,147.41,147.16,147.23,5100.0,130.0419,130.0507,129.8302,129.8919,5100.0
2019-12-16 13:30:00,147.23,147.57,147.23,147.57,49987.0,129.8919,130.1919,129.8919,130.1919,49987.0
2019-12-16 13:40:00,147.56,147.56,147.26,147.38,4985.0,130.1831,130.1831,129.9184,130.0243,4985.0
2019-12-16 13:50:00,147.4,147.56,147.37,147.37,5721.0,130.0419,130.1831,130.0154,130.0154,5721.0
2019-12-16 14:00:00,147.38,147.4,147.32,147.32,3769.0,130.0243,130.0419,129.9713,129.9713,3769.0
2019-12-16 14:10:00,147.33,147.34,147.25,147.27,4705.0,129.9801,129.989,129.9096,129.9272,4705.0
2019-12-16 14:20:00,147.25,147.25,146.83,147.11,11447.0,129.9096,129.9096,129.539,129.786,11447.0
2019-12-16 14:30:00,147.08,147.13,147.04,147.12,4316.0,129.7596,129.8037,129.7243,129.7949,4316.0
2019-12-16 14:40:00,147.19,147.2,147.08,147.19,5960.0,129.8566,129.8654,129.7596,129.8566,5960.0
2019-12-16 14:50:00,147.19,147.19,146.74,146.82,31724.0,129.8566,129.8566,129.4596,129.5302,31724.0
2019-12-16 15:00:00,146.83,147.04,146.72,146.87,27972.0,129.539,129.7243,129.442,129.5743,27972.0
2019-12-16 15:10:00,146.86,147.02,146.84,147.0,13774.0,129.5655,129.7066,129.5478,129.689,13774.0
2019-12-16 15:20:00,147.03,147.11,146.97,147.0,15270.0,129.7155,129.786,129.6625,129.689,15270.0
2019-12-16 15:30:00,146.99,147.04,146.95,146.95,15758.0,129.6802,129.7243,129.6449,129.6449,15758.0
2019-12-16 15:40:00,146.94,146.98,146.74,146.8,33954.0,129.6361,129.6714,129.4596,129.5126,33954.0
2019-12-16 15:50:00,146.8,146.99,146.74,146.8,82941.0,129.5126,129.6802,129.4596,129.5126,82941.0
2019-12-17 09:30:00,147.12,147.56,146.69,147.35,66802.0,129.7949,130.1831,129.4155,129.9978,66802.0
2019-12-17 09:40:00,147.31,147.49,146.99,147.24,57189.0,129.9625,130.1213,129.6802,129.9007,57189.0
2019-12-17 09:50:00,147.24,147.27,147.05,147.14,30910.0,129.9007,129.9272,129.7331,129.8125,30910.0
2019-12-17 10:00:00,147.16,147.74,147.16,147.45,33902.0,129.8302,130.3419,129.8302,130.086,33902.0
2019-12-17 10:10:00,147.48,147.56,147.25,147.39,27094.0,130.1125,130.1831,129.9096,130.0331,27094.0
2019-12-17 10:20:00,147.36,147.4,147.15,147.19,18192.0,130.0066,130.0419,129.8213,129.8566,18192.0
2019-12-17 10:30:00,147.2,147.22,146.5,146.5,23133.0,129.8654,129.8831,129.2479,129.2479,23133.0
2019-12-17 10:40:00,146.5,146.69,146.36,146.57,9212.0,129.2479,129.4155,129.1244,129.3096,9212.0
2019-12-17 10:50:00,146.61,146.63,146.47,146.47,4263.0,129.3449,129.3626,129.2214,129.2214,4263.0
2019-12-17 11:00:00,146.51,146.51,146.11,146.22,25999.0,129.2567,129.2567,128.9038,129.0009,25999.0
2019-12-17 11:10:00,146.17,146.18,145.92,146.05,16681.0,128.9567,128.9656,128.7362,128.8509,16681.0
2019-12-17 11:20:00,146.05,146.11,145.45,145.55,47886.0,128.8509,128.9038,128.3215,128.4098,47886.0
2019-12-17 11:30:00,145.57,146.04,145.54,145.89,8928.0,128.4274,128.8421,128.4009,128.7097,8928.0
2019-12-17 11:40:00,145.91,145.96,145.68,145.68,4122.0,128.7274,128.7715,128.5244,128.5244,4122.0
2019-12-17 11:50:00,145.65,145.65,145.53,145.6,4630.0,128.498,128.498,128.3921,128.4539,4630.0
2019-12-17 12:00:00,145.58,145.65,145.52,145.57,5509.0,128.4362,128.498,128.3833,128.4274,5509.0
2019-12-17 12:10:00,145.59,145.72,145.51,145.67,4200.0,128.445,128.5597,128.3745,128.5156,4200.0
2019-12-17 12:20:00,145.6,145.63,145.51,145.56,5250.0,128.4539,128.4803,128.3745,128.4186,5250.0
2019-12-17 12:30:00,145.55,145.55,145.43,145.49,4230.0,128.4098,128.4098,128.3039,128.3568,4230.0
2019-12-17 12:40:00,145.58,145.71,145.49,145.58,10521.0,128.4362,128.5509,128.3568,128.4362,10521.0
2019-12-17 12:50:00,145.56,145.64,145.56,145.61,5196.0,128.4186,128.4892,128.4186,128.4627,5196.0
2019-12-17 13:00:00,145.59,145.62,145.49,145.5,16718.0,128.445,128.4715,128.3568,128.3656,16718.0
2019-12-17 13:10:00,145.49,145.51,145.45,145.5,6731.0,128.3568,128.3745,128.3215,128.3656,6731.0
2019-12-17 13:20:00,145.49,145.53,145.27,145.28,7388.0,128.3568,128.3921,128.1627,128.1716,7388.0
2019-12-17 13:30:00,145.25,145.26,145.21,145.22,8736.0,128.1451,128.1539,128.1098,128.1186,8736.0
2019-12-17 13:40:00,145.24,145.29,145.05,145.12,22368.0,128.1363,128.1804,127.9686,128.0304,22368.0
2019-12-17 13:50:00,145.11,145.19,145.0,145.07,12068.0,128.0216,128.0922,127.9245,127.9863,12068.0
2019-12-17 14:00:00,145.08,145.11,144.98,145.08,4655.0,127.9951,128.0216,127.9069,127.9951,4655.0
2019-12-17 14:10:00,145.11,145.31,145.08,145.27,5349.0,128.0216,128.198,127.9951,128.1627,5349.0
2019-12-17 14:20:00,145.26,145.29,145.18,145.24,4225.0,128.1539,128.1804,128.0833,128.1363,4225.0
2019-12-17 14:30:00,145.24,145.29,145.21,145.29,6775.0,128.1363,128.1804,128.1098,128.1804,6775.0
2019-12-17 14:40:00,145.29,145.34,145.13,145.17,14012.0,128.1804,128.2245,128.0392,128.0745,14012.0
2019-12-17 14:50:00,145.12,145.14,144.97,145.0,24366.0,128.0304,128.048,127.8981,127.9245,24366.0
2019-12-17 15:00:00,144.98,145.01,144.63,144.7,35369.0,127.9069,127.9333,127.5981,127.6599,35369.0
2019-12-17 15:10:00,144.7,144.76,144.54,144.68,30264.0,127.6599,127.7128,127.5187,127.6422,30264.0
2019-12-17 15:20:00,144.67,144.89,144.67,144.84,20156.0,127.6334,127.8275,127.6334,127.7834,20156.0
2019-12-17 15:30:00,144.85,145.09,144.84,144.95,36020.0,127.7922,128.0039,127.7834,127.8804,36020.0
2019-12-17 15:40:00,144.98,144.99,144.9,144.97,39712.0,127.9069,127.9157,127.8363,127.8981,39712.0
2019-12-17 15:50:00,144.98,145.08,144.68,144.71,134886.0,127.9069,127.9951,127.6422,127.6687,134886.0
2019-12-18 09:30:00,145.29,146.07,144.75,145.34,13414.0,128.1804,128.8685,127.704,128.2245,13414.0
2019-12-18 09:40:00,145.48,145.81,145.25,145.39,18346.0,128.348,128.6391,128.1451,128.2686,18346.0
2019-12-18 09:50:00,145.39,145.51,145.16,145.27,31734.0,128.2686,128.3745,128.0657,128.1627,31734.0
2019-12-18 10:00:00,145.28,145.93,145.24,145.69,23125.0,128.1716,128.745,128.1363,128.5333,23125.0
2019-12-18 10:10:00,145.67,146.5,145.67,146.5,11639.0,128.5156,129.2479,128.5156,129.2479,11639.0
2019-12-18 10:20:00,146.44,146.66,146.28,146.62,17747.0,129.1949,129.389,129.0538,129.3538,17747.0
2019-12-18 10:30:00,146.6,146.68,146.46,146.56,15394.0,129.3361,129.4067,129.2126,129.3008,15394.0
2019-12-18 10:40:00,146.58,146.71,146.3,146.3,8657.0,129.3185,129.4332,129.0714,129.0714,8657.0
2019-12-18 10:50:00,146.27,146.5,146.12,146.12,7593.0,129.045,129.2479,128.9126,128.9126,7593.0
2019-12-18 11:00:00,146.1,146.19,146.04,146.05,9769.0,128.895,128.9744,128.8421,128.8509,9769.0
2019-12-18 11:10:00,146.05,146.07,145.92,146.01,14640.0,128.8509,128.8685,128.7362,128.8156,14640.0
2019-12-18 11:20:00,146.0,146.05,145.9,146.02,10901.0,128.8068,128.8509,128.7185,128.8244,10901.0
2019-12-18 11:30:00,146.02,146.08,145.9,146.05,5680.0,128.8244,128.8773,128.7185,128.8509,5680.0
2019-12-18 11:40:00,146.02,146.13,145.98,146.04,5492.0,128.8244,128.9215,128.7891,128.8421,5492.0
2019-12-18 11:50:00,146.05,146.18,146.04,146.16,6803.0,128.8509,128.9656,128.8421,128.9479,6803.0
2019-12-18 12:00:00,146.15,146.35,146.09,146.34,5835.0,128.9391,129.1155,128.8862,129.1067,5835.0
2019-12-18 12:10:00,146.34,146.6,146.17,146.17,9066.0,129.1067,129.3361,128.9567,128.9567,9066.0
2019-12-18 12:20:00,146.15,146.18,146.04,146.06,3002.0,128.9391,128.9656,128.8421,128.8597,3002.0
2019-12-18 12:30:00,146.0,146.09,145.91,145.98,3376.0,128.8068,128.8862,128.7274,128.7891,3376.0
2019-12-18 12:40:00,146.03,146.12,145.98,146.04,3579.0,128.8332,128.9126,128.7891,128.8421,3579.0
2019-12-18 12:50:00,146.01,146.02,145.93,145.96,4023.0,128.8156,128.8244,128.745,128.7715,4023.0
2019-12-18 13:00:00,145.96,146.08,145.95,146.04,3597.0,128.7715,128.8773,128.7627,128.8421,3597.0
2019-12-18 13:10:00,146.04,146.04,145.85,145.97,5473.0,128.8421,128.8421,128.6744,128.7803,5473.0
2019-12-18 13:20:00,145.99,146.0,145.72,145.72,3554.0,128.7979,128.8068,128.5597,128.5597,3554.0
2019-12-18 13:30:00,145.72,145.92,145.72,145.92,4424.0,128.5597,128.7362,128.5597,128.7362,4424.0
2019-12-18 13:40:00,145.9,145.92,145.73,145.83,4714.0,128.7185,128.7362,128.5686,128.6568,4714.0
2019-12-18 13:50:00,145.79,145.93,145.79,145.87,4251.0,128.6215,128.745,128.6215,128.6921,4251.0
2019-12-18 14:00:00,145.85,145.92,145.75,145.82,4020.0,128.6744,128.7362,128.5862,128.648,4020.0
2019-12-18 14:10:00,145.81,145.83,145.69,145.76,3717.0,128.6391,128.6568,128.5333,128.595,3717.0
2019-12-18 14:20:00,145.79,145.84,145.74,145.84,3151.0,128.6215,128.6656,128.5774,128.6656,3151.0
2019-12-18 14:30:00,145.87,146.01,145.87,146.01,6118.0,128.6921,128.8156,128.6921,128.8156,6118.0
2019-12-18 14:40:00,146.01,146.08,145.95,146.08,4507.0,128.8156,128.8773,128.7627,128.8773,4507.0
2019-12-18 14:50:00,146.08,146.12,145.97,146.12,5826.0,128.8773,128.9126,128.7803,128.9126,5826.0
2019-12-18 15:00:00,146.15,146.17,146.06,146.08,5844.0,128.9391,128.9567,128.8597,128.8773,5844.0
2019-12-18 15:10:00,146.06,146.07,146.01,146.01,6532.0,128.8597,128.8685,128.8156,128.8156,6532.0
2019-12-18 15:20:00,146.01,146.01,145.89,145.94,8203.0,128.8156,128.8156,128.7097,128.7538,8203.0
2019-12-18 15:30:00,145.94,146.06,145.85,146.01,32216.0,128.7538,128.8597,128.6744,128.8156,32216.0
2019-12-18 15:40:00,146.01,146.12,145.93,146.09,49925.0,128.8156,128.9126,128.745,128.8862,49925.0
2019-12-18 15:50:00,146.12,146.21,145.78,145.82,99671.0,128.9126,128.992,128.6127,128.648,99671.0
2019-12-19 09:30:00,146.55,147.27,145.93,146.88,14579.0,129.292,129.9272,128.745,129.5831,14579.0
2019-12-19 09:40:00,147.13,147.45,147.07,147.21,5780.0,129.8037,130.086,129.7508,129.8743,5780.0
2019-12-19 09:50:00,147.22,147.35,146.86,147.24,8190.0,129.8831,129.9978,129.5655,129.9007,8190.0
2019-12-19 10:00:00,147.16,147.89,147.16,147.89,7851.0,129.8302,130.4742,129.8302,130.4742,7851.0
2019-12-19 10:10:00,147.96,147.97,147.54,147.67,14107.0,130.536,130.5448,130.1654,130.2801,14107.0
2019-12-19 10:20:00,147.65,147.7,147.47,147.62,11005.0,130.2625,130.3066,130.1037,130.236,11005.0
2019-12-19 10:30:00,147.6,147.67,147.46,147.53,5674.0,130.2183,130.2801,130.0948,130.1566,5674.0
2019-12-19 10:40:00,147.61,147.61,147.35,147.37,8263.0,130.2272,130.2272,129.9978,130.0154,8263.0
2019-12-19 10:50:00,147.38,147.5,147.33,147.39,9676.0,130.0243,130.1301,129.9801,130.0331,9676.0
2019-12-19 11:00:00,147.37,147.41,147.19,147.24,8828.0,130.0154,130.0507,129.8566,129.9007,8828.0
2019-12-19 11:10:00,147.21,147.26,146.84,146.84,7999.0,129.8743,129.9184,129.5478,129.5478,7999.0
2019-12-19 11:20:00,146.85,147.28,146.85,147.0,12227.0,129.5567,129.936,129.5567,129.689,12227.0
2019-12-19 11:30:00,146.98,147.15,146.98,147.12,8510.0,129.6714,129.8213,129.6714,129.7949,8510.0
2019-12-19 11:40:00,147.09,147.13,146.82,146.97,9591.0,129.7684,129.8037,129.5302,129.6625,9591.0
2019-12-19 11:50:00,146.96,146.99,146.75,146.79,7448.0,129.6537,129.6802,129.4684,129.5037,7448.0
2019-12-19 12:00:00,146.76,146.97,146.67,146.97,5924.0,129.4773,129.6625,129.3979,129.6625,5924.0
2019-12-19 12:10:00,146.95,147.12,146.9,147.12,2957.0,129.6449,129.7949,129.6008,129.7949,2957.0
2019-12-19 12:20:00,147.05,147.05,146.81,146.9,5178.0,129.7331,129.7331,129.5214,129.6008,5178.0
2019-12-19 12:30:00,146.86,146.99,146.85,146.89,8991.0,129.5655,129.6802,129.5567,129.592,8991.0
2019-12-19 12:40:00,146.83,147.06,146.83,147.02,13873.0,129.539,129.7419,129.539,129.7066,13873.0
2019-12-19 12:50:00,147.02,147.03,146.87,146.87,2053.0,129.7066,129.7155,129.5743,129.5743,2053.0
2019-12-19 13:00:00,146.91,147.09,146.9,147.06,4966.0,129.6096,129.7684,129.6008,129.7419,4966.0
2019-12-19 13:10:00,147.08,147.33,147.06,147.33,4770.0,129.7596,129.9801,129.7419,129.9801,4770.0
2019-12-19 13:20:00,147.29,147.29,147.08,147.23,3483.0,129.9449,129.9449,129.7596,129.8919,3483.0
2019-12-19 13:30:00,147.28,147.64,147.27,147.64,4420.0,129.936,130.2536,129.9272,130.2536,4420.0
2019-12-19 13:40:00,147.64,147.64,147.34,147.55,12177.0,130.2536,130.2536,129.989,130.1742,12177.0
2019-12-19 13:50:00,147.57,147.66,147.56,147.66,6038.0,130.1919,130.2713,130.1831,130.2713,6038.0
2019-12-19 14:00:00,147.64,147.71,147.34,147.46,10523.0,130.2536,130.3154,129.989,130.0948,10523.0
2019-12-19 14:10:00,147.46,147.55,147.43,147.43,6727.0,130.0948,130.1742,130.0684,130.0684,6727.0
2019-12-19 14:20:00,147.44,147.61,147.44,147.52,5997.0,130.0772,130.2272,130.0772,130.1478,5997.0
2019-12-19 14:30:00,147.61,147.71,147.52,147.59,5328.0,130.2272,130.3154,130.1478,130.2095,5328.0
2019-12-19 14:40:00,147.61,147.61,147.43,147.48,6532.0,130.2272,130.2272,130.0684,130.1125,6532.0
2019-12-19 14:50:00,147.49,147.5,147.37,147.43,6082.0,130.1213,130.1301,130.0154,130.0684,6082.0
2019-12-19 15:00:00,147.41,147.41,147.33,147.33,5974.0,130.0507,130.0507,129.9801,129.9801,5974.0
2019-12-19 15:10:00,147.34,147.34,147.2,147.24,5590.0,129.989,129.989,129.8654,129.9007,5590.0
2019-12-19 15:20:00,147.26,147.31,147.19,147.23,9334.0,129.9184,129.9625,129.8566,129.8919,9334.0
2019-12-19 15:30:00,147.23,147.23,146.88,146.93,12282.0,129.8919,129.8919,129.5831,129.6272,12282.0
2019-12-19 15:40:00,146.94,146.94,146.81,146.83,18155.0,129.6361,129.6361,129.5214,129.539,18155.0
2019-12-19 15:50:00,146.81,146.88,146.66,146.68,102449.0,129.5214,129.5831,129.389,129.4067,102449.0
2019-12-20 09:30:00,147.3,147.41,146.03,146.88,147618.0,129.9537,130.0507,128.8332,129.5831,147618.0
2019-12-20 09:40:00,146.91,147.11,146.52,146.71,11883.0,129.6096,129.786,129.2655,129.4332,11883.0
2019-12-20 09:50:00,146.62,146.95,146.42,146.42,9600.0,129.3538,129.6449,129.1773,129.1773,9600.0
2019-12-20 10:00:00,146.51,146.82,146.44,146.64,11460.0,129.2567,129.5302,129.1949,129.3714,11460.0
2019-12-20 10:10:00,146.63,146.76,146.38,146.38,4619.0,129.3626,129.4773,129.142,129.142,4619.0
2019-12-20 10:20:00,146.34,146.46,146.32,146.37,7115.0,129.1067,129.2126,129.0891,129.1332,7115.0
2019-12-20 10:30:00,146.39,146.54,146.3,146.38,8773.0,129.1508,129.2832,129.0714,129.142,8773.0
2019-12-20 10:40:00,146.39,146.41,146.22,146.31,7893.0,129.1508,129.1685,129.0009,129.0803,7893.0
2019-12-20 10:50:00,146.26,146.96,146.24,146.96,10391.0,129.0361,129.6537,129.0185,129.6537,10391.0
2019-12-20 11:00:00,147.06,147.1,146.86,146.87,12700.0,129.7419,129.7772,129.5655,129.5743,12700.0
2019-12-20 11:10:00,146.89,146.9,146.74,146.85,5867.0,129.592,129.6008,129.4596,129.5567,5867.0
2019-12-20 11:20:00,146.84,146.84,146.54,146.57,6525.0,129.5478,129.5478,129.2832,129.3096,6525.0
2019-12-20 11:30:00,146.55,146.85,146.53,146.72,8458.0,129.292,129.5567,129.2744,129.442,8458.0
2019-12-20 11:40:00,146.7,146.74,146.59,146.74,9504.0,129.4243,129.4596,129.3273,129.4596,9504.0
2019-12-20 11:50:00,146.72,146.77,146.51,146.59,7386.0,129.442,129.4861,129.2567,129.3273,7386.0
2019-12-20 12:00:00,146.61,146.76,146.6,146.71,7289.0,129.3449,129.4773,129.3361,129.4332,7289.0
2019-12-20 12:10:00,146.72,146.87,146.7,146.84,4905.0,129.442,129.5743,129.4243,129.5478,4905.0
2019-12-20 12:20:00,146.86,146.94,146.79,146.93,7278.0,129.5655,129.6361,129.5037,129.6272,7278.0
2019-12-20 12:30:00,146.93,146.97,146.85,146.97,10224.0,129.6272,129.6625,129.5567,129.6625,10224.0
2019-12-20 12:40:00,147.02,147.15,146.97,146.99,5267.0,129.7066,129.8213,129.6625,129.6802,5267.0
2019-12-20 12:50:00,146.99,147.03,146.82,147.0,7051.0,129.6802,129.7155,129.5302,129.689,7051.0
2019-12-20 13:00:00,147.03,147.12,146.96,146.96,4660.0,129.7155,129.7949,129.6537,129.6537,4660.0
2019-12-20 13:10:00,146.98,147.27,146.98,147.23,4416.0,129.6714,129.9272,129.6714,129.8919,4416.0
2019-12-20 13:20:00,147.22,147.24,147.08,147.23,5004.0,129.8831,129.9007,129.7596,129.8919,5004.0
2019-12-20 13:30:00,147.25,147.33,147.14,147.16,4340.0,129.9096,129.9801,129.8125,129.8302,4340.0
2019-12-20 13:40:00,147.18,147.26,147.17,147.24,5318.0,129.8478,129.9184,129.839,129.9007,5318.0
2019-12-20 13:50:00,147.25,147.26,147.14,147.16,5648.0,129.9096,129.9184,129.8125,129.8302,5648.0
2019-12-20 14:00:00,147.18,147.29,147.15,147.24,6311.0,129.8478,129.9449,129.8213,129.9007,6311.0
2019-12-20 14:10:00,147.25,147.25,147.01,147.02,7121.0,129.9096,129.9096,129.6978,129.7066,7121.0
2019-12-20 14:20:00,147.02,147.06,146.97,147.06,4372.0,129.7066,129.7419,129.6625,129.7419,4372.0
2019-12-20 14:30:00,147.07,147.08,147.03,147.08,3909.0,129.7508,129.7596,129.7155,129.7596,3909.0
2019-12-20 14:40:00,147.03,147.29,147.03,147.28,6409.0,129.7155,129.9449,129.7155,129.936,6409.0
2019-12-20 14:50:00,147.3,147.49,147.25,147.32,9555.0,129.9537,130.1213,129.9096,129.9713,9555.0
2019-12-20 15:00:00,147.32,147.35,147.24,147.28,8989.0,129.9713,129.9978,129.9007,129.936,8989.0
2019-12-20 15:10:00,147.28,147.41,147.22,147.39,8669.0,129.936,130.0507,129.8831,130.0331,8669.0
2019-12-20 15:20:00,147.4,147.55,147.35,147.55,11221.0,130.0419,130.1742,129.9978,130.1742,11221.0
2019-12-20 15:30:00,147.55,147.57,147.41,147.41,19634.0,130.1742,130.1919,130.0507,130.0507,19634.0
2019-12-20 15:40:00,147.43,147.5,147.37,147.47,26353.0,130.0684,130.1301,130.0154,130.1037,26353.0
2019-12-20 15:50:00,147.48,147.52,147.19,147.4,109592.0,130.1125,130.1478,129.8566,130.0419,109592.0
2019-12-23 09:30:00,147.86,147.89,147.43,147.81,17713.0,130.4477,130.4742,130.0684,130.4036,17713.0
2019-12-23 09:40:00,147.76,147.93,147.19,147.48,9280.0,130.3595,130.5095,129.8566,130.1125,9280.0
2019-12-23 09:50:00,147.56,147.67,147.38,147.38,7342.0,130.1831,130.2801,130.0243,130.0243,7342.0
2019-12-23 10:00:00,147.37,147.42,147.17,147.23,8417.0,130.0154,130.0595,129.839,129.8919,8417.0
2019-12-23 10:10:00,147.26,147.65,147.26,147.6,2093.0,129.9184,130.2625,129.9184,130.2183,2093.0
2019-12-23 10:20:00,147.66,147.78,147.45,147.45,7956.0,130.2713,130.3771,130.086,130.086,7956.0
2019-12-23 10:30:00,147.39,147.44,147.28,147.33,2455.0,130.0331,130.0772,129.936,129.9801,2455.0
2019-12-23 10:40:00,147.32,147.4,147.24,147.25,3875.0,129.9713,130.0419,129.9007,129.9096,3875.0
2019-12-23 10:50:00,147.31,147.32,147.2,147.23,3400.0,129.9625,129.9713,129.8654,129.8919,3400.0
2019-12-23 11:00:00,147.19,147.25,147.08,147.11,6131.0,129.8566,129.9096,129.7596,129.786,6131.0
2019-12-23 11:10:00,147.1,147.1,146.81,147.01,3037.0,129.7772,129.7772,129.5214,129.6978,3037.0
2019-12-23 11:20:00,147.03,147.04,146.71,146.71,4725.0,129.7155,129.7243,129.4332,129.4332,4725.0
2019-12-23 11:30:00,146.79,146.88,146.72,146.88,3896.0,129.5037,129.5831,129.442,129.5831,3896.0
2019-12-23 11:40:00,146.89,146.9,146.73,146.83,3816.0,129.592,129.6008,129.4508,129.539,3816.0
2019-12-23 11:50:00,146.8,146.81,146.65,146.65,2385.0,129.5126,129.5214,129.3802,129.3802,2385.0
2019-12-23 12:00:00,146.66,146.71,146.57,146.58,3691.0,129.389,129.4332,129.3096,129.3185,3691.0
2019-12-23 12:10:00,146.56,146.67,146.53,146.65,3215.0,129.3008,129.3979,129.2744,129.3802,3215.0
2019-12-23 12:20:00,146.63,146.63,146.49,146.51,2257.0,129.3626,129.3626,129.2391,129.2567,2257.0
2019-12-23 12:30:00,146.42,146.67,146.42,146.67,2659.0,129.1773,129.3979,129.1773,129.3979,2659.0
2019-12-23 12:40:00,146.62,146.63,146.55,146.55,3067.0,129.3538,129.3626,129.292,129.292,3067.0
2019-12-23 12:50:00,146.56,146.63,146.52,146.56,4257.0,129.3008,129.3626,129.2655,129.3008,4257.0
2019-12-23 13:00:00,146.54,146.63,146.51,146.53,1950.0,129.2832,129.3626,129.2567,129.2744,1950.0
2019-12-23 13:10:00,146.49,146.56,146.49,146.55,2698.0,129.2391,129.3008,129.2391,129.292,2698.0
2019-12-23 13:20:00,146.53,146.53,146.39,146.41,2932.0,129.2744,129.2744,129.1508,129.1685,2932.0
2019-12-23 13:30:00,146.41,146.45,146.4,146.42,2616.0,129.1685,129.2038,129.1597,129.1773,2616.0
2019-12-23 13:40:00,146.41,146.6,146.28,146.56,7088.0,129.1685,129.3361,129.0538,129.3008,7088.0
2019-12-23 13:50:00,146.55,146.55,146.44,146.47,3082.0,129.292,129.292,129.1949,129.2214,3082.0
2019-12-23 14:00:00,146.47,146.49,146.44,146.49,3574.0,129.2214,129.2391,129.1949,129.2391,3574.0
2019-12-23 14:10:00,146.5,146.55,146.45,146.5,3600.0,129.2479,129.292,129.2038,129.2479,3600.0
2019-12-23 14:20:00,146.49,146.52,146.45,146.52,4665.0,129.2391,129.2655,129.2038,129.2655,4665.0
2019-12-23 14:30:00,146.56,146.56,146.46,146.46,1948.0,129.3008,129.3008,129.2126,129.2126,1948.0
2019-12-23 14:40:00,146.5,146.52,146.49,146.51,2890.0,129.2479,129.2655,129.2391,129.2567,2890.0
2019-12-23 14:50:00,146.51,146.66,146.49,146.58,4857.0,129.2567,129.389,129.2391,129.3185,4857.0
2019-12-23 15:00:00,146.63,146.65,146.54,146.56,4600.0,129.3626,129.3802,129.2832,129.3008,4600.0
2019-12-23 15:10:00,146.6,146.63,146.54,146.57,13156.0,129.3361,129.3626,129.2832,129.3096,13156.0
2019-12-23 15:20:00,146.56,146.58,146.5,146.5,8387.0,129.3008,129.3185,129.2479,129.2479,8387.0
2019-12-23 15:30:00,146.52,146.56,146.3,146.33,9040.0,129.2655,129.3008,129.0714,129.0979,9040.0
2019-12-23 15:40:00,146.33,146.51,146.32,146.42,33184.0,129.0979,129.2567,129.0891,129.1773,33184.0
2019-12-23 15:50:00,146.44,146.5,146.18,146.34,29693.0,129.1949,129.2479,128.9656,129.1067,29693.0
2019-12-24 09:30:00,146.26,146.47,145.84,146.24,10463.0,129.0361,129.2214,128.6656,129.0185,10463.0
2019-12-24 09:40:00,146.26,146.58,146.14,146.37,5296.0,129.0361,129.3185,128.9303,129.1332,5296.0
2019-12-24 09:50:00,146.24,146.45,146.12,146.28,5631.0,129.0185,129.2038,128.9126,129.0538,5631.0
2019-12-24 10:00:00,146.41,146.48,145.94,146.04,14520.0,129.1685,129.2302,128.7538,128.8421,14520.0
2019-12-24 10:10:00,146.05,146.11,145.93,145.98,6373.0,128.8509,128.9038,128.745,128.7891,6373.0
2019-12-24 10:20:00,146.02,146.49,145.98,146.3,9800.0,128.8244,129.2391,128.7891,129.0714,9800.0
2019-12-24 10:30:00,146.3,146.71,146.3,146.34,15809.0,129.0714,129.4332,129.0714,129.1067,15809.0
2019-12-24 10:40:00,146.29,146.52,146.12,146.17,6162.0,129.0626,129.2655,128.9126,128.9567,6162.0
2019-12-24 10:50:00,146.16,146.53,146.14,146.4,8199.0,128.9479,129.2744,128.9303,129.1597,8199.0
2019-12-24 11:00:00,146.41,146.47,146.33,146.47,2940.0,129.1685,129.2214,129.0979,129.2214,2940.0
2019-12-24 11:10:00,146.46,146.46,146.33,146.39,4598.0,129.2126,129.2126,129.0979,129.1508,4598.0
2019-12-24 11:20:00,146.4,146.41,146.14,146.14,3400.0,129.1597,129.1685,128.9303,128.9303,3400.0
2019-12-24 11:30:00,146.15,146.17,145.91,146.03,8462.0,128.9391,128.9567,128.7274,128.8332,8462.0
2019-12-24 11:40:00,145.99,146.11,145.9,145.98,6325.0,128.7979,128.9038,128.7185,128.7891,6325.0
2019-12-24 11:50:00,146.0,146.24,146.0,146.21,5320.0,128.8068,129.0185,128.8068,128.992,5320.0
2019-12-24 12:00:00,146.24,146.34,146.21,146.34,5161.0,129.0185,129.1067,128.992,129.1067,5161.0
2019-12-24 12:10:00,146.3,146.39,146.24,146.24,4366.0,129.0714,129.1508,129.0185,129.0185,4366.0
2019-12-24 12:20:00,146.27,146.45,146.26,146.38,2841.0,129.045,129.2038,129.0361,129.142,2841.0
2019-12-24 12:30:00,146.41,146.41,146.23,146.23,5299.0,129.1685,129.1685,129.0097,129.0097,5299.0
2019-12-24 12:40:00,146.26,146.26,146.15,146.21,4594.0,129.0361,129.0361,128.9391,128.992,4594.0
2019-12-24 12:50:00,146.22,146.23,146.08,146.09,9020.0,129.0009,129.0097,128.8773,128.8862,9020.0
2019-12-26 09:30:00,145.91,146.45,145.61,146.4,10530.0,128.7274,129.2038,128.4627,129.1597,10530.0
2019-12-26 09:40:00,146.27,146.38,145.98,146.0,6639.0,129.045,129.142,128.7891,128.8068,6639.0
2019-12-26 09:50:00,145.96,146.36,145.92,146.31,2100.0,128.7715,129.1244,128.7362,129.0803,2100.0
2019-12-26 10:00:00,146.35,146.65,146.26,146.44,5158.0,129.1155,129.3802,129.0361,129.1949,5158.0
2019-12-26 10:10:00,146.43,146.67,146.38,146.56,9553.0,129.1861,129.3979,129.142,129.3008,9553.0
2019-12-26 10:20:00,146.56,146.56,146.17,146.17,8180.0,129.3008,129.3008,128.9567,128.9567,8180.0
2019-12-26 10:30:00,146.24,146.43,146.24,146.43,3565.0,129.0185,129.1861,129.0185,129.1861,3565.0
2019-12-26 10:40:00,146.52,146.83,146.49,146.76,9098.0,129.2655,129.539,129.2391,129.4773,9098.0
2019-12-26 10:50:00,146.71,146.72,146.51,146.54,4371.0,129.4332,129.442,129.2567,129.2832,4371.0
2019-12-26 11:00:00,146.61,146.62,146.4,146.61,3965.0,129.3449,129.3538,129.1597,129.3449,3965.0
2019-12-26 11:10:00,146.55,146.62,146.42,146.48,3360.0,129.292,129.3538,129.1773,129.2302,3360.0
2019-12-26 11:20:00,146.45,146.45,146.11,146.14,1610.0,129.2038,129.2038,128.9038,128.9303,1610.0
2019-12-26 11:30:00,146.17,146.24,146.1,146.17,5084.0,128.9567,129.0185,128.895,128.9567,5084.0
2019-12-26 11:40:00,146.14,146.14,145.92,145.93,3476.0,128.9303,128.9303,128.7362,128.745,3476.0
2019-12-26 11:50:00,145.91,145.95,145.86,145.94,3352.0,128.7274,128.7627,128.6833,128.7538,3352.0
2019-12-26 12:00:00,145.97,146.08,145.91,145.99,4201.0,128.7803,128.8773,128.7274,128.7979,4201.0
2019-12-26 12:10:00,145.99,145.99,145.83,145.99,5334.0,128.7979,128.7979,128.6568,128.7979,5334.0
2019-12-26 12:20:00,145.94,145.98,145.85,145.98,2427.0,128.7538,128.7891,128.6744,128.7891,2427.0
2019-12-26 12:30:00,145.96,146.02,145.9,145.9,3000.0,128.7715,128.8244,128.7185,128.7185,3000.0
2019-12-26 12:40:00,145.91,146.02,145.9,146.0,1610.0,128.7274,128.8244,128.7185,128.8068,1610.0
2019-12-26 12:50:00,145.98,146.06,145.94,146.01,2879.0,128.7891,128.8597,128.7538,128.8156,2879.0
2019-12-26 13:00:00,146.06,146.12,145.98,146.12,2621.0,128.8597,128.9126,128.7891,128.9126,2621.0
2019-12-26 13:10:00,146.12,146.27,146.12,146.18,3055.0,128.9126,129.045,128.9126,128.9656,3055.0
2019-12-26 13:20:00,146.15,146.18,146.04,146.05,2659.0,128.9391,128.9656,128.8421,128.8509,2659.0
2019-12-26 13:30:00,146.05,146.06,146.0,146.01,2072.0,128.8509,128.8597,128.8068,128.8156,2072.0
2019-12-26 13:40:00,145.99,146.01,145.95,145.95,2609.0,128.7979,128.8156,128.7627,128.7627,2609.0
2019-12-26 13:50:00,145.96,145.97,145.92,145.96,1901.0,128.7715,128.7803,128.7362,128.7715,1901.0
2019-12-26 14:00:00,145.96,146.1,145.95,146.04,3412.0,128.7715,128.895,128.7627,128.8421,3412.0
2019-12-26 14:10:00,146.05,146.05,145.99,146.0,1424.0,128.8509,128.8509,128.7979,128.8068,1424.0
2019-12-26 14:20:00,145.95,145.98,145.88,145.93,3646.0,128.7627,128.7891,128.7009,128.745,3646.0
2019-12-26 14:30:00,145.97,146.01,145.87,145.92,3180.0,128.7803,128.8156,128.6921,128.7362,3180.0
2019-12-26 14:40:00,145.89,145.97,145.85,145.86,4570.0,128.7097,128.7803,128.6744,128.6833,4570.0
2019-12-26 14:50:00,145.91,145.91,145.79,145.79,3987.0,128.7274,128.7274,128.6215,128.6215,3987.0
2019-12-26 15:00:00,145.8,145.97,145.79,145.92,4464.0,128.6303,128.7803,128.6215,128.7362,4464.0
2019-12-26 15:10:00,145.94,146.0,145.84,145.96,4203.0,128.7538,128.8068,128.6656,128.7715,4203.0
2019-12-26 15:20:00,145.99,146.16,145.99,146.16,4189.0,128.7979,128.9479,128.7979,128.9479,4189.0
2019-12-26 15:30:00,146.13,146.18,146.04,146.14,9547.0,128.9215,128.9656,128.8421,128.9303,9547.0
2019-12-26 15:40:00,146.14,146.32,146.1,146.22,12533.0,128.9303,129.0891,128.895,129.0009,12533.0
2019-12-26 15:50:00,146.24,146.36,146.21,146.34,40063.0,129.0185,129.1244,128.992,129.1067,40063.0
2019-12-27 09:30:00,146.65,146.94,146.64,146.91,8070.0,129.3802,129.6361,129.3714,129.6096,8070.0
2019-12-27 09:40:00,146.86,146.87,146.6,146.6,783.0,129.5655,129.5743,129.3361,129.3361,783.0
2019-12-27 09:50:00,146.53,146.71,146.53,146.62,4317.0,129.2744,129.4332,129.2744,129.3538,4317.0
2019-12-27 10:00:00,146.65,146.85,146.58,146.85,3100.0,129.3802,129.5567,129.3185,129.5567,3100.0
2019-12-27 10:10:00,146.77,146.89,146.77,146.89,4131.0,129.4861,129.592,129.4861,129.592,4131.0
2019-12-27 10:20:00,146.88,146.9,146.84,146.9,600.0,129.5831,129.6008,129.5478,129.6008,600.0
2019-12-27 10:30:00,146.78,146.96,146.74,146.94,1909.0,129.4949,129.6537,129.4596,129.6361,1909.0
2019-12-27 10:40:00,146.85,147.13,146.83,147.13,2713.0,129.5567,129.8037,129.539,129.8037,2713.0
2019-12-27 10:50:00,147.08,147.15,147.04,147.09,1898.0,129.7596,129.8213,129.7243,129.7684,1898.0
2019-12-27 11:00:00,147.09,147.16,147.09,147.13,2552.0,129.7684,129.8302,129.7684,129.8037,2552.0
2019-12-27 11:10:00,147.11,147.13,147.03,147.03,6057.0,129.786,129.8037,129.7155,129.7155,6057.0
2019-12-27 11:20:00,146.99,147.1,146.96,147.09,3425.0,129.6802,129.7772,129.6537,129.7684,3425.0
2019-12-27 11:30:00,147.11,147.22,147.08,147.11,4712.0,129.786,129.8831,129.7596,129.786,4712.0
2019-12-27 11:40:00,147.08,147.22,147.08,147.19,2602.0,129.7596,129.8831,129.7596,129.8566,2602.0
2019-12-27 11:50:00,147.12,147.18,147.03,147.12,2592.0,129.7949,129.8478,129.7155,129.7949,2592.0
2019-12-27 12:00:00,147.16,147.26,147.15,147.2,4208.0,129.8302,129.9184,129.8213,129.8654,4208.0
2019-12-27 12:10:00,147.2,147.22,147.16,147.2,1880.0,129.8654,129.8831,129.8302,129.8654,1880.0
2019-12-27 12:20:00,147.2,147.2,147.06,147.06,1800.0,129.8654,129.8654,129.7419,129.7419,1800.0
2019-12-27 12:30:00,147.1,147.19,147.04,147.19,2405.0,129.7772,129.8566,129.7243,129.8566,2405.0
2019-12-27 12:40:00,147.19,147.35,147.17,147.35,1931.0,129.8566,129.9978,129.839,129.9978,1931.0
2019-12-27 12:50:00,147.36,147.43,147.3,147.43,2102.0,130.0066,130.0684,129.9537,130.0684,2102.0
2019-12-27 13:00:00,147.44,147.54,147.41,147.52,3539.0,130.0772,130.1654,130.0507,130.1478,3539.0
2019-12-27 13:10:00,147.5,147.82,147.46,147.72,10867.0,130.1301,130.4124,130.0948,130.3242,10867.0
2019-12-27 13:20:00,147.73,147.83,147.73,147.74,3871.0,130.333,130.4213,130.333,130.3419,3871.0
2019-12-27 13:30:00,147.71,147.71,147.57,147.62,3131.0,130.3154,130.3154,130.1919,130.236,3131.0
2019-12-27 13:40:00,147.65,147.74,147.65,147.74,2854.0,130.2625,130.3419,130.2625,130.3419,2854.0
2019-12-27 13:50:00,147.66,147.67,147.65,147.67,1173.0,130.2713,130.2801,130.2625,130.2801,1173.0
2019-12-27 14:00:00,147.69,147.7,147.61,147.65,4022.0,130.2977,130.3066,130.2272,130.2625,4022.0
2019-12-27 14:10:00,147.63,147.65,147.51,147.51,3802.0,130.2448,130.2625,130.1389,130.1389,3802.0
2019-12-27 14:20:00,147.49,147.51,147.43,147.46,3400.0,130.1213,130.1389,130.0684,130.0948,3400.0
2019-12-27 14:30:00,147.42,147.45,147.3,147.31,4552.0,130.0595,130.086,129.9537,129.9625,4552.0
2019-12-27 14:40:00,147.31,147.38,147.3,147.38,3567.0,129.9625,130.0243,129.9537,130.0243,3567.0
2019-12-27 14:50:00,147.38,147.45,147.33,147.37,3171.0,130.0243,130.086,129.9801,130.0154,3171.0
2019-12-27 15:00:00,147.38,147.44,147.33,147.43,6193.0,130.0243,130.0772,129.9801,130.0684,6193.0
2019-12-27 15:10:00,147.43,147.56,147.33,147.56,7218.0,130.0684,130.1831,129.9801,130.1831,7218.0
2019-12-27 15:20:00,147.54,147.66,147.52,147.6,7346.0,130.1654,130.2713,130.1478,130.2183,7346.0
2019-12-27 15:30:00,147.6,147.64,147.55,147.59,6604.0,130.2183,130.2536,130.1742,130.2095,6604.0
2019-12-27 15:40:00,147.62,147.67,147.51,147.51,12504.0,130.236,130.2801,130.1389,130.1389,12504.0
2019-12-27 15:50:00,147.53,147.68,147.39,147.62,41452.0,130.1566,130.2889,130.0331,130.236,41452.0
2019-12-30 09:30:00,147.21,147.26,146.78,146.87,8872.0,129.8743,129.9184,129.4949,129.5743,8872.0
2019-12-30 09:40:00,147.03,147.03,146.86,147.02,2104.0,129.7155,129.7155,129.5655,129.7066,2104.0
2019-12-30 09:50:00,147.02,147.15,146.82,146.92,4413.0,129.7066,129.8213,129.5302,129.6184,4413.0
2019-12-30 10:00:00,146.9,147.09,146.78,146.84,12211.0,129.6008,129.7684,129.4949,129.5478,12211.0
2019-12-30 10:10:00,146.88,146.96,146.58,146.58,9549.0,129.5831,129.6537,129.3185,129.3185,9549.0
2019-12-30 10:20:00,146.58,146.76,146.53,146.6,4793.0,129.3185,129.4773,129.2744,129.3361,4793.0
2019-12-30 10:30:00,146.69,146.99,146.52,146.98,1839.0,129.4155,129.6802,129.2655,129.6714,1839.0
2019-12-30 10:40:00,146.99,147.05,146.85,146.85,3809.0,129.6802,129.7331,129.5567,129.5567,3809.0
2019-12-30 10:50:00,146.83,146.83,146.64,146.81,3062.0,129.539,129.539,129.3714,129.5214,3062.0
2019-12-30 11:00:00,146.89,146.89,146.41,146.62,3517.0,129.592,129.592,129.1685,129.3538,3517.0
2019-12-30 11:10:00,146.57,146.57,146.38,146.38,4200.0,129.3096,129.3096,129.142,129.142,4200.0
2019-12-30 11:20:00,146.35,146.67,146.3,146.67,4420.0,129.1155,129.3979,129.0714,129.3979,4420.0
2019-12-30 11:30:00,146.63,146.73,146.56,146.68,4682.0,129.3626,129.4508,129.3008,129.4067,4682.0
2019-12-30 11:40:00,146.7,146.9,146.7,146.87,4747.0,129.4243,129.6008,129.4243,129.5743,4747.0
2019-12-30 11:50:00,146.81,146.92,146.73,146.85,4865.0,129.5214,129.6184,129.4508,129.5567,4865.0
2019-12-30 12:00:00,146.82,146.86,146.7,146.73,3473.0,129.5302,129.5655,129.4243,129.4508,3473.0
2019-12-30 12:10:00,146.72,146.78,146.65,146.76,3964.0,129.442,129.4949,129.3802,129.4773,3964.0
2019-12-30 12:20:00,146.74,146.76,146.58,146.61,2577.0,129.4596,129.4773,129.3185,129.3449,2577.0
2019-12-30 12:30:00,146.57,146.65,146.57,146.65,2039.0,129.3096,129.3802,129.3096,129.3802,2039.0
2019-12-30 12:40:00,146.61,146.62,146.5,146.5,4781.0,129.3449,129.3538,129.2479,129.2479,4781.0
2019-12-30 12:50:00,146.47,146.51,146.38,146.39,4558.0,129.2214,129.2567,129.142,129.1508,4558.0
2019-12-30 13:00:00,146.26,146.35,146.07,146.13,8553.0,129.0361,129.1155,128.8685,128.9215,8553.0
2019-12-30 13:10:00,146.08,146.5,146.06,146.4,6585.0,128.8773,129.2479,128.8597,129.1597,6585.0
2019-12-30 13:20:00,146.44,146.51,146.38,146.46,3803.0,129.1949,129.2567,129.142,129.2126,3803.0
2019-12-30 13:30:00,146.42,146.5,146.41,146.41,1160.0,129.1773,129.2479,129.1685,129.1685,1160.0
2019-12-30 13:40:00,146.47,146.54,146.39,146.42,2852.0,129.2214,129.2832,129.1508,129.1773,2852.0
2019-12-30 13:50:00,146.44,146.7,146.41,146.6,5359.0,129.1949,129.4243,129.1685,129.3361,5359.0
2019-12-30 14:00:00,146.55,146.55,146.35,146.35,2783.0,129.292,129.292,129.1155,129.1155,2783.0
2019-12-30 14:10:00,146.37,146.46,146.33,146.42,2025.0,129.1332,129.2126,129.0979,129.1773,2025.0
2019-12-30 14:20:00,146.42,146.48,146.37,146.44,2789.0,129.1773,129.2302,129.1332,129.1949,2789.0
2019-12-30 14:30:00,146.43,146.49,146.28,146.29,11873.0,129.1861,129.2391,129.0538,129.0626,11873.0
2019-12-30 14:40:00,146.26,146.37,146.26,146.36,3765.0,129.0361,129.1332,129.0361,129.1244,3765.0
2019-12-30 14:50:00,146.37,146.41,146.3,146.35,3333.0,129.1332,129.1685,129.0714,129.1155,3333.0
2019-12-30 15:00:00,146.29,146.44,146.27,146.38,4749.0,129.0626,129.1949,129.045,129.142,4749.0
2019-12-30 15:10:00,146.41,146.56,146.41,146.56,5769.0,129.1685,129.3008,129.1685,129.3008,5769.0
2019-12-30 15:20:00,146.53,146.62,146.49,146.49,5741.0,129.2744,129.3538,129.2391,129.2391,5741.0
2019-12-30 15:30:00,146.52,146.64,146.45,146.64,8956.0,129.2655,129.3714,129.2038,129.3714,8956.0
2019-12-30 15:40:00,146.62,146.71,146.57,146.69,8562.0,129.3538,129.4332,129.3096,129.4155,8562.0
2019-12-30 15:50:00,146.68,146.86,146.64,146.8,38817.0,129.4067,129.5655,129.3714,129.5126,38817.0
2019-12-31 09:30:00,146.76,147.0,146.76,146.81,5703.0,129.4773,129.689,129.4773,129.5214,5703.0
2019-12-31 09:40:00,146.94,146.94,146.43,146.43,2092.0,129.6361,129.6361,129.1861,129.1861,2092.0
2019-12-31 09:50:00,146.44,146.59,146.27,146.59,5738.0,129.1949,129.3273,129.045,129.3273,5738.0
2019-12-31 10:00:00,146.6,146.98,146.53,146.65,5576.0,129.3361,129.6714,129.2744,129.3802,5576.0
2019-12-31 10:10:00,146.64,146.67,146.46,146.6,2569.0,129.3714,129.3979,129.2126,129.3361,2569.0
2019-12-31 10:20:00,146.55,146.64,146.25,146.37,3260.0,129.292,129.3714,129.0273,129.1332,3260.0
2019-12-31 10:30:00,146.38,146.38,146.12,146.17,1400.0,129.142,129.142,128.9126,128.9567,1400.0
2019-12-31 10:40:00,146.21,146.59,146.13,146.59,5121.0,128.992,129.3273,128.9215,129.3273,5121.0
2019-12-31 10:50:00,146.66,146.66,146.43,146.45,2182.0,129.389,129.389,129.1861,129.2038,2182.0
2019-12-31 11:00:00,146.46,146.52,146.24,146.24,3838.0,129.2126,129.2655,129.0185,129.0185,3838.0
2019-12-31 11:10:00,146.17,146.2,145.95,145.97,2877.0,128.9567,128.9832,128.7627,128.7803,2877.0
2019-12-31 11:20:00,145.96,146.04,145.96,146.02,3608.0,128.7715,128.8421,128.7715,128.8244,3608.0
2019-12-31 11:30:00,146.02,146.2,146.0,146.2,5523.0,128.8244,128.9832,128.8068,128.9832,5523.0
2019-12-31 11:40:00,146.17,146.17,145.79,145.8,9155.0,128.9567,128.9567,128.6215,128.6303,9155.0
2019-12-31 11:50:00,145.79,145.92,145.58,145.72,10656.0,128.6215,128.7362,128.4362,128.5597,10656.0
2019-12-31 12:00:00,145.71,145.89,145.67,145.89,5813.0,128.5509,128.7097,128.5156,128.7097,5813.0
2019-12-31 12:10:00,145.93,145.98,145.76,145.78,3176.0,128.745,128.7891,128.595,128.6127,3176.0
2019-12-31 12:20:00,145.8,145.9,145.8,145.87,2362.0,128.6303,128.7185,128.6303,128.6921,2362.0
2019-12-31 12:30:00,145.88,145.97,145.79,145.91,4869.0,128.7009,128.7803,128.6215,128.7274,4869.0
2019-12-31 12:40:00,145.93,145.97,145.88,145.97,3161.0,128.745,128.7803,128.7009,128.7803,3161.0
2019-12-31 12:50:00,145.93,146.06,145.91,146.02,2969.0,128.745,128.8597,128.7274,128.8244,2969.0
2019-12-31 13:00:00,145.98,146.1,145.91,146.08,4411.0,128.7891,128.895,128.7274,128.8773,4411.0
2019-12-31 13:10:00,146.06,146.24,146.06,146.18,3939.0,128.8597,129.0185,128.8597,128.9656,3939.0
2019-12-31 13:20:00,146.2,146.34,146.2,146.27,4168.0,128.9832,129.1067,128.9832,129.045,4168.0
2019-12-31 13:30:00,146.28,146.31,146.2,146.22,4098.0,129.0538,129.0803,128.9832,129.0009,4098.0
2019-12-31 13:40:00,146.2,146.27,146.2,146.27,3261.0,128.9832,129.045,128.9832,129.045,3261.0
2019-12-31 13:50:00,146.25,146.31,146.21,146.27,5424.0,129.0273,129.0803,128.992,129.045,5424.0
2019-12-31 14:00:00,146.26,146.35,146.24,146.34,9889.0,129.0361,129.1155,129.0185,129.1067,9889.0
2019-12-31 14:10:00,146.38,146.41,146.26,146.34,6498.0,129.142,129.1685,129.0361,129.1067,6498.0
2019-12-31 14:20:00,146.33,146.52,146.33,146.49,2932.0,129.0979,129.2655,129.0979,129.2391,2932.0
2019-12-31 14:30:00,146.49,146.59,146.47,146.54,3555.0,129.2391,129.3273,129.2214,129.2832,3555.0
2019-12-31 14:40:00,146.55,146.62,146.53,146.59,6431.0,129.292,129.3538,129.2744,129.3273,6431.0
2019-12-31 14:50:00,146.61,146.65,146.59,146.64,4989.0,129.3449,129.3802,129.3273,129.3714,4989.0
2019-12-31 15:00:00,146.65,146.68,146.53,146.57,4840.0,129.3802,129.4067,129.2744,129.3096,4840.0
2019-12-31 15:10:00,146.55,146.61,146.5,146.52,6780.0,129.292,129.3449,129.2479,129.2655,6780.0
2019-12-31 15:20:00,146.52,146.64,146.5,146.6,6828.0,129.2655,129.3714,129.2479,129.3361,6828.0
2019-12-31 15:30:00,146.57,146.65,146.52,146.55,10465.0,129.3096,129.3802,129.2655,129.292,10465.0
2019-12-31 15:40:00,146.56,146.66,146.56,146.65,17891.0,129.3008,129.389,129.3008,129.3802,17891.0
2019-12-31 15:50:00,146.67,147.0,146.67,146.95,80788.0,129.3979,129.689,129.3979,129.6449,80788.0
2020-01-02 09:30:00,147.23,147.81,147.16,147.29,13605.0,129.8919,130.4036,129.8302,129.9449,13605.0
2020-01-02 09:40:00,147.31,147.32,146.38,146.53,19245.0,129.9625,129.9713,129.142,129.2744,19245.0
2020-01-02 09:50:00,146.51,146.65,146.06,146.19,9403.0,129.2567,129.3802,128.8597,128.9744,9403.0
2020-01-02 10:00:00,146.17,146.24,146.02,146.22,3853.0,128.9567,129.0185,128.8244,129.0009,3853.0
2020-01-02 10:10:00,146.3,146.33,145.77,145.91,9607.0,129.0714,129.0979,128.6038,128.7274,9607.0
2020-01-02 10:20:00,145.85,145.97,145.79,145.8,8069.0,128.6744,128.7803,128.6215,128.6303,8069.0
2020-01-02 10:30:00,145.81,146.14,145.67,145.75,33645.0,128.6391,128.9303,128.5156,128.5862,33645.0
2020-01-02 10:40:00,145.59,145.65,145.13,145.19,7478.0,128.445,128.498,128.0392,128.0922,7478.0
2020-01-02 10:50:00,145.1,145.45,145.03,145.4,5586.0,128.0127,128.3215,127.951,128.2774,5586.0
2020-01-02 11:00:00,145.37,145.62,145.37,145.5,8471.0,128.251,128.4715,128.251,128.3656,8471.0
2020-01-02 11:10:00,145.52,145.58,145.44,145.46,7458.0,128.3833,128.4362,128.3127,128.3304,7458.0
2020-01-02 11:20:00,145.47,145.66,145.45,145.57,8255.0,128.3392,128.5068,128.3215,128.4274,8255.0
2020-01-02 11:30:00,145.6,145.61,145.23,145.36,12241.0,128.4539,128.4627,128.1274,128.2421,12241.0
2020-01-02 11:40:00,145.31,145.38,145.18,145.22,4910.0,128.198,128.2598,128.0833,128.1186,4910.0
2020-01-02 11:50:00,145.21,145.23,144.88,144.93,10440.0,128.1098,128.1274,127.8187,127.8628,10440.0
2020-01-02 12:00:00,144.82,144.91,144.71,144.74,9766.0,127.7657,127.8451,127.6687,127.6951,9766.0
2020-01-02 12:10:00,144.74,144.74,144.46,144.53,8862.0,127.6951,127.6951,127.4481,127.5099,8862.0
2020-01-02 12:20:00,144.53,144.53,144.29,144.33,7746.0,127.5099,127.5099,127.2981,127.3334,7746.0
2020-01-02 12:30:00,144.33,144.4,144.26,144.37,9228.0,127.3334,127.3952,127.2717,127.3687,9228.0
2020-01-02 12:40:00,144.41,144.54,144.37,144.52,9095.0,127.404,127.5187,127.3687,127.5011,9095.0
2020-01-02 12:50:00,144.57,144.67,144.42,144.46,6929.0,127.5452,127.6334,127.4128,127.4481,6929.0
2020-01-02 13:00:00,144.44,144.58,144.4,144.47,12227.0,127.4305,127.554,127.3952,127.4569,12227.0
2020-01-02 13:10:00,144.45,144.57,144.42,144.49,8905.0,127.4393,127.5452,127.4128,127.4746,8905.0
2020-01-02 13:20:00,144.42,144.43,144.13,144.22,23531.0,127.4128,127.4217,127.157,127.2364,23531.0
2020-01-02 13:30:00,144.2,144.2,144.01,144.07,6211.0,127.2187,127.2187,127.0511,127.104,6211.0
2020-01-02 13:40:00,144.08,144.22,144.06,144.07,8204.0,127.1129,127.2364,127.0952,127.104,8204.0
2020-01-02 13:50:00,144.04,144.06,143.79,143.88,13988.0,127.0776,127.0952,126.857,126.9364,13988.0
2020-01-02 14:00:00,143.9,143.99,143.85,143.94,7702.0,126.9541,127.0335,126.91,126.9894,7702.0
2020-01-02 14:10:00,143.94,143.95,143.54,143.6,16640.0,126.9894,126.9982,126.6365,126.6894,16640.0
2020-01-02 14:20:00,143.67,143.87,143.66,143.69,7879.0,126.7511,126.9276,126.7423,126.7688,7879.0
2020-01-02 14:30:00,143.69,143.98,143.69,143.95,6467.0,126.7688,127.0246,126.7688,126.9982,6467.0
2020-01-02 14:40:00,143.96,144.01,143.89,143.98,8169.0,127.007,127.0511,126.9452,127.0246,8169.0
2020-01-02 14:50:00,144.02,144.07,143.88,143.93,7671.0,127.0599,127.104,126.9364,126.9805,7671.0
2020-01-02 15:00:00,143.94,144.02,143.88,144.02,7448.0,126.9894,127.0599,126.9364,127.0599,7448.0
2020-01-02 15:10:00,144.04,144.07,143.94,143.95,5061.0,127.0776,127.104,126.9894,126.9982,5061.0
2020-01-02 15:20:00,143.97,144.09,143.96,144.06,11979.0,127.0158,127.1217,127.007,127.0952,11979.0
2020-01-02 15:30:00,144.08,144.09,144.01,144.08,13941.0,127.1129,127.1217,127.0511,127.1129,13941.0
2020-01-02 15:40:00,144.09,144.24,144.09,144.18,16508.0,127.1217,127.254,127.1217,127.2011,16508.0
2020-01-02 15:50:00,144.19,144.2,143.87,143.98,58229.0,127.2099,127.2187,126.9276,127.0246,58229.0
2020-01-03 09:30:00,143.97,144.74,143.76,144.65,22686.0,127.0158,127.6951,126.8306,127.6157,22686.0
2020-01-03 09:40:00,144.62,145.1,144.46,144.87,10921.0,127.5893,128.0127,127.4481,127.8098,10921.0
2020-01-03 09:50:00,144.81,144.91,144.73,144.86,7118.0,127.7569,127.8451,127.6863,127.801,7118.0
2020-01-03 10:00:00,144.99,145.29,144.93,144.97,11507.0,127.9157,128.1804,127.8628,127.8981,11507.0
2020-01-03 10:10:00,145.04,145.14,144.73,144.85,5112.0,127.9598,128.048,127.6863,127.7922,5112.0
2020-01-03 10:20:00,144.84,145.3,144.84,145.22,2953.0,127.7834,128.1892,127.7834,128.1186,2953.0
2020-01-03 10:30:00,145.3,145.37,144.97,145.28,12086.0,128.1892,128.251,127.8981,128.1716,12086.0
2020-01-03 10:40:00,145.3,145.43,144.72,144.86,15757.0,128.1892,128.3039,127.6775,127.801,15757.0
2020-01-03 10:50:00,144.79,144.86,144.62,144.86,4385.0,127.7393,127.801,127.5893,127.801,4385.0
2020-01-03 11:00:00,144.83,145.01,144.75,144.88,8235.0,127.7745,127.9333,127.704,127.8187,8235.0
2020-01-03 11:10:00,144.83,145.02,144.8,144.97,5306.0,127.7745,127.9422,127.7481,127.8981,5306.0
2020-01-03 11:20:00,145.01,145.1,144.9,145.05,8813.0,127.9333,128.0127,127.8363,127.9686,8813.0
2020-01-03 11:30:00,145.08,145.36,145.08,145.3,6707.0,127.9951,128.2421,127.9951,128.1892,6707.0
2020-01-03 11:40:00,145.39,145.77,145.31,145.72,16909.0,128.2686,128.6038,128.198,128.5597,16909.0
2020-01-03 11:50:00,145.75,145.87,145.61,145.66,9418.0,128.5862,128.6921,128.4627,128.5068,9418.0
2020-01-03 12:00:00,145.65,145.78,145.61,145.72,7540.0,128.498,128.6127,128.4627,128.5597,7540.0
2020-01-03 12:10:00,145.72,145.73,145.63,145.69,3391.0,128.5597,128.5686,128.4803,128.5333,3391.0
2020-01-03 12:20:00,145.69,145.89,145.53,145.8,6558.0,128.5333,128.7097,128.3921,128.6303,6558.0
2020-01-03 12:30:00,145.77,145.89,145.55,145.55,4274.0,128.6038,128.7097,128.4098,128.4098,4274.0
2020-01-03 12:40:00,145.56,145.63,145.47,145.55,10294.0,128.4186,128.4803,128.3392,128.4098,10294.0
2020-01-03 12:50:00,145.57,145.6,145.43,145.48,8201.0,128.4274,128.4539,128.3039,128.348,8201.0
2020-01-03 13:00:00,145.47,145.5,145.38,145.45,4550.0,128.3392,128.3656,128.2598,128.3215,4550.0
2020-01-03 13:10:00,145.48,145.58,145.46,145.49,9256.0,128.348,128.4362,128.3304,128.3568,9256.0
2020-01-03 13:20:00,145.44,145.58,145.41,145.46,3273.0,128.3127,128.4362,128.2862,128.3304,3273.0
2020-01-03 13:30:00,145.51,145.57,145.24,145.34,8381.0,128.3745,128.4274,128.1363,128.2245,8381.0
2020-01-03 13:40:00,145.45,145.57,145.33,145.56,4448.0,128.3215,128.4274,128.2157,128.4186,4448.0
2020-01-03 13:50:00,145.55,145.55,145.43,145.49,3626.0,128.4098,128.4098,128.3039,128.3568,3626.0
2020-01-03 14:00:00,145.47,145.59,145.38,145.38,7759.0,128.3392,128.445,128.2598,128.2598,7759.0
2020-01-03 14:10:00,145.43,145.48,145.24,145.44,9160.0,128.3039,128.348,128.1363,128.3127,9160.0
2020-01-03 14:20:00,145.44,145.5,145.4,145.49,9185.0,128.3127,128.3656,128.2774,128.3568,9185.0
2020-01-03 14:30:00,145.5,145.55,145.45,145.47,10046.0,128.3656,128.4098,128.3215,128.3392,10046.0
2020-01-03 14:40:00,145.47,145.56,145.45,145.51,8383.0,128.3392,128.4186,128.3215,128.3745,8383.0
2020-01-03 14:50:00,145.5,145.69,145.49,145.66,8764.0,128.3656,128.5333,128.3568,128.5068,8764.0
2020-01-03 15:00:00,145.66,145.66,145.51,145.53,9241.0,128.5068,128.5068,128.3745,128.3921,9241.0
2020-01-03 15:10:00,145.52,145.55,145.35,145.4,12380.0,128.3833,128.4098,128.2333,128.2774,12380.0
2020-01-03 15:20:00,145.43,145.47,145.26,145.38,6635.0,128.3039,128.3392,128.1539,128.2598,6635.0
2020-01-03 15:30:00,145.38,145.39,145.19,145.21,14722.0,128.2598,128.2686,128.0922,128.1098,14722.0
2020-01-03 15:40:00,145.21,145.21,145.07,145.2,14885.0,128.1098,128.1098,127.9863,128.101,14885.0
2020-01-03 15:50:00,145.19,145.49,145.18,145.3,69334.0,128.0922,128.3568,128.0833,128.1892,69334.0
2020-01-06 09:30:00,145.27,145.28,144.5,144.85,22735.0,128.1627,128.1716,127.4834,127.7922,22735.0
2020-01-06 09:40:00,144.88,145.13,144.18,144.19,8895.0,127.8187,128.0392,127.2011,127.2099,8895.0
2020-01-06 09:50:00,144.15,144.24,143.81,144.07,27191.0,127.1746,127.254,126.8747,127.104,27191.0
2020-01-06 10:00:00,144.09,144.09,143.65,143.87,24720.0,127.1217,127.1217,126.7335,126.9276,24720.0
2020-01-06 10:10:00,143.79,144.16,143.74,144.14,7972.0,126.857,127.1834,126.8129,127.1658,7972.0
2020-01-06 10:20:00,144.11,144.29,143.86,143.86,6226.0,127.1393,127.2981,126.9188,126.9188,6226.0
2020-01-06 10:30:00,143.86,144.32,143.76,144.28,16414.0,126.9188,127.3246,126.8306,127.2893,16414.0
2020-01-06 10:40:00,144.23,144.41,144.1,144.39,11219.0,127.2452,127.404,127.1305,127.3864,11219.0
2020-01-06 10:50:00,144.23,144.25,143.97,144.06,6292.0,127.2452,127.2628,127.0158,127.0952,6292.0
2020-01-06 11:00:00,144.1,144.34,144.1,144.22,6967.0,127.1305,127.3422,127.1305,127.2364,6967.0
2020-01-06 11:10:00,144.23,144.35,144.12,144.12,11427.0,127.2452,127.3511,127.1482,127.1482,11427.0
2020-01-06 11:20:00,144.13,144.13,143.96,144.06,6941.0,127.157,127.157,127.007,127.0952,6941.0
2020-01-06 11:30:00,144.05,144.41,144.05,144.41,4244.0,127.0864,127.404,127.0864,127.404,4244.0
2020-01-06 11:40:00,144.42,144.57,144.35,144.36,12039.0,127.4128,127.5452,127.3511,127.3599,12039.0
2020-01-06 11:50:00,144.37,144.48,144.32,144.42,7737.0,127.3687,127.4658,127.3246,127.4128,7737.0
2020-01-06 12:00:00,144.38,144.38,144.12,144.2,14008.0,127.3775,127.3775,127.1482,127.2187,14008.0
2020-01-06 12:10:00,144.19,144.19,144.04,144.14,6508.0,127.2099,127.2099,127.0776,127.1658,6508.0
2020-01-06 12:20:00,144.14,144.21,144.09,144.15,6680.0,127.1658,127.2276,127.1217,127.1746,6680.0
2020-01-06 12:30:00,144.15,144.17,144.08,144.09,8776.0,127.1746,127.1923,127.1129,127.1217,8776.0
2020-01-06 12:40:00,144.09,144.29,144.09,144.28,10831.0,127.1217,127.2981,127.1217,127.2893,10831.0
2020-01-06 12:50:00,144.27,144.35,144.16,144.18,6290.0,127.2805,127.3511,127.1834,127.2011,6290.0
2020-01-06 13:00:00,144.19,144.34,144.18,144.33,5482.0,127.2099,127.3422,127.2011,127.3334,5482.0
2020-01-06 13:10:00,144.35,144.5,144.33,144.5,5015.0,127.3511,127.4834,127.3334,127.4834,5015.0
2020-01-06 13:20:00,144.49,144.56,144.44,144.48,7709.0,127.4746,127.5363,127.4305,127.4658,7709.0
2020-01-06 13:30:00,144.5,144.55,144.36,144.55,6236.0,127.4834,127.5275,127.3599,127.5275,6236.0
2020-01-06 13:40:00,144.53,144.59,144.48,144.5,10137.0,127.5099,127.5628,127.4658,127.4834,10137.0
2020-01-06 13:50:00,144.47,144.6,144.28,144.29,7515.0,127.4569,127.5716,127.2893,127.2981,7515.0
2020-01-06 14:00:00,144.31,144.45,144.28,144.44,6390.0,127.3158,127.4393,127.2893,127.4305,6390.0
2020-01-06 14:10:00,144.43,144.48,144.4,144.44,7320.0,127.4217,127.4658,127.3952,127.4305,7320.0
2020-01-06 14:20:00,144.44,144.62,144.41,144.62,6866.0,127.4305,127.5893,127.404,127.5893,6866.0
2020-01-06 14:30:00,144.6,144.7,144.51,144.51,7573.0,127.5716,127.6599,127.4922,127.4922,7573.0
2020-01-06 14:40:00,144.52,144.55,144.25,144.25,9627.0,127.5011,127.5275,127.2628,127.2628,9627.0
2020-01-06 14:50:00,144.25,144.26,144.13,144.17,11954.0,127.2628,127.2717,127.157,127.1923,11954.0
2020-01-06 15:00:00,144.18,144.24,143.98,144.02,16929.0,127.2011,127.254,127.0246,127.0599,16929.0
2020-01-06 15:10:00,144.04,144.28,144.04,144.24,7724.0,127.0776,127.2893,127.0776,127.254,7724.0
2020-01-06 15:20:00,144.25,144.38,144.23,144.32,9226.0,127.2628,127.3775,127.2452,127.3246,9226.0
2020-01-06 15:30:00,144.32,144.34,144.19,144.27,12906.0,127.3246,127.3422,127.2099,127.2805,12906.0
2020-01-06 15:40:00,144.29,144.49,144.21,144.44,20022.0,127.2981,127.4746,127.2276,127.4305,20022.0
2020-01-06 15:50:00,144.46,144.66,144.4,144.54,57764.0,127.4481,127.6246,127.3952,127.5187,57764.0
2020-01-07 09:30:00,144.2,144.96,143.98,144.73,15353.0,127.2187,127.8892,127.0246,127.6863,15353.0
2020-01-07 09:40:00,144.58,144.6,144.31,144.5,4840.0,127.554,127.5716,127.3158,127.4834,4840.0
2020-01-07 09:50:00,144.65,144.89,144.58,144.81,14015.0,127.6157,127.8275,127.554,127.7569,14015.0
2020-01-07 10:00:00,144.86,145.1,144.76,145.0,16409.0,127.801,128.0127,127.7128,127.9245,16409.0
2020-01-07 10:10:00,144.98,145.01,144.84,144.95,13703.0,127.9069,127.9333,127.7834,127.8804,13703.0
2020-01-07 10:20:00,144.93,144.95,144.79,144.89,4756.0,127.8628,127.8804,127.7393,127.8275,4756.0
2020-01-07 10:30:00,144.83,145.19,144.81,145.12,11227.0,127.7745,128.0922,127.7569,128.0304,11227.0
2020-01-07 10:40:00,145.16,145.17,144.72,144.89,16750.0,128.0657,128.0745,127.6775,127.8275,16750.0
2020-01-07 10:50:00,144.9,145.14,144.87,145.09,6578.0,127.8363,128.048,127.8098,128.0039,6578.0
2020-01-07 11:00:00,145.12,145.19,144.91,145.12,18358.0,128.0304,128.0922,127.8451,128.0304,18358.0
2020-01-07 11:10:00,145.15,145.21,145.02,145.02,7456.0,128.0569,128.1098,127.9422,127.9422,7456.0
2020-01-07 11:20:00,145.02,145.11,144.99,145.07,8061.0,127.9422,128.0216,127.9157,127.9863,8061.0
2020-01-07 11:30:00,145.09,145.1,145.02,145.03,7634.0,128.0039,128.0127,127.9422,127.951,7634.0
2020-01-07 11:40:00,145.02,145.24,145.0,145.17,13395.0,127.9422,128.1363,127.9245,128.0745,13395.0
2020-01-07 11:50:00,145.18,145.24,145.16,145.21,5307.0,128.0833,128.1363,128.0657,128.1098,5307.0
2020-01-07 12:00:00,145.15,145.38,145.12,145.31,13752.0,128.0569,128.2598,128.0304,128.198,13752.0
2020-01-07 12:10:00,145.3,145.44,145.29,145.38,3599.0,128.1892,128.3127,128.1804,128.2598,3599.0
2020-01-07 12:20:00,145.4,145.52,145.39,145.47,4663.0,128.2774,128.3833,128.2686,128.3392,4663.0
2020-01-07 12:30:00,145.48,145.5,145.32,145.34,5535.0,128.348,128.3656,128.2068,128.2245,5535.0
2020-01-07 12:40:00,145.31,145.35,145.17,145.25,6043.0,128.198,128.2333,128.0745,128.1451,6043.0
2020-01-07 12:50:00,145.29,145.33,145.2,145.25,3724.0,128.1804,128.2157,128.101,128.1451,3724.0
2020-01-07 13:00:00,145.24,145.24,145.05,145.05,3495.0,128.1363,128.1363,127.9686,127.9686,3495.0
2020-01-07 13:10:00,145.09,145.13,145.04,145.06,2779.0,128.0039,128.0392,127.9598,127.9775,2779.0
2020-01-07 13:20:00,145.07,145.1,144.87,144.94,7139.0,127.9863,128.0127,127.8098,127.8716,7139.0
2020-01-07 13:30:00,144.98,144.98,144.83,144.93,6199.0,127.9069,127.9069,127.7745,127.8628,6199.0
2020-01-07 13:40:00,144.91,144.94,144.87,144.92,2343.0,127.8451,127.8716,127.8098,127.8539,2343.0
2020-01-07 13:50:00,144.91,145.0,144.87,144.96,5118.0,127.8451,127.9245,127.8098,127.8892,5118.0
2020-01-07 14:00:00,144.96,145.01,144.86,144.86,3620.0,127.8892,127.9333,127.801,127.801,3620.0
2020-01-07 14:10:00,144.79,144.89,144.7,144.7,4481.0,127.7393,127.8275,127.6599,127.6599,4481.0
2020-01-07 14:20:00,144.68,144.84,144.68,144.8,4411.0,127.6422,127.7834,127.6422,127.7481,4411.0
2020-01-07 14:30:00,144.84,144.84,144.69,144.75,15737.0,127.7834,127.7834,127.651,127.704,15737.0
2020-01-07 14:40:00,144.76,144.79,144.62,144.66,5255.0,127.7128,127.7393,127.5893,127.6246,5255.0
2020-01-07 14:50:00,144.68,144.71,144.54,144.55,5912.0,127.6422,127.6687,127.5187,127.5275,5912.0
2020-01-07 15:00:00,144.57,144.57,144.35,144.47,8044.0,127.5452,127.5452,127.3511,127.4569,8044.0
2020-01-07 15:10:00,144.55,144.79,144.49,144.58,11786.0,127.5275,127.7393,127.4746,127.554,11786.0
2020-01-07 15:20:00,144.64,144.72,144.54,144.55,6988.0,127.6069,127.6775,127.5187,127.5275,6988.0
2020-01-07 15:30:00,144.58,144.84,144.55,144.76,33289.0,127.554,127.7834,127.5275,127.7128,33289.0
2020-01-07 15:40:00,144.74,144.88,144.73,144.81,20235.0,127.6951,127.8187,127.6863,127.7569,20235.0
2020-01-07 15:50:00,144.79,145.03,144.69,144.84,89728.0,127.7393,127.951,127.651,127.7834,89728.0
2020-01-08 09:30:00,145.48,145.84,144.86,145.78,15335.0,128.348,128.6656,127.801,128.6127,15335.0
2020-01-08 09:40:00,145.67,145.92,145.29,145.42,6097.0,128.5156,128.7362,128.1804,128.2951,6097.0
2020-01-08 09:50:00,145.41,145.56,145.23,145.44,6263.0,128.2862,128.4186,128.1274,128.3127,6263.0
2020-01-08 10:00:00,145.28,145.49,145.28,145.43,3639.0,128.1716,128.3568,128.1716,128.3039,3639.0
2020-01-08 10:10:00,145.42,145.57,145.37,145.52,7210.0,128.2951,128.4274,128.251,128.3833,7210.0
2020-01-08 10:20:00,145.51,145.68,145.51,145.53,5129.0,128.3745,128.5244,128.3745,128.3921,5129.0
2020-01-08 10:30:00,145.5,145.91,145.5,145.9,13184.0,128.3656,128.7274,128.3656,128.7185,13184.0
2020-01-08 10:40:00,145.94,146.24,145.89,146.24,16767.0,128.7538,129.0185,128.7097,129.0185,16767.0
2020-01-08 10:50:00,146.25,146.32,145.94,146.06,8684.0,129.0273,129.0891,128.7538,128.8597,8684.0
2020-01-08 11:00:00,146.06,146.44,146.04,146.38,9786.0,128.8597,129.1949,128.8421,129.142,9786.0
2020-01-08 11:10:00,146.35,146.52,146.22,146.29,9353.0,129.1155,129.2655,129.0009,129.0626,9353.0
2020-01-08 11:20:00,146.28,146.44,146.2,146.44,4968.0,129.0538,129.1949,128.9832,129.1949,4968.0
2020-01-08 11:30:00,146.44,146.69,146.4,146.66,4841.0,129.1949,129.4155,129.1597,129.389,4841.0
2020-01-08 11:40:00,146.65,146.93,146.63,146.85,8237.0,129.3802,129.6272,129.3626,129.5567,8237.0
2020-01-08 11:50:00,146.84,146.89,146.47,146.56,20992.0,129.5478,129.592,129.2214,129.3008,20992.0
2020-01-08 12:00:00,146.61,146.61,146.22,146.33,5410.0,129.3449,129.3449,129.0009,129.0979,5410.0
2020-01-08 12:10:00,146.36,146.42,146.31,146.42,5766.0,129.1244,129.1773,129.0803,129.1773,5766.0
2020-01-08 12:20:00,146.4,146.56,146.39,146.51,4704.0,129.1597,129.3008,129.1508,129.2567,4704.0
2020-01-08 12:30:00,146.54,146.59,146.46,146.56,5209.0,129.2832,129.3273,129.2126,129.3008,5209.0
2020-01-08 12:40:00,146.52,146.52,146.25,146.28,6944.0,129.2655,129.2655,129.0273,129.0538,6944.0
2020-01-08 12:50:00,146.28,146.58,146.28,146.55,8256.0,129.0538,129.3185,129.0538,129.292,8256.0
2020-01-08 13:00:00,146.55,146.57,146.36,146.38,5143.0,129.292,129.3096,129.1244,129.142,5143.0
2020-01-08 13:10:00,146.38,146.5,146.36,146.46,4686.0,129.142,129.2479,129.1244,129.2126,4686.0
2020-01-08 13:20:00,146.44,146.54,146.37,146.37,9612.0,129.1949,129.2832,129.1332,129.1332,9612.0
2020-01-08 13:30:00,146.37,146.37,146.23,146.35,7702.0,129.1332,129.1332,129.0097,129.1155,7702.0
2020-01-08 13:40:00,146.35,146.36,146.03,146.1,7234.0,129.1155,129.1244,128.8332,128.895,7234.0
2020-01-08 13:50:00,146.08,146.09,146.02,146.04,4021.0,128.8773,128.8862,128.8244,128.8421,4021.0
2020-01-08 14:00:00,146.09,146.25,146.03,146.2,5890.0,128.8862,129.0273,128.8332,128.9832,5890.0
2020-01-08 14:10:00,146.19,146.27,146.17,146.22,4448.0,128.9744,129.045,128.9567,129.0009,4448.0
2020-01-08 14:20:00,146.22,146.25,146.08,146.12,4411.0,129.0009,129.0273,128.8773,128.9126,4411.0
2020-01-08 14:30:00,146.1,146.22,146.1,146.22,5542.0,128.895,129.0009,128.895,129.0009,5542.0
2020-01-08 14:40:00,146.17,146.22,146.1,146.2,5729.0,128.9567,129.0009,128.895,128.9832,5729.0
2020-01-08 14:50:00,146.19,146.25,146.1,146.23,8101.0,128.9744,129.0273,128.895,129.0097,8101.0
2020-01-08 15:00:00,146.25,146.27,146.12,146.14,7151.0,129.0273,129.045,128.9126,128.9303,7151.0
2020-01-08 15:10:00,146.16,146.16,146.04,146.04,7030.0,128.9479,128.9479,128.8421,128.8421,7030.0
2020-01-08 15:20:00,146.05,146.18,146.05,146.14,6683.0,128.8509,128.9656,128.8509,128.9303,6683.0
2020-01-08 15:30:00,146.15,146.33,146.15,146.22,17156.0,128.9391,129.0979,128.9391,129.0009,17156.0
2020-01-08 15:40:00,146.22,146.28,146.11,146.18,33697.0,129.0009,129.0538,128.9038,128.9656,33697.0
2020-01-08 15:50:00,146.19,146.25,145.86,146.04,66144.0,128.9744,129.0273,128.6833,128.8421,66144.0
2020-01-09 09:30:00,146.06,146.38,145.26,145.53,18603.0,128.8597,129.142,128.1539,128.3921,18603.0
2020-01-09 09:40:00,145.39,145.79,145.16,145.74,4376.0,128.2686,128.6215,128.0657,128.5774,4376.0
2020-01-09 09:50:00,145.72,145.75,145.5,145.67,6547.0,128.5597,128.5862,128.3656,128.5156,6547.0
2020-01-09 10:00:00,145.67,146.42,145.67,146.42,6919.0,128.5156,129.1773,128.5156,129.1773,6919.0
2020-01-09 10:10:00,146.43,146.73,146.38,146.68,5079.0,129.1861,129.4508,129.142,129.4067,5079.0
2020-01-09 10:20:00,146.68,146.87,146.56,146.74,7833.0,129.4067,129.5743,129.3008,129.4596,7833.0
2020-01-09 10:30:00,146.77,146.88,146.24,146.64,27237.0,129.4861,129.5831,129.0185,129.3714,27237.0
2020-01-09 10:40:00,146.59,146.63,146.43,146.47,2230.0,129.3273,129.3626,129.1861,129.2214,2230.0
2020-01-09 10:50:00,146.43,146.43,146.01,146.43,11521.0,129.1861,129.1861,128.8156,129.1861,11521.0
2020-01-09 11:00:00,146.5,146.67,146.35,146.67,6888.0,129.2479,129.3979,129.1155,129.3979,6888.0
2020-01-09 11:10:00,146.72,146.84,146.59,146.8,6786.0,129.442,129.5478,129.3273,129.5126,6786.0
2020-01-09 11:20:00,146.77,146.94,146.72,146.92,10858.0,129.4861,129.6361,129.442,129.6184,10858.0
2020-01-09 11:30:00,146.97,147.09,146.91,146.93,6663.0,129.6625,129.7684,129.6096,129.6272,6663.0
2020-01-09 11:40:00,146.97,147.04,146.93,146.99,4279.0,129.6625,129.7243,129.6272,129.6802,4279.0
2020-01-09 11:50:00,147.06,147.2,147.03,147.08,6516.0,129.7419,129.8654,129.7155,129.7596,6516.0
2020-01-09 12:00:00,146.98,147.04,146.84,146.97,7721.0,129.6714,129.7243,129.5478,129.6625,7721.0
2020-01-09 12:10:00,146.96,147.16,146.84,147.14,4407.0,129.6537,129.8302,129.5478,129.8125,4407.0
2020-01-09 12:20:00,147.16,147.16,146.6,146.6,8754.0,129.8302,129.8302,129.3361,129.3361,8754.0
2020-01-09 12:30:00,146.56,146.62,146.2,146.58,20667.0,129.3008,129.3538,128.9832,129.3185,20667.0
2020-01-09 12:40:00,146.58,146.76,146.57,146.76,5401.0,129.3185,129.4773,129.3096,129.4773,5401.0
2020-01-09 12:50:00,146.76,146.88,146.75,146.88,3800.0,129.4773,129.5831,129.4684,129.5831,3800.0
2020-01-09 13:00:00,146.88,146.88,146.66,146.75,4991.0,129.5831,129.5831,129.389,129.4684,4991.0
2020-01-09 13:10:00,146.7,146.79,146.58,146.58,3356.0,129.4243,129.5037,129.3185,129.3185,3356.0
2020-01-09 13:20:00,146.59,146.78,146.57,146.74,4048.0,129.3273,129.4949,129.3096,129.4596,4048.0
2020-01-09 13:30:00,146.77,146.87,146.7,146.87,2620.0,129.4861,129.5743,129.4243,129.5743,2620.0
2020-01-09 13:40:00,146.85,146.94,146.8,146.94,13177.0,129.5567,129.6361,129.5126,129.6361,13177.0
2020-01-09 13:50:00,146.92,146.96,146.61,146.66,18122.0,129.6184,129.6537,129.3449,129.389,18122.0
2020-01-09 14:00:00,146.67,146.79,146.62,146.73,22068.0,129.3979,129.5037,129.3538,129.4508,22068.0
2020-01-09 14:10:00,146.71,146.75,146.58,146.72,14081.0,129.4332,129.4684,129.3185,129.442,14081.0
2020-01-09 14:20:00,146.73,146.74,146.68,146.73,7703.0,129.4508,129.4596,129.4067,129.4508,7703.0
2020-01-09 14:30:00,146.74,146.75,146.67,146.7,25279.0,129.4596,129.4684,129.3979,129.4243,25279.0
2020-01-09 14:40:00,146.71,146.86,146.69,146.8,15680.0,129.4332,129.5655,129.4155,129.5126,15680.0
2020-01-09 14:50:00,146.74,146.77,146.64,146.69,3793.0,129.4596,129.4861,129.3714,129.4155,3793.0
2020-01-09 15:00:00,146.71,146.72,146.59,146.61,4258.0,129.4332,129.442,129.3273,129.3449,4258.0
2020-01-09 15:10:00,146.57,146.67,146.54,146.59,6450.0,129.3096,129.3979,129.2832,129.3273,6450.0
2020-01-09 15:20:00,146.59,146.6,146.08,146.26,34888.0,129.3273,129.3361,128.8773,129.0361,34888.0
2020-01-09 15:30:00,146.26,146.43,146.26,146.37,9297.0,129.0361,129.1861,129.0361,129.1332,9297.0
2020-01-09 15:40:00,146.39,146.41,146.2,146.23,14093.0,129.1508,129.1685,128.9832,129.0097,14093.0
2020-01-09 15:50:00,146.25,146.63,146.14,146.54,76455.0,129.0273,129.3626,128.9303,129.2832,76455.0
2020-01-10 09:30:00,146.83,146.99,146.1,146.84,13253.0,129.539,129.6802,128.895,129.5478,13253.0
2020-01-10 09:40:00,146.86,147.16,146.49,146.78,20461.0,129.5655,129.8302,129.2391,129.4949,20461.0
2020-01-10 09:50:00,146.84,146.87,146.63,146.7,17342.0,129.5478,129.5743,129.3626,129.4243,17342.0
2020-01-10 10:00:00,146.75,146.84,146.62,146.72,34763.0,129.4684,129.5478,129.3538,129.442,34763.0
2020-01-10 10:10:00,146.78,146.84,146.64,146.69,26227.0,129.4949,129.5478,129.3714,129.4155,26227.0
2020-01-10 10:20:00,146.73,146.78,146.68,146.75,16653.0,129.4508,129.4949,129.4067,129.4684,16653.0
2020-01-10 10:30:00,146.72,147.59,146.71,147.59,43022.0,129.442,130.2095,129.4332,130.2095,43022.0
2020-01-10 10:40:00,147.56,147.69,147.4,147.57,8367.0,130.1831,130.2977,130.0419,130.1919,8367.0
2020-01-10 10:50:00,147.57,147.61,147.37,147.37,18475.0,130.1919,130.2272,130.0154,130.0154,18475.0
2020-01-10 11:00:00,147.33,147.59,147.29,147.53,12541.0,129.9801,130.2095,129.9449,130.1566,12541.0
2020-01-10 11:10:00,147.58,147.83,147.55,147.78,7571.0,130.2007,130.4213,130.1742,130.3771,7571.0
2020-01-10 11:20:00,147.73,147.82,147.63,147.79,8952.0,130.333,130.4124,130.2448,130.386,8952.0
2020-01-10 11:30:00,147.84,147.84,147.58,147.58,5305.0,130.4301,130.4301,130.2007,130.2007,5305.0
2020-01-10 11:40:00,147.53,147.82,147.5,147.79,5604.0,130.1566,130.4124,130.1301,130.386,5604.0
2020-01-10 11:50:00,147.78,147.94,147.78,147.89,2366.0,130.3771,130.5183,130.3771,130.4742,2366.0
2020-01-10 12:00:00,147.89,148.06,147.85,147.95,12506.0,130.4742,130.6242,130.4389,130.5271,12506.0
2020-01-10 12:10:00,147.87,147.87,147.73,147.8,2084.0,130.4565,130.4565,130.333,130.3948,2084.0
2020-01-10 12:20:00,147.85,147.97,147.83,147.97,2351.0,130.4389,130.5448,130.4213,130.5448,2351.0
2020-01-10 12:30:00,147.95,147.97,147.9,147.93,2846.0,130.5271,130.5448,130.483,130.5095,2846.0
2020-01-10 12:40:00,147.96,148.06,147.95,148.06,3008.0,130.536,130.6242,130.5271,130.6242,3008.0
2020-01-10 12:50:00,148.07,148.09,147.83,147.83,3106.0,130.633,130.6506,130.4213,130.4213,3106.0
2020-01-10 13:00:00,147.83,147.93,147.8,147.89,3140.0,130.4213,130.5095,130.3948,130.4742,3140.0
2020-01-10 13:10:00,147.92,148.18,147.9,148.13,4674.0,130.5007,130.73,130.483,130.6859,4674.0
2020-01-10 13:20:00,148.1,148.35,148.1,148.16,6747.0,130.6595,130.88,130.6595,130.7124,6747.0
2020-01-10 13:30:00,148.19,148.22,148.12,148.22,2803.0,130.7389,130.7653,130.6771,130.7653,2803.0
2020-01-10 13:40:00,148.17,148.29,148.06,148.1,6130.0,130.7212,130.8271,130.6242,130.6595,6130.0
2020-01-10 13:50:00,148.09,148.16,148.04,148.06,3547.0,130.6506,130.7124,130.6065,130.6242,3547.0
2020-01-10 14:00:00,148.08,148.08,148.01,148.05,3385.0,130.6418,130.6418,130.5801,130.6154,3385.0
2020-01-10 14:10:00,148.03,148.08,147.9,148.08,15425.0,130.5977,130.6418,130.483,130.6418,15425.0
2020-01-10 14:20:00,148.11,148.26,148.05,148.21,5455.0,130.6683,130.8006,130.6154,130.7565,5455.0
2020-01-10 14:30:00,148.21,148.26,148.12,148.2,5810.0,130.7565,130.8006,130.6771,130.7477,5810.0
2020-01-10 14:40:00,148.22,148.26,148.1,148.21,5352.0,130.7653,130.8006,130.6595,130.7565,5352.0
2020-01-10 14:50:00,148.27,148.41,148.25,148.34,5032.0,130.8094,130.933,130.7918,130.8712,5032.0
2020-01-10 15:00:00,148.33,148.33,148.05,148.13,4860.0,130.8624,130.8624,130.6154,130.6859,4860.0
2020-01-10 15:10:00,148.11,148.13,148.0,148.01,7090.0,130.6683,130.6859,130.5712,130.5801,7090.0
2020-01-10 15:20:00,148.02,148.18,148.0,148.14,5480.0,130.5889,130.73,130.5712,130.6948,5480.0
2020-01-10 15:30:00,148.12,148.12,147.97,148.04,15141.0,130.6771,130.6771,130.5448,130.6065,15141.0
2020-01-10 15:40:00,148.04,148.09,147.77,147.82,16304.0,130.6065,130.6506,130.3683,130.4124,16304.0
2020-01-10 15:50:00,147.79,148.2,147.77,148.09,54496.0,130.386,130.7477,130.3683,130.6506,54496.0
2020-01-13 09:30:00,148.34,148.75,148.2,148.75,15601.0,130.8712,131.2329,130.7477,131.2329,15601.0
2020-01-13 09:40:00,148.77,149.14,148.67,149.14,3460.0,131.2506,131.577,131.1623,131.577,3460.0
2020-01-13 09:50:00,149.09,149.33,149.02,149.17,7172.0,131.5329,131.7446,131.4711,131.6035,7172.0
2020-01-13 10:00:00,149.09,149.3,148.95,149.0,14663.0,131.5329,131.7181,131.4094,131.4535,14663.0
2020-01-13 10:10:00,149.02,149.35,148.83,149.21,16753.0,131.4711,131.7623,131.3035,131.6387,16753.0
2020-01-13 10:20:00,149.19,149.41,149.15,149.25,5941.0,131.6211,131.8152,131.5858,131.674,5941.0
2020-01-13 10:30:00,149.25,149.7,149.18,149.62,9500.0,131.674,132.071,131.6123,132.0005,9500.0
2020-01-13 10:40:00,149.61,149.64,149.28,149.32,55277.0,131.9916,132.0181,131.7005,131.7358,55277.0
2020-01-13 10:50:00,149.32,149.58,149.2,149.58,25528.0,131.7358,131.9652,131.6299,131.9652,25528.0
2020-01-13 11:00:00,149.57,149.74,149.51,149.59,12148.0,131.9564,132.1063,131.9034,131.974,12148.0
2020-01-13 11:10:00,149.49,149.54,149.29,149.36,5916.0,131.8858,131.9299,131.7093,131.7711,5916.0
2020-01-13 11:20:00,149.34,149.54,149.27,149.27,10197.0,131.7534,131.9299,131.6917,131.6917,10197.0
2020-01-13 11:30:00,149.21,149.29,149.13,149.14,3987.0,131.6387,131.7093,131.5682,131.577,3987.0
2020-01-13 11:40:00,149.09,149.1,149.01,149.04,3000.0,131.5329,131.5417,131.4623,131.4888,3000.0
2020-01-13 11:50:00,149.08,149.25,149.01,149.25,6924.0,131.5241,131.674,131.4623,131.674,6924.0
2020-01-13 12:00:00,149.27,149.37,149.25,149.26,3507.0,131.6917,131.7799,131.674,131.6829,3507.0
2020-01-13 12:10:00,149.25,149.35,149.15,149.3,5127.0,131.674,131.7623,131.5858,131.7181,5127.0
2020-01-13 12:20:00,149.34,149.35,149.16,149.23,10145.0,131.7534,131.7623,131.5946,131.6564,10145.0
2020-01-13 12:30:00,149.21,149.52,149.19,149.49,12606.0,131.6387,131.9122,131.6211,131.8858,12606.0
2020-01-13 12:40:00,149.44,149.54,149.42,149.47,5097.0,131.8417,131.9299,131.824,131.8681,5097.0
2020-01-13 12:50:00,149.45,149.57,149.41,149.52,5844.0,131.8505,131.9564,131.8152,131.9122,5844.0
2020-01-13 13:00:00,149.51,149.54,149.33,149.48,5166.0,131.9034,131.9299,131.7446,131.877,5166.0
2020-01-13 13:10:00,149.46,149.49,149.38,149.47,4761.0,131.8593,131.8858,131.7887,131.8681,4761.0
2020-01-13 13:20:00,149.47,149.53,149.44,149.5,5007.0,131.8681,131.9211,131.8417,131.8946,5007.0
2020-01-13 13:30:00,149.5,149.75,149.5,149.75,11078.0,131.8946,132.1152,131.8946,132.1152,11078.0
2020-01-13 13:40:00,149.78,149.8,149.67,149.76,8749.0,132.1416,132.1593,132.0446,132.124,8749.0
2020-01-13 13:50:00,149.78,149.84,149.6,149.78,6850.0,132.1416,132.1946,131.9828,132.1416,6850.0
2020-01-13 14:00:00,149.79,149.8,149.62,149.79,6522.0,132.1504,132.1593,132.0005,132.1504,6522.0
2020-01-13 14:10:00,149.8,149.85,149.68,149.71,5905.0,132.1593,132.2034,132.0534,132.0799,5905.0
2020-01-13 14:20:00,149.72,149.73,149.64,149.7,2700.0,132.0887,132.0975,132.0181,132.071,2700.0
2020-01-13 14:30:00,149.72,149.98,149.71,149.92,10399.0,132.0887,132.3181,132.0799,132.2651,10399.0
2020-01-13 14:40:00,149.94,150.02,149.89,149.89,20455.0,132.2828,132.3534,132.2387,132.2387,20455.0
2020-01-13 14:50:00,149.92,149.97,149.81,149.83,3797.0,132.2651,132.3092,132.1681,132.1857,3797.0
2020-01-13 15:00:00,149.83,149.85,149.68,149.68,5374.0,132.1857,132.2034,132.0534,132.0534,5374.0
2020-01-13 15:10:00,149.67,149.88,149.67,149.77,6490.0,132.0446,132.2298,132.0446,132.1328,6490.0
2020-01-13 15:20:00,149.77,149.82,149.65,149.65,4876.0,132.1328,132.1769,132.0269,132.0269,4876.0
2020-01-13 15:30:00,149.64,149.77,149.63,149.72,11373.0,132.0181,132.1328,132.0093,132.0887,11373.0
2020-01-13 15:40:00,149.76,149.8,149.66,149.71,13296.0,132.124,132.1593,132.0358,132.0799,13296.0
2020-01-13 15:50:00,149.71,149.73,149.55,149.7,41146.0,132.0799,132.0975,131.9387,132.071,41146.0
2020-01-14 09:30:00,149.84,149.99,149.74,149.92,9482.0,132.1946,132.3269,132.1063,132.2651,9482.0
2020-01-14 09:40:00,149.88,150.35,149.84,150.15,7818.0,132.2298,132.6445,132.1946,132.4681,7818.0
2020-01-14 09:50:00,150.2,150.24,149.78,149.83,8888.0,132.5122,132.5475,132.1416,132.1857,8888.0
2020-01-14 10:00:00,149.87,150.05,149.71,149.78,6969.0,132.221,132.3798,132.0799,132.1416,6969.0
2020-01-14 10:10:00,149.77,149.87,149.69,149.79,3454.0,132.1328,132.221,132.0622,132.1504,3454.0
2020-01-14 10:20:00,149.76,149.79,149.58,149.58,3181.0,132.124,132.1504,131.9652,131.9652,3181.0
2020-01-14 10:30:00,149.61,149.86,149.61,149.86,4599.0,131.9916,132.2122,131.9916,132.2122,4599.0
2020-01-14 10:40:00,149.87,149.92,149.66,149.66,3870.0,132.221,132.2651,132.0358,132.0358,3870.0
2020-01-14 10:50:00,149.65,149.65,149.35,149.41,8111.0,132.0269,132.0269,131.7623,131.8152,8111.0
2020-01-14 11:00:00,149.32,149.37,149.19,149.24,7599.0,131.7358,131.7799,131.6211,131.6652,7599.0
2020-01-14 11:10:00,149.25,149.3,149.12,149.23,6802.0,131.674,131.7181,131.5593,131.6564,6802.0
2020-01-14 11:20:00,149.27,149.28,149.04,149.15,4741.0,131.6917,131.7005,131.4888,131.5858,4741.0
2020-01-14 11:30:00,149.12,149.12,148.75,148.75,2925.0,131.5593,131.5593,131.2329,131.2329,2925.0
2020-01-14 11:40:00,148.73,148.89,148.67,148.72,3626.0,131.2153,131.3564,131.1623,131.2065,3626.0
2020-01-14 11:50:00,148.68,148.81,148.65,148.81,5304.0,131.1712,131.2859,131.1447,131.2859,5304.0
2020-01-14 12:00:00,148.84,148.87,148.61,148.61,3115.0,131.3123,131.3388,131.1094,131.1094,3115.0
2020-01-14 12:10:00,148.71,148.8,148.61,148.62,3483.0,131.1976,131.277,131.1094,131.1182,3483.0
2020-01-14 12:20:00,148.62,148.93,148.62,148.93,3788.0,131.1182,131.3917,131.1182,131.3917,3788.0
2020-01-14 12:30:00,148.87,148.99,148.84,148.96,2542.0,131.3388,131.4447,131.3123,131.4182,2542.0
2020-01-14 12:40:00,148.96,149.03,148.9,148.92,1873.0,131.4182,131.4799,131.3653,131.3829,1873.0
2020-01-14 12:50:00,148.95,148.99,148.9,148.99,1241.0,131.4094,131.4447,131.3653,131.4447,1241.0
2020-01-14 13:00:00,148.96,148.97,148.73,148.76,10166.0,131.4182,131.427,131.2153,131.2417,10166.0
2020-01-14 13:10:00,148.69,148.84,148.66,148.69,3825.0,131.18,131.3123,131.1535,131.18,3825.0
2020-01-14 13:20:00,148.67,148.67,148.55,148.59,2066.0,131.1623,131.1623,131.0565,131.0918,2066.0
2020-01-14 13:30:00,148.59,148.59,148.3,148.48,10788.0,131.0918,131.0918,130.8359,130.9947,10788.0
2020-01-14 13:40:00,148.43,148.5,148.39,148.47,5891.0,130.9506,131.0124,130.9153,130.9859,5891.0
2020-01-14 13:50:00,148.47,148.58,148.41,148.53,2320.0,130.9859,131.0829,130.933,131.0388,2320.0
2020-01-14 14:00:00,148.54,148.54,148.34,148.4,5415.0,131.0476,131.0476,130.8712,130.9241,5415.0
2020-01-14 14:10:00,148.4,148.47,148.32,148.41,7856.0,130.9241,130.9859,130.8536,130.933,7856.0
2020-01-14 14:20:00,148.43,148.47,148.37,148.46,10731.0,130.9506,130.9859,130.8977,130.9771,10731.0
2020-01-14 14:30:00,148.47,148.66,148.46,148.57,4775.0,130.9859,131.1535,130.9771,131.0741,4775.0
2020-01-14 14:40:00,148.6,148.66,148.51,148.52,5843.0,131.1006,131.1535,131.0212,131.03,5843.0
2020-01-14 14:50:00,148.51,148.51,148.18,148.25,20860.0,131.0212,131.0212,130.73,130.7918,20860.0
2020-01-14 15:00:00,148.25,148.35,148.18,148.21,5651.0,130.7918,130.88,130.73,130.7565,5651.0
2020-01-14 15:10:00,148.18,148.37,148.09,148.23,19162.0,130.73,130.8977,130.6506,130.7742,19162.0
2020-01-14 15:20:00,148.23,148.4,148.21,148.26,23074.0,130.7742,130.9241,130.7565,130.8006,23074.0
2020-01-14 15:30:00,148.28,148.51,148.26,148.4,15935.0,130.8183,131.0212,130.8006,130.9241,15935.0
2020-01-14 15:40:00,148.4,148.59,148.31,148.53,26476.0,130.9241,131.0918,130.8447,131.0388,26476.0
2020-01-14 15:50:00,148.51,148.82,148.35,148.8,65403.0,131.0212,131.2947,130.88,131.277,65403.0
2020-01-15 09:30:00,148.78,149.19,148.34,149.02,28501.0,131.2594,131.6211,130.8712,131.4711,28501.0
2020-01-15 09:40:00,149.08,149.64,148.79,149.05,32989.0,131.5241,132.0181,131.2682,131.4976,32989.0
2020-01-15 09:50:00,148.94,149.08,148.62,149.08,6422.0,131.4005,131.5241,131.1182,131.5241,6422.0
2020-01-15 10:00:00,149.16,149.18,148.78,148.82,6852.0,131.5946,131.6123,131.2594,131.2947,6852.0
2020-01-15 10:10:00,148.84,149.07,148.82,149.04,10040.0,131.3123,131.5152,131.2947,131.4888,10040.0
2020-01-15 10:20:00,149.17,149.54,149.13,149.54,2999.0,131.6035,131.9299,131.5682,131.9299,2999.0
2020-01-15 10:30:00,149.6,149.64,149.39,149.47,11631.0,131.9828,132.0181,131.7976,131.8681,11631.0
2020-01-15 10:40:00,149.53,149.59,149.44,149.56,5091.0,131.9211,131.974,131.8417,131.9475,5091.0
2020-01-15 10:50:00,149.57,149.6,149.49,149.55,7604.0,131.9564,131.9828,131.8858,131.9387,7604.0
2020-01-15 11:00:00,149.54,149.58,149.41,149.47,9999.0,131.9299,131.9652,131.8152,131.8681,9999.0
2020-01-15 11:10:00,149.5,149.68,149.45,149.53,12018.0,131.8946,132.0534,131.8505,131.9211,12018.0
2020-01-15 11:20:00,149.55,149.76,149.47,149.73,20942.0,131.9387,132.124,131.8681,132.0975,20942.0
2020-01-15 11:30:00,149.74,149.94,149.69,149.83,30190.0,132.1063,132.2828,132.0622,132.1857,30190.0
2020-01-15 11:40:00,149.8,149.97,149.54,149.74,35387.0,132.1593,132.3092,131.9299,132.1063,35387.0
2020-01-15 11:50:00,149.8,149.88,149.65,149.72,9685.0,132.1593,132.2298,132.0269,132.0887,9685.0
2020-01-15 12:00:00,149.73,149.75,149.62,149.67,7601.0,132.0975,132.1152,132.0005,132.0446,7601.0
2020-01-15 12:10:00,149.67,149.7,149.49,149.5,4827.0,132.0446,132.071,131.8858,131.8946,4827.0
2020-01-15 12:20:00,149.5,149.67,149.47,149.66,3267.0,131.8946,132.0446,131.8681,132.0358,3267.0
2020-01-15 12:30:00,149.66,149.67,149.59,149.67,3526.0,132.0358,132.0446,131.974,132.0446,3526.0
2020-01-15 12:40:00,149.68,149.84,149.64,149.84,2927.0,132.0534,132.1946,132.0181,132.1946,2927.0
2020-01-15 12:50:00,149.8,149.82,149.57,149.63,3659.0,132.1593,132.1769,131.9564,132.0093,3659.0
2020-01-15 13:00:00,149.61,149.71,149.58,149.63,6289.0,131.9916,132.0799,131.9652,132.0093,6289.0
2020-01-15 13:10:00,149.66,149.66,149.42,149.43,4117.0,132.0358,132.0358,131.824,131.8328,4117.0
2020-01-15 13:20:00,149.41,149.49,149.3,149.37,4109.0,131.8152,131.8858,131.7181,131.7799,4109.0
2020-01-15 13:30:00,149.37,149.45,149.33,149.41,5742.0,131.7799,131.8505,131.7446,131.8152,5742.0
2020-01-15 13:40:00,149.43,149.5,149.33,149.33,6246.0,131.8328,131.8946,131.7446,131.7446,6246.0
2020-01-15 13:50:00,149.33,149.34,149.17,149.26,7181.0,131.7446,131.7534,131.6035,131.6829,7181.0
2020-01-15 14:00:00,149.28,149.38,149.28,149.3,4634.0,131.7005,131.7887,131.7005,131.7181,4634.0
2020-01-15 14:10:00,149.37,149.45,149.35,149.43,5647.0,131.7799,131.8505,131.7623,131.8328,5647.0
2020-01-15 14:20:00,149.42,149.48,149.39,149.47,7031.0,131.824,131.877,131.7976,131.8681,7031.0
2020-01-15 14:30:00,149.5,149.5,149.24,149.28,6596.0,131.8946,131.8946,131.6652,131.7005,6596.0
2020-01-15 14:40:00,149.29,149.34,149.27,149.3,4727.0,131.7093,131.7534,131.6917,131.7181,4727.0
2020-01-15 14:50:00,149.28,149.32,149.18,149.23,7187.0,131.7005,131.7358,131.6123,131.6564,7187.0
2020-01-15 15:00:00,149.23,149.23,148.66,148.77,19536.0,131.6564,131.6564,131.1535,131.2506,19536.0
2020-01-15 15:10:00,148.76,148.92,148.69,148.77,7776.0,131.2417,131.3829,131.18,131.2506,7776.0
2020-01-15 15:20:00,148.8,148.93,148.79,148.89,11675.0,131.277,131.3917,131.2682,131.3564,11675.0
2020-01-15 15:30:00,148.95,148.96,148.7,148.74,13395.0,131.4094,131.4182,131.1888,131.2241,13395.0
2020-01-15 15:40:00,148.72,148.76,148.51,148.55,26682.0,131.2065,131.2417,131.0212,131.0565,26682.0
2020-01-15 15:50:00,148.55,148.65,148.34,148.53,85570.0,131.0565,131.1447,130.8712,131.0388,85570.0
2020-01-16 09:30:00,148.35,148.96,147.17,147.45,28151.0,130.88,131.4182,129.839,130.086,28151.0
2020-01-16 09:40:00,147.57,147.82,147.27,147.66,8107.0,130.1919,130.4124,129.9272,130.2713,8107.0
2020-01-16 09:50:00,147.66,147.87,147.56,147.84,22273.0,130.2713,130.4565,130.1831,130.4301,22273.0
2020-01-16 10:00:00,147.78,147.84,147.65,147.72,11616.0,130.3771,130.4301,130.2625,130.3242,11616.0
2020-01-16 10:10:00,147.72,147.85,147.7,147.71,7717.0,130.3242,130.4389,130.3066,130.3154,7717.0
2020-01-16 10:20:00,147.66,148.05,147.66,148.05,11614.0,130.2713,130.6154,130.2713,130.6154,11614.0
2020-01-16 10:30:00,148.07,148.09,147.88,147.93,12087.0,130.633,130.6506,130.4654,130.5095,12087.0
2020-01-16 10:40:00,147.9,148.05,147.76,147.9,27541.0,130.483,130.6154,130.3595,130.483,27541.0
2020-01-16 10:50:00,147.85,148.27,147.55,147.99,73894.0,130.4389,130.8094,130.1742,130.5624,73894.0
2020-01-16 11:00:00,148.0,148.2,147.97,148.02,36928.0,130.5712,130.7477,130.5448,130.5889,36928.0
2020-01-16 11:10:00,148.01,148.31,147.94,148.31,35604.0,130.5801,130.8447,130.5183,130.8447,35604.0
2020-01-16 11:20:00,148.33,148.45,148.3,148.43,12022.0,130.8624,130.9682,130.8359,130.9506,12022.0
2020-01-16 11:30:00,148.42,148.46,148.22,148.44,11508.0,130.9418,130.9771,130.7653,130.9594,11508.0
2020-01-16 11:40:00,148.44,148.44,148.13,148.24,6484.0,130.9594,130.9594,130.6859,130.783,6484.0
2020-01-16 11:50:00,148.27,148.51,148.23,148.43,12565.0,130.8094,131.0212,130.7742,130.9506,12565.0
2020-01-16 12:00:00,148.42,148.52,148.32,148.5,38334.0,130.9418,131.03,130.8536,131.0124,38334.0
2020-01-16 12:10:00,148.46,148.83,148.44,148.8,17001.0,130.9771,131.3035,130.9594,131.277,17001.0
2020-01-16 12:20:00,148.81,149.01,148.79,148.85,18838.0,131.2859,131.4623,131.2682,131.3211,18838.0
2020-01-16 12:30:00,148.87,149.0,148.84,148.99,5616.0,131.3388,131.4535,131.3123,131.4447,5616.0
2020-01-16 12:40:00,149.0,149.07,148.92,148.93,7817.0,131.4535,131.5152,131.3829,131.3917,7817.0
2020-01-16 12:50:00,148.91,149.05,148.91,149.02,3120.0,131.3741,131.4976,131.3741,131.4711,3120.0
2020-01-16 13:00:00,149.03,149.07,148.89,148.96,5123.0,131.4799,131.5152,131.3564,131.4182,5123.0
2020-01-16 13:10:00,148.97,149.16,148.97,149.09,3810.0,131.427,131.5946,131.427,131.5329,3810.0
2020-01-16 13:20:00,149.12,149.21,149.05,149.19,3400.0,131.5593,131.6387,131.4976,131.6211,3400.0
2020-01-16 13:30:00,149.17,149.22,149.08,149.14,4762.0,131.6035,131.6476,131.5241,131.577,4762.0
2020-01-16 13:40:00,149.12,149.15,149.06,149.06,5860.0,131.5593,131.5858,131.5064,131.5064,5860.0
2020-01-16 13:50:00,149.11,149.32,149.11,149.27,4360.0,131.5505,131.7358,131.5505,131.6917,4360.0
2020-01-16 14:00:00,149.33,149.48,149.28,149.37,11811.0,131.7446,131.877,131.7005,131.7799,11811.0
2020-01-16 14:10:00,149.41,149.41,149.19,149.22,5761.0,131.8152,131.8152,131.6211,131.6476,5761.0
2020-01-16 14:20:00,149.19,149.26,149.11,149.11,3695.0,131.6211,131.6829,131.5505,131.5505,3695.0
2020-01-16 14:30:00,149.16,149.17,149.03,149.04,4017.0,131.5946,131.6035,131.4799,131.4888,4017.0
2020-01-16 14:40:00,149.01,149.06,148.96,149.02,5477.0,131.4623,131.5064,131.4182,131.4711,5477.0
2020-01-16 14:50:00,149.02,149.02,148.89,148.99,4844.0,131.4711,131.4711,131.3564,131.4447,4844.0
2020-01-16 15:00:00,148.99,149.13,148.89,149.12,9689.0,131.4447,131.5682,131.3564,131.5593,9689.0
2020-01-16 15:10:00,149.12,149.12,148.99,149.03,6623.0,131.5593,131.5593,131.4447,131.4799,6623.0
2020-01-16 15:20:00,149.01,149.09,148.83,148.95,18150.0,131.4623,131.5329,131.3035,131.4094,18150.0
2020-01-16 15:30:00,148.95,148.95,148.75,148.75,15322.0,131.4094,131.4094,131.2329,131.2329,15322.0
2020-01-16 15:40:00,148.77,148.95,148.77,148.87,22473.0,131.2506,131.4094,131.2506,131.3388,22473.0
2020-01-16 15:50:00,148.88,149.04,148.57,148.97,82456.0,131.3476,131.4888,131.0741,131.427,82456.0
2020-01-17 09:30:00,149.3,150.45,149.3,150.4,89264.0,131.7181,132.7327,131.7181,132.6886,89264.0
2020-01-17 09:40:00,150.44,150.82,150.28,150.78,18288.0,132.7239,133.0592,132.5827,133.0239,18288.0
2020-01-17 09:50:00,150.75,151.23,150.22,150.43,20038.0,132.9974,133.4209,132.5298,132.7151,20038.0
2020-01-17 10:00:00,150.41,150.49,150.26,150.34,7302.0,132.6974,132.768,132.5651,132.6357,7302.0
2020-01-17 10:10:00,150.36,150.36,149.73,149.93,8439.0,132.6533,132.6533,132.0975,132.274,8439.0
2020-01-17 10:20:00,150.07,150.5,150.07,150.48,7118.0,132.3975,132.7768,132.3975,132.7592,7118.0
2020-01-17 10:30:00,150.55,150.56,150.22,150.5,11298.0,132.8209,132.8298,132.5298,132.7768,11298.0
2020-01-17 10:40:00,150.5,150.58,150.33,150.49,12327.0,132.7768,132.8474,132.6269,132.768,12327.0
2020-01-17 10:50:00,150.45,150.45,150.24,150.27,6350.0,132.7327,132.7327,132.5475,132.5739,6350.0
2020-01-17 11:00:00,150.28,150.41,149.92,150.0,7015.0,132.5827,132.6974,132.2651,132.3357,7015.0
2020-01-17 11:10:00,150.03,150.31,150.01,150.29,6450.0,132.3622,132.6092,132.3445,132.5916,6450.0
2020-01-17 11:20:00,150.28,150.44,150.28,150.38,7676.0,132.5827,132.7239,132.5827,132.671,7676.0
2020-01-17 11:30:00,150.37,150.58,150.31,150.31,6812.0,132.6621,132.8474,132.6092,132.6092,6812.0
2020-01-17 11:40:00,150.3,150.5,150.28,150.5,14425.0,132.6004,132.7768,132.5827,132.7768,14425.0
2020-01-17 11:50:00,150.5,150.79,150.32,150.79,19559.0,132.7768,133.0327,132.618,133.0327,19559.0
2020-01-17 12:00:00,150.72,150.77,150.55,150.74,8115.0,132.9709,133.015,132.8209,132.9886,8115.0
2020-01-17 12:10:00,150.73,150.89,150.67,150.89,7760.0,132.9798,133.1209,132.9268,133.1209,7760.0
2020-01-17 12:20:00,150.91,151.0,150.89,151.0,6199.0,133.1386,133.218,133.1209,133.218,6199.0
2020-01-17 12:30:00,151.03,151.09,150.9,150.91,7137.0,133.2444,133.2974,133.1297,133.1386,7137.0
2020-01-17 12:40:00,150.9,150.98,150.78,150.79,8629.0,133.1297,133.2003,133.0239,133.0327,8629.0
2020-01-17 12:50:00,150.77,150.8,150.62,150.65,5486.0,133.015,133.0415,132.8827,132.9092,5486.0
2020-01-17 13:00:00,150.66,150.66,150.55,150.55,12664.0,132.918,132.918,132.8209,132.8209,12664.0
2020-01-17 13:10:00,150.52,150.62,150.5,150.6,7349.0,132.7945,132.8827,132.7768,132.8651,7349.0
2020-01-17 13:20:00,150.6,150.62,150.56,150.59,4728.0,132.8651,132.8827,132.8298,132.8562,4728.0
2020-01-17 13:30:00,150.61,150.74,150.6,150.74,5578.0,132.8739,132.9886,132.8651,132.9886,5578.0
2020-01-17 13:40:00,150.74,150.78,150.67,150.76,6656.0,132.9886,133.0239,132.9268,133.0062,6656.0
2020-01-17 13:50:00,150.76,150.77,150.48,150.72,10270.0,133.0062,133.015,132.7592,132.9709,10270.0
2020-01-17 14:00:00,150.79,150.97,150.76,150.94,3745.0,133.0327,133.1915,133.0062,133.165,3745.0
2020-01-17 14:10:00,150.94,151.04,150.91,151.02,3753.0,133.165,133.2532,133.1386,133.2356,3753.0
2020-01-17 14:20:00,151.02,151.03,150.89,150.89,6207.0,133.2356,133.2444,133.1209,133.1209,6207.0
2020-01-17 14:30:00,150.9,150.92,150.83,150.84,4337.0,133.1297,133.1474,133.068,133.0768,4337.0
2020-01-17 14:40:00,150.83,150.83,150.76,150.78,6556.0,133.068,133.068,133.0062,133.0239,6556.0
2020-01-17 14:50:00,150.79,150.86,150.75,150.82,4897.0,133.0327,133.0944,132.9974,133.0592,4897.0
2020-01-17 15:00:00,150.85,150.91,150.81,150.81,6009.0,133.0856,133.1386,133.0503,133.0503,6009.0
2020-01-17 15:10:00,150.81,150.89,150.77,150.84,6113.0,133.0503,133.1209,133.015,133.0768,6113.0
2020-01-17 15:20:00,150.85,150.89,150.77,150.88,7158.0,133.0856,133.1209,133.015,133.1121,7158.0
2020-01-17 15:30:00,150.88,150.92,150.76,150.84,13587.0,133.1121,133.1474,133.0062,133.0768,13587.0
2020-01-17 15:40:00,150.83,150.87,150.68,150.81,22736.0,133.068,133.1033,132.9356,133.0503,22736.0
2020-01-17 15:50:00,150.75,150.94,150.68,150.84,65766.0,132.9974,133.165,132.9356,133.0768,65766.0
2020-01-21 09:30:00,151.09,151.8,151.0,151.25,29394.0,133.2974,133.9237,133.218,133.4385,29394.0
2020-01-21 09:40:00,151.26,151.26,150.91,151.05,8723.0,133.4473,133.4473,133.1386,133.2621,8723.0
2020-01-21 09:50:00,151.05,151.24,150.77,151.24,8315.0,133.2621,133.4297,133.015,133.4297,8315.0
2020-01-21 10:00:00,151.24,151.73,151.24,151.44,26280.0,133.4297,133.862,133.4297,133.6061,26280.0
2020-01-21 10:10:00,151.35,151.45,151.3,151.34,6961.0,133.5267,133.615,133.4826,133.5179,6961.0
2020-01-21 10:20:00,151.35,151.72,151.35,151.72,5849.0,133.5267,133.8532,133.5267,133.8532,5849.0
2020-01-21 10:30:00,151.75,152.02,151.69,151.83,12086.0,133.8796,134.1178,133.8267,133.9502,12086.0
2020-01-21 10:40:00,151.82,152.14,151.64,152.01,10108.0,133.9414,134.2237,133.7826,134.109,10108.0
2020-01-21 10:50:00,152.02,152.18,151.92,152.06,5805.0,134.1178,134.259,134.0296,134.1531,5805.0
2020-01-21 11:00:00,152.09,152.22,152.04,152.18,8218.0,134.1796,134.2943,134.1355,134.259,8218.0
2020-01-21 11:10:00,152.16,152.34,152.15,152.2,6604.0,134.2414,134.4002,134.2325,134.2766,6604.0
2020-01-21 11:20:00,152.22,152.31,152.15,152.18,7171.0,134.2943,134.3737,134.2325,134.259,7171.0
2020-01-21 11:30:00,152.22,152.32,152.18,152.25,4215.0,134.2943,134.3825,134.259,134.3208,4215.0
2020-01-21 11:40:00,152.26,152.3,152.03,152.03,4618.0,134.3296,134.3649,134.1267,134.1267,4618.0
2020-01-21 11:50:00,152.05,152.1,151.88,151.88,4246.0,134.1443,134.1884,133.9943,133.9943,4246.0
2020-01-21 12:00:00,151.91,151.94,151.71,151.83,8786.0,134.0208,134.0473,133.8443,133.9502,8786.0
2020-01-21 12:10:00,151.8,151.8,151.64,151.75,5704.0,133.9237,133.9237,133.7826,133.8796,5704.0
2020-01-21 12:20:00,151.7,151.75,151.64,151.68,9328.0,133.8355,133.8796,133.7826,133.8179,9328.0
2020-01-21 12:30:00,151.68,152.01,151.68,152.0,4689.0,133.8179,134.109,133.8179,134.1002,4689.0
2020-01-21 12:40:00,152.0,152.13,151.95,152.07,5547.0,134.1002,134.2149,134.0561,134.1619,5547.0
2020-01-21 12:50:00,152.03,152.11,152.0,152.0,3396.0,134.1267,134.1972,134.1002,134.1002,3396.0
2020-01-21 13:00:00,152.04,152.29,151.99,152.29,6155.0,134.1355,134.356,134.0914,134.356,6155.0
2020-01-21 13:10:00,152.28,152.35,152.23,152.32,4466.0,134.3472,134.409,134.3031,134.3825,4466.0
2020-01-21 13:20:00,152.3,152.43,152.29,152.37,4261.0,134.3649,134.4796,134.356,134.4266,4261.0
2020-01-21 13:30:00,152.39,152.58,152.38,152.55,11924.0,134.4443,134.6119,134.4354,134.5854,11924.0
2020-01-21 13:40:00,152.54,152.57,152.48,152.53,4642.0,134.5766,134.6031,134.5237,134.5678,4642.0
2020-01-21 13:50:00,152.56,152.7,152.56,152.67,4169.0,134.5942,134.7178,134.5942,134.6913,4169.0
2020-01-21 14:00:00,152.71,152.89,152.7,152.86,7872.0,134.7266,134.8854,134.7178,134.8589,7872.0
2020-01-21 14:10:00,152.82,152.84,152.77,152.82,3493.0,134.8236,134.8413,134.7795,134.8236,3493.0
2020-01-21 14:20:00,152.83,152.84,152.69,152.69,4521.0,134.8325,134.8413,134.7089,134.7089,4521.0
2020-01-21 14:30:00,152.74,152.74,152.59,152.69,4194.0,134.753,134.753,134.6207,134.7089,4194.0
2020-01-21 14:40:00,152.74,152.76,152.62,152.64,4845.0,134.753,134.7707,134.6472,134.6648,4845.0
2020-01-21 14:50:00,152.67,152.67,152.49,152.55,8680.0,134.6913,134.6913,134.5325,134.5854,8680.0
2020-01-21 15:00:00,152.54,152.6,152.45,152.49,4425.0,134.5766,134.6295,134.4972,134.5325,4425.0
2020-01-21 15:10:00,152.47,152.52,152.42,152.42,7496.0,134.5148,134.559,134.4707,134.4707,7496.0
2020-01-21 15:20:00,152.42,152.59,152.39,152.51,10650.0,134.4707,134.6207,134.4443,134.5501,10650.0
2020-01-21 15:30:00,152.48,152.63,152.45,152.51,19128.0,134.5237,134.656,134.4972,134.5501,19128.0
2020-01-21 15:40:00,152.51,152.74,152.47,152.47,13509.0,134.5501,134.753,134.5148,134.5148,13509.0
2020-01-21 15:50:00,152.49,152.86,152.48,152.82,42498.0,134.5325,134.8589,134.5237,134.8236,42498.0
2020-01-22 09:30:00,153.2,153.39,152.98,153.31,12859.0,135.1589,135.3265,134.9648,135.2559,12859.0
2020-01-22 09:40:00,153.35,153.61,153.25,153.48,3209.0,135.2912,135.5206,135.203,135.4059,3209.0
2020-01-22 09:50:00,153.52,153.57,153.17,153.29,4775.0,135.4412,135.4853,135.1324,135.2383,4775.0
2020-01-22 10:00:00,153.22,153.27,152.97,153.0,7103.0,135.1765,135.2206,134.956,134.9824,7103.0
2020-01-22 10:10:00,152.98,152.99,152.15,152.5,9854.0,134.9648,134.9736,134.2325,134.5413,9854.0
2020-01-22 10:20:00,152.55,152.83,152.51,152.78,8966.0,134.5854,134.8325,134.5501,134.7883,8966.0
2020-01-22 10:30:00,152.83,153.06,152.74,153.05,2275.0,134.8325,135.0354,134.753,135.0265,2275.0
2020-01-22 10:40:00,153.06,153.11,152.79,153.03,6296.0,135.0354,135.0795,134.7972,135.0089,6296.0
2020-01-22 10:50:00,153.03,153.11,152.99,153.03,3330.0,135.0089,135.0795,134.9736,135.0089,3330.0
2020-01-22 11:00:00,153.0,153.13,152.89,153.09,5792.0,134.9824,135.0971,134.8854,135.0618,5792.0
2020-01-22 11:10:00,153.07,153.08,152.95,153.0,2456.0,135.0442,135.053,134.9383,134.9824,2456.0
2020-01-22 11:20:00,152.9,152.92,152.79,152.79,3354.0,134.8942,134.9119,134.7972,134.7972,3354.0
2020-01-22 11:30:00,152.81,152.92,152.7,152.71,2605.0,134.8148,134.9119,134.7178,134.7266,2605.0
2020-01-22 11:40:00,152.73,152.83,152.72,152.78,2010.0,134.7442,134.8325,134.7354,134.7883,2010.0
2020-01-22 11:50:00,152.75,152.84,152.72,152.81,3551.0,134.7619,134.8413,134.7354,134.8148,3551.0
2020-01-22 12:00:00,152.82,152.93,152.8,152.81,2260.0,134.8236,134.9207,134.806,134.8148,2260.0
2020-01-22 12:10:00,152.83,152.92,152.8,152.86,2790.0,134.8325,134.9119,134.806,134.8589,2790.0
2020-01-22 12:20:00,152.88,152.88,152.6,152.6,3888.0,134.8766,134.8766,134.6295,134.6295,3888.0
2020-01-22 12:30:00,152.64,152.82,152.64,152.81,1600.0,134.6648,134.8236,134.6648,134.8148,1600.0
2020-01-22 12:40:00,152.81,152.84,152.72,152.72,2614.0,134.8148,134.8413,134.7354,134.7354,2614.0
2020-01-22 12:50:00,152.79,152.79,152.71,152.77,1788.0,134.7972,134.7972,134.7266,134.7795,1788.0
2020-01-22 13:00:00,152.75,152.83,152.69,152.83,3360.0,134.7619,134.8325,134.7089,134.8325,3360.0
2020-01-22 13:10:00,152.78,152.82,152.7,152.77,3154.0,134.7883,134.8236,134.7178,134.7795,3154.0
2020-01-22 13:20:00,152.78,152.86,152.76,152.82,3279.0,134.7883,134.8589,134.7707,134.8236,3279.0
2020-01-22 13:30:00,152.88,152.93,152.8,152.82,4675.0,134.8766,134.9207,134.806,134.8236,4675.0
2020-01-22 13:40:00,152.8,153.05,152.79,153.05,3409.0,134.806,135.0265,134.7972,135.0265,3409.0
2020-01-22 13:50:00,153.06,153.07,152.96,152.98,2555.0,135.0354,135.0442,134.9471,134.9648,2555.0
2020-01-22 14:00:00,152.98,153.18,152.97,153.13,3030.0,134.9648,135.1412,134.956,135.0971,3030.0
2020-01-22 14:10:00,153.15,153.2,153.09,153.19,3908.0,135.1148,135.1589,135.0618,135.1501,3908.0
2020-01-22 14:20:00,153.16,153.17,153.07,153.11,4191.0,135.1236,135.1324,135.0442,135.0795,4191.0
2020-01-22 14:30:00,153.1,153.16,153.1,153.11,3570.0,135.0707,135.1236,135.0707,135.0795,3570.0
2020-01-22 14:40:00,153.15,153.15,152.91,152.91,3646.0,135.1148,135.1148,134.903,134.903,3646.0
2020-01-22 14:50:00,152.87,152.98,152.87,152.97,3048.0,134.8677,134.9648,134.8677,134.956,3048.0
2020-01-22 15:00:00,152.97,152.97,152.7,152.72,7352.0,134.956,134.956,134.7178,134.7354,7352.0
2020-01-22 15:10:00,152.67,152.7,152.62,152.7,4239.0,134.6913,134.7178,134.6472,134.7178,4239.0
2020-01-22 15:20:00,152.6,152.63,152.56,152.61,5680.0,134.6295,134.656,134.5942,134.6384,5680.0
2020-01-22 15:30:00,152.59,152.76,152.54,152.73,7274.0,134.6207,134.7707,134.5766,134.7442,7274.0
2020-01-22 15:40:00,152.75,152.8,152.58,152.67,13057.0,134.7619,134.806,134.6119,134.6913,13057.0
2020-01-22 15:50:00,152.65,152.72,152.41,152.44,48129.0,134.6736,134.7354,134.4619,134.4884,48129.0
2020-01-23 09:30:00,152.3,152.83,152.04,152.83,13340.0,134.3649,134.8325,134.1355,134.8325,13340.0
2020-01-23 09:40:00,153.11,153.39,153.09,153.31,5655.0,135.0795,135.3265,135.0618,135.2559,5655.0
2020-01-23 09:50:00,153.36,153.51,153.21,153.32,4139.0,135.3,135.4324,135.1677,135.2647,4139.0
2020-01-23 10:00:00,153.39,153.39,152.94,152.95,6962.0,135.3265,135.3265,134.9295,134.9383,6962.0
2020-01-23 10:10:00,153.11,153.25,153.05,153.22,5888.0,135.0795,135.203,135.0265,135.1765,5888.0
2020-01-23 10:20:00,153.14,153.16,152.66,152.84,9139.0,135.1059,135.1236,134.6825,134.8413,9139.0
2020-01-23 10:30:00,152.94,153.04,152.85,152.88,3627.0,134.9295,135.0177,134.8501,134.8766,3627.0
2020-01-23 10:40:00,152.94,153.41,152.88,153.24,6257.0,134.9295,135.3441,134.8766,135.1942,6257.0
2020-01-23 10:50:00,153.16,153.48,153.15,153.21,11929.0,135.1236,135.4059,135.1148,135.1677,11929.0
2020-01-23 11:00:00,153.22,153.44,153.13,153.38,18707.0,135.1765,135.3706,135.0971,135.3177,18707.0
2020-01-23 11:10:00,153.36,153.82,153.32,153.82,6527.0,135.3,135.7059,135.2647,135.7059,6527.0
2020-01-23 11:20:00,153.75,153.97,153.71,153.8,7785.0,135.6441,135.8382,135.6088,135.6882,7785.0
2020-01-23 11:30:00,153.79,153.85,153.69,153.78,9795.0,135.6794,135.7323,135.5912,135.6706,9795.0
2020-01-23 11:40:00,153.78,153.83,153.73,153.81,4837.0,135.6706,135.7147,135.6265,135.697,4837.0
2020-01-23 11:50:00,153.82,153.85,153.63,153.71,9247.0,135.7059,135.7323,135.5382,135.6088,9247.0
2020-01-23 12:00:00,153.71,153.84,153.67,153.75,7791.0,135.6088,135.7235,135.5735,135.6441,7791.0
2020-01-23 12:10:00,153.8,153.85,153.76,153.85,1552.0,135.6882,135.7323,135.6529,135.7323,1552.0
2020-01-23 12:20:00,153.86,153.86,153.76,153.76,3736.0,135.7412,135.7412,135.6529,135.6529,3736.0
2020-01-23 12:30:00,153.77,153.77,153.58,153.68,8738.0,135.6618,135.6618,135.4941,135.5824,8738.0
2020-01-23 12:40:00,153.69,153.71,153.61,153.67,5045.0,135.5912,135.6088,135.5206,135.5735,5045.0
2020-01-23 12:50:00,153.69,153.69,153.49,153.49,2841.0,135.5912,135.5912,135.4147,135.4147,2841.0
2020-01-23 13:00:00,153.46,153.48,153.4,153.43,6655.0,135.3883,135.4059,135.3353,135.3618,6655.0
2020-01-23 13:10:00,153.45,153.72,153.45,153.71,6482.0,135.3794,135.6176,135.3794,135.6088,6482.0
2020-01-23 13:20:00,153.71,153.84,153.68,153.78,2571.0,135.6088,135.7235,135.5824,135.6706,2571.0
2020-01-23 13:30:00,153.85,154.01,153.8,153.94,9806.0,135.7323,135.8735,135.6882,135.8117,9806.0
2020-01-23 13:40:00,153.94,154.15,153.87,154.15,5166.0,135.8117,135.997,135.75,135.997,5166.0
2020-01-23 13:50:00,154.15,154.39,154.0,154.0,17127.0,135.997,136.2087,135.8647,135.8647,17127.0
2020-01-23 14:00:00,154.0,154.05,153.78,153.89,6867.0,135.8647,135.9088,135.6706,135.7676,6867.0
2020-01-23 14:10:00,153.89,154.26,153.89,154.26,4310.0,135.7676,136.0941,135.7676,136.0941,4310.0
2020-01-23 14:20:00,154.24,154.32,154.02,154.09,12660.0,136.0764,136.147,135.8823,135.9441,12660.0
2020-01-23 14:30:00,154.09,154.32,154.06,154.27,9153.0,135.9441,136.147,135.9176,136.1029,9153.0
2020-01-23 14:40:00,154.29,154.39,154.18,154.29,9365.0,136.1205,136.2087,136.0235,136.1205,9365.0
2020-01-23 14:50:00,154.31,154.42,154.19,154.3,10159.0,136.1382,136.2352,136.0323,136.1293,10159.0
2020-01-23 15:00:00,154.25,154.26,154.11,154.14,3540.0,136.0852,136.0941,135.9617,135.9882,3540.0
2020-01-23 15:10:00,154.12,154.12,153.93,153.96,5619.0,135.9705,135.9705,135.8029,135.8294,5619.0
2020-01-23 15:20:00,153.97,154.04,153.92,154.0,3592.0,135.8382,135.9,135.7941,135.8647,3592.0
2020-01-23 15:30:00,154.0,154.06,153.94,153.96,6146.0,135.8647,135.9176,135.8117,135.8294,6146.0
2020-01-23 15:40:00,153.96,153.96,153.85,153.86,8205.0,135.8294,135.8294,135.7323,135.7412,8205.0
2020-01-23 15:50:00,153.82,153.88,153.72,153.83,30374.0,135.7059,135.7588,135.6176,135.7147,30374.0
2020-01-24 09:30:00,154.06,154.46,153.92,154.21,15794.0,135.9176,136.2705,135.7941,136.0499,15794.0
2020-01-24 09:40:00,154.18,154.37,153.93,154.26,3421.0,136.0235,136.1911,135.8029,136.0941,3421.0
2020-01-24 09:50:00,154.28,154.28,154.02,154.09,5437.0,136.1117,136.1117,135.8823,135.9441,5437.0
2020-01-24 10:00:00,154.09,154.16,153.87,153.9,5600.0,135.9441,136.0058,135.75,135.7764,5600.0
2020-01-24 10:10:00,153.91,153.91,153.6,153.73,5362.0,135.7853,135.7853,135.5118,135.6265,5362.0
2020-01-24 10:20:00,153.77,153.86,153.6,153.72,4021.0,135.6618,135.7412,135.5118,135.6176,4021.0
2020-01-24 10:30:00,153.68,153.94,153.64,153.91,9141.0,135.5824,135.8117,135.5471,135.7853,9141.0
2020-01-24 10:40:00,153.87,153.91,153.8,153.85,3144.0,135.75,135.7853,135.6882,135.7323,3144.0
2020-01-24 10:50:00,153.85,153.85,153.59,153.59,4903.0,135.7323,135.7323,135.503,135.503,4903.0
2020-01-24 11:00:00,153.57,153.64,153.18,153.26,9848.0,135.4853,135.5471,135.1412,135.2118,9848.0
2020-01-24 11:10:00,153.25,153.34,153.14,153.34,4435.0,135.203,135.2824,135.1059,135.2824,4435.0
2020-01-24 11:20:00,153.38,153.6,153.38,153.46,3600.0,135.3177,135.5118,135.3177,135.3883,3600.0
2020-01-24 11:30:00,153.48,153.55,153.26,153.39,5072.0,135.4059,135.4677,135.2118,135.3265,5072.0
2020-01-24 11:40:00,153.44,153.71,153.41,153.68,4235.0,135.3706,135.6088,135.3441,135.5824,4235.0
2020-01-24 11:50:00,153.67,153.68,153.48,153.5,1804.0,135.5735,135.5824,135.4059,135.4235,1804.0
2020-01-24 12:00:00,153.5,153.72,153.5,153.72,3582.0,135.4235,135.6176,135.4235,135.6176,3582.0
2020-01-24 12:10:00,153.72,153.73,153.44,153.5,2364.0,135.6176,135.6265,135.3706,135.4235,2364.0
2020-01-24 12:20:00,153.46,153.53,153.41,153.43,8915.0,135.3883,135.45,135.3441,135.3618,8915.0
2020-01-24 12:30:00,153.4,153.62,153.36,153.61,7070.0,135.3353,135.5294,135.3,135.5206,7070.0
2020-01-24 12:40:00,153.61,153.63,153.42,153.51,10167.0,135.5206,135.5382,135.353,135.4324,10167.0
2020-01-24 12:50:00,153.52,153.62,153.46,153.62,5612.0,135.4412,135.5294,135.3883,135.5294,5612.0
2020-01-24 13:00:00,153.58,153.68,153.52,153.53,5115.0,135.4941,135.5824,135.4412,135.45,5115.0
2020-01-24 13:10:00,153.52,153.63,153.44,153.56,4795.0,135.4412,135.5382,135.3706,135.4765,4795.0
2020-01-24 13:20:00,153.58,153.68,153.55,153.58,2513.0,135.4941,135.5824,135.4677,135.4941,2513.0
2020-01-24 13:30:00,153.53,153.68,153.51,153.6,4316.0,135.45,135.5824,135.4324,135.5118,4316.0
2020-01-24 13:40:00,153.5,153.71,153.5,153.59,3229.0,135.4235,135.6088,135.4235,135.503,3229.0
2020-01-24 13:50:00,153.55,153.61,153.47,153.61,14068.0,135.4677,135.5206,135.3971,135.5206,14068.0
2020-01-24 14:00:00,153.57,153.89,153.5,153.89,3734.0,135.4853,135.7676,135.4235,135.7676,3734.0
2020-01-24 14:10:00,153.84,153.98,153.81,153.94,6010.0,135.7235,135.847,135.697,135.8117,6010.0
2020-01-24 14:20:00,153.9,154.0,153.82,153.82,6358.0,135.7764,135.8647,135.7059,135.7059,6358.0
2020-01-24 14:30:00,153.85,154.16,153.85,154.07,5732.0,135.7323,136.0058,135.7323,135.9264,5732.0
2020-01-24 14:40:00,154.07,154.18,153.96,154.17,5055.0,135.9264,136.0235,135.8294,136.0146,5055.0
2020-01-24 14:50:00,154.15,154.24,154.02,154.13,12855.0,135.997,136.0764,135.8823,135.9794,12855.0
2020-01-24 15:00:00,154.08,154.17,153.99,154.06,7863.0,135.9352,136.0146,135.8558,135.9176,7863.0
2020-01-24 15:10:00,154.08,154.45,154.06,154.45,8082.0,135.9352,136.2617,135.9176,136.2617,8082.0
2020-01-24 15:20:00,154.43,154.47,154.25,154.29,7684.0,136.244,136.2793,136.0852,136.1205,7684.0
2020-01-24 15:30:00,154.27,154.27,153.99,154.16,15300.0,136.1029,136.1029,135.8558,136.0058,15300.0
2020-01-24 15:40:00,154.16,154.37,154.04,154.31,16330.0,136.0058,136.1911,135.9,136.1382,16330.0
2020-01-24 15:50:00,154.32,154.83,154.24,154.66,78710.0,136.147,136.5969,136.0764,136.4469,78710.0
2020-01-27 09:30:00,154.12,155.22,154.12,154.15,36533.0,135.9705,136.941,135.9705,135.997,36533.0
2020-01-27 09:40:00,154.19,154.62,154.05,154.57,7700.0,136.0323,136.4117,135.9088,136.3675,7700.0
2020-01-27 09:50:00,154.5,154.55,154.23,154.55,6519.0,136.3058,136.3499,136.0676,136.3499,6519.0
2020-01-27 10:00:00,154.52,154.61,153.84,154.0,20065.0,136.3234,136.4028,135.7235,135.8647,20065.0
2020-01-27 10:10:00,153.96,154.06,153.72,153.72,12036.0,135.8294,135.9176,135.6176,135.6176,12036.0
2020-01-27 10:20:00,153.75,153.82,153.49,153.54,12099.0,135.6441,135.7059,135.4147,135.4588,12099.0
2020-01-27 10:30:00,153.53,153.74,153.42,153.67,12852.0,135.45,135.6353,135.353,135.5735,12852.0
2020-01-27 10:40:00,153.68,153.86,153.57,153.68,18335.0,135.5824,135.7412,135.4853,135.5824,18335.0
2020-01-27 10:50:00,153.7,154.01,153.7,153.95,5372.0,135.6,135.8735,135.6,135.8206,5372.0
2020-01-27 11:00:00,153.93,154.03,153.78,153.84,20445.0,135.8029,135.8911,135.6706,135.7235,20445.0
2020-01-27 11:10:00,153.79,153.79,153.48,153.56,8980.0,135.6794,135.6794,135.4059,135.4765,8980.0
2020-01-27 11:20:00,153.71,153.87,153.66,153.83,16141.0,135.6088,135.75,135.5647,135.7147,16141.0
2020-01-27 11:30:00,153.78,153.86,153.56,153.61,9584.0,135.6706,135.7412,135.4765,135.5206,9584.0
2020-01-27 11:40:00,153.56,153.71,153.56,153.56,3529.0,135.4765,135.6088,135.4765,135.4765,3529.0
2020-01-27 11:50:00,153.55,153.7,153.5,153.59,6801.0,135.4677,135.6,135.4235,135.503,6801.0
2020-01-27 12:00:00,153.53,153.72,153.53,153.64,3903.0,135.45,135.6176,135.45,135.5471,3903.0
2020-01-27 12:10:00,153.66,153.71,153.37,153.65,10954.0,135.5647,135.6088,135.3089,135.5559,10954.0
2020-01-27 12:20:00,153.69,153.75,153.29,153.42,11664.0,135.5912,135.6441,135.2383,135.353,11664.0
2020-01-27 12:30:00,153.42,153.48,153.41,153.42,3718.0,135.353,135.4059,135.3441,135.353,3718.0
2020-01-27 12:40:00,153.38,153.38,153.17,153.17,10747.0,135.3177,135.3177,135.1324,135.1324,10747.0
2020-01-27 12:50:00,153.14,153.23,153.1,153.14,4923.0,135.1059,135.1853,135.0707,135.1059,4923.0
2020-01-27 13:00:00,153.12,153.12,152.95,153.1,7957.0,135.0883,135.0883,134.9383,135.0707,7957.0
2020-01-27 13:10:00,153.11,153.27,153.06,153.27,7330.0,135.0795,135.2206,135.0354,135.2206,7330.0
2020-01-27 13:20:00,153.27,153.28,153.06,153.28,30289.0,135.2206,135.2295,135.0354,135.2295,30289.0
2020-01-27 13:30:00,153.27,153.34,153.22,153.34,2735.0,135.2206,135.2824,135.1765,135.2824,2735.0
2020-01-27 13:40:00,153.38,153.45,153.31,153.38,6685.0,135.3177,135.3794,135.2559,135.3177,6685.0
2020-01-27 13:50:00,153.36,153.37,153.24,153.25,3750.0,135.3,135.3089,135.1942,135.203,3750.0
2020-01-27 14:00:00,153.25,153.46,153.15,153.46,8811.0,135.203,135.3883,135.1148,135.3883,8811.0
2020-01-27 14:10:00,153.55,153.55,153.24,153.24,3277.0,135.4677,135.4677,135.1942,135.1942,3277.0
2020-01-27 14:20:00,153.17,153.38,153.04,153.19,16735.0,135.1324,135.3177,135.0177,135.1501,16735.0
2020-01-27 14:30:00,153.18,153.18,153.05,153.12,4460.0,135.1412,135.1412,135.0265,135.0883,4460.0
2020-01-27 14:40:00,153.18,153.28,153.1,153.26,5423.0,135.1412,135.2295,135.0707,135.2118,5423.0
2020-01-27 14:50:00,153.22,153.28,153.02,153.06,10683.0,135.1765,135.2295,135.0001,135.0354,10683.0
2020-01-27 15:00:00,153.03,153.51,153.03,153.47,6922.0,135.0089,135.4324,135.0089,135.3971,6922.0
2020-01-27 15:10:00,153.35,153.61,153.27,153.6,5646.0,135.2912,135.5206,135.2206,135.5118,5646.0
2020-01-27 15:20:00,153.58,153.7,153.31,153.32,8901.0,135.4941,135.6,135.2559,135.2647,8901.0
2020-01-27 15:30:00,153.3,153.36,153.16,153.22,9046.0,135.2471,135.3,135.1236,135.1765,9046.0
2020-01-27 15:40:00,153.18,153.4,153.0,153.01,12423.0,135.1412,135.3353,134.9824,134.9913,12423.0
2020-01-27 15:50:00,153.03,153.14,152.74,152.79,117660.0,135.0089,135.1059,134.753,134.7972,117660.0
2020-01-28 09:30:00,152.44,152.8,151.69,152.36,22938.0,134.4884,134.806,133.8267,134.4178,22938.0
2020-01-28 09:40:00,152.43,152.89,152.43,152.76,11875.0,134.4796,134.8854,134.4796,134.7707,11875.0
2020-01-28 09:50:00,152.76,152.9,152.39,152.42,7512.0,134.7707,134.8942,134.4443,134.4707,7512.0
2020-01-28 10:00:00,152.71,153.2,152.63,153.18,8326.0,134.7266,135.1589,134.656,135.1412,8326.0
2020-01-28 10:10:00,153.14,153.19,152.84,152.86,9134.0,135.1059,135.1501,134.8413,134.8589,9134.0
2020-01-28 10:20:00,152.8,153.12,152.8,152.8,7396.0,134.806,135.0883,134.806,134.806,7396.0
2020-01-28 10:30:00,152.74,152.81,152.53,152.53,2874.0,134.753,134.8148,134.5678,134.5678,2874.0
2020-01-28 10:40:00,152.53,152.54,152.32,152.38,3651.0,134.5678,134.5766,134.3825,134.4354,3651.0
2020-01-28 10:50:00,152.32,152.59,152.25,152.53,7868.0,134.3825,134.6207,134.3208,134.5678,7868.0
2020-01-28 11:00:00,152.49,152.49,152.34,152.36,4821.0,134.5325,134.5325,134.4002,134.4178,4821.0
2020-01-28 11:10:00,152.36,152.36,152.09,152.13,5998.0,134.4178,134.4178,134.1796,134.2149,5998.0
2020-01-28 11:20:00,152.15,152.39,152.13,152.33,8566.0,134.2325,134.4443,134.2149,134.3913,8566.0
2020-01-28 11:30:00,152.31,152.31,152.05,152.08,8586.0,134.3737,134.3737,134.1443,134.1708,8586.0
2020-01-28 11:40:00,152.11,152.12,151.91,151.92,5627.0,134.1972,134.2061,134.0208,134.0296,5627.0
2020-01-28 11:50:00,151.9,152.05,151.7,151.7,10009.0,134.012,134.1443,133.8355,133.8355,10009.0
2020-01-28 12:00:00,151.71,151.76,151.62,151.65,7626.0,133.8443,133.8885,133.7649,133.7914,7626.0
2020-01-28 12:10:00,151.67,152.25,151.67,152.22,20373.0,133.8091,134.3208,133.8091,134.2943,20373.0
2020-01-28 12:20:00,152.24,152.25,151.97,151.99,8082.0,134.3119,134.3208,134.0737,134.0914,8082.0
2020-01-28 12:30:00,151.98,152.11,151.97,151.98,5726.0,134.0825,134.1972,134.0737,134.0825,5726.0
2020-01-28 12:40:00,151.95,151.95,151.71,151.81,8916.0,134.0561,134.0561,133.8443,133.9326,8916.0
2020-01-28 12:50:00,151.9,151.97,151.5,151.5,8963.0,134.012,134.0737,133.6591,133.6591,8963.0
2020-01-28 13:00:00,151.55,151.59,151.46,151.51,5003.0,133.7032,133.7385,133.6238,133.6679,5003.0
2020-01-28 13:10:00,151.58,151.61,151.5,151.59,6477.0,133.7297,133.7561,133.6591,133.7385,6477.0
2020-01-28 13:20:00,151.59,151.65,151.47,151.48,6640.0,133.7385,133.7914,133.6326,133.6414,6640.0
2020-01-28 13:30:00,151.48,151.49,151.34,151.36,6747.0,133.6414,133.6503,133.5179,133.5356,6747.0
2020-01-28 13:40:00,151.37,151.48,151.35,151.41,6477.0,133.5444,133.6414,133.5267,133.5797,6477.0
2020-01-28 13:50:00,151.41,151.6,151.4,151.6,4519.0,133.5797,133.7473,133.5708,133.7473,4519.0
2020-01-28 14:00:00,151.62,151.7,151.49,151.57,6113.0,133.7649,133.8355,133.6503,133.7208,6113.0
2020-01-28 14:10:00,151.59,151.94,151.55,151.91,9776.0,133.7385,134.0473,133.7032,134.0208,9776.0
2020-01-28 14:20:00,151.94,152.07,151.9,151.95,7763.0,134.0473,134.1619,134.012,134.0561,7763.0
2020-01-28 14:30:00,151.95,152.09,151.91,152.04,5317.0,134.0561,134.1796,134.0208,134.1355,5317.0
2020-01-28 14:40:00,152.1,152.27,152.1,152.17,5258.0,134.1884,134.3384,134.1884,134.2502,5258.0
2020-01-28 14:50:00,152.15,152.16,151.98,152.06,8657.0,134.2325,134.2414,134.0825,134.1531,8657.0
2020-01-28 15:00:00,152.12,152.15,152.0,152.03,12313.0,134.2061,134.2325,134.1002,134.1267,12313.0
2020-01-28 15:10:00,152.07,152.3,152.07,152.3,15795.0,134.1619,134.3649,134.1619,134.3649,15795.0
2020-01-28 15:20:00,152.29,152.41,152.24,152.36,12162.0,134.356,134.4619,134.3119,134.4178,12162.0
2020-01-28 15:30:00,152.36,152.4,152.14,152.14,13245.0,134.4178,134.4531,134.2237,134.2237,13245.0
2020-01-28 15:40:00,152.15,152.31,152.07,152.29,16448.0,134.2325,134.3737,134.1619,134.356,16448.0
2020-01-28 15:50:00,152.28,152.29,152.08,152.19,78038.0,134.3472,134.356,134.1708,134.2678,78038.0
2020-01-29 09:30:00,152.28,152.28,151.49,152.08,9805.0,134.3472,134.3472,133.6503,134.1708,9805.0
2020-01-29 09:40:00,151.93,151.96,151.61,151.75,5252.0,134.0384,134.0649,133.7561,133.8796,5252.0
2020-01-29 09:50:00,151.78,152.17,151.72,152.15,2800.0,133.9061,134.2502,133.8532,134.2325,2800.0
2020-01-29 10:00:00,152.13,152.14,151.89,152.0,7879.0,134.2149,134.2237,134.0031,134.1002,7879.0
2020-01-29 10:10:00,151.97,151.97,151.56,151.63,3668.0,134.0737,134.0737,133.712,133.7738,3668.0
2020-01-29 10:20:00,151.6,151.81,151.56,151.72,5606.0,133.7473,133.9326,133.712,133.8532,5606.0
2020-01-29 10:30:00,151.78,151.84,151.67,151.69,5787.0,133.9061,133.959,133.8091,133.8267,5787.0
2020-01-29 10:40:00,151.72,151.91,151.62,151.89,7398.0,133.8532,134.0208,133.7649,134.0031,7398.0
2020-01-29 10:50:00,151.92,152.15,151.86,152.0,6738.0,134.0296,134.2325,133.9767,134.1002,6738.0
2020-01-29 11:00:00,152.02,152.13,151.92,152.11,3027.0,134.1178,134.2149,134.0296,134.1972,3027.0
2020-01-29 11:10:00,152.15,152.31,152.12,152.31,5359.0,134.2325,134.3737,134.2061,134.3737,5359.0
2020-01-29 11:20:00,152.34,152.44,152.13,152.13,8043.0,134.4002,134.4884,134.2149,134.2149,8043.0
2020-01-29 11:30:00,152.14,152.23,152.12,152.23,2415.0,134.2237,134.3031,134.2061,134.3031,2415.0
2020-01-29 11:40:00,152.24,152.27,152.16,152.22,5369.0,134.3119,134.3384,134.2414,134.2943,5369.0
2020-01-29 11:50:00,152.25,152.3,152.22,152.3,2562.0,134.3208,134.3649,134.2943,134.3649,2562.0
2020-01-29 12:00:00,152.3,152.47,152.27,152.44,6227.0,134.3649,134.5148,134.3384,134.4884,6227.0
2020-01-29 12:10:00,152.44,152.6,152.4,152.6,4059.0,134.4884,134.6295,134.4531,134.6295,4059.0
2020-01-29 12:20:00,152.63,152.63,152.56,152.62,4251.0,134.656,134.656,134.5942,134.6472,4251.0
2020-01-29 12:30:00,152.68,152.68,152.43,152.48,6145.0,134.7001,134.7001,134.4796,134.5237,6145.0
2020-01-29 12:40:00,152.52,152.52,152.38,152.38,3202.0,134.559,134.559,134.4354,134.4354,3202.0
2020-01-29 12:50:00,152.34,152.36,152.27,152.36,3338.0,134.4002,134.4178,134.3384,134.4178,3338.0
2020-01-29 13:00:00,152.38,152.45,152.34,152.45,4268.0,134.4354,134.4972,134.4002,134.4972,4268.0
2020-01-29 13:10:00,152.43,152.45,152.34,152.34,4820.0,134.4796,134.4972,134.4002,134.4002,4820.0
2020-01-29 13:20:00,152.28,152.29,152.12,152.12,5793.0,134.3472,134.356,134.2061,134.2061,5793.0
2020-01-29 13:30:00,152.12,152.12,151.96,151.98,5404.0,134.2061,134.2061,134.0649,134.0825,5404.0
2020-01-29 13:40:00,151.99,152.13,151.42,151.98,56201.0,134.0914,134.2149,133.5885,134.0825,56201.0
2020-01-29 13:50:00,152.0,152.02,151.58,151.58,13070.0,134.1002,134.1178,133.7297,133.7297,13070.0
2020-01-29 14:00:00,151.17,151.79,151.17,151.61,8009.0,133.3679,133.9149,133.3679,133.7561,8009.0
2020-01-29 14:10:00,151.59,151.61,151.41,151.5,7024.0,133.7385,133.7561,133.5797,133.6591,7024.0
2020-01-29 14:20:00,151.5,151.75,151.5,151.71,6957.0,133.6591,133.8796,133.6591,133.8443,6957.0
2020-01-29 14:30:00,151.73,151.89,151.65,151.67,11797.0,133.862,134.0031,133.7914,133.8091,11797.0
2020-01-29 14:40:00,151.68,151.74,151.56,151.59,9484.0,133.8179,133.8708,133.712,133.7385,9484.0
2020-01-29 14:50:00,151.59,151.72,151.57,151.64,13260.0,133.7385,133.8532,133.7208,133.7826,13260.0
2020-01-29 15:00:00,151.61,151.64,151.32,151.42,8483.0,133.7561,133.7826,133.5003,133.5885,8483.0
2020-01-29 15:10:00,151.42,151.52,151.34,151.44,11714.0,133.5885,133.6767,133.5179,133.6061,11714.0
2020-01-29 15:20:00,151.46,151.46,151.22,151.25,12577.0,133.6238,133.6238,133.412,133.4385,12577.0
2020-01-29 15:30:00,151.25,151.51,151.24,151.44,26923.0,133.4385,133.6679,133.4297,133.6061,26923.0
2020-01-29 15:40:00,151.41,151.42,151.11,151.24,21862.0,133.5797,133.5885,133.315,133.4297,21862.0
2020-01-29 15:50:00,151.24,151.27,150.95,151.03,75754.0,133.4297,133.4562,133.1738,133.2444,75754.0
2020-01-30 09:30:00,151.39,154.77,151.16,153.21,44958.0,133.562,136.544,133.3591,135.1677,44958.0
2020-01-30 09:40:00,153.45,153.67,151.48,152.7,39363.0,135.3794,135.5735,133.6414,134.7178,39363.0
2020-01-30 09:50:00,153.03,154.46,152.46,153.86,37126.0,135.0089,136.2705,134.506,135.7412,37126.0
2020-01-30 10:00:00,153.73,154.65,153.52,154.13,25086.0,135.6265,136.4381,135.4412,135.9794,25086.0
2020-01-30 10:10:00,154.12,154.54,153.69,154.53,32305.0,135.9705,136.3411,135.5912,136.3323,32305.0
2020-01-30 10:20:00,154.55,154.9,153.8,154.9,21814.0,136.3499,136.6587,135.6882,136.6587,21814.0
2020-01-30 10:30:00,154.84,155.52,154.75,155.52,34897.0,136.6057,137.2057,136.5263,137.2057,34897.0
2020-01-30 10:40:00,155.52,156.08,155.21,155.99,24128.0,137.2057,137.6997,136.9322,137.6203,24128.0
2020-01-30 10:50:00,156.01,156.16,155.7,155.76,21711.0,137.638,137.7703,137.3645,137.4174,21711.0
2020-01-30 11:00:00,155.74,156.63,155.74,156.21,19267.0,137.3998,138.185,137.3998,137.8144,19267.0
2020-01-30 11:10:00,156.25,156.32,155.89,156.1,18092.0,137.8497,137.9115,137.5321,137.7174,18092.0
2020-01-30 11:20:00,156.12,156.32,155.48,156.06,37140.0,137.735,137.9115,137.1704,137.6821,37140.0
2020-01-30 11:30:00,156.05,156.18,155.65,155.85,27619.0,137.6733,137.7879,137.3204,137.4968,27619.0
2020-01-30 11:40:00,155.84,155.89,155.18,155.22,14379.0,137.488,137.5321,136.9057,136.941,14379.0
2020-01-30 11:50:00,155.26,155.97,155.26,155.82,9983.0,136.9763,137.6027,136.9763,137.4703,9983.0
2020-01-30 12:00:00,155.79,156.1,155.74,155.9,12108.0,137.4439,137.7174,137.3998,137.5409,12108.0
2020-01-30 12:10:00,155.95,156.27,155.7,156.18,6131.0,137.585,137.8673,137.3645,137.7879,6131.0
2020-01-30 12:20:00,156.16,156.16,155.71,155.71,27430.0,137.7703,137.7703,137.3733,137.3733,27430.0
2020-01-30 12:30:00,155.78,155.79,155.09,155.23,16671.0,137.4351,137.4439,136.8263,136.9498,16671.0
2020-01-30 12:40:00,155.16,155.65,155.06,155.62,6114.0,136.8881,137.3204,136.7998,137.2939,6114.0
2020-01-30 12:50:00,155.61,155.85,155.56,155.59,7081.0,137.2851,137.4968,137.241,137.2674,7081.0
2020-01-30 13:00:00,155.67,156.02,155.67,155.9,8971.0,137.338,137.6468,137.338,137.5409,8971.0
2020-01-30 13:10:00,155.9,156.06,155.66,155.66,7649.0,137.5409,137.6821,137.3292,137.3292,7649.0
2020-01-30 13:20:00,155.74,155.93,155.71,155.74,11666.0,137.3998,137.5674,137.3733,137.3998,11666.0
2020-01-30 13:30:00,155.81,155.9,155.56,155.86,11983.0,137.4615,137.5409,137.241,137.5056,11983.0
2020-01-30 13:40:00,155.88,155.99,155.79,155.82,6989.0,137.5233,137.6203,137.4439,137.4703,6989.0
2020-01-30 13:50:00,155.89,156.3,155.84,156.22,11947.0,137.5321,137.8938,137.488,137.8232,11947.0
2020-01-30 14:00:00,156.18,156.55,156.16,156.46,11748.0,137.7879,138.1144,137.7703,138.035,11748.0
2020-01-30 14:10:00,156.46,156.71,156.46,156.69,9540.0,138.035,138.2555,138.035,138.2379,9540.0
2020-01-30 14:20:00,156.71,156.99,156.61,156.66,14381.0,138.2555,138.5026,138.1673,138.2114,14381.0
2020-01-30 14:30:00,156.68,156.68,156.37,156.49,12444.0,138.2291,138.2291,137.9556,138.0614,12444.0
2020-01-30 14:40:00,156.49,156.98,156.42,156.95,16709.0,138.0614,138.4937,137.9997,138.4673,16709.0
2020-01-30 14:50:00,157.0,157.3,156.89,157.0,28311.0,138.5114,138.7761,138.4143,138.5114,28311.0
2020-01-30 15:00:00,157.03,157.9,156.93,157.73,29098.0,138.5379,139.3054,138.4496,139.1554,29098.0
2020-01-30 15:10:00,157.7,157.94,157.43,157.73,20879.0,139.1289,139.3407,138.8907,139.1554,20879.0
2020-01-30 15:20:00,157.77,157.96,157.53,157.53,25762.0,139.1907,139.3583,138.979,138.979,25762.0
2020-01-30 15:30:00,157.48,157.98,157.44,157.76,43955.0,138.9349,139.376,138.8996,139.1819,43955.0
2020-01-30 15:40:00,157.78,158.19,157.76,157.86,57986.0,139.1995,139.5612,139.1819,139.2701,57986.0
2020-01-30 15:50:00,157.85,158.19,157.56,158.17,111028.0,139.2613,139.5612,139.0054,139.5436,111028.0
2020-01-31 09:30:00,157.5,158.83,156.31,158.42,49924.0,138.9525,140.1259,137.9026,139.7642,49924.0
2020-01-31 09:40:00,158.44,159.83,158.38,158.64,29579.0,139.7818,141.0081,139.7289,139.9583,29579.0
2020-01-31 09:50:00,158.74,159.03,158.14,158.82,23168.0,140.0465,140.3023,139.5171,140.1171,23168.0
2020-01-31 10:00:00,158.76,159.19,157.66,158.16,21493.0,140.0641,140.4435,139.0937,139.5348,21493.0
2020-01-31 10:10:00,158.11,158.2,157.75,158.2,18346.0,139.4907,139.5701,139.1731,139.5701,18346.0
2020-01-31 10:20:00,158.25,158.65,158.02,158.16,18289.0,139.6142,139.9671,139.4113,139.5348,18289.0
2020-01-31 10:30:00,158.18,158.42,157.65,157.68,28246.0,139.5524,139.7642,139.0848,139.1113,28246.0
2020-01-31 10:40:00,157.63,157.92,157.41,157.57,9114.0,139.0672,139.323,138.8731,139.0143,9114.0
2020-01-31 10:50:00,157.54,157.88,157.53,157.77,9873.0,138.9878,139.2878,138.979,139.1907,9873.0
2020-01-31 11:00:00,157.77,157.83,157.63,157.77,10446.0,139.1907,139.2436,139.0672,139.1907,10446.0
2020-01-31 11:10:00,157.79,157.87,157.43,157.73,9205.0,139.2084,139.2789,138.8907,139.1554,9205.0
2020-01-31 11:20:00,157.75,157.93,157.42,157.44,16615.0,139.1731,139.3319,138.8819,138.8996,16615.0
2020-01-31 11:30:00,157.5,157.56,157.01,157.1,14283.0,138.9525,139.0054,138.5202,138.5996,14283.0
2020-01-31 11:40:00,157.04,157.15,156.66,156.78,11438.0,138.5467,138.6437,138.2114,138.3173,11438.0
2020-01-31 11:50:00,156.8,156.85,156.47,156.66,16215.0,138.3349,138.379,138.0438,138.2114,16215.0
2020-01-31 12:00:00,156.67,156.86,156.59,156.78,11973.0,138.2202,138.3879,138.1497,138.3173,11973.0
2020-01-31 12:10:00,156.81,156.88,156.63,156.81,13019.0,138.3438,138.4055,138.185,138.3438,13019.0
2020-01-31 12:20:00,156.78,156.79,156.46,156.51,8140.0,138.3173,138.3261,138.035,138.0791,8140.0
2020-01-31 12:30:00,156.47,156.48,156.06,156.13,4995.0,138.0438,138.0526,137.6821,137.7438,4995.0
2020-01-31 12:40:00,156.1,156.61,156.04,156.59,10086.0,137.7174,138.1673,137.6644,138.1497,10086.0
2020-01-31 12:50:00,156.54,156.85,156.36,156.63,9050.0,138.1056,138.379,137.9468,138.185,9050.0
2020-01-31 13:00:00,156.62,156.63,156.18,156.18,8027.0,138.1761,138.185,137.7879,137.7879,8027.0
2020-01-31 13:10:00,156.17,156.27,156.11,156.25,7267.0,137.7791,137.8673,137.7262,137.8497,7267.0
2020-01-31 13:20:00,156.25,156.34,156.01,156.01,8378.0,137.8497,137.9291,137.638,137.638,8378.0
2020-01-31 13:30:00,156.01,156.09,155.67,155.67,7901.0,137.638,137.7085,137.338,137.338,7901.0
2020-01-31 13:40:00,155.68,156.03,155.63,155.94,11533.0,137.3468,137.6556,137.3027,137.5762,11533.0
2020-01-31 13:50:00,155.85,156.19,155.79,156.15,6659.0,137.4968,137.7968,137.4439,137.7615,6659.0
2020-01-31 14:00:00,156.15,156.4,156.12,156.27,13108.0,137.7615,137.982,137.735,137.8673,13108.0
2020-01-31 14:10:00,156.29,156.46,156.19,156.3,9255.0,137.885,138.035,137.7968,137.8938,9255.0
2020-01-31 14:20:00,156.33,156.33,155.92,156.05,7220.0,137.9203,137.9203,137.5586,137.6733,7220.0
2020-01-31 14:30:00,156.0,156.29,155.95,156.05,8993.0,137.6291,137.885,137.585,137.6733,8993.0
2020-01-31 14:40:00,156.12,156.13,155.58,155.58,13049.0,137.735,137.7438,137.2586,137.2586,13049.0
2020-01-31 14:50:00,155.58,155.88,155.53,155.84,11917.0,137.2586,137.5233,137.2145,137.488,11917.0
2020-01-31 15:00:00,155.85,156.0,155.58,155.63,11472.0,137.4968,137.6291,137.2586,137.3027,11472.0
2020-01-31 15:10:00,155.64,155.68,155.42,155.64,10498.0,137.3115,137.3468,137.1174,137.3115,10498.0
2020-01-31 15:20:00,155.62,155.62,155.32,155.4,16508.0,137.2939,137.2939,137.0292,137.0998,16508.0
2020-01-31 15:30:00,155.4,155.77,155.36,155.59,28295.0,137.0998,137.4262,137.0645,137.2674,28295.0
2020-01-31 15:40:00,155.56,155.57,155.26,155.31,33248.0,137.241,137.2498,136.9763,137.0204,33248.0
2020-01-31 15:50:00,155.32,155.64,155.15,155.18,108533.0,137.0292,137.3115,136.8792,136.9057,108533.0
2020-02-03 09:30:00,155.77,156.54,155.51,156.37,28288.0,137.4262,138.1056,137.1968,137.9556,28288.0
2020-02-03 09:40:00,156.37,156.44,156.04,156.2,17982.0,137.9556,138.0173,137.6644,137.8056,17982.0
2020-02-03 09:50:00,156.18,156.18,155.57,155.67,7590.0,137.7879,137.7879,137.2498,137.338,7590.0
2020-02-03 10:00:00,155.7,155.91,154.7,154.77,24504.0,137.3645,137.5497,136.4822,136.544,24504.0
2020-02-03 10:10:00,154.77,154.79,154.2,154.59,21179.0,136.544,136.5616,136.0411,136.3852,21179.0
2020-02-03 10:20:00,154.72,154.8,154.49,154.51,9729.0,136.4999,136.5705,136.297,136.3146,9729.0
2020-02-03 10:30:00,154.43,154.67,154.22,154.24,9057.0,136.244,136.4558,136.0588,136.0764,9057.0
2020-02-03 10:40:00,154.23,154.48,154.15,154.19,5954.0,136.0676,136.2881,135.997,136.0323,5954.0
2020-02-03 10:50:00,154.23,154.65,154.2,154.58,6211.0,136.0676,136.4381,136.0411,136.3764,6211.0
2020-02-03 11:00:00,154.54,154.82,154.41,154.47,10787.0,136.3411,136.5881,136.2264,136.2793,10787.0
2020-02-03 11:10:00,154.45,154.45,154.23,154.42,9673.0,136.2617,136.2617,136.0676,136.2352,9673.0
2020-02-03 11:20:00,154.44,154.78,154.42,154.76,6564.0,136.2529,136.5528,136.2352,136.5352,6564.0
2020-02-03 11:30:00,154.78,154.84,154.68,154.73,4221.0,136.5528,136.6057,136.4646,136.5087,4221.0
2020-02-03 11:40:00,154.71,154.76,154.47,154.73,7225.0,136.4911,136.5352,136.2793,136.5087,7225.0
2020-02-03 11:50:00,154.7,155.2,154.65,155.12,7458.0,136.4822,136.9234,136.4381,136.8528,7458.0
2020-02-03 12:00:00,155.11,155.11,154.82,154.88,5922.0,136.844,136.844,136.5881,136.641,5922.0
2020-02-03 12:10:00,154.79,154.82,154.65,154.72,7779.0,136.5616,136.5881,136.4381,136.4999,7779.0
2020-02-03 12:20:00,154.76,155.2,154.76,155.16,2972.0,136.5352,136.9234,136.5352,136.8881,2972.0
2020-02-03 12:30:00,155.15,155.16,155.0,155.03,5552.0,136.8792,136.8881,136.7469,136.7734,5552.0
2020-02-03 12:40:00,155.05,155.26,155.05,155.23,3326.0,136.791,136.9763,136.791,136.9498,3326.0
2020-02-03 12:50:00,155.19,155.19,155.03,155.11,3201.0,136.9145,136.9145,136.7734,136.844,3201.0
2020-02-03 13:00:00,155.22,155.36,155.14,155.2,4387.0,136.941,137.0645,136.8704,136.9234,4387.0
2020-02-03 13:10:00,155.16,155.38,155.1,155.36,5572.0,136.8881,137.0822,136.8351,137.0645,5572.0
2020-02-03 13:20:00,155.35,155.39,155.18,155.19,4177.0,137.0557,137.091,136.9057,136.9145,4177.0
2020-02-03 13:30:00,155.18,155.53,155.15,155.52,10751.0,136.9057,137.2145,136.8792,137.2057,10751.0
2020-02-03 13:40:00,155.53,155.6,155.37,155.57,4205.0,137.2145,137.2762,137.0733,137.2498,4205.0
2020-02-03 13:50:00,155.6,155.66,155.35,155.66,6316.0,137.2762,137.3292,137.0557,137.3292,6316.0
2020-02-03 14:00:00,155.63,155.68,155.46,155.49,4651.0,137.3027,137.3468,137.1527,137.1792,4651.0
2020-02-03 14:10:00,155.46,155.46,155.25,155.35,5124.0,137.1527,137.1527,136.9675,137.0557,5124.0
2020-02-03 14:20:00,155.42,155.45,155.29,155.34,3930.0,137.1174,137.1439,137.0028,137.0469,3930.0
2020-02-03 14:30:00,155.34,155.38,155.08,155.26,7459.0,137.0469,137.0822,136.8175,136.9763,7459.0
2020-02-03 14:40:00,155.26,155.26,155.01,155.18,9394.0,136.9763,136.9763,136.7557,136.9057,9394.0
2020-02-03 14:50:00,155.22,155.23,154.9,154.92,9956.0,136.941,136.9498,136.6587,136.6763,9956.0
2020-02-03 15:00:00,154.88,155.0,154.81,154.92,13632.0,136.641,136.7469,136.5793,136.6763,13632.0
2020-02-03 15:10:00,154.93,155.09,154.91,155.09,8484.0,136.6852,136.8263,136.6675,136.8263,8484.0
2020-02-03 15:20:00,155.08,155.33,155.03,155.26,10400.0,136.8175,137.038,136.7734,136.9763,10400.0
2020-02-03 15:30:00,155.31,155.38,155.09,155.29,16242.0,137.0204,137.0822,136.8263,137.0028,16242.0
2020-02-03 15:40:00,155.29,155.41,155.06,155.14,24264.0,137.0028,137.1086,136.7998,136.8704,24264.0
2020-02-03 15:50:00,155.12,155.2,154.61,154.65,84317.0,136.8528,136.9234,136.4028,136.4381,84317.0
2020-02-04 09:30:00,154.73,155.13,154.36,154.36,17380.0,136.5087,136.8616,136.1823,136.1823,17380.0
2020-02-04 09:40:00,154.34,154.61,153.75,154.38,10657.0,136.1646,136.4028,135.6441,136.1999,10657.0
2020-02-04 09:50:00,154.46,154.89,154.46,154.64,3903.0,136.2705,136.6499,136.2705,136.4293,3903.0
2020-02-04 10:00:00,154.77,155.25,154.59,155.19,12007.0,136.544,136.9675,136.3852,136.9145,12007.0
2020-02-04 10:10:00,155.23,155.32,154.81,155.03,8037.0,136.9498,137.0292,136.5793,136.7734,8037.0
2020-02-04 10:20:00,155.04,155.24,155.0,155.0,6331.0,136.7822,136.9586,136.7469,136.7469,6331.0
2020-02-04 10:30:00,154.97,155.24,154.9,155.13,7337.0,136.7204,136.9586,136.6587,136.8616,7337.0
2020-02-04 10:40:00,155.15,155.37,155.13,155.15,11435.0,136.8792,137.0733,136.8616,136.8792,11435.0
2020-02-04 10:50:00,155.16,155.16,154.76,154.78,4394.0,136.8881,136.8881,136.5352,136.5528,4394.0
2020-02-04 11:00:00,154.81,154.81,154.42,154.45,5556.0,136.5793,136.5793,136.2352,136.2617,5556.0
2020-02-04 11:10:00,154.5,154.5,154.05,154.08,8772.0,136.3058,136.3058,135.9088,135.9352,8772.0
2020-02-04 11:20:00,154.15,154.29,153.97,154.06,10110.0,135.997,136.1205,135.8382,135.9176,10110.0
2020-02-04 11:30:00,154.06,154.15,153.64,153.76,10970.0,135.9176,135.997,135.5471,135.6529,10970.0
2020-02-04 11:40:00,153.76,153.91,153.51,153.7,16011.0,135.6529,135.7853,135.4324,135.6,16011.0
2020-02-04 11:50:00,153.71,153.98,153.7,153.9,8129.0,135.6088,135.847,135.6,135.7764,8129.0
2020-02-04 12:00:00,153.9,154.42,153.88,154.38,13623.0,135.7764,136.2352,135.7588,136.1999,13623.0
2020-02-04 12:10:00,154.39,154.39,154.12,154.25,4698.0,136.2087,136.2087,135.9705,136.0852,4698.0
2020-02-04 12:20:00,154.24,154.3,154.0,154.02,3992.0,136.0764,136.1293,135.8647,135.8823,3992.0
2020-02-04 12:30:00,154.06,154.09,153.96,154.02,2789.0,135.9176,135.9441,135.8294,135.8823,2789.0
2020-02-04 12:40:00,154.06,154.2,154.0,154.13,4991.0,135.9176,136.0411,135.8647,135.9794,4991.0
2020-02-04 12:50:00,154.13,154.15,153.94,154.03,13276.0,135.9794,135.997,135.8117,135.8911,13276.0
2020-02-04 13:00:00,154.05,154.12,153.97,154.02,5437.0,135.9088,135.9705,135.8382,135.8823,5437.0
2020-02-04 13:10:00,154.03,154.18,154.0,154.08,6005.0,135.8911,136.0235,135.8647,135.9352,6005.0
2020-02-04 13:20:00,154.05,154.11,153.99,154.08,4534.0,135.9088,135.9617,135.8558,135.9352,4534.0
2020-02-04 13:30:00,154.08,154.12,153.84,153.92,5172.0,135.9352,135.9705,135.7235,135.7941,5172.0
2020-02-04 13:40:00,153.9,154.04,153.9,153.9,6533.0,135.7764,135.9,135.7764,135.7764,6533.0
2020-02-04 13:50:00,153.89,154.0,153.78,153.92,8609.0,135.7676,135.8647,135.6706,135.7941,8609.0
2020-02-04 14:00:00,153.89,154.05,153.89,154.02,6477.0,135.7676,135.9088,135.7676,135.8823,6477.0
2020-02-04 14:10:00,154.06,154.1,153.91,153.91,8025.0,135.9176,135.9529,135.7853,135.7853,8025.0
2020-02-04 14:20:00,153.88,154.0,153.63,153.66,9054.0,135.7588,135.8647,135.5382,135.5647,9054.0
2020-02-04 14:30:00,153.66,153.68,153.32,153.41,8643.0,135.5647,135.5824,135.2647,135.3441,8643.0
2020-02-04 14:40:00,153.41,153.65,153.36,153.57,12987.0,135.3441,135.5559,135.3,135.4853,12987.0
2020-02-04 14:50:00,153.51,153.71,153.46,153.65,14955.0,135.4324,135.6088,135.3883,135.5559,14955.0
2020-02-04 15:00:00,153.65,153.88,153.63,153.81,14870.0,135.5559,135.7588,135.5382,135.697,14870.0
2020-02-04 15:10:00,153.81,153.82,153.41,153.47,13177.0,135.697,135.7059,135.3441,135.3971,13177.0
2020-02-04 15:20:00,153.44,153.5,153.3,153.31,8863.0,135.3706,135.4235,135.2471,135.2559,8863.0
2020-02-04 15:30:00,153.29,153.36,153.02,153.14,23475.0,135.2383,135.3,135.0001,135.1059,23475.0
2020-02-04 15:40:00,153.18,153.18,152.78,152.78,33253.0,135.1412,135.1412,134.7883,134.7883,33253.0
2020-02-04 15:50:00,152.73,152.79,152.12,152.43,120677.0,134.7442,134.7972,134.2061,134.4796,120677.0
2020-02-05 09:30:00,152.18,152.4,151.69,152.37,19549.0,134.259,134.4531,133.8267,134.4266,19549.0
2020-02-05 09:40:00,152.41,152.82,152.16,152.23,10101.0,134.4619,134.8236,134.2414,134.3031,10101.0
2020-02-05 09:50:00,152.22,152.79,152.01,152.79,6528.0,134.2943,134.7972,134.109,134.7972,6528.0
2020-02-05 10:00:00,152.69,152.7,151.97,151.97,6665.0,134.7089,134.7178,134.0737,134.0737,6665.0
2020-02-05 10:10:00,152.04,152.4,152.04,152.39,4686.0,134.1355,134.4531,134.1355,134.4443,4686.0
2020-02-05 10:20:00,152.43,152.53,152.24,152.53,10732.0,134.4796,134.5678,134.3119,134.5678,10732.0
2020-02-05 10:30:00,152.47,152.62,152.21,152.48,10619.0,134.5148,134.6472,134.2855,134.5237,10619.0
2020-02-05 10:40:00,152.57,153.39,152.57,153.31,10068.0,134.6031,135.3265,134.6031,135.2559,10068.0
2020-02-05 10:50:00,153.38,153.5,153.29,153.29,16047.0,135.3177,135.4235,135.2383,135.2383,16047.0
2020-02-05 11:00:00,153.34,153.6,153.27,153.28,33537.0,135.2824,135.5118,135.2206,135.2295,33537.0
2020-02-05 11:10:00,153.3,153.41,152.92,153.13,20449.0,135.2471,135.3441,134.9119,135.0971,20449.0
2020-02-05 11:20:00,153.13,153.31,153.05,153.19,10029.0,135.0971,135.2559,135.0265,135.1501,10029.0
2020-02-05 11:30:00,153.2,153.2,152.74,152.74,8144.0,135.1589,135.1589,134.753,134.753,8144.0
2020-02-05 11:40:00,152.77,152.82,152.71,152.78,7425.0,134.7795,134.8236,134.7266,134.7883,7425.0
2020-02-05 11:50:00,152.79,153.12,152.79,153.11,6666.0,134.7972,135.0883,134.7972,135.0795,6666.0
2020-02-05 12:00:00,153.07,153.11,153.0,153.1,4124.0,135.0442,135.0795,134.9824,135.0707,4124.0
2020-02-05 12:10:00,153.12,153.13,152.83,152.96,6518.0,135.0883,135.0971,134.8325,134.9471,6518.0
2020-02-05 12:20:00,152.98,152.98,152.75,152.86,6136.0,134.9648,134.9648,134.7619,134.8589,6136.0
2020-02-05 12:30:00,152.87,152.89,152.67,152.69,5432.0,134.8677,134.8854,134.6913,134.7089,5432.0
2020-02-05 12:40:00,152.65,152.65,152.42,152.47,4640.0,134.6736,134.6736,134.4707,134.5148,4640.0
2020-02-05 12:50:00,152.49,152.72,152.45,152.61,5744.0,134.5325,134.7354,134.4972,134.6384,5744.0
2020-02-05 13:00:00,152.61,152.7,152.5,152.59,6400.0,134.6384,134.7178,134.5413,134.6207,6400.0
2020-02-05 13:10:00,152.59,152.93,152.58,152.73,6812.0,134.6207,134.9207,134.6119,134.7442,6812.0
2020-02-05 13:20:00,152.7,152.84,152.66,152.84,7183.0,134.7178,134.8413,134.6825,134.8413,7183.0
2020-02-05 13:30:00,152.8,152.8,152.61,152.71,6534.0,134.806,134.806,134.6384,134.7266,6534.0
2020-02-05 13:40:00,152.72,152.89,152.72,152.82,7243.0,134.7354,134.8854,134.7354,134.8236,7243.0
2020-02-05 13:50:00,152.8,152.91,152.76,152.84,9934.0,134.806,134.903,134.7707,134.8413,9934.0
2020-02-05 14:00:00,152.83,152.89,152.68,152.68,7920.0,134.8325,134.8854,134.7001,134.7001,7920.0
2020-02-05 14:10:00,152.68,152.74,152.53,152.62,8971.0,134.7001,134.753,134.5678,134.6472,8971.0
2020-02-05 14:20:00,152.61,152.75,152.53,152.54,6439.0,134.6384,134.7619,134.5678,134.5766,6439.0
2020-02-05 14:30:00,152.56,152.84,152.55,152.79,5307.0,134.5942,134.8413,134.5854,134.7972,5307.0
2020-02-05 14:40:00,152.81,152.86,152.74,152.81,4858.0,134.8148,134.8589,134.753,134.8148,4858.0
2020-02-05 14:50:00,152.79,153.03,152.79,152.89,24869.0,134.7972,135.0089,134.7972,134.8854,24869.0
2020-02-05 15:00:00,152.87,152.95,152.78,152.78,9324.0,134.8677,134.9383,134.7883,134.7883,9324.0
2020-02-05 15:10:00,152.81,152.81,152.55,152.57,13000.0,134.8148,134.8148,134.5854,134.6031,13000.0
2020-02-05 15:20:00,152.61,152.76,152.59,152.71,11213.0,134.6384,134.7707,134.6207,134.7266,11213.0
2020-02-05 15:30:00,152.69,152.74,152.61,152.7,11985.0,134.7089,134.753,134.6384,134.7178,11985.0
2020-02-05 15:40:00,152.69,152.8,152.58,152.58,20627.0,134.7089,134.806,134.6119,134.6119,20627.0
2020-02-05 15:50:00,152.63,152.89,152.43,152.88,65197.0,134.656,134.8854,134.4796,134.8766,65197.0
2020-02-06 09:30:00,152.46,153.14,152.12,153.14,18998.0,134.506,135.1059,134.2061,135.1059,18998.0
2020-02-06 09:40:00,153.5,153.58,153.03,153.57,3833.0,135.4235,135.4941,135.0089,135.4853,3833.0
2020-02-06 09:50:00,153.59,153.8,153.34,153.52,3837.0,135.503,135.6882,135.2824,135.4412,3837.0
2020-02-06 10:00:00,153.34,153.73,153.2,153.64,5328.0,135.2824,135.6265,135.1589,135.5471,5328.0
2020-02-06 10:10:00,153.72,153.94,153.65,153.75,2874.0,135.6176,135.8117,135.5559,135.6441,2874.0
2020-02-06 10:20:00,153.59,153.74,153.48,153.55,2863.0,135.503,135.6353,135.4059,135.4677,2863.0
2020-02-06 10:30:00,153.39,153.56,153.34,153.34,3740.0,135.3265,135.4765,135.2824,135.2824,3740.0
2020-02-06 10:40:00,153.44,153.58,153.44,153.49,1609.0,135.3706,135.4941,135.3706,135.4147,1609.0
2020-02-06 10:50:00,153.42,153.67,153.37,153.61,3745.0,135.353,135.5735,135.3089,135.5206,3745.0
2020-02-06 11:00:00,153.57,153.57,153.22,153.24,6152.0,135.4853,135.4853,135.1765,135.1942,6152.0
2020-02-06 11:10:00,153.27,153.48,153.26,153.34,9555.0,135.2206,135.4059,135.2118,135.2824,9555.0
2020-02-06 11:20:00,153.4,153.5,153.33,153.41,4814.0,135.3353,135.4235,135.2736,135.3441,4814.0
2020-02-06 11:30:00,153.36,153.48,153.36,153.37,5836.0,135.3,135.4059,135.3,135.3089,5836.0
2020-02-06 11:40:00,153.38,153.45,153.3,153.31,2943.0,135.3177,135.3794,135.2471,135.2559,2943.0
2020-02-06 11:50:00,153.34,153.57,153.24,153.48,3711.0,135.2824,135.4853,135.1942,135.4059,3711.0
2020-02-06 12:00:00,153.48,153.5,153.33,153.42,7236.0,135.4059,135.4235,135.2736,135.353,7236.0
2020-02-06 12:10:00,153.46,153.58,153.41,153.53,2624.0,135.3883,135.4941,135.3441,135.45,2624.0
2020-02-06 12:20:00,153.58,153.61,153.48,153.58,6696.0,135.4941,135.5206,135.4059,135.4941,6696.0
2020-02-06 12:30:00,153.6,153.83,153.6,153.8,3339.0,135.5118,135.7147,135.5118,135.6882,3339.0
2020-02-06 12:40:00,153.8,153.9,153.73,153.9,6295.0,135.6882,135.7764,135.6265,135.7764,6295.0
2020-02-06 12:50:00,153.98,154.12,153.94,154.05,4930.0,135.847,135.9705,135.8117,135.9088,4930.0
2020-02-06 13:00:00,153.97,154.05,153.94,153.96,3787.0,135.8382,135.9088,135.8117,135.8294,3787.0
2020-02-06 13:10:00,154.02,154.03,153.92,153.95,3396.0,135.8823,135.8911,135.7941,135.8206,3396.0
2020-02-06 13:20:00,153.95,153.99,153.85,153.88,5020.0,135.8206,135.8558,135.7323,135.7588,5020.0
2020-02-06 13:30:00,153.9,153.96,153.74,153.83,7734.0,135.7764,135.8294,135.6353,135.7147,7734.0
2020-02-06 13:40:00,153.84,154.07,153.83,154.07,5707.0,135.7235,135.9264,135.7147,135.9264,5707.0
2020-02-06 13:50:00,154.13,154.13,153.95,154.05,4186.0,135.9794,135.9794,135.8206,135.9088,4186.0
2020-02-06 14:00:00,154.03,154.17,153.94,154.09,3978.0,135.8911,136.0146,135.8117,135.9441,3978.0
2020-02-06 14:10:00,154.11,154.2,154.02,154.05,8740.0,135.9617,136.0411,135.8823,135.9088,8740.0
2020-02-06 14:20:00,154.07,154.44,153.89,154.33,31687.0,135.9264,136.2529,135.7676,136.1558,31687.0
2020-02-06 14:30:00,154.37,154.81,154.26,154.75,24112.0,136.1911,136.5793,136.0941,136.5263,24112.0
2020-02-06 14:40:00,154.73,154.73,154.38,154.53,7476.0,136.5087,136.5087,136.1999,136.3323,7476.0
2020-02-06 14:50:00,154.51,154.54,154.34,154.52,5769.0,136.3146,136.3411,136.1646,136.3234,5769.0
2020-02-06 15:00:00,154.52,154.52,154.4,154.5,6313.0,136.3234,136.3234,136.2176,136.3058,6313.0
2020-02-06 15:10:00,154.51,154.53,154.41,154.44,10185.0,136.3146,136.3323,136.2264,136.2529,10185.0
2020-02-06 15:20:00,154.43,154.54,154.38,154.42,11339.0,136.244,136.3411,136.1999,136.2352,11339.0
2020-02-06 15:30:00,154.47,154.6,154.46,154.5,15301.0,136.2793,136.394,136.2705,136.3058,15301.0
2020-02-06 15:40:00,154.5,154.54,154.33,154.39,18365.0,136.3058,136.3411,136.1558,136.2087,18365.0
2020-02-06 15:50:00,154.39,154.57,154.28,154.33,88486.0,136.2087,136.3675,136.1117,136.1558,88486.0
2020-02-07 09:30:00,154.74,154.96,154.3,154.51,19815.0,136.5175,136.7116,136.1293,136.3146,19815.0
2020-02-07 09:40:00,154.5,154.92,154.49,154.79,7481.0,136.3058,136.6763,136.297,136.5616,7481.0
2020-02-07 09:50:00,154.76,155.4,154.57,155.3,16192.0,136.5352,137.0998,136.3675,137.0116,16192.0
2020-02-07 10:00:00,155.6,155.71,155.57,155.6,5948.0,137.2762,137.3733,137.2498,137.2762,5948.0
2020-02-07 10:10:00,155.66,156.04,155.6,156.04,3965.0,137.3292,137.6644,137.2762,137.6644,3965.0
2020-02-07 10:20:00,156.1,156.24,155.71,155.89,6079.0,137.7174,137.8409,137.3733,137.5321,6079.0
2020-02-07 10:30:00,155.93,155.93,155.47,155.53,7992.0,137.5674,137.5674,137.1616,137.2145,7992.0
2020-02-07 10:40:00,155.58,155.7,155.14,155.19,26700.0,137.2586,137.3645,136.8704,136.9145,26700.0
2020-02-07 10:50:00,155.19,155.49,155.18,155.39,18160.0,136.9145,137.1792,136.9057,137.091,18160.0
2020-02-07 11:00:00,155.48,155.59,155.34,155.48,24275.0,137.1704,137.2674,137.0469,137.1704,24275.0
2020-02-07 11:10:00,155.42,155.58,155.34,155.36,5943.0,137.1174,137.2586,137.0469,137.0645,5943.0
2020-02-07 11:20:00,155.35,155.4,155.14,155.14,3289.0,137.0557,137.0998,136.8704,136.8704,3289.0
2020-02-07 11:30:00,155.13,155.29,155.1,155.13,11703.0,136.8616,137.0028,136.8351,136.8616,11703.0
2020-02-07 11:40:00,155.18,155.45,155.13,155.43,6552.0,136.9057,137.1439,136.8616,137.1263,6552.0
2020-02-07 11:50:00,155.45,155.61,155.4,155.42,8112.0,137.1439,137.2851,137.0998,137.1174,8112.0
2020-02-07 12:00:00,155.34,155.39,155.22,155.34,4668.0,137.0469,137.091,136.941,137.0469,4668.0
2020-02-07 12:10:00,155.37,155.47,155.32,155.42,4341.0,137.0733,137.1616,137.0292,137.1174,4341.0
2020-02-07 12:20:00,155.46,155.58,155.38,155.44,7519.0,137.1527,137.2586,137.0822,137.1351,7519.0
2020-02-07 12:30:00,155.47,155.51,155.36,155.46,5444.0,137.1616,137.1968,137.0645,137.1527,5444.0
2020-02-07 12:40:00,155.45,155.5,155.19,155.25,6208.0,137.1439,137.188,136.9145,136.9675,6208.0
2020-02-07 12:50:00,155.26,155.27,155.17,155.26,4029.0,136.9763,136.9851,136.8969,136.9763,4029.0
2020-02-07 13:00:00,155.24,155.25,155.12,155.12,5359.0,136.9586,136.9675,136.8528,136.8528,5359.0
2020-02-07 13:10:00,155.13,155.14,155.04,155.11,8819.0,136.8616,136.8704,136.7822,136.844,8819.0
2020-02-07 13:20:00,155.12,155.29,155.06,155.29,7850.0,136.8528,137.0028,136.7998,137.0028,7850.0
2020-02-07 13:30:00,155.3,155.35,155.24,155.28,8433.0,137.0116,137.0557,136.9586,136.9939,8433.0
2020-02-07 13:40:00,155.33,155.35,155.2,155.21,4105.0,137.038,137.0557,136.9234,136.9322,4105.0
2020-02-07 13:50:00,155.25,155.39,155.22,155.22,7296.0,136.9675,137.091,136.941,136.941,7296.0
2020-02-07 14:00:00,155.22,155.44,155.17,155.39,14741.0,136.941,137.1351,136.8969,137.091,14741.0
2020-02-07 14:10:00,155.39,155.48,155.37,155.42,8925.0,137.091,137.1704,137.0733,137.1174,8925.0
2020-02-07 14:20:00,155.43,155.43,155.14,155.2,6792.0,137.1263,137.1263,136.8704,136.9234,6792.0
2020-02-07 14:30:00,155.23,155.23,155.09,155.12,4751.0,136.9498,136.9498,136.8263,136.8528,4751.0
2020-02-07 14:40:00,155.16,155.31,155.13,155.24,12176.0,136.8881,137.0204,136.8616,136.9586,12176.0
2020-02-07 14:50:00,155.28,155.52,155.23,155.48,6801.0,136.9939,137.2057,136.9498,137.1704,6801.0
2020-02-07 15:00:00,155.52,155.67,155.45,155.65,5879.0,137.2057,137.338,137.1439,137.3204,5879.0
2020-02-07 15:10:00,155.69,155.86,155.69,155.78,7473.0,137.3557,137.5056,137.3557,137.4351,7473.0
2020-02-07 15:20:00,155.8,155.95,155.77,155.87,10548.0,137.4527,137.585,137.4262,137.5145,10548.0
2020-02-07 15:30:00,155.82,155.95,155.76,155.84,11363.0,137.4703,137.585,137.4174,137.488,11363.0
2020-02-07 15:40:00,155.84,156.0,155.84,155.97,17761.0,137.488,137.6291,137.488,137.6027,17761.0
2020-02-07 15:50:00,156.03,156.08,155.66,156.05,64789.0,137.6556,137.6997,137.3292,137.6733,64789.0
2020-02-10 09:30:00,156.41,157.12,156.41,157.04,21087.0,137.9909,138.6173,137.9909,138.5467,21087.0
2020-02-10 09:40:00,157.05,157.33,156.76,157.33,10990.0,138.5555,138.8025,138.2996,138.8025,10990.0
2020-02-10 09:50:00,157.21,157.49,157.14,157.32,8607.0,138.6967,138.9437,138.6349,138.7937,8607.0
2020-02-10 10:00:00,157.31,157.56,157.29,157.53,9405.0,138.7849,139.0054,138.7672,138.979,9405.0
2020-02-10 10:10:00,157.55,157.76,157.43,157.65,9542.0,138.9966,139.1819,138.8907,139.0848,9542.0
2020-02-10 10:20:00,157.74,158.01,157.51,157.97,9301.0,139.1642,139.4024,138.9613,139.3672,9301.0
2020-02-10 10:30:00,157.93,158.21,157.91,158.04,7905.0,139.3319,139.5789,139.3142,139.4289,7905.0
2020-02-10 10:40:00,157.98,158.16,157.96,158.06,6984.0,139.376,139.5348,139.3583,139.4466,6984.0
2020-02-10 10:50:00,158.09,158.12,157.81,157.81,7181.0,139.473,139.4995,139.226,139.226,7181.0
2020-02-10 11:00:00,157.81,158.01,157.67,157.8,9462.0,139.226,139.4024,139.1025,139.2172,9462.0
2020-02-10 11:10:00,157.84,158.12,157.82,158.12,8401.0,139.2525,139.4995,139.2348,139.4995,8401.0
2020-02-10 11:20:00,158.15,158.21,157.9,158.16,7819.0,139.526,139.5789,139.3054,139.5348,7819.0
2020-02-10 11:30:00,158.18,158.2,157.97,158.09,7452.0,139.5524,139.5701,139.3672,139.473,7452.0
2020-02-10 11:40:00,158.07,158.18,158.04,158.11,5913.0,139.4554,139.5524,139.4289,139.4907,5913.0
2020-02-10 11:50:00,158.11,158.23,157.96,158.04,6705.0,139.4907,139.5965,139.3583,139.4289,6705.0
2020-02-10 12:00:00,158.07,158.08,157.8,157.86,6247.0,139.4554,139.4642,139.2172,139.2701,6247.0
2020-02-10 12:10:00,157.9,158.05,157.85,158.02,5093.0,139.3054,139.4377,139.2613,139.4113,5093.0
2020-02-10 12:20:00,158.02,158.28,157.94,158.25,7081.0,139.4113,139.6406,139.3407,139.6142,7081.0
2020-02-10 12:30:00,158.22,158.25,157.71,157.76,4700.0,139.5877,139.6142,139.1378,139.1819,4700.0
2020-02-10 12:40:00,157.77,157.81,157.48,157.48,5959.0,139.1907,139.226,138.9349,138.9349,5959.0
2020-02-10 12:50:00,157.44,157.49,157.25,157.45,5273.0,138.8996,138.9437,138.7319,138.9084,5273.0
2020-02-10 13:00:00,157.46,157.53,157.15,157.21,16076.0,138.9172,138.979,138.6437,138.6967,16076.0
2020-02-10 13:10:00,157.23,157.4,157.21,157.25,4616.0,138.7143,138.8643,138.6967,138.7319,4616.0
2020-02-10 13:20:00,157.31,157.55,157.26,157.41,5253.0,138.7849,138.9966,138.7408,138.8731,5253.0
2020-02-10 13:30:00,157.46,157.5,157.29,157.3,7059.0,138.9172,138.9525,138.7672,138.7761,7059.0
2020-02-10 13:40:00,157.35,157.45,157.29,157.33,6263.0,138.8202,138.9084,138.7672,138.8025,6263.0
2020-02-10 13:50:00,157.32,157.36,156.92,156.92,6548.0,138.7937,138.829,138.4408,138.4408,6548.0
2020-02-10 14:00:00,156.9,156.92,156.77,156.82,6570.0,138.4232,138.4408,138.3085,138.3526,6570.0
2020-02-10 14:10:00,156.91,157.14,156.91,157.09,12037.0,138.432,138.6349,138.432,138.5908,12037.0
2020-02-10 14:20:00,157.09,157.09,156.88,156.95,8405.0,138.5908,138.5908,138.4055,138.4673,8405.0
2020-02-10 14:30:00,156.94,157.01,156.9,156.93,5508.0,138.4584,138.5202,138.4232,138.4496,5508.0
2020-02-10 14:40:00,156.91,157.13,156.89,157.13,5800.0,138.432,138.6261,138.4143,138.6261,5800.0
2020-02-10 14:50:00,157.17,157.26,157.13,157.24,5184.0,138.6614,138.7408,138.6261,138.7231,5184.0
2020-02-10 15:00:00,157.25,157.29,157.18,157.22,5352.0,138.7319,138.7672,138.6702,138.7055,5352.0
2020-02-10 15:10:00,157.25,157.36,157.24,157.28,6537.0,138.7319,138.829,138.7231,138.7584,6537.0
2020-02-10 15:20:00,157.28,157.4,157.24,157.31,8122.0,138.7584,138.8643,138.7231,138.7849,8122.0
2020-02-10 15:30:00,157.34,157.34,157.16,157.16,11645.0,138.8113,138.8113,138.6525,138.6525,11645.0
2020-02-10 15:40:00,157.18,157.2,156.95,157.06,17194.0,138.6702,138.6878,138.4673,138.5643,17194.0
2020-02-10 15:50:00,157.02,157.14,156.8,157.03,67270.0,138.529,138.6349,138.3349,138.5379,67270.0
2020-02-11 09:30:00,156.86,157.51,156.59,157.37,11802.0,138.3879,138.9613,138.1497,138.8378,11802.0
2020-02-11 09:40:00,157.39,157.78,157.39,157.56,11712.0,138.8555,139.1995,138.8555,139.0054,11712.0
2020-02-11 09:50:00,157.64,157.75,157.56,157.64,5784.0,139.076,139.1731,139.0054,139.076,5784.0
2020-02-11 10:00:00,157.64,157.93,157.64,157.88,13609.0,139.076,139.3319,139.076,139.2878,13609.0
2020-02-11 10:10:00,157.85,157.98,157.58,157.9,10113.0,139.2613,139.376,139.0231,139.3054,10113.0
2020-02-11 10:20:00,157.92,158.21,157.89,157.94,7948.0,139.323,139.5789,139.2966,139.3407,7948.0
2020-02-11 10:30:00,157.92,157.92,157.67,157.7,3226.0,139.323,139.323,139.1025,139.1289,3226.0
2020-02-11 10:40:00,157.77,157.77,157.4,157.4,6144.0,139.1907,139.1907,138.8643,138.8643,6144.0
2020-02-11 10:50:00,157.37,157.37,157.06,157.1,4790.0,138.8378,138.8378,138.5643,138.5996,4790.0
2020-02-11 11:00:00,157.12,157.13,156.87,156.95,9422.0,138.6173,138.6261,138.3967,138.4673,9422.0
2020-02-11 11:10:00,156.98,157.2,156.91,157.2,4300.0,138.4937,138.6878,138.432,138.6878,4300.0
2020-02-11 11:20:00,157.18,157.25,157.09,157.09,6718.0,138.6702,138.7319,138.5908,138.5908,6718.0
2020-02-11 11:30:00,157.06,157.37,157.05,157.37,3503.0,138.5643,138.8378,138.5555,138.8378,3503.0
2020-02-11 11:40:00,157.45,157.54,157.38,157.45,5953.0,138.9084,138.9878,138.8466,138.9084,5953.0
2020-02-11 11:50:00,157.46,157.54,157.42,157.46,5750.0,138.9172,138.9878,138.8819,138.9172,5750.0
2020-02-11 12:00:00,157.44,157.46,157.26,157.36,24884.0,138.8996,138.9172,138.7408,138.829,24884.0
2020-02-11 12:10:00,157.37,157.59,157.37,157.54,7033.0,138.8378,139.0319,138.8378,138.9878,7033.0
2020-02-11 12:20:00,157.48,157.59,157.44,157.47,5960.0,138.9349,139.0319,138.8996,138.926,5960.0
2020-02-11 12:30:00,157.46,157.47,157.4,157.41,3200.0,138.9172,138.926,138.8643,138.8731,3200.0
2020-02-11 12:40:00,157.46,157.5,157.36,157.49,5264.0,138.9172,138.9525,138.829,138.9437,5264.0
2020-02-11 12:50:00,157.49,157.53,157.42,157.5,4009.0,138.9437,138.979,138.8819,138.9525,4009.0
2020-02-11 13:00:00,157.49,157.52,157.45,157.46,4930.0,138.9437,138.9701,138.9084,138.9172,4930.0
2020-02-11 13:10:00,157.44,157.6,157.43,157.56,8275.0,138.8996,139.0407,138.8907,139.0054,8275.0
2020-02-11 13:20:00,157.56,157.57,157.48,157.56,3400.0,139.0054,139.0143,138.9349,139.0054,3400.0
2020-02-11 13:30:00,157.49,157.56,157.47,157.55,5904.0,138.9437,139.0054,138.926,138.9966,5904.0
2020-02-11 13:40:00,157.56,157.6,157.48,157.6,3372.0,139.0054,139.0407,138.9349,139.0407,3372.0
2020-02-11 13:50:00,157.62,157.86,157.62,157.82,5932.0,139.0584,139.2701,139.0584,139.2348,5932.0
2020-02-11 14:00:00,157.87,158.03,157.81,158.03,17794.0,139.2789,139.4201,139.226,139.4201,17794.0
2020-02-11 14:10:00,158.03,158.24,157.98,158.04,12105.0,139.4201,139.6054,139.376,139.4289,12105.0
2020-02-11 14:20:00,158.03,158.12,157.98,158.06,9721.0,139.4201,139.4995,139.376,139.4466,9721.0
2020-02-11 14:30:00,158.08,158.19,158.08,158.13,8900.0,139.4642,139.5612,139.4642,139.5083,8900.0
2020-02-11 14:40:00,158.12,158.12,157.93,158.02,11471.0,139.4995,139.4995,139.3319,139.4113,11471.0
2020-02-11 14:50:00,158.0,158.03,157.95,158.01,10062.0,139.3936,139.4201,139.3495,139.4024,10062.0
2020-02-11 15:00:00,158.01,158.06,157.97,158.0,10426.0,139.4024,139.4466,139.3672,139.3936,10426.0
2020-02-11 15:10:00,158.01,158.03,157.91,157.95,11890.0,139.4024,139.4201,139.3142,139.3495,11890.0
2020-02-11 15:20:00,157.95,158.04,157.92,157.92,8971.0,139.3495,139.4289,139.323,139.323,8971.0
2020-02-11 15:30:00,157.93,157.99,157.88,157.89,20078.0,139.3319,139.3848,139.2878,139.2966,20078.0
2020-02-11 15:40:00,157.9,158.01,157.76,157.77,17301.0,139.3054,139.4024,139.1819,139.1907,17301.0
2020-02-11 15:50:00,157.8,157.95,157.58,157.65,66421.0,139.2172,139.3495,139.0231,139.0848,66421.0
2020-02-12 09:30:00,157.38,157.65,156.82,157.6,18938.0,138.8466,139.0848,138.3526,139.0407,18938.0
2020-02-12 09:40:00,157.89,157.89,157.3,157.46,3992.0,139.2966,139.2966,138.7761,138.9172,3992.0
2020-02-12 09:50:00,157.49,157.5,156.97,157.02,8853.0,138.9437,138.9525,138.4849,138.529,8853.0
2020-02-12 10:00:00,157.02,157.05,156.65,156.83,6859.0,138.529,138.5555,138.2026,138.3614,6859.0
2020-02-12 10:10:00,156.93,157.1,156.81,156.9,7054.0,138.4496,138.5996,138.3438,138.4232,7054.0
2020-02-12 10:20:00,156.96,157.23,156.9,157.14,5289.0,138.4761,138.7143,138.4232,138.6349,5289.0
2020-02-12 10:30:00,157.15,157.31,157.09,157.12,8825.0,138.6437,138.7849,138.5908,138.6173,8825.0
2020-02-12 10:40:00,157.12,157.35,157.08,157.34,12672.0,138.6173,138.8202,138.582,138.8113,12672.0
2020-02-12 10:50:00,157.3,157.33,157.01,157.22,5827.0,138.7761,138.8025,138.5202,138.7055,5827.0
2020-02-12 11:00:00,157.22,157.44,157.17,157.44,7752.0,138.7055,138.8996,138.6614,138.8996,7752.0
2020-02-12 11:10:00,157.42,157.67,157.32,157.67,9401.0,138.8819,139.1025,138.7937,139.1025,9401.0
2020-02-12 11:20:00,157.74,158.35,157.74,158.34,7536.0,139.1642,139.7024,139.1642,139.6936,7536.0
2020-02-12 11:30:00,158.28,158.3,158.13,158.27,4236.0,139.6406,139.6583,139.5083,139.6318,4236.0
2020-02-12 11:40:00,158.22,158.35,158.15,158.2,5588.0,139.5877,139.7024,139.526,139.5701,5588.0
2020-02-12 11:50:00,158.1,158.28,158.06,158.26,4217.0,139.4818,139.6406,139.4466,139.623,4217.0
2020-02-12 12:00:00,158.24,158.24,158.14,158.15,3801.0,139.6054,139.6054,139.5171,139.526,3801.0
2020-02-12 12:10:00,158.17,158.19,158.07,158.17,4544.0,139.5436,139.5612,139.4554,139.5436,4544.0
2020-02-12 12:20:00,158.2,158.26,158.09,158.12,5300.0,139.5701,139.623,139.473,139.4995,5300.0
2020-02-12 12:30:00,158.14,158.17,157.99,158.03,4344.0,139.5171,139.5436,139.3848,139.4201,4344.0
2020-02-12 12:40:00,158.03,158.14,158.03,158.08,1905.0,139.4201,139.5171,139.4201,139.4642,1905.0
2020-02-12 12:50:00,158.06,158.06,157.8,157.8,3763.0,139.4466,139.4466,139.2172,139.2172,3763.0
2020-02-12 13:00:00,157.82,157.89,157.6,157.62,6561.0,139.2348,139.2966,139.0407,139.0584,6561.0
2020-02-12 13:10:00,157.59,157.62,157.43,157.46,12248.0,139.0319,139.0584,138.8907,138.9172,12248.0
2020-02-12 13:20:00,157.53,157.53,157.35,157.51,4950.0,138.979,138.979,138.8202,138.9613,4950.0
2020-02-12 13:30:00,157.69,157.83,157.64,157.67,3844.0,139.1201,139.2436,139.076,139.1025,3844.0
2020-02-12 13:40:00,157.68,157.74,157.6,157.63,3775.0,139.1113,139.1642,139.0407,139.0672,3775.0
2020-02-12 13:50:00,157.67,157.74,157.59,157.59,3866.0,139.1025,139.1642,139.0319,139.0319,3866.0
2020-02-12 14:00:00,157.63,157.82,157.63,157.77,8803.0,139.0672,139.2348,139.0672,139.1907,8803.0
2020-02-12 14:10:00,157.77,157.87,157.72,157.81,4600.0,139.1907,139.2789,139.1466,139.226,4600.0
2020-02-12 14:20:00,157.82,157.85,157.77,157.84,3775.0,139.2348,139.2613,139.1907,139.2525,3775.0
2020-02-12 14:30:00,157.82,157.92,157.76,157.91,2446.0,139.2348,139.323,139.1819,139.3142,2446.0
2020-02-12 14:40:00,157.91,158.0,157.87,158.0,4386.0,139.3142,139.3936,139.2789,139.3936,4386.0
2020-02-12 14:50:00,158.01,158.05,157.91,158.0,3813.0,139.4024,139.4377,139.3142,139.3936,3813.0
2020-02-12 15:00:00,157.98,158.11,157.96,158.11,5254.0,139.376,139.4907,139.3583,139.4907,5254.0
2020-02-12 15:10:00,158.15,158.18,158.11,158.15,5954.0,139.526,139.5524,139.4907,139.526,5954.0
2020-02-12 15:20:00,158.16,158.21,158.06,158.08,11565.0,139.5348,139.5789,139.4466,139.4642,11565.0
2020-02-12 15:30:00,158.06,158.15,157.9,158.07,22176.0,139.4466,139.526,139.3054,139.4554,22176.0
2020-02-12 15:40:00,158.07,158.07,157.87,157.88,14642.0,139.4554,139.4554,139.2789,139.2878,14642.0
2020-02-12 15:50:00,157.88,158.12,157.64,157.83,84928.0,139.2878,139.4995,139.076,139.2436,84928.0
2020-02-13 09:30:00,157.66,158.34,157.49,157.75,12199.0,139.0937,139.6936,138.9437,139.1731,12199.0
2020-02-13 09:40:00,157.73,157.84,157.37,157.75,4221.0,139.1554,139.2525,138.8378,139.1731,4221.0
2020-02-13 09:50:00,157.79,157.92,157.56,157.73,6937.0,139.2084,139.323,139.0054,139.1554,6937.0
2020-02-13 10:00:00,157.75,157.9,157.54,157.65,11720.0,139.1731,139.3054,138.9878,139.0848,11720.0
2020-02-13 10:10:00,157.7,157.91,157.65,157.81,6676.0,139.1289,139.3142,139.0848,139.226,6676.0
2020-02-13 10:20:00,157.77,157.87,157.62,157.79,6513.0,139.1907,139.2789,139.0584,139.2084,6513.0
2020-02-13 10:30:00,157.78,158.07,157.71,157.85,9632.0,139.1995,139.4554,139.1378,139.2613,9632.0
2020-02-13 10:40:00,157.83,158.28,157.81,158.17,42540.0,139.2436,139.6406,139.226,139.5436,42540.0
2020-02-13 10:50:00,158.19,158.5,158.06,158.42,56052.0,139.5612,139.8347,139.4466,139.7642,56052.0
2020-02-13 11:00:00,158.42,158.99,158.29,158.95,36000.0,139.7642,140.267,139.6495,140.2317,36000.0
2020-02-13 11:10:00,158.98,158.99,158.7,158.84,11672.0,140.2582,140.267,140.0112,140.1347,11672.0
2020-02-13 11:20:00,158.86,159.03,158.82,158.92,10014.0,140.1523,140.3023,140.1171,140.2053,10014.0
2020-02-13 11:30:00,158.88,158.88,158.44,158.44,6437.0,140.17,140.17,139.7818,139.7818,6437.0
2020-02-13 11:40:00,158.43,158.6,158.38,158.56,5673.0,139.773,139.923,139.7289,139.8877,5673.0
2020-02-13 11:50:00,158.51,158.53,158.43,158.44,4000.0,139.8436,139.8612,139.773,139.7818,4000.0
2020-02-13 12:00:00,158.47,158.48,158.26,158.43,8230.0,139.8083,139.8171,139.623,139.773,8230.0
2020-02-13 12:10:00,158.43,158.64,158.41,158.64,4311.0,139.773,139.9583,139.7553,139.9583,4311.0
2020-02-13 12:20:00,158.62,158.85,158.58,158.85,6463.0,139.9406,140.1435,139.9053,140.1435,6463.0
2020-02-13 12:30:00,158.88,158.97,158.57,158.57,6767.0,140.17,140.2494,139.8965,139.8965,6767.0
2020-02-13 12:40:00,158.56,158.58,158.42,158.42,4534.0,139.8877,139.9053,139.7642,139.7642,4534.0
2020-02-13 12:50:00,158.49,158.62,158.46,158.61,2558.0,139.8259,139.9406,139.7995,139.9318,2558.0
2020-02-13 13:00:00,158.68,158.76,158.48,158.5,5714.0,139.9935,140.0641,139.8171,139.8347,5714.0
2020-02-13 13:10:00,158.54,158.69,158.54,158.67,3912.0,139.87,140.0024,139.87,139.9847,3912.0
2020-02-13 13:20:00,158.66,158.75,158.65,158.67,4048.0,139.9759,140.0553,139.9671,139.9847,4048.0
2020-02-13 13:30:00,158.7,158.83,158.69,158.81,6903.0,140.0112,140.1259,140.0024,140.1082,6903.0
2020-02-13 13:40:00,158.83,159.04,158.83,158.84,9205.0,140.1259,140.3111,140.1259,140.1347,9205.0
2020-02-13 13:50:00,158.87,158.87,158.61,158.63,4356.0,140.1612,140.1612,139.9318,139.9494,4356.0
2020-02-13 14:00:00,158.67,158.88,158.62,158.75,6160.0,139.9847,140.17,139.9406,140.0553,6160.0
2020-02-13 14:10:00,158.76,159.1,158.76,159.04,4567.0,140.0641,140.3641,140.0641,140.3111,4567.0
2020-02-13 14:20:00,159.05,159.08,158.8,158.8,6390.0,140.32,140.3464,140.0994,140.0994,6390.0
2020-02-13 14:30:00,158.83,159.08,158.8,159.08,6158.0,140.1259,140.3464,140.0994,140.3464,6158.0
2020-02-13 14:40:00,159.1,159.34,159.09,159.28,17809.0,140.3641,140.5758,140.3553,140.5229,17809.0
2020-02-13 14:50:00,159.3,159.41,159.28,159.37,8888.0,140.5405,140.6376,140.5229,140.6023,8888.0
2020-02-13 15:00:00,159.37,159.39,159.21,159.27,10574.0,140.6023,140.6199,140.4611,140.5141,10574.0
2020-02-13 15:10:00,159.29,159.33,159.19,159.22,2900.0,140.5317,140.567,140.4435,140.47,2900.0
2020-02-13 15:20:00,159.22,159.32,159.22,159.3,6169.0,140.47,140.5582,140.47,140.5405,6169.0
2020-02-13 15:30:00,159.29,159.29,159.1,159.22,7411.0,140.5317,140.5317,140.3641,140.47,7411.0
2020-02-13 15:40:00,159.25,159.48,159.15,159.48,13834.0,140.4964,140.6993,140.4082,140.6993,13834.0
2020-02-13 15:50:00,159.47,159.47,159.11,159.33,56183.0,140.6905,140.6905,140.3729,140.567,56183.0
2020-02-14 09:30:00,159.0,159.33,158.82,159.13,25052.0,140.2759,140.567,140.1171,140.3906,25052.0
2020-02-14 09:40:00,159.14,159.72,159.12,159.46,15616.0,140.3994,140.9111,140.3817,140.6817,15616.0
2020-02-14 09:50:00,159.42,159.68,159.39,159.59,3656.0,140.6464,140.8758,140.6199,140.7964,3656.0
2020-02-14 10:00:00,159.64,159.72,159.52,159.67,6651.0,140.8405,140.9111,140.7346,140.867,6651.0
2020-02-14 10:10:00,159.73,159.92,159.72,159.81,12460.0,140.9199,141.0875,140.9111,140.9905,12460.0
2020-02-14 10:20:00,159.8,159.82,159.58,159.76,3199.0,140.9816,140.9993,140.7876,140.9464,3199.0
2020-02-14 10:30:00,159.74,159.87,159.66,159.87,5393.0,140.9287,141.0434,140.8581,141.0434,5393.0
2020-02-14 10:40:00,159.82,160.08,159.76,159.89,25181.0,140.9993,141.2287,140.9464,141.0611,25181.0
2020-02-14 10:50:00,159.88,160.03,159.8,159.96,5946.0,141.0522,141.1846,140.9816,141.1228,5946.0
2020-02-14 11:00:00,159.97,159.97,159.7,159.92,5944.0,141.1316,141.1316,140.8934,141.0875,5944.0
2020-02-14 11:10:00,159.93,160.2,159.93,160.09,15888.0,141.0963,141.3345,141.0963,141.2375,15888.0
2020-02-14 11:20:00,160.0,160.08,159.9,160.07,5201.0,141.1581,141.2287,141.0699,141.2199,5201.0
2020-02-14 11:30:00,160.05,160.05,159.88,159.99,5447.0,141.2022,141.2022,141.0522,141.1493,5447.0
2020-02-14 11:40:00,160.08,160.24,160.01,160.22,5825.0,141.2287,141.3698,141.1669,141.3522,5825.0
2020-02-14 11:50:00,160.19,160.48,160.18,160.42,5199.0,141.3257,141.5816,141.3169,141.5286,5199.0
2020-02-14 12:00:00,160.42,160.44,160.09,160.17,9323.0,141.5286,141.5463,141.2375,141.3081,9323.0
2020-02-14 12:10:00,160.14,160.35,160.14,160.35,4919.0,141.2816,141.4669,141.2816,141.4669,4919.0
2020-02-14 12:20:00,160.33,160.54,160.33,160.45,8603.0,141.4492,141.6345,141.4492,141.5551,8603.0
2020-02-14 12:30:00,160.43,160.51,160.41,160.46,4200.0,141.5375,141.608,141.5198,141.5639,4200.0
2020-02-14 12:40:00,160.47,160.49,160.33,160.46,12620.0,141.5727,141.5904,141.4492,141.5639,12620.0
2020-02-14 12:50:00,160.48,160.51,160.33,160.42,8845.0,141.5816,141.608,141.4492,141.5286,8845.0
2020-02-14 13:00:00,160.44,160.59,160.2,160.21,15191.0,141.5463,141.6786,141.3345,141.3434,15191.0
2020-02-14 13:10:00,160.21,160.26,160.11,160.18,6422.0,141.3434,141.3875,141.2551,141.3169,6422.0
2020-02-14 13:20:00,160.21,160.31,160.21,160.29,3500.0,141.3434,141.4316,141.3434,141.4139,3500.0
2020-02-14 13:30:00,160.29,160.37,160.25,160.28,11442.0,141.4139,141.4845,141.3787,141.4051,11442.0
2020-02-14 13:40:00,160.28,160.36,160.19,160.29,5099.0,141.4051,141.4757,141.3257,141.4139,5099.0
2020-02-14 13:50:00,160.3,160.45,160.27,160.39,5627.0,141.4228,141.5551,141.3963,141.5022,5627.0
2020-02-14 14:00:00,160.43,160.58,160.41,160.47,10430.0,141.5375,141.6698,141.5198,141.5727,10430.0
2020-02-14 14:10:00,160.5,160.53,160.17,160.24,8896.0,141.5992,141.6257,141.3081,141.3698,8896.0
2020-02-14 14:20:00,160.26,160.36,160.24,160.31,6700.0,141.3875,141.4757,141.3698,141.4316,6700.0
2020-02-14 14:30:00,160.31,160.35,160.17,160.3,4643.0,141.4316,141.4669,141.3081,141.4228,4643.0
2020-02-14 14:40:00,160.29,160.3,160.07,160.07,5929.0,141.4139,141.4228,141.2199,141.2199,5929.0
2020-02-14 14:50:00,160.03,160.08,159.78,159.79,7494.0,141.1846,141.2287,140.964,140.9728,7494.0
2020-02-14 15:00:00,159.76,159.82,159.6,159.66,10055.0,140.9464,140.9993,140.8052,140.8581,10055.0
2020-02-14 15:10:00,159.67,159.67,159.55,159.66,3315.0,140.867,140.867,140.7611,140.8581,3315.0
2020-02-14 15:20:00,159.63,159.94,159.63,159.94,4825.0,140.8317,141.1052,140.8317,141.1052,4825.0
2020-02-14 15:30:00,159.93,160.15,159.93,160.15,8438.0,141.0963,141.2904,141.0963,141.2904,8438.0
2020-02-14 15:40:00,160.15,160.24,160.08,160.16,13110.0,141.2904,141.3698,141.2287,141.2993,13110.0
2020-02-14 15:50:00,160.15,160.4,160.06,160.36,44855.0,141.2904,141.511,141.211,141.4757,44855.0
2020-02-18 09:30:00,159.92,160.25,159.55,159.89,36900.0,141.0875,141.3787,140.7611,141.0611,36900.0
2020-02-18 09:40:00,160.0,160.66,159.89,160.44,8526.0,141.1581,141.7404,141.0611,141.5463,8526.0
2020-02-18 09:50:00,160.49,160.59,160.37,160.46,5826.0,141.5904,141.6786,141.4845,141.5639,5826.0
2020-02-18 10:00:00,160.53,160.6,160.39,160.55,9740.0,141.6257,141.6874,141.5022,141.6433,9740.0
2020-02-18 10:10:00,160.58,160.83,160.53,160.61,6384.0,141.6698,141.8904,141.6257,141.6963,6384.0
2020-02-18 10:20:00,160.68,160.69,160.48,160.56,8206.0,141.758,141.7668,141.5816,141.6522,8206.0
2020-02-18 10:30:00,160.55,160.58,160.3,160.41,7956.0,141.6433,141.6698,141.4228,141.5198,7956.0
2020-02-18 10:40:00,160.52,160.52,160.21,160.22,4500.0,141.6169,141.6169,141.3434,141.3522,4500.0
2020-02-18 10:50:00,160.24,160.26,160.02,160.07,7208.0,141.3698,141.3875,141.1757,141.2199,7208.0
2020-02-18 11:00:00,160.13,160.42,160.1,160.36,8270.0,141.2728,141.5286,141.2463,141.4757,8270.0
2020-02-18 11:10:00,160.45,160.67,160.45,160.59,12439.0,141.5551,141.7492,141.5551,141.6786,12439.0
2020-02-18 11:20:00,160.63,160.81,160.48,160.75,9482.0,141.7139,141.8727,141.5816,141.8198,9482.0
2020-02-18 11:30:00,160.72,160.85,160.51,160.81,7519.0,141.7933,141.908,141.608,141.8727,7519.0
2020-02-18 11:40:00,160.88,160.92,160.61,160.68,17798.0,141.9345,141.9698,141.6963,141.758,17798.0
2020-02-18 11:50:00,160.65,160.73,160.53,160.63,5912.0,141.7316,141.8021,141.6257,141.7139,5912.0
2020-02-18 12:00:00,160.74,160.74,160.39,160.45,5573.0,141.811,141.811,141.5022,141.5551,5573.0
2020-02-18 12:10:00,160.49,160.55,160.41,160.48,5423.0,141.5904,141.6433,141.5198,141.5816,5423.0
2020-02-18 12:20:00,160.48,160.5,160.18,160.34,15666.0,141.5816,141.5992,141.3169,141.4581,15666.0
2020-02-18 12:30:00,160.36,160.48,160.35,160.42,8223.0,141.4757,141.5816,141.4669,141.5286,8223.0
2020-02-18 12:40:00,160.4,160.5,160.33,160.35,6179.0,141.511,141.5992,141.4492,141.4669,6179.0
2020-02-18 12:50:00,160.31,160.32,160.16,160.31,3825.0,141.4316,141.4404,141.2993,141.4316,3825.0
2020-02-18 13:00:00,160.31,160.33,160.2,160.27,5808.0,141.4316,141.4492,141.3345,141.3963,5808.0
2020-02-18 13:10:00,160.31,160.37,160.09,160.09,5177.0,141.4316,141.4845,141.2375,141.2375,5177.0
2020-02-18 13:20:00,160.09,160.23,160.07,160.2,6282.0,141.2375,141.361,141.2199,141.3345,6282.0
2020-02-18 13:30:00,160.21,160.28,160.15,160.17,5753.0,141.3434,141.4051,141.2904,141.3081,5753.0
2020-02-18 13:40:00,160.22,160.39,160.22,160.35,7990.0,141.3522,141.5022,141.3522,141.4669,7990.0
2020-02-18 13:50:00,160.33,160.35,160.21,160.35,5945.0,141.4492,141.4669,141.3434,141.4669,5945.0
2020-02-18 14:00:00,160.35,160.36,160.2,160.21,5240.0,141.4669,141.4757,141.3345,141.3434,5240.0
2020-02-18 14:10:00,160.19,160.2,159.81,159.9,7214.0,141.3257,141.3345,140.9905,141.0699,7214.0
2020-02-18 14:20:00,159.87,160.1,159.86,160.05,6644.0,141.0434,141.2463,141.0346,141.2022,6644.0
2020-02-18 14:30:00,160.1,160.26,159.95,160.23,7273.0,141.2463,141.3875,141.114,141.361,7273.0
2020-02-18 14:40:00,160.22,160.31,160.12,160.21,17020.0,141.3522,141.4316,141.264,141.3434,17020.0
2020-02-18 14:50:00,160.22,160.34,160.11,160.13,13017.0,141.3522,141.4581,141.2551,141.2728,13017.0
2020-02-18 15:00:00,160.15,160.47,160.11,160.18,11955.0,141.2904,141.5727,141.2551,141.3169,11955.0
2020-02-18 15:10:00,160.15,160.28,160.07,160.27,5966.0,141.2904,141.4051,141.2199,141.3963,5966.0
2020-02-18 15:20:00,160.25,160.38,160.21,160.37,9827.0,141.3787,141.4933,141.3434,141.4845,9827.0
2020-02-18 15:30:00,160.36,160.37,160.19,160.22,12368.0,141.4757,141.4845,141.3257,141.3522,12368.0
2020-02-18 15:40:00,160.24,160.37,160.2,160.23,21894.0,141.3698,141.4845,141.3345,141.361,21894.0
2020-02-18 15:50:00,160.24,160.31,159.95,160.07,45829.0,141.3698,141.4316,141.114,141.2199,45829.0
2020-02-19 09:30:00,160.21,160.53,160.03,160.3,21440.0,141.3434,141.6257,141.1846,141.4228,21440.0
2020-02-19 09:40:00,160.31,160.45,160.15,160.15,14998.0,141.4316,141.5551,141.2904,141.2904,14998.0
2020-02-19 09:50:00,160.22,160.39,160.03,160.06,10040.0,141.3522,141.5022,141.1846,141.211,10040.0
2020-02-19 10:00:00,160.08,160.21,159.81,160.2,9539.0,141.2287,141.3434,140.9905,141.3345,9539.0
2020-02-19 10:10:00,160.2,160.35,160.1,160.32,18450.0,141.3345,141.4669,141.2463,141.4404,18450.0
2020-02-19 10:20:00,160.32,160.8,160.32,160.79,8923.0,141.4404,141.8639,141.4404,141.8551,8923.0
2020-02-19 10:30:00,160.71,161.09,160.59,161.04,8933.0,141.7845,142.1197,141.6786,142.0756,8933.0
2020-02-19 10:40:00,161.05,161.44,161.01,161.33,11244.0,142.0844,142.4285,142.0492,142.3315,11244.0
2020-02-19 10:50:00,161.35,161.7,161.12,161.61,17028.0,142.3491,142.6579,142.1462,142.5785,17028.0
2020-02-19 11:00:00,161.59,161.83,161.58,161.64,38232.0,142.5609,142.7726,142.552,142.605,38232.0
2020-02-19 11:10:00,161.61,161.7,161.44,161.66,8813.0,142.5785,142.6579,142.4285,142.6226,8813.0
2020-02-19 11:20:00,161.67,161.74,161.35,161.36,14447.0,142.6314,142.6932,142.3491,142.3579,14447.0
2020-02-19 11:30:00,161.37,161.47,161.29,161.29,8349.0,142.3668,142.455,142.2962,142.2962,8349.0
2020-02-19 11:40:00,161.29,161.37,161.03,161.33,22557.0,142.2962,142.3668,142.0668,142.3315,22557.0
2020-02-19 11:50:00,161.35,161.45,161.17,161.45,11139.0,142.3491,142.4373,142.1903,142.4373,11139.0
2020-02-19 12:00:00,161.43,161.6,161.42,161.48,13170.0,142.4197,142.5697,142.4109,142.4638,13170.0
2020-02-19 12:10:00,161.51,161.57,161.41,161.45,4132.0,142.4903,142.5432,142.4021,142.4373,4132.0
2020-02-19 12:20:00,161.49,161.51,161.11,161.11,4551.0,142.4726,142.4903,142.1374,142.1374,4551.0
2020-02-19 12:30:00,161.1,161.1,160.94,160.94,4660.0,142.1286,142.1286,141.9874,141.9874,4660.0
2020-02-19 12:40:00,160.95,160.96,160.63,160.63,5254.0,141.9962,142.005,141.7139,141.7139,5254.0
2020-02-19 12:50:00,160.69,160.71,160.51,160.58,7745.0,141.7668,141.7845,141.608,141.6698,7745.0
2020-02-19 13:00:00,160.5,160.5,160.34,160.34,8110.0,141.5992,141.5992,141.4581,141.4581,8110.0
2020-02-19 13:10:00,160.33,160.33,160.21,160.25,4694.0,141.4492,141.4492,141.3434,141.3787,4694.0
2020-02-19 13:20:00,160.27,160.27,160.13,160.24,4903.0,141.3963,141.3963,141.2728,141.3698,4903.0
2020-02-19 13:30:00,160.25,160.33,160.18,160.22,6741.0,141.3787,141.4492,141.3169,141.3522,6741.0
2020-02-19 13:40:00,160.25,160.38,160.13,160.21,6697.0,141.3787,141.4933,141.2728,141.3434,6697.0
2020-02-19 13:50:00,160.23,160.41,160.15,160.36,5774.0,141.361,141.5198,141.2904,141.4757,5774.0
2020-02-19 14:00:00,160.37,160.64,160.37,160.58,4603.0,141.4845,141.7227,141.4845,141.6698,4603.0
2020-02-19 14:10:00,160.58,160.6,160.47,160.6,5636.0,141.6698,141.6874,141.5727,141.6874,5636.0
2020-02-19 14:20:00,160.6,160.61,160.52,160.52,2490.0,141.6874,141.6963,141.6169,141.6169,2490.0
2020-02-19 14:30:00,160.59,160.6,160.52,160.56,4839.0,141.6786,141.6874,141.6169,141.6522,4839.0
2020-02-19 14:40:00,160.54,160.68,160.53,160.57,5317.0,141.6345,141.758,141.6257,141.661,5317.0
2020-02-19 14:50:00,160.63,160.63,160.45,160.58,9552.0,141.7139,141.7139,141.5551,141.6698,9552.0
2020-02-19 15:00:00,160.67,160.68,160.54,160.63,5151.0,141.7492,141.758,141.6345,141.7139,5151.0
2020-02-19 15:10:00,160.64,160.74,160.52,160.72,9407.0,141.7227,141.811,141.6169,141.7933,9407.0
2020-02-19 15:20:00,160.71,160.77,160.6,160.77,12603.0,141.7845,141.8374,141.6874,141.8374,12603.0
2020-02-19 15:30:00,160.79,160.9,160.71,160.77,13893.0,141.8551,141.9521,141.7845,141.8374,13893.0
2020-02-19 15:40:00,160.77,160.78,160.45,160.49,16630.0,141.8374,141.8462,141.5551,141.5904,16630.0
2020-02-19 15:50:00,160.49,160.72,160.39,160.5,69054.0,141.5904,141.7933,141.5022,141.5992,69054.0
2020-02-20 09:30:00,158.8,159.42,158.6,159.18,30592.0,140.7758,141.3254,140.5985,141.1127,30592.0
2020-02-20 09:40:00,159.48,159.5,159.12,159.32,9109.0,141.3786,141.3964,141.0595,141.2368,9109.0
2020-02-20 09:50:00,159.22,159.42,159.07,159.13,5294.0,141.1481,141.3254,141.0152,141.0683,5294.0
2020-02-20 10:00:00,159.22,159.47,159.16,159.41,16798.0,141.1481,141.3698,141.0949,141.3166,16798.0
2020-02-20 10:10:00,159.39,159.47,159.23,159.28,10121.0,141.2988,141.3698,141.157,141.2013,10121.0
2020-02-20 10:20:00,159.22,159.6,159.2,159.31,17853.0,141.1481,141.485,141.1304,141.2279,17853.0
2020-02-20 10:30:00,159.35,159.66,159.35,159.44,9915.0,141.2634,141.5382,141.2634,141.3432,9915.0
2020-02-20 10:40:00,159.43,159.75,159.42,159.72,10436.0,141.3343,141.618,141.3254,141.5914,10436.0
2020-02-20 10:50:00,159.71,159.88,159.56,159.81,8564.0,141.5825,141.7332,141.4495,141.6712,8564.0
2020-02-20 11:00:00,159.77,159.77,159.38,159.38,6814.0,141.6357,141.6357,141.29,141.29,6814.0
2020-02-20 11:10:00,159.3,159.32,159.19,159.22,6514.0,141.2191,141.2368,141.1215,141.1481,6514.0
2020-02-20 11:20:00,159.21,159.26,158.91,159.0,6750.0,141.1393,141.1836,140.8733,140.9531,6750.0
2020-02-20 11:30:00,158.93,158.99,158.4,158.8,8578.0,140.891,140.9442,140.4212,140.7758,8578.0
2020-02-20 11:40:00,158.77,158.94,158.62,158.62,7339.0,140.7492,140.8999,140.6162,140.6162,7339.0
2020-02-20 11:50:00,158.62,158.87,158.62,158.76,6366.0,140.6162,140.8379,140.6162,140.7403,6366.0
2020-02-20 12:00:00,158.73,158.8,158.62,158.62,6704.0,140.7137,140.7758,140.6162,140.6162,6704.0
2020-02-20 12:10:00,158.63,158.97,158.63,158.66,7264.0,140.6251,140.9265,140.6251,140.6517,7264.0
2020-02-20 12:20:00,158.66,158.73,158.6,158.66,5472.0,140.6517,140.7137,140.5985,140.6517,5472.0
2020-02-20 12:30:00,158.65,158.71,158.52,158.56,4493.0,140.6428,140.696,140.5276,140.563,4493.0
2020-02-20 12:40:00,158.55,158.56,158.41,158.47,4769.0,140.5542,140.563,140.4301,140.4833,4769.0
2020-02-20 12:50:00,158.49,158.83,158.46,158.83,7166.0,140.501,140.8024,140.4744,140.8024,7166.0
2020-02-20 13:00:00,158.8,159.23,158.77,159.23,6540.0,140.7758,141.157,140.7492,141.157,6540.0
2020-02-20 13:10:00,159.21,159.44,159.21,159.26,8663.0,141.1393,141.3432,141.1393,141.1836,8663.0
2020-02-20 13:20:00,159.26,159.51,159.22,159.47,5663.0,141.1836,141.4052,141.1481,141.3698,5663.0
2020-02-20 13:30:00,159.5,159.5,159.23,159.29,7176.0,141.3964,141.3964,141.157,141.2102,7176.0
2020-02-20 13:40:00,159.28,159.48,159.15,159.26,25541.0,141.2013,141.3786,141.0861,141.1836,25541.0
2020-02-20 13:50:00,159.23,159.32,159.16,159.31,4795.0,141.157,141.2368,141.0949,141.2279,4795.0
2020-02-20 14:00:00,159.33,159.47,159.33,159.44,5653.0,141.2456,141.3698,141.2456,141.3432,5653.0
2020-02-20 14:10:00,159.47,159.53,159.34,159.36,3912.0,141.3698,141.4229,141.2545,141.2722,3912.0
2020-02-20 14:20:00,159.38,159.54,159.33,159.54,13248.0,141.29,141.4318,141.2456,141.4318,13248.0
2020-02-20 14:30:00,159.55,159.77,159.55,159.76,3601.0,141.4407,141.6357,141.4407,141.6268,3601.0
2020-02-20 14:40:00,159.77,159.83,159.54,159.62,7233.0,141.6357,141.6889,141.4318,141.5027,7233.0
2020-02-20 14:50:00,159.63,159.68,159.59,159.6,3913.0,141.5116,141.5559,141.4761,141.485,3913.0
2020-02-20 15:00:00,159.53,159.62,159.36,159.47,5121.0,141.4229,141.5027,141.2722,141.3698,5121.0
2020-02-20 15:10:00,159.48,159.68,159.38,159.66,6087.0,141.3786,141.5559,141.29,141.5382,6087.0
2020-02-20 15:20:00,159.68,159.87,159.68,159.84,7575.0,141.5559,141.7244,141.5559,141.6978,7575.0
2020-02-20 15:30:00,159.88,159.95,159.77,159.95,19624.0,141.7332,141.7953,141.6357,141.7953,19624.0
2020-02-20 15:40:00,159.99,160.07,159.93,160.04,17753.0,141.8307,141.9017,141.7775,141.8751,17753.0
2020-02-20 15:50:00,160.03,160.36,159.88,160.11,64044.0,141.8662,142.1587,141.7332,141.9371,64044.0
2020-02-21 09:30:00,159.8,160.09,158.35,158.52,83457.0,141.6623,141.9194,140.3769,140.5276,83457.0
2020-02-21 09:40:00,158.63,159.55,158.5,159.5,42259.0,140.6251,141.4407,140.5099,141.3964,42259.0
2020-02-21 09:50:00,159.57,159.65,159.18,159.45,20781.0,141.4584,141.5293,141.1127,141.352,20781.0
2020-02-21 10:00:00,159.45,159.94,159.39,159.91,9709.0,141.352,141.7864,141.2988,141.7598,9709.0
2020-02-21 10:10:00,159.96,160.25,159.93,160.24,10357.0,141.8041,142.0612,141.7775,142.0524,10357.0
2020-02-21 10:20:00,160.24,160.67,160.23,160.67,14469.0,142.0524,142.4336,142.0435,142.4336,14469.0
2020-02-21 10:30:00,160.67,160.67,160.53,160.61,9828.0,142.4336,142.4336,142.3094,142.3804,9828.0
2020-02-21 10:40:00,160.65,160.75,160.58,160.7,12096.0,142.4158,142.5045,142.3538,142.4601,12096.0
2020-02-21 10:50:00,160.69,160.96,160.69,160.81,14979.0,142.4513,142.6906,142.4513,142.5577,14979.0
2020-02-21 11:00:00,160.78,160.78,160.28,160.48,6715.0,142.5311,142.5311,142.0878,142.2651,6715.0
2020-02-21 11:10:00,160.49,160.49,160.16,160.34,5654.0,142.274,142.274,141.9814,142.141,5654.0
2020-02-21 11:20:00,160.39,160.58,160.39,160.48,5359.0,142.1853,142.3538,142.1853,142.2651,5359.0
2020-02-21 11:30:00,160.55,160.84,160.39,160.82,8503.0,142.3272,142.5843,142.1853,142.5665,8503.0
2020-02-21 11:40:00,160.78,160.8,160.53,160.53,3402.0,142.5311,142.5488,142.3094,142.3094,3402.0
2020-02-21 11:50:00,160.58,160.73,160.56,160.65,2964.0,142.3538,142.4867,142.336,142.4158,2964.0
2020-02-21 12:00:00,160.63,160.65,160.35,160.43,3902.0,142.3981,142.4158,142.1499,142.2208,3902.0
2020-02-21 12:10:00,160.39,160.48,160.39,160.44,4867.0,142.1853,142.2651,142.1853,142.2297,4867.0
2020-02-21 12:20:00,160.45,160.45,160.2,160.31,4462.0,142.2385,142.2385,142.0169,142.1144,4462.0
2020-02-21 12:30:00,160.4,160.41,160.17,160.37,3954.0,142.1942,142.2031,141.9903,142.1676,3954.0
2020-02-21 12:40:00,160.36,160.41,160.22,160.23,5460.0,142.1587,142.2031,142.0346,142.0435,5460.0
2020-02-21 12:50:00,160.24,160.24,159.84,159.84,7987.0,142.0524,142.0524,141.6978,141.6978,7987.0
2020-02-21 13:00:00,159.82,159.92,159.77,159.79,10243.0,141.68,141.7687,141.6357,141.6534,10243.0
2020-02-21 13:10:00,159.79,159.96,159.77,159.91,4123.0,141.6534,141.8041,141.6357,141.7598,4123.0
2020-02-21 13:20:00,159.88,159.89,159.64,159.65,6184.0,141.7332,141.7421,141.5205,141.5293,6184.0
2020-02-21 13:30:00,159.65,160.27,159.64,160.26,16488.0,141.5293,142.079,141.5205,142.0701,16488.0
2020-02-21 13:40:00,160.26,160.42,160.26,160.29,7408.0,142.0701,142.2119,142.0701,142.0967,7408.0
2020-02-21 13:50:00,160.32,160.57,160.22,160.56,5950.0,142.1233,142.3449,142.0346,142.336,5950.0
2020-02-21 14:00:00,160.57,160.68,160.53,160.63,7640.0,142.3449,142.4424,142.3094,142.3981,7640.0
2020-02-21 14:10:00,160.62,160.76,160.52,160.59,10648.0,142.3892,142.5133,142.3006,142.3626,10648.0
2020-02-21 14:20:00,160.62,160.72,160.45,160.6,7153.0,142.3892,142.4779,142.2385,142.3715,7153.0
2020-02-21 14:30:00,160.67,160.71,160.25,160.31,5377.0,142.4336,142.469,142.0612,142.1144,5377.0
2020-02-21 14:40:00,160.28,160.45,160.23,160.39,4599.0,142.0878,142.2385,142.0435,142.1853,4599.0
2020-02-21 14:50:00,160.4,160.46,160.3,160.34,6214.0,142.1942,142.2474,142.1055,142.141,6214.0
2020-02-21 15:00:00,160.42,160.45,160.19,160.3,7814.0,142.2119,142.2385,142.008,142.1055,7814.0
2020-02-21 15:10:00,160.31,160.48,160.3,160.48,5580.0,142.1144,142.2651,142.1055,142.2651,5580.0
2020-02-21 15:20:00,160.48,160.61,160.38,160.6,9714.0,142.2651,142.3804,142.1765,142.3715,9714.0
2020-02-21 15:30:00,160.56,160.57,160.34,160.39,17168.0,142.336,142.3449,142.141,142.1853,17168.0
2020-02-21 15:40:00,160.4,160.66,160.33,160.64,18470.0,142.1942,142.4247,142.1321,142.407,18470.0
2020-02-21 15:50:00,160.62,160.72,160.24,160.32,62811.0,142.3892,142.4779,142.0524,142.1233,62811.0
2020-02-24 09:30:00,159.39,160.93,159.19,159.97,50634.0,141.2988,142.664,141.1215,141.813,50634.0
2020-02-24 09:40:00,160.16,160.79,160.16,160.68,9888.0,141.9814,142.5399,141.9814,142.4424,9888.0
2020-02-24 09:50:00,160.68,160.69,160.24,160.58,12106.0,142.4424,142.4513,142.0524,142.3538,12106.0
2020-02-24 10:00:00,160.46,160.5,160.24,160.43,9578.0,142.2474,142.2828,142.0524,142.2208,9578.0
2020-02-24 10:10:00,160.48,160.5,159.92,160.08,7593.0,142.2651,142.2828,141.7687,141.9105,7593.0
2020-02-24 10:20:00,159.98,160.11,159.86,159.99,10866.0,141.8219,141.9371,141.7155,141.8307,10866.0
2020-02-24 10:30:00,159.92,160.0,159.11,159.11,21708.0,141.7687,141.8396,141.0506,141.0506,21708.0
2020-02-24 10:40:00,159.1,159.81,159.1,159.77,21039.0,141.0418,141.6712,141.0418,141.6357,21039.0
2020-02-24 10:50:00,159.8,160.05,159.8,159.86,13053.0,141.6623,141.8839,141.6623,141.7155,13053.0
2020-02-24 11:00:00,159.86,159.86,159.57,159.62,9451.0,141.7155,141.7155,141.4584,141.5027,9451.0
2020-02-24 11:10:00,159.63,159.95,159.57,159.95,6240.0,141.5116,141.7953,141.4584,141.7953,6240.0
2020-02-24 11:20:00,160.0,160.34,159.96,160.23,9220.0,141.8396,142.141,141.8041,142.0435,9220.0
2020-02-24 11:30:00,160.21,160.22,159.64,159.67,15186.0,142.0258,142.0346,141.5205,141.5471,15186.0
2020-02-24 11:40:00,159.61,159.62,159.38,159.62,6060.0,141.4939,141.5027,141.29,141.5027,6060.0
2020-02-24 11:50:00,159.6,159.83,159.6,159.77,9072.0,141.485,141.6889,141.485,141.6357,9072.0
2020-02-24 12:00:00,159.78,159.78,159.43,159.47,5896.0,141.6446,141.6446,141.3343,141.3698,5896.0
2020-02-24 12:10:00,159.48,159.67,159.48,159.54,9004.0,141.3786,141.5471,141.3786,141.4318,9004.0
2020-02-24 12:20:00,159.57,159.78,159.47,159.47,9840.0,141.4584,141.6446,141.3698,141.3698,9840.0
2020-02-24 12:30:00,159.46,159.49,159.22,159.37,16021.0,141.3609,141.3875,141.1481,141.2811,16021.0
2020-02-24 12:40:00,159.35,159.37,159.15,159.15,11259.0,141.2634,141.2811,141.0861,141.0861,11259.0
2020-02-24 12:50:00,159.1,159.1,158.48,158.7,12520.0,141.0418,141.0418,140.4921,140.6872,12520.0
2020-02-24 13:00:00,158.69,158.69,158.46,158.55,16066.0,140.6783,140.6783,140.4744,140.5542,16066.0
2020-02-24 13:10:00,158.51,158.53,158.21,158.35,12260.0,140.5187,140.5364,140.2528,140.3769,12260.0
2020-02-24 13:20:00,158.34,158.54,158.18,158.54,11990.0,140.368,140.5453,140.2262,140.5453,11990.0
2020-02-24 13:30:00,158.56,159.15,158.5,159.15,14401.0,140.563,141.0861,140.5099,141.0861,14401.0
2020-02-24 13:40:00,159.19,159.46,159.14,159.46,6490.0,141.1215,141.3609,141.0772,141.3609,6490.0
2020-02-24 13:50:00,159.49,159.61,159.37,159.53,12509.0,141.3875,141.4939,141.2811,141.4229,12509.0
2020-02-24 14:00:00,159.64,159.77,159.5,159.66,15424.0,141.5205,141.6357,141.3964,141.5382,15424.0
2020-02-24 14:10:00,159.7,159.7,159.61,159.7,9355.0,141.5736,141.5736,141.4939,141.5736,9355.0
2020-02-24 14:20:00,159.71,159.84,159.63,159.78,22851.0,141.5825,141.6978,141.5116,141.6446,22851.0
2020-02-24 14:30:00,159.8,159.81,159.63,159.64,7936.0,141.6623,141.6712,141.5116,141.5205,7936.0
2020-02-24 14:40:00,159.67,159.78,159.52,159.62,12319.0,141.5471,141.6446,141.4141,141.5027,12319.0
2020-02-24 14:50:00,159.63,159.71,159.42,159.61,10495.0,141.5116,141.5825,141.3254,141.4939,10495.0
2020-02-24 15:00:00,159.58,159.93,159.54,159.92,9119.0,141.4673,141.7775,141.4318,141.7687,9119.0
2020-02-24 15:10:00,159.96,160.01,159.76,159.84,11802.0,141.8041,141.8485,141.6268,141.6978,11802.0
2020-02-24 15:20:00,159.81,159.85,159.56,159.7,24873.0,141.6712,141.7066,141.4495,141.5736,24873.0
2020-02-24 15:30:00,159.74,159.77,159.42,159.47,30494.0,141.6091,141.6357,141.3254,141.3698,30494.0
2020-02-24 15:40:00,159.49,159.51,159.16,159.48,26973.0,141.3875,141.4052,141.0949,141.3786,26973.0
2020-02-24 15:50:00,159.38,159.41,158.82,158.93,106033.0,141.29,141.3166,140.7935,140.891,106033.0
2020-02-25 09:30:00,159.06,160.48,159.06,160.38,16702.0,141.0063,142.2651,141.0063,142.1765,16702.0
2020-02-25 09:40:00,160.43,160.43,159.46,159.51,10722.0,142.2208,142.2208,141.3609,141.4052,10722.0
2020-02-25 09:50:00,159.45,160.25,159.41,160.25,12715.0,141.352,142.0612,141.3166,142.0612,12715.0
2020-02-25 10:00:00,160.21,160.47,160.07,160.46,10860.0,142.0258,142.2563,141.9017,142.2474,10860.0
2020-02-25 10:10:00,160.41,160.41,160.18,160.23,15014.0,142.2031,142.2031,141.9992,142.0435,15014.0
2020-02-25 10:20:00,160.21,160.22,159.54,159.56,18718.0,142.0258,142.0346,141.4318,141.4495,18718.0
2020-02-25 10:30:00,159.58,159.73,159.37,159.66,26486.0,141.4673,141.6002,141.2811,141.5382,26486.0
2020-02-25 10:40:00,159.56,159.77,159.41,159.5,16490.0,141.4495,141.6357,141.3166,141.3964,16490.0
2020-02-25 10:50:00,159.52,159.53,159.06,159.29,13555.0,141.4141,141.4229,141.0063,141.2102,13555.0
2020-02-25 11:00:00,159.35,159.65,159.31,159.65,11833.0,141.2634,141.5293,141.2279,141.5293,11833.0
2020-02-25 11:10:00,159.64,159.84,159.26,159.35,15023.0,141.5205,141.6978,141.1836,141.2634,15023.0
2020-02-25 11:20:00,159.03,159.29,158.91,159.29,12737.0,140.9797,141.2102,140.8733,141.2102,12737.0
2020-02-25 11:30:00,159.33,159.33,158.99,159.21,10988.0,141.2456,141.2456,140.9442,141.1393,10988.0
2020-02-25 11:40:00,159.16,159.34,158.99,159.23,10045.0,141.0949,141.2545,140.9442,141.157,10045.0
2020-02-25 11:50:00,159.2,159.48,159.19,159.45,7623.0,141.1304,141.3786,141.1215,141.352,7623.0
2020-02-25 12:00:00,159.47,159.49,159.05,159.18,8553.0,141.3698,141.3875,140.9974,141.1127,8553.0
2020-02-25 12:10:00,159.19,159.31,159.03,159.12,6819.0,141.1215,141.2279,140.9797,141.0595,6819.0
2020-02-25 12:20:00,159.11,159.13,158.84,158.97,4798.0,141.0506,141.0683,140.8113,140.9265,4798.0
2020-02-25 12:30:00,158.93,159.29,158.89,159.29,5779.0,140.891,141.2102,140.8556,141.2102,5779.0
2020-02-25 12:40:00,159.19,159.22,158.74,158.74,6706.0,141.1215,141.1481,140.7226,140.7226,6706.0
2020-02-25 12:50:00,158.67,158.84,158.67,158.74,6398.0,140.6606,140.8113,140.6606,140.7226,6398.0
2020-02-25 13:00:00,158.76,158.86,158.67,158.84,8933.0,140.7403,140.829,140.6606,140.8113,8933.0
2020-02-25 13:10:00,158.81,158.88,158.38,158.56,7697.0,140.7847,140.8467,140.4035,140.563,7697.0
2020-02-25 13:20:00,158.49,158.71,158.49,158.64,8432.0,140.501,140.696,140.501,140.634,8432.0
2020-02-25 13:30:00,158.61,158.8,158.53,158.68,8273.0,140.6074,140.7758,140.5364,140.6694,8273.0
2020-02-25 13:40:00,158.62,158.68,158.36,158.37,9057.0,140.6162,140.6694,140.3857,140.3946,9057.0
2020-02-25 13:50:00,158.35,158.52,158.07,158.07,8479.0,140.3769,140.5276,140.1287,140.1287,8479.0
2020-02-25 14:00:00,158.08,158.12,157.29,157.42,17766.0,140.1375,140.173,139.4372,139.5524,17766.0
2020-02-25 14:10:00,157.48,157.93,157.41,157.58,15108.0,139.6056,140.0045,139.5436,139.6943,15108.0
2020-02-25 14:20:00,157.56,157.78,157.26,157.35,10092.0,139.6765,139.8716,139.4106,139.4904,10092.0
2020-02-25 14:30:00,157.33,157.38,156.89,157.21,21635.0,139.4727,139.517,139.0826,139.3663,21635.0
2020-02-25 14:40:00,157.14,157.81,157.03,157.68,21820.0,139.3042,139.8982,139.2067,139.7829,21820.0
2020-02-25 14:50:00,157.63,157.9,157.57,157.73,16110.0,139.7386,139.978,139.6854,139.8272,16110.0
2020-02-25 15:00:00,157.8,158.17,157.79,158.12,15270.0,139.8893,140.2173,139.8804,140.173,15270.0
2020-02-25 15:10:00,158.09,158.14,157.9,158.12,15372.0,140.1464,140.1907,139.978,140.173,15372.0
2020-02-25 15:20:00,158.01,158.09,157.5,157.7,19254.0,140.0755,140.1464,139.6234,139.8007,19254.0
2020-02-25 15:30:00,157.74,157.74,157.19,157.4,38092.0,139.8361,139.8361,139.3485,139.5347,38092.0
2020-02-25 15:40:00,157.4,158.12,157.4,157.77,27210.0,139.5347,140.173,139.5347,139.8627,27210.0
2020-02-25 15:50:00,157.69,157.76,157.27,157.32,106105.0,139.7918,139.8538,139.4195,139.4638,106105.0
2020-02-26 09:30:00,157.32,160.2,157.3,160.03,33101.0,139.4638,142.0169,139.4461,141.8662,33101.0
2020-02-26 09:40:00,159.96,160.45,159.84,160.27,27492.0,141.8041,142.2385,141.6978,142.079,27492.0
2020-02-26 09:50:00,160.33,160.33,159.36,159.67,13759.0,142.1321,142.1321,141.2722,141.5471,13759.0
2020-02-26 10:00:00,159.6,160.18,159.56,160.12,24560.0,141.485,141.9992,141.4495,141.946,24560.0
2020-02-26 10:10:00,160.11,160.5,159.84,160.48,23105.0,141.9371,142.2828,141.6978,142.2651,23105.0
2020-02-26 10:20:00,160.52,160.89,160.46,160.69,18754.0,142.3006,142.6286,142.2474,142.4513,18754.0
2020-02-26 10:30:00,160.64,161.13,160.64,160.96,12274.0,142.407,142.8413,142.407,142.6906,12274.0
2020-02-26 10:40:00,160.96,161.64,160.95,161.55,13743.0,142.6906,143.2935,142.6818,143.2137,13743.0
2020-02-26 10:50:00,161.61,161.75,160.86,160.97,17955.0,143.2669,143.391,142.602,142.6995,17955.0
2020-02-26 11:00:00,160.98,160.98,160.65,160.86,9576.0,142.7084,142.7084,142.4158,142.602,9576.0
2020-02-26 11:10:00,160.85,161.3,160.82,161.25,7856.0,142.5931,142.992,142.5665,142.9477,7856.0
2020-02-26 11:20:00,161.24,161.53,161.16,161.47,17370.0,142.9389,143.1959,142.8679,143.1428,17370.0
2020-02-26 11:30:00,161.45,161.45,160.74,160.89,11860.0,143.125,143.125,142.4956,142.6286,11860.0
2020-02-26 11:40:00,160.87,160.89,160.56,160.73,10365.0,142.6109,142.6286,142.336,142.4867,10365.0
2020-02-26 11:50:00,160.76,160.78,160.38,160.61,11306.0,142.5133,142.5311,142.1765,142.3804,11306.0
2020-02-26 12:00:00,160.62,160.62,159.94,159.95,9834.0,142.3892,142.3892,141.7864,141.7953,9834.0
2020-02-26 12:10:00,159.93,159.93,159.48,159.57,10759.0,141.7775,141.7775,141.3786,141.4584,10759.0
2020-02-26 12:20:00,159.6,159.67,159.36,159.63,7300.0,141.485,141.5471,141.2722,141.5116,7300.0
2020-02-26 12:30:00,159.67,159.9,159.67,159.78,10944.0,141.5471,141.7509,141.5471,141.6446,10944.0
2020-02-26 12:40:00,159.74,159.96,159.74,159.89,7685.0,141.6091,141.8041,141.6091,141.7421,7685.0
2020-02-26 12:50:00,159.9,160.05,159.51,159.74,8223.0,141.7509,141.8839,141.4052,141.6091,8223.0
2020-02-26 13:00:00,159.85,159.88,159.6,159.6,7953.0,141.7066,141.7332,141.485,141.485,7953.0
2020-02-26 13:10:00,159.57,159.71,159.45,159.53,5904.0,141.4584,141.5825,141.352,141.4229,5904.0
2020-02-26 13:20:00,159.56,159.92,159.52,159.82,6594.0,141.4495,141.7687,141.4141,141.68,6594.0
2020-02-26 13:30:00,159.79,159.84,159.03,159.07,10558.0,141.6534,141.6978,140.9797,141.0152,10558.0
2020-02-26 13:40:00,158.98,159.55,158.97,159.47,10836.0,140.9354,141.4407,140.9265,141.3698,10836.0
2020-02-26 13:50:00,159.39,159.48,158.73,158.73,11873.0,141.2988,141.3786,140.7137,140.7137,11873.0
2020-02-26 14:00:00,158.7,158.94,158.49,158.77,14387.0,140.6872,140.8999,140.501,140.7492,14387.0
2020-02-26 14:10:00,158.72,159.2,158.65,159.2,13077.0,140.7049,141.1304,140.6428,141.1304,13077.0
2020-02-26 14:20:00,159.22,159.51,159.14,159.23,10229.0,141.1481,141.4052,141.0772,141.157,10229.0
2020-02-26 14:30:00,159.23,159.26,158.96,159.12,9618.0,141.157,141.1836,140.9176,141.0595,9618.0
2020-02-26 14:40:00,159.14,159.22,158.82,159.0,9756.0,141.0772,141.1481,140.7935,140.9531,9756.0
2020-02-26 14:50:00,159.01,159.02,158.72,158.79,11325.0,140.962,140.9708,140.7049,140.7669,11325.0
2020-02-26 15:00:00,158.8,158.98,158.69,158.89,11390.0,140.7758,140.9354,140.6783,140.8556,11390.0
2020-02-26 15:10:00,158.96,159.08,158.82,158.98,20643.0,140.9176,141.024,140.7935,140.9354,20643.0
2020-02-26 15:20:00,158.99,159.04,158.56,158.65,15226.0,140.9442,140.9886,140.563,140.6428,15226.0
2020-02-26 15:30:00,158.7,159.14,158.63,159.07,27492.0,140.6872,141.0772,140.6251,141.0152,27492.0
2020-02-26 15:40:00,159.08,159.13,158.8,159.05,23418.0,141.024,141.0683,140.7758,140.9974,23418.0
2020-02-26 15:50:00,159.05,159.05,158.29,158.37,109361.0,140.9974,140.9974,140.3237,140.3946,109361.0
2020-02-27 09:30:00,157.83,159.86,157.12,159.74,34136.0,139.9159,141.7155,139.2865,141.6091,34136.0
2020-02-27 09:40:00,159.5,159.72,158.44,158.77,10495.0,141.3964,141.5914,140.4567,140.7492,10495.0
2020-02-27 09:50:00,158.55,158.91,157.96,158.09,21994.0,140.5542,140.8733,140.0311,140.1464,21994.0
2020-02-27 10:00:00,158.2,158.37,157.83,157.88,11348.0,140.2439,140.3946,139.9159,139.9602,11348.0
2020-02-27 10:10:00,157.89,158.05,157.61,157.79,12535.0,139.9691,140.1109,139.7209,139.8804,12535.0
2020-02-27 10:20:00,157.8,157.86,157.24,157.24,8976.0,139.8893,139.9425,139.3929,139.3929,8976.0
2020-02-27 10:30:00,157.39,157.52,156.64,157.0,12852.0,139.5258,139.6411,138.861,139.1801,12852.0
2020-02-27 10:40:00,157.01,157.01,156.69,156.97,10354.0,139.189,139.189,138.9053,139.1535,10354.0
2020-02-27 10:50:00,156.92,157.17,156.45,156.58,13174.0,139.1092,139.3308,138.6925,138.8078,13174.0
2020-02-27 11:00:00,156.65,156.99,156.11,156.22,14147.0,138.8698,139.1712,138.3911,138.4886,14147.0
2020-02-27 11:10:00,156.16,156.53,155.85,156.53,20054.0,138.4354,138.7635,138.1606,138.7635,20054.0
2020-02-27 11:20:00,156.48,156.7,156.08,156.69,17531.0,138.7191,138.9142,138.3645,138.9053,17531.0
2020-02-27 11:30:00,156.61,156.61,155.65,155.81,13003.0,138.8344,138.8344,137.9833,138.1252,13003.0
2020-02-27 11:40:00,155.86,156.42,155.83,156.42,12587.0,138.1695,138.6659,138.1429,138.6659,12587.0
2020-02-27 11:50:00,156.35,156.66,156.29,156.66,11445.0,138.6039,138.8787,138.5507,138.8787,11445.0
2020-02-27 12:00:00,156.62,156.81,156.4,156.55,12312.0,138.8432,139.0117,138.6482,138.7812,12312.0
2020-02-27 12:10:00,156.54,157.19,156.44,157.19,13597.0,138.7723,139.3485,138.6837,139.3485,13597.0
2020-02-27 12:20:00,157.28,157.28,156.45,156.93,9440.0,139.4283,139.4283,138.6925,139.1181,9440.0
2020-02-27 12:30:00,156.9,157.33,156.9,157.29,6538.0,139.0915,139.4727,139.0915,139.4372,6538.0
2020-02-27 12:40:00,157.25,157.36,156.83,157.06,7215.0,139.4017,139.4992,139.0294,139.2333,7215.0
2020-02-27 12:50:00,157.04,157.29,156.74,156.74,8208.0,139.2156,139.4372,138.9496,138.9496,8208.0
2020-02-27 13:00:00,156.76,157.45,156.65,157.42,6904.0,138.9673,139.579,138.8698,139.5524,6904.0
2020-02-27 13:10:00,157.48,157.52,157.04,157.04,6998.0,139.6056,139.6411,139.2156,139.2156,6998.0
2020-02-27 13:20:00,157.0,157.01,156.51,156.54,8200.0,139.1801,139.189,138.7457,138.7723,8200.0
2020-02-27 13:30:00,156.52,156.67,156.0,156.19,8147.0,138.7546,138.8876,138.2936,138.462,8147.0
2020-02-27 13:40:00,156.27,156.27,155.17,155.59,9792.0,138.533,138.533,137.5578,137.9301,9792.0
2020-02-27 13:50:00,155.54,155.83,154.82,155.0,12224.0,137.8858,138.1429,137.2475,137.4071,12224.0
2020-02-27 14:00:00,154.99,155.25,154.62,154.67,10092.0,137.3982,137.6287,137.0702,137.1146,10092.0
2020-02-27 14:10:00,154.53,155.03,154.36,154.97,17140.0,136.9905,137.4337,136.8398,137.3805,17140.0
2020-02-27 14:20:00,154.92,155.46,154.86,155.39,16626.0,137.3362,137.8149,137.283,137.7528,16626.0
2020-02-27 14:30:00,155.35,155.63,155.1,155.4,14613.0,137.7174,137.9656,137.4958,137.7617,14613.0
2020-02-27 14:40:00,155.44,155.54,155.15,155.36,11297.0,137.7972,137.8858,137.5401,137.7263,11297.0
2020-02-27 14:50:00,155.42,155.42,155.01,155.08,10504.0,137.7794,137.7794,137.416,137.478,10504.0
2020-02-27 15:00:00,155.06,155.09,154.63,155.08,10776.0,137.4603,137.4869,137.0791,137.478,10776.0
2020-02-27 15:10:00,155.1,155.21,154.91,154.97,14250.0,137.4958,137.5933,137.3273,137.3805,14250.0
2020-02-27 15:20:00,154.98,155.04,154.67,154.67,13237.0,137.3894,137.4426,137.1146,137.1146,13237.0
2020-02-27 15:30:00,154.68,154.7,153.93,153.96,19883.0,137.1234,137.1412,136.4586,136.4852,19883.0
2020-02-27 15:40:00,153.93,153.95,153.49,153.55,22164.0,136.4586,136.4763,136.0685,136.1217,22164.0
2020-02-27 15:50:00,153.56,153.56,151.86,151.95,158332.0,136.1306,136.1306,134.6235,134.7033,158332.0
2020-02-28 09:30:00,149.1,149.82,147.56,147.56,41481.0,132.1768,132.8151,130.8116,130.8116,41481.0
2020-02-28 09:40:00,147.83,147.86,145.53,145.54,24729.0,131.0509,131.0775,129.012,129.0208,24729.0
2020-02-28 09:50:00,145.55,146.09,143.45,143.99,18521.0,129.0297,129.5084,127.1681,127.6468,18521.0
2020-02-28 10:00:00,144.05,144.2,142.5,142.97,32004.0,127.7,127.8329,126.3259,126.7425,32004.0
2020-02-28 10:10:00,142.87,143.04,141.32,142.67,45564.0,126.6539,126.8046,125.2798,126.4766,45564.0
2020-02-28 10:20:00,142.67,143.16,141.71,141.71,25100.0,126.4766,126.911,125.6256,125.6256,25100.0
2020-02-28 10:30:00,141.73,142.69,141.27,142.2,33571.0,125.6433,126.4943,125.2355,126.0599,33571.0
2020-02-28 10:40:00,142.1,142.18,141.01,141.34,20224.0,125.9713,126.0422,125.005,125.2976,20224.0
2020-02-28 10:50:00,141.34,142.75,141.31,142.4,21889.0,125.2976,126.5475,125.271,126.2372,21889.0
2020-02-28 11:00:00,142.47,142.52,141.43,141.62,26906.0,126.2993,126.3436,125.3773,125.5458,26906.0
2020-02-28 11:10:00,141.69,143.43,141.67,142.97,41513.0,125.6078,127.1503,125.5901,126.7425,41513.0
2020-02-28 11:20:00,143.13,143.6,142.63,143.17,14851.0,126.8844,127.301,126.4411,126.9198,14851.0
2020-02-28 11:30:00,143.14,143.67,142.87,143.39,15057.0,126.8933,127.3631,126.6539,127.1149,15057.0
2020-02-28 11:40:00,143.35,144.63,143.35,144.02,37071.0,127.0794,128.2141,127.0794,127.6734,37071.0
2020-02-28 11:50:00,143.93,144.25,143.39,143.93,24899.0,127.5936,127.8773,127.1149,127.5936,24899.0
2020-02-28 12:00:00,143.81,143.81,143.19,143.45,17928.0,127.4872,127.4872,126.9376,127.1681,17928.0
2020-02-28 12:10:00,143.56,144.7,143.56,144.61,16300.0,127.2656,128.2762,127.2656,128.1964,16300.0
2020-02-28 12:20:00,144.65,144.91,144.41,144.87,29936.0,128.2319,128.4624,128.0191,128.4269,29936.0
2020-02-28 12:30:00,144.82,145.48,144.6,145.37,17722.0,128.3826,128.9677,128.1875,128.8701,17722.0
2020-02-28 12:40:00,145.42,146.06,144.91,145.16,16675.0,128.9145,129.4818,128.4624,128.684,16675.0
2020-02-28 12:50:00,145.09,146.18,145.07,146.16,12538.0,128.6219,129.5882,128.6042,129.5705,12538.0
2020-02-28 13:00:00,146.19,146.21,145.57,146.12,13729.0,129.5971,129.6148,129.0474,129.535,13729.0
2020-02-28 13:10:00,146.05,146.05,145.13,145.78,12770.0,129.473,129.473,128.6574,129.2336,12770.0
2020-02-28 13:20:00,145.72,145.87,145.3,145.54,14300.0,129.1804,129.3134,128.8081,129.0208,14300.0
2020-02-28 13:30:00,145.46,145.46,144.05,144.7,19483.0,128.9499,128.9499,127.7,128.2762,19483.0
2020-02-28 13:40:00,144.67,144.67,143.61,144.16,15222.0,128.2496,128.2496,127.3099,127.7975,15222.0
2020-02-28 13:50:00,144.17,144.31,143.59,144.14,12871.0,127.8063,127.9305,127.2922,127.7797,12871.0
2020-02-28 14:00:00,144.14,144.21,143.14,143.2,21215.0,127.7797,127.8418,126.8933,126.9464,21215.0
2020-02-28 14:10:00,143.24,144.02,143.24,143.98,17758.0,126.9819,127.6734,126.9819,127.6379,17758.0
2020-02-28 14:20:00,143.97,144.37,143.74,144.02,17042.0,127.629,127.9836,127.4251,127.6734,17042.0
2020-02-28 14:30:00,144.04,144.74,143.94,144.05,18443.0,127.6911,128.3116,127.6024,127.7,18443.0
2020-02-28 14:40:00,144.0,145.38,144.0,144.78,13865.0,127.6556,128.879,127.6556,128.3471,13865.0
2020-02-28 14:50:00,144.8,144.86,143.85,144.45,19850.0,128.3648,128.418,127.5227,128.0546,19850.0
2020-02-28 15:00:00,144.37,144.37,143.09,143.67,21398.0,127.9836,127.9836,126.8489,127.3631,21398.0
2020-02-28 15:10:00,143.56,144.2,143.26,143.9,17830.0,127.2656,127.8329,126.9996,127.567,17830.0
2020-02-28 15:20:00,143.95,143.99,142.6,142.6,21480.0,127.6113,127.6468,126.4145,126.4145,21480.0
2020-02-28 15:30:00,142.46,143.15,142.22,142.33,29014.0,126.2904,126.9021,126.0777,126.1752,29014.0
2020-02-28 15:40:00,142.42,142.82,141.78,142.57,54278.0,126.255,126.6096,125.6876,126.3879,54278.0
2020-02-28 15:50:00,142.57,144.23,142.25,144.09,180799.0,126.3879,127.8595,126.1043,127.7354,180799.0
2020-03-02 09:30:00,144.32,146.52,144.32,146.18,67485.0,127.9393,129.8896,127.9393,129.5882,67485.0
2020-03-02 09:40:00,146.02,146.57,145.82,146.45,11910.0,129.4464,129.9339,129.2691,129.8276,11910.0
2020-03-02 09:50:00,146.48,146.64,146.09,146.36,11741.0,129.8542,129.996,129.5084,129.7478,11741.0
2020-03-02 10:00:00,146.37,146.37,145.4,145.73,18255.0,129.7566,129.7566,128.8967,129.1893,18255.0
2020-03-02 10:10:00,145.88,147.39,145.84,147.22,39558.0,129.3223,130.6609,129.2868,130.5102,39558.0
2020-03-02 10:20:00,147.32,147.82,146.53,147.75,14533.0,130.5988,131.0421,129.8985,130.98,14533.0
2020-03-02 10:30:00,148.0,148.61,147.59,148.41,19930.0,131.2016,131.7424,130.8382,131.5651,19930.0
2020-03-02 10:40:00,148.54,149.21,148.53,149.07,16374.0,131.6803,132.2743,131.6715,132.1502,16374.0
2020-03-02 10:50:00,149.27,149.59,148.73,148.73,11912.0,132.3275,132.6112,131.8488,131.8488,11912.0
2020-03-02 11:00:00,148.74,149.32,148.71,148.81,13981.0,131.8576,132.3718,131.831,131.9197,13981.0
2020-03-02 11:10:00,148.84,150.12,148.84,149.73,10105.0,131.9463,133.081,131.9463,132.7353,10105.0
2020-03-02 11:20:00,149.83,150.37,149.83,150.04,18582.0,132.8239,133.3026,132.8239,133.0101,18582.0
2020-03-02 11:30:00,150.13,150.49,149.89,150.32,15049.0,133.0899,133.409,132.8771,133.2583,15049.0
2020-03-02 11:40:00,150.27,150.35,149.58,149.64,29395.0,133.214,133.2849,132.6023,132.6555,29395.0
2020-03-02 11:50:00,149.65,150.11,149.56,149.82,20939.0,132.6644,133.0721,132.5846,132.8151,20939.0
2020-03-02 12:00:00,149.82,149.91,149.32,149.34,14760.0,132.8151,132.8948,132.3718,132.3895,14760.0
2020-03-02 12:10:00,149.38,149.43,148.65,148.89,18564.0,132.425,132.4693,131.7779,131.9906,18564.0
2020-03-02 12:20:00,148.93,149.18,148.42,149.03,14862.0,132.0261,132.2477,131.574,132.1147,14862.0
2020-03-02 12:30:00,149.05,149.57,149.01,149.5,13964.0,132.1325,132.5934,132.097,132.5314,13964.0
2020-03-02 12:40:00,149.63,149.63,149.11,149.38,9760.0,132.6466,132.6466,132.1856,132.425,9760.0
2020-03-02 12:50:00,149.4,149.58,149.14,149.46,8327.0,132.4427,132.6023,132.2122,132.4959,8327.0
2020-03-02 13:00:00,149.55,149.78,149.32,149.45,5658.0,132.5757,132.7796,132.3718,132.4871,5658.0
2020-03-02 13:10:00,149.55,149.68,148.99,148.99,6629.0,132.5757,132.6909,132.0793,132.0793,6629.0
2020-03-02 13:20:00,148.98,149.18,148.55,148.77,6601.0,132.0704,132.2477,131.6892,131.8842,6601.0
2020-03-02 13:30:00,148.89,149.51,148.76,149.44,11352.0,131.9906,132.5402,131.8754,132.4782,11352.0
2020-03-02 13:40:00,149.37,149.45,148.86,149.04,8911.0,132.4161,132.4871,131.964,132.1236,8911.0
2020-03-02 13:50:00,148.96,149.37,148.63,149.37,11455.0,132.0527,132.4161,131.7601,132.4161,11455.0
2020-03-02 14:00:00,149.34,150.16,149.29,150.16,12834.0,132.3895,133.1165,132.3452,133.1165,12834.0
2020-03-02 14:10:00,150.16,150.38,149.79,149.79,10169.0,133.1165,133.3115,132.7885,132.7885,10169.0
2020-03-02 14:20:00,149.85,150.08,149.32,149.41,13363.0,132.8416,133.0455,132.3718,132.4516,13363.0
2020-03-02 14:30:00,149.42,149.61,148.88,148.94,10995.0,132.4605,132.6289,131.9817,132.0349,10995.0
2020-03-02 14:40:00,148.61,149.06,148.19,149.05,11171.0,131.7424,132.1413,131.3701,132.1325,11171.0
2020-03-02 14:50:00,148.93,149.2,148.43,148.45,15155.0,132.0261,132.2654,131.5828,131.6006,15155.0
2020-03-02 15:00:00,148.46,149.44,148.44,149.44,8491.0,131.6094,132.4782,131.5917,132.4782,8491.0
2020-03-02 15:10:00,149.27,149.56,149.14,149.32,9780.0,132.3275,132.5846,132.2122,132.3718,9780.0
2020-03-02 15:20:00,149.34,150.55,149.3,150.25,11876.0,132.3895,133.4622,132.3541,133.1962,11876.0
2020-03-02 15:30:00,150.28,151.14,150.16,151.11,19573.0,133.2228,133.9852,133.1165,133.9586,19573.0
2020-03-02 15:40:00,151.1,151.94,150.88,151.93,34582.0,133.9498,134.6944,133.7547,134.6856,34582.0
2020-03-02 15:50:00,151.94,152.59,151.6,152.4,124244.0,134.6944,135.2707,134.393,135.1022,124244.0
2020-03-03 09:30:00,153.11,153.39,151.66,152.68,31226.0,135.7316,135.9799,134.4462,135.3504,31226.0
2020-03-03 09:40:00,152.61,152.92,152.36,152.92,7502.0,135.2884,135.5632,135.0668,135.5632,7502.0
2020-03-03 09:50:00,152.92,152.93,152.1,152.48,14121.0,135.5632,135.5721,134.8363,135.1731,14121.0
2020-03-03 10:00:00,152.6,156.57,152.6,155.95,22351.0,135.2795,138.7989,135.2795,138.2493,22351.0
2020-03-03 10:10:00,155.93,156.05,154.41,155.25,21418.0,138.2316,138.3379,136.8841,137.6287,21418.0
2020-03-03 10:20:00,155.22,156.14,155.03,155.39,9517.0,137.6021,138.4177,137.4337,137.7528,9517.0
2020-03-03 10:30:00,155.15,156.16,154.88,156.16,17098.0,137.5401,138.4354,137.3007,138.4354,17098.0
2020-03-03 10:40:00,156.11,156.5,155.25,155.4,10805.0,138.3911,138.7369,137.6287,137.7617,10805.0
2020-03-03 10:50:00,155.5,156.19,155.24,155.64,11540.0,137.8504,138.462,137.6199,137.9745,11540.0
2020-03-03 11:00:00,155.53,155.63,154.87,155.01,7464.0,137.877,137.9656,137.2919,137.416,7464.0
2020-03-03 11:10:00,154.77,154.81,153.67,153.88,8598.0,137.2032,137.2387,136.2281,136.4142,8598.0
2020-03-03 11:20:00,153.75,153.79,151.82,152.49,8998.0,136.299,136.3344,134.588,135.182,8998.0
2020-03-03 11:30:00,152.57,153.7,152.34,153.7,11514.0,135.2529,136.2547,135.049,136.2547,11514.0
2020-03-03 11:40:00,153.75,153.97,152.93,153.19,8226.0,136.299,136.494,135.5721,135.8026,8226.0
2020-03-03 11:50:00,153.25,155.06,153.25,154.97,13185.0,135.8557,137.4603,135.8557,137.3805,13185.0
2020-03-03 12:00:00,154.88,155.33,154.6,155.33,5250.0,137.3007,137.6997,137.0525,137.6997,5250.0
2020-03-03 12:10:00,155.25,155.33,154.8,154.91,11536.0,137.6287,137.6997,137.2298,137.3273,11536.0
2020-03-03 12:20:00,154.87,155.13,154.54,154.69,10941.0,137.2919,137.5224,136.9993,137.1323,10941.0
2020-03-03 12:30:00,154.61,154.71,154.09,154.42,8032.0,137.0614,137.15,136.6004,136.8929,8032.0
2020-03-03 12:40:00,154.6,154.73,154.1,154.49,15089.0,137.0525,137.1678,136.6093,136.955,15089.0
2020-03-03 12:50:00,154.5,154.5,153.87,154.09,6304.0,136.9639,136.9639,136.4054,136.6004,6304.0
2020-03-03 13:00:00,153.88,153.88,153.03,153.22,13408.0,136.4142,136.4142,135.6607,135.8291,13408.0
2020-03-03 13:10:00,153.36,153.36,152.52,152.59,19688.0,135.9533,135.9533,135.2086,135.2707,19688.0
2020-03-03 13:20:00,152.69,152.92,151.91,152.35,30477.0,135.3593,135.5632,134.6678,135.0579,30477.0
2020-03-03 13:30:00,152.34,153.6,152.34,153.46,9706.0,135.049,136.166,135.049,136.0419,9706.0
2020-03-03 13:40:00,153.34,153.34,152.36,152.9,14737.0,135.9355,135.9355,135.0668,135.5455,14737.0
2020-03-03 13:50:00,153.06,153.16,152.69,152.85,10026.0,135.6873,135.776,135.3593,135.5011,10026.0
2020-03-03 14:00:00,152.96,153.07,151.8,151.95,12930.0,135.5987,135.6962,134.5703,134.7033,12930.0
2020-03-03 14:10:00,152.03,152.71,151.67,151.92,16158.0,134.7742,135.377,134.4551,134.6767,16158.0
2020-03-03 14:20:00,151.74,152.78,151.57,152.74,9830.0,134.5171,135.4391,134.3664,135.4036,9830.0
2020-03-03 14:30:00,152.75,153.75,152.55,152.87,12688.0,135.4125,136.299,135.2352,135.5189,12688.0
2020-03-03 14:40:00,152.72,153.68,152.57,153.68,9815.0,135.3859,136.2369,135.2529,136.2369,9815.0
2020-03-03 14:50:00,153.59,154.05,153.22,153.55,15790.0,136.1572,136.5649,135.8291,136.1217,15790.0
2020-03-03 15:00:00,153.62,154.49,153.5,154.15,14718.0,136.1837,136.955,136.0774,136.6536,14718.0
2020-03-03 15:10:00,154.24,155.42,154.09,155.42,16732.0,136.7334,137.7794,136.6004,137.7794,16732.0
2020-03-03 15:20:00,155.28,155.47,154.29,155.17,24271.0,137.6553,137.8238,136.7777,137.5578,24271.0
2020-03-03 15:30:00,155.13,155.23,152.75,152.91,24864.0,137.5224,137.611,135.4125,135.5543,24864.0
2020-03-03 15:40:00,152.79,155.09,152.79,154.03,54891.0,135.448,137.4869,135.448,136.5472,54891.0
2020-03-03 15:50:00,153.95,154.41,152.81,153.44,107323.0,136.4763,136.8841,135.4657,136.0242,107323.0
2020-03-04 09:30:00,155.99,156.97,154.97,155.78,36618.0,138.2847,139.1535,137.3805,138.0986,36618.0
2020-03-04 09:40:00,155.49,156.5,155.36,155.98,15508.0,137.8415,138.7369,137.7263,138.2759,15508.0
2020-03-04 09:50:00,155.53,156.15,155.53,156.02,8769.0,137.877,138.4266,137.877,138.3113,8769.0
2020-03-04 10:00:00,156.02,156.25,155.01,155.66,8256.0,138.3113,138.5152,137.416,137.9922,8256.0
2020-03-04 10:10:00,155.55,156.53,155.44,156.48,13319.0,137.8947,138.7635,137.7972,138.7191,13319.0
2020-03-04 10:20:00,156.47,156.67,156.06,156.22,15090.0,138.7103,138.8876,138.3468,138.4886,15090.0
2020-03-04 10:30:00,156.17,156.17,155.53,155.74,22367.0,138.4443,138.4443,137.877,138.0631,22367.0
2020-03-04 10:40:00,155.75,156.56,155.61,156.56,14495.0,138.072,138.79,137.9479,138.79,14495.0
2020-03-04 10:50:00,156.57,157.21,156.57,157.07,8663.0,138.7989,139.3663,138.7989,139.2422,8663.0
2020-03-04 11:00:00,157.01,157.1,155.74,155.74,10759.0,139.189,139.2688,138.0631,138.0631,10759.0
2020-03-04 11:10:00,155.75,156.18,155.74,156.1,8378.0,138.072,138.4532,138.0631,138.3823,8378.0
2020-03-04 11:20:00,156.13,156.13,155.74,156.03,10162.0,138.4089,138.4089,138.0631,138.3202,10162.0
2020-03-04 11:30:00,156.08,156.24,155.67,156.05,10881.0,138.3645,138.5064,138.0011,138.3379,10881.0
2020-03-04 11:40:00,156.05,156.34,155.72,156.04,9553.0,138.3379,138.595,138.0454,138.3291,9553.0
2020-03-04 11:50:00,156.03,156.42,156.03,156.31,5806.0,138.3202,138.6659,138.3202,138.5684,5806.0
2020-03-04 12:00:00,156.47,156.73,156.4,156.45,5428.0,138.7103,138.9408,138.6482,138.6925,5428.0
2020-03-04 12:10:00,156.45,156.86,156.43,156.67,8675.0,138.6925,139.056,138.6748,138.8876,8675.0
2020-03-04 12:20:00,156.71,157.42,156.68,157.42,25217.0,138.923,139.5524,138.8964,139.5524,25217.0
2020-03-04 12:30:00,157.36,157.54,157.11,157.2,5158.0,139.4992,139.6588,139.2776,139.3574,5158.0
2020-03-04 12:40:00,157.21,157.26,156.9,157.23,6740.0,139.3663,139.4106,139.0915,139.384,6740.0
2020-03-04 12:50:00,157.26,157.64,157.15,157.63,5650.0,139.4106,139.7475,139.3131,139.7386,5650.0
2020-03-04 13:00:00,157.66,158.26,157.62,158.1,8834.0,139.7652,140.2971,139.7297,140.1553,8834.0
2020-03-04 13:10:00,157.95,158.37,157.82,158.37,4995.0,140.0223,140.3946,139.907,140.3946,4995.0
2020-03-04 13:20:00,158.28,158.5,158.25,158.36,6204.0,140.3148,140.5099,140.2882,140.3857,6204.0
2020-03-04 13:30:00,158.47,158.86,158.47,158.67,6141.0,140.4833,140.829,140.4833,140.6606,6141.0
2020-03-04 13:40:00,158.52,158.69,158.25,158.53,6400.0,140.5276,140.6783,140.2882,140.5364,6400.0
2020-03-04 13:50:00,158.56,158.99,158.56,158.79,5389.0,140.563,140.9442,140.563,140.7669,5389.0
2020-03-04 14:00:00,158.75,158.78,158.47,158.59,5484.0,140.7315,140.7581,140.4833,140.5896,5484.0
2020-03-04 14:10:00,158.61,159.01,158.55,159.0,9754.0,140.6074,140.962,140.5542,140.9531,9754.0
2020-03-04 14:20:00,158.93,159.55,158.85,158.99,37477.0,140.891,141.4407,140.8201,140.9442,37477.0
2020-03-04 14:30:00,159.08,159.18,158.63,158.63,11177.0,141.024,141.1127,140.6251,140.6251,11177.0
2020-03-04 14:40:00,158.75,158.82,158.58,158.7,6554.0,140.7315,140.7935,140.5808,140.6872,6554.0
2020-03-04 14:50:00,158.67,159.15,158.53,159.02,8126.0,140.6606,141.0861,140.5364,140.9708,8126.0
2020-03-04 15:00:00,159.06,159.18,158.9,158.96,17804.0,141.0063,141.1127,140.8645,140.9176,17804.0
2020-03-04 15:10:00,159.01,159.43,158.95,159.31,13568.0,140.962,141.3343,140.9088,141.2279,13568.0
2020-03-04 15:20:00,159.37,159.85,159.16,159.78,15719.0,141.2811,141.7066,141.0949,141.6446,15719.0
2020-03-04 15:30:00,159.82,160.64,159.82,160.64,22135.0,141.68,142.407,141.68,142.407,22135.0
2020-03-04 15:40:00,160.62,160.62,159.74,159.87,22485.0,142.3892,142.3892,141.6091,141.7244,22485.0
2020-03-04 15:50:00,159.9,161.04,159.9,161.01,84259.0,141.7509,142.7616,141.7509,142.735,84259.0
2020-03-05 09:30:00,158.83,159.1,157.92,158.82,64079.0,140.8024,141.0418,139.9957,140.7935,64079.0
2020-03-05 09:40:00,158.86,159.33,158.79,158.89,12030.0,140.829,141.2456,140.7669,140.8556,12030.0
2020-03-05 09:50:00,159.01,159.31,158.38,158.84,11299.0,140.962,141.2279,140.4035,140.8113,11299.0
2020-03-05 10:00:00,158.82,159.05,158.73,159.01,11210.0,140.7935,140.9974,140.7137,140.962,11210.0
2020-03-05 10:10:00,158.98,159.09,158.87,158.98,12738.0,140.9354,141.0329,140.8379,140.9354,12738.0
2020-03-05 10:20:00,158.96,159.09,158.45,158.66,12882.0,140.9176,141.0329,140.4655,140.6517,12882.0
2020-03-05 10:30:00,158.71,159.15,158.71,159.06,21086.0,140.696,141.0861,140.696,141.0063,21086.0
2020-03-05 10:40:00,159.1,159.64,158.98,159.47,10085.0,141.0418,141.5205,140.9354,141.3698,10085.0
2020-03-05 10:50:00,159.43,159.78,159.43,159.67,7988.0,141.3343,141.6446,141.3343,141.5471,7988.0
2020-03-05 11:00:00,159.67,160.12,159.61,159.98,8615.0,141.5471,141.946,141.4939,141.8219,8615.0
2020-03-05 11:10:00,159.95,160.3,159.73,160.3,4265.0,141.7953,142.1055,141.6002,142.1055,4265.0
2020-03-05 11:20:00,160.0,160.36,159.84,159.92,11648.0,141.8396,142.1587,141.6978,141.7687,11648.0
2020-03-05 11:30:00,159.91,160.08,159.68,159.81,29707.0,141.7598,141.9105,141.5559,141.6712,29707.0
2020-03-05 11:40:00,159.85,159.85,159.31,159.56,8849.0,141.7066,141.7066,141.2279,141.4495,8849.0
2020-03-05 11:50:00,159.62,159.8,158.98,159.3,7233.0,141.5027,141.6623,140.9354,141.2191,7233.0
2020-03-05 12:00:00,159.37,159.43,158.84,158.86,7851.0,141.2811,141.3343,140.8113,140.829,7851.0
2020-03-05 12:10:00,158.85,159.04,158.47,158.47,11275.0,140.8201,140.9886,140.4833,140.4833,11275.0
2020-03-05 12:20:00,158.47,158.66,158.12,158.34,7546.0,140.4833,140.6517,140.173,140.368,7546.0
2020-03-05 12:30:00,158.45,158.81,158.39,158.4,7517.0,140.4655,140.7847,140.4123,140.4212,7517.0
2020-03-05 12:40:00,158.5,158.5,157.9,158.15,11743.0,140.5099,140.5099,139.978,140.1996,11743.0
2020-03-05 12:50:00,158.14,158.45,158.01,158.2,5318.0,140.1907,140.4655,140.0755,140.2439,5318.0
2020-03-05 13:00:00,158.29,158.35,157.93,158.0,7628.0,140.3237,140.3769,140.0045,140.0666,7628.0
2020-03-05 13:10:00,157.96,158.09,157.59,157.73,6846.0,140.0311,140.1464,139.7031,139.8272,6846.0
2020-03-05 13:20:00,157.56,157.98,157.42,157.98,6952.0,139.6765,140.0489,139.5524,140.0489,6952.0
2020-03-05 13:30:00,158.09,158.97,158.06,158.74,5770.0,140.1464,140.9265,140.1198,140.7226,5770.0
2020-03-05 13:40:00,158.79,158.79,158.34,158.44,9409.0,140.7669,140.7669,140.368,140.4567,9409.0
2020-03-05 13:50:00,158.47,158.59,157.72,158.12,4655.0,140.4833,140.5896,139.8184,140.173,4655.0
2020-03-05 14:00:00,158.12,158.21,157.37,157.69,6541.0,140.173,140.2528,139.5081,139.7918,6541.0
2020-03-05 14:10:00,157.69,158.06,157.37,157.5,6975.0,139.7918,140.1198,139.5081,139.6234,6975.0
2020-03-05 14:20:00,157.57,157.61,157.03,157.43,7629.0,139.6854,139.7209,139.2067,139.5613,7629.0
2020-03-05 14:30:00,157.55,158.14,157.41,158.13,10051.0,139.6677,140.1907,139.5436,140.1818,10051.0
2020-03-05 14:40:00,158.2,158.22,157.71,157.92,6916.0,140.2439,140.2616,139.8095,139.9957,6916.0
2020-03-05 14:50:00,158.0,158.08,157.62,157.9,7212.0,140.0666,140.1375,139.7297,139.978,7212.0
2020-03-05 15:00:00,157.85,157.92,157.54,157.91,5619.0,139.9336,139.9957,139.6588,139.9868,5619.0
2020-03-05 15:10:00,157.89,157.89,157.15,157.4,11864.0,139.9691,139.9691,139.3131,139.5347,11864.0
2020-03-05 15:20:00,157.4,157.66,157.22,157.45,10180.0,139.5347,139.7652,139.3751,139.579,10180.0
2020-03-05 15:30:00,157.47,158.03,157.26,157.94,30798.0,139.5968,140.0932,139.4106,140.0134,30798.0
2020-03-05 15:40:00,157.84,158.73,157.51,158.73,18298.0,139.9248,140.7137,139.6322,140.7137,18298.0
2020-03-05 15:50:00,158.76,159.48,158.71,159.03,82091.0,140.7403,141.3786,140.696,140.9797,82091.0
2020-03-06 09:30:00,154.78,156.16,154.05,154.29,23916.0,137.2121,138.4354,136.5649,136.7777,23916.0
2020-03-06 09:40:00,154.19,155.03,153.56,153.61,8652.0,136.689,137.4337,136.1306,136.1749,8652.0
2020-03-06 09:50:00,153.82,154.54,153.35,154.39,10760.0,136.361,136.9993,135.9444,136.8663,10760.0
2020-03-06 10:00:00,154.48,155.29,153.88,154.81,21184.0,136.9461,137.6642,136.4142,137.2387,21184.0
2020-03-06 10:10:00,154.82,155.46,154.47,154.58,12989.0,137.2475,137.8149,136.9373,137.0348,12989.0
2020-03-06 10:20:00,154.52,155.34,154.01,155.34,12499.0,136.9816,137.7085,136.5295,137.7085,12499.0
2020-03-06 10:30:00,155.34,155.61,154.74,155.44,8707.0,137.7085,137.9479,137.1766,137.7972,8707.0
2020-03-06 10:40:00,155.49,156.14,155.29,156.06,7153.0,137.8415,138.4177,137.6642,138.3468,7153.0
2020-03-06 10:50:00,156.2,156.2,155.57,155.83,5169.0,138.4709,138.4709,137.9124,138.1429,5169.0
2020-03-06 11:00:00,155.75,156.41,155.59,155.84,38218.0,138.072,138.6571,137.9301,138.1518,38218.0
2020-03-06 11:10:00,155.91,156.88,155.84,156.73,9422.0,138.2138,139.0737,138.1518,138.9408,9422.0
2020-03-06 11:20:00,156.7,157.15,156.66,156.84,5350.0,138.9142,139.3131,138.8787,139.0383,5350.0
2020-03-06 11:30:00,156.8,157.43,156.73,157.07,4494.0,139.0028,139.5613,138.9408,139.2422,4494.0
2020-03-06 11:40:00,156.97,156.97,155.84,155.84,8284.0,139.1535,139.1535,138.1518,138.1518,8284.0
2020-03-06 11:50:00,155.75,156.1,155.6,155.87,5751.0,138.072,138.3823,137.939,138.1784,5751.0
2020-03-06 12:00:00,156.15,156.15,155.48,155.86,6407.0,138.4266,138.4266,137.8326,138.1695,6407.0
2020-03-06 12:10:00,155.69,155.86,154.91,154.91,8353.0,138.0188,138.1695,137.3273,137.3273,8353.0
2020-03-06 12:20:00,154.87,155.54,154.86,155.05,5033.0,137.2919,137.8858,137.283,137.4514,5033.0
2020-03-06 12:30:00,155.07,156.32,155.07,156.16,5404.0,137.4692,138.5773,137.4692,138.4354,5404.0
2020-03-06 12:40:00,155.99,156.29,155.7,155.78,16990.0,138.2847,138.5507,138.0277,138.0986,16990.0
2020-03-06 12:50:00,155.72,155.85,155.32,155.32,4887.0,138.0454,138.1606,137.6908,137.6908,4887.0
2020-03-06 13:00:00,155.24,155.65,155.24,155.53,6831.0,137.6199,137.9833,137.6199,137.877,6831.0
2020-03-06 13:10:00,155.54,155.97,155.43,155.9,3076.0,137.8858,138.267,137.7883,138.205,3076.0
2020-03-06 13:20:00,156.26,156.58,156.2,156.2,8709.0,138.5241,138.8078,138.4709,138.4709,8709.0
2020-03-06 13:30:00,156.37,156.45,155.76,156.18,6603.0,138.6216,138.6925,138.0808,138.4532,6603.0
2020-03-06 13:40:00,156.09,156.29,155.34,155.5,7140.0,138.3734,138.5507,137.7085,137.8504,7140.0
2020-03-06 13:50:00,155.47,155.68,155.29,155.59,6765.0,137.8238,138.0099,137.6642,137.9301,6765.0
2020-03-06 14:00:00,155.53,155.53,154.89,154.9,10981.0,137.877,137.877,137.3096,137.3185,10981.0
2020-03-06 14:10:00,154.85,154.97,154.54,154.79,7783.0,137.2741,137.3805,136.9993,137.2209,7783.0
2020-03-06 14:20:00,154.43,155.37,154.43,155.19,9101.0,136.9018,137.7351,136.9018,137.5755,9101.0
2020-03-06 14:30:00,155.09,155.21,154.07,154.15,10466.0,137.4869,137.5933,136.5827,136.6536,10466.0
2020-03-06 14:40:00,154.19,154.24,153.3,153.3,7593.0,136.689,136.7334,135.9001,135.9001,7593.0
2020-03-06 14:50:00,153.31,153.53,152.97,153.35,12295.0,135.9089,136.104,135.6075,135.9444,12295.0
2020-03-06 15:00:00,153.31,153.48,153.15,153.22,11700.0,135.9089,136.0596,135.7671,135.8291,11700.0
2020-03-06 15:10:00,153.17,154.05,153.17,154.0,35196.0,135.7848,136.5649,135.7848,136.5206,35196.0
2020-03-06 15:20:00,153.9,154.19,153.48,153.55,41017.0,136.432,136.689,136.0596,136.1217,41017.0
2020-03-06 15:30:00,153.5,155.13,153.34,154.28,28607.0,136.0774,137.5224,135.9355,136.7688,28607.0
2020-03-06 15:40:00,154.22,155.48,154.2,155.33,31755.0,136.7156,137.8326,136.6979,137.6997,31755.0
2020-03-06 15:50:00,155.29,157.0,155.29,156.35,94333.0,137.6642,139.1801,137.6642,138.6039,94333.0
2020-03-09 09:30:00,150.15,150.15,149.0,149.84,2800.0,133.1076,133.1076,132.0881,132.8328,2800.0
2020-03-09 09:40:00,148.0,149.35,148.0,149.35,10795.0,131.2016,132.3984,131.2016,132.3984,10795.0
2020-03-09 09:50:00,149.11,152.57,149.01,151.83,27100.0,132.1856,135.2529,132.097,134.5969,27100.0
2020-03-09 10:00:00,152.02,153.22,151.65,153.04,24044.0,134.7653,135.8291,134.4373,135.6696,24044.0
2020-03-09 10:10:00,152.88,153.42,152.24,152.55,16054.0,135.5277,136.0064,134.9604,135.2352,16054.0
2020-03-09 10:20:00,152.93,153.6,152.2,153.08,11512.0,135.5721,136.166,134.9249,135.705,11512.0
2020-03-09 10:30:00,153.35,153.37,152.72,153.22,26211.0,135.9444,135.9621,135.3859,135.8291,26211.0
2020-03-09 10:40:00,153.66,153.66,152.64,152.75,21110.0,136.2192,136.2192,135.315,135.4125,21110.0
2020-03-09 10:50:00,152.61,152.61,151.19,151.19,6084.0,135.2884,135.2884,134.0296,134.0296,6084.0
2020-03-09 11:00:00,151.12,151.34,150.83,151.22,42318.0,133.9675,134.1625,133.7104,134.0562,42318.0
2020-03-09 11:10:00,151.45,153.16,151.45,153.05,7843.0,134.26,135.776,134.26,135.6784,7843.0
2020-03-09 11:20:00,153.09,153.55,152.9,153.23,8780.0,135.7139,136.1217,135.5455,135.838,8780.0
2020-03-09 11:30:00,152.95,154.16,152.83,153.62,7211.0,135.5898,136.6625,135.4834,136.1837,7211.0
2020-03-09 11:40:00,153.47,153.85,153.11,153.85,8293.0,136.0508,136.3876,135.7316,136.3876,8293.0
2020-03-09 11:50:00,153.75,153.88,152.74,152.79,11001.0,136.299,136.4142,135.4036,135.448,11001.0
2020-03-09 12:00:00,152.61,153.3,152.08,153.24,10142.0,135.2884,135.9001,134.8185,135.8469,10142.0
2020-03-09 12:10:00,153.25,153.57,152.7,152.77,9824.0,135.8557,136.1394,135.3682,135.4302,9824.0
2020-03-09 12:20:00,152.78,153.0,152.03,152.03,10716.0,135.4391,135.6341,134.7742,134.7742,10716.0
2020-03-09 12:30:00,151.99,152.51,151.32,151.63,21842.0,134.7388,135.1997,134.1448,134.4196,21842.0
2020-03-09 12:40:00,151.79,151.89,150.41,150.42,15795.0,134.5615,134.6501,133.3381,133.347,15795.0
2020-03-09 12:50:00,150.51,151.43,150.47,151.41,5666.0,133.4267,134.2423,133.3913,134.2246,5666.0
2020-03-09 13:00:00,151.43,151.69,150.86,151.46,7154.0,134.2423,134.4728,133.737,134.2689,7154.0
2020-03-09 13:10:00,151.22,151.79,151.14,151.58,5560.0,134.0562,134.5615,133.9852,134.3753,5560.0
2020-03-09 13:20:00,151.34,151.58,151.14,151.22,11511.0,134.1625,134.3753,133.9852,134.0562,11511.0
2020-03-09 13:30:00,151.23,151.23,150.44,150.6,8043.0,134.065,134.065,133.3647,133.5065,8043.0
2020-03-09 13:40:00,150.59,150.76,149.87,150.71,25114.0,133.4977,133.6484,132.8594,133.604,25114.0
2020-03-09 13:50:00,150.59,150.59,149.87,150.05,7796.0,133.4977,133.4977,132.8594,133.0189,7796.0
2020-03-09 14:00:00,150.17,150.51,149.63,149.79,15484.0,133.1253,133.4267,132.6466,132.7885,15484.0
2020-03-09 14:10:00,149.9,151.23,149.85,151.21,13936.0,132.886,134.065,132.8416,134.0473,13936.0
2020-03-09 14:20:00,151.42,151.43,150.38,150.46,7635.0,134.2335,134.2423,133.3115,133.3824,7635.0
2020-03-09 14:30:00,150.3,150.88,149.83,150.88,20503.0,133.2406,133.7547,132.8239,133.7547,20503.0
2020-03-09 14:40:00,150.9,150.9,149.78,150.21,10988.0,133.7725,133.7725,132.7796,133.1608,10988.0
2020-03-09 14:50:00,150.09,151.72,150.09,151.28,7335.0,133.0544,134.4994,133.0544,134.1093,7335.0
2020-03-09 15:00:00,151.19,151.94,150.76,151.66,14322.0,134.0296,134.6944,133.6484,134.4462,14322.0
2020-03-09 15:10:00,151.39,152.19,150.93,151.44,20702.0,134.2069,134.9161,133.7991,134.2512,20702.0
2020-03-09 15:20:00,151.4,152.85,151.03,152.34,15131.0,134.2157,135.5011,133.8877,135.049,15131.0
2020-03-09 15:30:00,152.29,152.99,151.44,152.99,24438.0,135.0047,135.6253,134.2512,135.6253,24438.0
2020-03-09 15:40:00,153.07,153.62,152.33,153.2,25618.0,135.6962,136.1837,135.0402,135.8114,25618.0
2020-03-09 15:50:00,153.13,153.13,150.99,151.04,107712.0,135.7494,135.7494,133.8523,133.8966,107712.0
2020-03-10 09:30:00,152.97,154.55,152.47,154.54,27926.0,135.6075,137.0082,135.1643,136.9993,27926.0
2020-03-10 09:40:00,154.02,154.61,153.84,154.57,22415.0,136.5383,137.0614,136.3788,137.0259,22415.0
2020-03-10 09:50:00,154.47,154.95,153.57,153.58,12397.0,136.9373,137.3628,136.1394,136.1483,12397.0
2020-03-10 10:00:00,153.76,154.62,153.72,154.62,9817.0,136.3079,137.0702,136.2724,137.0702,9817.0
2020-03-10 10:10:00,154.54,154.64,154.02,154.58,57998.0,136.9993,137.088,136.5383,137.0348,57998.0
2020-03-10 10:20:00,154.58,154.58,152.81,152.81,8859.0,137.0348,137.0348,135.4657,135.4657,8859.0
2020-03-10 10:30:00,152.89,152.98,152.02,152.16,12479.0,135.5366,135.6164,134.7653,134.8895,12479.0
2020-03-10 10:40:00,152.31,152.31,151.16,151.35,15333.0,135.0224,135.0224,134.003,134.1714,15333.0
2020-03-10 10:50:00,151.46,151.49,150.33,150.35,18488.0,134.2689,134.2955,133.2672,133.2849,18488.0
2020-03-10 11:00:00,150.7,151.35,150.43,151.3,15781.0,133.5952,134.1714,133.3558,134.1271,15781.0
2020-03-10 11:10:00,151.17,151.17,149.94,149.96,13535.0,134.0118,134.0118,132.9214,132.9392,13535.0
2020-03-10 11:20:00,150.06,150.16,148.34,148.34,37923.0,133.0278,133.1165,131.503,131.503,37923.0
2020-03-10 11:30:00,148.36,149.11,148.0,148.94,20795.0,131.5208,132.1856,131.2016,132.0349,20795.0
2020-03-10 11:40:00,148.88,149.84,148.72,149.67,7188.0,131.9817,132.8328,131.8399,132.6821,7188.0
2020-03-10 11:50:00,149.55,149.59,148.25,148.32,8623.0,132.5757,132.6112,131.4233,131.4853,8623.0
2020-03-10 12:00:00,148.83,149.62,148.74,149.34,11322.0,131.9374,132.6378,131.8576,132.3895,11322.0
2020-03-10 12:10:00,149.5,150.76,149.49,150.6,10027.0,132.5314,133.6484,132.5225,133.5065,10027.0
2020-03-10 12:20:00,150.52,150.64,149.89,150.04,8731.0,133.4356,133.542,132.8771,133.0101,8731.0
2020-03-10 12:30:00,149.92,149.98,149.05,149.62,19624.0,132.9037,132.9569,132.1325,132.6378,19624.0
2020-03-10 12:40:00,149.7,150.81,149.49,150.81,9526.0,132.7087,133.6927,132.5225,133.6927,9526.0
2020-03-10 12:50:00,150.62,151.3,150.39,150.83,7632.0,133.5243,134.1271,133.3204,133.7104,7632.0
2020-03-10 13:00:00,150.76,150.98,150.04,150.79,14488.0,133.6484,133.8434,133.0101,133.675,14488.0
2020-03-10 13:10:00,150.75,151.25,150.61,150.97,8894.0,133.6395,134.0827,133.5154,133.8345,8894.0
2020-03-10 13:20:00,151.48,151.66,150.79,150.87,7554.0,134.2866,134.4462,133.675,133.7459,7554.0
2020-03-10 13:30:00,150.94,151.1,150.26,150.26,11618.0,133.8079,133.9498,133.2051,133.2051,11618.0
2020-03-10 13:40:00,150.27,150.63,149.44,149.72,13647.0,133.214,133.5331,132.4782,132.7264,13647.0
2020-03-10 13:50:00,149.76,149.82,148.83,149.48,9572.0,132.7619,132.8151,131.9374,132.5136,9572.0
2020-03-10 14:00:00,149.36,149.51,148.83,149.51,8134.0,132.4073,132.5402,131.9374,132.5402,8134.0
2020-03-10 14:10:00,149.4,150.12,149.35,149.6,7852.0,132.4427,133.081,132.3984,132.62,7852.0
2020-03-10 14:20:00,149.47,149.84,148.69,149.32,12836.0,132.5048,132.8328,131.8133,132.3718,12836.0
2020-03-10 14:30:00,149.5,150.02,149.46,149.56,12374.0,132.5314,132.9924,132.4959,132.5846,12374.0
2020-03-10 14:40:00,149.55,150.99,149.54,150.92,18725.0,132.5757,133.8523,132.5668,133.7902,18725.0
2020-03-10 14:50:00,150.98,151.05,150.08,150.34,11137.0,133.8434,133.9054,133.0455,133.276,11137.0
2020-03-10 15:00:00,150.53,151.41,150.19,151.08,9628.0,133.4445,134.2246,133.1431,133.932,9628.0
2020-03-10 15:10:00,151.16,152.39,151.16,152.39,14056.0,134.003,135.0934,134.003,135.0934,14056.0
2020-03-10 15:20:00,152.34,153.1,151.94,151.94,12054.0,135.049,135.7228,134.6944,134.6944,12054.0
2020-03-10 15:30:00,151.93,152.99,151.35,152.92,17741.0,134.6856,135.6253,134.1714,135.5632,17741.0
2020-03-10 15:40:00,152.96,153.89,152.77,153.55,33195.0,135.5987,136.4231,135.4302,136.1217,33195.0
2020-03-10 15:50:00,153.5,154.76,153.34,154.46,93946.0,136.0774,137.1944,135.9355,136.9284,93946.0
2020-03-11 09:30:00,150.13,151.04,150.0,150.53,33247.0,133.0899,133.8966,132.9746,133.4445,33247.0
2020-03-11 09:40:00,150.16,150.95,149.8,150.28,11974.0,133.1165,133.8168,132.7973,133.2228,11974.0
2020-03-11 09:50:00,150.0,150.81,149.91,150.8,12024.0,132.9746,133.6927,132.8948,133.6838,12024.0
2020-03-11 10:00:00,150.68,151.57,150.67,151.5,6311.0,133.5774,134.3664,133.5686,134.3044,6311.0
2020-03-11 10:10:00,151.65,151.82,151.13,151.13,6872.0,134.4373,134.588,133.9764,133.9764,6872.0
2020-03-11 10:20:00,151.03,151.1,150.16,150.28,6963.0,133.8877,133.9498,133.1165,133.2228,6963.0
2020-03-11 10:30:00,150.07,150.19,149.26,149.26,9582.0,133.0367,133.1431,132.3186,132.3186,9582.0
2020-03-11 10:40:00,149.09,149.37,148.51,148.63,11028.0,132.1679,132.4161,131.6537,131.7601,11028.0
2020-03-11 10:50:00,148.61,148.92,148.36,148.78,10683.0,131.7424,132.0172,131.5208,131.8931,10683.0
2020-03-11 11:00:00,148.9,149.37,148.29,148.75,8767.0,131.9995,132.4161,131.4587,131.8665,8767.0
2020-03-11 11:10:00,148.62,149.05,148.0,148.0,10843.0,131.7513,132.1325,131.2016,131.2016,10843.0
2020-03-11 11:20:00,148.06,148.09,147.63,147.81,10920.0,131.2548,131.2814,130.8736,131.0332,10920.0
2020-03-11 11:30:00,147.87,148.28,147.74,148.13,17441.0,131.0864,131.4498,130.9711,131.3169,17441.0
2020-03-11 11:40:00,148.23,148.38,147.34,147.52,9322.0,131.4055,131.5385,130.6165,130.7761,9322.0
2020-03-11 11:50:00,147.64,148.01,147.39,148.0,10625.0,130.8825,131.2105,130.6609,131.2016,10625.0
2020-03-11 12:00:00,148.06,149.38,148.03,149.29,18634.0,131.2548,132.425,131.2282,132.3452,18634.0
2020-03-11 12:10:00,149.33,149.9,149.26,149.8,6940.0,132.3807,132.886,132.3186,132.7973,6940.0
2020-03-11 12:20:00,149.75,149.81,148.55,148.75,17254.0,132.753,132.8062,131.6892,131.8665,17254.0
2020-03-11 12:30:00,148.65,149.16,148.42,148.96,23428.0,131.7779,132.23,131.574,132.0527,23428.0
2020-03-11 12:40:00,149.08,149.09,148.43,148.58,17911.0,132.159,132.1679,131.5828,131.7158,17911.0
2020-03-11 12:50:00,148.61,149.25,148.5,149.25,17919.0,131.7424,132.3098,131.6449,132.3098,17919.0
2020-03-11 13:00:00,149.06,149.16,148.65,148.68,11779.0,132.1413,132.23,131.7779,131.8044,11779.0
2020-03-11 13:10:00,148.7,150.09,148.7,150.09,12978.0,131.8222,133.0544,131.8222,133.0544,12978.0
2020-03-11 13:20:00,150.1,150.53,149.95,150.41,11171.0,133.0633,133.4445,132.9303,133.3381,11171.0
2020-03-11 13:30:00,150.46,150.74,150.16,150.35,6491.0,133.3824,133.6306,133.1165,133.2849,6491.0
2020-03-11 13:40:00,150.29,151.1,150.12,151.1,10867.0,133.2317,133.9498,133.081,133.9498,10867.0
2020-03-11 13:50:00,151.02,151.1,150.43,150.79,8883.0,133.8789,133.9498,133.3558,133.675,8883.0
2020-03-11 14:00:00,150.69,150.9,149.56,149.65,7952.0,133.5863,133.7725,132.5846,132.6644,7952.0
2020-03-11 14:10:00,149.63,149.7,149.26,149.26,7077.0,132.6466,132.7087,132.3186,132.3186,7077.0
2020-03-11 14:20:00,149.27,149.41,148.7,148.7,15467.0,132.3275,132.4516,131.8222,131.8222,15467.0
2020-03-11 14:30:00,148.72,149.28,148.54,148.75,16030.0,131.8399,132.3363,131.6803,131.8665,16030.0
2020-03-11 14:40:00,149.06,149.42,148.67,148.67,13500.0,132.1413,132.4605,131.7956,131.7956,13500.0
2020-03-11 14:50:00,148.77,148.98,148.31,148.51,10458.0,131.8842,132.0704,131.4764,131.6537,10458.0
2020-03-11 15:00:00,148.41,148.57,147.0,147.23,8861.0,131.5651,131.7069,130.3151,130.519,8861.0
2020-03-11 15:10:00,147.18,147.69,146.81,147.49,13184.0,130.4747,130.9268,130.1467,130.7495,13184.0
2020-03-11 15:20:00,147.6,148.05,146.99,148.05,22146.0,130.847,131.246,130.3063,131.246,22146.0
2020-03-11 15:30:00,147.86,149.63,147.86,149.43,25583.0,131.0775,132.6466,131.0775,132.4693,25583.0
2020-03-11 15:40:00,149.39,149.79,148.65,149.45,24117.0,132.4339,132.7885,131.7779,132.4871,24117.0
2020-03-11 15:50:00,149.22,149.84,148.36,148.85,80952.0,132.2832,132.8328,131.5208,131.9552,80952.0
2020-03-12 09:30:00,137.99,140.38,137.72,139.03,62739.0,122.3278,124.4465,122.0884,123.2497,62739.0
2020-03-12 09:40:00,139.03,139.03,139.03,139.03,0.0,123.2497,123.2497,123.2497,123.2497,0.0
2020-03-12 09:50:00,137.0,139.61,134.02,139.61,58012.0,121.4502,123.7639,118.8084,123.7639,58012.0
2020-03-12 10:00:00,139.43,139.43,134.56,135.23,67186.0,123.6043,123.6043,119.2871,119.8811,67186.0
2020-03-12 10:10:00,135.39,138.68,135.11,136.85,44691.0,120.0229,122.9395,119.7747,121.3172,44691.0
2020-03-12 10:20:00,137.02,139.04,136.97,138.42,31940.0,121.4679,123.2586,121.4236,122.709,31940.0
2020-03-12 10:30:00,138.41,139.35,137.84,138.58,65676.0,122.7001,123.5334,122.1948,122.8508,65676.0
2020-03-12 10:40:00,138.82,138.82,137.54,137.85,21359.0,123.0636,123.0636,121.9289,122.2037,21359.0
2020-03-12 10:50:00,137.84,139.47,137.65,139.27,20383.0,122.1948,123.6398,122.0264,123.4625,20383.0
2020-03-12 11:00:00,139.14,139.24,137.72,137.94,19974.0,123.3473,123.4359,122.0884,122.2835,19974.0
2020-03-12 11:10:00,137.92,138.39,137.52,137.61,37609.0,122.2657,122.6824,121.9111,121.9909,37609.0
2020-03-12 11:20:00,137.72,138.01,137.25,137.61,17609.0,122.0884,122.3455,121.6718,121.9909,17609.0
2020-03-12 11:30:00,137.68,138.48,136.46,136.47,27486.0,122.053,122.7622,120.9714,120.9803,27486.0
2020-03-12 11:40:00,136.64,136.94,136.33,136.58,33829.0,121.131,121.397,120.8562,121.0778,33829.0
2020-03-12 11:50:00,136.62,136.71,135.51,136.36,27050.0,121.1133,121.1931,120.1293,120.8828,27050.0
2020-03-12 12:00:00,136.32,136.72,135.74,135.74,27567.0,120.8473,121.2019,120.3332,120.3332,27567.0
2020-03-12 12:10:00,135.74,135.92,134.85,135.34,28788.0,120.3332,120.4927,119.5442,119.9786,28788.0
2020-03-12 12:20:00,135.47,136.96,135.45,136.45,26230.0,120.0938,121.4147,120.0761,120.9626,26230.0
2020-03-12 12:30:00,136.52,136.52,135.18,135.89,36259.0,121.0246,121.0246,119.8367,120.4661,36259.0
2020-03-12 12:40:00,135.92,136.04,135.06,135.56,21308.0,120.4927,120.5991,119.7304,120.1736,21308.0
2020-03-12 12:50:00,135.71,140.62,135.71,140.0,31066.0,120.3066,124.6593,120.3066,124.1096,31066.0
2020-03-12 13:00:00,140.06,142.69,139.08,141.87,37539.0,124.1628,126.4943,123.2941,125.7674,37539.0
2020-03-12 13:10:00,141.83,142.28,139.89,140.38,21854.0,125.7319,126.1309,124.0121,124.4465,21854.0
2020-03-12 13:20:00,140.35,141.11,140.25,140.56,24797.0,124.4199,125.0937,124.3313,124.6061,24797.0
2020-03-12 13:30:00,140.59,141.14,138.37,138.57,20815.0,124.6327,125.1203,122.6647,122.842,20815.0
2020-03-12 13:40:00,138.39,139.89,138.32,139.81,17970.0,122.6824,124.0121,122.6203,123.9412,17970.0
2020-03-12 13:50:00,139.82,140.78,139.32,140.18,23204.0,123.9501,124.8011,123.5068,124.2692,23204.0
2020-03-12 14:00:00,140.25,140.67,139.39,139.64,41868.0,124.3313,124.7036,123.5689,123.7905,41868.0
2020-03-12 14:10:00,139.98,139.98,138.58,139.09,36009.0,124.0919,124.0919,122.8508,123.3029,36009.0
2020-03-12 14:20:00,138.94,139.55,138.27,139.38,23511.0,123.17,123.7107,122.576,123.56,23511.0
2020-03-12 14:30:00,139.24,139.51,137.77,138.2,20365.0,123.4359,123.6753,122.1328,122.514,20365.0
2020-03-12 14:40:00,138.09,139.15,137.89,138.89,31350.0,122.4164,123.3561,122.2391,123.1256,31350.0
2020-03-12 14:50:00,139.23,139.83,137.8,137.95,21490.0,123.427,123.9589,122.1594,122.2923,21490.0
2020-03-12 15:00:00,137.79,138.34,136.57,138.04,40457.0,122.1505,122.6381,121.069,122.3721,40457.0
2020-03-12 15:10:00,138.0,139.48,137.04,137.56,44221.0,122.3367,123.6487,121.4856,121.9466,44221.0
2020-03-12 15:20:00,137.65,137.78,136.89,137.26,39837.0,122.0264,122.1416,121.3526,121.6806,39837.0
2020-03-12 15:30:00,137.33,137.61,136.2,136.5,43439.0,121.7427,121.9909,120.741,121.0069,43439.0
2020-03-12 15:40:00,136.49,138.0,135.75,136.85,59654.0,120.998,122.3367,120.342,121.3172,59654.0
2020-03-12 15:50:00,136.84,137.86,132.84,132.85,223624.0,121.3083,122.2125,117.7623,117.7712,223624.0
2020-03-13 09:30:00,140.09,140.09,138.42,138.72,46225.0,124.1894,124.1894,122.709,122.9749,46225.0
2020-03-13 09:40:00,138.63,138.73,137.52,137.64,46425.0,122.8951,122.9838,121.9111,122.0175,46425.0
2020-03-13 09:50:00,137.54,137.54,135.51,136.1,18260.0,121.9289,121.9289,120.1293,120.6523,18260.0
2020-03-13 10:00:00,136.41,137.29,135.73,135.73,25056.0,120.9271,121.7072,120.3243,120.3243,25056.0
2020-03-13 10:10:00,135.69,138.47,135.54,138.47,15315.0,120.2888,122.7533,120.1559,122.7533,15315.0
2020-03-13 10:20:00,138.98,139.94,138.1,138.1,17461.0,123.2054,124.0565,122.4253,122.4253,17461.0
2020-03-13 10:30:00,138.16,138.4,137.66,137.98,17335.0,122.4785,122.6913,122.0352,122.3189,17335.0
2020-03-13 10:40:00,137.98,138.03,137.27,137.42,11646.0,122.3189,122.3632,121.6895,121.8225,11646.0
2020-03-13 10:50:00,137.38,137.74,136.73,137.05,13018.0,121.787,122.1062,121.2108,121.4945,13018.0
2020-03-13 11:00:00,137.12,137.51,136.75,136.97,25283.0,121.5565,121.9023,121.2285,121.4236,25283.0
2020-03-13 11:10:00,136.97,137.43,136.37,136.96,12701.0,121.4236,121.8314,120.8917,121.4147,12701.0
2020-03-13 11:20:00,137.12,137.67,134.67,134.81,14291.0,121.5565,122.0441,119.3846,119.5087,14291.0
2020-03-13 11:30:00,134.88,135.37,133.25,134.75,26464.0,119.5708,120.0052,118.1258,119.4555,26464.0
2020-03-13 11:40:00,134.87,135.15,134.04,134.2,15574.0,119.5619,119.8101,118.8261,118.968,15574.0
2020-03-13 11:50:00,134.59,136.48,134.44,136.23,9628.0,119.3137,120.9892,119.1807,120.7676,9628.0
2020-03-13 12:00:00,136.47,136.7,135.47,135.86,17781.0,120.9803,121.1842,120.0938,120.4395,17781.0
2020-03-13 12:10:00,135.85,136.54,135.5,135.67,14479.0,120.4307,121.0424,120.1204,120.2711,14479.0
2020-03-13 12:20:00,135.67,136.0,134.84,134.89,11303.0,120.2711,120.5637,119.5353,119.5796,11303.0
2020-03-13 12:30:00,135.0,136.28,134.81,136.28,16405.0,119.6772,120.8119,119.5087,120.8119,16405.0
2020-03-13 12:40:00,136.28,137.23,136.27,137.0,17970.0,120.8119,121.6541,120.803,121.4502,17970.0
2020-03-13 12:50:00,137.15,137.46,136.58,136.66,18362.0,121.5831,121.8579,121.0778,121.1487,18362.0
2020-03-13 13:00:00,136.59,136.76,135.27,135.34,18138.0,121.0867,121.2374,119.9165,119.9786,18138.0
2020-03-13 13:10:00,135.44,136.11,135.07,136.09,13533.0,120.0672,120.6612,119.7392,120.6434,13533.0
2020-03-13 13:20:00,135.89,137.27,135.89,137.15,14004.0,120.4661,121.6895,120.4661,121.5831,14004.0
2020-03-13 13:30:00,137.5,138.11,136.77,137.45,17427.0,121.8934,122.4342,121.2463,121.8491,17427.0
2020-03-13 13:40:00,137.39,138.37,137.39,138.05,12596.0,121.7959,122.6647,121.7959,122.381,12596.0
2020-03-13 13:50:00,138.08,138.49,137.49,137.49,7971.0,122.4076,122.771,121.8845,121.8845,7971.0
2020-03-13 14:00:00,137.69,137.81,135.71,136.27,19870.0,122.0618,122.1682,120.3066,120.803,19870.0
2020-03-13 14:10:00,136.34,137.19,136.07,136.79,20294.0,120.8651,121.6186,120.6257,121.264,20294.0
2020-03-13 14:20:00,136.79,136.79,135.87,135.99,19121.0,121.264,121.264,120.4484,120.5548,19121.0
2020-03-13 14:30:00,135.98,136.02,135.05,135.27,20945.0,120.5459,120.5814,119.7215,119.9165,20945.0
2020-03-13 14:40:00,135.33,136.66,135.2,136.14,21994.0,119.9697,121.1487,119.8545,120.6878,21994.0
2020-03-13 14:50:00,136.11,136.52,135.83,136.34,24045.0,120.6612,121.0246,120.413,120.8651,24045.0
2020-03-13 15:00:00,136.3,136.81,135.7,135.71,31777.0,120.8296,121.2817,120.2977,120.3066,31777.0
2020-03-13 15:10:00,135.85,136.46,134.96,135.84,31275.0,120.4307,120.9714,119.6417,120.4218,31275.0
2020-03-13 15:20:00,136.01,137.26,135.51,136.47,39674.0,120.5725,121.6806,120.1293,120.9803,39674.0
2020-03-13 15:30:00,136.57,136.88,131.39,135.05,57991.0,121.069,121.3438,116.4769,119.7215,57991.0
2020-03-13 15:40:00,135.19,138.08,134.76,137.53,56808.0,119.8456,122.4076,119.4644,121.92,56808.0
2020-03-13 15:50:00,137.69,140.11,137.57,139.84,138622.0,122.0618,124.2072,121.9555,123.9678,138622.0
2020-03-16 09:30:00,128.58,128.89,125.49,126.18,31692.0,113.9858,114.2607,111.2466,111.8583,31692.0
2020-03-16 09:40:00,121.18,125.24,115.21,122.78,52941.0,107.4258,111.0249,102.1334,108.8442,52941.0
2020-03-16 09:50:00,122.71,126.47,122.52,124.15,72037.0,108.7821,112.1153,108.6137,110.0587,72037.0
2020-03-16 10:00:00,123.8,124.62,122.05,124.12,48513.0,109.7484,110.4753,108.197,110.0321,48513.0
2020-03-16 10:10:00,124.2,124.38,123.46,123.78,31857.0,110.103,110.2626,109.447,109.7307,31857.0
2020-03-16 10:20:00,123.67,127.29,123.67,126.95,31346.0,109.6331,112.8423,109.6331,112.5409,31346.0
2020-03-16 10:30:00,126.88,130.0,126.88,130.0,40849.0,112.4788,115.2447,112.4788,115.2447,40849.0
2020-03-16 10:40:00,130.01,131.84,129.4,130.75,17239.0,115.2535,116.8758,114.7128,115.9095,17239.0
2020-03-16 10:50:00,130.73,131.27,130.36,131.03,29408.0,115.8918,116.3705,115.5638,116.1578,29408.0
2020-03-16 11:00:00,131.18,131.71,129.6,131.71,27155.0,116.2907,116.7606,114.8901,116.7606,27155.0
2020-03-16 11:10:00,131.95,136.58,131.95,136.1,28994.0,116.9733,121.0778,116.9733,120.6523,28994.0
2020-03-16 11:20:00,136.01,136.32,135.11,135.58,25838.0,120.5725,120.8473,119.7747,120.1913,25838.0
2020-03-16 11:30:00,135.7,135.9,133.65,133.78,16945.0,120.2977,120.475,118.4804,118.5956,16945.0
2020-03-16 11:40:00,133.76,133.76,131.82,132.28,16891.0,118.5779,118.5779,116.8581,117.2659,16891.0
2020-03-16 11:50:00,132.36,133.23,131.84,132.39,19732.0,117.3368,118.1081,116.8758,117.3634,19732.0
2020-03-16 12:00:00,132.74,133.42,132.21,132.69,14461.0,117.6737,118.2765,117.2038,117.6294,14461.0
2020-03-16 12:10:00,132.76,132.95,130.82,130.82,15111.0,117.6914,117.8598,115.9716,115.9716,15111.0
2020-03-16 12:20:00,130.82,132.88,130.8,132.08,13593.0,115.9716,117.7978,115.9539,117.0886,13593.0
2020-03-16 12:30:00,132.28,133.9,132.19,132.55,17034.0,117.2659,118.702,117.1861,117.5052,17034.0
2020-03-16 12:40:00,132.78,132.8,131.05,131.05,20945.0,117.7091,117.7269,116.1755,116.1755,20945.0
2020-03-16 12:50:00,131.03,131.37,130.24,131.15,18460.0,116.1578,116.4592,115.4574,116.2641,18460.0
2020-03-16 13:00:00,131.16,131.87,130.87,130.99,18747.0,116.273,116.9024,116.0159,116.1223,18747.0
2020-03-16 13:10:00,130.88,131.89,130.65,130.66,17153.0,116.0248,116.9202,115.8209,115.8298,17153.0
2020-03-16 13:20:00,130.77,131.01,130.26,130.73,14885.0,115.9273,116.14,115.4752,115.8918,14885.0
2020-03-16 13:30:00,130.39,130.39,128.76,130.22,22624.0,115.5904,115.5904,114.1454,115.4397,22624.0
2020-03-16 13:40:00,130.55,130.7,129.31,129.54,29431.0,115.7322,115.8652,114.633,114.8369,29431.0
2020-03-16 13:50:00,129.27,130.45,129.21,130.03,22664.0,114.5975,115.6436,114.5443,115.2713,22664.0
2020-03-16 14:00:00,129.9,130.06,129.01,129.8,25931.0,115.156,115.2979,114.367,115.0674,25931.0
2020-03-16 14:10:00,129.69,130.15,128.99,129.38,19944.0,114.9699,115.3776,114.3493,114.695,19944.0
2020-03-16 14:20:00,129.47,129.68,128.85,129.36,21969.0,114.7748,114.961,114.2252,114.6773,21969.0
2020-03-16 14:30:00,129.52,131.87,129.38,130.22,32407.0,114.8192,116.9024,114.695,115.4397,32407.0
2020-03-16 14:40:00,130.18,130.85,130.1,130.69,12460.0,115.4042,115.9982,115.3333,115.8564,12460.0
2020-03-16 14:50:00,130.77,131.8,130.49,131.8,19937.0,115.9273,116.8404,115.6791,116.8404,19937.0
2020-03-16 15:00:00,131.91,132.57,131.11,131.81,23184.0,116.9379,117.523,116.2287,116.8492,23184.0
2020-03-16 15:10:00,131.85,131.99,130.9,131.14,20303.0,116.8847,117.0088,116.0425,116.2553,20303.0
2020-03-16 15:20:00,131.17,131.34,129.56,129.58,31940.0,116.2819,116.4326,114.8546,114.8723,31940.0
2020-03-16 15:30:00,129.32,129.42,126.6,127.5,58621.0,114.6419,114.7305,112.2306,113.0284,58621.0
2020-03-16 15:40:00,127.42,129.21,127.04,128.04,65497.0,112.9575,114.5443,112.6206,113.5071,65497.0
2020-03-16 15:50:00,128.04,128.16,125.41,125.92,176569.0,113.5071,113.6135,111.1757,111.6278,176569.0
2020-03-17 09:30:00,128.44,132.12,127.81,130.21,54174.0,113.8617,117.124,113.3032,115.4308,54174.0
2020-03-17 09:40:00,130.2,133.72,129.32,132.76,36787.0,115.422,118.5424,114.6419,117.6914,36787.0
2020-03-17 09:50:00,132.75,133.15,131.75,132.01,35739.0,117.6825,118.0371,116.796,117.0265,35739.0
2020-03-17 10:00:00,132.36,135.12,131.72,135.12,35326.0,117.3368,119.7835,116.7694,119.7835,35326.0
2020-03-17 10:10:00,135.01,136.41,134.59,135.78,44240.0,119.686,120.9271,119.3137,120.3686,44240.0
2020-03-17 10:20:00,135.9,138.44,135.89,138.12,24919.0,120.475,122.7267,120.4661,122.443,24919.0
2020-03-17 10:30:00,138.21,138.41,136.42,136.88,30095.0,122.5228,122.7001,120.936,121.3438,30095.0
2020-03-17 10:40:00,136.89,141.89,136.89,141.66,40742.0,121.3526,125.7851,121.3526,125.5812,40742.0
2020-03-17 10:50:00,141.64,141.79,138.79,141.65,79616.0,125.5635,125.6965,123.037,125.5724,79616.0
2020-03-17 11:00:00,141.52,142.94,141.41,142.4,84632.0,125.4571,126.716,125.3596,126.2372,84632.0
2020-03-17 11:10:00,142.38,144.27,141.81,143.92,36872.0,126.2195,127.895,125.7142,127.5847,36872.0
2020-03-17 11:20:00,143.96,144.59,142.12,142.12,25238.0,127.6202,128.1787,125.989,125.989,25238.0
2020-03-17 11:30:00,142.35,144.12,142.35,143.16,31918.0,126.1929,127.762,126.1929,126.911,31918.0
2020-03-17 11:40:00,143.16,143.96,142.4,143.81,31120.0,126.911,127.6202,126.2372,127.4872,31120.0
2020-03-17 11:50:00,143.66,144.11,142.5,142.79,33718.0,127.3542,127.7532,126.3259,126.583,33718.0
2020-03-17 12:00:00,142.89,143.84,142.52,143.72,32588.0,126.6716,127.5138,126.3436,127.4074,32588.0
2020-03-17 12:10:00,143.52,143.59,141.97,142.05,48263.0,127.2301,127.2922,125.856,125.927,48263.0
2020-03-17 12:20:00,142.29,143.35,141.7,143.06,28098.0,126.1397,127.0794,125.6167,126.8223,28098.0
2020-03-17 12:30:00,143.19,143.55,142.99,143.09,42911.0,126.9376,127.2567,126.7603,126.8489,42911.0
2020-03-17 12:40:00,143.18,144.43,143.17,144.32,19508.0,126.9287,128.0368,126.9198,127.9393,19508.0
2020-03-17 12:50:00,144.15,144.15,143.09,143.26,43681.0,127.7886,127.7886,126.8489,126.9996,43681.0
2020-03-17 13:00:00,143.39,143.79,142.21,142.22,55175.0,127.1149,127.4695,126.0688,126.0777,55175.0
2020-03-17 13:10:00,142.41,142.45,140.11,140.4,26606.0,126.2461,126.2816,124.2072,124.4642,26606.0
2020-03-17 13:20:00,140.55,140.89,138.92,139.75,42276.0,124.5972,124.8986,123.1522,123.888,42276.0
2020-03-17 13:30:00,139.8,140.82,139.45,139.69,34643.0,123.9323,124.8366,123.6221,123.8348,34643.0
2020-03-17 13:40:00,139.73,140.34,139.35,140.0,32763.0,123.8703,124.4111,123.5334,124.1096,32763.0
2020-03-17 13:50:00,140.02,140.86,139.22,140.07,23319.0,124.1274,124.872,123.4182,124.1717,23319.0
2020-03-17 14:00:00,140.14,141.2,138.64,140.9,23244.0,124.2338,125.1734,122.904,124.9075,23244.0
2020-03-17 14:10:00,140.97,142.41,140.96,142.28,20712.0,124.9696,126.2461,124.9607,126.1309,20712.0
2020-03-17 14:20:00,142.39,142.7,140.83,141.8,26835.0,126.2284,126.5032,124.8454,125.7053,26835.0
2020-03-17 14:30:00,142.09,142.32,141.44,141.8,34211.0,125.9624,126.1663,125.3862,125.7053,34211.0
2020-03-17 14:40:00,141.8,142.05,139.44,139.77,22295.0,125.7053,125.927,123.6132,123.9058,22295.0
2020-03-17 14:50:00,139.85,140.29,138.66,139.13,32893.0,123.9767,124.3667,122.9217,123.3384,32893.0
2020-03-17 15:00:00,139.18,139.18,136.11,137.77,23295.0,123.3827,123.3827,120.6612,122.1328,23295.0
2020-03-17 15:10:00,138.14,139.89,138.14,139.68,29291.0,122.4608,124.0121,122.4608,123.826,29291.0
2020-03-17 15:20:00,139.63,139.91,138.4,138.57,29227.0,123.7816,124.0299,122.6913,122.842,29227.0
2020-03-17 15:30:00,138.54,139.46,138.35,138.9,42126.0,122.8154,123.6309,122.6469,123.1345,42126.0
2020-03-17 15:40:00,138.92,140.98,138.88,139.26,71643.0,123.1522,124.9784,123.1168,123.4536,71643.0
2020-03-17 15:50:00,139.32,140.08,136.41,139.12,218509.0,123.5068,124.1806,120.9271,123.3295,218509.0
2020-03-18 09:30:00,132.21,135.11,131.8,132.22,100535.0,117.2038,119.7747,116.8404,117.2127,100535.0
2020-03-18 09:40:00,132.22,132.22,130.02,131.63,41149.0,117.2127,117.2127,115.2624,116.6897,41149.0
2020-03-18 09:50:00,131.59,135.6,131.58,132.97,39866.0,116.6542,120.2091,116.6453,117.8776,39866.0
2020-03-18 10:00:00,133.43,135.42,132.54,134.31,39697.0,118.2854,120.0495,117.4964,119.0655,39697.0
2020-03-18 10:10:00,134.33,136.96,134.08,134.84,40755.0,119.0832,121.4147,118.8616,119.5353,40755.0
2020-03-18 10:20:00,134.85,135.5,133.88,135.03,31080.0,119.5442,120.1204,118.6843,119.7038,31080.0
2020-03-18 10:30:00,135.14,135.63,133.77,134.87,35218.0,119.8013,120.2357,118.5868,119.5619,35218.0
2020-03-18 10:40:00,135.05,136.73,134.79,136.44,34561.0,119.7215,121.2108,119.491,120.9537,34561.0
2020-03-18 10:50:00,136.7,136.7,134.04,134.28,31322.0,121.1842,121.1842,118.8261,119.0389,31322.0
2020-03-18 11:00:00,134.17,134.3,132.56,133.22,30333.0,118.9414,119.0566,117.5141,118.0992,30333.0
2020-03-18 11:10:00,133.52,133.79,132.23,132.8,31468.0,118.3651,118.6045,117.2216,117.7269,31468.0
2020-03-18 11:20:00,132.87,133.8,132.28,132.46,26236.0,117.7889,118.6134,117.2659,117.4255,26236.0
2020-03-18 11:30:00,132.73,133.51,131.45,131.51,24173.0,117.6648,118.3563,116.5301,116.5833,24173.0
2020-03-18 11:40:00,131.44,132.06,130.54,131.37,33893.0,116.5212,117.0709,115.7234,116.4592,33893.0
2020-03-18 11:50:00,131.51,132.0,129.56,130.2,24104.0,116.5833,117.0177,114.8546,115.422,24104.0
2020-03-18 12:00:00,130.28,130.49,128.91,128.91,17507.0,115.4929,115.6791,114.2784,114.2784,17507.0
2020-03-18 12:10:00,128.94,129.45,126.96,126.97,20603.0,114.305,114.7571,112.5497,112.5586,20603.0
2020-03-18 12:20:00,127.15,129.68,127.08,128.16,24104.0,112.7182,114.961,112.6561,113.6135,24104.0
2020-03-18 12:30:00,128.25,128.26,126.45,127.36,26387.0,113.6933,113.7022,112.0976,112.9043,26387.0
2020-03-18 12:40:00,127.1,128.0,126.05,126.05,22510.0,112.6738,113.4717,111.743,111.743,22510.0
2020-03-18 12:50:00,126.78,127.59,126.56,126.59,18626.0,112.3902,113.1082,112.1951,112.2217,18626.0
2020-03-18 13:00:00,126.59,126.59,126.59,126.59,0.0,112.2217,112.2217,112.2217,112.2217,0.0
2020-03-18 13:10:00,125.32,128.87,125.32,127.03,45953.0,111.0959,114.2429,111.0959,112.6118,45953.0
2020-03-18 13:20:00,127.32,128.24,125.53,125.6,13321.0,112.8689,113.6844,111.282,111.3441,13321.0
2020-03-18 13:30:00,125.63,127.21,125.2,125.65,53322.0,111.3707,112.7713,110.9895,111.3884,53322.0
2020-03-18 13:40:00,125.5,125.82,124.21,124.62,61824.0,111.2554,111.5391,110.1119,110.4753,61824.0
2020-03-18 13:50:00,124.48,125.24,124.11,124.64,82527.0,110.3512,111.0249,110.0232,110.493,82527.0
2020-03-18 14:00:00,124.53,125.12,123.68,123.92,40922.0,110.3955,110.9186,109.642,109.8548,40922.0
2020-03-18 14:10:00,123.93,124.48,123.09,123.31,60500.0,109.8636,110.3512,109.119,109.314,60500.0
2020-03-18 14:20:00,123.31,123.5,121.55,121.66,46728.0,109.314,109.4824,107.7538,107.8513,46728.0
2020-03-18 14:30:00,121.71,121.71,120.55,121.14,37065.0,107.8956,107.8956,106.8673,107.3903,37065.0
2020-03-18 14:40:00,121.42,121.6,117.65,117.65,38197.0,107.6385,107.7981,104.2964,104.2964,38197.0
2020-03-18 14:50:00,117.85,118.74,116.49,118.15,51477.0,104.4737,105.2627,103.2681,104.7397,51477.0
2020-03-18 15:00:00,118.25,119.22,116.63,116.86,65198.0,104.8283,105.6882,103.3922,103.5961,65198.0
2020-03-18 15:10:00,116.86,117.22,113.86,116.07,49129.0,103.5961,103.9152,100.9366,102.8958,49129.0
2020-03-18 15:20:00,116.13,116.42,114.41,114.47,61519.0,102.949,103.206,101.4242,101.4774,61519.0
2020-03-18 15:30:00,114.51,116.75,112.79,112.94,75355.0,101.5128,103.4986,99.9881,100.121,75355.0
2020-03-18 15:40:00,112.96,114.87,111.58,113.14,109194.0,100.1388,101.832,98.9154,100.2983,109194.0
2020-03-18 15:50:00,113.17,119.3,113.11,116.11,258390.0,100.3249,105.7592,100.2717,102.9312,258390.0
2020-03-19 09:30:00,116.07,117.46,115.01,117.43,91185.0,102.8958,104.128,101.9561,104.1014,91185.0
2020-03-19 09:40:00,117.23,118.38,115.13,118.32,56295.0,103.9241,104.9436,102.0625,104.8904,56295.0
2020-03-19 09:50:00,118.38,124.2,118.37,122.52,49549.0,104.9436,110.103,104.9347,108.6137,49549.0
2020-03-19 10:00:00,122.51,124.99,122.01,124.23,35157.0,108.6048,110.8033,108.1616,110.1296,35157.0
2020-03-19 10:10:00,124.42,126.35,123.11,125.32,32068.0,110.298,112.009,109.1367,111.0959,32068.0
2020-03-19 10:20:00,125.14,125.32,122.67,123.87,19193.0,110.9363,111.0959,108.7466,109.8104,19193.0
2020-03-19 10:30:00,124.34,124.43,122.75,123.35,11852.0,110.2271,110.3069,108.8176,109.3495,11852.0
2020-03-19 10:40:00,123.41,125.41,122.28,122.29,17524.0,109.4027,111.1757,108.4009,108.4098,17524.0
2020-03-19 10:50:00,122.48,122.69,120.66,120.66,14001.0,108.5782,108.7644,106.9648,106.9648,14001.0
2020-03-19 11:00:00,121.08,121.55,120.03,120.29,11338.0,107.3371,107.7538,106.4063,106.6368,11338.0
2020-03-19 11:10:00,120.1,120.3,118.46,120.12,13841.0,106.4683,106.6456,105.0145,106.4861,13841.0
2020-03-19 11:20:00,120.01,121.34,119.72,121.2,15176.0,106.3886,107.5676,106.1315,107.4435,15176.0
2020-03-19 11:30:00,121.19,124.21,120.65,123.59,15852.0,107.4346,110.1119,106.9559,109.5622,15852.0
2020-03-19 11:40:00,123.59,125.0,123.22,124.97,11736.0,109.5622,110.8122,109.2342,110.7856,11736.0
2020-03-19 11:50:00,124.96,125.12,123.52,123.53,14193.0,110.7767,110.9186,109.5002,109.509,14193.0
2020-03-19 12:00:00,123.78,124.65,122.94,124.64,19744.0,109.7307,110.5019,108.986,110.493,19744.0
2020-03-19 12:10:00,124.27,124.64,122.15,122.4,22793.0,110.165,110.493,108.2857,108.5073,22793.0
2020-03-19 12:20:00,122.55,124.23,122.52,123.51,21205.0,108.6403,110.1296,108.6137,109.4913,21205.0
2020-03-19 12:30:00,123.58,123.91,122.13,123.07,14431.0,109.5534,109.8459,108.2679,109.1012,14431.0
2020-03-19 12:40:00,123.06,123.83,122.71,123.66,19885.0,109.0924,109.775,108.7821,109.6243,19885.0
2020-03-19 12:50:00,123.37,124.75,123.29,124.06,15279.0,109.3672,110.5906,109.2963,109.9789,15279.0
2020-03-19 13:00:00,124.17,124.99,123.77,124.03,13347.0,110.0764,110.8033,109.7218,109.9523,13347.0
2020-03-19 13:10:00,124.19,124.98,123.84,124.39,12599.0,110.0941,110.7945,109.7838,110.2714,12599.0
2020-03-19 13:20:00,124.5,125.26,124.35,124.84,14367.0,110.3689,111.0427,110.236,110.6703,14367.0
2020-03-19 13:30:00,124.7,124.84,120.23,120.66,48716.0,110.5462,110.6703,106.5836,106.9648,48716.0
2020-03-19 13:40:00,120.64,123.79,119.21,123.23,31950.0,106.9471,109.7395,105.6794,109.2431,31950.0
2020-03-19 13:50:00,122.86,124.79,122.39,124.19,19678.0,108.9151,110.626,108.4984,110.0941,19678.0
2020-03-19 14:00:00,124.33,125.59,124.04,124.63,20803.0,110.2182,111.3352,109.9611,110.4842,20803.0
2020-03-19 14:10:00,124.62,125.56,124.61,125.4,12013.0,110.4753,111.3086,110.4665,111.1668,12013.0
2020-03-19 14:20:00,125.41,126.22,125.29,126.0,17557.0,111.1757,111.8937,111.0693,111.6987,17557.0
2020-03-19 14:30:00,125.9,126.96,125.89,126.96,10669.0,111.61,112.5497,111.6012,112.5497,10669.0
2020-03-19 14:40:00,126.99,127.75,126.14,126.2,23780.0,112.5763,113.2501,111.8228,111.876,23780.0
2020-03-19 14:50:00,126.33,126.57,122.8,124.16,23413.0,111.9912,112.204,108.8619,110.0675,23413.0
2020-03-19 15:00:00,123.91,124.6,123.55,124.12,22319.0,109.8459,110.4576,109.5268,110.0321,22319.0
2020-03-19 15:10:00,124.15,124.41,123.07,124.04,23474.0,110.0587,110.2892,109.1012,109.9611,23474.0
2020-03-19 15:20:00,124.11,125.44,123.76,124.89,26667.0,110.0232,111.2022,109.7129,110.7147,26667.0
2020-03-19 15:30:00,124.88,125.1,122.01,122.28,43613.0,110.7058,110.9008,108.1616,108.4009,43613.0
2020-03-19 15:40:00,122.12,123.43,121.56,121.83,49618.0,108.2591,109.4204,107.7626,108.002,49618.0
2020-03-19 15:50:00,121.88,123.08,119.55,121.79,140883.0,108.0463,109.1101,105.9808,107.9665,140883.0
2020-03-20 09:30:00,120.14,122.0,118.84,120.56,127019.0,106.5038,108.1527,105.3514,106.8761,127019.0
2020-03-20 09:40:00,120.23,121.78,118.0,118.47,27981.0,106.5836,107.9577,104.6067,105.0234,27981.0
2020-03-20 09:50:00,118.15,118.83,117.29,118.38,22253.0,104.7397,105.3425,103.9773,104.9436,22253.0
2020-03-20 10:00:00,118.52,121.5,118.51,120.92,16840.0,105.0677,107.7094,105.0588,107.1953,16840.0
2020-03-20 10:10:00,120.84,123.57,120.5,123.02,31547.0,107.1244,109.5445,106.8229,109.0569,31547.0
2020-03-20 10:20:00,123.3,124.49,122.72,123.71,15973.0,109.3051,110.3601,108.791,109.6686,15973.0
2020-03-20 10:30:00,123.71,125.96,123.71,125.15,15765.0,109.6686,111.6632,109.6686,110.9452,15765.0
2020-03-20 10:40:00,125.18,125.93,124.3,125.46,17638.0,110.9718,111.6366,110.1916,111.22,17638.0
2020-03-20 10:50:00,125.61,126.3,125.1,125.29,11431.0,111.353,111.9646,110.9008,111.0693,11431.0
2020-03-20 11:00:00,125.05,125.32,124.17,124.26,25858.0,110.8565,111.0959,110.0764,110.1562,25858.0
2020-03-20 11:10:00,124.26,124.41,122.67,123.12,36001.0,110.1562,110.2892,108.7466,109.1456,36001.0
2020-03-20 11:20:00,123.03,123.1,121.01,122.35,24231.0,109.0658,109.1278,107.2751,108.463,24231.0
2020-03-20 11:30:00,122.32,122.32,121.13,121.41,15233.0,108.4364,108.4364,107.3814,107.6297,15233.0
2020-03-20 11:40:00,121.64,121.66,120.5,121.4,10095.0,107.8336,107.8513,106.8229,107.6208,10095.0
2020-03-20 11:50:00,121.66,122.31,121.36,121.96,8871.0,107.8513,108.4275,107.5853,108.1172,8871.0
2020-03-20 12:00:00,121.96,121.96,119.61,119.97,12515.0,108.1172,108.1172,106.034,106.3531,12515.0
2020-03-20 12:10:00,120.24,122.23,120.02,121.43,21612.0,106.5925,108.3566,106.3974,107.6474,21612.0
2020-03-20 12:20:00,121.44,122.51,121.1,121.19,14590.0,107.6563,108.6048,107.3548,107.4346,14590.0
2020-03-20 12:30:00,121.19,123.58,120.96,122.61,18903.0,107.4346,109.5534,107.2307,108.6935,18903.0
2020-03-20 12:40:00,122.86,123.13,122.12,122.48,11880.0,108.9151,109.1544,108.2591,108.5782,11880.0
2020-03-20 12:50:00,122.49,124.1,122.35,123.65,14390.0,108.5871,110.0143,108.463,109.6154,14390.0
2020-03-20 13:00:00,123.46,123.59,122.23,123.03,12987.0,109.447,109.5622,108.3566,109.0658,12987.0
2020-03-20 13:10:00,123.04,124.56,122.87,124.56,18635.0,109.0747,110.4221,108.9239,110.4221,18635.0
2020-03-20 13:20:00,124.42,124.42,121.99,122.22,18099.0,110.298,110.298,108.1438,108.3477,18099.0
2020-03-20 13:30:00,122.13,122.83,122.13,122.59,27108.0,108.2679,108.8885,108.2679,108.6757,27108.0
2020-03-20 13:40:00,122.43,122.43,121.0,121.91,18943.0,108.5339,108.5339,107.2662,108.0729,18943.0
2020-03-20 13:50:00,122.01,122.28,120.54,120.66,11807.0,108.1616,108.4009,106.8584,106.9648,11807.0
2020-03-20 14:00:00,120.83,122.25,120.83,122.25,9526.0,107.1155,108.3743,107.1155,108.3743,9526.0
2020-03-20 14:10:00,122.49,122.49,120.71,120.73,13492.0,108.5871,108.5871,107.0091,107.0268,13492.0
2020-03-20 14:20:00,121.15,121.42,120.15,120.87,22294.0,107.3992,107.6385,106.5127,107.151,22294.0
2020-03-20 14:30:00,121.03,121.03,120.52,120.95,19065.0,107.2928,107.2928,106.8407,107.2219,19065.0
2020-03-20 14:40:00,121.02,121.5,120.57,120.91,30247.0,107.2839,107.7094,106.885,107.1864,30247.0
2020-03-20 14:50:00,120.92,121.04,118.71,119.99,32466.0,107.1953,107.3017,105.2361,106.3708,32466.0
2020-03-20 15:00:00,119.95,121.57,119.94,120.57,42724.0,106.3354,107.7715,106.3265,106.885,42724.0
2020-03-20 15:10:00,120.64,121.5,119.11,119.19,66490.0,106.9471,107.7094,105.5907,105.6616,66490.0
2020-03-20 15:20:00,119.09,121.44,118.57,120.65,27346.0,105.573,107.6563,105.112,106.9559,27346.0
2020-03-20 15:30:00,120.88,121.49,118.86,119.22,27927.0,107.1598,107.7006,105.3691,105.6882,27927.0
2020-03-20 15:40:00,119.04,120.31,117.82,118.08,59681.0,105.5287,106.6545,104.4471,104.6776,59681.0
2020-03-20 15:50:00,118.05,118.23,116.58,117.86,131417.0,104.651,104.8106,103.3479,104.4826,131417.0
2020-03-23 09:30:00,117.75,119.83,116.08,117.51,60069.0,104.3851,106.229,102.9046,104.1723,60069.0
2020-03-23 09:40:00,117.68,119.33,117.12,119.12,82165.0,104.323,105.7857,103.8266,105.5996,82165.0
2020-03-23 09:50:00,119.13,121.12,118.34,120.22,36007.0,105.6084,107.3726,104.9081,106.5747,36007.0
2020-03-23 10:00:00,119.89,121.7,118.49,120.72,31489.0,106.2822,107.8867,105.0411,107.018,31489.0
2020-03-23 10:10:00,120.84,122.23,120.62,120.94,33372.0,107.1244,108.3566,106.9293,107.213,33372.0
2020-03-23 10:20:00,120.99,122.2,120.36,121.2,42309.0,107.2573,108.33,106.6988,107.4435,42309.0
2020-03-23 10:30:00,121.07,122.46,120.6,122.2,27401.0,107.3283,108.5605,106.9116,108.33,27401.0
2020-03-23 10:40:00,122.15,122.29,119.72,120.17,32202.0,108.2857,108.4098,106.1315,106.5304,32202.0
2020-03-23 10:50:00,120.1,121.05,118.86,118.95,25969.0,106.4683,107.3105,105.3691,105.4489,25969.0
2020-03-23 11:00:00,118.63,118.63,117.07,117.64,14103.0,105.1652,105.1652,103.7823,104.2876,14103.0
2020-03-23 11:10:00,117.73,118.34,116.6,116.91,14268.0,104.3674,104.9081,103.3656,103.6404,14268.0
2020-03-23 11:20:00,117.24,117.33,115.74,116.17,14458.0,103.933,104.0128,102.6032,102.9844,14458.0
2020-03-23 11:30:00,115.98,116.34,114.66,114.78,18187.0,102.816,103.1351,101.6458,101.7522,18187.0
2020-03-23 11:40:00,114.66,114.96,113.1,113.76,23366.0,101.6458,101.9118,100.2629,100.848,23366.0
2020-03-23 11:50:00,113.67,114.88,113.67,114.48,11506.0,100.7682,101.8408,100.7682,101.4862,11506.0
2020-03-23 12:00:00,114.53,115.2,113.35,113.37,31964.0,101.5306,102.1245,100.4845,100.5022,31964.0
2020-03-23 12:10:00,113.19,116.36,112.91,116.35,16872.0,100.3427,103.1528,100.0944,103.144,16872.0
2020-03-23 12:20:00,116.36,117.0,115.62,115.96,15733.0,103.1528,103.7202,102.4968,102.7982,15733.0
2020-03-23 12:30:00,115.99,116.66,115.13,116.13,13844.0,102.8248,103.4188,102.0625,102.949,13844.0
2020-03-23 12:40:00,116.1,118.4,115.94,118.14,16633.0,102.9224,104.9613,102.7805,104.7308,16633.0
2020-03-23 12:50:00,117.88,118.16,116.15,116.98,21770.0,104.5003,104.7485,102.9667,103.7025,21770.0
2020-03-23 13:00:00,116.97,117.01,115.64,116.33,14963.0,103.6936,103.7291,102.5146,103.1263,14963.0
2020-03-23 13:10:00,116.34,118.22,116.33,116.95,17168.0,103.1351,104.8017,103.1263,103.6759,17168.0
2020-03-23 13:20:00,116.63,116.96,115.85,115.85,13828.0,103.3922,103.6847,102.7007,102.7007,13828.0
2020-03-23 13:30:00,115.65,115.65,114.25,114.47,17817.0,102.5234,102.5234,101.2823,101.4774,17817.0
2020-03-23 13:40:00,114.35,116.03,113.72,115.68,21701.0,101.371,102.8603,100.8125,102.55,21701.0
2020-03-23 13:50:00,115.97,115.97,113.21,113.48,24448.0,102.8071,102.8071,100.3604,100.5997,24448.0
2020-03-23 14:00:00,113.49,113.52,111.76,111.98,39846.0,100.6086,100.6352,99.075,99.27,39846.0
2020-03-23 14:10:00,111.7,113.39,111.56,112.3,20911.0,99.0218,100.52,98.8977,99.5537,20911.0
2020-03-23 14:20:00,112.23,114.92,112.18,114.92,19499.0,99.4916,101.8763,99.4473,101.8763,19499.0
2020-03-23 14:30:00,114.97,114.98,112.74,113.05,15119.0,101.9206,101.9295,99.9437,100.2185,15119.0
2020-03-23 14:40:00,113.4,114.63,113.4,114.42,34213.0,100.5288,101.6192,100.5288,101.433,34213.0
2020-03-23 14:50:00,114.27,114.49,111.87,112.26,31297.0,101.3001,101.4951,99.1725,99.5182,31297.0
2020-03-23 15:00:00,111.94,112.65,110.73,111.29,37380.0,99.2345,99.8639,98.1619,98.6583,37380.0
2020-03-23 15:10:00,111.26,111.96,110.18,110.9,32966.0,98.6317,99.2523,97.6743,98.3126,32966.0
2020-03-23 15:20:00,111.0,111.1,110.06,110.45,34439.0,98.4012,98.4899,97.5679,97.9136,34439.0
2020-03-23 15:30:00,110.44,111.08,109.88,110.42,37867.0,97.9048,98.4721,97.4083,97.8871,37867.0
2020-03-23 15:40:00,110.53,111.98,110.21,110.54,45128.0,97.9846,99.27,97.7009,97.9934,45128.0
2020-03-23 15:50:00,110.45,112.62,110.45,111.44,146699.0,97.9136,99.8373,97.9136,98.7913,146699.0
2020-03-24 09:30:00,114.65,117.87,114.21,116.65,50646.0,101.6369,104.4915,101.2469,103.4099,50646.0
2020-03-24 09:40:00,116.75,117.85,116.47,117.34,7702.0,103.4986,104.4737,103.2504,104.0216,7702.0
2020-03-24 09:50:00,117.45,119.22,117.41,118.61,30952.0,104.1191,105.6882,104.0837,105.1475,30952.0
2020-03-24 10:00:00,118.1,118.5,117.27,117.27,20769.0,104.6954,105.05,103.9596,103.9596,20769.0
2020-03-24 10:10:00,116.95,118.5,116.92,117.64,17662.0,103.6759,105.05,103.6493,104.2876,17662.0
2020-03-24 10:20:00,117.53,118.7,117.36,118.25,35927.0,104.1901,105.2273,104.0393,104.8283,35927.0
2020-03-24 10:30:00,118.26,118.93,118.11,118.89,23327.0,104.8372,105.4311,104.7042,105.3957,23327.0
2020-03-24 10:40:00,118.89,120.92,118.6,119.57,15973.0,105.3957,107.1953,105.1386,105.9985,15973.0
2020-03-24 10:50:00,119.79,121.77,119.73,121.06,25319.0,106.1935,107.9488,106.1403,107.3194,25319.0
2020-03-24 11:00:00,121.04,121.59,120.0,120.54,26912.0,107.3017,107.7892,106.3797,106.8584,26912.0
2020-03-24 11:10:00,120.39,120.81,119.85,120.04,25752.0,106.7254,107.0978,106.2467,106.4152,25752.0
2020-03-24 11:20:00,120.04,120.36,119.23,119.8,23680.0,106.4152,106.6988,105.6971,106.2024,23680.0
2020-03-24 11:30:00,119.79,119.79,118.13,118.82,27482.0,106.1935,106.1935,104.7219,105.3336,27482.0
2020-03-24 11:40:00,118.75,119.42,118.3,118.75,17658.0,105.2716,105.8655,104.8727,105.2716,17658.0
2020-03-24 11:50:00,118.74,120.32,118.74,120.18,21319.0,105.2627,106.6634,105.2627,106.5393,21319.0
2020-03-24 12:00:00,120.05,120.74,120.04,120.45,25024.0,106.424,107.0357,106.4152,106.7786,25024.0
2020-03-24 12:10:00,120.73,121.47,120.31,121.22,22523.0,107.0268,107.6829,106.6545,107.4612,22523.0
2020-03-24 12:20:00,121.11,121.81,121.11,121.75,25620.0,107.3637,107.9843,107.3637,107.9311,25620.0
2020-03-24 12:30:00,121.57,121.58,120.85,121.46,15730.0,107.7715,107.7804,107.1332,107.674,15730.0
2020-03-24 12:40:00,121.43,121.85,120.89,121.33,14435.0,107.6474,108.0197,107.1687,107.5587,14435.0
2020-03-24 12:50:00,121.25,121.38,119.89,120.09,13864.0,107.4878,107.6031,106.2822,106.4595,13864.0
2020-03-24 13:00:00,120.1,120.37,119.5,119.5,18371.0,106.4683,106.7077,105.9365,105.9365,18371.0
2020-03-24 13:10:00,119.04,120.25,118.84,119.61,9003.0,105.5287,106.6013,105.3514,106.034,9003.0
2020-03-24 13:20:00,119.63,120.55,119.19,120.55,10436.0,106.0517,106.8673,105.6616,106.8673,10436.0
2020-03-24 13:30:00,120.51,121.51,120.16,121.12,8959.0,106.8318,107.7183,106.5215,107.3726,8959.0
2020-03-24 13:40:00,121.28,121.28,119.11,119.43,20449.0,107.5144,107.5144,105.5907,105.8744,20449.0
2020-03-24 13:50:00,119.38,119.71,117.85,118.31,38746.0,105.8301,106.1226,104.4737,104.8815,38746.0
2020-03-24 14:00:00,118.23,119.16,117.51,119.16,20327.0,104.8106,105.635,104.1723,105.635,20327.0
2020-03-24 14:10:00,119.44,120.56,118.76,120.49,18423.0,105.8833,106.8761,105.2804,106.8141,18423.0
2020-03-24 14:20:00,120.49,121.49,120.04,120.79,15075.0,106.8141,107.7006,106.4152,107.08,15075.0
2020-03-24 14:30:00,120.62,121.94,120.39,121.9,13691.0,106.9293,108.0995,106.7254,108.064,13691.0
2020-03-24 14:40:00,121.56,121.64,120.76,121.11,15906.0,107.7626,107.8336,107.0534,107.3637,15906.0
2020-03-24 14:50:00,120.98,122.41,120.98,122.4,11989.0,107.2485,108.5162,107.2485,108.5073,11989.0
2020-03-24 15:00:00,122.22,123.21,122.21,122.66,27935.0,108.3477,109.2254,108.3389,108.7378,27935.0
2020-03-24 15:10:00,122.38,122.77,121.75,122.24,11506.0,108.4896,108.8353,107.9311,108.3655,11506.0
2020-03-24 15:20:00,122.24,122.98,121.9,122.64,8721.0,108.3655,109.0215,108.064,108.7201,8721.0
2020-03-24 15:30:00,122.64,122.64,121.15,121.59,24870.0,108.7201,108.7201,107.3992,107.7892,24870.0
2020-03-24 15:40:00,121.35,122.33,119.95,120.69,52789.0,107.5765,108.4452,106.3354,106.9914,52789.0
2020-03-24 15:50:00,120.4,122.49,120.22,121.33,130922.0,106.7343,108.5871,106.5747,107.5587,130922.0
2020-03-25 09:30:00,123.48,128.92,122.37,127.5,76997.0,109.4647,114.2873,108.4807,113.0284,76997.0
2020-03-25 09:40:00,127.51,130.79,126.56,128.8,62924.0,113.0373,115.945,112.1951,114.1809,62924.0
2020-03-25 09:50:00,129.33,130.18,124.13,124.68,34634.0,114.6507,115.4042,110.0409,110.5285,34634.0
2020-03-25 10:00:00,124.87,126.92,124.66,126.8,20716.0,110.6969,112.5143,110.5108,112.4079,20716.0
2020-03-25 10:10:00,126.25,126.81,124.28,124.63,23603.0,111.9203,112.4167,110.1739,110.4842,23603.0
2020-03-25 10:20:00,124.82,126.93,124.62,126.36,15788.0,110.6526,112.5231,110.4753,112.0178,15788.0
2020-03-25 10:30:00,126.48,126.79,125.72,125.98,17838.0,112.1242,112.399,111.4505,111.681,17838.0
2020-03-25 10:40:00,125.84,126.42,124.34,125.53,12617.0,111.5568,112.071,110.2271,111.282,12617.0
2020-03-25 10:50:00,125.14,125.61,124.61,125.03,17340.0,110.9363,111.353,110.4665,110.8388,17340.0
2020-03-25 11:00:00,125.03,126.34,124.67,125.77,21001.0,110.8388,112.0001,110.5196,111.4948,21001.0
2020-03-25 11:10:00,125.95,125.95,123.17,123.95,30369.0,111.6544,111.6544,109.1899,109.8814,30369.0
2020-03-25 11:20:00,123.95,124.07,122.22,122.65,24792.0,109.8814,109.9877,108.3477,108.7289,24792.0
2020-03-25 11:30:00,122.62,123.23,121.63,122.6,22100.0,108.7023,109.2431,107.8247,108.6846,22100.0
2020-03-25 11:40:00,122.52,122.68,121.37,122.48,14237.0,108.6137,108.7555,107.5942,108.5782,14237.0
2020-03-25 11:50:00,122.48,123.07,122.05,122.9,23928.0,108.5782,109.1012,108.197,108.9505,23928.0
2020-03-25 12:00:00,122.93,124.87,122.68,124.05,17442.0,108.9771,110.6969,108.7555,109.97,17442.0
2020-03-25 12:10:00,123.84,124.64,122.97,123.53,24347.0,109.7838,110.493,109.0126,109.509,24347.0
2020-03-25 12:20:00,123.56,125.26,123.47,125.26,18499.0,109.5356,111.0427,109.4558,111.0427,18499.0
2020-03-25 12:30:00,124.91,127.38,124.25,125.52,49725.0,110.7324,112.9221,110.1473,111.2732,49725.0
2020-03-25 12:40:00,125.42,126.53,125.08,126.01,35402.0,111.1845,112.1685,110.8831,111.7075,35402.0
2020-03-25 12:50:00,126.01,126.54,124.12,124.73,25802.0,111.7075,112.1774,110.0321,110.5728,25802.0
2020-03-25 13:00:00,124.86,126.99,124.86,126.7,15569.0,110.6881,112.5763,110.6881,112.3192,15569.0
2020-03-25 13:10:00,126.99,127.15,125.74,126.66,15706.0,112.5763,112.7182,111.4682,112.2838,15706.0
2020-03-25 13:20:00,126.76,127.14,125.81,126.25,12798.0,112.3724,112.7093,111.5302,111.9203,12798.0
2020-03-25 13:30:00,126.15,127.58,126.02,127.47,10520.0,111.8317,113.0994,111.7164,113.0018,10520.0
2020-03-25 13:40:00,127.16,128.39,126.92,128.36,13959.0,112.727,113.8174,112.5143,113.7908,13959.0
2020-03-25 13:50:00,128.33,128.98,127.69,128.75,30423.0,113.7642,114.3404,113.1969,114.1366,30423.0
2020-03-25 14:00:00,128.82,128.94,127.69,128.23,47825.0,114.1986,114.305,113.1969,113.6756,47825.0
2020-03-25 14:10:00,128.13,128.7,127.51,128.65,17436.0,113.5869,114.0922,113.0373,114.0479,17436.0
2020-03-25 14:20:00,128.46,128.9,127.76,128.03,18924.0,113.8795,114.2695,113.2589,113.4983,18924.0
2020-03-25 14:30:00,127.99,128.11,126.17,126.7,22272.0,113.4628,113.5692,111.8494,112.3192,22272.0
2020-03-25 14:40:00,126.99,127.35,126.34,126.78,14015.0,112.5763,112.8955,112.0001,112.3902,14015.0
2020-03-25 14:50:00,126.78,126.87,126.02,126.44,24107.0,112.3902,112.4699,111.7164,112.0887,24107.0
2020-03-25 15:00:00,126.25,127.33,126.18,127.27,13457.0,111.9203,112.8777,111.8583,112.8245,13457.0
2020-03-25 15:10:00,126.92,128.02,126.57,127.71,23734.0,112.5143,113.4894,112.204,113.2146,23734.0
2020-03-25 15:20:00,127.72,128.52,127.46,127.95,32423.0,113.2235,113.9327,112.993,113.4274,32423.0
2020-03-25 15:30:00,127.96,128.4,127.51,127.65,31249.0,113.4362,113.8263,113.0373,113.1614,31249.0
2020-03-25 15:40:00,127.79,129.19,126.52,126.8,33721.0,113.2855,114.5266,112.1597,112.4079,33721.0
2020-03-25 15:50:00,126.94,126.95,125.26,126.19,91522.0,112.532,112.5409,111.0427,111.8671,91522.0
2020-03-26 09:30:00,126.12,129.19,126.12,128.71,35362.0,111.8051,114.5266,111.8051,114.1011,35362.0
2020-03-26 09:40:00,128.89,129.13,127.26,128.18,22137.0,114.2607,114.4734,112.8157,113.6312,22137.0
2020-03-26 09:50:00,127.82,129.72,127.19,129.13,21795.0,113.3121,114.9965,112.7536,114.4734,21795.0
2020-03-26 10:00:00,128.73,129.58,128.28,129.58,27770.0,114.1188,114.8723,113.7199,114.8723,27770.0
2020-03-26 10:10:00,129.59,129.59,127.76,129.23,19434.0,114.8812,114.8812,113.2589,114.5621,19434.0
2020-03-26 10:20:00,129.54,129.86,128.39,128.55,15150.0,114.8369,115.1206,113.8174,113.9593,15150.0
2020-03-26 10:30:00,128.42,128.74,127.69,128.31,22715.0,113.844,114.1277,113.1969,113.7465,22715.0
2020-03-26 10:40:00,128.57,129.07,127.3,127.42,31002.0,113.977,114.4202,112.8511,112.9575,31002.0
2020-03-26 10:50:00,127.23,127.84,126.29,127.47,19509.0,112.7891,113.3298,111.9558,113.0018,19509.0
2020-03-26 11:00:00,127.55,127.98,126.35,127.15,15119.0,113.0728,113.4539,112.009,112.7182,15119.0
2020-03-26 11:10:00,126.76,128.07,126.64,127.93,15996.0,112.3724,113.5337,112.266,113.4096,15996.0
2020-03-26 11:20:00,127.78,128.73,127.4,128.71,20641.0,113.2766,114.1188,112.9398,114.1011,20641.0
2020-03-26 11:30:00,128.8,129.98,128.5,129.09,20054.0,114.1809,115.2269,113.9149,114.438,20054.0
2020-03-26 11:40:00,128.53,128.8,128.01,128.16,20480.0,113.9415,114.1809,113.4805,113.6135,20480.0
2020-03-26 11:50:00,128.01,128.96,127.95,128.66,13246.0,113.4805,114.3227,113.4274,114.0568,13246.0
2020-03-26 12:00:00,128.74,129.44,128.25,128.53,12519.0,114.1277,114.7482,113.6933,113.9415,12519.0
2020-03-26 12:10:00,128.53,129.65,128.24,128.45,19847.0,113.9415,114.9344,113.6844,113.8706,19847.0
2020-03-26 12:20:00,128.54,129.7,128.3,129.09,11422.0,113.9504,114.9787,113.7376,114.438,11422.0
2020-03-26 12:30:00,129.25,129.5,128.57,128.82,17469.0,114.5798,114.8014,113.977,114.1986,17469.0
2020-03-26 12:40:00,128.97,130.0,128.95,130.0,16621.0,114.3316,115.2447,114.3139,115.2447,16621.0
2020-03-26 12:50:00,130.12,130.96,129.98,130.73,14251.0,115.3511,116.0957,115.2269,115.8918,14251.0
2020-03-26 13:00:00,130.68,131.1,130.07,130.45,19898.0,115.8475,116.2198,115.3067,115.6436,19898.0
2020-03-26 13:10:00,130.34,130.91,130.2,130.2,15762.0,115.5461,116.0514,115.422,115.422,15762.0
2020-03-26 13:20:00,130.2,130.2,129.13,129.52,8248.0,115.422,115.422,114.4734,114.8192,8248.0
2020-03-26 13:30:00,129.52,130.0,128.85,129.85,11785.0,114.8192,115.2447,114.2252,115.1117,11785.0
2020-03-26 13:40:00,129.85,130.48,129.57,130.28,7500.0,115.1117,115.6702,114.8635,115.4929,7500.0
2020-03-26 13:50:00,130.23,130.41,129.41,129.72,10424.0,115.4486,115.6081,114.7216,114.9965,10424.0
2020-03-26 14:00:00,129.65,129.92,128.97,129.16,13166.0,114.9344,115.1738,114.3316,114.5,13166.0
2020-03-26 14:10:00,129.16,129.73,128.42,129.73,10600.0,114.5,115.0053,113.844,115.0053,10600.0
2020-03-26 14:20:00,129.6,130.11,129.39,129.97,12528.0,114.8901,115.3422,114.7039,115.2181,12528.0
2020-03-26 14:30:00,130.0,131.14,130.0,131.0,16959.0,115.2447,116.2553,115.2447,116.1312,16959.0
2020-03-26 14:40:00,130.75,130.94,129.9,130.2,13555.0,115.9095,116.078,115.156,115.422,13555.0
2020-03-26 14:50:00,130.26,130.8,129.75,130.52,17242.0,115.4752,115.9539,115.023,115.7057,17242.0
2020-03-26 15:00:00,130.51,130.51,129.6,129.81,14479.0,115.6968,115.6968,114.8901,115.0762,14479.0
2020-03-26 15:10:00,129.7,129.93,129.06,129.23,18460.0,114.9787,115.1826,114.4114,114.5621,18460.0
2020-03-26 15:20:00,129.21,129.44,128.82,129.27,25637.0,114.5443,114.7482,114.1986,114.5975,25637.0
2020-03-26 15:30:00,129.2,130.36,129.2,130.21,47159.0,114.5355,115.5638,114.5355,115.4308,47159.0
2020-03-26 15:40:00,130.16,131.2,129.56,130.05,48320.0,115.3865,116.3085,114.8546,115.289,48320.0
2020-03-26 15:50:00,130.14,133.08,129.99,131.98,149310.0,115.3688,117.9751,115.2358,116.9999,149310.0
2020-03-27 09:30:00,129.04,131.74,128.81,131.0,35102.0,114.3936,116.7872,114.1897,116.1312,35102.0
2020-03-27 09:40:00,130.85,131.1,129.51,131.07,13349.0,115.9982,116.2198,114.8103,116.1932,13349.0
2020-03-27 09:50:00,131.1,132.05,130.1,131.1,15349.0,116.2198,117.062,115.3333,116.2198,15349.0
2020-03-27 10:00:00,130.87,131.74,130.54,131.7,17831.0,116.0159,116.7872,115.7234,116.7517,17831.0
2020-03-27 10:10:00,131.45,132.8,129.97,130.17,15730.0,116.5301,117.7269,115.2181,115.3954,15730.0
2020-03-27 10:20:00,130.03,130.77,130.02,130.36,15158.0,115.2713,115.9273,115.2624,115.5638,15158.0
2020-03-27 10:30:00,130.54,130.91,130.15,130.91,15357.0,115.7234,116.0514,115.3776,116.0514,15357.0
2020-03-27 10:40:00,130.82,131.96,130.72,131.02,7591.0,115.9716,116.9822,115.883,116.1489,7591.0
2020-03-27 10:50:00,130.75,131.97,130.34,131.72,15027.0,115.9095,116.9911,115.5461,116.7694,15027.0
2020-03-27 11:00:00,131.78,132.16,131.03,132.0,12588.0,116.8226,117.1595,116.1578,117.0177,12588.0
2020-03-27 11:10:00,131.76,132.86,131.33,131.91,12668.0,116.8049,117.7801,116.4237,116.9379,12668.0
2020-03-27 11:20:00,131.7,132.29,131.36,131.75,14104.0,116.7517,117.2748,116.4503,116.796,14104.0
2020-03-27 11:30:00,131.89,131.96,131.11,131.72,13053.0,116.9202,116.9822,116.2287,116.7694,13053.0
2020-03-27 11:40:00,131.51,131.76,131.04,131.35,10457.0,116.5833,116.8049,116.1666,116.4414,10457.0
2020-03-27 11:50:00,131.2,131.35,130.41,130.52,13821.0,116.3085,116.4414,115.6081,115.7057,13821.0
2020-03-27 12:00:00,130.46,130.78,129.83,130.36,14355.0,115.6525,115.9361,115.094,115.5638,14355.0
2020-03-27 12:10:00,130.05,130.47,129.88,130.33,9348.0,115.289,115.6613,115.1383,115.5372,9348.0
2020-03-27 12:20:00,130.22,131.47,130.22,131.13,9659.0,115.4397,116.5478,115.4397,116.2464,9659.0
2020-03-27 12:30:00,131.25,132.4,130.98,131.5,8887.0,116.3528,117.3723,116.1134,116.5744,8887.0
2020-03-27 12:40:00,131.26,131.47,130.74,131.02,11745.0,116.3617,116.5478,115.9007,116.1489,11745.0
2020-03-27 12:50:00,130.89,131.8,130.71,131.73,8083.0,116.0337,116.8404,115.8741,116.7783,8083.0
2020-03-27 13:00:00,131.2,131.86,130.71,130.78,5995.0,116.3085,116.8936,115.8741,115.9361,5995.0
2020-03-27 13:10:00,130.72,131.32,130.67,130.93,10486.0,115.883,116.4149,115.8386,116.0691,10486.0
2020-03-27 13:20:00,131.05,131.46,130.74,130.91,9828.0,116.1755,116.539,115.9007,116.0514,9828.0
2020-03-27 13:30:00,130.89,132.06,130.68,131.96,8965.0,116.0337,117.0709,115.8475,116.9822,8965.0
2020-03-27 13:40:00,132.02,132.99,131.84,132.66,13588.0,117.0354,117.8953,116.8758,117.6028,13588.0
2020-03-27 13:50:00,132.67,132.75,132.07,132.34,12526.0,117.6116,117.6825,117.0797,117.3191,12526.0
2020-03-27 14:00:00,132.15,132.74,132.04,132.5,19481.0,117.1506,117.6737,117.0531,117.4609,19481.0
2020-03-27 14:10:00,132.27,133.31,132.12,133.25,11401.0,117.257,118.179,117.124,118.1258,11401.0
2020-03-27 14:20:00,133.07,133.5,132.52,132.89,15595.0,117.9662,118.3474,117.4786,117.8067,15595.0
2020-03-27 14:30:00,132.84,134.36,132.84,133.47,40884.0,117.7623,119.1098,117.7623,118.3208,40884.0
2020-03-27 14:40:00,133.35,134.36,133.21,134.04,18501.0,118.2144,119.1098,118.0903,118.8261,18501.0
2020-03-27 14:50:00,134.14,134.79,133.72,134.43,34880.0,118.9148,119.491,118.5424,119.1719,34880.0
2020-03-27 15:00:00,134.32,135.22,134.09,134.97,19900.0,119.0743,119.8722,118.8704,119.6506,19900.0
2020-03-27 15:10:00,134.87,135.35,134.15,134.98,31249.0,119.5619,119.9874,118.9236,119.6594,31249.0
2020-03-27 15:20:00,134.87,135.51,134.03,135.42,30758.0,119.5619,120.1293,118.8173,120.0495,30758.0
2020-03-27 15:30:00,135.42,135.43,134.16,134.36,31313.0,120.0495,120.0584,118.9325,119.1098,31313.0
2020-03-27 15:40:00,134.2,134.43,133.4,133.52,54529.0,118.968,119.1719,118.2588,118.3651,54529.0
2020-03-27 15:50:00,133.05,133.39,129.59,130.83,193132.0,117.9485,118.2499,114.8812,115.9805,193132.0
2020-03-30 09:30:00,133.21,136.87,133.21,134.76,63729.0,118.0903,121.3349,118.0903,119.4644,63729.0
2020-03-30 09:40:00,134.17,136.13,134.09,134.1,19240.0,118.9414,120.6789,118.8704,118.8793,19240.0
2020-03-30 09:50:00,134.1,135.44,134.1,135.44,17856.0,118.8793,120.0672,118.8793,120.0672,17856.0
2020-03-30 10:00:00,135.92,136.0,134.75,134.75,26206.0,120.4927,120.5637,119.4555,119.4555,26206.0
2020-03-30 10:10:00,134.75,135.19,134.41,134.98,19416.0,119.4555,119.8456,119.1541,119.6594,19416.0
2020-03-30 10:20:00,135.09,135.83,134.83,135.26,16492.0,119.7569,120.413,119.5265,119.9077,16492.0
2020-03-30 10:30:00,135.17,136.57,135.13,136.56,16802.0,119.8279,121.069,119.7924,121.0601,16802.0
2020-03-30 10:40:00,136.59,136.6,135.25,135.44,51993.0,121.0867,121.0956,119.8988,120.0672,51993.0
2020-03-30 10:50:00,135.44,135.44,134.36,134.69,19763.0,120.0672,120.0672,119.1098,119.4023,19763.0
2020-03-30 11:00:00,134.66,135.8,134.66,135.46,14408.0,119.3758,120.3864,119.3758,120.085,14408.0
2020-03-30 11:10:00,135.49,135.92,135.2,135.24,12804.0,120.1115,120.4927,119.8545,119.8899,12804.0
2020-03-30 11:20:00,135.28,135.87,135.18,135.69,11705.0,119.9254,120.4484,119.8367,120.2888,11705.0
2020-03-30 11:30:00,135.55,135.61,135.03,135.36,22812.0,120.1647,120.2179,119.7038,119.9963,22812.0
2020-03-30 11:40:00,135.43,135.87,135.21,135.58,14372.0,120.0584,120.4484,119.8633,120.1913,14372.0
2020-03-30 11:50:00,135.39,135.63,135.0,135.16,13359.0,120.0229,120.2357,119.6772,119.819,13359.0
2020-03-30 12:00:00,135.2,135.37,134.82,135.21,12136.0,119.8545,120.0052,119.5176,119.8633,12136.0
2020-03-30 12:10:00,135.25,135.38,134.93,135.18,9958.0,119.8988,120.014,119.6151,119.8367,9958.0
2020-03-30 12:20:00,135.04,135.29,134.66,135.29,17174.0,119.7126,119.9342,119.3758,119.9342,17174.0
2020-03-30 12:30:00,135.18,135.55,134.86,135.55,11644.0,119.8367,120.1647,119.5531,120.1647,11644.0
2020-03-30 12:40:00,135.56,135.82,135.19,135.58,9290.0,120.1736,120.4041,119.8456,120.1913,9290.0
2020-03-30 12:50:00,135.61,135.73,135.19,135.56,8202.0,120.2179,120.3243,119.8456,120.1736,8202.0
2020-03-30 13:00:00,135.6,135.67,135.22,135.47,17526.0,120.2091,120.2711,119.8722,120.0938,17526.0
2020-03-30 13:10:00,135.36,135.82,135.22,135.69,11348.0,119.9963,120.4041,119.8722,120.2888,11348.0
2020-03-30 13:20:00,135.52,135.7,135.08,135.36,13329.0,120.1381,120.2977,119.7481,119.9963,13329.0
2020-03-30 13:30:00,135.4,135.89,135.28,135.52,12920.0,120.0318,120.4661,119.9254,120.1381,12920.0
2020-03-30 13:40:00,135.52,135.92,135.0,135.92,10097.0,120.1381,120.4927,119.6772,120.4927,10097.0
2020-03-30 13:50:00,135.9,136.06,135.29,135.33,13377.0,120.475,120.6168,119.9342,119.9697,13377.0
2020-03-30 14:00:00,135.3,136.14,135.29,135.9,19488.0,119.9431,120.6878,119.9342,120.475,19488.0
2020-03-30 14:10:00,135.9,135.9,135.39,135.72,24741.0,120.475,120.475,120.0229,120.3154,24741.0
2020-03-30 14:20:00,135.72,136.05,135.46,136.05,11292.0,120.3154,120.608,120.085,120.608,11292.0
2020-03-30 14:30:00,136.09,136.7,135.91,136.69,13366.0,120.6434,121.1842,120.4839,121.1753,13366.0
2020-03-30 14:40:00,136.71,137.0,136.34,136.59,14010.0,121.1931,121.4502,120.8651,121.0867,14010.0
2020-03-30 14:50:00,136.61,137.02,136.47,137.01,12796.0,121.1044,121.4679,120.9803,121.459,12796.0
2020-03-30 15:00:00,136.93,137.72,136.88,137.57,14019.0,121.3881,122.0884,121.3438,121.9555,14019.0
2020-03-30 15:10:00,137.58,138.01,137.33,137.9,23214.0,121.9643,122.3455,121.7427,122.248,23214.0
2020-03-30 15:20:00,137.94,138.12,136.45,136.63,42176.0,122.2835,122.443,120.9626,121.1222,42176.0
2020-03-30 15:30:00,136.79,137.3,136.4,137.29,35563.0,121.264,121.7161,120.9183,121.7072,35563.0
2020-03-30 15:40:00,137.43,137.89,137.3,137.82,41863.0,121.8314,122.2391,121.7161,122.1771,41863.0
2020-03-30 15:50:00,137.9,138.62,137.33,137.61,112252.0,122.248,122.8863,121.7427,121.9909,112252.0
2020-03-31 09:30:00,136.85,138.05,132.5,134.59,68312.0,121.3172,122.381,117.4609,119.3137,68312.0
2020-03-31 09:40:00,134.56,136.48,133.86,135.94,27684.0,119.2871,120.9892,118.6666,120.5105,27684.0
2020-03-31 09:50:00,135.72,135.72,133.98,134.46,25657.0,120.3154,120.3154,118.7729,119.1985,25657.0
2020-03-31 10:00:00,134.39,134.72,133.61,133.85,20543.0,119.1364,119.4289,118.4449,118.6577,20543.0
2020-03-31 10:10:00,133.99,134.7,133.6,134.59,17960.0,118.7818,119.4112,118.4361,119.3137,17960.0
2020-03-31 10:20:00,134.69,134.69,133.93,134.12,18768.0,119.4023,119.4023,118.7286,118.897,18768.0
2020-03-31 10:30:00,134.12,135.36,134.11,135.23,26289.0,118.897,119.9963,118.8882,119.8811,26289.0
2020-03-31 10:40:00,135.25,135.86,134.91,135.3,35336.0,119.8988,120.4395,119.5974,119.9431,35336.0
2020-03-31 10:50:00,135.31,135.37,134.85,135.13,40856.0,119.952,120.0052,119.5442,119.7924,40856.0
2020-03-31 11:00:00,135.08,135.26,134.42,134.73,34245.0,119.7481,119.9077,119.163,119.4378,34245.0
2020-03-31 11:10:00,134.91,135.62,134.72,134.97,20230.0,119.5974,120.2268,119.4289,119.6506,20230.0
2020-03-31 11:20:00,135.02,136.08,134.81,136.0,16330.0,119.6949,120.6346,119.5087,120.5637,16330.0
2020-03-31 11:30:00,136.04,136.98,135.85,136.88,21505.0,120.5991,121.4324,120.4307,121.3438,21505.0
2020-03-31 11:40:00,136.98,137.61,136.86,137.22,23422.0,121.4324,121.9909,121.326,121.6452,23422.0
2020-03-31 11:50:00,137.22,137.66,136.56,136.56,37399.0,121.6452,122.0352,121.0601,121.0601,37399.0
2020-03-31 12:00:00,136.52,136.52,135.58,136.18,15398.0,121.0246,121.0246,120.1913,120.7232,15398.0
2020-03-31 12:10:00,136.17,136.32,135.76,135.9,8668.0,120.7144,120.8473,120.3509,120.475,8668.0
2020-03-31 12:20:00,135.97,135.97,134.67,135.11,12383.0,120.5371,120.5371,119.3846,119.7747,12383.0
2020-03-31 12:30:00,135.09,135.54,133.76,133.9,19228.0,119.7569,120.1559,118.5779,118.702,19228.0
2020-03-31 12:40:00,133.9,134.5,133.78,134.31,12631.0,118.702,119.2339,118.5956,119.0655,12631.0
2020-03-31 12:50:00,134.16,134.26,133.35,133.74,10483.0,118.9325,119.0212,118.2144,118.5602,10483.0
2020-03-31 13:00:00,133.74,134.29,133.72,134.29,12666.0,118.5602,119.0477,118.5424,119.0477,12666.0
2020-03-31 13:10:00,134.15,134.66,133.77,133.94,11649.0,118.9236,119.3758,118.5868,118.7375,11649.0
2020-03-31 13:20:00,133.92,134.07,133.43,133.47,10261.0,118.7197,118.8527,118.2854,118.3208,10261.0
2020-03-31 13:30:00,133.62,134.16,133.11,133.3,28851.0,118.4538,118.9325,118.0017,118.1701,28851.0
2020-03-31 13:40:00,133.37,133.92,133.37,133.63,29259.0,118.2322,118.7197,118.2322,118.4627,29259.0
2020-03-31 13:50:00,133.5,133.93,133.25,133.7,15645.0,118.3474,118.7286,118.1258,118.5247,15645.0
2020-03-31 14:00:00,133.68,133.73,133.43,133.58,14101.0,118.507,118.5513,118.2854,118.4183,14101.0
2020-03-31 14:10:00,133.59,133.66,132.81,133.0,13313.0,118.4272,118.4893,117.7357,117.9042,13313.0
2020-03-31 14:20:00,133.04,134.11,132.98,134.11,15501.0,117.9396,118.8882,117.8864,118.8882,15501.0
2020-03-31 14:30:00,134.09,134.85,134.03,134.74,16886.0,118.8704,119.5442,118.8173,119.4467,16886.0
2020-03-31 14:40:00,134.74,134.74,133.68,134.12,13715.0,119.4467,119.4467,118.507,118.897,13715.0
2020-03-31 14:50:00,134.09,134.68,133.76,133.77,12645.0,118.8704,119.3935,118.5779,118.5868,12645.0
2020-03-31 15:00:00,133.84,134.39,133.34,133.34,14927.0,118.6488,119.1364,118.2056,118.2056,14927.0
2020-03-31 15:10:00,133.31,133.5,132.59,132.81,23797.0,118.179,118.3474,117.5407,117.7357,23797.0
2020-03-31 15:20:00,132.57,132.85,132.08,132.65,26091.0,117.523,117.7712,117.0886,117.5939,26091.0
2020-03-31 15:30:00,132.61,133.74,132.56,133.42,30082.0,117.5584,118.5602,117.5141,118.2765,30082.0
2020-03-31 15:40:00,133.5,134.17,133.07,133.46,30296.0,118.3474,118.9414,117.9662,118.312,30296.0
2020-03-31 15:50:00,133.37,133.37,132.12,132.47,159058.0,118.2322,118.2322,117.124,117.4343,159058.0
2020-04-01 09:30:00,128.39,130.91,127.75,130.04,36603.0,113.8174,116.0514,113.2501,115.2801,36603.0
2020-04-01 09:40:00,129.61,131.0,129.41,131.0,12126.0,114.8989,116.1312,114.7216,116.1312,12126.0
2020-04-01 09:50:00,131.25,131.85,130.51,131.06,12149.0,116.3528,116.8847,115.6968,116.1844,12149.0
2020-04-01 10:00:00,130.92,131.46,129.81,131.17,14181.0,116.0603,116.539,115.0762,116.2819,14181.0
2020-04-01 10:10:00,131.17,132.87,131.17,131.52,22007.0,116.2819,117.7889,116.2819,116.5922,22007.0
2020-04-01 10:20:00,131.5,132.53,130.75,130.94,16457.0,116.5744,117.4875,115.9095,116.078,16457.0
2020-04-01 10:30:00,130.91,132.46,130.74,131.6,21075.0,116.0514,117.4255,115.9007,116.6631,21075.0
2020-04-01 10:40:00,131.57,133.07,131.33,133.07,24372.0,116.6365,117.9662,116.4237,117.9662,24372.0
2020-04-01 10:50:00,133.05,133.65,132.36,132.36,27566.0,117.9485,118.4804,117.3368,117.3368,27566.0
2020-04-01 11:00:00,132.16,133.15,131.97,132.85,28764.0,117.1595,118.0371,116.9911,117.7712,28764.0
2020-04-01 11:10:00,132.86,133.09,132.33,132.94,14616.0,117.7801,117.984,117.3102,117.851,14616.0
2020-04-01 11:20:00,132.71,133.02,132.56,132.8,31135.0,117.6471,117.9219,117.5141,117.7269,31135.0
2020-04-01 11:30:00,132.84,132.84,131.78,131.84,16553.0,117.7623,117.7623,116.8226,116.8758,16553.0
2020-04-01 11:40:00,131.83,132.01,131.2,131.6,13033.0,116.867,117.0265,116.3085,116.6631,13033.0
2020-04-01 11:50:00,131.83,132.59,131.58,132.06,15270.0,116.867,117.5407,116.6453,117.0709,15270.0
2020-04-01 12:00:00,131.96,132.34,131.52,132.34,15100.0,116.9822,117.3191,116.5922,117.3191,15100.0
2020-04-01 12:10:00,132.38,132.86,131.91,132.31,10589.0,117.3545,117.7801,116.9379,117.2925,10589.0
2020-04-01 12:20:00,132.32,132.62,131.84,132.18,13737.0,117.3013,117.5673,116.8758,117.1772,13737.0
2020-04-01 12:30:00,132.33,132.63,131.7,132.26,11799.0,117.3102,117.5762,116.7517,117.2482,11799.0
2020-04-01 12:40:00,132.24,132.52,131.65,131.65,18880.0,117.2304,117.4786,116.7074,116.7074,18880.0
2020-04-01 12:50:00,131.82,132.07,131.11,132.02,11943.0,116.8581,117.0797,116.2287,117.0354,11943.0
2020-04-01 13:00:00,131.71,132.13,131.35,131.77,17279.0,116.7606,117.1329,116.4414,116.8138,17279.0
2020-04-01 13:10:00,131.78,132.03,131.46,131.7,12115.0,116.8226,117.0443,116.539,116.7517,12115.0
2020-04-01 13:20:00,131.69,132.1,131.61,131.88,11710.0,116.7429,117.1063,116.6719,116.9113,11710.0
2020-04-01 13:30:00,131.75,131.76,131.13,131.57,10523.0,116.796,116.8049,116.2464,116.6365,10523.0
2020-04-01 13:40:00,131.59,131.79,130.78,131.6,9060.0,116.6542,116.8315,115.9361,116.6631,9060.0
2020-04-01 13:50:00,131.35,131.96,131.23,131.7,10046.0,116.4414,116.9822,116.3351,116.7517,10046.0
2020-04-01 14:00:00,131.48,132.23,131.06,131.15,13231.0,116.5567,117.2216,116.1844,116.2641,13231.0
2020-04-01 14:10:00,131.18,132.12,130.87,131.23,15773.0,116.2907,117.124,116.0159,116.3351,15773.0
2020-04-01 14:20:00,131.32,131.55,130.78,131.01,25799.0,116.4149,116.6187,115.9361,116.14,25799.0
2020-04-01 14:30:00,130.95,131.16,130.24,131.14,19338.0,116.0868,116.273,115.4574,116.2553,19338.0
2020-04-01 14:40:00,131.07,131.13,130.4,130.59,17623.0,116.1932,116.2464,115.5993,115.7677,17623.0
2020-04-01 14:50:00,130.46,130.89,130.1,130.65,19209.0,115.6525,116.0337,115.3333,115.8209,19209.0
2020-04-01 15:00:00,130.51,131.13,130.03,130.27,17236.0,115.6968,116.2464,115.2713,115.484,17236.0
2020-04-01 15:10:00,130.26,130.93,130.14,130.8,13041.0,115.4752,116.0691,115.3688,115.9539,13041.0
2020-04-01 15:20:00,130.72,130.87,130.05,130.05,24192.0,115.883,116.0159,115.289,115.289,24192.0
2020-04-01 15:30:00,130.03,130.51,129.66,129.68,40372.0,115.2713,115.6968,114.9433,114.961,40372.0
2020-04-01 15:40:00,129.78,131.4,129.78,131.4,47050.0,115.0496,116.4858,115.0496,116.4858,47050.0
2020-04-01 15:50:00,131.4,132.08,131.1,131.66,139974.0,116.4858,117.0886,116.2198,116.7163,139974.0
2020-04-02 09:30:00,130.03,132.45,129.79,132.04,28645.0,115.2713,117.4166,115.0585,117.0531,28645.0
2020-04-02 09:40:00,132.29,133.72,131.69,133.21,21816.0,117.2748,118.5424,116.7429,118.0903,21816.0
2020-04-02 09:50:00,133.3,134.82,133.3,134.25,18498.0,118.1701,119.5176,118.1701,119.0123,18498.0
2020-04-02 10:00:00,134.4,134.71,134.04,134.55,19107.0,119.1453,119.4201,118.8261,119.2782,19107.0
2020-04-02 10:10:00,134.55,134.95,134.42,134.74,19185.0,119.2782,119.6328,119.163,119.4467,19185.0
2020-04-02 10:20:00,134.81,135.11,134.48,135.03,18206.0,119.5087,119.7747,119.2162,119.7038,18206.0
2020-04-02 10:30:00,135.04,135.78,134.82,134.99,17100.0,119.7126,120.3686,119.5176,119.6683,17100.0
2020-04-02 10:40:00,134.9,135.64,134.47,135.1,27153.0,119.5885,120.2445,119.2073,119.7658,27153.0
2020-04-02 10:50:00,134.94,135.62,134.59,134.89,12372.0,119.624,120.2268,119.3137,119.5796,12372.0
2020-04-02 11:00:00,134.72,135.16,134.5,134.71,19802.0,119.4289,119.819,119.2339,119.4201,19802.0
2020-04-02 11:10:00,134.64,134.92,134.43,134.49,44015.0,119.358,119.6062,119.1719,119.225,44015.0
2020-04-02 11:20:00,134.49,134.49,133.3,133.44,27290.0,119.225,119.225,118.1701,118.2942,27290.0
2020-04-02 11:30:00,133.44,133.49,132.12,132.23,15529.0,118.2942,118.3386,117.124,117.2216,15529.0
2020-04-02 11:40:00,132.22,133.22,132.06,133.22,38576.0,117.2127,118.0992,117.0709,118.0992,38576.0
2020-04-02 11:50:00,133.19,133.24,132.47,133.09,13517.0,118.0726,118.1169,117.4343,117.984,13517.0
2020-04-02 12:00:00,133.16,133.64,132.93,133.64,12471.0,118.046,118.4715,117.8421,118.4715,12471.0
2020-04-02 12:10:00,133.96,134.24,133.73,134.17,18605.0,118.7552,119.0034,118.5513,118.9414,18605.0
2020-04-02 12:20:00,134.11,134.14,133.55,133.6,9619.0,118.8882,118.9148,118.3917,118.4361,9619.0
2020-04-02 12:30:00,133.56,133.65,133.19,133.33,11569.0,118.4006,118.4804,118.0726,118.1967,11569.0
2020-04-02 12:40:00,133.45,133.51,132.9,133.14,15140.0,118.3031,118.3563,117.8155,118.0283,15140.0
2020-04-02 12:50:00,133.14,133.63,133.08,133.3,12405.0,118.0283,118.4627,117.9751,118.1701,12405.0
2020-04-02 13:00:00,133.35,134.09,133.31,133.97,13639.0,118.2144,118.8704,118.179,118.7641,13639.0
2020-04-02 13:10:00,133.85,133.87,133.11,133.11,9888.0,118.6577,118.6754,118.0017,118.0017,9888.0
2020-04-02 13:20:00,133.13,134.1,132.98,133.42,9463.0,118.0194,118.8793,117.8864,118.2765,9463.0
2020-04-02 13:30:00,133.41,134.2,133.28,134.04,13433.0,118.2676,118.968,118.1524,118.8261,13433.0
2020-04-02 13:40:00,133.9,134.11,133.56,133.73,9151.0,118.702,118.8882,118.4006,118.5513,9151.0
2020-04-02 13:50:00,133.61,133.84,133.36,133.41,10796.0,118.4449,118.6488,118.2233,118.2676,10796.0
2020-04-02 14:00:00,133.36,133.36,132.81,133.05,12840.0,118.2233,118.2233,117.7357,117.9485,12840.0
2020-04-02 14:10:00,133.06,133.44,132.86,132.89,17295.0,117.9574,118.2942,117.7801,117.8067,17295.0
2020-04-02 14:20:00,132.87,133.86,132.86,133.81,11545.0,117.7889,118.6666,117.7801,118.6222,11545.0
2020-04-02 14:30:00,133.84,134.32,133.47,134.1,12440.0,118.6488,119.0743,118.3208,118.8793,12440.0
2020-04-02 14:40:00,134.09,134.12,133.21,133.49,10200.0,118.8704,118.897,118.0903,118.3386,10200.0
2020-04-02 14:50:00,133.46,134.54,133.4,134.51,10149.0,118.312,119.2694,118.2588,119.2428,10149.0
2020-04-02 15:00:00,134.6,134.67,134.1,134.59,12922.0,119.3226,119.3846,118.8793,119.3137,12922.0
2020-04-02 15:10:00,134.54,134.8,134.26,134.66,36700.0,119.2694,119.4999,119.0212,119.3758,36700.0
2020-04-02 15:20:00,134.5,134.76,133.77,134.03,17211.0,119.2339,119.4644,118.5868,118.8173,17211.0
2020-04-02 15:30:00,134.06,134.51,133.63,134.01,28584.0,118.8439,119.2428,118.4627,118.7995,28584.0
2020-04-02 15:40:00,133.91,135.2,133.75,134.37,35279.0,118.7109,119.8545,118.569,119.1187,35279.0
2020-04-02 15:50:00,134.57,136.49,134.57,135.67,96917.0,119.296,120.998,119.296,120.2711,96917.0
2020-04-03 09:30:00,134.88,138.18,134.88,137.44,37255.0,119.5708,122.4962,119.5708,121.8402,37255.0
2020-04-03 09:40:00,137.96,138.82,137.49,138.65,15736.0,122.3012,123.0636,121.8845,122.9129,15736.0
2020-04-03 09:50:00,138.65,139.89,138.1,139.84,18518.0,122.9129,124.0121,122.4253,123.9678,18518.0
2020-04-03 10:00:00,139.89,140.09,138.48,138.77,22901.0,124.0121,124.1894,122.7622,123.0193,22901.0
2020-04-03 10:10:00,138.93,139.04,137.77,138.18,19666.0,123.1611,123.2586,122.1328,122.4962,19666.0
2020-04-03 10:20:00,138.13,138.86,138.11,138.7,18984.0,122.4519,123.099,122.4342,122.9572,18984.0
2020-04-03 10:30:00,138.56,139.28,138.56,138.56,20118.0,122.8331,123.4714,122.8331,122.8331,20118.0
2020-04-03 10:40:00,138.66,139.02,138.22,138.83,22289.0,122.9217,123.2409,122.5317,123.0724,22289.0
2020-04-03 10:50:00,138.82,139.83,138.62,139.69,51618.0,123.0636,123.9589,122.8863,123.8348,51618.0
2020-04-03 11:00:00,139.61,140.29,138.12,138.13,26353.0,123.7639,124.3667,122.443,122.4519,26353.0
2020-04-03 11:10:00,138.13,138.26,136.69,137.03,22934.0,122.4519,122.5671,121.1753,121.4768,22934.0
2020-04-03 11:20:00,137.32,138.17,137.19,137.29,27852.0,121.7338,122.4874,121.6186,121.7072,27852.0
2020-04-03 11:30:00,136.94,137.16,136.73,136.99,5050.0,121.397,121.592,121.2108,121.4413,5050.0
2020-04-03 11:40:00,137.05,137.1,136.23,136.78,7656.0,121.4945,121.5388,120.7676,121.2551,7656.0
2020-04-03 11:50:00,136.67,137.45,136.67,137.2,15769.0,121.1576,121.8491,121.1576,121.6275,15769.0
2020-04-03 12:00:00,137.15,137.99,137.03,137.45,21595.0,121.5831,122.3278,121.4768,121.8491,21595.0
2020-04-03 12:10:00,137.46,137.51,136.1,136.32,9264.0,121.8579,121.9023,120.6523,120.8473,9264.0
2020-04-03 12:20:00,136.21,137.07,136.18,137.0,11256.0,120.7498,121.5122,120.7232,121.4502,11256.0
2020-04-03 12:30:00,137.0,137.53,137.0,137.53,15210.0,121.4502,121.92,121.4502,121.92,15210.0
2020-04-03 12:40:00,137.38,138.3,137.22,138.24,16582.0,121.787,122.6026,121.6452,122.5494,16582.0
2020-04-03 12:50:00,138.24,139.31,138.24,139.13,26126.0,122.5494,123.498,122.5494,123.3384,26126.0
2020-04-03 13:00:00,139.28,139.37,138.31,138.71,26797.0,123.4714,123.5512,122.6115,122.9661,26797.0
2020-04-03 13:10:00,138.5,138.5,137.95,138.23,8116.0,122.7799,122.7799,122.2923,122.5405,8116.0
2020-04-03 13:20:00,138.26,138.26,137.29,137.48,7171.0,122.5671,122.5671,121.7072,121.8757,7171.0
2020-04-03 13:30:00,137.46,137.99,137.12,137.95,12114.0,121.8579,122.3278,121.5565,122.2923,12114.0
2020-04-03 13:40:00,137.9,138.17,137.54,137.92,11409.0,122.248,122.4874,121.9289,122.2657,11409.0
2020-04-03 13:50:00,137.91,137.99,137.34,137.64,13819.0,122.2569,122.3278,121.7516,122.0175,13819.0
2020-04-03 14:00:00,137.5,137.66,136.92,137.19,20709.0,121.8934,122.0352,121.3792,121.6186,20709.0
2020-04-03 14:10:00,137.08,138.06,136.98,137.77,30149.0,121.5211,122.3898,121.4324,122.1328,30149.0
2020-04-03 14:20:00,137.76,138.35,137.74,138.28,13562.0,122.1239,122.6469,122.1062,122.5849,13562.0
2020-04-03 14:30:00,138.25,138.29,137.93,138.24,13711.0,122.5583,122.5937,122.2746,122.5494,13711.0
2020-04-03 14:40:00,138.29,138.61,137.85,138.19,13235.0,122.5937,122.8774,122.2037,122.5051,13235.0
2020-04-03 14:50:00,138.2,138.82,138.12,138.82,13533.0,122.514,123.0636,122.443,123.0636,13533.0
2020-04-03 15:00:00,138.85,139.0,138.38,138.46,14537.0,123.0902,123.2232,122.6735,122.7444,14537.0
2020-04-03 15:10:00,138.45,139.28,138.44,139.07,15004.0,122.7356,123.4714,122.7267,123.2852,15004.0
2020-04-03 15:20:00,138.89,139.0,138.42,138.75,19649.0,123.1256,123.2232,122.709,123.0015,19649.0
2020-04-03 15:30:00,138.66,138.91,138.37,138.51,29480.0,122.9217,123.1434,122.6647,122.7888,29480.0
2020-04-03 15:40:00,138.59,139.45,138.15,139.29,41672.0,122.8597,123.6221,122.4696,123.4802,41672.0
2020-04-03 15:50:00,139.38,140.47,139.38,139.77,99518.0,123.56,124.5263,123.56,123.9058,99518.0
2020-04-06 09:30:00,143.79,144.0,140.04,140.05,50880.0,127.4695,127.6556,124.1451,124.154,50880.0
2020-04-06 09:40:00,140.05,140.4,138.06,139.41,41337.0,124.154,124.4642,122.3898,123.5866,41337.0
2020-04-06 09:50:00,139.25,140.61,138.94,138.94,12852.0,123.4448,124.6504,123.17,123.17,12852.0
2020-04-06 10:00:00,139.13,140.59,138.93,140.5,16019.0,123.3384,124.6327,123.1611,124.5529,16019.0
2020-04-06 10:10:00,140.78,140.93,140.13,140.38,18449.0,124.8011,124.9341,124.2249,124.4465,18449.0
2020-04-06 10:20:00,140.47,141.33,140.39,140.85,31558.0,124.5263,125.2887,124.4554,124.8632,31558.0
2020-04-06 10:30:00,140.81,141.89,140.81,141.54,18519.0,124.8277,125.7851,124.8277,125.4749,18519.0
2020-04-06 10:40:00,141.59,142.14,141.49,141.82,15032.0,125.5192,126.0068,125.4305,125.7231,15032.0
2020-04-06 10:50:00,141.84,142.04,141.64,141.91,22508.0,125.7408,125.9181,125.5635,125.8029,22508.0
2020-04-06 11:00:00,141.87,143.27,141.73,143.18,18116.0,125.7674,127.0085,125.6433,126.9287,18116.0
2020-04-06 11:10:00,143.1,143.27,142.62,143.01,13702.0,126.8578,127.0085,126.4323,126.778,13702.0
2020-04-06 11:20:00,142.84,143.32,142.6,143.18,12217.0,126.6273,127.0528,126.4145,126.9287,12217.0
2020-04-06 11:30:00,143.24,143.3,142.39,142.63,19956.0,126.9819,127.0351,126.2284,126.4411,19956.0
2020-04-06 11:40:00,142.64,143.23,142.54,143.22,14127.0,126.45,126.973,126.3614,126.9642,14127.0
2020-04-06 11:50:00,143.24,143.72,143.1,143.19,18341.0,126.9819,127.4074,126.8578,126.9376,18341.0
2020-04-06 12:00:00,143.16,143.21,142.65,142.76,11116.0,126.911,126.9553,126.4589,126.5564,11116.0
2020-04-06 12:10:00,142.73,142.81,142.28,142.81,13491.0,126.5298,126.6007,126.1309,126.6007,13491.0
2020-04-06 12:20:00,142.81,142.81,142.57,142.72,10744.0,126.6007,126.6007,126.3879,126.5209,10744.0
2020-04-06 12:30:00,142.78,142.83,142.63,142.63,16083.0,126.5741,126.6184,126.4411,126.4411,16083.0
2020-04-06 12:40:00,142.61,142.9,142.61,142.79,6412.0,126.4234,126.6805,126.4234,126.583,6412.0
2020-04-06 12:50:00,142.77,143.13,142.67,143.09,8220.0,126.5652,126.8844,126.4766,126.8489,8220.0
2020-04-06 13:00:00,143.12,143.27,142.92,142.96,10048.0,126.8755,127.0085,126.6982,126.7337,10048.0
2020-04-06 13:10:00,143.01,143.06,142.63,142.72,5310.0,126.778,126.8223,126.4411,126.5209,5310.0
2020-04-06 13:20:00,142.72,142.83,142.52,142.68,6045.0,126.5209,126.6184,126.3436,126.4855,6045.0
2020-04-06 13:30:00,142.7,142.95,142.35,142.88,7604.0,126.5032,126.7248,126.1929,126.6628,7604.0
2020-04-06 13:40:00,142.9,143.21,142.9,143.06,10388.0,126.6805,126.9553,126.6805,126.8223,10388.0
2020-04-06 13:50:00,143.05,143.26,142.58,143.23,13337.0,126.8135,126.9996,126.3968,126.973,13337.0
2020-04-06 14:00:00,143.22,143.24,142.65,142.83,11539.0,126.9642,126.9819,126.4589,126.6184,11539.0
2020-04-06 14:10:00,142.82,142.83,142.27,142.28,8574.0,126.6096,126.6184,126.122,126.1309,8574.0
2020-04-06 14:20:00,142.16,142.35,142.05,142.28,8528.0,126.0245,126.1929,125.927,126.1309,8528.0
2020-04-06 14:30:00,142.26,142.36,141.93,141.97,8478.0,126.1131,126.2018,125.8206,125.856,8478.0
2020-04-06 14:40:00,142.0,142.1,141.69,141.98,13885.0,125.8826,125.9713,125.6078,125.8649,13885.0
2020-04-06 14:50:00,141.89,142.19,141.89,142.07,7642.0,125.7851,126.0511,125.7851,125.9447,7642.0
2020-04-06 15:00:00,142.07,142.8,141.8,142.64,9002.0,125.9447,126.5918,125.7053,126.45,9002.0
2020-04-06 15:10:00,142.7,142.8,141.49,141.52,27987.0,126.5032,126.5918,125.4305,125.4571,27987.0
2020-04-06 15:20:00,141.53,142.31,141.47,142.31,16433.0,125.466,126.1575,125.4128,126.1575,16433.0
2020-04-06 15:30:00,142.31,142.8,142.18,142.37,21489.0,126.1575,126.5918,126.0422,126.2106,21489.0
2020-04-06 15:40:00,142.36,142.59,141.12,141.95,38369.0,126.2018,126.4057,125.1025,125.8383,38369.0
2020-04-06 15:50:00,141.98,142.93,141.58,141.86,94061.0,125.8649,126.7071,125.5103,125.7585,94061.0
2020-04-07 09:30:00,142.15,144.62,142.15,142.69,52001.0,126.0156,128.2053,126.0156,126.4943,52001.0
2020-04-07 09:40:00,143.0,143.47,142.21,142.91,14281.0,126.7691,127.1858,126.0688,126.6894,14281.0
2020-04-07 09:50:00,142.84,143.25,142.66,142.85,12027.0,126.6273,126.9908,126.4677,126.6362,12027.0
2020-04-07 10:00:00,142.91,142.91,142.16,142.66,19897.0,126.6894,126.6894,126.0245,126.4677,19897.0
2020-04-07 10:10:00,142.63,143.7,142.38,143.7,18723.0,126.4411,127.3897,126.2195,127.3897,18723.0
2020-04-07 10:20:00,143.56,143.77,143.08,143.66,15864.0,127.2656,127.4517,126.8401,127.3542,15864.0
2020-04-07 10:30:00,143.66,144.49,143.57,143.68,25000.0,127.3542,128.09,127.2744,127.372,25000.0
2020-04-07 10:40:00,143.63,143.68,142.77,143.67,19583.0,127.3276,127.372,126.5652,127.3631,19583.0
2020-04-07 10:50:00,143.55,143.64,142.74,142.74,24728.0,127.2567,127.3365,126.5387,126.5387,24728.0
2020-04-07 11:00:00,142.55,142.71,141.82,142.48,16811.0,126.3702,126.5121,125.7231,126.3082,16811.0
2020-04-07 11:10:00,142.58,143.51,142.52,143.43,10817.0,126.3968,127.2213,126.3436,127.1503,10817.0
2020-04-07 11:20:00,143.4,144.4,143.28,144.33,16995.0,127.1237,128.0102,127.0174,127.9482,16995.0
2020-04-07 11:30:00,144.33,144.56,143.7,143.7,23844.0,127.9482,128.1521,127.3897,127.3897,23844.0
2020-04-07 11:40:00,143.81,143.82,143.21,143.24,17872.0,127.4872,127.4961,126.9553,126.9819,17872.0
2020-04-07 11:50:00,143.26,143.45,143.11,143.24,16823.0,126.9996,127.1681,126.8667,126.9819,16823.0
2020-04-07 12:00:00,143.26,144.18,143.26,144.18,16381.0,126.9996,127.8152,126.9996,127.8152,16381.0
2020-04-07 12:10:00,144.23,144.27,143.87,143.89,13980.0,127.8595,127.895,127.5404,127.5581,13980.0
2020-04-07 12:20:00,143.89,144.51,143.84,144.15,21295.0,127.5581,128.1078,127.5138,127.7886,21295.0
2020-04-07 12:30:00,144.2,144.2,143.18,143.22,12192.0,127.8329,127.8329,126.9287,126.9642,12192.0
2020-04-07 12:40:00,143.26,143.45,142.88,142.97,15482.0,126.9996,127.1681,126.6628,126.7425,15482.0
2020-04-07 12:50:00,142.99,142.99,142.05,142.19,13614.0,126.7603,126.7603,125.927,126.0511,13614.0
2020-04-07 13:00:00,142.19,142.78,141.88,142.43,14053.0,126.0511,126.5741,125.7763,126.2638,14053.0
2020-04-07 13:10:00,142.51,143.1,142.28,142.83,20755.0,126.3348,126.8578,126.1309,126.6184,20755.0
2020-04-07 13:20:00,142.83,143.34,142.74,143.34,12722.0,126.6184,127.0706,126.5387,127.0706,12722.0
2020-04-07 13:30:00,143.23,143.34,142.92,142.92,14247.0,126.973,127.0706,126.6982,126.6982,14247.0
2020-04-07 13:40:00,142.84,143.52,142.83,143.45,12788.0,126.6273,127.2301,126.6184,127.1681,12788.0
2020-04-07 13:50:00,143.38,143.39,142.87,143.1,14490.0,127.106,127.1149,126.6539,126.8578,14490.0
2020-04-07 14:00:00,143.04,143.08,142.55,142.68,11991.0,126.8046,126.8401,126.3702,126.4855,11991.0
2020-04-07 14:10:00,142.67,143.06,141.98,141.98,15296.0,126.4766,126.8223,125.8649,125.8649,15296.0
2020-04-07 14:20:00,142.01,142.54,141.77,142.2,14420.0,125.8915,126.3614,125.6787,126.0599,14420.0
2020-04-07 14:30:00,141.96,142.05,141.19,141.46,8133.0,125.8472,125.927,125.1646,125.4039,8133.0
2020-04-07 14:40:00,141.48,141.59,140.37,140.67,14929.0,125.4217,125.5192,124.4377,124.7036,14929.0
2020-04-07 14:50:00,140.54,140.73,140.03,140.1,13368.0,124.5884,124.7568,124.1362,124.1983,13368.0
2020-04-07 15:00:00,140.06,140.91,140.05,140.82,15199.0,124.1628,124.9164,124.154,124.8366,15199.0
2020-04-07 15:10:00,140.75,141.04,140.4,140.71,33565.0,124.7745,125.0316,124.4642,124.7391,33565.0
2020-04-07 15:20:00,140.72,142.14,140.48,141.72,34089.0,124.7479,126.0068,124.5352,125.6344,34089.0
2020-04-07 15:30:00,141.76,142.3,141.23,141.47,41474.0,125.6699,126.1486,125.2,125.4128,41474.0
2020-04-07 15:40:00,141.35,142.93,141.35,142.93,30259.0,125.3064,126.7071,125.3064,126.7071,30259.0
2020-04-07 15:50:00,142.36,142.36,141.05,141.24,70560.0,126.2018,126.2018,125.0405,125.2089,70560.0
2020-04-08 09:30:00,141.62,142.35,140.8,141.32,13423.0,125.5458,126.1929,124.8188,125.2798,13423.0
2020-04-08 09:40:00,141.3,141.78,140.54,140.98,9491.0,125.2621,125.6876,124.5884,124.9784,9491.0
2020-04-08 09:50:00,141.12,141.47,140.67,140.96,15752.0,125.1025,125.4128,124.7036,124.9607,15752.0
2020-04-08 10:00:00,140.97,141.4,140.96,141.31,21458.0,124.9696,125.3507,124.9607,125.271,21458.0
2020-04-08 10:10:00,141.59,142.95,141.56,142.85,14946.0,125.5192,126.7248,125.4926,126.6362,14946.0
2020-04-08 10:20:00,142.94,143.54,142.88,143.01,11747.0,126.716,127.2479,126.6628,126.778,11747.0
2020-04-08 10:30:00,143.29,143.53,143.13,143.3,7568.0,127.0262,127.239,126.8844,127.0351,7568.0
2020-04-08 10:40:00,143.34,143.4,142.75,142.97,7412.0,127.0706,127.1237,126.5475,126.7425,7412.0
2020-04-08 10:50:00,143.22,143.22,142.03,142.06,9061.0,126.9642,126.9642,125.9092,125.9358,9061.0
2020-04-08 11:00:00,142.09,142.2,141.88,142.02,4496.0,125.9624,126.0599,125.7763,125.9004,4496.0
2020-04-08 11:10:00,142.02,143.49,142.02,143.41,5741.0,125.9004,127.2035,125.9004,127.1326,5741.0
2020-04-08 11:20:00,143.43,143.75,143.35,143.47,7538.0,127.1503,127.434,127.0794,127.1858,7538.0
2020-04-08 11:30:00,143.66,143.98,143.2,143.82,11129.0,127.3542,127.6379,126.9464,127.4961,11129.0
2020-04-08 11:40:00,143.82,143.82,143.33,143.53,7304.0,127.4961,127.4961,127.0617,127.239,7304.0
2020-04-08 11:50:00,143.37,143.4,143.1,143.1,4726.0,127.0971,127.1237,126.8578,126.8578,4726.0
2020-04-08 12:00:00,143.08,143.08,142.67,142.69,6120.0,126.8401,126.8401,126.4766,126.4943,6120.0
2020-04-08 12:10:00,142.68,143.09,142.36,143.08,5414.0,126.4855,126.8489,126.2018,126.8401,5414.0
2020-04-08 12:20:00,143.02,143.2,142.94,142.94,2784.0,126.7869,126.9464,126.716,126.716,2784.0
2020-04-08 12:30:00,143.05,143.47,142.89,143.47,5181.0,126.8135,127.1858,126.6716,127.1858,5181.0
2020-04-08 12:40:00,143.26,143.53,143.25,143.32,7889.0,126.9996,127.239,126.9908,127.0528,7889.0
2020-04-08 12:50:00,143.29,143.34,142.63,142.71,4413.0,127.0262,127.0706,126.4411,126.5121,4413.0
2020-04-08 13:00:00,142.71,143.08,142.63,142.9,4460.0,126.5121,126.8401,126.4411,126.6805,4460.0
2020-04-08 13:10:00,142.83,143.0,142.72,142.97,4144.0,126.6184,126.7691,126.5209,126.7425,4144.0
2020-04-08 13:20:00,143.09,143.15,142.87,142.94,7899.0,126.8489,126.9021,126.6539,126.716,7899.0
2020-04-08 13:30:00,142.97,143.13,142.86,143.13,12282.0,126.7425,126.8844,126.645,126.8844,12282.0
2020-04-08 13:40:00,143.22,143.23,142.88,142.94,8200.0,126.9642,126.973,126.6628,126.716,8200.0
2020-04-08 13:50:00,142.97,143.24,142.88,143.17,4000.0,126.7425,126.9819,126.6628,126.9198,4000.0
2020-04-08 14:00:00,143.17,143.38,142.99,143.34,6989.0,126.9198,127.106,126.7603,127.0706,6989.0
2020-04-08 14:10:00,143.34,143.44,143.21,143.21,4771.0,127.0706,127.1592,126.9553,126.9553,4771.0
2020-04-08 14:20:00,143.24,143.63,143.11,143.6,5947.0,126.9819,127.3276,126.8667,127.301,5947.0
2020-04-08 14:30:00,143.63,143.64,143.44,143.54,7389.0,127.3276,127.3365,127.1592,127.2479,7389.0
2020-04-08 14:40:00,143.61,143.63,143.01,143.01,10573.0,127.3099,127.3276,126.778,126.778,10573.0
2020-04-08 14:50:00,143.1,143.21,142.98,143.19,11721.0,126.8578,126.9553,126.7514,126.9376,11721.0
2020-04-08 15:00:00,143.13,143.13,142.75,142.84,12825.0,126.8844,126.8844,126.5475,126.6273,12825.0
2020-04-08 15:10:00,142.84,143.48,142.81,143.47,10977.0,126.6273,127.1947,126.6007,127.1858,10977.0
2020-04-08 15:20:00,143.42,143.73,143.37,143.64,11498.0,127.1415,127.4163,127.0971,127.3365,11498.0
2020-04-08 15:30:00,143.67,144.04,142.64,142.88,13999.0,127.3631,127.6911,126.45,126.6628,13999.0
2020-04-08 15:40:00,142.88,143.11,142.51,143.03,13253.0,126.6628,126.8667,126.3348,126.7957,13253.0
2020-04-08 15:50:00,143.81,143.99,142.37,142.71,52536.0,127.4872,127.6468,126.2106,126.5121,52536.0
2020-04-09 09:30:00,142.77,144.19,142.77,143.69,30384.0,126.5652,127.8241,126.5652,127.3808,30384.0
2020-04-09 09:40:00,143.97,144.2,143.39,143.89,7200.0,127.629,127.8329,127.1149,127.5581,7200.0
2020-04-09 09:50:00,143.76,144.11,142.73,143.87,19202.0,127.4429,127.7532,126.5298,127.5404,19202.0
2020-04-09 10:00:00,143.87,144.49,143.54,143.68,22552.0,127.5404,128.09,127.2479,127.372,22552.0
2020-04-09 10:10:00,143.69,144.8,143.69,144.59,13966.0,127.3808,128.3648,127.3808,128.1787,13966.0
2020-04-09 10:20:00,144.76,145.23,144.25,145.01,16312.0,128.3294,128.746,127.8773,128.551,16312.0
2020-04-09 10:30:00,145.07,147.35,144.92,147.0,12650.0,128.6042,130.6254,128.4712,130.3151,12650.0
2020-04-09 10:40:00,147.26,147.26,146.07,146.6,12952.0,130.5456,130.5456,129.4907,129.9605,12952.0
2020-04-09 10:50:00,146.48,146.8,145.97,146.24,8816.0,129.8542,130.1378,129.402,129.6414,8816.0
2020-04-09 11:00:00,145.97,146.09,145.31,145.69,7608.0,129.402,129.5084,128.817,129.1538,7608.0
2020-04-09 11:10:00,145.81,145.87,145.22,145.29,4875.0,129.2602,129.3134,128.7372,128.7992,4875.0
2020-04-09 11:20:00,145.31,146.05,145.0,145.41,6275.0,128.817,129.473,128.5421,128.9056,6275.0
2020-04-09 11:30:00,145.34,146.61,145.34,146.36,4864.0,128.8435,129.9694,128.8435,129.7478,4864.0
2020-04-09 11:40:00,146.44,146.7,146.24,146.46,7056.0,129.8187,130.0492,129.6414,129.8364,7056.0
2020-04-09 11:50:00,146.34,146.44,145.78,146.18,5032.0,129.73,129.8187,129.2336,129.5882,5032.0
2020-04-09 12:00:00,146.26,146.49,146.15,146.49,6430.0,129.6591,129.863,129.5616,129.863,6430.0
2020-04-09 12:10:00,146.41,146.42,145.65,146.05,9396.0,129.7921,129.801,129.1184,129.473,9396.0
2020-04-09 12:20:00,146.52,146.52,145.87,145.87,8046.0,129.8896,129.8896,129.3134,129.3134,8046.0
2020-04-09 12:30:00,146.02,146.19,145.91,146.11,5474.0,129.4464,129.5971,129.3488,129.5261,5474.0
2020-04-09 12:40:00,146.14,146.48,146.05,146.36,4744.0,129.5527,129.8542,129.473,129.7478,4744.0
2020-04-09 12:50:00,146.41,146.54,146.2,146.44,7236.0,129.7921,129.9073,129.6059,129.8187,7236.0
2020-04-09 13:00:00,146.57,146.65,146.16,146.53,7076.0,129.9339,130.0049,129.5705,129.8985,7076.0
2020-04-09 13:10:00,146.53,146.59,146.34,146.4,4478.0,129.8985,129.9517,129.73,129.7832,4478.0
2020-04-09 13:20:00,146.51,146.91,146.4,146.65,4642.0,129.8807,130.2353,129.7832,130.0049,4642.0
2020-04-09 13:30:00,146.74,146.77,146.2,146.24,8543.0,130.0846,130.1112,129.6059,129.6414,8543.0
2020-04-09 13:40:00,146.26,146.49,145.89,146.05,4090.0,129.6591,129.863,129.3311,129.473,4090.0
2020-04-09 13:50:00,146.08,146.3,145.74,146.03,5423.0,129.4996,129.6946,129.1981,129.4552,5423.0
2020-04-09 14:00:00,146.08,146.21,145.83,145.95,6715.0,129.4996,129.6148,129.2779,129.3843,6715.0
2020-04-09 14:10:00,146.08,146.23,145.48,145.53,7273.0,129.4996,129.6325,128.9677,129.012,7273.0
2020-04-09 14:20:00,145.57,145.73,145.13,145.13,8278.0,129.0474,129.1893,128.6574,128.6574,8278.0
2020-04-09 14:30:00,145.35,145.89,145.31,145.42,9682.0,128.8524,129.3311,128.817,128.9145,9682.0
2020-04-09 14:40:00,145.6,145.82,145.05,145.05,9880.0,129.074,129.2691,128.5865,128.5865,9880.0
2020-04-09 14:50:00,145.21,145.21,144.23,144.53,10861.0,128.7283,128.7283,127.8595,128.1255,10861.0
2020-04-09 15:00:00,144.62,144.76,144.24,144.75,12573.0,128.2053,128.3294,127.8684,128.3205,12573.0
2020-04-09 15:10:00,144.79,144.89,144.47,144.49,15535.0,128.356,128.4446,128.0723,128.09,15535.0
2020-04-09 15:20:00,144.57,144.69,143.81,144.4,16681.0,128.1609,128.2673,127.4872,128.0102,16681.0
2020-04-09 15:30:00,144.43,144.92,144.3,144.53,12720.0,128.0368,128.4712,127.9216,128.1255,12720.0
2020-04-09 15:40:00,144.6,144.78,143.69,143.69,28226.0,128.1875,128.3471,127.3808,127.3808,28226.0
2020-04-09 15:50:00,143.78,144.19,143.46,143.72,58974.0,127.4606,127.8241,127.1769,127.4074,58974.0
2020-04-13 09:30:00,143.2,144.42,142.88,144.16,21404.0,126.9464,128.028,126.6628,127.7975,21404.0
2020-04-13 09:40:00,143.45,143.45,142.62,142.7,5116.0,127.1681,127.1681,126.4323,126.5032,5116.0
2020-04-13 09:50:00,142.55,142.99,141.54,141.54,4537.0,126.3702,126.7603,125.4749,125.4749,4537.0
2020-04-13 10:00:00,141.63,142.93,141.6,142.91,10179.0,125.5546,126.7071,125.528,126.6894,10179.0
2020-04-13 10:10:00,142.66,142.68,141.7,141.94,6129.0,126.4677,126.4855,125.6167,125.8295,6129.0
2020-04-13 10:20:00,141.99,142.15,141.13,141.37,6850.0,125.8738,126.0156,125.1114,125.3242,6850.0
2020-04-13 10:30:00,141.43,142.75,141.43,141.77,19683.0,125.3773,126.5475,125.3773,125.6787,19683.0
2020-04-13 10:40:00,141.67,142.66,141.67,141.97,7582.0,125.5901,126.4677,125.5901,125.856,7582.0
2020-04-13 10:50:00,141.88,142.27,141.81,142.24,2836.0,125.7763,126.122,125.7142,126.0954,2836.0
2020-04-13 11:00:00,142.15,142.33,141.81,141.87,3291.0,126.0156,126.1752,125.7142,125.7674,3291.0
2020-04-13 11:10:00,141.76,141.99,141.57,141.57,4600.0,125.6699,125.8738,125.5015,125.5015,4600.0
2020-04-13 11:20:00,141.61,142.14,141.24,142.06,4941.0,125.5369,126.0068,125.2089,125.9358,4941.0
2020-04-13 11:30:00,142.01,142.2,141.89,142.02,4140.0,125.8915,126.0599,125.7851,125.9004,4140.0
2020-04-13 11:40:00,141.91,142.44,141.76,142.43,5846.0,125.8029,126.2727,125.6699,126.2638,5846.0
2020-04-13 11:50:00,142.25,142.84,142.25,142.66,4538.0,126.1043,126.6273,126.1043,126.4677,4538.0
2020-04-13 12:00:00,142.65,142.89,142.6,142.64,4244.0,126.4589,126.6716,126.4145,126.45,4244.0
2020-04-13 12:10:00,142.56,143.19,142.39,143.13,3951.0,126.3791,126.9376,126.2284,126.8844,3951.0
2020-04-13 12:20:00,143.3,143.3,142.96,143.12,4944.0,127.0351,127.0351,126.7337,126.8755,4944.0
2020-04-13 12:30:00,143.11,143.16,142.92,142.99,4730.0,126.8667,126.911,126.6982,126.7603,4730.0
2020-04-13 12:40:00,143.05,143.26,142.98,143.24,4408.0,126.8135,126.9996,126.7514,126.9819,4408.0
2020-04-13 12:50:00,143.1,143.1,142.49,142.6,3307.0,126.8578,126.8578,126.317,126.4145,3307.0
2020-04-13 13:00:00,142.56,142.63,142.18,142.45,3708.0,126.3791,126.4411,126.0422,126.2816,3708.0
2020-04-13 13:10:00,142.49,142.5,142.12,142.22,3413.0,126.317,126.3259,125.989,126.0777,3413.0
2020-04-13 13:20:00,142.22,142.34,141.91,142.02,4670.0,126.0777,126.1841,125.8029,125.9004,4670.0
2020-04-13 13:30:00,142.03,142.51,142.03,142.48,3988.0,125.9092,126.3348,125.9092,126.3082,3988.0
2020-04-13 13:40:00,142.38,142.6,142.33,142.44,3676.0,126.2195,126.4145,126.1752,126.2727,3676.0
2020-04-13 13:50:00,142.54,142.7,142.35,142.46,6128.0,126.3614,126.5032,126.1929,126.2904,6128.0
2020-04-13 14:00:00,142.47,142.64,142.1,142.25,5096.0,126.2993,126.45,125.9713,126.1043,5096.0
2020-04-13 14:10:00,142.11,142.15,141.77,141.81,2918.0,125.9802,126.0156,125.6787,125.7142,2918.0
2020-04-13 14:20:00,141.9,142.15,141.62,142.09,7168.0,125.794,126.0156,125.5458,125.9624,7168.0
2020-04-13 14:30:00,142.38,142.4,142.09,142.09,7705.0,126.2195,126.2372,125.9624,125.9624,7705.0
2020-04-13 14:40:00,142.18,142.26,141.86,142.21,3885.0,126.0422,126.1131,125.7585,126.0688,3885.0
2020-04-13 14:50:00,142.28,142.5,142.13,142.48,7252.0,126.1309,126.3259,125.9979,126.3082,7252.0
2020-04-13 15:00:00,142.45,142.45,141.89,141.92,6550.0,126.2816,126.2816,125.7851,125.8117,6550.0
2020-04-13 15:10:00,141.99,142.56,141.73,142.56,6753.0,125.8738,126.3791,125.6433,126.3791,6753.0
2020-04-13 15:20:00,142.58,142.76,142.4,142.56,8202.0,126.3968,126.5564,126.2372,126.3791,8202.0
2020-04-13 15:30:00,142.59,143.21,142.4,143.14,11590.0,126.4057,126.9553,126.2372,126.8933,11590.0
2020-04-13 15:40:00,143.15,143.63,143.07,143.59,20458.0,126.9021,127.3276,126.8312,127.2922,20458.0
2020-04-13 15:50:00,143.69,143.69,142.3,142.65,63751.0,127.3808,127.3808,126.1486,126.4589,63751.0
2020-04-14 09:30:00,143.85,144.39,141.76,144.05,56882.0,127.5227,128.0014,125.6699,127.7,56882.0
2020-04-14 09:40:00,143.87,144.1,142.99,143.87,24128.0,127.5404,127.7443,126.7603,127.5404,24128.0
2020-04-14 09:50:00,143.99,144.41,143.45,144.28,17948.0,127.6468,128.0191,127.1681,127.9039,17948.0
2020-04-14 10:00:00,144.2,145.07,144.09,144.36,21259.0,127.8329,128.6042,127.7354,127.9748,21259.0
2020-04-14 10:10:00,144.37,145.72,144.13,145.6,33674.0,127.9836,129.1804,127.7709,129.074,33674.0
2020-04-14 10:20:00,145.75,146.1,145.53,146.05,15878.0,129.207,129.5173,129.012,129.473,15878.0
2020-04-14 10:30:00,145.99,146.43,145.96,146.33,13136.0,129.4198,129.8098,129.3932,129.7212,13136.0
2020-04-14 10:40:00,146.34,146.47,145.91,146.09,10588.0,129.73,129.8453,129.3488,129.5084,10588.0
2020-04-14 10:50:00,146.19,146.78,146.01,146.02,12083.0,129.5971,130.1201,129.4375,129.4464,12083.0
2020-04-14 11:00:00,145.86,146.5,145.86,146.49,10240.0,129.3045,129.8719,129.3045,129.863,10240.0
2020-04-14 11:10:00,146.34,146.5,146.06,146.43,19113.0,129.73,129.8719,129.4818,129.8098,19113.0
2020-04-14 11:20:00,146.44,146.53,145.97,146.07,13268.0,129.8187,129.8985,129.402,129.4907,13268.0
2020-04-14 11:30:00,146.19,146.59,146.11,146.59,9320.0,129.5971,129.9517,129.5261,129.9517,9320.0
2020-04-14 11:40:00,146.54,146.68,146.14,146.34,8888.0,129.9073,130.0315,129.5527,129.73,8888.0
2020-04-14 11:50:00,146.44,146.58,146.07,146.07,15640.0,129.8187,129.9428,129.4907,129.4907,15640.0
2020-04-14 12:00:00,146.15,146.39,145.85,145.93,12136.0,129.5616,129.7744,129.2957,129.3666,12136.0
2020-04-14 12:10:00,145.85,146.15,145.6,146.15,6473.0,129.2957,129.5616,129.074,129.5616,6473.0
2020-04-14 12:20:00,146.03,146.78,145.97,146.41,7663.0,129.4552,130.1201,129.402,129.7921,7663.0
2020-04-14 12:30:00,146.42,146.55,146.23,146.32,4318.0,129.801,129.9162,129.6325,129.7123,4318.0
2020-04-14 12:40:00,146.32,146.45,146.16,146.24,7104.0,129.7123,129.8276,129.5705,129.6414,7104.0
2020-04-14 12:50:00,146.22,146.85,146.22,146.67,5171.0,129.6237,130.1822,129.6237,130.0226,5171.0
2020-04-14 13:00:00,146.66,146.73,146.41,146.73,7293.0,130.0137,130.0758,129.7921,130.0758,7293.0
2020-04-14 13:10:00,146.66,147.14,146.66,147.1,7467.0,130.0137,130.4392,130.0137,130.4038,7467.0
2020-04-14 13:20:00,147.06,147.25,146.79,146.94,14002.0,130.3683,130.5368,130.129,130.2619,14002.0
2020-04-14 13:30:00,146.98,147.19,146.79,146.94,10797.0,130.2974,130.4836,130.129,130.2619,10797.0
2020-04-14 13:40:00,146.99,147.19,146.92,147.12,5278.0,130.3063,130.4836,130.2442,130.4215,5278.0
2020-04-14 13:50:00,147.07,147.46,147.07,147.38,3785.0,130.3772,130.7229,130.3772,130.652,3785.0
2020-04-14 14:00:00,147.4,147.46,146.9,146.95,6611.0,130.6697,130.7229,130.2265,130.2708,6611.0
2020-04-14 14:10:00,146.99,147.07,146.59,146.65,7836.0,130.3063,130.3772,129.9517,130.0049,7836.0
2020-04-14 14:20:00,146.69,146.69,146.38,146.42,11117.0,130.0403,130.0403,129.7655,129.801,11117.0
2020-04-14 14:30:00,146.44,146.81,146.43,146.64,13480.0,129.8187,130.1467,129.8098,129.996,13480.0
2020-04-14 14:40:00,146.68,146.69,145.99,146.01,11462.0,130.0315,130.0403,129.4198,129.4375,11462.0
2020-04-14 14:50:00,145.91,146.15,145.42,145.52,13938.0,129.3488,129.5616,128.9145,129.0031,13938.0
2020-04-14 15:00:00,145.52,145.91,145.4,145.74,13783.0,129.0031,129.3488,128.8967,129.1981,13783.0
2020-04-14 15:10:00,145.73,145.84,145.54,145.68,20094.0,129.1893,129.2868,129.0208,129.145,20094.0
2020-04-14 15:20:00,145.68,146.23,145.32,146.18,21803.0,129.145,129.6325,128.8258,129.5882,21803.0
2020-04-14 15:30:00,146.26,146.73,146.24,146.64,32585.0,129.6591,130.0758,129.6414,129.996,32585.0
2020-04-14 15:40:00,146.63,146.67,146.25,146.5,35682.0,129.9871,130.0226,129.6503,129.8719,35682.0
2020-04-14 15:50:00,146.51,146.86,145.65,146.13,110487.0,129.8807,130.191,129.1184,129.5439,110487.0
2020-04-15 09:30:00,146.12,146.75,144.86,145.39,40249.0,129.535,130.0935,128.418,128.8879,40249.0
2020-04-15 09:40:00,144.9,145.57,144.33,144.36,11694.0,128.4535,129.0474,127.9482,127.9748,11694.0
2020-04-15 09:50:00,144.29,145.24,144.2,144.4,32822.0,127.9127,128.7549,127.8329,128.0102,32822.0
2020-04-15 10:00:00,144.69,144.79,144.14,144.54,21605.0,128.2673,128.356,127.7797,128.1343,21605.0
2020-04-15 10:10:00,144.57,144.63,143.14,143.49,26906.0,128.1609,128.2141,126.8933,127.2035,26906.0
2020-04-15 10:20:00,143.74,144.0,143.37,143.52,14483.0,127.4251,127.6556,127.0971,127.2301,14483.0
2020-04-15 10:30:00,143.68,143.68,143.01,143.02,18129.0,127.372,127.372,126.778,126.7869,18129.0
2020-04-15 10:40:00,143.06,143.59,142.93,143.48,5866.0,126.8223,127.2922,126.7071,127.1947,5866.0
2020-04-15 10:50:00,143.48,143.71,143.2,143.27,16499.0,127.1947,127.3986,126.9464,127.0085,16499.0
2020-04-15 11:00:00,143.5,143.56,142.85,142.93,6721.0,127.2124,127.2656,126.6362,126.7071,6721.0
2020-04-15 11:10:00,142.84,143.09,142.83,143.03,13187.0,126.6273,126.8489,126.6184,126.7957,13187.0
2020-04-15 11:20:00,143.03,143.2,142.84,143.19,6298.0,126.7957,126.9464,126.6273,126.9376,6298.0
2020-04-15 11:30:00,143.23,143.5,143.11,143.15,6946.0,126.973,127.2124,126.8667,126.9021,6946.0
2020-04-15 11:40:00,143.14,143.21,142.65,142.68,7562.0,126.8933,126.9553,126.4589,126.4855,7562.0
2020-04-15 11:50:00,142.74,143.01,142.7,142.7,9650.0,126.5387,126.778,126.5032,126.5032,9650.0
2020-04-15 12:00:00,142.69,143.13,142.55,142.55,8276.0,126.4943,126.8844,126.3702,126.3702,8276.0
2020-04-15 12:10:00,142.44,142.56,142.13,142.18,15318.0,126.2727,126.3791,125.9979,126.0422,15318.0
2020-04-15 12:20:00,142.16,142.42,141.78,142.42,17394.0,126.0245,126.255,125.6876,126.255,17394.0
2020-04-15 12:30:00,142.22,142.66,142.07,142.66,17111.0,126.0777,126.4677,125.9447,126.4677,17111.0
2020-04-15 12:40:00,142.58,142.88,142.38,142.43,8181.0,126.3968,126.6628,126.2195,126.2638,8181.0
2020-04-15 12:50:00,142.46,142.74,142.29,142.37,24185.0,126.2904,126.5387,126.1397,126.2106,24185.0
2020-04-15 13:00:00,142.33,142.83,142.28,142.81,8877.0,126.1752,126.6184,126.1309,126.6007,8877.0
2020-04-15 13:10:00,142.86,143.46,142.84,143.39,8568.0,126.645,127.1769,126.6273,127.1149,8568.0
2020-04-15 13:20:00,143.37,143.37,142.95,142.99,5409.0,127.0971,127.0971,126.7248,126.7603,5409.0
2020-04-15 13:30:00,142.95,143.02,142.69,142.7,5481.0,126.7248,126.7869,126.4943,126.5032,5481.0
2020-04-15 13:40:00,142.69,142.82,142.61,142.73,5242.0,126.4943,126.6096,126.4234,126.5298,5242.0
2020-04-15 13:50:00,142.56,142.63,142.43,142.43,6314.0,126.3791,126.4411,126.2638,126.2638,6314.0
2020-04-15 14:00:00,142.44,142.94,142.43,142.73,9289.0,126.2727,126.716,126.2638,126.5298,9289.0
2020-04-15 14:10:00,142.79,142.87,142.57,142.78,13585.0,126.583,126.6539,126.3879,126.5741,13585.0
2020-04-15 14:20:00,142.76,142.81,142.26,142.57,26225.0,126.5564,126.6007,126.1131,126.3879,26225.0
2020-04-15 14:30:00,142.54,143.31,142.39,143.22,7257.0,126.3614,127.044,126.2284,126.9642,7257.0
2020-04-15 14:40:00,143.22,143.22,142.88,142.91,8772.0,126.9642,126.9642,126.6628,126.6894,8772.0
2020-04-15 14:50:00,142.87,143.1,142.66,143.02,8506.0,126.6539,126.8578,126.4677,126.7869,8506.0
2020-04-15 15:00:00,143.02,143.5,142.97,143.13,22553.0,126.7869,127.2124,126.7425,126.8844,22553.0
2020-04-15 15:10:00,143.16,143.16,142.76,143.07,11239.0,126.911,126.911,126.5564,126.8312,11239.0
2020-04-15 15:20:00,143.09,143.16,142.61,142.67,12423.0,126.8489,126.911,126.4234,126.4766,12423.0
2020-04-15 15:30:00,142.63,142.82,142.39,142.67,19245.0,126.4411,126.6096,126.2284,126.4766,19245.0
2020-04-15 15:40:00,142.7,142.8,142.34,142.65,28373.0,126.5032,126.5918,126.1841,126.4589,28373.0
2020-04-15 15:50:00,142.57,142.69,142.08,142.58,123578.0,126.3879,126.4943,125.9536,126.3968,123578.0
2020-04-16 09:30:00,144.02,144.73,143.2,143.8,45237.0,127.6734,128.3028,126.9464,127.4783,45237.0
2020-04-16 09:40:00,143.76,143.97,143.03,143.19,8658.0,127.4429,127.629,126.7957,126.9376,8658.0
2020-04-16 09:50:00,143.05,143.84,142.82,143.38,8971.0,126.8135,127.5138,126.6096,127.106,8971.0
2020-04-16 10:00:00,143.37,143.37,142.85,142.95,8440.0,127.0971,127.0971,126.6362,126.7248,8440.0
2020-04-16 10:10:00,142.8,144.7,142.67,144.62,30047.0,126.5918,128.2762,126.4766,128.2053,30047.0
2020-04-16 10:20:00,144.69,144.69,143.96,144.18,13280.0,128.2673,128.2673,127.6202,127.8152,13280.0
2020-04-16 10:30:00,144.25,144.29,143.9,144.17,11487.0,127.8773,127.9127,127.567,127.8063,11487.0
2020-04-16 10:40:00,143.97,144.2,143.34,143.52,6829.0,127.629,127.8329,127.0706,127.2301,6829.0
2020-04-16 10:50:00,143.57,143.59,143.27,143.5,6500.0,127.2744,127.2922,127.0085,127.2124,6500.0
2020-04-16 11:00:00,143.56,144.17,143.21,144.17,10721.0,127.2656,127.8063,126.9553,127.8063,10721.0
2020-04-16 11:10:00,144.17,144.61,144.04,144.45,8118.0,127.8063,128.1964,127.6911,128.0546,8118.0
2020-04-16 11:20:00,144.56,144.99,144.4,144.76,16782.0,128.1521,128.5333,128.0102,128.3294,16782.0
2020-04-16 11:30:00,144.67,144.88,144.35,144.56,26519.0,128.2496,128.4358,127.9659,128.1521,26519.0
2020-04-16 11:40:00,144.57,145.02,144.54,144.55,14413.0,128.1609,128.5599,128.1343,128.1432,14413.0
2020-04-16 11:50:00,144.52,145.58,144.5,145.49,24168.0,128.1166,129.0563,128.0989,128.9765,24168.0
2020-04-16 12:00:00,145.5,145.68,144.88,144.88,14331.0,128.9854,129.145,128.4358,128.4358,14331.0
2020-04-16 12:10:00,144.85,145.25,144.46,144.54,28634.0,128.4092,128.7638,128.0634,128.1343,28634.0
2020-04-16 12:20:00,144.52,144.95,144.48,144.95,17503.0,128.1166,128.4978,128.0812,128.4978,17503.0
2020-04-16 12:30:00,144.96,145.03,144.51,144.61,15553.0,128.5067,128.5687,128.1078,128.1964,15553.0
2020-04-16 12:40:00,144.65,145.38,144.64,145.38,11668.0,128.2319,128.879,128.223,128.879,11668.0
2020-04-16 12:50:00,145.68,145.85,145.11,145.38,15191.0,129.145,129.2957,128.6397,128.879,15191.0
2020-04-16 13:00:00,145.31,145.72,145.26,145.51,10968.0,128.817,129.1804,128.7726,128.9943,10968.0
2020-04-16 13:10:00,145.5,145.78,145.39,145.45,9821.0,128.9854,129.2336,128.8879,128.9411,9821.0
2020-04-16 13:20:00,145.49,145.62,145.27,145.37,9949.0,128.9765,129.0918,128.7815,128.8701,9949.0
2020-04-16 13:30:00,145.44,145.51,145.31,145.38,5762.0,128.9322,128.9943,128.817,128.879,5762.0
2020-04-16 13:40:00,145.35,145.69,145.34,145.6,6409.0,128.8524,129.1538,128.8435,129.074,6409.0
2020-04-16 13:50:00,145.55,145.57,145.1,145.2,4402.0,129.0297,129.0474,128.6308,128.7194,4402.0
2020-04-16 14:00:00,145.21,145.65,144.99,145.59,6666.0,128.7283,129.1184,128.5333,129.0652,6666.0
2020-04-16 14:10:00,145.59,146.24,145.42,146.1,27109.0,129.0652,129.6414,128.9145,129.5173,27109.0
2020-04-16 14:20:00,146.06,146.06,145.57,145.72,21165.0,129.4818,129.4818,129.0474,129.1804,21165.0
2020-04-16 14:30:00,145.7,146.06,145.61,145.89,22968.0,129.1627,129.4818,129.0829,129.3311,22968.0
2020-04-16 14:40:00,145.88,145.96,145.48,145.48,10430.0,129.3223,129.3932,128.9677,128.9677,10430.0
2020-04-16 14:50:00,145.48,145.68,145.23,145.58,10437.0,128.9677,129.145,128.746,129.0563,10437.0
2020-04-16 15:00:00,145.64,145.64,145.32,145.44,10584.0,129.1095,129.1095,128.8258,128.9322,10584.0
2020-04-16 15:10:00,145.52,145.59,145.3,145.59,9473.0,129.0031,129.0652,128.8081,129.0652,9473.0
2020-04-16 15:20:00,145.62,146.18,145.58,146.13,12721.0,129.0918,129.5882,129.0563,129.5439,12721.0
2020-04-16 15:30:00,146.18,146.67,146.1,146.22,32572.0,129.5882,130.0226,129.5173,129.6237,32572.0
2020-04-16 15:40:00,146.21,146.21,145.6,145.61,41757.0,129.6148,129.6148,129.074,129.0829,41757.0
2020-04-16 15:50:00,145.62,146.01,145.35,145.45,81927.0,129.0918,129.4375,128.8524,128.9411,81927.0
2020-04-17 09:30:00,147.4,147.77,146.85,147.36,52259.0,130.6697,130.9977,130.1822,130.6343,52259.0
2020-04-17 09:40:00,147.1,147.73,146.9,147.25,22088.0,130.4038,130.9623,130.2265,130.5368,22088.0
2020-04-17 09:50:00,147.29,147.75,146.65,146.9,32840.0,130.5722,130.98,130.0049,130.2265,32840.0
2020-04-17 10:00:00,146.77,147.26,146.34,146.95,16293.0,130.1112,130.5456,129.73,130.2708,16293.0
2020-04-17 10:10:00,146.93,147.05,146.29,146.41,10489.0,130.2531,130.3595,129.6857,129.7921,10489.0
2020-04-17 10:20:00,146.41,146.56,146.15,146.27,6701.0,129.7921,129.9251,129.5616,129.668,6701.0
2020-04-17 10:30:00,146.29,146.29,145.77,145.81,7612.0,129.6857,129.6857,129.2247,129.2602,7612.0
2020-04-17 10:40:00,145.79,146.21,145.79,145.96,12537.0,129.2425,129.6148,129.2425,129.3932,12537.0
2020-04-17 10:50:00,145.89,145.9,145.41,145.45,13709.0,129.3311,129.34,128.9056,128.9411,13709.0
2020-04-17 11:00:00,145.43,145.53,145.2,145.34,14156.0,128.9233,129.012,128.7194,128.8435,14156.0
2020-04-17 11:10:00,145.28,145.34,143.96,144.19,20692.0,128.7904,128.8435,127.6202,127.8241,20692.0
2020-04-17 11:20:00,144.16,144.61,144.0,144.28,16917.0,127.7975,128.1964,127.6556,127.9039,16917.0
2020-04-17 11:30:00,144.29,145.37,144.23,145.17,9886.0,127.9127,128.8701,127.8595,128.6928,9886.0
2020-04-17 11:40:00,145.18,145.59,145.17,145.36,31764.0,128.7017,129.0652,128.6928,128.8613,31764.0
2020-04-17 11:50:00,145.3,145.35,144.49,144.57,7563.0,128.8081,128.8524,128.09,128.1609,7563.0
2020-04-17 12:00:00,144.54,144.76,144.4,144.73,11040.0,128.1343,128.3294,128.0102,128.3028,11040.0
2020-04-17 12:10:00,144.66,144.9,144.59,144.83,11065.0,128.2407,128.4535,128.1787,128.3914,11065.0
2020-04-17 12:20:00,144.84,145.15,144.62,144.69,10646.0,128.4003,128.6751,128.2053,128.2673,10646.0
2020-04-17 12:30:00,144.73,145.3,144.64,145.3,8855.0,128.3028,128.8081,128.223,128.8081,8855.0
2020-04-17 12:40:00,145.2,145.24,145.02,145.18,9145.0,128.7194,128.7549,128.5599,128.7017,9145.0
2020-04-17 12:50:00,145.15,145.24,144.62,144.63,7730.0,128.6751,128.7549,128.2053,128.2141,7730.0
2020-04-17 13:00:00,144.55,144.98,144.55,144.92,8649.0,128.1432,128.5244,128.1432,128.4712,8649.0
2020-04-17 13:10:00,144.92,145.0,144.69,144.97,8733.0,128.4712,128.5421,128.2673,128.5155,8733.0
2020-04-17 13:20:00,144.94,145.04,144.75,144.79,5955.0,128.4889,128.5776,128.3205,128.356,5955.0
2020-04-17 13:30:00,144.84,145.38,144.84,145.27,7064.0,128.4003,128.879,128.4003,128.7815,7064.0
2020-04-17 13:40:00,145.21,145.23,144.7,144.91,7030.0,128.7283,128.746,128.2762,128.4624,7030.0
2020-04-17 13:50:00,145.0,145.36,144.8,145.34,10918.0,128.5421,128.8613,128.3648,128.8435,10918.0
2020-04-17 14:00:00,145.35,145.4,145.07,145.16,28273.0,128.8524,128.8967,128.6042,128.684,28273.0
2020-04-17 14:10:00,145.22,145.35,145.11,145.33,11809.0,128.7372,128.8524,128.6397,128.8347,11809.0
2020-04-17 14:20:00,145.29,145.36,145.2,145.21,10020.0,128.7992,128.8613,128.7194,128.7283,10020.0
2020-04-17 14:30:00,145.2,145.26,144.81,144.89,7084.0,128.7194,128.7726,128.3737,128.4446,7084.0
2020-04-17 14:40:00,144.93,145.0,144.83,145.0,11396.0,128.4801,128.5421,128.3914,128.5421,11396.0
2020-04-17 14:50:00,145.02,145.39,145.02,145.28,14779.0,128.5599,128.8879,128.5599,128.7904,14779.0
2020-04-17 15:00:00,145.23,145.48,145.23,145.38,10082.0,128.746,128.9677,128.746,128.879,10082.0
2020-04-17 15:10:00,145.43,145.43,145.29,145.35,7194.0,128.9233,128.9233,128.7992,128.8524,7194.0
2020-04-17 15:20:00,145.36,145.45,145.14,145.44,10833.0,128.8613,128.9411,128.6662,128.9322,10833.0
2020-04-17 15:30:00,145.43,145.83,145.3,145.78,12996.0,128.9233,129.2779,128.8081,129.2336,12996.0
2020-04-17 15:40:00,145.82,146.15,145.76,146.15,26289.0,129.2691,129.5616,129.2159,129.5616,26289.0
2020-04-17 15:50:00,146.29,146.85,146.01,146.46,88523.0,129.6857,130.1822,129.4375,129.8364,88523.0
2020-04-20 09:30:00,143.25,144.96,143.06,144.4,59825.0,126.9908,128.5067,126.8223,128.0102,59825.0
2020-04-20 09:40:00,144.3,144.3,143.36,143.59,44626.0,127.9216,127.9216,127.0883,127.2922,44626.0
2020-04-20 09:50:00,143.71,144.76,143.43,144.35,18817.0,127.3986,128.3294,127.1503,127.9659,18817.0
2020-04-20 10:00:00,144.48,144.88,144.27,144.8,8210.0,128.0812,128.4358,127.895,128.3648,8210.0
2020-04-20 10:10:00,144.79,145.41,144.67,145.18,11529.0,128.356,128.9056,128.2496,128.7017,11529.0
2020-04-20 10:20:00,145.32,145.41,144.83,145.14,28198.0,128.8258,128.9056,128.3914,128.6662,28198.0
2020-04-20 10:30:00,145.14,145.38,144.91,145.11,17622.0,128.6662,128.879,128.4624,128.6397,17622.0
2020-04-20 10:40:00,145.03,145.6,144.95,145.59,14058.0,128.5687,129.074,128.4978,129.0652,14058.0
2020-04-20 10:50:00,145.62,145.7,145.26,145.32,21740.0,129.0918,129.1627,128.7726,128.8258,21740.0
2020-04-20 11:00:00,145.3,145.42,145.17,145.3,27102.0,128.8081,128.9145,128.6928,128.8081,27102.0
2020-04-20 11:10:00,145.23,145.31,144.79,144.97,12048.0,128.746,128.817,128.356,128.5155,12048.0
2020-04-20 11:20:00,144.95,145.39,144.95,145.27,19574.0,128.4978,128.8879,128.4978,128.7815,19574.0
2020-04-20 11:30:00,145.26,145.55,145.05,145.44,17934.0,128.7726,129.0297,128.5865,128.9322,17934.0
2020-04-20 11:40:00,145.42,145.66,145.38,145.66,4567.0,128.9145,129.1272,128.879,129.1272,4567.0
2020-04-20 11:50:00,145.61,145.82,145.59,145.72,4838.0,129.0829,129.2691,129.0652,129.1804,4838.0
2020-04-20 12:00:00,145.74,146.14,145.74,145.93,9836.0,129.1981,129.5527,129.1981,129.3666,9836.0
2020-04-20 12:10:00,145.87,145.87,145.57,145.77,6180.0,129.3134,129.3134,129.0474,129.2247,6180.0
2020-04-20 12:20:00,145.75,145.8,145.24,145.33,15296.0,129.207,129.2513,128.7549,128.8347,15296.0
2020-04-20 12:30:00,145.34,146.48,145.22,146.48,20243.0,128.8435,129.8542,128.7372,129.8542,20243.0
2020-04-20 12:40:00,146.61,146.71,146.24,146.44,28399.0,129.9694,130.058,129.6414,129.8187,28399.0
2020-04-20 12:50:00,146.36,146.85,146.36,146.78,4001.0,129.7478,130.1822,129.7478,130.1201,4001.0
2020-04-20 13:00:00,146.9,147.1,146.29,147.04,20196.0,130.2265,130.4038,129.6857,130.3506,20196.0
2020-04-20 13:10:00,147.16,147.3,147.08,147.09,10014.0,130.457,130.5811,130.3861,130.3949,10014.0
2020-04-20 13:20:00,147.1,147.1,146.68,146.68,6035.0,130.4038,130.4038,130.0315,130.0315,6035.0
2020-04-20 13:30:00,146.73,146.8,146.34,146.57,2514.0,130.0758,130.1378,129.73,129.9339,2514.0
2020-04-20 13:40:00,146.58,146.72,146.54,146.62,5635.0,129.9428,130.0669,129.9073,129.9783,5635.0
2020-04-20 13:50:00,146.66,146.86,146.59,146.76,5520.0,130.0137,130.191,129.9517,130.1024,5520.0
2020-04-20 14:00:00,146.7,146.94,146.65,146.82,5089.0,130.0492,130.2619,130.0049,130.1556,5089.0
2020-04-20 14:10:00,146.79,146.79,145.99,145.99,6813.0,130.129,130.129,129.4198,129.4198,6813.0
2020-04-20 14:20:00,145.99,145.99,145.52,145.54,11690.0,129.4198,129.4198,129.0031,129.0208,11690.0
2020-04-20 14:30:00,145.54,145.97,145.48,145.91,8253.0,129.0208,129.402,128.9677,129.3488,8253.0
2020-04-20 14:40:00,145.97,146.09,145.63,146.09,9353.0,129.402,129.5084,129.1006,129.5084,9353.0
2020-04-20 14:50:00,146.0,146.07,145.0,145.02,11057.0,129.4286,129.4907,128.5421,128.5599,11057.0
2020-04-20 15:00:00,145.06,145.31,144.8,144.99,11307.0,128.5953,128.817,128.3648,128.5333,11307.0
2020-04-20 15:10:00,145.11,145.25,144.92,145.0,18047.0,128.6397,128.7638,128.4712,128.5421,18047.0
2020-04-20 15:20:00,144.99,145.32,144.96,145.24,13635.0,128.5333,128.8258,128.5067,128.7549,13635.0
2020-04-20 15:30:00,145.19,145.71,145.12,145.16,18834.0,128.7106,129.1715,128.6485,128.684,18834.0
2020-04-20 15:40:00,145.22,145.36,144.84,145.36,23701.0,128.7372,128.8613,128.4003,128.8613,23701.0
2020-04-20 15:50:00,145.26,145.34,144.35,144.58,90760.0,128.7726,128.8435,127.9659,128.1698,90760.0
2020-04-21 09:30:00,146.24,146.24,143.82,144.16,51785.0,129.6414,129.6414,127.4961,127.7975,51785.0
2020-04-21 09:40:00,144.13,144.13,143.32,143.69,22127.0,127.7709,127.7709,127.0528,127.3808,22127.0
2020-04-21 09:50:00,143.78,143.9,142.93,143.4,11206.0,127.4606,127.567,126.7071,127.1237,11206.0
2020-04-21 10:00:00,143.44,143.69,143.07,143.14,12672.0,127.1592,127.3808,126.8312,126.8933,12672.0
2020-04-21 10:10:00,143.17,144.46,142.79,143.96,26745.0,126.9198,128.0634,126.583,127.6202,26745.0
2020-04-21 10:20:00,143.93,144.8,143.9,144.26,7447.0,127.5936,128.3648,127.567,127.8861,7447.0
2020-04-21 10:30:00,144.36,144.36,143.72,143.84,7257.0,127.9748,127.9748,127.4074,127.5138,7257.0
2020-04-21 10:40:00,143.93,144.2,143.69,143.94,9412.0,127.5936,127.8329,127.3808,127.6024,9412.0
2020-04-21 10:50:00,143.99,144.13,143.61,143.63,7967.0,127.6468,127.7709,127.3099,127.3276,7967.0
2020-04-21 11:00:00,143.52,143.98,143.43,143.83,11066.0,127.2301,127.6379,127.1503,127.5049,11066.0
2020-04-21 11:10:00,143.99,143.99,143.55,143.91,10235.0,127.6468,127.6468,127.2567,127.5759,10235.0
2020-04-21 11:20:00,143.83,144.09,143.48,143.53,23198.0,127.5049,127.7354,127.1947,127.239,23198.0
2020-04-21 11:30:00,143.63,144.14,143.1,143.2,14540.0,127.3276,127.7797,126.8578,126.9464,14540.0
2020-04-21 11:40:00,143.18,143.2,142.7,143.2,11788.0,126.9287,126.9464,126.5032,126.9464,11788.0
2020-04-21 11:50:00,143.17,143.32,142.83,143.0,10654.0,126.9198,127.0528,126.6184,126.7691,10654.0
2020-04-21 12:00:00,143.03,143.05,142.26,142.4,9947.0,126.7957,126.8135,126.1131,126.2372,9947.0
2020-04-21 12:10:00,142.39,142.62,142.27,142.35,6276.0,126.2284,126.4323,126.122,126.1929,6276.0
2020-04-21 12:20:00,142.35,142.4,142.07,142.1,5638.0,126.1929,126.2372,125.9447,125.9713,5638.0
2020-04-21 12:30:00,142.09,142.18,141.92,142.18,7034.0,125.9624,126.0422,125.8117,126.0422,7034.0
2020-04-21 12:40:00,142.27,142.33,142.11,142.32,4879.0,126.122,126.1752,125.9802,126.1663,4879.0
2020-04-21 12:50:00,142.41,142.76,142.31,142.34,9452.0,126.2461,126.5564,126.1575,126.1841,9452.0
2020-04-21 13:00:00,142.35,142.5,142.04,142.17,13615.0,126.1929,126.3259,125.9181,126.0333,13615.0
2020-04-21 13:10:00,142.19,142.31,142.14,142.25,7741.0,126.0511,126.1575,126.0068,126.1043,7741.0
2020-04-21 13:20:00,142.3,142.6,142.16,142.6,57856.0,126.1486,126.4145,126.0245,126.4145,57856.0
2020-04-21 13:30:00,142.64,143.02,142.56,143.02,8101.0,126.45,126.7869,126.3791,126.7869,8101.0
2020-04-21 13:40:00,143.08,143.09,142.68,142.74,13863.0,126.8401,126.8489,126.4855,126.5387,13863.0
2020-04-21 13:50:00,142.72,143.28,142.72,142.97,6269.0,126.5209,127.0174,126.5209,126.7425,6269.0
2020-04-21 14:00:00,142.91,143.44,142.79,143.44,16409.0,126.6894,127.1592,126.583,127.1592,16409.0
2020-04-21 14:10:00,143.49,143.67,143.26,143.3,14558.0,127.2035,127.3631,126.9996,127.0351,14558.0
2020-04-21 14:20:00,143.31,144.04,143.25,143.63,6855.0,127.044,127.6911,126.9908,127.3276,6855.0
2020-04-21 14:30:00,143.58,143.77,143.17,143.21,6083.0,127.2833,127.4517,126.9198,126.9553,6083.0
2020-04-21 14:40:00,143.19,143.19,142.64,142.64,6468.0,126.9376,126.9376,126.45,126.45,6468.0
2020-04-21 14:50:00,142.6,142.7,142.34,142.34,7917.0,126.4145,126.5032,126.1841,126.1841,7917.0
2020-04-21 15:00:00,142.32,142.59,142.0,142.01,12833.0,126.1663,126.4057,125.8826,125.8915,12833.0
2020-04-21 15:10:00,142.07,142.56,141.79,142.56,11625.0,125.9447,126.3791,125.6965,126.3791,11625.0
2020-04-21 15:20:00,142.52,142.69,142.36,142.44,14340.0,126.3436,126.4943,126.2018,126.2727,14340.0
2020-04-21 15:30:00,142.42,142.92,142.09,142.75,24140.0,126.255,126.6982,125.9624,126.5475,24140.0
2020-04-21 15:40:00,142.68,142.72,141.74,141.74,30976.0,126.4855,126.5209,125.6522,125.6522,30976.0
2020-04-21 15:50:00,141.74,141.89,140.75,141.62,127033.0,125.6522,125.7851,124.7745,125.5458,127033.0
2020-04-22 09:30:00,142.68,143.56,142.5,143.01,26855.0,126.4855,127.2656,126.3259,126.778,26855.0
2020-04-22 09:40:00,143.33,143.49,142.55,142.78,4200.0,127.0617,127.2035,126.3702,126.5741,4200.0
2020-04-22 09:50:00,142.76,143.25,142.72,142.99,14611.0,126.5564,126.9908,126.5209,126.7603,14611.0
2020-04-22 10:00:00,143.08,143.15,142.68,143.09,11286.0,126.8401,126.9021,126.4855,126.8489,11286.0
2020-04-22 10:10:00,143.06,143.23,142.81,142.96,18800.0,126.8223,126.973,126.6007,126.7337,18800.0
2020-04-22 10:20:00,143.0,143.29,142.94,143.27,25892.0,126.7691,127.0262,126.716,127.0085,25892.0
2020-04-22 10:30:00,143.28,143.8,143.28,143.74,8915.0,127.0174,127.4783,127.0174,127.4251,8915.0
2020-04-22 10:40:00,143.77,143.81,143.4,143.62,12953.0,127.4517,127.4872,127.1237,127.3188,12953.0
2020-04-22 10:50:00,143.59,143.6,143.24,143.24,12813.0,127.2922,127.301,126.9819,126.9819,12813.0
2020-04-22 11:00:00,143.25,143.34,142.91,143.1,9138.0,126.9908,127.0706,126.6894,126.8578,9138.0
2020-04-22 11:10:00,143.16,143.35,143.11,143.28,14982.0,126.911,127.0794,126.8667,127.0174,14982.0
2020-04-22 11:20:00,143.22,143.34,143.2,143.28,20249.0,126.9642,127.0706,126.9464,127.0174,20249.0
2020-04-22 11:30:00,143.3,143.99,143.2,143.96,12205.0,127.0351,127.6468,126.9464,127.6202,12205.0
2020-04-22 11:40:00,143.94,144.19,143.79,143.95,17731.0,127.6024,127.8241,127.4695,127.6113,17731.0
2020-04-22 11:50:00,144.0,144.04,143.65,143.77,9480.0,127.6556,127.6911,127.3454,127.4517,9480.0
2020-04-22 12:00:00,143.84,143.91,143.42,143.45,12040.0,127.5138,127.5759,127.1415,127.1681,12040.0
2020-04-22 12:10:00,143.42,143.79,143.33,143.74,10002.0,127.1415,127.4695,127.0617,127.4251,10002.0
2020-04-22 12:20:00,143.69,143.8,143.61,143.74,8548.0,127.3808,127.4783,127.3099,127.4251,8548.0
2020-04-22 12:30:00,143.79,144.07,143.67,144.06,6406.0,127.4695,127.7177,127.3631,127.7088,6406.0
2020-04-22 12:40:00,144.11,144.29,144.02,144.02,7662.0,127.7532,127.9127,127.6734,127.6734,7662.0
2020-04-22 12:50:00,143.99,144.0,143.74,143.89,5517.0,127.6468,127.6556,127.4251,127.5581,5517.0
2020-04-22 13:00:00,143.91,143.97,143.54,143.56,7561.0,127.5759,127.629,127.2479,127.2656,7561.0
2020-04-22 13:10:00,143.55,143.74,143.54,143.71,4747.0,127.2567,127.4251,127.2479,127.3986,4747.0
2020-04-22 13:20:00,143.77,144.01,143.77,144.0,7411.0,127.4517,127.6645,127.4517,127.6556,7411.0
2020-04-22 13:30:00,144.05,144.08,143.61,143.72,3905.0,127.7,127.7266,127.3099,127.4074,3905.0
2020-04-22 13:40:00,143.69,144.0,143.67,143.94,6211.0,127.3808,127.6556,127.3631,127.6024,6211.0
2020-04-22 13:50:00,143.98,144.0,143.81,143.82,4957.0,127.6379,127.6556,127.4872,127.4961,4957.0
2020-04-22 14:00:00,143.8,144.13,143.8,144.05,8839.0,127.4783,127.7709,127.4783,127.7,8839.0
2020-04-22 14:10:00,144.04,144.04,143.7,143.86,9410.0,127.6911,127.6911,127.3897,127.5315,9410.0
2020-04-22 14:20:00,143.88,144.1,143.65,143.91,19976.0,127.5493,127.7443,127.3454,127.5759,19976.0
2020-04-22 14:30:00,143.9,143.94,143.64,143.68,19124.0,127.567,127.6024,127.3365,127.372,19124.0
2020-04-22 14:40:00,143.72,144.05,143.57,143.97,10713.0,127.4074,127.7,127.2744,127.629,10713.0
2020-04-22 14:50:00,144.0,144.6,144.0,144.48,10209.0,127.6556,128.1875,127.6556,128.0812,10209.0
2020-04-22 15:00:00,144.53,144.65,144.39,144.61,10381.0,128.1255,128.2319,128.0014,128.1964,10381.0
2020-04-22 15:10:00,144.63,144.97,144.62,144.96,32546.0,128.2141,128.5155,128.2053,128.5067,32546.0
2020-04-22 15:20:00,144.98,145.22,144.94,145.15,17309.0,128.5244,128.7372,128.4889,128.6751,17309.0
2020-04-22 15:30:00,145.17,145.48,145.17,145.25,28783.0,128.6928,128.9677,128.6928,128.7638,28783.0
2020-04-22 15:40:00,145.27,145.27,144.14,144.56,44422.0,128.7815,128.7815,127.7797,128.1521,44422.0
2020-04-22 15:50:00,144.57,144.57,143.24,143.72,220432.0,128.1609,128.1609,126.9819,127.4074,220432.0
2020-04-23 09:30:00,140.0,142.02,138.39,138.4,68953.0,124.1096,125.9004,122.6824,122.6913,68953.0
2020-04-23 09:40:00,138.92,138.95,137.51,138.59,47903.0,123.1522,123.1788,121.9023,122.8597,47903.0
2020-04-23 09:50:00,138.51,139.78,138.07,139.7,23248.0,122.7888,123.9146,122.3987,123.8437,23248.0
2020-04-23 10:00:00,139.58,139.58,137.56,138.09,32386.0,123.7373,123.7373,121.9466,122.4164,32386.0
2020-04-23 10:10:00,138.2,138.85,137.94,138.83,23247.0,122.514,123.0902,122.2835,123.0724,23247.0
2020-04-23 10:20:00,138.82,139.63,138.45,138.74,23621.0,123.0636,123.7816,122.7356,122.9927,23621.0
2020-04-23 10:30:00,138.69,138.85,137.8,138.82,26718.0,122.9483,123.0902,122.1594,123.0636,26718.0
2020-04-23 10:40:00,138.69,139.3,138.3,139.16,29074.0,122.9483,123.4891,122.6026,123.365,29074.0
2020-04-23 10:50:00,139.19,139.96,139.1,139.86,26941.0,123.3916,124.0742,123.3118,123.9855,26941.0
2020-04-23 11:00:00,139.75,140.05,139.48,139.98,18036.0,123.888,124.154,123.6487,124.0919,18036.0
2020-04-23 11:10:00,139.98,139.98,139.42,139.51,27327.0,124.0919,124.0919,123.5955,123.6753,27327.0
2020-04-23 11:20:00,139.52,139.74,138.47,138.91,24180.0,123.6841,123.8792,122.7533,123.1434,24180.0
2020-04-23 11:30:00,138.88,138.88,137.73,137.82,38178.0,123.1168,123.1168,122.0973,122.1771,38178.0
2020-04-23 11:40:00,137.93,138.14,137.56,138.14,36065.0,122.2746,122.4608,121.9466,122.4608,36065.0
2020-04-23 11:50:00,138.09,138.68,137.86,138.53,24043.0,122.4164,122.9395,122.2125,122.8065,24043.0
2020-04-23 12:00:00,138.58,138.6,137.65,137.75,29109.0,122.8508,122.8686,122.0264,122.115,29109.0
2020-04-23 12:10:00,137.72,138.21,137.62,137.76,14315.0,122.0884,122.5228,121.9998,122.1239,14315.0
2020-04-23 12:20:00,137.85,138.06,137.57,137.73,20739.0,122.2037,122.3898,121.9555,122.0973,20739.0
2020-04-23 12:30:00,137.7,137.71,137.0,137.22,26977.0,122.0707,122.0796,121.4502,121.6452,26977.0
2020-04-23 12:40:00,137.23,137.36,135.87,136.01,41261.0,121.6541,121.7693,120.4484,120.5725,41261.0
2020-04-23 12:50:00,136.09,137.16,135.88,136.65,34208.0,120.6434,121.592,120.4573,121.1399,34208.0
2020-04-23 13:00:00,136.65,137.08,136.13,136.2,21793.0,121.1399,121.5211,120.6789,120.741,21793.0
2020-04-23 13:10:00,136.13,136.48,135.99,136.42,17408.0,120.6789,120.9892,120.5548,120.936,17408.0
2020-04-23 13:20:00,136.42,136.45,135.88,136.29,24345.0,120.936,120.9626,120.4573,120.8207,24345.0
2020-04-23 13:30:00,136.25,136.53,135.96,136.05,16568.0,120.7853,121.0335,120.5282,120.608,16568.0
2020-04-23 13:40:00,136.07,136.39,135.99,136.02,63131.0,120.6257,120.9094,120.5548,120.5814,63131.0
2020-04-23 13:50:00,136.11,136.44,136.03,136.38,21069.0,120.6612,120.9537,120.5903,120.9005,21069.0
2020-04-23 14:00:00,136.48,137.18,136.09,137.04,22148.0,120.9892,121.6097,120.6434,121.4856,22148.0
2020-04-23 14:10:00,137.08,137.94,136.67,137.92,20871.0,121.5211,122.2835,121.1576,122.2657,20871.0
2020-04-23 14:20:00,137.94,138.36,137.69,138.19,20032.0,122.2835,122.6558,122.0618,122.5051,20032.0
2020-04-23 14:30:00,138.28,138.49,138.14,138.16,27830.0,122.5849,122.771,122.4608,122.4785,27830.0
2020-04-23 14:40:00,138.19,138.66,137.8,137.8,19186.0,122.5051,122.9217,122.1594,122.1594,19186.0
2020-04-23 14:50:00,137.85,138.09,137.71,138.05,22654.0,122.2037,122.4164,122.0796,122.381,22654.0
2020-04-23 15:00:00,137.98,138.13,137.85,137.87,15573.0,122.3189,122.4519,122.2037,122.2214,15573.0
2020-04-23 15:10:00,137.88,137.93,136.2,136.46,27804.0,122.2303,122.2746,120.741,120.9714,27804.0
2020-04-23 15:20:00,136.5,137.51,136.47,137.48,29588.0,121.0069,121.9023,120.9803,121.8757,29588.0
2020-04-23 15:30:00,137.5,137.58,137.01,137.33,36109.0,121.8934,121.9643,121.459,121.7427,36109.0
2020-04-23 15:40:00,137.36,137.52,136.95,137.33,35616.0,121.7693,121.9111,121.4058,121.7427,35616.0
2020-04-23 15:50:00,137.28,137.33,136.52,136.72,186234.0,121.6984,121.7427,121.0246,121.2019,186234.0
2020-04-24 09:30:00,136.03,136.43,134.68,135.9,85828.0,120.5903,120.9449,119.3935,120.475,85828.0
2020-04-24 09:40:00,135.44,136.0,135.02,135.26,20214.0,120.0672,120.5637,119.6949,119.9077,20214.0
2020-04-24 09:50:00,135.15,135.39,133.67,134.49,63645.0,119.8101,120.0229,118.4981,119.225,63645.0
2020-04-24 10:00:00,134.49,134.61,133.39,134.03,60945.0,119.225,119.3314,118.2499,118.8173,60945.0
2020-04-24 10:10:00,134.12,136.0,134.11,136.0,28010.0,118.897,120.5637,118.8882,120.5637,28010.0
2020-04-24 10:20:00,135.94,136.26,135.57,136.1,25288.0,120.5105,120.7941,120.1825,120.6523,25288.0
2020-04-24 10:30:00,136.08,136.6,135.98,136.06,20708.0,120.6346,121.0956,120.5459,120.6168,20708.0
2020-04-24 10:40:00,136.06,136.15,135.47,135.64,13604.0,120.6168,120.6966,120.0938,120.2445,13604.0
2020-04-24 10:50:00,135.65,135.97,135.17,135.17,8110.0,120.2534,120.5371,119.8279,119.8279,8110.0
2020-04-24 11:00:00,135.06,135.14,134.4,135.1,12756.0,119.7304,119.8013,119.1453,119.7658,12756.0
2020-04-24 11:10:00,135.04,135.12,134.47,135.12,18177.0,119.7126,119.7835,119.2073,119.7835,18177.0
2020-04-24 11:20:00,135.15,135.31,135.04,135.15,14605.0,119.8101,119.952,119.7126,119.8101,14605.0
2020-04-24 11:30:00,135.11,135.13,133.95,134.06,19784.0,119.7747,119.7924,118.7463,118.8439,19784.0
2020-04-24 11:40:00,134.11,134.39,134.01,134.24,17032.0,118.8882,119.1364,118.7995,119.0034,17032.0
2020-04-24 11:50:00,134.25,134.66,134.08,134.38,16674.0,119.0123,119.3758,118.8616,119.1275,16674.0
2020-04-24 12:00:00,134.24,134.57,134.08,134.41,7908.0,119.0034,119.296,118.8616,119.1541,7908.0
2020-04-24 12:10:00,134.4,134.7,134.34,134.68,11056.0,119.1453,119.4112,119.0921,119.3935,11056.0
2020-04-24 12:20:00,134.68,134.98,134.5,134.98,10659.0,119.3935,119.6594,119.2339,119.6594,10659.0
2020-04-24 12:30:00,134.99,135.12,134.68,134.77,12111.0,119.6683,119.7835,119.3935,119.4733,12111.0
2020-04-24 12:40:00,134.78,135.19,134.78,135.01,6118.0,119.4821,119.8456,119.4821,119.686,6118.0
2020-04-24 12:50:00,135.03,135.07,134.5,134.62,11383.0,119.7038,119.7392,119.2339,119.3403,11383.0
2020-04-24 13:00:00,134.59,134.88,134.59,134.59,6304.0,119.3137,119.5708,119.3137,119.3137,6304.0
2020-04-24 13:10:00,134.59,134.75,134.47,134.75,10717.0,119.3137,119.4555,119.2073,119.4555,10717.0
2020-04-24 13:20:00,134.71,134.8,134.48,134.78,9756.0,119.4201,119.4999,119.2162,119.4821,9756.0
2020-04-24 13:30:00,134.74,135.42,134.73,135.31,17166.0,119.4467,120.0495,119.4378,119.952,17166.0
2020-04-24 13:40:00,135.33,135.41,135.08,135.15,6573.0,119.9697,120.0406,119.7481,119.8101,6573.0
2020-04-24 13:50:00,134.99,135.49,134.98,135.42,8270.0,119.6683,120.1115,119.6594,120.0495,8270.0
2020-04-24 14:00:00,135.48,135.81,135.39,135.74,10134.0,120.1027,120.3952,120.0229,120.3332,10134.0
2020-04-24 14:10:00,135.7,135.93,135.66,135.78,9818.0,120.2977,120.5016,120.2623,120.3686,9818.0
2020-04-24 14:20:00,135.78,135.81,135.3,135.56,10645.0,120.3686,120.3952,119.9431,120.1736,10645.0
2020-04-24 14:30:00,135.57,135.91,135.52,135.91,10500.0,120.1825,120.4839,120.1381,120.4839,10500.0
2020-04-24 14:40:00,135.9,135.95,135.58,135.73,12997.0,120.475,120.5193,120.1913,120.3243,12997.0
2020-04-24 14:50:00,135.69,135.74,135.32,135.39,13873.0,120.2888,120.3332,119.9608,120.0229,13873.0
2020-04-24 15:00:00,135.32,135.33,134.82,135.25,18400.0,119.9608,119.9697,119.5176,119.8988,18400.0
2020-04-24 15:10:00,135.27,135.32,134.86,135.24,18428.0,119.9165,119.9608,119.5531,119.8899,18428.0
2020-04-24 15:20:00,135.24,135.62,134.85,135.54,24893.0,119.8899,120.2268,119.5442,120.1559,24893.0
2020-04-24 15:30:00,135.59,135.88,135.48,135.82,32368.0,120.2002,120.4573,120.1027,120.4041,32368.0
2020-04-24 15:40:00,135.83,136.23,135.83,136.0,37966.0,120.413,120.7676,120.413,120.5637,37966.0
2020-04-24 15:50:00,136.03,136.12,135.51,135.75,90248.0,120.5903,120.67,120.1293,120.342,90248.0
2020-04-27 09:30:00,136.55,137.65,136.21,137.65,26762.0,121.0512,122.0264,120.7498,122.0264,26762.0
2020-04-27 09:40:00,137.41,137.68,136.87,136.91,13005.0,121.8136,122.053,121.3349,121.3704,13005.0
2020-04-27 09:50:00,136.92,136.98,136.44,136.84,5670.0,121.3792,121.4324,120.9537,121.3083,5670.0
2020-04-27 10:00:00,136.8,137.1,136.08,136.19,21736.0,121.2729,121.5388,120.6346,120.7321,21736.0
2020-04-27 10:10:00,136.26,136.45,136.0,136.44,34554.0,120.7941,120.9626,120.5637,120.9537,34554.0
2020-04-27 10:20:00,136.53,136.74,136.47,136.48,6985.0,121.0335,121.2197,120.9803,120.9892,6985.0
2020-04-27 10:30:00,136.64,136.79,136.53,136.63,9688.0,121.131,121.264,121.0335,121.1222,9688.0
2020-04-27 10:40:00,136.62,136.69,136.34,136.36,9122.0,121.1133,121.1753,120.8651,120.8828,9122.0
2020-04-27 10:50:00,136.3,136.37,136.2,136.21,8702.0,120.8296,120.8917,120.741,120.7498,8702.0
2020-04-27 11:00:00,136.25,136.26,135.77,135.85,11260.0,120.7853,120.7941,120.3598,120.4307,11260.0
2020-04-27 11:10:00,135.83,135.96,135.61,135.89,13921.0,120.413,120.5282,120.2179,120.4661,13921.0
2020-04-27 11:20:00,135.94,136.04,135.66,135.81,9172.0,120.5105,120.5991,120.2623,120.3952,9172.0
2020-04-27 11:30:00,135.72,135.84,135.63,135.72,9145.0,120.3154,120.4218,120.2357,120.3154,9145.0
2020-04-27 11:40:00,135.65,136.19,135.6,136.19,14236.0,120.2534,120.7321,120.2091,120.7321,14236.0
2020-04-27 11:50:00,136.2,136.27,135.87,136.02,10277.0,120.741,120.803,120.4484,120.5814,10277.0
2020-04-27 12:00:00,136.0,136.05,135.51,135.84,12761.0,120.5637,120.608,120.1293,120.4218,12761.0
2020-04-27 12:10:00,135.86,136.21,135.76,136.12,8280.0,120.4395,120.7498,120.3509,120.67,8280.0
2020-04-27 12:20:00,136.19,136.3,136.08,136.19,12220.0,120.7321,120.8296,120.6346,120.7321,12220.0
2020-04-27 12:30:00,136.17,136.44,136.14,136.29,10691.0,120.7144,120.9537,120.6878,120.8207,10691.0
2020-04-27 12:40:00,136.24,136.45,136.11,136.28,14907.0,120.7764,120.9626,120.6612,120.8119,14907.0
2020-04-27 12:50:00,136.19,136.42,136.18,136.25,7111.0,120.7321,120.936,120.7232,120.7853,7111.0
2020-04-27 13:00:00,136.32,136.32,136.06,136.29,11651.0,120.8473,120.8473,120.6168,120.8207,11651.0
2020-04-27 13:10:00,136.33,136.49,136.29,136.31,10890.0,120.8562,120.998,120.8207,120.8385,10890.0
2020-04-27 13:20:00,136.31,136.31,136.06,136.08,9735.0,120.8385,120.8385,120.6168,120.6346,9735.0
2020-04-27 13:30:00,136.08,136.17,135.79,135.79,11881.0,120.6346,120.7144,120.3775,120.3775,11881.0
2020-04-27 13:40:00,135.81,135.86,135.63,135.73,10666.0,120.3952,120.4395,120.2357,120.3243,10666.0
2020-04-27 13:50:00,135.75,135.88,135.63,135.88,11845.0,120.342,120.4573,120.2357,120.4573,11845.0
2020-04-27 14:00:00,135.83,136.33,135.83,136.17,9164.0,120.413,120.8562,120.413,120.7144,9164.0
2020-04-27 14:10:00,136.0,136.05,135.48,135.95,25170.0,120.5637,120.608,120.1027,120.5193,25170.0
2020-04-27 14:20:00,135.91,136.0,135.68,135.8,8494.0,120.4839,120.5637,120.28,120.3864,8494.0
2020-04-27 14:30:00,135.74,135.86,135.65,135.72,8691.0,120.3332,120.4395,120.2534,120.3154,8691.0
2020-04-27 14:40:00,135.66,136.05,135.66,135.87,7427.0,120.2623,120.608,120.2623,120.4484,7427.0
2020-04-27 14:50:00,135.87,135.98,135.72,135.76,15793.0,120.4484,120.5459,120.3154,120.3509,15793.0
2020-04-27 15:00:00,135.76,135.85,135.43,135.48,13255.0,120.3509,120.4307,120.0584,120.1027,13255.0
2020-04-27 15:10:00,135.46,135.64,135.44,135.64,13643.0,120.085,120.2445,120.0672,120.2445,13643.0
2020-04-27 15:20:00,135.63,135.71,135.3,135.38,13444.0,120.2357,120.3066,119.9431,120.014,13444.0
2020-04-27 15:30:00,135.38,135.79,135.38,135.66,25338.0,120.014,120.3775,120.014,120.2623,25338.0
2020-04-27 15:40:00,135.69,135.9,135.65,135.75,43331.0,120.2888,120.475,120.2534,120.342,43331.0
2020-04-27 15:50:00,135.75,135.84,135.1,135.1,114278.0,120.342,120.4218,119.7658,119.7658,114278.0
2020-04-28 09:30:00,135.11,136.12,134.36,135.39,46826.0,119.7747,120.67,119.1098,120.0229,46826.0
2020-04-28 09:40:00,135.57,135.85,134.9,135.1,12892.0,120.1825,120.4307,119.5885,119.7658,12892.0
2020-04-28 09:50:00,135.06,135.29,134.19,134.19,21979.0,119.7304,119.9342,118.9591,118.9591,21979.0
2020-04-28 10:00:00,134.2,134.56,133.81,134.56,21223.0,118.968,119.2871,118.6222,119.2871,21223.0
2020-04-28 10:10:00,134.41,135.24,134.38,135.07,28375.0,119.1541,119.8899,119.1275,119.7392,28375.0
2020-04-28 10:20:00,135.07,135.61,134.98,135.61,23704.0,119.7392,120.2179,119.6594,120.2179,23704.0
2020-04-28 10:30:00,135.61,135.79,135.47,135.58,17942.0,120.2179,120.3775,120.0938,120.1913,17942.0
2020-04-28 10:40:00,135.59,135.72,135.1,135.22,14695.0,120.2002,120.3154,119.7658,119.8722,14695.0
2020-04-28 10:50:00,135.17,135.31,134.36,134.36,21424.0,119.8279,119.952,119.1098,119.1098,21424.0
2020-04-28 11:00:00,134.43,134.72,134.39,134.58,14146.0,119.1719,119.4289,119.1364,119.3048,14146.0
2020-04-28 11:10:00,134.56,134.56,134.17,134.25,20742.0,119.2871,119.2871,118.9414,119.0123,20742.0
2020-04-28 11:20:00,134.19,134.36,134.04,134.31,14093.0,118.9591,119.1098,118.8261,119.0655,14093.0
2020-04-28 11:30:00,134.22,134.78,134.22,134.55,12875.0,118.9857,119.4821,118.9857,119.2782,12875.0
2020-04-28 11:40:00,134.58,134.96,134.55,134.7,12823.0,119.3048,119.6417,119.2782,119.4112,12823.0
2020-04-28 11:50:00,134.7,134.7,134.27,134.54,7311.0,119.4112,119.4112,119.03,119.2694,7311.0
2020-04-28 12:00:00,134.64,134.64,134.28,134.55,10574.0,119.358,119.358,119.0389,119.2782,10574.0
2020-04-28 12:10:00,134.59,134.71,133.91,133.96,19896.0,119.3137,119.4201,118.7109,118.7552,19896.0
2020-04-28 12:20:00,133.95,134.5,133.95,134.48,8747.0,118.7463,119.2339,118.7463,119.2162,8747.0
2020-04-28 12:30:00,134.44,134.77,134.43,134.69,7620.0,119.1807,119.4733,119.1719,119.4023,7620.0
2020-04-28 12:40:00,134.66,134.76,134.58,134.62,7403.0,119.3758,119.4644,119.3048,119.3403,7403.0
2020-04-28 12:50:00,134.58,134.84,134.37,134.74,6872.0,119.3048,119.5353,119.1187,119.4467,6872.0
2020-04-28 13:00:00,134.76,135.1,134.63,135.0,7039.0,119.4644,119.7658,119.3492,119.6772,7039.0
2020-04-28 13:10:00,134.99,135.12,134.86,134.99,7299.0,119.6683,119.7835,119.5531,119.6683,7299.0
2020-04-28 13:20:00,135.1,135.18,134.9,135.18,12330.0,119.7658,119.8367,119.5885,119.8367,12330.0
2020-04-28 13:30:00,135.08,135.16,134.83,134.85,10881.0,119.7481,119.819,119.5265,119.5442,10881.0
2020-04-28 13:40:00,134.82,135.23,134.78,135.18,7080.0,119.5176,119.8811,119.4821,119.8367,7080.0
2020-04-28 13:50:00,135.23,135.26,134.88,134.97,14078.0,119.8811,119.9077,119.5708,119.6506,14078.0
2020-04-28 14:00:00,134.97,135.45,134.97,135.41,8079.0,119.6506,120.0761,119.6506,120.0406,8079.0
2020-04-28 14:10:00,135.39,135.66,135.39,135.57,9998.0,120.0229,120.2623,120.0229,120.1825,9998.0
2020-04-28 14:20:00,135.57,135.68,135.5,135.58,12944.0,120.1825,120.28,120.1204,120.1913,12944.0
2020-04-28 14:30:00,135.62,135.66,135.4,135.4,11522.0,120.2268,120.2623,120.0318,120.0318,11522.0
2020-04-28 14:40:00,135.43,135.6,135.29,135.56,9741.0,120.0584,120.2091,119.9342,120.1736,9741.0
2020-04-28 14:50:00,135.53,135.64,135.07,135.13,13566.0,120.147,120.2445,119.7392,119.7924,13566.0
2020-04-28 15:00:00,135.09,135.39,135.09,135.27,10389.0,119.7569,120.0229,119.7569,119.9165,10389.0
2020-04-28 15:10:00,135.28,135.37,135.17,135.37,13970.0,119.9254,120.0052,119.8279,120.0052,13970.0
2020-04-28 15:20:00,135.36,135.57,135.08,135.25,18928.0,119.9963,120.1825,119.7481,119.8988,18928.0
2020-04-28 15:30:00,135.21,135.28,135.04,135.28,20047.0,119.8633,119.9254,119.7126,119.9254,20047.0
2020-04-28 15:40:00,135.29,135.33,134.67,134.72,33619.0,119.9342,119.9697,119.3846,119.4289,33619.0
2020-04-28 15:50:00,134.69,134.75,134.1,134.25,109199.0,119.4023,119.4555,118.8793,119.0123,109199.0
2020-04-29 09:30:00,134.57,134.69,133.03,133.28,27422.0,119.296,119.4023,117.9308,118.1524,27422.0
2020-04-29 09:40:00,133.45,133.8,132.93,132.93,18198.0,118.3031,118.6134,117.8421,117.8421,18198.0
2020-04-29 09:50:00,132.94,133.35,132.53,133.01,25885.0,117.851,118.2144,117.4875,117.913,25885.0
2020-04-29 10:00:00,133.07,133.39,132.59,132.59,28830.0,117.9662,118.2499,117.5407,117.5407,28830.0
2020-04-29 10:10:00,132.68,133.06,132.6,132.74,21314.0,117.6205,117.9574,117.5496,117.6737,21314.0
2020-04-29 10:20:00,132.65,132.89,132.08,132.4,40147.0,117.5939,117.8067,117.0886,117.3723,40147.0
2020-04-29 10:30:00,132.46,132.9,132.46,132.72,14068.0,117.4255,117.8155,117.4255,117.6559,14068.0
2020-04-29 10:40:00,132.77,133.09,132.77,132.97,14937.0,117.7003,117.984,117.7003,117.8776,14937.0
2020-04-29 10:50:00,132.97,133.06,132.73,133.0,12214.0,117.8776,117.9574,117.6648,117.9042,12214.0
2020-04-29 11:00:00,132.99,133.12,132.75,132.89,13339.0,117.8953,118.0105,117.6825,117.8067,13339.0
2020-04-29 11:10:00,132.89,133.05,132.69,133.05,25684.0,117.8067,117.9485,117.6294,117.9485,25684.0
2020-04-29 11:20:00,133.01,133.23,132.88,132.94,12840.0,117.913,118.1081,117.7978,117.851,12840.0
2020-04-29 11:30:00,132.95,133.3,132.81,133.2,16835.0,117.8598,118.1701,117.7357,118.0815,16835.0
2020-04-29 11:40:00,133.28,133.32,133.08,133.18,13016.0,118.1524,118.1878,117.9751,118.0637,13016.0
2020-04-29 11:50:00,133.17,133.38,133.15,133.28,16274.0,118.0549,118.241,118.0371,118.1524,16274.0
2020-04-29 12:00:00,133.31,133.81,133.28,133.81,24791.0,118.179,118.6222,118.1524,118.6222,24791.0
2020-04-29 12:10:00,133.83,134.12,133.72,134.05,31507.0,118.64,118.897,118.5424,118.835,31507.0
2020-04-29 12:20:00,134.05,134.13,133.91,134.03,20300.0,118.835,118.9059,118.7109,118.8173,20300.0
2020-04-29 12:30:00,134.02,134.19,133.99,134.14,13798.0,118.8084,118.9591,118.7818,118.9148,13798.0
2020-04-29 12:40:00,134.18,134.26,134.08,134.13,14312.0,118.9502,119.0212,118.8616,118.9059,14312.0
2020-04-29 12:50:00,134.12,134.16,133.83,133.94,26155.0,118.897,118.9325,118.64,118.7375,26155.0
2020-04-29 13:00:00,133.95,134.28,133.93,134.28,33259.0,118.7463,119.0389,118.7286,119.0389,33259.0
2020-04-29 13:10:00,134.28,134.37,134.05,134.37,20093.0,119.0389,119.1187,118.835,119.1187,20093.0
2020-04-29 13:20:00,134.36,134.74,134.33,134.66,21702.0,119.1098,119.4467,119.0832,119.3758,21702.0
2020-04-29 13:30:00,134.66,134.77,134.18,134.21,61608.0,119.3758,119.4733,118.9502,118.9768,61608.0
2020-04-29 13:40:00,134.24,134.27,133.45,133.94,65837.0,119.0034,119.03,118.3031,118.7375,65837.0
2020-04-29 13:50:00,133.89,134.02,133.66,133.79,22701.0,118.6931,118.8084,118.4893,118.6045,22701.0
2020-04-29 14:00:00,133.83,133.85,133.44,133.68,24540.0,118.64,118.6577,118.2942,118.507,24540.0
2020-04-29 14:10:00,133.79,133.9,133.6,133.82,53395.0,118.6045,118.702,118.4361,118.6311,53395.0
2020-04-29 14:20:00,133.82,133.91,133.13,133.13,29686.0,118.6311,118.7109,118.0194,118.0194,29686.0
2020-04-29 14:30:00,133.18,133.5,133.04,133.13,25559.0,118.0637,118.3474,117.9396,118.0194,25559.0
2020-04-29 14:40:00,133.11,133.42,132.92,133.01,16953.0,118.0017,118.2765,117.8332,117.913,16953.0
2020-04-29 14:50:00,132.95,133.32,132.9,133.3,16641.0,117.8598,118.1878,117.8155,118.1701,16641.0
2020-04-29 15:00:00,133.29,133.76,133.23,133.74,28067.0,118.1613,118.5779,118.1081,118.5602,28067.0
2020-04-29 15:10:00,133.74,134.07,133.71,134.07,76887.0,118.5602,118.8527,118.5336,118.8527,76887.0
2020-04-29 15:20:00,134.08,134.15,133.94,134.15,31954.0,118.8616,118.9236,118.7375,118.9236,31954.0
2020-04-29 15:30:00,134.19,134.77,134.13,134.71,42754.0,118.9591,119.4733,118.9059,119.4201,42754.0
2020-04-29 15:40:00,134.68,134.91,134.64,134.68,51899.0,119.3935,119.5974,119.358,119.3935,51899.0
2020-04-29 15:50:00,134.74,134.74,133.92,134.45,221616.0,119.4467,119.4467,118.7197,119.1896,221616.0
2020-04-30 09:30:00,134.6,134.89,133.95,134.76,24723.0,119.3226,119.5796,118.7463,119.4644,24723.0
2020-04-30 09:40:00,134.53,134.57,133.19,133.19,14366.0,119.2605,119.296,118.0726,118.0726,14366.0
2020-04-30 09:50:00,133.37,133.47,133.06,133.14,14208.0,118.2322,118.3208,117.9574,118.0283,14208.0
2020-04-30 10:00:00,133.28,133.79,133.04,133.15,58610.0,118.1524,118.6045,117.9396,118.0371,58610.0
2020-04-30 10:10:00,133.06,133.27,132.22,132.58,33928.0,117.9574,118.1435,117.2127,117.5318,33928.0
2020-04-30 10:20:00,132.59,133.66,132.37,133.61,9222.0,117.5407,118.4893,117.3457,118.4449,9222.0
2020-04-30 10:30:00,133.63,134.1,133.62,134.0,8214.0,118.4627,118.8793,118.4538,118.7907,8214.0
2020-04-30 10:40:00,134.01,134.34,133.88,134.33,10127.0,118.7995,119.0921,118.6843,119.0832,10127.0
2020-04-30 10:50:00,134.29,134.47,133.88,133.96,10577.0,119.0477,119.2073,118.6843,118.7552,10577.0
2020-04-30 11:00:00,133.95,134.2,133.58,133.83,7277.0,118.7463,118.968,118.4183,118.64,7277.0
2020-04-30 11:10:00,133.83,133.86,133.56,133.62,7461.0,118.64,118.6666,118.4006,118.4538,7461.0
2020-04-30 11:20:00,133.69,133.76,133.14,133.21,9141.0,118.5159,118.5779,118.0283,118.0903,9141.0
2020-04-30 11:30:00,133.26,133.65,133.23,133.54,7483.0,118.1347,118.4804,118.1081,118.3829,7483.0
2020-04-30 11:40:00,133.57,134.0,133.3,133.34,10252.0,118.4095,118.7907,118.1701,118.2056,10252.0
2020-04-30 11:50:00,133.36,133.51,133.07,133.24,8380.0,118.2233,118.3563,117.9662,118.1169,8380.0
2020-04-30 12:00:00,133.15,133.37,132.88,133.25,10287.0,118.0371,118.2322,117.7978,118.1258,10287.0
2020-04-30 12:10:00,133.13,133.51,133.06,133.24,13188.0,118.0194,118.3563,117.9574,118.1169,13188.0
2020-04-30 12:20:00,133.32,133.41,133.18,133.23,6863.0,118.1878,118.2676,118.0637,118.1081,6863.0
2020-04-30 12:30:00,133.25,133.28,133.06,133.19,5199.0,118.1258,118.1524,117.9574,118.0726,5199.0
2020-04-30 12:40:00,133.19,133.37,133.06,133.08,10097.0,118.0726,118.2322,117.9574,117.9751,10097.0
2020-04-30 12:50:00,133.06,133.48,133.01,133.46,4390.0,117.9574,118.3297,117.913,118.312,4390.0
2020-04-30 13:00:00,133.45,133.45,133.15,133.19,6246.0,118.3031,118.3031,118.0371,118.0726,6246.0
2020-04-30 13:10:00,133.23,133.56,133.14,133.45,7615.0,118.1081,118.4006,118.0283,118.3031,7615.0
2020-04-30 13:20:00,133.49,133.49,133.12,133.14,5192.0,118.3386,118.3386,118.0105,118.0283,5192.0
2020-04-30 13:30:00,133.08,133.27,133.03,133.09,6314.0,117.9751,118.1435,117.9308,117.984,6314.0
2020-04-30 13:40:00,133.02,133.07,132.82,132.82,5560.0,117.9219,117.9662,117.7446,117.7446,5560.0
2020-04-30 13:50:00,132.84,132.86,132.66,132.66,5091.0,117.7623,117.7801,117.6028,117.6028,5091.0
2020-04-30 14:00:00,132.72,133.01,132.56,132.77,7333.0,117.6559,117.913,117.5141,117.7003,7333.0
2020-04-30 14:10:00,132.75,132.78,132.61,132.62,5707.0,117.6825,117.7091,117.5584,117.5673,5707.0
2020-04-30 14:20:00,132.62,132.73,132.5,132.67,6561.0,117.5673,117.6648,117.4609,117.6116,6561.0
2020-04-30 14:30:00,132.67,132.83,132.58,132.66,6815.0,117.6116,117.7535,117.5318,117.6028,6815.0
2020-04-30 14:40:00,132.66,132.74,132.53,132.62,6533.0,117.6028,117.6737,117.4875,117.5673,6533.0
2020-04-30 14:50:00,132.59,132.61,132.32,132.46,6778.0,117.5407,117.5584,117.3013,117.4255,6778.0
2020-04-30 15:00:00,132.37,132.41,132.08,132.25,11370.0,117.3457,117.3811,117.0886,117.2393,11370.0
2020-04-30 15:10:00,132.29,133.12,132.25,133.01,14588.0,117.2748,118.0105,117.2393,117.913,14588.0
2020-04-30 15:20:00,133.04,133.34,132.98,133.2,10665.0,117.9396,118.2056,117.8864,118.0815,10665.0
2020-04-30 15:30:00,133.18,133.27,132.63,132.73,23073.0,118.0637,118.1435,117.5762,117.6648,23073.0
2020-04-30 15:40:00,132.69,132.85,132.47,132.61,25258.0,117.6294,117.7712,117.4343,117.5584,25258.0
2020-04-30 15:50:00,132.53,132.93,132.0,132.43,108647.0,117.4875,117.8421,117.0177,117.3989,108647.0
2020-05-01 09:30:00,131.44,131.74,130.37,130.55,28166.0,116.5212,116.7872,115.5727,115.7322,28166.0
2020-05-01 09:40:00,130.58,131.63,130.49,131.39,8421.0,115.7588,116.6897,115.6791,116.4769,8421.0
2020-05-01 09:50:00,131.58,131.94,131.43,131.93,9798.0,116.6453,116.9645,116.5124,116.9556,9798.0
2020-05-01 10:00:00,131.93,132.15,131.61,131.91,12370.0,116.9556,117.1506,116.6719,116.9379,12370.0
2020-05-01 10:10:00,131.85,132.48,131.74,132.32,16533.0,116.8847,117.4432,116.7872,117.3013,16533.0
2020-05-01 10:20:00,132.24,132.62,132.09,132.52,9583.0,117.2304,117.5673,117.0975,117.4786,9583.0
2020-05-01 10:30:00,132.64,132.85,132.3,132.75,14015.0,117.585,117.7712,117.2836,117.6825,14015.0
2020-05-01 10:40:00,132.7,133.03,132.07,133.02,32804.0,117.6382,117.9308,117.0797,117.9219,32804.0
2020-05-01 10:50:00,133.02,133.32,132.88,132.93,40537.0,117.9219,118.1878,117.7978,117.8421,40537.0
2020-05-01 11:00:00,133.06,133.57,133.03,133.53,16297.0,117.9574,118.4095,117.9308,118.374,16297.0
2020-05-01 11:10:00,133.51,133.75,133.14,133.16,8916.0,118.3563,118.569,118.0283,118.046,8916.0
2020-05-01 11:20:00,133.18,133.53,133.17,133.34,13904.0,118.0637,118.374,118.0549,118.2056,13904.0
2020-05-01 11:30:00,133.38,133.5,132.88,133.48,17810.0,118.241,118.3474,117.7978,118.3297,17810.0
2020-05-01 11:40:00,133.46,133.52,132.87,132.89,6425.0,118.312,118.3651,117.7889,117.8067,6425.0
2020-05-01 11:50:00,132.83,133.0,132.67,132.89,8143.0,117.7535,117.9042,117.6116,117.8067,8143.0
2020-05-01 12:00:00,132.88,132.88,132.55,132.79,9705.0,117.7978,117.7978,117.5052,117.718,9705.0
2020-05-01 12:10:00,132.85,132.9,132.66,132.68,11689.0,117.7712,117.8155,117.6028,117.6205,11689.0
2020-05-01 12:20:00,132.7,133.23,132.7,133.2,6917.0,117.6382,118.1081,117.6382,118.0815,6917.0
2020-05-01 12:30:00,133.22,133.22,132.77,132.93,17109.0,118.0992,118.0992,117.7003,117.8421,17109.0
2020-05-01 12:40:00,132.92,133.16,132.71,133.12,45668.0,117.8332,118.046,117.6471,118.0105,45668.0
2020-05-01 12:50:00,133.1,133.19,132.74,132.81,28920.0,117.9928,118.0726,117.6737,117.7357,28920.0
2020-05-01 13:00:00,132.86,133.1,132.75,132.92,36755.0,117.7801,117.9928,117.6825,117.8332,36755.0
2020-05-01 13:10:00,132.86,133.1,132.15,132.16,32123.0,117.7801,117.9928,117.1506,117.1595,32123.0
2020-05-01 13:20:00,132.17,132.17,131.86,132.15,10402.0,117.1684,117.1684,116.8936,117.1506,10402.0
2020-05-01 13:30:00,132.09,132.23,132.09,132.12,7084.0,117.0975,117.2216,117.0975,117.124,7084.0
2020-05-01 13:40:00,132.2,132.46,132.03,132.25,16938.0,117.195,117.4255,117.0443,117.2393,16938.0
2020-05-01 13:50:00,132.25,132.33,132.17,132.26,21489.0,117.2393,117.3102,117.1684,117.2482,21489.0
2020-05-01 14:00:00,132.26,132.34,132.09,132.16,55536.0,117.2482,117.3191,117.0975,117.1595,55536.0
2020-05-01 14:10:00,132.2,132.22,131.74,131.86,9615.0,117.195,117.2127,116.7872,116.8936,9615.0
2020-05-01 14:20:00,131.89,131.96,131.75,131.8,8246.0,116.9202,116.9822,116.796,116.8404,8246.0
2020-05-01 14:30:00,131.76,132.05,131.74,131.94,14738.0,116.8049,117.062,116.7872,116.9645,14738.0
2020-05-01 14:40:00,131.93,132.34,131.87,132.28,24244.0,116.9556,117.3191,116.9024,117.2659,24244.0
2020-05-01 14:50:00,132.27,132.72,132.18,132.7,8558.0,117.257,117.6559,117.1772,117.6382,8558.0
2020-05-01 15:00:00,132.6,132.67,132.36,132.49,12291.0,117.5496,117.6116,117.3368,117.4521,12291.0
2020-05-01 15:10:00,132.51,132.77,132.42,132.72,10246.0,117.4698,117.7003,117.39,117.6559,10246.0
2020-05-01 15:20:00,132.75,132.88,132.47,132.59,11797.0,117.6825,117.7978,117.4343,117.5407,11797.0
2020-05-01 15:30:00,132.58,132.64,132.18,132.36,16996.0,117.5318,117.585,117.1772,117.3368,16996.0
2020-05-01 15:40:00,132.41,132.69,132.28,132.69,28668.0,117.3811,117.6294,117.2659,117.6294,28668.0
2020-05-01 15:50:00,132.7,132.82,132.31,132.64,91448.0,117.6382,117.7446,117.2925,117.585,91448.0
2020-05-04 09:30:00,131.89,132.0,130.87,131.34,37032.0,116.9202,117.0177,116.0159,116.4326,37032.0
2020-05-04 09:40:00,131.46,131.46,130.38,130.61,16225.0,116.539,116.539,115.5815,115.7854,16225.0
2020-05-04 09:50:00,130.5,131.06,130.22,130.43,17211.0,115.6879,116.1844,115.4397,115.6259,17211.0
2020-05-04 10:00:00,130.42,130.73,130.2,130.49,14169.0,115.617,115.8918,115.422,115.6791,14169.0
2020-05-04 10:10:00,130.53,130.89,130.18,130.79,13715.0,115.7145,116.0337,115.4042,115.945,13715.0
2020-05-04 10:20:00,130.8,131.17,130.53,131.12,7531.0,115.9539,116.2819,115.7145,116.2376,7531.0
2020-05-04 10:30:00,131.17,131.55,131.13,131.42,9910.0,116.2819,116.6187,116.2464,116.5035,9910.0
2020-05-04 10:40:00,131.38,131.41,130.97,131.11,7428.0,116.468,116.4946,116.1046,116.2287,7428.0
2020-05-04 10:50:00,131.05,131.05,130.47,130.48,10098.0,116.1755,116.1755,115.6613,115.6702,10098.0
2020-05-04 11:00:00,130.62,130.94,130.46,130.72,17779.0,115.7943,116.078,115.6525,115.883,17779.0
2020-05-04 11:10:00,130.73,130.88,130.7,130.83,11701.0,115.8918,116.0248,115.8652,115.9805,11701.0
2020-05-04 11:20:00,130.77,131.0,130.7,130.88,9278.0,115.9273,116.1312,115.8652,116.0248,9278.0
2020-05-04 11:30:00,130.94,131.24,130.94,131.15,9304.0,116.078,116.3439,116.078,116.2641,9304.0
2020-05-04 11:40:00,131.18,131.53,131.17,131.4,11194.0,116.2907,116.601,116.2819,116.4858,11194.0
2020-05-04 11:50:00,131.4,131.62,131.37,131.41,5883.0,116.4858,116.6808,116.4592,116.4946,5883.0
2020-05-04 12:00:00,131.41,131.61,131.33,131.52,10607.0,116.4946,116.6719,116.4237,116.5922,10607.0
2020-05-04 12:10:00,131.55,131.55,131.19,131.23,13018.0,116.6187,116.6187,116.2996,116.3351,13018.0
2020-05-04 12:20:00,131.24,131.42,131.19,131.41,12918.0,116.3439,116.5035,116.2996,116.4946,12918.0
2020-05-04 12:30:00,131.36,131.36,130.56,130.69,12173.0,116.4503,116.4503,115.7411,115.8564,12173.0
2020-05-04 12:40:00,130.62,130.79,130.53,130.64,9647.0,115.7943,115.945,115.7145,115.812,9647.0
2020-05-04 12:50:00,130.64,130.7,130.42,130.52,8929.0,115.812,115.8652,115.617,115.7057,8929.0
2020-05-04 13:00:00,130.51,130.54,130.28,130.28,9368.0,115.6968,115.7234,115.4929,115.4929,9368.0
2020-05-04 13:10:00,130.32,130.36,129.91,130.27,19921.0,115.5284,115.5638,115.1649,115.484,19921.0
2020-05-04 13:20:00,130.3,130.67,130.3,130.66,9357.0,115.5106,115.8386,115.5106,115.8298,9357.0
2020-05-04 13:30:00,130.63,130.69,130.4,130.4,9322.0,115.8032,115.8564,115.5993,115.5993,9322.0
2020-05-04 13:40:00,130.47,130.67,130.4,130.59,8779.0,115.6613,115.8386,115.5993,115.7677,8779.0
2020-05-04 13:50:00,130.57,130.79,130.57,130.78,9566.0,115.75,115.945,115.75,115.9361,9566.0
2020-05-04 14:00:00,130.75,130.86,130.71,130.71,15164.0,115.9095,116.0071,115.8741,115.8741,15164.0
2020-05-04 14:10:00,130.67,130.83,130.63,130.68,8560.0,115.8386,115.9805,115.8032,115.8475,8560.0
2020-05-04 14:20:00,130.66,130.72,130.62,130.72,9591.0,115.8298,115.883,115.7943,115.883,9591.0
2020-05-04 14:30:00,130.73,130.85,130.62,130.63,10801.0,115.8918,115.9982,115.7943,115.8032,10801.0
2020-05-04 14:40:00,130.61,130.94,130.61,130.94,7502.0,115.7854,116.078,115.7854,116.078,7502.0
2020-05-04 14:50:00,130.98,131.34,130.98,131.28,9107.0,116.1134,116.4326,116.1134,116.3794,9107.0
2020-05-04 15:00:00,131.27,131.37,131.23,131.25,14618.0,116.3705,116.4592,116.3351,116.3528,14618.0
2020-05-04 15:10:00,131.24,131.31,131.09,131.18,23827.0,116.3439,116.406,116.211,116.2907,23827.0
2020-05-04 15:20:00,131.18,131.34,131.1,131.27,13240.0,116.2907,116.4326,116.2198,116.3705,13240.0
2020-05-04 15:30:00,131.25,131.38,131.14,131.24,16029.0,116.3528,116.468,116.2553,116.3439,16029.0
2020-05-04 15:40:00,131.27,131.99,131.26,131.97,35015.0,116.3705,117.0088,116.3617,116.9911,35015.0
2020-05-04 15:50:00,131.91,131.93,131.02,131.28,92184.0,116.9379,116.9556,116.1489,116.3794,92184.0
2020-05-05 09:30:00,131.59,131.71,130.69,131.21,33908.0,116.6542,116.7606,115.8564,116.3173,33908.0
2020-05-05 09:40:00,131.21,131.64,130.95,130.98,22858.0,116.3173,116.6985,116.0868,116.1134,22858.0
2020-05-05 09:50:00,130.97,131.08,130.63,130.93,17877.0,116.1046,116.2021,115.8032,116.0691,17877.0
2020-05-05 10:00:00,130.87,130.88,129.8,130.32,36423.0,116.0159,116.0248,115.0674,115.5284,36423.0
2020-05-05 10:10:00,130.09,130.4,129.75,130.24,12885.0,115.3245,115.5993,115.023,115.4574,12885.0
2020-05-05 10:20:00,130.25,130.75,130.2,130.75,20091.0,115.4663,115.9095,115.422,115.9095,20091.0
2020-05-05 10:30:00,130.75,131.31,130.69,131.23,11789.0,115.9095,116.406,115.8564,116.3351,11789.0
2020-05-05 10:40:00,131.19,131.25,130.89,131.0,14397.0,116.2996,116.3528,116.0337,116.1312,14397.0
2020-05-05 10:50:00,130.96,131.06,130.67,130.97,23510.0,116.0957,116.1844,115.8386,116.1046,23510.0
2020-05-05 11:00:00,131.03,131.33,130.96,131.17,15244.0,116.1578,116.4237,116.0957,116.2819,15244.0
2020-05-05 11:10:00,131.16,131.27,130.99,131.0,23042.0,116.273,116.3705,116.1223,116.1312,23042.0
2020-05-05 11:20:00,131.09,131.16,130.93,131.1,28983.0,116.211,116.273,116.0691,116.2198,28983.0
2020-05-05 11:30:00,131.1,131.35,130.99,131.35,15516.0,116.2198,116.4414,116.1223,116.4414,15516.0
2020-05-05 11:40:00,131.43,132.07,131.4,131.95,15697.0,116.5124,117.0797,116.4858,116.9733,15697.0
2020-05-05 11:50:00,132.0,132.37,131.9,132.37,6918.0,117.0177,117.3457,116.929,117.3457,6918.0
2020-05-05 12:00:00,132.36,132.7,132.2,132.5,22496.0,117.3368,117.6382,117.195,117.4609,22496.0
2020-05-05 12:10:00,132.53,132.8,132.52,132.64,13211.0,117.4875,117.7269,117.4786,117.585,13211.0
2020-05-05 12:20:00,132.68,132.7,132.28,132.28,8924.0,117.6205,117.6382,117.2659,117.2659,8924.0
2020-05-05 12:30:00,132.31,132.33,132.12,132.16,5692.0,117.2925,117.3102,117.124,117.1595,5692.0
2020-05-05 12:40:00,132.17,132.21,131.96,131.96,13677.0,117.1684,117.2038,116.9822,116.9822,13677.0
2020-05-05 12:50:00,132.08,132.08,131.75,131.92,8324.0,117.0886,117.0886,116.796,116.9467,8324.0
2020-05-05 13:00:00,131.87,131.99,131.71,131.76,9764.0,116.9024,117.0088,116.7606,116.8049,9764.0
2020-05-05 13:10:00,131.74,131.93,131.72,131.83,13533.0,116.7872,116.9556,116.7694,116.867,13533.0
2020-05-05 13:20:00,131.82,131.89,131.71,131.78,7944.0,116.8581,116.9202,116.7606,116.8226,7944.0
2020-05-05 13:30:00,131.83,132.09,131.78,131.94,12302.0,116.867,117.0975,116.8226,116.9645,12302.0
2020-05-05 13:40:00,132.01,132.22,131.85,132.11,42453.0,117.0265,117.2127,116.8847,117.1152,42453.0
2020-05-05 13:50:00,132.14,132.24,132.04,132.18,10830.0,117.1418,117.2304,117.0531,117.1772,10830.0
2020-05-05 14:00:00,132.21,132.6,132.19,132.59,7448.0,117.2038,117.5496,117.1861,117.5407,7448.0
2020-05-05 14:10:00,132.61,132.89,132.56,132.87,7288.0,117.5584,117.8067,117.5141,117.7889,7288.0
2020-05-05 14:20:00,132.86,132.9,132.68,132.72,5583.0,117.7801,117.8155,117.6205,117.6559,5583.0
2020-05-05 14:30:00,132.7,132.74,132.37,132.37,5421.0,117.6382,117.6737,117.3457,117.3457,5421.0
2020-05-05 14:40:00,132.41,132.5,132.4,132.44,5437.0,117.3811,117.4609,117.3723,117.4077,5437.0
2020-05-05 14:50:00,132.48,132.64,132.45,132.59,9421.0,117.4432,117.585,117.4166,117.5407,9421.0
2020-05-05 15:00:00,132.61,132.62,132.46,132.5,8376.0,117.5584,117.5673,117.4255,117.4609,8376.0
2020-05-05 15:10:00,132.51,132.64,132.26,132.27,12726.0,117.4698,117.585,117.2482,117.257,12726.0
2020-05-05 15:20:00,132.25,132.41,132.01,132.15,11556.0,117.2393,117.3811,117.0265,117.1506,11556.0
2020-05-05 15:30:00,132.15,132.28,131.76,131.95,11032.0,117.1506,117.2659,116.8049,116.9733,11032.0
2020-05-05 15:40:00,131.94,132.0,131.73,131.9,13805.0,116.9645,117.0177,116.7783,116.929,13805.0
2020-05-05 15:50:00,131.89,132.06,131.34,131.36,74249.0,116.9202,117.0709,116.4326,116.4503,74249.0
2020-05-06 09:30:00,132.04,132.98,131.82,131.82,23805.0,117.0531,117.8864,116.8581,116.8581,23805.0
2020-05-06 09:40:00,132.0,132.17,131.62,131.78,9527.0,117.0177,117.1684,116.6808,116.8226,9527.0
2020-05-06 09:50:00,131.79,132.46,131.68,132.17,17036.0,116.8315,117.4255,116.734,117.1684,17036.0
2020-05-06 10:00:00,132.26,132.53,132.1,132.1,8131.0,117.2482,117.4875,117.1063,117.1063,8131.0
2020-05-06 10:10:00,132.24,132.35,131.9,132.17,7509.0,117.2304,117.3279,116.929,117.1684,7509.0
2020-05-06 10:20:00,132.14,132.2,131.72,131.8,7032.0,117.1418,117.195,116.7694,116.8404,7032.0
2020-05-06 10:30:00,131.94,131.95,131.54,131.68,46715.0,116.9645,116.9733,116.6099,116.734,46715.0
2020-05-06 10:40:00,131.62,132.67,131.62,132.56,12394.0,116.6808,117.6116,116.6808,117.5141,12394.0
2020-05-06 10:50:00,132.57,132.82,132.41,132.53,9031.0,117.523,117.7446,117.3811,117.4875,9031.0
2020-05-06 11:00:00,132.59,132.7,131.97,132.1,11327.0,117.5407,117.6382,116.9911,117.1063,11327.0
2020-05-06 11:10:00,132.18,132.18,131.85,132.01,12401.0,117.1772,117.1772,116.8847,117.0265,12401.0
2020-05-06 11:20:00,131.96,132.0,131.63,131.73,13050.0,116.9822,117.0177,116.6897,116.7783,13050.0
2020-05-06 11:30:00,131.69,131.87,131.62,131.81,11240.0,116.7429,116.9024,116.6808,116.8492,11240.0
2020-05-06 11:40:00,131.77,131.79,131.49,131.49,10853.0,116.8138,116.8315,116.5656,116.5656,10853.0
2020-05-06 11:50:00,131.4,131.69,131.23,131.69,6310.0,116.4858,116.7429,116.3351,116.7429,6310.0
2020-05-06 12:00:00,131.68,131.85,131.5,131.61,3975.0,116.734,116.8847,116.5744,116.6719,3975.0
2020-05-06 12:10:00,131.68,131.86,131.58,131.79,5992.0,116.734,116.8936,116.6453,116.8315,5992.0
2020-05-06 12:20:00,131.83,131.95,131.73,131.94,4793.0,116.867,116.9733,116.7783,116.9645,4793.0
2020-05-06 12:30:00,131.9,132.04,131.82,131.87,4114.0,116.929,117.0531,116.8581,116.9024,4114.0
2020-05-06 12:40:00,131.87,132.12,131.85,132.05,5710.0,116.9024,117.124,116.8847,117.062,5710.0
2020-05-06 12:50:00,132.11,132.19,132.02,132.16,4699.0,117.1152,117.1861,117.0354,117.1595,4699.0
2020-05-06 13:00:00,132.16,132.24,131.85,131.85,10006.0,117.1595,117.2304,116.8847,116.8847,10006.0
2020-05-06 13:10:00,131.88,132.17,131.81,132.17,7446.0,116.9113,117.1684,116.8492,117.1684,7446.0
2020-05-06 13:20:00,132.28,132.34,132.0,132.32,5435.0,117.2659,117.3191,117.0177,117.3013,5435.0
2020-05-06 13:30:00,132.3,132.59,132.3,132.59,6035.0,117.2836,117.5407,117.2836,117.5407,6035.0
2020-05-06 13:40:00,132.62,132.76,132.5,132.67,10942.0,117.5673,117.6914,117.4609,117.6116,10942.0
2020-05-06 13:50:00,132.69,132.83,132.64,132.66,10017.0,117.6294,117.7535,117.585,117.6028,10017.0
2020-05-06 14:00:00,132.65,132.82,132.56,132.73,19802.0,117.5939,117.7446,117.5141,117.6648,19802.0
2020-05-06 14:10:00,132.75,132.86,132.65,132.74,13885.0,117.6825,117.7801,117.5939,117.6737,13885.0
2020-05-06 14:20:00,132.74,132.87,132.55,132.61,10455.0,117.6737,117.7889,117.5052,117.5584,10455.0
2020-05-06 14:30:00,132.6,132.8,132.52,132.71,9229.0,117.5496,117.7269,117.4786,117.6471,9229.0
2020-05-06 14:40:00,132.67,132.79,132.61,132.67,11569.0,117.6116,117.718,117.5584,117.6116,11569.0
2020-05-06 14:50:00,132.66,132.67,132.41,132.41,9994.0,117.6028,117.6116,117.3811,117.3811,9994.0
2020-05-06 15:00:00,132.41,132.47,132.14,132.38,12162.0,117.3811,117.4343,117.1418,117.3545,12162.0
2020-05-06 15:10:00,132.36,132.41,132.17,132.37,11863.0,117.3368,117.3811,117.1684,117.3457,11863.0
2020-05-06 15:20:00,132.33,132.35,132.09,132.13,10548.0,117.3102,117.3279,117.0975,117.1329,10548.0
2020-05-06 15:30:00,132.11,132.11,131.51,131.82,26214.0,117.1152,117.1152,116.5833,116.8581,26214.0
2020-05-06 15:40:00,131.83,131.95,131.6,131.6,30312.0,116.867,116.9733,116.6631,116.6631,30312.0
2020-05-06 15:50:00,131.61,132.01,131.61,131.76,100980.0,116.6719,117.0265,116.6719,116.8049,100980.0
2020-05-07 09:30:00,133.12,133.31,132.01,132.51,31816.0,118.0105,118.179,117.0265,117.4698,31816.0
2020-05-07 09:40:00,132.46,132.6,131.73,131.74,16605.0,117.4255,117.5496,116.7783,116.7872,16605.0
2020-05-07 09:50:00,131.82,132.67,131.82,132.55,48669.0,116.8581,117.6116,116.8581,117.5052,48669.0
2020-05-07 10:00:00,132.54,132.63,132.13,132.24,14810.0,117.4964,117.5762,117.1329,117.2304,14810.0
2020-05-07 10:10:00,132.19,132.19,131.6,132.06,11345.0,117.1861,117.1861,116.6631,117.0709,11345.0
2020-05-07 10:20:00,132.02,132.14,131.89,131.91,7376.0,117.0354,117.1418,116.9202,116.9379,7376.0
2020-05-07 10:30:00,132.0,132.01,131.48,131.58,4747.0,117.0177,117.0265,116.5567,116.6453,4747.0
2020-05-07 10:40:00,131.55,131.86,131.24,131.31,7761.0,116.6187,116.8936,116.3439,116.406,7761.0
2020-05-07 10:50:00,131.25,131.42,130.89,130.97,14623.0,116.3528,116.5035,116.0337,116.1046,14623.0
2020-05-07 11:00:00,131.0,131.16,130.85,131.05,14963.0,116.1312,116.273,115.9982,116.1755,14963.0
2020-05-07 11:10:00,131.09,131.28,130.99,131.24,13921.0,116.211,116.3794,116.1223,116.3439,13921.0
2020-05-07 11:20:00,131.27,131.53,131.22,131.53,9566.0,116.3705,116.601,116.3262,116.601,9566.0
2020-05-07 11:30:00,131.47,131.96,131.47,131.85,12504.0,116.5478,116.9822,116.5478,116.8847,12504.0
2020-05-07 11:40:00,131.84,132.44,131.76,132.21,12023.0,116.8758,117.4077,116.8049,117.2038,12023.0
2020-05-07 11:50:00,132.25,132.25,132.05,132.24,6279.0,117.2393,117.2393,117.062,117.2304,6279.0
2020-05-07 12:00:00,132.3,132.37,132.16,132.29,8149.0,117.2836,117.3457,117.1595,117.2748,8149.0
2020-05-07 12:10:00,132.33,132.33,131.98,132.23,8450.0,117.3102,117.3102,116.9999,117.2216,8450.0
2020-05-07 12:20:00,132.23,132.33,132.12,132.14,9303.0,117.2216,117.3102,117.124,117.1418,9303.0
2020-05-07 12:30:00,132.15,132.26,132.08,132.21,6418.0,117.1506,117.2482,117.0886,117.2038,6418.0
2020-05-07 12:40:00,132.17,132.33,132.08,132.22,8430.0,117.1684,117.3102,117.0886,117.2127,8430.0
2020-05-07 12:50:00,132.24,132.43,132.12,132.42,10773.0,117.2304,117.3989,117.124,117.39,10773.0
2020-05-07 13:00:00,132.43,132.53,132.42,132.45,9174.0,117.3989,117.4875,117.39,117.4166,9174.0
2020-05-07 13:10:00,132.46,132.52,132.22,132.25,9894.0,117.4255,117.4786,117.2127,117.2393,9894.0
2020-05-07 13:20:00,132.27,132.31,132.08,132.11,10695.0,117.257,117.2925,117.0886,117.1152,10695.0
2020-05-07 13:30:00,132.14,132.23,131.97,132.02,6557.0,117.1418,117.2216,116.9911,117.0354,6557.0
2020-05-07 13:40:00,132.04,132.44,132.02,132.4,33980.0,117.0531,117.4077,117.0354,117.3723,33980.0
2020-05-07 13:50:00,132.44,132.44,132.08,132.16,12402.0,117.4077,117.4077,117.0886,117.1595,12402.0
2020-05-07 14:00:00,132.13,132.23,132.07,132.1,7409.0,117.1329,117.2216,117.0797,117.1063,7409.0
2020-05-07 14:10:00,132.11,132.26,132.06,132.09,6635.0,117.1152,117.2482,117.0709,117.0975,6635.0
2020-05-07 14:20:00,132.1,132.13,131.77,131.82,9411.0,117.1063,117.1329,116.8138,116.8581,9411.0
2020-05-07 14:30:00,131.82,131.84,131.59,131.69,6962.0,116.8581,116.8758,116.6542,116.7429,6962.0
2020-05-07 14:40:00,131.69,131.69,131.22,131.22,13275.0,116.7429,116.7429,116.3262,116.3262,13275.0
2020-05-07 14:50:00,131.25,131.46,131.15,131.31,11863.0,116.3528,116.539,116.2641,116.406,11863.0
2020-05-07 15:00:00,131.37,131.68,131.08,131.67,11409.0,116.4592,116.734,116.2021,116.7251,11409.0
2020-05-07 15:10:00,131.65,131.68,130.91,131.01,13244.0,116.7074,116.734,116.0514,116.14,13244.0
2020-05-07 15:20:00,130.98,131.32,130.91,131.28,23284.0,116.1134,116.4149,116.0514,116.3794,23284.0
2020-05-07 15:30:00,131.32,131.33,130.92,130.98,39875.0,116.4149,116.4237,116.0603,116.1134,39875.0
2020-05-07 15:40:00,130.94,131.04,130.61,130.61,27322.0,116.078,116.1666,115.7854,115.7854,27322.0
2020-05-07 15:50:00,130.6,130.95,130.39,130.51,101633.0,115.7766,116.0868,115.5904,115.6968,101633.0
2020-05-08 09:30:00,132.25,132.38,131.81,131.97,18711.0,117.2393,117.3545,116.8492,116.9911,18711.0
2020-05-08 09:40:00,132.02,132.95,131.95,132.78,17375.0,117.0354,117.8598,116.9733,117.7091,17375.0
2020-05-08 09:50:00,132.73,133.19,132.65,133.08,14972.0,117.6648,118.0726,117.5939,117.9751,14972.0
2020-05-08 10:00:00,133.13,133.44,133.12,133.16,21212.0,118.0194,118.2942,118.0105,118.046,21212.0
2020-05-08 10:10:00,133.17,133.29,132.89,133.22,14149.0,118.0549,118.1613,117.8067,118.0992,14149.0
2020-05-08 10:20:00,133.25,133.59,133.12,133.44,17021.0,118.1258,118.4272,118.0105,118.2942,17021.0
2020-05-08 10:30:00,133.43,133.43,132.92,133.0,10922.0,118.2854,118.2854,117.8332,117.9042,10922.0
2020-05-08 10:40:00,133.01,133.03,132.22,132.34,21156.0,117.913,117.9308,117.2127,117.3191,21156.0
2020-05-08 10:50:00,132.36,132.55,132.19,132.32,18669.0,117.3368,117.5052,117.1861,117.3013,18669.0
2020-05-08 11:00:00,132.33,132.72,132.27,132.63,10479.0,117.3102,117.6559,117.257,117.5762,10479.0
2020-05-08 11:10:00,132.61,132.66,132.31,132.35,8150.0,117.5584,117.6028,117.2925,117.3279,8150.0
2020-05-08 11:20:00,132.33,132.42,132.12,132.37,8119.0,117.3102,117.39,117.124,117.3457,8119.0
2020-05-08 11:30:00,132.33,132.82,132.33,132.77,9142.0,117.3102,117.7446,117.3102,117.7003,9142.0
2020-05-08 11:40:00,132.75,133.0,132.68,132.82,13975.0,117.6825,117.9042,117.6205,117.7446,13975.0
2020-05-08 11:50:00,132.8,132.84,132.55,132.67,7358.0,117.7269,117.7623,117.5052,117.6116,7358.0
2020-05-08 12:00:00,132.6,132.9,132.58,132.7,8905.0,117.5496,117.8155,117.5318,117.6382,8905.0
2020-05-08 12:10:00,132.66,132.7,132.54,132.59,5315.0,117.6028,117.6382,117.4964,117.5407,5315.0
2020-05-08 12:20:00,132.55,132.94,132.51,132.88,7535.0,117.5052,117.851,117.4698,117.7978,7535.0
2020-05-08 12:30:00,132.88,133.0,132.55,132.55,6466.0,117.7978,117.9042,117.5052,117.5052,6466.0
2020-05-08 12:40:00,132.62,132.89,132.62,132.75,5610.0,117.5673,117.8067,117.5673,117.6825,5610.0
2020-05-08 12:50:00,132.8,132.82,132.5,132.53,4900.0,117.7269,117.7446,117.4609,117.4875,4900.0
2020-05-08 13:00:00,132.56,132.76,132.46,132.52,8155.0,117.5141,117.6914,117.4255,117.4786,8155.0
2020-05-08 13:10:00,132.56,132.64,132.41,132.59,6242.0,117.5141,117.585,117.3811,117.5407,6242.0
2020-05-08 13:20:00,132.57,132.57,132.37,132.5,6991.0,117.523,117.523,117.3457,117.4609,6991.0
2020-05-08 13:30:00,132.53,132.66,132.43,132.58,10083.0,117.4875,117.6028,117.3989,117.5318,10083.0
2020-05-08 13:40:00,132.59,132.66,132.47,132.59,9390.0,117.5407,117.6028,117.4343,117.5407,9390.0
2020-05-08 13:50:00,132.63,132.86,132.62,132.72,29443.0,117.5762,117.7801,117.5673,117.6559,29443.0
2020-05-08 14:00:00,132.72,132.74,132.59,132.59,4573.0,117.6559,117.6737,117.5407,117.5407,4573.0
2020-05-08 14:10:00,132.61,132.79,132.54,132.79,5848.0,117.5584,117.718,117.4964,117.718,5848.0
2020-05-08 14:20:00,132.75,132.98,132.72,132.93,6612.0,117.6825,117.8864,117.6559,117.8421,6612.0
2020-05-08 14:30:00,132.97,133.0,132.7,132.7,5971.0,117.8776,117.9042,117.6382,117.6382,5971.0
2020-05-08 14:40:00,132.67,132.93,132.64,132.93,6405.0,117.6116,117.8421,117.585,117.8421,6405.0
2020-05-08 14:50:00,132.94,132.96,132.71,132.8,9377.0,117.851,117.8687,117.6471,117.7269,9377.0
2020-05-08 15:00:00,132.77,132.98,132.72,132.78,10827.0,117.7003,117.8864,117.6559,117.7091,10827.0
2020-05-08 15:10:00,132.76,132.87,132.59,132.59,12972.0,117.6914,117.7889,117.5407,117.5407,12972.0
2020-05-08 15:20:00,132.49,132.72,132.34,132.69,14124.0,117.4521,117.6559,117.3191,117.6294,14124.0
2020-05-08 15:30:00,132.72,133.1,132.71,133.05,15556.0,117.6559,117.9928,117.6471,117.9485,15556.0
2020-05-08 15:40:00,133.07,133.6,133.04,133.6,30705.0,117.9662,118.4361,117.9396,118.4361,30705.0
2020-05-08 15:50:00,133.57,133.76,133.08,133.29,71296.0,118.4095,118.5779,117.9751,118.1613,71296.0
2020-05-11 09:30:00,133.13,134.21,133.0,134.21,21353.0,118.0194,118.9768,117.9042,118.9768,21353.0
2020-05-11 09:40:00,134.28,134.7,134.2,134.7,6975.0,119.0389,119.4112,118.968,119.4112,6975.0
2020-05-11 09:50:00,134.6,135.12,134.31,134.57,24868.0,119.3226,119.7835,119.0655,119.296,24868.0
2020-05-11 10:00:00,134.46,135.19,134.4,134.9,7433.0,119.1985,119.8456,119.1453,119.5885,7433.0
2020-05-11 10:10:00,134.88,134.91,134.22,134.27,11642.0,119.5708,119.5974,118.9857,119.03,11642.0
2020-05-11 10:20:00,134.22,134.52,133.95,133.95,8279.0,118.9857,119.2516,118.7463,118.7463,8279.0
2020-05-11 10:30:00,133.95,134.19,133.86,133.98,9045.0,118.7463,118.9591,118.6666,118.7729,9045.0
2020-05-11 10:40:00,133.94,134.37,133.87,134.34,10105.0,118.7375,119.1187,118.6754,119.0921,10105.0
2020-05-11 10:50:00,134.4,134.4,133.49,133.49,6913.0,119.1453,119.1453,118.3386,118.3386,6913.0
2020-05-11 11:00:00,133.45,133.62,133.41,133.41,6164.0,118.3031,118.4538,118.2676,118.2676,6164.0
2020-05-11 11:10:00,133.38,133.82,133.2,133.67,9179.0,118.241,118.6311,118.0815,118.4981,9179.0
2020-05-11 11:20:00,133.71,133.77,133.43,133.62,24392.0,118.5336,118.5868,118.2854,118.4538,24392.0
2020-05-11 11:30:00,133.58,133.66,133.43,133.59,23568.0,118.4183,118.4893,118.2854,118.4272,23568.0
2020-05-11 11:40:00,133.56,133.71,133.4,133.45,49827.0,118.4006,118.5336,118.2588,118.3031,49827.0
2020-05-11 11:50:00,133.46,133.53,133.18,133.51,9283.0,118.312,118.374,118.0637,118.3563,9283.0
2020-05-11 12:00:00,133.56,133.98,133.5,133.96,7062.0,118.4006,118.7729,118.3474,118.7552,7062.0
2020-05-11 12:10:00,133.96,134.25,133.9,134.2,7159.0,118.7552,119.0123,118.702,118.968,7159.0
2020-05-11 12:20:00,134.26,134.63,134.24,134.54,8022.0,119.0212,119.3492,119.0034,119.2694,8022.0
2020-05-11 12:30:00,134.55,134.95,134.55,134.93,7841.0,119.2782,119.6328,119.2782,119.6151,7841.0
2020-05-11 12:40:00,134.9,134.97,134.49,134.52,18986.0,119.5885,119.6506,119.225,119.2516,18986.0
2020-05-11 12:50:00,134.5,134.56,134.27,134.27,8073.0,119.2339,119.2871,119.03,119.03,8073.0
2020-05-11 13:00:00,134.24,134.67,134.01,134.61,16600.0,119.0034,119.3846,118.7995,119.3314,16600.0
2020-05-11 13:10:00,134.61,134.76,134.58,134.7,5080.0,119.3314,119.4644,119.3048,119.4112,5080.0
2020-05-11 13:20:00,134.75,135.02,134.72,134.96,7133.0,119.4555,119.6949,119.4289,119.6417,7133.0
2020-05-11 13:30:00,134.95,135.09,134.9,134.9,6033.0,119.6328,119.7569,119.5885,119.5885,6033.0
2020-05-11 13:40:00,134.9,134.98,134.59,134.59,6283.0,119.5885,119.6594,119.3137,119.3137,6283.0
2020-05-11 13:50:00,134.53,134.56,134.44,134.47,4841.0,119.2605,119.2871,119.1807,119.2073,4841.0
2020-05-11 14:00:00,134.52,134.55,134.01,134.11,7993.0,119.2516,119.2782,118.7995,118.8882,7993.0
2020-05-11 14:10:00,134.11,134.11,133.79,133.82,7246.0,118.8882,118.8882,118.6045,118.6311,7246.0
2020-05-11 14:20:00,133.85,133.9,133.34,133.37,12625.0,118.6577,118.702,118.2056,118.2322,12625.0
2020-05-11 14:30:00,133.43,133.81,133.42,133.75,5703.0,118.2854,118.6222,118.2765,118.569,5703.0
2020-05-11 14:40:00,133.74,133.77,133.64,133.66,11782.0,118.5602,118.5868,118.4715,118.4893,11782.0
2020-05-11 14:50:00,133.7,133.94,133.69,133.83,7893.0,118.5247,118.7375,118.5159,118.64,7893.0
2020-05-11 15:00:00,133.85,134.28,133.85,134.2,13329.0,118.6577,119.0389,118.6577,118.968,13329.0
2020-05-11 15:10:00,134.16,134.2,133.62,133.67,9398.0,118.9325,118.968,118.4538,118.4981,9398.0
2020-05-11 15:20:00,133.67,133.72,133.37,133.42,13467.0,118.4981,118.5424,118.2322,118.2765,13467.0
2020-05-11 15:30:00,133.39,133.47,133.17,133.37,18529.0,118.2499,118.3208,118.0549,118.2322,18529.0
2020-05-11 15:40:00,133.42,133.44,133.21,133.34,27674.0,118.2765,118.2942,118.0903,118.2056,27674.0
2020-05-11 15:50:00,133.2,133.35,132.92,132.98,66974.0,118.0815,118.2144,117.8332,117.8864,66974.0
2020-05-12 09:30:00,133.86,134.39,133.63,134.12,18543.0,118.6666,119.1364,118.4627,118.897,18543.0
2020-05-12 09:40:00,134.19,134.19,133.61,133.9,4644.0,118.9591,118.9591,118.4449,118.702,4644.0
2020-05-12 09:50:00,133.89,134.3,133.89,134.23,7212.0,118.6931,119.0566,118.6931,118.9946,7212.0
2020-05-12 10:00:00,134.16,134.28,133.65,133.88,14400.0,118.9325,119.0389,118.4804,118.6843,14400.0
2020-05-12 10:10:00,133.89,134.34,133.82,133.96,7431.0,118.6931,119.0921,118.6311,118.7552,7431.0
2020-05-12 10:20:00,133.96,134.21,133.74,133.89,9818.0,118.7552,118.9768,118.5602,118.6931,9818.0
2020-05-12 10:30:00,133.96,134.03,133.68,133.97,14482.0,118.7552,118.8173,118.507,118.7641,14482.0
2020-05-12 10:40:00,133.93,134.03,133.82,133.83,8540.0,118.7286,118.8173,118.6311,118.64,8540.0
2020-05-12 10:50:00,133.84,134.26,133.8,134.19,7722.0,118.6488,119.0212,118.6134,118.9591,7722.0
2020-05-12 11:00:00,134.3,134.52,134.12,134.49,8701.0,119.0566,119.2516,118.897,119.225,8701.0
2020-05-12 11:10:00,134.52,134.65,134.41,134.65,6211.0,119.2516,119.3669,119.1541,119.3669,6211.0
2020-05-12 11:20:00,134.56,134.69,134.26,134.31,6470.0,119.2871,119.4023,119.0212,119.0655,6470.0
2020-05-12 11:30:00,134.37,134.37,133.96,133.96,4551.0,119.1187,119.1187,118.7552,118.7552,4551.0
2020-05-12 11:40:00,133.96,134.2,133.95,134.11,4907.0,118.7552,118.968,118.7463,118.8882,4907.0
2020-05-12 11:50:00,134.17,134.28,134.14,134.17,4377.0,118.9414,119.0389,118.9148,118.9414,4377.0
2020-05-12 12:00:00,134.13,134.15,133.56,133.57,9931.0,118.9059,118.9236,118.4006,118.4095,9931.0
2020-05-12 12:10:00,133.58,133.66,133.11,133.31,9057.0,118.4183,118.4893,118.0017,118.179,9057.0
2020-05-12 12:20:00,133.32,133.35,133.05,133.17,7661.0,118.1878,118.2144,117.9485,118.0549,7661.0
2020-05-12 12:30:00,133.19,133.44,133.19,133.44,7559.0,118.0726,118.2942,118.0726,118.2942,7559.0
2020-05-12 12:40:00,133.37,133.38,133.06,133.09,11609.0,118.2322,118.241,117.9574,117.984,11609.0
2020-05-12 12:50:00,133.16,133.51,133.12,133.31,16570.0,118.046,118.3563,118.0105,118.179,16570.0
2020-05-12 13:00:00,133.3,133.65,133.28,133.64,12872.0,118.1701,118.4804,118.1524,118.4715,12872.0
2020-05-12 13:10:00,133.59,133.59,133.18,133.19,4749.0,118.4272,118.4272,118.0637,118.0726,4749.0
2020-05-12 13:20:00,133.18,133.27,133.09,133.23,3685.0,118.0637,118.1435,117.984,118.1081,3685.0
2020-05-12 13:30:00,133.18,133.31,133.18,133.28,7432.0,118.0637,118.179,118.0637,118.1524,7432.0
2020-05-12 13:40:00,133.27,133.46,133.26,133.43,4348.0,118.1435,118.312,118.1347,118.2854,4348.0
2020-05-12 13:50:00,133.4,133.43,133.28,133.42,5548.0,118.2588,118.2854,118.1524,118.2765,5548.0
2020-05-12 14:00:00,133.4,133.44,133.29,133.3,5979.0,118.2588,118.2942,118.1613,118.1701,5979.0
2020-05-12 14:10:00,133.27,133.31,133.03,133.12,9482.0,118.1435,118.179,117.9308,118.0105,9482.0
2020-05-12 14:20:00,133.12,133.65,133.11,133.63,8389.0,118.0105,118.4804,118.0017,118.4627,8389.0
2020-05-12 14:30:00,133.58,133.89,133.51,133.88,10832.0,118.4183,118.6931,118.3563,118.6843,10832.0
2020-05-12 14:40:00,133.86,134.04,133.56,133.9,9513.0,118.6666,118.8261,118.4006,118.702,9513.0
2020-05-12 14:50:00,133.88,134.14,133.83,133.83,5139.0,118.6843,118.9148,118.64,118.64,5139.0
2020-05-12 15:00:00,133.85,133.9,133.59,133.71,7336.0,118.6577,118.702,118.4272,118.5336,7336.0
2020-05-12 15:10:00,133.65,133.71,133.27,133.39,8036.0,118.4804,118.5336,118.1435,118.2499,8036.0
2020-05-12 15:20:00,133.38,133.48,133.32,133.34,11902.0,118.241,118.3297,118.1878,118.2056,11902.0
2020-05-12 15:30:00,133.38,133.45,133.03,133.12,10191.0,118.241,118.3031,117.9308,118.0105,10191.0
2020-05-12 15:40:00,133.1,133.1,132.74,132.81,21107.0,117.9928,117.9928,117.6737,117.7357,21107.0
2020-05-12 15:50:00,132.78,133.06,132.41,132.41,61476.0,117.7091,117.9574,117.3811,117.3811,61476.0
2020-05-13 09:30:00,132.37,133.38,132.37,133.11,22368.0,117.3457,118.241,117.3457,118.0017,22368.0
2020-05-13 09:40:00,133.0,133.06,132.22,132.66,15495.0,117.9042,117.9574,117.2127,117.6028,15495.0
2020-05-13 09:50:00,132.62,132.82,132.43,132.46,6449.0,117.5673,117.7446,117.3989,117.4255,6449.0
2020-05-13 10:00:00,132.48,133.04,132.24,132.82,7901.0,117.4432,117.9396,117.2304,117.7446,7901.0
2020-05-13 10:10:00,132.89,132.91,132.65,132.8,8512.0,117.8067,117.8244,117.5939,117.7269,8512.0
2020-05-13 10:20:00,132.76,133.23,132.44,133.16,6117.0,117.6914,118.1081,117.4077,118.046,6117.0
2020-05-13 10:30:00,133.17,133.63,133.16,133.28,5722.0,118.0549,118.4627,118.046,118.1524,5722.0
2020-05-13 10:40:00,133.3,133.36,133.06,133.15,4875.0,118.1701,118.2233,117.9574,118.0371,4875.0
2020-05-13 10:50:00,133.14,133.17,132.78,132.86,7138.0,118.0283,118.0549,117.7091,117.7801,7138.0
2020-05-13 11:00:00,132.86,132.97,132.59,132.92,6094.0,117.7801,117.8776,117.5407,117.8332,6094.0
2020-05-13 11:10:00,133.1,133.36,132.95,132.95,11805.0,117.9928,118.2233,117.8598,117.8598,11805.0
2020-05-13 11:20:00,132.92,132.96,132.74,132.88,8264.0,117.8332,117.8687,117.6737,117.7978,8264.0
2020-05-13 11:30:00,132.89,133.1,132.53,132.63,10085.0,117.8067,117.9928,117.4875,117.5762,10085.0
2020-05-13 11:40:00,132.65,132.91,132.07,132.21,26116.0,117.5939,117.8244,117.0797,117.2038,26116.0
2020-05-13 11:50:00,132.25,132.28,131.72,131.95,9643.0,117.2393,117.2659,116.7694,116.9733,9643.0
2020-05-13 12:00:00,132.02,132.17,131.62,131.74,9178.0,117.0354,117.1684,116.6808,116.7872,9178.0
2020-05-13 12:10:00,131.88,131.88,131.32,131.4,11484.0,116.9113,116.9113,116.4149,116.4858,11484.0
2020-05-13 12:20:00,131.39,131.85,131.34,131.74,22231.0,116.4769,116.8847,116.4326,116.7872,22231.0
2020-05-13 12:30:00,131.71,132.14,131.65,131.98,8913.0,116.7606,117.1418,116.7074,116.9999,8913.0
2020-05-13 12:40:00,131.97,132.0,131.61,132.0,11249.0,116.9911,117.0177,116.6719,117.0177,11249.0
2020-05-13 12:50:00,132.16,132.23,131.98,132.04,6926.0,117.1595,117.2216,116.9999,117.0531,6926.0
2020-05-13 13:00:00,132.01,132.01,131.54,131.57,11500.0,117.0265,117.0265,116.6099,116.6365,11500.0
2020-05-13 13:10:00,131.57,132.05,131.57,131.9,8133.0,116.6365,117.062,116.6365,116.929,8133.0
2020-05-13 13:20:00,131.83,131.83,131.51,131.63,5850.0,116.867,116.867,116.5833,116.6897,5850.0
2020-05-13 13:30:00,131.54,131.61,131.33,131.55,7255.0,116.6099,116.6719,116.4237,116.6187,7255.0
2020-05-13 13:40:00,131.6,131.68,131.33,131.5,6222.0,116.6631,116.734,116.4237,116.5744,6222.0
2020-05-13 13:50:00,131.49,131.5,131.2,131.34,5457.0,116.5656,116.5744,116.3085,116.4326,5457.0
2020-05-13 14:00:00,131.3,131.38,131.09,131.31,8037.0,116.3971,116.468,116.211,116.406,8037.0
2020-05-13 14:10:00,131.3,131.81,131.3,131.67,8415.0,116.3971,116.8492,116.3971,116.7251,8415.0
2020-05-13 14:20:00,131.65,131.66,131.2,131.2,9520.0,116.7074,116.7163,116.3085,116.3085,9520.0
2020-05-13 14:30:00,131.2,131.33,131.07,131.24,9876.0,116.3085,116.4237,116.1932,116.3439,9876.0
2020-05-13 14:40:00,131.19,131.26,131.04,131.22,13662.0,116.2996,116.3617,116.1666,116.3262,13662.0
2020-05-13 14:50:00,131.21,131.3,131.02,131.02,11707.0,116.3173,116.3971,116.1489,116.1489,11707.0
2020-05-13 15:00:00,131.03,131.56,131.03,131.24,9385.0,116.1578,116.6276,116.1578,116.3439,9385.0
2020-05-13 15:10:00,131.27,131.34,131.08,131.22,9459.0,116.3705,116.4326,116.2021,116.3262,9459.0
2020-05-13 15:20:00,131.22,131.28,130.77,131.17,18057.0,116.3262,116.3794,115.9273,116.2819,18057.0
2020-05-13 15:30:00,131.12,131.67,131.05,131.5,20177.0,116.2376,116.7251,116.1755,116.5744,20177.0
2020-05-13 15:40:00,131.55,131.69,131.14,131.48,28442.0,116.6187,116.7429,116.2553,116.5567,28442.0
2020-05-13 15:50:00,131.44,132.0,131.42,131.94,50877.0,116.5212,117.0177,116.5035,116.9645,50877.0
2020-05-14 09:30:00,131.83,132.59,131.44,132.17,19903.0,116.867,117.5407,116.5212,117.1684,19903.0
2020-05-14 09:40:00,132.21,132.31,131.9,131.93,12318.0,117.2038,117.2925,116.929,116.9556,12318.0
2020-05-14 09:50:00,132.01,132.62,131.91,132.52,18605.0,117.0265,117.5673,116.9379,117.4786,18605.0
2020-05-14 10:00:00,132.32,132.34,131.85,131.96,15248.0,117.3013,117.3191,116.8847,116.9822,15248.0
2020-05-14 10:10:00,131.96,132.08,131.55,131.7,17216.0,116.9822,117.0886,116.6187,116.7517,17216.0
2020-05-14 10:20:00,131.71,131.86,130.65,130.85,7399.0,116.7606,116.8936,115.8209,115.9982,7399.0
2020-05-14 10:30:00,130.84,130.85,130.4,130.5,27736.0,115.9893,115.9982,115.5993,115.6879,27736.0
2020-05-14 10:40:00,130.51,130.55,129.92,130.21,18630.0,115.6968,115.7322,115.1738,115.4308,18630.0
2020-05-14 10:50:00,130.07,130.07,129.54,129.62,13564.0,115.3067,115.3067,114.8369,114.9078,13564.0
2020-05-14 11:00:00,129.56,129.8,129.49,129.64,20760.0,114.8546,115.0674,114.7926,114.9255,20760.0
2020-05-14 11:10:00,129.73,129.92,129.5,129.75,16419.0,115.0053,115.1738,114.8014,115.023,16419.0
2020-05-14 11:20:00,129.76,129.96,129.59,129.63,24071.0,115.0319,115.2092,114.8812,114.9167,24071.0
2020-05-14 11:30:00,129.61,130.31,129.61,130.16,13097.0,114.8989,115.5195,114.8989,115.3865,13097.0
2020-05-14 11:40:00,130.09,130.36,129.96,130.21,11817.0,115.3245,115.5638,115.2092,115.4308,11817.0
2020-05-14 11:50:00,130.24,130.73,130.18,130.19,12972.0,115.4574,115.8918,115.4042,115.4131,12972.0
2020-05-14 12:00:00,130.17,130.56,130.12,130.3,20514.0,115.3954,115.7411,115.3511,115.5106,20514.0
2020-05-14 12:10:00,130.43,131.11,130.34,131.06,10358.0,115.6259,116.2287,115.5461,116.1844,10358.0
2020-05-14 12:20:00,131.1,131.57,131.1,131.14,12729.0,116.2198,116.6365,116.2198,116.2553,12729.0
2020-05-14 12:30:00,131.15,131.52,131.15,131.21,11822.0,116.2641,116.5922,116.2641,116.3173,11822.0
2020-05-14 12:40:00,131.17,131.45,130.79,130.89,19075.0,116.2819,116.5301,115.945,116.0337,19075.0
2020-05-14 12:50:00,130.86,131.77,130.86,131.73,8541.0,116.0071,116.8138,116.0071,116.7783,8541.0
2020-05-14 13:00:00,131.73,131.91,131.51,131.65,16626.0,116.7783,116.9379,116.5833,116.7074,16626.0
2020-05-14 13:10:00,131.68,131.87,131.55,131.84,10128.0,116.734,116.9024,116.6187,116.8758,10128.0
2020-05-14 13:20:00,131.84,132.02,131.76,131.88,11993.0,116.8758,117.0354,116.8049,116.9113,11993.0
2020-05-14 13:30:00,131.92,131.98,131.51,131.51,12353.0,116.9467,116.9999,116.5833,116.5833,12353.0
2020-05-14 13:40:00,131.53,131.61,131.29,131.36,11043.0,116.601,116.6719,116.3883,116.4503,11043.0
2020-05-14 13:50:00,131.31,131.39,131.15,131.22,11999.0,116.406,116.4769,116.2641,116.3262,11999.0
2020-05-14 14:00:00,131.21,131.22,130.64,130.91,14828.0,116.3173,116.3262,115.812,116.0514,14828.0
2020-05-14 14:10:00,130.91,131.27,130.91,131.1,11727.0,116.0514,116.3705,116.0514,116.2198,11727.0
2020-05-14 14:20:00,131.14,131.23,130.94,130.97,9777.0,116.2553,116.3351,116.078,116.1046,9777.0
2020-05-14 14:30:00,131.0,131.25,130.55,130.62,10753.0,116.1312,116.3528,115.7322,115.7943,10753.0
2020-05-14 14:40:00,130.59,130.79,130.4,130.46,12239.0,115.7677,115.945,115.5993,115.6525,12239.0
2020-05-14 14:50:00,130.48,130.56,130.33,130.52,13689.0,115.6702,115.7411,115.5372,115.7057,13689.0
2020-05-14 15:00:00,130.5,130.96,130.46,130.82,11386.0,115.6879,116.0957,115.6525,115.9716,11386.0
2020-05-14 15:10:00,130.79,131.0,130.59,130.99,13661.0,115.945,116.1312,115.7677,116.1223,13661.0
2020-05-14 15:20:00,131.0,131.21,130.9,131.14,19351.0,116.1312,116.3173,116.0425,116.2553,19351.0
2020-05-14 15:30:00,131.19,131.24,130.58,130.8,35692.0,116.2996,116.3439,115.7588,115.9539,35692.0
2020-05-14 15:40:00,130.81,131.15,130.72,131.08,45873.0,115.9627,116.2641,115.883,116.2021,45873.0
2020-05-14 15:50:00,131.09,131.1,130.67,131.09,144297.0,116.211,116.2198,115.8386,116.211,144297.0
2020-05-15 09:30:00,130.9,131.78,130.6,131.48,33710.0,116.0425,116.8226,115.7766,116.5567,33710.0
2020-05-15 09:40:00,131.76,132.55,131.75,132.53,15040.0,116.8049,117.5052,116.796,117.4875,15040.0
2020-05-15 09:50:00,132.55,133.19,132.48,133.19,14454.0,117.5052,118.0726,117.4432,118.0726,14454.0
2020-05-15 10:00:00,133.25,133.47,133.01,133.36,14001.0,118.1258,118.3208,117.913,118.2233,14001.0
2020-05-15 10:10:00,133.36,133.36,132.59,132.66,17279.0,118.2233,118.2233,117.5407,117.6028,17279.0
2020-05-15 10:20:00,132.66,132.87,132.14,132.2,34974.0,117.6028,117.7889,117.1418,117.195,34974.0
2020-05-15 10:30:00,132.15,132.24,131.76,132.03,21337.0,117.1506,117.2304,116.8049,117.0443,21337.0
2020-05-15 10:40:00,131.99,132.07,131.61,131.98,23181.0,117.0088,117.0797,116.6719,116.9999,23181.0
2020-05-15 10:50:00,131.97,132.04,131.61,131.74,23499.0,116.9911,117.0531,116.6719,116.7872,23499.0
2020-05-15 11:00:00,131.74,131.95,131.57,131.85,28922.0,116.7872,116.9733,116.6365,116.8847,28922.0
2020-05-15 11:10:00,131.83,131.85,131.36,131.53,30630.0,116.867,116.8847,116.4503,116.601,30630.0
2020-05-15 11:20:00,131.49,132.42,131.49,132.28,28651.0,116.5656,117.39,116.5656,117.2659,28651.0
2020-05-15 11:30:00,132.29,132.6,132.19,132.49,15539.0,117.2748,117.5496,117.1861,117.4521,15539.0
2020-05-15 11:40:00,132.48,132.52,132.02,132.06,12751.0,117.4432,117.4786,117.0354,117.0709,12751.0
2020-05-15 11:50:00,132.12,132.35,132.04,132.23,14716.0,117.124,117.3279,117.0531,117.2216,14716.0
2020-05-15 12:00:00,132.26,132.94,132.26,132.51,17387.0,117.2482,117.851,117.2482,117.4698,17387.0
2020-05-15 12:10:00,132.46,132.6,132.39,132.54,17535.0,117.4255,117.5496,117.3634,117.4964,17535.0
2020-05-15 12:20:00,132.59,132.67,132.32,132.32,13733.0,117.5407,117.6116,117.3013,117.3013,13733.0
2020-05-15 12:30:00,132.36,132.8,132.29,132.76,23146.0,117.3368,117.7269,117.2748,117.6914,23146.0
2020-05-15 12:40:00,132.81,132.99,132.43,132.5,15037.0,117.7357,117.8953,117.3989,117.4609,15037.0
2020-05-15 12:50:00,132.48,132.65,132.19,132.34,24017.0,117.4432,117.5939,117.1861,117.3191,24017.0
2020-05-15 13:00:00,132.29,132.65,132.29,132.5,14320.0,117.2748,117.5939,117.2748,117.4609,14320.0
2020-05-15 13:10:00,132.52,133.01,132.49,133.01,15669.0,117.4786,117.913,117.4521,117.913,15669.0
2020-05-15 13:20:00,133.02,133.19,132.81,132.95,18314.0,117.9219,118.0726,117.7357,117.8598,18314.0
2020-05-15 13:30:00,132.94,133.01,132.72,132.87,19012.0,117.851,117.913,117.6559,117.7889,19012.0
2020-05-15 13:40:00,132.84,132.85,132.66,132.68,14968.0,117.7623,117.7712,117.6028,117.6205,14968.0
2020-05-15 13:50:00,132.7,132.86,132.59,132.86,12796.0,117.6382,117.7801,117.5407,117.7801,12796.0
2020-05-15 14:00:00,132.84,133.29,132.81,133.29,29466.0,117.7623,118.1613,117.7357,118.1613,29466.0
2020-05-15 14:10:00,133.28,133.35,132.93,132.95,17104.0,118.1524,118.2144,117.8421,117.8598,17104.0
2020-05-15 14:20:00,132.95,133.29,132.95,133.22,21777.0,117.8598,118.1613,117.8598,118.0992,21777.0
2020-05-15 14:30:00,133.27,133.27,132.05,132.09,16955.0,118.1435,118.1435,117.062,117.0975,16955.0
2020-05-15 14:40:00,132.07,132.15,131.59,131.91,26367.0,117.0797,117.1506,116.6542,116.9379,26367.0
2020-05-15 14:50:00,131.97,132.33,131.83,131.84,44389.0,116.9911,117.3102,116.867,116.8758,44389.0
2020-05-15 15:00:00,131.89,132.25,131.66,132.17,31328.0,116.9202,117.2393,116.7163,117.1684,31328.0
2020-05-15 15:10:00,132.14,132.22,131.87,132.19,28361.0,117.1418,117.2127,116.9024,117.1861,28361.0
2020-05-15 15:20:00,132.18,132.35,131.69,131.71,42868.0,117.1772,117.3279,116.7429,116.7606,42868.0
2020-05-15 15:30:00,131.7,132.22,131.42,131.44,46383.0,116.7517,117.2127,116.5035,116.5212,46383.0
2020-05-15 15:40:00,131.42,131.6,131.06,131.34,81443.0,116.5035,116.6631,116.1844,116.4326,81443.0
2020-05-15 15:50:00,131.07,131.21,130.05,130.45,323622.0,116.1932,116.3173,115.289,115.6436,323622.0
2020-05-18 09:30:00,131.91,132.22,129.63,129.77,47041.0,116.9379,117.2127,114.9167,115.0408,47041.0
2020-05-18 09:40:00,129.89,131.27,129.89,130.6,29282.0,115.1472,116.3705,115.1472,115.7766,29282.0
2020-05-18 09:50:00,130.6,130.88,130.39,130.75,23500.0,115.7766,116.0248,115.5904,115.9095,23500.0
2020-05-18 10:00:00,130.84,130.84,129.83,130.14,23120.0,115.9893,115.9893,115.094,115.3688,23120.0
2020-05-18 10:10:00,130.14,130.14,129.35,129.46,29422.0,115.3688,115.3688,114.6685,114.766,29422.0
2020-05-18 10:20:00,129.31,129.49,128.81,128.94,44582.0,114.633,114.7926,114.1897,114.305,44582.0
2020-05-18 10:30:00,129.0,129.61,128.9,129.27,47668.0,114.3582,114.8989,114.2695,114.5975,47668.0
2020-05-18 10:40:00,129.28,129.58,129.0,129.58,29562.0,114.6064,114.8723,114.3582,114.8723,29562.0
2020-05-18 10:50:00,129.58,129.79,129.41,129.79,24040.0,114.8723,115.0585,114.7216,115.0585,24040.0
2020-05-18 11:00:00,129.82,129.98,129.66,129.7,13954.0,115.0851,115.2269,114.9433,114.9787,13954.0
2020-05-18 11:10:00,129.69,129.79,129.46,129.79,11168.0,114.9699,115.0585,114.766,115.0585,11168.0
2020-05-18 11:20:00,129.83,130.22,129.83,130.09,17278.0,115.094,115.4397,115.094,115.3245,17278.0
2020-05-18 11:30:00,130.1,130.6,129.98,130.59,18462.0,115.3333,115.7766,115.2269,115.7677,18462.0
2020-05-18 11:40:00,130.67,130.79,130.35,130.52,17961.0,115.8386,115.945,115.5549,115.7057,17961.0
2020-05-18 11:50:00,130.54,130.57,130.2,130.2,10136.0,115.7234,115.75,115.422,115.422,10136.0
2020-05-18 12:00:00,130.23,130.25,129.95,130.12,9739.0,115.4486,115.4663,115.2003,115.3511,9739.0
2020-05-18 12:10:00,130.12,130.32,130.03,130.31,6623.0,115.3511,115.5284,115.2713,115.5195,6623.0
2020-05-18 12:20:00,130.32,130.32,129.9,129.94,13063.0,115.5284,115.5284,115.156,115.1915,13063.0
2020-05-18 12:30:00,129.95,129.96,129.44,129.81,17520.0,115.2003,115.2092,114.7482,115.0762,17520.0
2020-05-18 12:40:00,129.81,130.11,129.73,130.11,17774.0,115.0762,115.3422,115.0053,115.3422,17774.0
2020-05-18 12:50:00,130.18,130.42,130.12,130.36,12250.0,115.4042,115.617,115.3511,115.5638,12250.0
2020-05-18 13:00:00,130.35,130.98,130.29,130.92,15461.0,115.5549,116.1134,115.5018,116.0603,15461.0
2020-05-18 13:10:00,130.92,131.01,130.83,130.99,13546.0,116.0603,116.14,115.9805,116.1223,13546.0
2020-05-18 13:20:00,131.0,131.03,130.86,130.93,12076.0,116.1312,116.1578,116.0071,116.0691,12076.0
2020-05-18 13:30:00,130.99,131.25,130.92,131.24,18053.0,116.1223,116.3528,116.0603,116.3439,18053.0
2020-05-18 13:40:00,131.26,131.9,131.18,131.9,20434.0,116.3617,116.929,116.2907,116.929,20434.0
2020-05-18 13:50:00,131.94,132.13,131.65,132.12,21100.0,116.9645,117.1329,116.7074,117.124,21100.0
2020-05-18 14:00:00,132.1,132.36,131.88,132.3,22159.0,117.1063,117.3368,116.9113,117.2836,22159.0
2020-05-18 14:10:00,132.33,132.8,132.19,132.66,15430.0,117.3102,117.7269,117.1861,117.6028,15430.0
2020-05-18 14:20:00,132.66,132.81,132.54,132.56,17997.0,117.6028,117.7357,117.4964,117.5141,17997.0
2020-05-18 14:30:00,132.49,132.57,132.12,132.12,9436.0,117.4521,117.523,117.124,117.124,9436.0
2020-05-18 14:40:00,132.11,132.43,132.11,132.32,8914.0,117.1152,117.3989,117.1152,117.3013,8914.0
2020-05-18 14:50:00,132.34,132.46,132.12,132.3,12115.0,117.3191,117.4255,117.124,117.2836,12115.0
2020-05-18 15:00:00,132.32,132.5,132.21,132.27,13645.0,117.3013,117.4609,117.2038,117.257,13645.0
2020-05-18 15:10:00,132.24,132.45,132.08,132.44,27713.0,117.2304,117.4166,117.0886,117.4077,27713.0
2020-05-18 15:20:00,132.46,132.66,132.36,132.64,25292.0,117.4255,117.6028,117.3368,117.585,25292.0
2020-05-18 15:30:00,132.63,132.75,132.49,132.75,33509.0,117.5762,117.6825,117.4521,117.6825,33509.0
2020-05-18 15:40:00,132.75,132.85,132.57,132.8,50154.0,117.6825,117.7712,117.523,117.7269,50154.0
2020-05-18 15:50:00,132.78,132.83,131.93,132.17,116763.0,117.7091,117.7535,116.9556,117.1684,116763.0
2020-05-19 09:30:00,131.51,132.01,130.83,131.16,37793.0,116.5833,117.0265,115.9805,116.273,37793.0
2020-05-19 09:40:00,131.24,131.27,129.52,129.94,30395.0,116.3439,116.3705,114.8192,115.1915,30395.0
2020-05-19 09:50:00,129.94,130.42,129.83,130.29,21392.0,115.1915,115.617,115.094,115.5018,21392.0
2020-05-19 10:00:00,130.23,130.35,129.56,129.64,17555.0,115.4486,115.5549,114.8546,114.9255,17555.0
2020-05-19 10:10:00,129.65,130.35,129.6,130.31,21795.0,114.9344,115.5549,114.8901,115.5195,21795.0
2020-05-19 10:20:00,130.35,130.59,130.13,130.5,9917.0,115.5549,115.7677,115.3599,115.6879,9917.0
2020-05-19 10:30:00,130.55,131.53,130.43,131.43,39364.0,115.7322,116.601,115.6259,116.5124,39364.0
2020-05-19 10:40:00,131.46,131.63,131.09,131.26,35558.0,116.539,116.6897,116.211,116.3617,35558.0
2020-05-19 10:50:00,131.29,131.74,131.29,131.68,11658.0,116.3883,116.7872,116.3883,116.734,11658.0
2020-05-19 11:00:00,131.66,131.93,131.31,131.92,36291.0,116.7163,116.9556,116.406,116.9467,36291.0
2020-05-19 11:10:00,131.92,131.92,131.27,131.38,15958.0,116.9467,116.9467,116.3705,116.468,15958.0
2020-05-19 11:20:00,131.36,131.77,131.24,131.77,12214.0,116.4503,116.8138,116.3439,116.8138,12214.0
2020-05-19 11:30:00,131.75,131.87,131.57,131.87,23339.0,116.796,116.9024,116.6365,116.9024,23339.0
2020-05-19 11:40:00,131.87,132.08,131.71,131.81,8792.0,116.9024,117.0886,116.7606,116.8492,8792.0
2020-05-19 11:50:00,131.73,131.99,131.63,131.83,10704.0,116.7783,117.0088,116.6897,116.867,10704.0
2020-05-19 12:00:00,131.8,131.8,131.51,131.57,11588.0,116.8404,116.8404,116.5833,116.6365,11588.0
2020-05-19 12:10:00,131.54,131.63,131.44,131.55,17781.0,116.6099,116.6897,116.5212,116.6187,17781.0
2020-05-19 12:20:00,131.55,131.64,131.44,131.53,10061.0,116.6187,116.6985,116.5212,116.601,10061.0
2020-05-19 12:30:00,131.46,131.52,131.27,131.27,10836.0,116.539,116.5922,116.3705,116.3705,10836.0
2020-05-19 12:40:00,131.18,131.2,131.04,131.17,6797.0,116.2907,116.3085,116.1666,116.2819,6797.0
2020-05-19 12:50:00,131.2,131.46,131.18,131.46,7810.0,116.3085,116.539,116.2907,116.539,7810.0
2020-05-19 13:00:00,131.48,131.62,131.4,131.62,8803.0,116.5567,116.6808,116.4858,116.6808,8803.0
2020-05-19 13:10:00,131.62,131.65,131.4,131.63,9152.0,116.6808,116.7074,116.4858,116.6897,9152.0
2020-05-19 13:20:00,131.58,131.7,131.49,131.51,9652.0,116.6453,116.7517,116.5656,116.5833,9652.0
2020-05-19 13:30:00,131.52,131.72,131.51,131.67,6981.0,116.5922,116.7694,116.5833,116.7251,6981.0
2020-05-19 13:40:00,131.69,131.76,131.61,131.63,30309.0,116.7429,116.8049,116.6719,116.6897,30309.0
2020-05-19 13:50:00,131.75,131.79,131.49,131.61,9980.0,116.796,116.8315,116.5656,116.6719,9980.0
2020-05-19 14:00:00,131.56,131.73,131.41,131.73,10362.0,116.6276,116.7783,116.4946,116.7783,10362.0
2020-05-19 14:10:00,131.74,131.86,131.7,131.7,8108.0,116.7872,116.8936,116.7517,116.7517,8108.0
2020-05-19 14:20:00,131.66,131.94,131.66,131.89,12729.0,116.7163,116.9645,116.7163,116.9202,12729.0
2020-05-19 14:30:00,131.9,132.26,131.75,131.75,28132.0,116.929,117.2482,116.796,116.796,28132.0
2020-05-19 14:40:00,131.8,132.03,131.64,131.99,10044.0,116.8404,117.0443,116.6985,117.0088,10044.0
2020-05-19 14:50:00,131.98,131.98,131.19,131.35,22753.0,116.9999,116.9999,116.2996,116.4414,22753.0
2020-05-19 15:00:00,131.33,131.53,131.26,131.41,16944.0,116.4237,116.601,116.3617,116.4946,16944.0
2020-05-19 15:10:00,131.4,131.56,131.29,131.47,17451.0,116.4858,116.6276,116.3883,116.5478,17451.0
2020-05-19 15:20:00,131.49,131.55,131.24,131.46,18997.0,116.5656,116.6187,116.3439,116.539,18997.0
2020-05-19 15:30:00,131.46,131.47,130.85,130.97,24183.0,116.539,116.5478,115.9982,116.1046,24183.0
2020-05-19 15:40:00,130.97,131.42,130.94,131.38,35390.0,116.1046,116.5035,116.078,116.468,35390.0
2020-05-19 15:50:00,131.35,131.54,130.92,130.99,102832.0,116.4414,116.6099,116.0603,116.1223,102832.0
2020-05-20 09:30:00,131.82,131.82,130.72,131.28,47851.0,116.8581,116.8581,115.883,116.3794,47851.0
2020-05-20 09:40:00,131.48,131.7,131.15,131.33,19618.0,116.5567,116.7517,116.2641,116.4237,19618.0
2020-05-20 09:50:00,131.29,131.74,131.19,131.41,13531.0,116.3883,116.7872,116.2996,116.4946,13531.0
2020-05-20 10:00:00,131.35,131.81,131.26,131.81,23556.0,116.4414,116.8492,116.3617,116.8492,23556.0
2020-05-20 10:10:00,131.77,132.21,131.7,132.09,26581.0,116.8138,117.2038,116.7517,117.0975,26581.0
2020-05-20 10:20:00,132.17,132.25,131.94,132.21,11705.0,117.1684,117.2393,116.9645,117.2038,11705.0
2020-05-20 10:30:00,132.22,132.33,132.0,132.12,16001.0,117.2127,117.3102,117.0177,117.124,16001.0
2020-05-20 10:40:00,132.19,132.29,131.9,132.27,8858.0,117.1861,117.2748,116.929,117.257,8858.0
2020-05-20 10:50:00,132.22,132.22,131.7,131.72,32899.0,117.2127,117.2127,116.7517,116.7694,32899.0
2020-05-20 11:00:00,131.79,131.87,131.71,131.72,6009.0,116.8315,116.9024,116.7606,116.7694,6009.0
2020-05-20 11:10:00,131.69,131.97,131.69,131.97,10996.0,116.7429,116.9911,116.7429,116.9911,10996.0
2020-05-20 11:20:00,131.97,131.98,131.7,131.78,10065.0,116.9911,116.9999,116.7517,116.8226,10065.0
2020-05-20 11:30:00,131.75,132.1,131.75,132.02,13650.0,116.796,117.1063,116.796,117.0354,13650.0
2020-05-20 11:40:00,132.0,132.09,131.99,132.02,6773.0,117.0177,117.0975,117.0088,117.0354,6773.0
2020-05-20 11:50:00,132.02,132.02,131.8,131.84,20551.0,117.0354,117.0354,116.8404,116.8758,20551.0
2020-05-20 12:00:00,131.84,131.96,131.67,131.67,11793.0,116.8758,116.9822,116.7251,116.7251,11793.0
2020-05-20 12:10:00,131.55,131.71,131.47,131.5,10977.0,116.6187,116.7606,116.5478,116.5744,10977.0
2020-05-20 12:20:00,131.47,131.5,131.28,131.46,11953.0,116.5478,116.5744,116.3794,116.539,11953.0
2020-05-20 12:30:00,131.44,131.66,131.35,131.52,9404.0,116.5212,116.7163,116.4414,116.5922,9404.0
2020-05-20 12:40:00,131.52,131.54,131.11,131.3,11510.0,116.5922,116.6099,116.2287,116.3971,11510.0
2020-05-20 12:50:00,131.34,131.4,131.22,131.3,6853.0,116.4326,116.4858,116.3262,116.3971,6853.0
2020-05-20 13:00:00,131.33,131.51,131.33,131.37,9087.0,116.4237,116.5833,116.4237,116.4592,9087.0
2020-05-20 13:10:00,131.39,131.51,131.32,131.33,9490.0,116.4769,116.5833,116.4149,116.4237,9490.0
2020-05-20 13:20:00,131.27,131.29,131.06,131.09,7313.0,116.3705,116.3883,116.1844,116.211,7313.0
2020-05-20 13:30:00,131.15,131.39,131.12,131.39,8186.0,116.2641,116.4769,116.2376,116.4769,8186.0
2020-05-20 13:40:00,131.4,131.56,131.35,131.38,8544.0,116.4858,116.6276,116.4414,116.468,8544.0
2020-05-20 13:50:00,131.4,131.56,131.36,131.36,7761.0,116.4858,116.6276,116.4503,116.4503,7761.0
2020-05-20 14:00:00,131.39,131.79,131.27,131.45,17779.0,116.4769,116.8315,116.3705,116.5301,17779.0
2020-05-20 14:10:00,131.42,131.48,131.14,131.14,12251.0,116.5035,116.5567,116.2553,116.2553,12251.0
2020-05-20 14:20:00,131.11,131.15,131.01,131.12,8137.0,116.2287,116.2641,116.14,116.2376,8137.0
2020-05-20 14:30:00,131.08,131.33,131.07,131.23,8999.0,116.2021,116.4237,116.1932,116.3351,8999.0
2020-05-20 14:40:00,131.26,131.42,131.19,131.42,8845.0,116.3617,116.5035,116.2996,116.5035,8845.0
2020-05-20 14:50:00,131.38,131.53,131.24,131.24,11477.0,116.468,116.601,116.3439,116.3439,11477.0
2020-05-20 15:00:00,131.2,131.24,131.0,131.03,18394.0,116.3085,116.3439,116.1312,116.1578,18394.0
2020-05-20 15:10:00,131.03,131.11,130.8,131.09,17003.0,116.1578,116.2287,115.9539,116.211,17003.0
2020-05-20 15:20:00,131.1,131.41,131.1,131.3,31650.0,116.2198,116.4946,116.2198,116.3971,31650.0
2020-05-20 15:30:00,131.3,131.36,131.16,131.28,35697.0,116.3971,116.4503,116.273,116.3794,35697.0
2020-05-20 15:40:00,131.25,131.36,131.09,131.19,43884.0,116.3528,116.4503,116.211,116.2996,43884.0
2020-05-20 15:50:00,131.2,131.38,131.11,131.16,92968.0,116.3085,116.468,116.2287,116.273,92968.0
2020-05-21 09:30:00,130.2,130.46,128.9,129.44,33482.0,116.1189,116.3507,114.9594,115.441,33482.0
2020-05-21 09:40:00,129.25,129.44,129.0,129.16,17165.0,115.2716,115.441,115.0486,115.1913,17165.0
2020-05-21 09:50:00,129.2,129.46,129.2,129.27,16545.0,115.227,115.4589,115.227,115.2894,16545.0
2020-05-21 10:00:00,129.21,129.62,129.18,129.3,50767.0,115.2359,115.6016,115.2092,115.3162,50767.0
2020-05-21 10:10:00,129.28,129.5,129.06,129.29,28564.0,115.2983,115.4946,115.1021,115.3073,28564.0
2020-05-21 10:20:00,129.26,129.65,129.25,129.36,14372.0,115.2805,115.6283,115.2716,115.3697,14372.0
2020-05-21 10:30:00,129.32,129.39,129.16,129.3,18612.0,115.334,115.3965,115.1913,115.3162,18612.0
2020-05-21 10:40:00,129.31,129.51,129.2,129.33,11234.0,115.3251,115.5035,115.227,115.3429,11234.0
2020-05-21 10:50:00,129.4,129.47,129.0,129.03,19288.0,115.4054,115.4678,115.0486,115.0754,19288.0
2020-05-21 11:00:00,129.02,129.02,128.57,128.76,20269.0,115.0665,115.0665,114.6651,114.8346,20269.0
2020-05-21 11:10:00,128.72,129.02,128.69,128.8,18032.0,114.7989,115.0665,114.7722,114.8703,18032.0
2020-05-21 11:20:00,128.84,128.91,128.42,128.44,21179.0,114.9059,114.9684,114.5314,114.5492,21179.0
2020-05-21 11:30:00,128.57,128.72,128.43,128.47,23331.0,114.6651,114.7989,114.5403,114.576,23331.0
2020-05-21 11:40:00,128.44,128.58,128.4,128.47,10010.0,114.5492,114.6741,114.5135,114.576,10010.0
2020-05-21 11:50:00,128.47,128.48,127.98,128.01,17258.0,114.576,114.5849,114.1389,114.1657,17258.0
2020-05-21 12:00:00,128.05,128.6,128.05,128.49,21324.0,114.2014,114.6919,114.2014,114.5938,21324.0
2020-05-21 12:10:00,128.48,128.49,128.32,128.38,9527.0,114.5849,114.5938,114.4422,114.4957,9527.0
2020-05-21 12:20:00,128.4,128.45,128.25,128.29,9862.0,114.5135,114.5581,114.3797,114.4154,9862.0
2020-05-21 12:30:00,128.28,128.34,128.06,128.06,9845.0,114.4065,114.46,114.2103,114.2103,9845.0
2020-05-21 12:40:00,128.06,128.49,128.05,128.39,6870.0,114.2103,114.5938,114.2014,114.5046,6870.0
2020-05-21 12:50:00,128.36,128.4,128.2,128.22,9347.0,114.4778,114.5135,114.3352,114.353,9347.0
2020-05-21 13:00:00,128.24,128.42,128.03,128.03,24208.0,114.3708,114.5314,114.1835,114.1835,24208.0
2020-05-21 13:10:00,128.16,128.47,128.15,128.34,10402.0,114.2995,114.576,114.2906,114.46,10402.0
2020-05-21 13:20:00,128.34,128.48,128.3,128.32,13801.0,114.46,114.5849,114.4243,114.4422,13801.0
2020-05-21 13:30:00,128.33,128.33,127.77,127.85,10956.0,114.4511,114.4511,113.9517,114.023,10956.0
2020-05-21 13:40:00,127.87,128.05,127.79,127.89,10888.0,114.0408,114.2014,113.9695,114.0587,10888.0
2020-05-21 13:50:00,127.83,127.95,127.72,127.86,10160.0,114.0052,114.1122,113.9071,114.0319,10160.0
2020-05-21 14:00:00,127.85,128.22,127.85,128.22,5492.0,114.023,114.353,114.023,114.353,5492.0
2020-05-21 14:10:00,128.18,128.31,128.18,128.27,7054.0,114.3173,114.4333,114.3173,114.3976,7054.0
2020-05-21 14:20:00,128.27,128.3,128.2,128.23,8951.0,114.3976,114.4243,114.3352,114.3619,8951.0
2020-05-21 14:30:00,128.24,128.28,127.8,127.91,13977.0,114.3708,114.4065,113.9784,114.0765,13977.0
2020-05-21 14:40:00,127.94,127.99,127.73,127.78,9520.0,114.1033,114.1479,113.916,113.9606,9520.0
2020-05-21 14:50:00,127.8,127.89,127.7,127.79,11596.0,113.9784,114.0587,113.8892,113.9695,11596.0
2020-05-21 15:00:00,127.78,127.95,127.74,127.94,8188.0,113.9606,114.1122,113.9249,114.1033,8188.0
2020-05-21 15:10:00,127.91,128.2,127.85,128.2,15242.0,114.0765,114.3352,114.023,114.3352,15242.0
2020-05-21 15:20:00,128.22,128.32,127.92,127.94,25866.0,114.353,114.4422,114.0854,114.1033,25866.0
2020-05-21 15:30:00,127.94,127.97,127.57,127.85,42871.0,114.1033,114.13,113.7733,114.023,42871.0
2020-05-21 15:40:00,127.84,127.92,127.54,127.61,64616.0,114.0141,114.0854,113.7465,113.809,64616.0
2020-05-21 15:50:00,127.57,128.2,127.15,128.03,299914.0,113.7733,114.3352,113.3987,114.1835,299914.0
2020-05-22 09:30:00,128.46,128.78,128.03,128.15,27832.0,114.567,114.8524,114.1835,114.2906,27832.0
2020-05-22 09:40:00,128.14,128.28,127.62,127.69,10571.0,114.2816,114.4065,113.8179,113.8803,10571.0
2020-05-22 09:50:00,127.6,128.25,127.6,127.9,22394.0,113.8,114.3797,113.8,114.0676,22394.0
2020-05-22 10:00:00,127.81,128.35,127.81,128.21,10251.0,113.9873,114.4689,113.9873,114.3441,10251.0
2020-05-22 10:10:00,128.25,128.48,128.07,128.2,10869.0,114.3797,114.5849,114.2192,114.3352,10869.0
2020-05-22 10:20:00,128.18,128.44,128.07,128.43,10612.0,114.3173,114.5492,114.2192,114.5403,10612.0
2020-05-22 10:30:00,128.45,128.64,128.41,128.64,7475.0,114.5581,114.7276,114.5224,114.7276,7475.0
2020-05-22 10:40:00,128.67,129.17,128.67,129.05,13858.0,114.7543,115.2002,114.7543,115.0932,13858.0
2020-05-22 10:50:00,128.99,129.41,128.91,129.38,14707.0,115.0397,115.4143,114.9684,115.3875,14707.0
2020-05-22 11:00:00,129.34,129.37,129.03,129.34,10588.0,115.3519,115.3786,115.0754,115.3519,10588.0
2020-05-22 11:10:00,129.33,129.52,129.21,129.25,15068.0,115.3429,115.5124,115.2359,115.2716,15068.0
2020-05-22 11:20:00,129.23,129.36,128.97,129.29,16597.0,115.2538,115.3697,115.0219,115.3073,16597.0
2020-05-22 11:30:00,129.29,129.4,128.93,129.31,14728.0,115.3073,115.4054,114.9862,115.3251,14728.0
2020-05-22 11:40:00,129.33,129.65,129.28,129.63,11631.0,115.3429,115.6283,115.2983,115.6105,11631.0
2020-05-22 11:50:00,129.6,129.63,129.27,129.44,13143.0,115.5837,115.6105,115.2894,115.441,13143.0
2020-05-22 12:00:00,129.4,129.52,129.38,129.45,7735.0,115.4054,115.5124,115.3875,115.45,7735.0
2020-05-22 12:10:00,129.44,129.51,129.4,129.51,8240.0,115.441,115.5035,115.4054,115.5035,8240.0
2020-05-22 12:20:00,129.53,129.64,129.44,129.52,8405.0,115.5213,115.6194,115.441,115.5124,8405.0
2020-05-22 12:30:00,129.53,129.59,129.38,129.55,8091.0,115.5213,115.5748,115.3875,115.5391,8091.0
2020-05-22 12:40:00,129.55,129.72,129.51,129.61,6976.0,115.5391,115.6908,115.5035,115.5927,6976.0
2020-05-22 12:50:00,129.65,129.69,129.42,129.49,6031.0,115.6283,115.664,115.4232,115.4856,6031.0
2020-05-22 13:00:00,129.53,129.73,129.44,129.44,8261.0,115.5213,115.6997,115.441,115.441,8261.0
2020-05-22 13:10:00,129.43,129.51,129.33,129.33,6259.0,115.4321,115.5035,115.3429,115.3429,6259.0
2020-05-22 13:20:00,129.35,129.44,129.18,129.21,7970.0,115.3608,115.441,115.2092,115.2359,7970.0
2020-05-22 13:30:00,129.25,129.32,129.21,129.32,5190.0,115.2716,115.334,115.2359,115.334,5190.0
2020-05-22 13:40:00,129.33,129.4,129.31,129.39,7731.0,115.3429,115.4054,115.3251,115.3965,7731.0
2020-05-22 13:50:00,129.38,129.39,129.25,129.29,6011.0,115.3875,115.3965,115.2716,115.3073,6011.0
2020-05-22 14:00:00,129.23,129.4,129.17,129.37,8606.0,115.2538,115.4054,115.2002,115.3786,8606.0
2020-05-22 14:10:00,129.34,129.7,129.3,129.62,6294.0,115.3519,115.6729,115.3162,115.6016,6294.0
2020-05-22 14:20:00,129.62,129.62,129.49,129.54,7898.0,115.6016,115.6016,115.4856,115.5302,7898.0
2020-05-22 14:30:00,129.53,129.65,129.49,129.58,5106.0,115.5213,115.6283,115.4856,115.5659,5106.0
2020-05-22 14:40:00,129.59,129.6,129.32,129.51,11347.0,115.5748,115.5837,115.334,115.5035,11347.0
2020-05-22 14:50:00,129.5,129.72,129.5,129.7,24585.0,115.4946,115.6908,115.4946,115.6729,24585.0
2020-05-22 15:00:00,129.7,129.88,129.62,129.86,27944.0,115.6729,115.8335,115.6016,115.8156,27944.0
2020-05-22 15:10:00,129.83,129.9,129.77,129.88,17269.0,115.7889,115.8513,115.7354,115.8335,17269.0
2020-05-22 15:20:00,129.87,129.96,129.69,129.95,16370.0,115.8245,115.9048,115.664,115.8959,16370.0
2020-05-22 15:30:00,129.97,130.21,129.92,130.21,31914.0,115.9137,116.1278,115.8691,116.1278,31914.0
2020-05-22 15:40:00,130.2,130.56,130.14,130.21,40096.0,116.1189,116.4399,116.0653,116.1278,40096.0
2020-05-22 15:50:00,130.27,130.51,130.13,130.27,92404.0,116.1813,116.3953,116.0564,116.1813,92404.0
2020-05-26 09:30:00,131.75,131.87,130.08,130.51,106292.0,117.5012,117.6082,116.0118,116.3953,106292.0
2020-05-26 09:40:00,130.51,130.78,130.18,130.19,25660.0,116.3953,116.6361,116.101,116.1099,25660.0
2020-05-26 09:50:00,130.13,130.26,128.97,129.01,37456.0,116.0564,116.1724,115.0219,115.0575,37456.0
2020-05-26 10:00:00,128.96,129.3,128.82,128.98,37174.0,115.013,115.3162,114.8881,115.0308,37174.0
2020-05-26 10:10:00,128.99,128.99,128.43,128.84,24601.0,115.0397,115.0397,114.5403,114.9059,24601.0
2020-05-26 10:20:00,128.83,129.1,128.72,129.02,19025.0,114.897,115.1378,114.7989,115.0665,19025.0
2020-05-26 10:30:00,128.98,129.16,128.79,129.04,21592.0,115.0308,115.1913,114.8613,115.0843,21592.0
2020-05-26 10:40:00,129.03,129.46,128.93,129.19,16413.0,115.0754,115.4589,114.9862,115.2181,16413.0
2020-05-26 10:50:00,129.19,129.59,129.06,129.59,16672.0,115.2181,115.5748,115.1021,115.5748,16672.0
2020-05-26 11:00:00,129.54,129.76,129.29,129.69,13656.0,115.5302,115.7264,115.3073,115.664,13656.0
2020-05-26 11:10:00,129.65,130.04,129.47,129.74,15735.0,115.6283,115.9762,115.4678,115.7086,15735.0
2020-05-26 11:20:00,129.64,129.73,129.27,129.6,24893.0,115.6194,115.6997,115.2894,115.5837,24893.0
2020-05-26 11:30:00,129.58,129.78,129.41,129.53,25988.0,115.5659,115.7443,115.4143,115.5213,25988.0
2020-05-26 11:40:00,129.53,129.57,129.09,129.14,22298.0,115.5213,115.557,115.1289,115.1735,22298.0
2020-05-26 11:50:00,129.14,129.17,128.94,129.09,20082.0,115.1735,115.2002,114.9951,115.1289,20082.0
2020-05-26 12:00:00,129.14,129.32,129.07,129.21,10595.0,115.1735,115.334,115.1111,115.2359,10595.0
2020-05-26 12:10:00,129.21,129.26,129.06,129.08,21698.0,115.2359,115.2805,115.1021,115.12,21698.0
2020-05-26 12:20:00,129.08,129.19,129.03,129.04,14069.0,115.12,115.2181,115.0754,115.0843,14069.0
2020-05-26 12:30:00,129.03,129.14,128.94,128.96,13428.0,115.0754,115.1735,114.9951,115.013,13428.0
2020-05-26 12:40:00,128.97,129.32,128.95,129.16,15500.0,115.0219,115.334,115.004,115.1913,15500.0
2020-05-26 12:50:00,129.18,129.25,128.98,128.98,18882.0,115.2092,115.2716,115.0308,115.0308,18882.0
2020-05-26 13:00:00,128.96,129.03,128.9,128.96,23364.0,115.013,115.0754,114.9594,115.013,23364.0
2020-05-26 13:10:00,128.95,129.2,128.83,128.88,26003.0,115.004,115.227,114.897,114.9416,26003.0
2020-05-26 13:20:00,128.92,128.92,128.42,128.49,31481.0,114.9773,114.9773,114.5314,114.5938,31481.0
2020-05-26 13:30:00,128.5,128.93,128.39,128.58,24458.0,114.6027,114.9862,114.5046,114.6741,24458.0
2020-05-26 13:40:00,128.58,128.58,128.15,128.22,21267.0,114.6741,114.6741,114.2906,114.353,21267.0
2020-05-26 13:50:00,128.2,128.74,128.0,128.74,20940.0,114.3352,114.8168,114.1568,114.8168,20940.0
2020-05-26 14:00:00,128.74,128.98,128.65,128.98,14551.0,114.8168,115.0308,114.7365,115.0308,14551.0
2020-05-26 14:10:00,128.98,129.09,128.86,128.94,13374.0,115.0308,115.1289,114.9238,114.9951,13374.0
2020-05-26 14:20:00,128.97,129.23,128.92,129.13,15679.0,115.0219,115.2538,114.9773,115.1646,15679.0
2020-05-26 14:30:00,129.15,129.61,129.1,129.58,19206.0,115.1824,115.5927,115.1378,115.5659,19206.0
2020-05-26 14:40:00,129.6,129.6,128.86,129.02,19817.0,115.5837,115.5837,114.9238,115.0665,19817.0
2020-05-26 14:50:00,129.02,129.11,128.91,128.94,19891.0,115.0665,115.1467,114.9684,114.9951,19891.0
2020-05-26 15:00:00,128.93,129.27,128.9,129.11,20534.0,114.9862,115.2894,114.9594,115.1467,20534.0
2020-05-26 15:10:00,129.14,129.23,128.94,128.96,18915.0,115.1735,115.2538,114.9951,115.013,18915.0
2020-05-26 15:20:00,128.98,129.07,128.83,128.84,25709.0,115.0308,115.1111,114.897,114.9059,25709.0
2020-05-26 15:30:00,128.84,128.97,128.33,128.35,34049.0,114.9059,115.0219,114.4511,114.4689,34049.0
2020-05-26 15:40:00,128.33,128.44,128.21,128.39,50867.0,114.4511,114.5492,114.3441,114.5046,50867.0
2020-05-26 15:50:00,128.43,128.48,127.83,128.3,152381.0,114.5403,114.5849,114.0052,114.4243,152381.0
2020-05-27 09:30:00,128.34,128.71,127.04,127.76,44678.0,114.46,114.79,113.3006,113.9427,44678.0
2020-05-27 09:40:00,127.89,128.75,127.73,128.72,15372.0,114.0587,114.8257,113.916,114.7989,15372.0
2020-05-27 09:50:00,128.81,129.11,128.43,128.96,16428.0,114.8792,115.1467,114.5403,115.013,16428.0
2020-05-27 10:00:00,128.83,129.44,128.68,129.17,22611.0,114.897,115.441,114.7632,115.2002,22611.0
2020-05-27 10:10:00,129.05,130.14,129.05,129.8,53787.0,115.0932,116.0653,115.0932,115.7621,53787.0
2020-05-27 10:20:00,129.83,130.32,129.61,130.14,13870.0,115.7889,116.2259,115.5927,116.0653,13870.0
2020-05-27 10:30:00,130.07,130.07,129.63,130.01,11946.0,116.0029,116.0029,115.6105,115.9494,11946.0
2020-05-27 10:40:00,130.01,130.28,129.9,129.9,14713.0,115.9494,116.1902,115.8513,115.8513,14713.0
2020-05-27 10:50:00,129.98,130.92,129.86,130.88,31255.0,115.9226,116.761,115.8156,116.7253,31255.0
2020-05-27 11:00:00,130.79,130.8,130.42,130.68,16250.0,116.645,116.654,116.3151,116.5469,16250.0
2020-05-27 11:10:00,130.63,131.25,130.44,131.02,14544.0,116.5023,117.0553,116.3329,116.8502,14544.0
2020-05-27 11:20:00,131.08,131.4,131.02,131.11,16677.0,116.9037,117.1891,116.8502,116.9304,16677.0
2020-05-27 11:30:00,131.16,131.39,130.87,131.13,13826.0,116.975,117.1802,116.7164,116.9483,13826.0
2020-05-27 11:40:00,131.14,131.73,131.09,131.73,26795.0,116.9572,117.4834,116.9126,117.4834,26795.0
2020-05-27 11:50:00,131.66,132.23,131.55,132.16,18463.0,117.421,117.9293,117.3228,117.8669,18463.0
2020-05-27 12:00:00,132.14,132.41,132.0,132.18,25449.0,117.849,118.0898,117.7242,117.8847,25449.0
2020-05-27 12:10:00,132.15,132.23,132.0,132.19,13139.0,117.858,117.9293,117.7242,117.8936,13139.0
2020-05-27 12:20:00,132.21,132.24,131.63,131.65,21756.0,117.9115,117.9382,117.3942,117.412,21756.0
2020-05-27 12:30:00,131.66,131.67,131.45,131.61,15657.0,117.421,117.4299,117.2337,117.3764,15657.0
2020-05-27 12:40:00,131.57,132.06,131.5,131.98,10540.0,117.3407,117.7777,117.2783,117.7063,10540.0
2020-05-27 12:50:00,131.97,132.24,131.89,132.17,20584.0,117.6974,117.9382,117.6261,117.8758,20584.0
2020-05-27 13:00:00,132.12,132.24,132.0,132.17,20257.0,117.8312,117.9382,117.7242,117.8758,20257.0
2020-05-27 13:10:00,132.22,132.23,131.78,132.0,10461.0,117.9204,117.9293,117.528,117.7242,10461.0
2020-05-27 13:20:00,132.04,132.17,131.83,131.83,11178.0,117.7599,117.8758,117.5726,117.5726,11178.0
2020-05-27 13:30:00,131.81,132.37,131.61,132.34,35628.0,117.5547,118.0542,117.3764,118.0274,35628.0
2020-05-27 13:40:00,132.33,132.38,132.07,132.14,15222.0,118.0185,118.0631,117.7866,117.849,15222.0
2020-05-27 13:50:00,132.14,132.27,131.98,131.98,14233.0,117.849,117.965,117.7063,117.7063,14233.0
2020-05-27 14:00:00,132.01,132.37,131.99,132.37,18432.0,117.7331,118.0542,117.7153,118.0542,18432.0
2020-05-27 14:10:00,132.37,132.62,132.34,132.59,15095.0,118.0542,118.2771,118.0274,118.2504,15095.0
2020-05-27 14:20:00,132.6,132.6,132.25,132.4,10717.0,118.2593,118.2593,117.9471,118.0809,10717.0
2020-05-27 14:30:00,132.43,132.53,132.34,132.41,10653.0,118.1077,118.1969,118.0274,118.0898,10653.0
2020-05-27 14:40:00,132.42,132.47,132.12,132.18,13673.0,118.0988,118.1434,117.8312,117.8847,13673.0
2020-05-27 14:50:00,132.17,132.38,132.09,132.33,15327.0,117.8758,118.0631,117.8044,118.0185,15327.0
2020-05-27 15:00:00,132.31,132.6,132.28,132.47,25212.0,118.0007,118.2593,117.9739,118.1434,25212.0
2020-05-27 15:10:00,132.48,132.54,132.29,132.39,20763.0,118.1523,118.2058,117.9828,118.072,20763.0
2020-05-27 15:20:00,132.42,132.47,132.32,132.38,16014.0,118.0988,118.1434,118.0096,118.0631,16014.0
2020-05-27 15:30:00,132.36,132.43,132.05,132.28,30338.0,118.0452,118.1077,117.7688,117.9739,30338.0
2020-05-27 15:40:00,132.3,132.83,132.29,132.8,42378.0,117.9917,118.4644,117.9828,118.4377,42378.0
2020-05-27 15:50:00,132.83,133.26,132.76,133.06,116437.0,118.4644,118.8479,118.402,118.6695,116437.0
2020-05-28 09:30:00,134.9,135.45,133.9,134.14,37259.0,120.3105,120.8011,119.4187,119.6327,37259.0
2020-05-28 09:40:00,133.89,134.36,133.81,134.1,28252.0,119.4098,119.8289,119.3384,119.5971,28252.0
2020-05-28 09:50:00,134.16,134.59,133.8,133.8,16660.0,119.6506,120.0341,119.3295,119.3295,16660.0
2020-05-28 10:00:00,133.73,134.76,133.58,134.68,36676.0,119.2671,120.1857,119.1333,120.1143,36676.0
2020-05-28 10:10:00,134.68,135.15,134.4,134.44,18792.0,120.1143,120.5335,119.8646,119.9003,18792.0
2020-05-28 10:20:00,134.52,135.02,134.45,134.9,21571.0,119.9716,120.4176,119.9092,120.3105,21571.0
2020-05-28 10:30:00,134.87,135.33,134.73,135.33,17634.0,120.2838,120.694,120.1589,120.694,17634.0
2020-05-28 10:40:00,135.32,135.5,135.02,135.39,12437.0,120.6851,120.8457,120.4176,120.7476,12437.0
2020-05-28 10:50:00,135.36,135.55,135.29,135.34,12153.0,120.7208,120.8902,120.6584,120.703,12153.0
2020-05-28 11:00:00,135.34,135.65,134.96,134.96,16557.0,120.703,120.9794,120.3641,120.3641,16557.0
2020-05-28 11:10:00,134.91,135.1,134.54,134.56,17994.0,120.3195,120.4889,119.9895,120.0073,17994.0
2020-05-28 11:20:00,134.5,134.58,134.01,134.35,55002.0,119.9538,120.0252,119.5168,119.82,55002.0
2020-05-28 11:30:00,134.4,134.77,134.32,134.51,15193.0,119.8646,120.1946,119.7933,119.9627,15193.0
2020-05-28 11:40:00,134.39,134.51,134.24,134.38,12870.0,119.8557,119.9627,119.7219,119.8468,12870.0
2020-05-28 11:50:00,134.33,134.33,134.09,134.22,9856.0,119.8022,119.8022,119.5881,119.7041,9856.0
2020-05-28 12:00:00,134.21,134.53,134.09,134.53,7664.0,119.6952,119.9806,119.5881,119.9806,7664.0
2020-05-28 12:10:00,134.47,134.73,134.46,134.66,9208.0,119.927,120.1589,119.9181,120.0965,9208.0
2020-05-28 12:20:00,134.64,134.82,134.61,134.8,8822.0,120.0787,120.2392,120.0519,120.2214,8822.0
2020-05-28 12:30:00,134.81,135.06,134.64,135.01,6989.0,120.2303,120.4532,120.0787,120.4086,6989.0
2020-05-28 12:40:00,135.07,135.18,134.9,135.15,8218.0,120.4622,120.5603,120.3105,120.5335,8218.0
2020-05-28 12:50:00,135.16,135.3,135.1,135.19,9861.0,120.5424,120.6673,120.4889,120.5692,9861.0
2020-05-28 13:00:00,135.16,135.47,135.12,135.24,12627.0,120.5424,120.8189,120.5068,120.6138,12627.0
2020-05-28 13:10:00,135.2,135.36,135.16,135.31,8502.0,120.5781,120.7208,120.5424,120.6762,8502.0
2020-05-28 13:20:00,135.31,135.4,135.05,135.4,9339.0,120.6762,120.7565,120.4443,120.7565,9339.0
2020-05-28 13:30:00,135.42,135.46,135.05,135.37,8499.0,120.7743,120.81,120.4443,120.7297,8499.0
2020-05-28 13:40:00,135.38,135.55,135.22,135.32,10478.0,120.7386,120.8902,120.5959,120.6851,10478.0
2020-05-28 13:50:00,135.32,135.37,135.2,135.26,8398.0,120.6851,120.7297,120.5781,120.6316,8398.0
2020-05-28 14:00:00,135.3,135.48,135.24,135.39,10941.0,120.6673,120.8278,120.6138,120.7476,10941.0
2020-05-28 14:10:00,135.39,135.54,135.1,135.42,9933.0,120.7476,120.8813,120.4889,120.7743,9933.0
2020-05-28 14:20:00,135.4,135.5,135.19,135.26,17661.0,120.7565,120.8457,120.5692,120.6316,17661.0
2020-05-28 14:30:00,135.27,135.37,134.93,134.99,17550.0,120.6405,120.7297,120.3373,120.3908,17550.0
2020-05-28 14:40:00,135.02,135.21,134.95,135.21,15946.0,120.4176,120.587,120.3551,120.587,15946.0
2020-05-28 14:50:00,135.21,135.24,135.02,135.13,12202.0,120.587,120.6138,120.4176,120.5157,12202.0
2020-05-28 15:00:00,135.15,135.32,135.15,135.2,15832.0,120.5335,120.6851,120.5335,120.5781,15832.0
2020-05-28 15:10:00,135.17,135.39,135.02,135.06,22514.0,120.5513,120.7476,120.4176,120.4532,22514.0
2020-05-28 15:20:00,135.09,135.49,135.01,135.17,28640.0,120.48,120.8367,120.4086,120.5513,28640.0
2020-05-28 15:30:00,135.24,135.8,135.17,135.68,40115.0,120.6138,121.1132,120.5513,121.0062,40115.0
2020-05-28 15:40:00,135.68,135.9,135.59,135.64,54000.0,121.0062,121.2024,120.9259,120.9705,54000.0
2020-05-28 15:50:00,135.63,136.18,135.43,136.02,199337.0,120.9616,121.4521,120.7832,121.3094,199337.0
2020-05-29 09:30:00,135.56,135.86,134.43,134.66,26100.0,120.8992,121.1667,119.8914,120.0965,26100.0
2020-05-29 09:40:00,134.66,134.77,134.09,134.59,23728.0,120.0965,120.1946,119.5881,120.0341,23728.0
2020-05-29 09:50:00,134.52,135.52,134.52,135.23,13276.0,119.9716,120.8635,119.9716,120.6049,13276.0
2020-05-29 10:00:00,135.34,136.07,135.2,135.83,14238.0,120.703,121.354,120.5781,121.14,14238.0
2020-05-29 10:10:00,135.85,136.01,135.06,135.25,15619.0,121.1578,121.3005,120.4532,120.6227,15619.0
2020-05-29 10:20:00,135.23,135.42,134.82,134.93,10423.0,120.6049,120.7743,120.2392,120.3373,10423.0
2020-05-29 10:30:00,135.04,135.42,135.0,135.11,17323.0,120.4354,120.7743,120.3997,120.4978,17323.0
2020-05-29 10:40:00,135.02,135.19,134.71,134.71,9841.0,120.4176,120.5692,120.1411,120.1411,9841.0
2020-05-29 10:50:00,134.74,135.04,134.66,134.78,14854.0,120.1678,120.4354,120.0965,120.2035,14854.0
2020-05-29 11:00:00,134.81,134.87,134.42,134.55,13615.0,120.2303,120.2838,119.8825,119.9984,13615.0
2020-05-29 11:10:00,134.63,134.9,134.59,134.86,14730.0,120.0697,120.3105,120.0341,120.2749,14730.0
2020-05-29 11:20:00,134.95,135.14,134.95,134.97,10881.0,120.3551,120.5246,120.3551,120.373,10881.0
2020-05-29 11:30:00,134.95,135.02,134.66,134.81,11120.0,120.3551,120.4176,120.0965,120.2303,11120.0
2020-05-29 11:40:00,134.77,134.77,134.37,134.53,13972.0,120.1946,120.1946,119.8379,119.9806,13972.0
2020-05-29 11:50:00,134.53,134.77,134.45,134.59,10792.0,119.9806,120.1946,119.9092,120.0341,10792.0
2020-05-29 12:00:00,134.67,134.72,134.59,134.66,8217.0,120.1054,120.15,120.0341,120.0965,8217.0
2020-05-29 12:10:00,134.65,134.8,134.51,134.57,8543.0,120.0876,120.2214,119.9627,120.0162,8543.0
2020-05-29 12:20:00,134.6,134.85,134.59,134.79,10449.0,120.043,120.266,120.0341,120.2124,10449.0
2020-05-29 12:30:00,134.78,134.96,134.63,134.96,6170.0,120.2035,120.3641,120.0697,120.3641,6170.0
2020-05-29 12:40:00,134.97,135.01,134.74,134.74,7119.0,120.373,120.4086,120.1678,120.1678,7119.0
2020-05-29 12:50:00,134.75,134.98,134.35,134.83,11842.0,120.1768,120.3819,119.82,120.2481,11842.0
2020-05-29 13:00:00,134.76,134.8,134.26,134.3,13462.0,120.1857,120.2214,119.7398,119.7754,13462.0
2020-05-29 13:10:00,134.29,134.73,134.27,134.55,7648.0,119.7665,120.1589,119.7487,119.9984,7648.0
2020-05-29 13:20:00,134.55,134.77,134.42,134.63,6881.0,119.9984,120.1946,119.8825,120.0697,6881.0
2020-05-29 13:30:00,134.65,134.72,134.3,134.4,5729.0,120.0876,120.15,119.7754,119.8646,5729.0
2020-05-29 13:40:00,134.32,134.56,134.32,134.46,8968.0,119.7933,120.0073,119.7933,119.9181,8968.0
2020-05-29 13:50:00,134.43,134.43,134.12,134.35,10981.0,119.8914,119.8914,119.6149,119.82,10981.0
2020-05-29 14:00:00,134.32,134.63,134.03,134.63,12017.0,119.7933,120.0697,119.5346,120.0697,12017.0
2020-05-29 14:10:00,134.63,134.68,134.24,134.36,11811.0,120.0697,120.1143,119.7219,119.8289,11811.0
2020-05-29 14:20:00,134.33,134.69,134.2,134.66,10479.0,119.8022,120.1233,119.6863,120.0965,10479.0
2020-05-29 14:30:00,134.63,134.99,134.6,134.89,8583.0,120.0697,120.3908,120.043,120.3016,8583.0
2020-05-29 14:40:00,134.94,135.02,134.63,134.64,7221.0,120.3462,120.4176,120.0697,120.0787,7221.0
2020-05-29 14:50:00,134.41,134.9,133.86,134.81,30045.0,119.8735,120.3105,119.383,120.2303,30045.0
2020-05-29 15:00:00,134.77,135.85,134.73,135.62,22269.0,120.1946,121.1578,120.1589,120.9527,22269.0
2020-05-29 15:10:00,135.62,135.64,135.08,135.28,24921.0,120.9527,120.9705,120.4711,120.6494,24921.0
2020-05-29 15:20:00,135.34,135.45,135.22,135.37,16468.0,120.703,120.8011,120.5959,120.7297,16468.0
2020-05-29 15:30:00,135.38,135.77,135.33,135.57,24274.0,120.7386,121.0865,120.694,120.9081,24274.0
2020-05-29 15:40:00,135.56,135.73,135.42,135.72,36888.0,120.8992,121.0508,120.7743,121.0419,36888.0
2020-05-29 15:50:00,135.64,136.94,135.13,135.56,180902.0,120.9705,122.1299,120.5157,120.8992,180902.0
2020-06-01 09:30:00,135.87,136.58,135.87,135.93,28443.0,121.1756,121.8089,121.1756,121.2292,28443.0
2020-06-01 09:40:00,136.09,136.44,135.57,135.59,10050.0,121.3718,121.684,120.9081,120.9259,10050.0
2020-06-01 09:50:00,135.63,135.63,135.09,135.32,14321.0,120.9616,120.9616,120.48,120.6851,14321.0
2020-06-01 10:00:00,135.34,135.66,134.89,134.95,10194.0,120.703,120.9884,120.3016,120.3551,10194.0
2020-06-01 10:10:00,134.89,135.33,134.82,135.21,7068.0,120.3016,120.694,120.2392,120.587,7068.0
2020-06-01 10:20:00,135.31,135.39,135.08,135.3,11746.0,120.6762,120.7476,120.4711,120.6673,11746.0
2020-06-01 10:30:00,135.3,135.41,134.95,134.98,7852.0,120.6673,120.7654,120.3551,120.3819,7852.0
2020-06-01 10:40:00,134.95,135.19,134.88,135.15,6558.0,120.3551,120.5692,120.2927,120.5335,6558.0
2020-06-01 10:50:00,135.19,135.3,135.13,135.27,9788.0,120.5692,120.6673,120.5157,120.6405,9788.0
2020-06-01 11:00:00,135.28,135.79,135.28,135.57,12807.0,120.6494,121.1043,120.6494,120.9081,12807.0
2020-06-01 11:10:00,135.57,135.62,135.01,135.01,12737.0,120.9081,120.9527,120.4086,120.4086,12737.0
2020-06-01 11:20:00,135.03,135.28,134.89,135.28,8575.0,120.4265,120.6494,120.3016,120.6494,8575.0
2020-06-01 11:30:00,135.3,135.81,135.29,135.81,10989.0,120.6673,121.1221,120.6584,121.1221,10989.0
2020-06-01 11:40:00,135.78,136.0,135.66,135.76,11879.0,121.0954,121.2916,120.9884,121.0775,11879.0
2020-06-01 11:50:00,135.81,135.86,135.5,135.61,4272.0,121.1221,121.1667,120.8457,120.9438,4272.0
2020-06-01 12:00:00,135.59,135.85,135.55,135.8,7234.0,120.9259,121.1578,120.8902,121.1132,7234.0
2020-06-01 12:10:00,135.84,135.92,135.68,135.92,6340.0,121.1489,121.2202,121.0062,121.2202,6340.0
2020-06-01 12:20:00,135.85,136.21,135.85,136.07,9634.0,121.1578,121.4789,121.1578,121.354,9634.0
2020-06-01 12:30:00,136.09,136.2,135.91,136.08,7830.0,121.3718,121.47,121.2113,121.3629,7830.0
2020-06-01 12:40:00,136.09,136.32,136.08,136.24,8112.0,121.3718,121.577,121.3629,121.5056,8112.0
2020-06-01 12:50:00,136.19,136.52,136.15,136.41,11184.0,121.461,121.7553,121.4254,121.6572,11184.0
2020-06-01 13:00:00,136.39,136.44,136.23,136.34,8116.0,121.6394,121.684,121.4967,121.5948,8116.0
2020-06-01 13:10:00,136.3,136.48,136.3,136.35,7607.0,121.5591,121.7197,121.5591,121.6037,7607.0
2020-06-01 13:20:00,136.33,136.66,136.3,136.53,9286.0,121.5859,121.8802,121.5591,121.7643,9286.0
2020-06-01 13:30:00,136.57,136.66,136.48,136.66,5242.0,121.7999,121.8802,121.7197,121.8802,5242.0
2020-06-01 13:40:00,136.68,136.82,136.58,136.58,8026.0,121.898,122.0229,121.8089,121.8089,8026.0
2020-06-01 13:50:00,136.55,137.0,136.51,136.94,9928.0,121.7821,122.1834,121.7464,122.1299,9928.0
2020-06-01 14:00:00,136.94,136.99,136.78,136.9,7994.0,122.1299,122.1745,121.9872,122.0942,7994.0
2020-06-01 14:10:00,136.98,136.98,136.7,136.7,9611.0,122.1656,122.1656,121.9159,121.9159,9611.0
2020-06-01 14:20:00,136.67,136.9,136.67,136.83,7545.0,121.8891,122.0942,121.8891,122.0318,7545.0
2020-06-01 14:30:00,136.91,137.18,136.88,137.14,7660.0,122.1032,122.344,122.0764,122.3083,7660.0
2020-06-01 14:40:00,137.21,137.32,137.12,137.15,6730.0,122.3707,122.4688,122.2905,122.3172,6730.0
2020-06-01 14:50:00,137.15,137.4,137.07,137.17,16964.0,122.3172,122.5402,122.2459,122.335,16964.0
2020-06-01 15:00:00,137.24,137.32,137.04,137.13,8145.0,122.3975,122.4688,122.2191,122.2994,8145.0
2020-06-01 15:10:00,137.12,137.12,136.84,136.97,12159.0,122.2905,122.2905,122.0407,122.1567,12159.0
2020-06-01 15:20:00,137.01,137.16,136.9,137.05,10178.0,122.1923,122.3261,122.0942,122.228,10178.0
2020-06-01 15:30:00,137.05,137.18,136.88,136.89,13612.0,122.228,122.344,122.0764,122.0853,13612.0
2020-06-01 15:40:00,136.88,136.95,136.64,136.71,18677.0,122.0764,122.1388,121.8624,121.9248,18677.0
2020-06-01 15:50:00,136.68,137.14,136.35,136.45,62633.0,121.898,122.3083,121.6037,121.6929,62633.0
2020-06-02 09:30:00,136.21,136.24,135.68,136.04,27486.0,121.4789,121.5056,121.0062,121.3273,27486.0
2020-06-02 09:40:00,136.03,136.12,135.29,135.34,34557.0,121.3183,121.3986,120.6584,120.703,34557.0
2020-06-02 09:50:00,135.34,135.95,135.34,135.81,24472.0,120.703,121.247,120.703,121.1221,24472.0
2020-06-02 10:00:00,135.81,135.81,135.29,135.52,24431.0,121.1221,121.1221,120.6584,120.8635,24431.0
2020-06-02 10:10:00,135.53,135.67,135.31,135.36,12112.0,120.8724,120.9973,120.6762,120.7208,12112.0
2020-06-02 10:20:00,135.34,135.88,135.26,135.84,11799.0,120.703,121.1846,120.6316,121.1489,11799.0
2020-06-02 10:30:00,135.88,136.09,135.8,136.08,10450.0,121.1846,121.3718,121.1132,121.3629,10450.0
2020-06-02 10:40:00,136.09,136.32,136.0,136.18,5788.0,121.3718,121.577,121.2916,121.4521,5788.0
2020-06-02 10:50:00,136.12,136.49,136.03,136.23,13643.0,121.3986,121.7286,121.3183,121.4967,13643.0
2020-06-02 11:00:00,136.19,136.2,135.59,135.72,17212.0,121.461,121.47,120.9259,121.0419,17212.0
2020-06-02 11:10:00,135.69,135.83,135.55,135.83,19777.0,121.0151,121.14,120.8902,121.14,19777.0
2020-06-02 11:20:00,135.87,136.09,135.82,135.86,8345.0,121.1756,121.3718,121.131,121.1667,8345.0
2020-06-02 11:30:00,135.84,136.03,135.73,135.84,8080.0,121.1489,121.3183,121.0508,121.1489,8080.0
2020-06-02 11:40:00,135.94,136.07,135.72,135.94,11706.0,121.2381,121.354,121.0419,121.2381,11706.0
2020-06-02 11:50:00,135.9,135.92,135.74,135.8,7724.0,121.2024,121.2202,121.0597,121.1132,7724.0
2020-06-02 12:00:00,136.01,136.12,135.87,136.07,6252.0,121.3005,121.3986,121.1756,121.354,6252.0
2020-06-02 12:10:00,136.08,136.1,135.94,136.03,5993.0,121.3629,121.3808,121.2381,121.3183,5993.0
2020-06-02 12:20:00,136.01,136.01,135.73,135.86,8312.0,121.3005,121.3005,121.0508,121.1667,8312.0
2020-06-02 12:30:00,135.9,135.99,135.77,135.78,7121.0,121.2024,121.2827,121.0865,121.0954,7121.0
2020-06-02 12:40:00,135.82,135.97,135.77,135.9,7245.0,121.131,121.2648,121.0865,121.2024,7245.0
2020-06-02 12:50:00,135.93,136.12,135.85,136.07,7884.0,121.2292,121.3986,121.1578,121.354,7884.0
2020-06-02 13:00:00,136.11,136.15,136.02,136.13,8406.0,121.3897,121.4254,121.3094,121.4075,8406.0
2020-06-02 13:10:00,136.15,136.36,136.12,136.36,3660.0,121.4254,121.6126,121.3986,121.6126,3660.0
2020-06-02 13:20:00,136.35,136.49,136.3,136.3,6075.0,121.6037,121.7286,121.5591,121.5591,6075.0
2020-06-02 13:30:00,136.31,136.53,136.3,136.45,8701.0,121.5681,121.7643,121.5591,121.6929,8701.0
2020-06-02 13:40:00,136.51,136.69,136.51,136.51,25109.0,121.7464,121.907,121.7464,121.7464,25109.0
2020-06-02 13:50:00,136.52,136.68,136.41,136.65,8685.0,121.7553,121.898,121.6572,121.8713,8685.0
2020-06-02 14:00:00,136.67,136.81,136.51,136.54,7523.0,121.8891,122.014,121.7464,121.7732,7523.0
2020-06-02 14:10:00,136.56,136.56,136.4,136.54,5751.0,121.791,121.791,121.6483,121.7732,5751.0
2020-06-02 14:20:00,136.54,136.54,136.24,136.24,8022.0,121.7732,121.7732,121.5056,121.5056,8022.0
2020-06-02 14:30:00,136.23,136.31,136.14,136.16,8599.0,121.4967,121.5681,121.4164,121.4343,8599.0
2020-06-02 14:40:00,136.2,136.37,136.2,136.34,9772.0,121.47,121.6216,121.47,121.5948,9772.0
2020-06-02 14:50:00,136.38,136.54,136.25,136.45,10084.0,121.6305,121.7732,121.5145,121.6929,10084.0
2020-06-02 15:00:00,136.46,136.5,136.2,136.2,9644.0,121.7018,121.7375,121.47,121.47,9644.0
2020-06-02 15:10:00,136.19,136.28,136.0,136.13,10027.0,121.461,121.5413,121.2916,121.4075,10027.0
2020-06-02 15:20:00,136.13,136.27,136.07,136.25,12306.0,121.4075,121.5324,121.354,121.5145,12306.0
2020-06-02 15:30:00,136.27,136.43,136.14,136.32,20647.0,121.5324,121.6751,121.4164,121.577,20647.0
2020-06-02 15:40:00,136.34,136.72,136.21,136.7,23013.0,121.5948,121.9337,121.4789,121.9159,23013.0
2020-06-02 15:50:00,136.81,137.2,136.77,137.17,63918.0,122.014,122.3618,121.9783,122.335,63918.0
2020-06-03 09:30:00,137.62,137.93,136.8,136.8,22679.0,122.7364,123.0129,122.0051,122.0051,22679.0
2020-06-03 09:40:00,136.77,137.28,136.47,137.28,13206.0,121.9783,122.4331,121.7107,122.4331,13206.0
2020-06-03 09:50:00,137.36,137.95,137.24,137.87,18179.0,122.5045,123.0307,122.3975,122.9593,18179.0
2020-06-03 10:00:00,137.86,137.87,136.67,136.83,16251.0,122.9504,122.9593,121.8891,122.0318,16251.0
2020-06-03 10:10:00,136.99,136.99,136.4,136.41,7769.0,122.1745,122.1745,121.6483,121.6572,7769.0
2020-06-03 10:20:00,136.35,136.79,136.34,136.45,6048.0,121.6037,121.9961,121.5948,121.6929,6048.0
2020-06-03 10:30:00,136.45,136.52,136.28,136.43,6260.0,121.6929,121.7553,121.5413,121.6751,6260.0
2020-06-03 10:40:00,136.5,136.66,136.35,136.51,5972.0,121.7375,121.8802,121.6037,121.7464,5972.0
2020-06-03 10:50:00,136.48,136.51,136.26,136.38,3591.0,121.7197,121.7464,121.5235,121.6305,3591.0
2020-06-03 11:00:00,136.41,136.63,136.31,136.39,7138.0,121.6572,121.8534,121.5681,121.6394,7138.0
2020-06-03 11:10:00,136.38,136.4,136.04,136.17,10485.0,121.6305,121.6483,121.3273,121.4432,10485.0
2020-06-03 11:20:00,136.15,136.18,135.7,136.1,8901.0,121.4254,121.4521,121.024,121.3808,8901.0
2020-06-03 11:30:00,136.02,136.23,135.99,136.0,8467.0,121.3094,121.4967,121.2827,121.2916,8467.0
2020-06-03 11:40:00,135.95,136.63,135.87,136.61,9975.0,121.247,121.8534,121.1756,121.8356,9975.0
2020-06-03 11:50:00,136.59,136.99,136.58,136.99,10990.0,121.8178,122.1745,121.8089,122.1745,10990.0
2020-06-03 12:00:00,136.97,136.98,136.4,136.4,10987.0,122.1567,122.1656,121.6483,121.6483,10987.0
2020-06-03 12:10:00,136.3,136.61,136.08,136.4,18734.0,121.5591,121.8356,121.3629,121.6483,18734.0
2020-06-03 12:20:00,136.34,136.34,136.13,136.29,7759.0,121.5948,121.5948,121.4075,121.5502,7759.0
2020-06-03 12:30:00,136.31,136.31,135.73,135.75,6414.0,121.5681,121.5681,121.0508,121.0686,6414.0
2020-06-03 12:40:00,135.67,135.72,135.36,135.36,7740.0,120.9973,121.0419,120.7208,120.7208,7740.0
2020-06-03 12:50:00,135.43,135.45,135.06,135.11,9800.0,120.7832,120.8011,120.4532,120.4978,9800.0
2020-06-03 13:00:00,135.19,135.21,134.8,134.84,12782.0,120.5692,120.587,120.2214,120.257,12782.0
2020-06-03 13:10:00,134.83,134.87,134.27,134.4,24729.0,120.2481,120.2838,119.7487,119.8646,24729.0
2020-06-03 13:20:00,134.35,135.21,134.35,135.11,11509.0,119.82,120.587,119.82,120.4978,11509.0
2020-06-03 13:30:00,135.15,135.39,135.15,135.34,7413.0,120.5335,120.7476,120.5335,120.703,7413.0
2020-06-03 13:40:00,135.35,135.46,135.15,135.16,16186.0,120.7119,120.81,120.5335,120.5424,16186.0
2020-06-03 13:50:00,135.17,135.2,135.08,135.17,7324.0,120.5513,120.5781,120.4711,120.5513,7324.0
2020-06-03 14:00:00,135.2,135.72,135.19,135.72,26469.0,120.5781,121.0419,120.5692,121.0419,26469.0
2020-06-03 14:10:00,135.77,135.84,135.3,135.42,10081.0,121.0865,121.1489,120.6673,120.7743,10081.0
2020-06-03 14:20:00,135.44,135.59,135.17,135.3,8716.0,120.7921,120.9259,120.5513,120.6673,8716.0
2020-06-03 14:30:00,135.22,135.52,135.21,135.5,9682.0,120.5959,120.8635,120.587,120.8457,9682.0
2020-06-03 14:40:00,135.46,135.67,135.46,135.56,13671.0,120.81,120.9973,120.81,120.8992,13671.0
2020-06-03 14:50:00,135.56,135.7,135.37,135.42,9607.0,120.8992,121.024,120.7297,120.7743,9607.0
2020-06-03 15:00:00,135.44,135.45,135.1,135.13,16177.0,120.7921,120.8011,120.4889,120.5157,16177.0
2020-06-03 15:10:00,135.13,135.16,135.0,135.11,11034.0,120.5157,120.5424,120.3997,120.4978,11034.0
2020-06-03 15:20:00,135.05,135.08,134.77,134.88,30939.0,120.4443,120.4711,120.1946,120.2927,30939.0
2020-06-03 15:30:00,134.8,135.15,134.61,135.12,27447.0,120.2214,120.5335,120.0519,120.5068,27447.0
2020-06-03 15:40:00,135.1,135.14,134.5,134.66,41440.0,120.4889,120.5246,119.9538,120.0965,41440.0
2020-06-03 15:50:00,134.65,134.86,134.18,134.22,129117.0,120.0876,120.2749,119.6684,119.7041,129117.0
2020-06-04 09:30:00,133.82,134.57,133.64,134.43,26552.0,119.3473,120.0162,119.1868,119.8914,26552.0
2020-06-04 09:40:00,134.17,135.07,134.17,134.54,6586.0,119.6595,120.4622,119.6595,119.9895,6586.0
2020-06-04 09:50:00,134.51,134.8,134.27,134.48,10830.0,119.9627,120.2214,119.7487,119.936,10830.0
2020-06-04 10:00:00,134.47,134.59,134.05,134.05,20384.0,119.927,120.0341,119.5525,119.5525,20384.0
2020-06-04 10:10:00,134.13,134.32,134.0,134.14,15608.0,119.6238,119.7933,119.5079,119.6327,15608.0
2020-06-04 10:20:00,134.24,134.24,133.86,133.97,9641.0,119.7219,119.7219,119.383,119.4811,9641.0
2020-06-04 10:30:00,134.06,134.08,133.78,134.02,18540.0,119.5614,119.5792,119.3117,119.5257,18540.0
2020-06-04 10:40:00,134.09,134.11,133.89,134.02,8785.0,119.5881,119.606,119.4098,119.5257,8785.0
2020-06-04 10:50:00,133.99,134.02,133.59,133.69,18539.0,119.499,119.5257,119.1422,119.2314,18539.0
2020-06-04 11:00:00,133.75,133.77,133.44,133.56,35089.0,119.2849,119.3028,119.0084,119.1155,35089.0
2020-06-04 11:10:00,133.5,133.5,133.09,133.28,9763.0,119.062,119.062,118.6963,118.8657,9763.0
2020-06-04 11:20:00,133.26,133.51,133.24,133.3,7090.0,118.8479,119.0709,118.8301,118.8836,7090.0
2020-06-04 11:30:00,133.34,133.43,132.96,132.97,16118.0,118.9193,118.9995,118.5804,118.5893,16118.0
2020-06-04 11:40:00,133.0,133.08,132.72,132.73,8813.0,118.616,118.6874,118.3663,118.3752,8813.0
2020-06-04 11:50:00,132.76,133.02,132.75,132.98,7366.0,118.402,118.6339,118.3931,118.5982,7366.0
2020-06-04 12:00:00,132.93,133.35,132.92,133.24,43171.0,118.5536,118.9282,118.5447,118.8301,43171.0
2020-06-04 12:10:00,133.25,133.3,133.02,133.11,4634.0,118.839,118.8836,118.6339,118.7141,4634.0
2020-06-04 12:20:00,133.06,133.33,133.06,133.25,7129.0,118.6695,118.9103,118.6695,118.839,7129.0
2020-06-04 12:30:00,133.24,133.4,133.13,133.15,19826.0,118.8301,118.9728,118.732,118.7498,19826.0
2020-06-04 12:40:00,133.13,133.29,133.03,133.06,9722.0,118.732,118.8747,118.6428,118.6695,9722.0
2020-06-04 12:50:00,133.08,133.23,132.93,132.98,7804.0,118.6874,118.8212,118.5536,118.5982,7804.0
2020-06-04 13:00:00,133.01,133.37,132.99,133.23,14848.0,118.6249,118.946,118.6071,118.8212,14848.0
2020-06-04 13:10:00,133.23,133.7,133.19,133.59,15421.0,118.8212,119.2403,118.7855,119.1422,15421.0
2020-06-04 13:20:00,133.59,133.66,133.12,133.2,10874.0,119.1422,119.2047,118.7231,118.7944,10874.0
2020-06-04 13:30:00,133.22,133.35,133.15,133.28,8408.0,118.8122,118.9282,118.7498,118.8657,8408.0
2020-06-04 13:40:00,133.31,133.57,133.21,133.27,9296.0,118.8925,119.1244,118.8033,118.8568,9296.0
2020-06-04 13:50:00,133.22,133.23,132.94,133.03,11639.0,118.8122,118.8212,118.5625,118.6428,11639.0
2020-06-04 14:00:00,133.01,133.26,133.01,133.18,10230.0,118.6249,118.8479,118.6249,118.7766,10230.0
2020-06-04 14:10:00,133.1,133.18,132.94,133.18,10523.0,118.7052,118.7766,118.5625,118.7766,10523.0
2020-06-04 14:20:00,133.21,133.31,132.75,132.95,32902.0,118.8033,118.8925,118.3931,118.5714,32902.0
2020-06-04 14:30:00,132.95,132.99,132.56,132.71,10359.0,118.5714,118.6071,118.2236,118.3574,10359.0
2020-06-04 14:40:00,132.69,132.94,132.69,132.94,8523.0,118.3396,118.5625,118.3396,118.5625,8523.0
2020-06-04 14:50:00,132.95,133.08,132.67,132.67,12148.0,118.5714,118.6874,118.3217,118.3217,12148.0
2020-06-04 15:00:00,132.67,132.79,132.49,132.54,13840.0,118.3217,118.4287,118.1612,118.2058,13840.0
2020-06-04 15:10:00,132.57,132.7,132.51,132.7,16595.0,118.2325,118.3485,118.179,118.3485,16595.0
2020-06-04 15:20:00,132.73,132.78,132.47,132.72,25311.0,118.3752,118.4198,118.1434,118.3663,25311.0
2020-06-04 15:30:00,132.76,132.9,132.62,132.62,29049.0,118.402,118.5268,118.2771,118.2771,29049.0
2020-06-04 15:40:00,132.62,133.01,132.58,133.0,43806.0,118.2771,118.6249,118.2415,118.616,43806.0
2020-06-04 15:50:00,133.01,133.44,132.9,133.43,172286.0,118.6249,119.0084,118.5268,118.9995,172286.0
2020-06-05 09:30:00,134.05,134.2,133.29,133.87,25111.0,119.5525,119.6863,118.8747,119.3919,25111.0
2020-06-05 09:40:00,133.99,134.38,133.82,134.17,14933.0,119.499,119.8468,119.3473,119.6595,14933.0
2020-06-05 09:50:00,134.39,134.81,134.39,134.63,25807.0,119.8557,120.2303,119.8557,120.0697,25807.0
2020-06-05 10:00:00,134.66,135.32,134.66,134.97,35681.0,120.0965,120.6851,120.0965,120.373,35681.0
2020-06-05 10:10:00,134.95,134.96,134.38,134.49,39439.0,120.3551,120.3641,119.8468,119.9449,39439.0
2020-06-05 10:20:00,134.5,134.51,133.5,133.5,109209.0,119.9538,119.9627,119.062,119.062,109209.0
2020-06-05 10:30:00,133.45,134.15,133.36,134.03,76424.0,119.0174,119.6417,118.9371,119.5346,76424.0
2020-06-05 10:40:00,133.96,134.11,133.74,133.94,22821.0,119.4722,119.606,119.276,119.4544,22821.0
2020-06-05 10:50:00,133.92,134.2,133.89,133.91,12448.0,119.4365,119.6863,119.4098,119.4276,12448.0
2020-06-05 11:00:00,133.96,134.5,133.92,134.48,11416.0,119.4722,119.9538,119.4365,119.936,11416.0
2020-06-05 11:10:00,134.47,135.02,134.42,135.02,14521.0,119.927,120.4176,119.8825,120.4176,14521.0
2020-06-05 11:20:00,135.03,135.25,134.91,135.25,14653.0,120.4265,120.6227,120.3195,120.6227,14653.0
2020-06-05 11:30:00,135.28,136.28,135.28,136.14,21613.0,120.6494,121.5413,120.6494,121.4164,21613.0
2020-06-05 11:40:00,136.15,136.24,135.57,135.83,61923.0,121.4254,121.5056,120.9081,121.14,61923.0
2020-06-05 11:50:00,135.84,135.93,135.7,135.76,10939.0,121.1489,121.2292,121.024,121.0775,10939.0
2020-06-05 12:00:00,135.8,136.04,135.74,135.86,7312.0,121.1132,121.3273,121.0597,121.1667,7312.0
2020-06-05 12:10:00,135.78,135.82,135.53,135.54,8517.0,121.0954,121.131,120.8724,120.8813,8517.0
2020-06-05 12:20:00,135.5,135.52,134.99,135.17,17933.0,120.8457,120.8635,120.3908,120.5513,17933.0
2020-06-05 12:30:00,135.18,135.35,135.08,135.14,5035.0,120.5603,120.7119,120.4711,120.5246,5035.0
2020-06-05 12:40:00,135.22,135.23,134.84,134.92,11779.0,120.5959,120.6049,120.257,120.3284,11779.0
2020-06-05 12:50:00,134.89,134.89,134.6,134.75,8538.0,120.3016,120.3016,120.043,120.1768,8538.0
2020-06-05 13:00:00,134.75,134.91,134.57,134.85,10481.0,120.1768,120.3195,120.0162,120.266,10481.0
2020-06-05 13:10:00,134.79,135.05,134.72,135.05,12442.0,120.2124,120.4443,120.15,120.4443,12442.0
2020-06-05 13:20:00,135.05,135.08,134.69,134.77,9654.0,120.4443,120.4711,120.1233,120.1946,9654.0
2020-06-05 13:30:00,134.79,134.86,134.54,134.85,8683.0,120.2124,120.2749,119.9895,120.266,8683.0
2020-06-05 13:40:00,134.8,134.97,134.76,134.86,7240.0,120.2214,120.373,120.1857,120.2749,7240.0
2020-06-05 13:50:00,134.84,135.39,134.83,135.37,12310.0,120.257,120.7476,120.2481,120.7297,12310.0
2020-06-05 14:00:00,135.3,135.45,135.2,135.36,10669.0,120.6673,120.8011,120.5781,120.7208,10669.0
2020-06-05 14:10:00,135.41,135.51,135.22,135.25,8502.0,120.7654,120.8546,120.5959,120.6227,8502.0
2020-06-05 14:20:00,135.17,135.41,135.12,135.36,8820.0,120.5513,120.7654,120.5068,120.7208,8820.0
2020-06-05 14:30:00,135.36,135.37,134.9,134.98,14904.0,120.7208,120.7297,120.3105,120.3819,14904.0
2020-06-05 14:40:00,135.0,135.27,134.93,135.27,9627.0,120.3997,120.6405,120.3373,120.6405,9627.0
2020-06-05 14:50:00,135.32,135.34,134.97,135.18,10569.0,120.6851,120.703,120.373,120.5603,10569.0
2020-06-05 15:00:00,135.18,135.18,134.91,135.08,15077.0,120.5603,120.5603,120.3195,120.4711,15077.0
2020-06-05 15:10:00,135.01,135.16,134.87,135.01,19268.0,120.4086,120.5424,120.2838,120.4086,19268.0
2020-06-05 15:20:00,135.03,135.22,134.99,135.22,26458.0,120.4265,120.5959,120.3908,120.5959,26458.0
2020-06-05 15:30:00,135.27,135.6,135.17,135.26,25282.0,120.6405,120.9348,120.5513,120.6316,25282.0
2020-06-05 15:40:00,135.21,135.21,134.86,135.0,19662.0,120.587,120.587,120.2749,120.3997,19662.0
2020-06-05 15:50:00,134.98,135.64,134.95,135.35,94264.0,120.3819,120.9705,120.3551,120.7119,94264.0
2020-06-08 09:30:00,134.86,134.86,133.44,133.81,54501.0,120.2749,120.2749,119.0084,119.3384,54501.0
2020-06-08 09:40:00,133.7,135.04,133.56,134.83,19227.0,119.2403,120.4354,119.1155,120.2481,19227.0
2020-06-08 09:50:00,134.8,134.83,134.27,134.51,34139.0,120.2214,120.2481,119.7487,119.9627,34139.0
2020-06-08 10:00:00,134.45,134.53,134.0,134.02,32949.0,119.9092,119.9806,119.5079,119.5257,32949.0
2020-06-08 10:10:00,134.07,134.27,133.81,134.14,25509.0,119.5703,119.7487,119.3384,119.6327,25509.0
2020-06-08 10:20:00,134.18,134.18,133.54,133.61,21329.0,119.6684,119.6684,119.0976,119.1601,21329.0
2020-06-08 10:30:00,133.6,133.7,133.39,133.65,24379.0,119.1511,119.2403,118.9639,119.1957,24379.0
2020-06-08 10:40:00,133.61,133.92,133.55,133.77,14481.0,119.1601,119.4365,119.1065,119.3028,14481.0
2020-06-08 10:50:00,133.8,133.92,133.53,133.84,12625.0,119.3295,119.4365,119.0887,119.3652,12625.0
2020-06-08 11:00:00,133.76,133.77,133.44,133.58,10575.0,119.2938,119.3028,119.0084,119.1333,10575.0
2020-06-08 11:10:00,133.72,133.97,133.4,133.74,13842.0,119.2582,119.4811,118.9728,119.276,13842.0
2020-06-08 11:20:00,133.82,134.14,133.74,134.03,14265.0,119.3473,119.6327,119.276,119.5346,14265.0
2020-06-08 11:30:00,134.03,134.17,133.95,134.12,16570.0,119.5346,119.6595,119.4633,119.6149,16570.0
2020-06-08 11:40:00,134.13,134.87,134.08,134.85,17230.0,119.6238,120.2838,119.5792,120.266,17230.0
2020-06-08 11:50:00,134.91,134.97,134.72,134.74,12273.0,120.3195,120.373,120.15,120.1678,12273.0
2020-06-08 12:00:00,134.73,135.02,134.56,134.87,23548.0,120.1589,120.4176,120.0073,120.2838,23548.0
2020-06-08 12:10:00,134.83,134.85,134.6,134.67,21536.0,120.2481,120.266,120.043,120.1054,21536.0
2020-06-08 12:20:00,134.72,134.75,134.57,134.7,12477.0,120.15,120.1768,120.0162,120.1322,12477.0
2020-06-08 12:30:00,134.69,134.8,134.44,134.44,8652.0,120.1233,120.2214,119.9003,119.9003,8652.0
2020-06-08 12:40:00,134.47,134.68,134.31,134.57,16378.0,119.927,120.1143,119.7844,120.0162,16378.0
2020-06-08 12:50:00,134.56,134.56,134.36,134.36,9656.0,120.0073,120.0073,119.8289,119.8289,9656.0
2020-06-08 13:00:00,134.39,134.44,134.11,134.4,9226.0,119.8557,119.9003,119.606,119.8646,9226.0
2020-06-08 13:10:00,134.44,134.79,134.44,134.62,13862.0,119.9003,120.2124,119.9003,120.0608,13862.0
2020-06-08 13:20:00,134.65,134.66,134.16,134.18,12519.0,120.0876,120.0965,119.6506,119.6684,12519.0
2020-06-08 13:30:00,134.17,134.69,134.13,134.47,12976.0,119.6595,120.1233,119.6238,119.927,12976.0
2020-06-08 13:40:00,134.49,134.63,134.31,134.41,11007.0,119.9449,120.0697,119.7844,119.8735,11007.0
2020-06-08 13:50:00,134.46,134.56,134.34,134.56,9743.0,119.9181,120.0073,119.8111,120.0073,9743.0
2020-06-08 14:00:00,134.56,134.65,134.5,134.65,10497.0,120.0073,120.0876,119.9538,120.0876,10497.0
2020-06-08 14:10:00,134.67,135.03,134.66,134.94,13780.0,120.1054,120.4265,120.0965,120.3462,13780.0
2020-06-08 14:20:00,134.9,135.08,134.83,134.97,7338.0,120.3105,120.4711,120.2481,120.373,7338.0
2020-06-08 14:30:00,134.97,135.07,134.95,135.0,9417.0,120.373,120.4622,120.3551,120.3997,9417.0
2020-06-08 14:40:00,134.95,135.05,134.75,134.8,9154.0,120.3551,120.4443,120.1768,120.2214,9154.0
2020-06-08 14:50:00,134.77,134.86,134.63,134.66,7769.0,120.1946,120.2749,120.0697,120.0965,7769.0
2020-06-08 15:00:00,134.68,134.72,134.57,134.7,9118.0,120.1143,120.15,120.0162,120.1322,9118.0
2020-06-08 15:10:00,134.73,134.77,134.59,134.69,14703.0,120.1589,120.1946,120.0341,120.1233,14703.0
2020-06-08 15:20:00,134.68,134.73,134.34,134.41,13850.0,120.1143,120.1589,119.8111,119.8735,13850.0
2020-06-08 15:30:00,134.42,134.86,134.41,134.86,19769.0,119.8825,120.2749,119.8735,120.2749,19769.0
2020-06-08 15:40:00,134.84,135.22,134.84,135.22,37030.0,120.257,120.5959,120.257,120.5959,37030.0
2020-06-08 15:50:00,135.25,135.75,134.68,135.71,131837.0,120.6227,121.0686,120.1143,121.0329,131837.0
2020-06-09 09:30:00,135.4,135.4,133.8,133.8,22659.0,120.7565,120.7565,119.3295,119.3295,22659.0
2020-06-09 09:40:00,133.81,134.01,133.14,133.42,19222.0,119.3384,119.5168,118.7409,118.9906,19222.0
2020-06-09 09:50:00,133.36,133.81,133.05,133.12,11766.0,118.9371,119.3384,118.6606,118.7231,11766.0
2020-06-09 10:00:00,133.13,133.88,132.96,133.73,13943.0,118.732,119.4009,118.5804,119.2671,13943.0
2020-06-09 10:10:00,133.72,133.77,133.27,133.58,17920.0,119.2582,119.3028,118.8568,119.1333,17920.0
2020-06-09 10:20:00,133.54,133.68,133.11,133.34,52888.0,119.0976,119.2225,118.7141,118.9193,52888.0
2020-06-09 10:30:00,133.33,134.38,133.33,133.82,36220.0,118.9103,119.8468,118.9103,119.3473,36220.0
2020-06-09 10:40:00,133.91,134.02,133.82,133.95,7324.0,119.4276,119.5257,119.3473,119.4633,7324.0
2020-06-09 10:50:00,133.98,134.29,133.82,134.12,16072.0,119.49,119.7665,119.3473,119.6149,16072.0
2020-06-09 11:00:00,134.05,134.07,133.56,133.56,16046.0,119.5525,119.5703,119.1155,119.1155,16046.0
2020-06-09 11:10:00,133.6,133.98,133.55,133.89,12851.0,119.1511,119.49,119.1065,119.4098,12851.0
2020-06-09 11:20:00,133.87,134.41,133.87,134.38,10697.0,119.3919,119.8735,119.3919,119.8468,10697.0
2020-06-09 11:30:00,134.31,134.33,133.95,134.1,12119.0,119.7844,119.8022,119.4633,119.5971,12119.0
2020-06-09 11:40:00,134.11,134.3,134.07,134.27,13006.0,119.606,119.7754,119.5703,119.7487,13006.0
2020-06-09 11:50:00,134.24,134.29,133.88,134.12,10926.0,119.7219,119.7665,119.4009,119.6149,10926.0
2020-06-09 12:00:00,134.16,134.16,133.22,133.6,17925.0,119.6506,119.6506,118.8122,119.1511,17925.0
2020-06-09 12:10:00,133.53,133.63,133.27,133.48,7069.0,119.0887,119.1779,118.8568,119.0441,7069.0
2020-06-09 12:20:00,133.49,133.65,133.4,133.44,9542.0,119.053,119.1957,118.9728,119.0084,9542.0
2020-06-09 12:30:00,133.49,133.57,133.42,133.48,5194.0,119.053,119.1244,118.9906,119.0441,5194.0
2020-06-09 12:40:00,133.48,133.59,133.39,133.4,5930.0,119.0441,119.1422,118.9639,118.9728,5930.0
2020-06-09 12:50:00,133.43,133.89,133.39,133.84,10965.0,118.9995,119.4098,118.9639,119.3652,10965.0
2020-06-09 13:00:00,133.76,133.76,133.42,133.46,8046.0,119.2938,119.2938,118.9906,119.0263,8046.0
2020-06-09 13:10:00,133.43,133.52,133.25,133.39,11712.0,118.9995,119.0798,118.839,118.9639,11712.0
2020-06-09 13:20:00,133.43,133.64,133.4,133.64,8174.0,118.9995,119.1868,118.9728,119.1868,8174.0
2020-06-09 13:30:00,133.59,133.65,133.45,133.54,6948.0,119.1422,119.1957,119.0174,119.0976,6948.0
2020-06-09 13:40:00,133.53,133.64,133.47,133.47,5843.0,119.0887,119.1868,119.0352,119.0352,5843.0
2020-06-09 13:50:00,133.5,133.58,133.27,133.32,9049.0,119.062,119.1333,118.8568,118.9014,9049.0
2020-06-09 14:00:00,133.35,133.45,133.13,133.13,8003.0,118.9282,119.0174,118.732,118.732,8003.0
2020-06-09 14:10:00,133.22,133.36,133.17,133.27,11050.0,118.8122,118.9371,118.7676,118.8568,11050.0
2020-06-09 14:20:00,133.25,133.33,133.07,133.2,19694.0,118.839,118.9103,118.6785,118.7944,19694.0
2020-06-09 14:30:00,133.17,133.4,133.12,133.12,13266.0,118.7676,118.9728,118.7231,118.7231,13266.0
2020-06-09 14:40:00,133.15,133.18,132.95,132.97,11592.0,118.7498,118.7766,118.5714,118.5893,11592.0
2020-06-09 14:50:00,132.97,133.17,132.91,133.17,11590.0,118.5893,118.7676,118.5358,118.7676,11590.0
2020-06-09 15:00:00,133.19,133.2,132.86,132.92,25828.0,118.7855,118.7944,118.4912,118.5447,25828.0
2020-06-09 15:10:00,132.93,133.46,132.9,133.35,13596.0,118.5536,119.0263,118.5268,118.9282,13596.0
2020-06-09 15:20:00,133.37,133.55,133.31,133.5,25032.0,118.946,119.1065,118.8925,119.062,25032.0
2020-06-09 15:30:00,133.51,133.7,133.43,133.7,17993.0,119.0709,119.2403,118.9995,119.2403,17993.0
2020-06-09 15:40:00,133.71,133.8,133.27,133.56,30843.0,119.2492,119.3295,118.8568,119.1155,30843.0
2020-06-09 15:50:00,133.58,133.6,133.26,133.34,86003.0,119.1333,119.1511,118.8479,118.9193,86003.0
2020-06-10 09:30:00,134.03,134.3,133.78,133.91,16193.0,119.5346,119.7754,119.3117,119.4276,16193.0
2020-06-10 09:40:00,133.91,133.91,133.46,133.9,22187.0,119.4276,119.4276,119.0263,119.4187,22187.0
2020-06-10 09:50:00,133.89,133.91,133.39,133.59,7010.0,119.4098,119.4276,118.9639,119.1422,7010.0
2020-06-10 10:00:00,133.63,134.0,133.54,133.8,12796.0,119.1779,119.5079,119.0976,119.3295,12796.0
2020-06-10 10:10:00,133.71,133.71,133.37,133.4,4392.0,119.2492,119.2492,118.946,118.9728,4392.0
2020-06-10 10:20:00,133.31,133.6,133.3,133.33,6154.0,118.8925,119.1511,118.8836,118.9103,6154.0
2020-06-10 10:30:00,133.28,133.49,133.23,133.45,15071.0,118.8657,119.053,118.8212,119.0174,15071.0
2020-06-10 10:40:00,133.51,133.66,133.26,133.26,8120.0,119.0709,119.2047,118.8479,118.8479,8120.0
2020-06-10 10:50:00,133.3,133.36,132.77,132.95,7100.0,118.8836,118.9371,118.4109,118.5714,7100.0
2020-06-10 11:00:00,132.97,133.71,132.95,133.46,21329.0,118.5893,119.2492,118.5714,119.0263,21329.0
2020-06-10 11:10:00,133.49,133.72,133.44,133.66,21777.0,119.053,119.2582,119.0084,119.2047,21777.0
2020-06-10 11:20:00,133.68,134.22,133.59,134.15,19112.0,119.2225,119.7041,119.1422,119.6417,19112.0
2020-06-10 11:30:00,134.14,134.18,133.63,133.78,10419.0,119.6327,119.6684,119.1779,119.3117,10419.0
2020-06-10 11:40:00,133.79,133.91,133.43,133.45,6821.0,119.3206,119.4276,118.9995,119.0174,6821.0
2020-06-10 11:50:00,133.54,133.58,133.04,133.07,6617.0,119.0976,119.1333,118.6517,118.6785,6617.0
2020-06-10 12:00:00,133.01,133.28,132.99,133.22,5618.0,118.6249,118.8657,118.6071,118.8122,5618.0
2020-06-10 12:10:00,133.17,133.75,133.17,133.65,15500.0,118.7676,119.2849,118.7676,119.1957,15500.0
2020-06-10 12:20:00,133.63,133.93,133.59,133.91,6496.0,119.1779,119.4455,119.1422,119.4276,6496.0
2020-06-10 12:30:00,133.95,134.1,133.9,133.92,12104.0,119.4633,119.5971,119.4187,119.4365,12104.0
2020-06-10 12:40:00,133.92,134.11,133.8,134.07,6651.0,119.4365,119.606,119.3295,119.5703,6651.0
2020-06-10 12:50:00,134.05,134.19,134.01,134.06,6038.0,119.5525,119.6773,119.5168,119.5614,6038.0
2020-06-10 13:00:00,133.99,134.19,133.78,133.99,13670.0,119.499,119.6773,119.3117,119.499,13670.0
2020-06-10 13:10:00,133.98,134.2,133.94,134.13,8013.0,119.49,119.6863,119.4544,119.6238,8013.0
2020-06-10 13:20:00,134.11,134.41,134.1,134.17,7225.0,119.606,119.8735,119.5971,119.6595,7225.0
2020-06-10 13:30:00,134.26,134.26,134.18,134.26,5258.0,119.7398,119.7398,119.6684,119.7398,5258.0
2020-06-10 13:40:00,134.27,134.47,134.15,134.18,6075.0,119.7487,119.927,119.6417,119.6684,6075.0
2020-06-10 13:50:00,134.14,134.31,134.14,134.25,7207.0,119.6327,119.7844,119.6327,119.7308,7207.0
2020-06-10 14:00:00,133.86,134.67,133.86,134.67,10244.0,119.383,120.1054,119.383,120.1054,10244.0
2020-06-10 14:10:00,134.7,135.12,134.7,135.08,10912.0,120.1322,120.5068,120.1322,120.4711,10912.0
2020-06-10 14:20:00,135.05,135.12,134.79,134.87,7661.0,120.4443,120.5068,120.2124,120.2838,7661.0
2020-06-10 14:30:00,134.79,134.83,134.4,134.53,10382.0,120.2124,120.2481,119.8646,119.9806,10382.0
2020-06-10 14:40:00,134.62,134.91,134.26,134.75,13021.0,120.0608,120.3195,119.7398,120.1768,13021.0
2020-06-10 14:50:00,134.82,134.82,134.3,134.68,11037.0,120.2392,120.2392,119.7754,120.1143,11037.0
2020-06-10 15:00:00,134.69,135.15,134.47,135.11,26599.0,120.1233,120.5335,119.927,120.4978,26599.0
2020-06-10 15:10:00,135.02,135.32,134.99,135.25,10809.0,120.4176,120.6851,120.3908,120.6227,10809.0
2020-06-10 15:20:00,135.24,135.46,134.98,135.39,20764.0,120.6138,120.81,120.3819,120.7476,20764.0
2020-06-10 15:30:00,135.36,135.37,134.98,135.1,16247.0,120.7208,120.7297,120.3819,120.4889,16247.0
2020-06-10 15:40:00,135.09,135.39,135.01,135.32,58757.0,120.48,120.7476,120.4086,120.6851,58757.0
2020-06-10 15:50:00,135.27,135.71,135.25,135.34,161408.0,120.6405,121.0329,120.6227,120.703,161408.0
2020-06-11 09:30:00,134.52,135.31,134.04,134.63,50232.0,119.9716,120.6762,119.5436,120.0697,50232.0
2020-06-11 09:40:00,134.71,135.01,134.36,134.82,16275.0,120.1411,120.4086,119.8289,120.2392,16275.0
2020-06-11 09:50:00,134.78,135.25,134.64,134.64,18420.0,120.2035,120.6227,120.0787,120.0787,18420.0
2020-06-11 10:00:00,134.68,134.78,134.14,134.14,13753.0,120.1143,120.2035,119.6327,119.6327,13753.0
2020-06-11 10:10:00,134.13,134.18,133.41,133.45,17495.0,119.6238,119.6684,118.9817,119.0174,17495.0
2020-06-11 10:20:00,133.43,133.58,133.18,133.18,22831.0,118.9995,119.1333,118.7766,118.7766,22831.0
2020-06-11 10:30:00,133.24,133.54,133.17,133.38,15727.0,118.8301,119.0976,118.7676,118.9549,15727.0
2020-06-11 10:40:00,133.4,133.78,133.3,133.46,13641.0,118.9728,119.3117,118.8836,119.0263,13641.0
2020-06-11 10:50:00,133.39,133.39,132.89,133.31,11075.0,118.9639,118.9639,118.5179,118.8925,11075.0
2020-06-11 11:00:00,133.26,133.31,132.84,132.94,17525.0,118.8479,118.8925,118.4733,118.5625,17525.0
2020-06-11 11:10:00,132.93,133.33,132.65,133.31,12541.0,118.5536,118.9103,118.3039,118.8925,12541.0
2020-06-11 11:20:00,133.25,133.26,132.83,132.96,23391.0,118.839,118.8479,118.4644,118.5804,23391.0
2020-06-11 11:30:00,132.98,133.1,132.47,132.56,11258.0,118.5982,118.7052,118.1434,118.2236,11258.0
2020-06-11 11:40:00,132.55,132.59,131.87,131.89,12987.0,118.2147,118.2504,117.6082,117.6261,12987.0
2020-06-11 11:50:00,131.86,132.15,131.76,132.15,9073.0,117.5993,117.858,117.5101,117.858,9073.0
2020-06-11 12:00:00,132.1,132.1,131.51,131.55,8100.0,117.8134,117.8134,117.2872,117.3228,8100.0
2020-06-11 12:10:00,131.48,131.58,131.15,131.25,6762.0,117.2604,117.3496,116.9661,117.0553,6762.0
2020-06-11 12:20:00,131.32,131.45,131.01,131.2,12579.0,117.1177,117.2337,116.8412,117.0107,12579.0
2020-06-11 12:30:00,131.22,131.58,131.15,131.15,6705.0,117.0285,117.3496,116.9661,116.9661,6705.0
2020-06-11 12:40:00,131.25,131.26,130.91,130.91,5992.0,117.0553,117.0642,116.7521,116.7521,5992.0
2020-06-11 12:50:00,130.85,131.09,130.76,131.01,10388.0,116.6986,116.9126,116.6183,116.8412,10388.0
2020-06-11 13:00:00,131.01,131.42,130.99,131.17,9736.0,116.8412,117.2069,116.8234,116.9839,9736.0
2020-06-11 13:10:00,131.12,131.27,131.03,131.06,10657.0,116.9394,117.0731,116.8591,116.8858,10657.0
2020-06-11 13:20:00,131.1,131.13,130.7,130.8,10769.0,116.9215,116.9483,116.5648,116.654,10769.0
2020-06-11 13:30:00,130.76,130.99,130.65,130.65,8067.0,116.6183,116.8234,116.5202,116.5202,8067.0
2020-06-11 13:40:00,130.66,130.67,130.42,130.56,7776.0,116.5291,116.538,116.3151,116.4399,7776.0
2020-06-11 13:50:00,130.53,130.8,130.47,130.7,9922.0,116.4132,116.654,116.3597,116.5648,9922.0
2020-06-11 14:00:00,130.72,130.74,130.12,130.24,10181.0,116.5826,116.6004,116.0475,116.1545,10181.0
2020-06-11 14:10:00,130.26,130.32,130.07,130.1,8559.0,116.1724,116.2259,116.0029,116.0297,8559.0
2020-06-11 14:20:00,130.1,130.51,130.03,130.31,21511.0,116.0297,116.3953,115.9672,116.217,21511.0
2020-06-11 14:30:00,130.34,130.46,129.58,129.72,13943.0,116.2437,116.3507,115.5659,115.6908,13943.0
2020-06-11 14:40:00,129.72,130.08,129.6,129.95,10327.0,115.6908,116.0118,115.5837,115.8959,10327.0
2020-06-11 14:50:00,129.91,129.99,129.58,129.76,12247.0,115.8602,115.9316,115.5659,115.7264,12247.0
2020-06-11 15:00:00,129.74,129.94,129.59,129.91,14503.0,115.7086,115.887,115.5748,115.8602,14503.0
2020-06-11 15:10:00,129.88,130.0,129.21,129.43,21199.0,115.8335,115.9405,115.2359,115.4321,21199.0
2020-06-11 15:20:00,129.49,129.56,129.17,129.26,16032.0,115.4856,115.5481,115.2002,115.2805,16032.0
2020-06-11 15:30:00,129.25,129.53,129.07,129.39,23904.0,115.2716,115.5213,115.1111,115.3965,23904.0
2020-06-11 15:40:00,129.35,130.06,129.3,129.55,32143.0,115.3608,115.994,115.3162,115.5391,32143.0
2020-06-11 15:50:00,129.5,129.74,129.09,129.1,129054.0,115.4946,115.7086,115.1289,115.1378,129054.0
2020-06-12 09:30:00,130.73,131.35,130.43,130.77,25038.0,116.5915,117.1445,116.324,116.6272,25038.0
2020-06-12 09:40:00,130.79,130.88,130.11,130.11,12320.0,116.645,116.7253,116.0386,116.0386,12320.0
2020-06-12 09:50:00,130.14,130.41,129.81,130.15,16228.0,116.0653,116.3061,115.771,116.0743,16228.0
2020-06-12 10:00:00,130.1,130.34,129.86,130.31,12640.0,116.0297,116.2437,115.8156,116.217,12640.0
2020-06-12 10:10:00,130.43,130.43,129.69,129.95,11497.0,116.324,116.324,115.664,115.8959,11497.0
2020-06-12 10:20:00,129.98,130.03,129.51,129.61,11365.0,115.9226,115.9672,115.5035,115.5927,11365.0
2020-06-12 10:30:00,129.65,129.86,129.47,129.47,8485.0,115.6283,115.8156,115.4678,115.4678,8485.0
2020-06-12 10:40:00,129.4,129.54,129.11,129.18,5901.0,115.4054,115.5302,115.1467,115.2092,5901.0
2020-06-12 10:50:00,129.19,129.19,128.6,128.67,23513.0,115.2181,115.2181,114.6919,114.7543,23513.0
2020-06-12 11:00:00,128.7,128.87,128.28,128.86,12113.0,114.7811,114.9327,114.4065,114.9238,12113.0
2020-06-12 11:10:00,128.82,128.82,127.92,128.09,6759.0,114.8881,114.8881,114.0854,114.237,6759.0
2020-06-12 11:20:00,127.98,128.59,127.84,128.47,7741.0,114.1389,114.683,114.0141,114.576,7741.0
2020-06-12 11:30:00,128.42,129.8,128.38,129.65,22925.0,114.5314,115.7621,114.4957,115.6283,22925.0
2020-06-12 11:40:00,129.65,129.74,129.16,129.46,7749.0,115.6283,115.7086,115.1913,115.4589,7749.0
2020-06-12 11:50:00,129.44,129.82,129.24,129.66,6080.0,115.441,115.7799,115.2627,115.6373,6080.0
2020-06-12 12:00:00,129.64,129.8,129.48,129.8,4164.0,115.6194,115.7621,115.4767,115.7621,4164.0
2020-06-12 12:10:00,129.63,130.05,129.53,129.97,11306.0,115.6105,115.9851,115.5213,115.9137,11306.0
2020-06-12 12:20:00,129.97,130.0,129.32,129.58,5837.0,115.9137,115.9405,115.334,115.5659,5837.0
2020-06-12 12:30:00,129.6,129.63,129.33,129.38,4794.0,115.5837,115.6105,115.3429,115.3875,4794.0
2020-06-12 12:40:00,129.52,129.6,128.89,128.94,5718.0,115.5124,115.5837,114.9505,114.9951,5718.0
2020-06-12 12:50:00,128.94,129.45,128.88,129.35,13771.0,114.9951,115.45,114.9416,115.3608,13771.0
2020-06-12 13:00:00,129.22,129.22,128.55,128.79,7654.0,115.2448,115.2448,114.6473,114.8613,7654.0
2020-06-12 13:10:00,128.79,128.82,128.47,128.67,6687.0,114.8613,114.8881,114.576,114.7543,6687.0
2020-06-12 13:20:00,128.66,129.02,128.4,128.52,10072.0,114.7454,115.0665,114.5135,114.6205,10072.0
2020-06-12 13:30:00,128.63,128.71,128.12,128.2,9160.0,114.7186,114.79,114.2638,114.3352,9160.0
2020-06-12 13:40:00,128.16,128.58,127.93,127.93,9133.0,114.2995,114.6741,114.0944,114.0944,9133.0
2020-06-12 13:50:00,127.99,128.46,127.91,128.01,11608.0,114.1479,114.567,114.0765,114.1657,11608.0
2020-06-12 14:00:00,128.01,128.54,127.63,127.75,18628.0,114.1657,114.6384,113.8268,113.9338,18628.0
2020-06-12 14:10:00,127.78,128.39,127.69,128.07,12673.0,113.9606,114.5046,113.8803,114.2192,12673.0
2020-06-12 14:20:00,127.87,128.33,127.87,128.33,5139.0,114.0408,114.4511,114.0408,114.4511,5139.0
2020-06-12 14:30:00,128.15,128.86,128.15,128.56,7187.0,114.2906,114.9238,114.2906,114.6562,7187.0
2020-06-12 14:40:00,128.57,128.79,128.33,128.55,8109.0,114.6651,114.8613,114.4511,114.6473,8109.0
2020-06-12 14:50:00,128.62,128.92,128.48,128.92,11280.0,114.7097,114.9773,114.5849,114.9773,11280.0
2020-06-12 15:00:00,128.95,129.34,128.91,129.18,14029.0,115.004,115.3519,114.9684,115.2092,14029.0
2020-06-12 15:10:00,129.22,129.38,128.91,129.05,9957.0,115.2448,115.3875,114.9684,115.0932,9957.0
2020-06-12 15:20:00,129.04,129.07,128.55,128.74,14882.0,115.0843,115.1111,114.6473,114.8168,14882.0
2020-06-12 15:30:00,128.83,129.02,128.5,128.71,19212.0,114.897,115.0665,114.6027,114.79,19212.0
2020-06-12 15:40:00,128.76,129.53,128.64,129.43,27238.0,114.8346,115.5213,114.7276,115.4321,27238.0
2020-06-12 15:50:00,129.59,129.7,129.06,129.09,80047.0,115.5748,115.6729,115.1021,115.1289,80047.0
2020-06-15 09:30:00,127.26,127.45,126.0,126.82,51330.0,113.4968,113.6663,112.3731,113.1044,51330.0
2020-06-15 09:40:00,126.83,126.86,126.4,126.43,13187.0,113.1133,113.1401,112.7298,112.7566,13187.0
2020-06-15 09:50:00,126.41,127.78,126.41,127.78,20087.0,112.7387,113.9606,112.7387,113.9606,20087.0
2020-06-15 10:00:00,127.63,128.14,127.37,128.14,14199.0,113.8268,114.2816,113.5949,114.2816,14199.0
2020-06-15 10:10:00,128.05,128.34,127.77,128.04,14837.0,114.2014,114.46,113.9517,114.1925,14837.0
2020-06-15 10:20:00,127.95,128.0,127.34,127.42,16415.0,114.1122,114.1568,113.5682,113.6395,16415.0
2020-06-15 10:30:00,127.42,128.02,127.28,127.82,18475.0,113.6395,114.1746,113.5146,113.9962,18475.0
2020-06-15 10:40:00,127.63,128.04,127.44,127.87,13632.0,113.8268,114.1925,113.6573,114.0408,13632.0
2020-06-15 10:50:00,127.9,128.06,127.58,127.63,21171.0,114.0676,114.2103,113.7822,113.8268,21171.0
2020-06-15 11:00:00,127.65,128.07,127.56,127.97,14787.0,113.8446,114.2192,113.7644,114.13,14787.0
2020-06-15 11:10:00,128.03,128.24,127.88,128.12,34383.0,114.1835,114.3708,114.0498,114.2638,34383.0
2020-06-15 11:20:00,128.11,128.2,127.83,127.96,19780.0,114.2549,114.3352,114.0052,114.1211,19780.0
2020-06-15 11:30:00,127.91,128.19,127.72,128.07,16624.0,114.0765,114.3262,113.9071,114.2192,16624.0
2020-06-15 11:40:00,128.11,128.13,127.44,127.82,10213.0,114.2549,114.2727,113.6573,113.9962,10213.0
2020-06-15 11:50:00,127.79,128.15,127.79,128.14,7103.0,113.9695,114.2906,113.9695,114.2816,7103.0
2020-06-15 12:00:00,128.13,128.77,128.07,128.65,7401.0,114.2727,114.8435,114.2192,114.7365,7401.0
2020-06-15 12:10:00,128.64,128.64,128.32,128.55,7805.0,114.7276,114.7276,114.4422,114.6473,7805.0
2020-06-15 12:20:00,128.56,128.56,128.36,128.54,6771.0,114.6562,114.6562,114.4778,114.6384,6771.0
2020-06-15 12:30:00,128.5,128.6,128.34,128.54,6389.0,114.6027,114.6919,114.46,114.6384,6389.0
2020-06-15 12:40:00,128.54,128.72,128.47,128.64,7694.0,114.6384,114.7989,114.576,114.7276,7694.0
2020-06-15 12:50:00,128.57,128.62,128.4,128.58,8402.0,114.6651,114.7097,114.5135,114.6741,8402.0
2020-06-15 13:00:00,128.59,128.8,128.56,128.8,8257.0,114.683,114.8703,114.6562,114.8703,8257.0
2020-06-15 13:10:00,128.89,128.9,128.66,128.71,7612.0,114.9505,114.9594,114.7454,114.79,7612.0
2020-06-15 13:20:00,128.78,128.84,128.57,128.58,8713.0,114.8524,114.9059,114.6651,114.6741,8713.0
2020-06-15 13:30:00,128.55,128.72,128.42,128.65,9459.0,114.6473,114.7989,114.5314,114.7365,9459.0
2020-06-15 13:40:00,128.62,128.65,128.42,128.57,8804.0,114.7097,114.7365,114.5314,114.6651,8804.0
2020-06-15 13:50:00,128.59,128.6,128.32,128.42,14273.0,114.683,114.6919,114.4422,114.5314,14273.0
2020-06-15 14:00:00,128.42,129.5,128.41,129.41,23255.0,114.5314,115.4946,114.5224,115.4143,23255.0
2020-06-15 14:10:00,129.47,129.85,129.08,129.85,17073.0,115.4678,115.8067,115.12,115.8067,17073.0
2020-06-15 14:20:00,129.9,129.98,129.61,129.7,15663.0,115.8513,115.9226,115.5927,115.6729,15663.0
2020-06-15 14:30:00,129.78,129.91,129.54,129.75,7211.0,115.7443,115.8602,115.5302,115.7175,7211.0
2020-06-15 14:40:00,129.74,129.88,129.63,129.74,7905.0,115.7086,115.8335,115.6105,115.7086,7905.0
2020-06-15 14:50:00,129.7,129.7,129.35,129.51,9824.0,115.6729,115.6729,115.3608,115.5035,9824.0
2020-06-15 15:00:00,129.53,129.95,129.53,129.79,10286.0,115.5213,115.8959,115.5213,115.7532,10286.0
2020-06-15 15:10:00,129.77,129.91,129.66,129.84,17812.0,115.7354,115.8602,115.6373,115.7978,17812.0
2020-06-15 15:20:00,129.86,129.92,129.59,129.61,13502.0,115.8156,115.8691,115.5748,115.5927,13502.0
2020-06-15 15:30:00,129.59,129.65,129.18,129.31,23660.0,115.5748,115.6283,115.2092,115.3251,23660.0
2020-06-15 15:40:00,129.28,129.62,129.24,129.42,30375.0,115.2983,115.6016,115.2627,115.4232,30375.0
2020-06-15 15:50:00,129.4,130.2,129.24,130.13,103319.0,115.4054,116.1189,115.2627,116.0564,103319.0
2020-06-16 09:30:00,132.54,133.0,132.14,132.6,23559.0,118.2058,118.616,117.849,118.2593,23559.0
2020-06-16 09:40:00,132.78,133.12,132.63,132.74,8419.0,118.4198,118.7231,118.286,118.3841,8419.0
2020-06-16 09:50:00,132.73,132.73,132.28,132.51,3200.0,118.3752,118.3752,117.9739,118.179,3200.0
2020-06-16 10:00:00,132.43,132.46,132.01,132.24,14000.0,118.1077,118.1344,117.7331,117.9382,14000.0
2020-06-16 10:10:00,132.12,132.76,131.96,132.62,5850.0,117.8312,118.402,117.6885,118.2771,5850.0
2020-06-16 10:20:00,132.62,132.62,132.22,132.57,8028.0,118.2771,118.2771,117.9204,118.2325,8028.0
2020-06-16 10:30:00,132.62,132.65,131.98,131.98,12241.0,118.2771,118.3039,117.7063,117.7063,12241.0
2020-06-16 10:40:00,131.89,132.2,131.63,132.19,5336.0,117.6261,117.9026,117.3942,117.8936,5336.0
2020-06-16 10:50:00,132.18,132.18,130.99,131.0,9284.0,117.8847,117.8847,116.8234,116.8323,9284.0
2020-06-16 11:00:00,130.96,131.67,130.59,131.65,6792.0,116.7967,117.4299,116.4667,117.412,6792.0
2020-06-16 11:10:00,131.63,131.83,131.08,131.83,8966.0,117.3942,117.5726,116.9037,117.5726,8966.0
2020-06-16 11:20:00,131.84,132.09,131.74,131.97,5499.0,117.5815,117.8044,117.4923,117.6974,5499.0
2020-06-16 11:30:00,131.72,132.2,131.49,131.63,14577.0,117.4745,117.9026,117.2693,117.3942,14577.0
2020-06-16 11:40:00,131.7,132.07,131.6,132.07,8136.0,117.4566,117.7866,117.3674,117.7866,8136.0
2020-06-16 11:50:00,132.09,132.22,131.73,131.84,6363.0,117.8044,117.9204,117.4834,117.5815,6363.0
2020-06-16 12:00:00,131.95,131.98,131.51,131.69,8800.0,117.6796,117.7063,117.2872,117.4477,8800.0
2020-06-16 12:10:00,131.56,131.96,131.55,131.83,5650.0,117.3318,117.6885,117.3228,117.5726,5650.0
2020-06-16 12:20:00,131.86,132.29,131.81,132.26,6707.0,117.5993,117.9828,117.5547,117.9561,6707.0
2020-06-16 12:30:00,132.24,132.94,132.24,132.8,9343.0,117.9382,118.5625,117.9382,118.4377,9343.0
2020-06-16 12:40:00,132.78,132.88,132.58,132.58,6587.0,118.4198,118.509,118.2415,118.2415,6587.0
2020-06-16 12:50:00,132.59,132.64,132.39,132.64,7362.0,118.2504,118.295,118.072,118.295,7362.0
2020-06-16 13:00:00,132.59,132.81,132.41,132.64,7253.0,118.2504,118.4466,118.0898,118.295,7253.0
2020-06-16 13:10:00,132.74,132.81,132.67,132.73,6782.0,118.3841,118.4466,118.3217,118.3752,6782.0
2020-06-16 13:20:00,132.78,132.84,132.62,132.67,3990.0,118.4198,118.4733,118.2771,118.3217,3990.0
2020-06-16 13:30:00,132.64,132.72,132.47,132.54,7004.0,118.295,118.3663,118.1434,118.2058,7004.0
2020-06-16 13:40:00,132.56,132.65,132.49,132.5,5089.0,118.2236,118.3039,118.1612,118.1701,5089.0
2020-06-16 13:50:00,132.53,132.59,132.24,132.35,4115.0,118.1969,118.2504,117.9382,118.0363,4115.0
2020-06-16 14:00:00,132.34,132.61,132.34,132.56,6554.0,118.0274,118.2682,118.0274,118.2236,6554.0
2020-06-16 14:10:00,132.6,132.88,132.58,132.87,6947.0,118.2593,118.509,118.2415,118.5001,6947.0
2020-06-16 14:20:00,132.8,132.8,132.12,132.29,6901.0,118.4377,118.4377,117.8312,117.9828,6901.0
2020-06-16 14:30:00,132.44,133.0,132.44,132.99,17441.0,118.1166,118.616,118.1166,118.6071,17441.0
2020-06-16 14:40:00,132.91,133.03,132.65,132.83,9391.0,118.5358,118.6428,118.3039,118.4644,9391.0
2020-06-16 14:50:00,132.86,132.96,132.61,132.75,6225.0,118.4912,118.5804,118.2682,118.3931,6225.0
2020-06-16 15:00:00,132.74,133.0,132.58,132.64,7779.0,118.3841,118.616,118.2415,118.295,7779.0
2020-06-16 15:10:00,132.67,132.97,132.38,132.49,32344.0,118.3217,118.5893,118.0631,118.1612,32344.0
2020-06-16 15:20:00,132.5,133.0,132.5,132.92,13456.0,118.1701,118.616,118.1701,118.5447,13456.0
2020-06-16 15:30:00,132.86,133.18,132.83,132.88,16661.0,118.4912,118.7766,118.4644,118.509,16661.0
2020-06-16 15:40:00,132.82,132.93,132.29,132.38,23691.0,118.4555,118.5536,117.9828,118.0631,23691.0
2020-06-16 15:50:00,132.5,132.72,132.01,132.61,75945.0,118.1701,118.3663,117.7331,118.2682,75945.0
2020-06-17 09:30:00,132.95,133.38,132.59,132.89,25505.0,118.5714,118.9549,118.2504,118.5179,25505.0
2020-06-17 09:40:00,132.87,132.92,132.3,132.92,4391.0,118.5001,118.5447,117.9917,118.5447,4391.0
2020-06-17 09:50:00,132.85,132.87,132.05,132.32,4939.0,118.4823,118.5001,117.7688,118.0096,4939.0
2020-06-17 10:00:00,132.32,133.02,132.28,132.96,8111.0,118.0096,118.6339,117.9739,118.5804,8111.0
2020-06-17 10:10:00,132.89,133.03,132.63,132.66,8070.0,118.5179,118.6428,118.286,118.3128,8070.0
2020-06-17 10:20:00,132.66,132.76,132.37,132.43,4301.0,118.3128,118.402,118.0542,118.1077,4301.0
2020-06-17 10:30:00,132.41,132.53,132.05,132.32,6418.0,118.0898,118.1969,117.7688,118.0096,6418.0
2020-06-17 10:40:00,132.27,132.89,132.25,132.73,6553.0,117.965,118.5179,117.9471,118.3752,6553.0
2020-06-17 10:50:00,132.73,133.01,132.73,132.92,7063.0,118.3752,118.6249,118.3752,118.5447,7063.0
2020-06-17 11:00:00,132.96,133.03,132.85,133.01,7097.0,118.5804,118.6428,118.4823,118.6249,7097.0
2020-06-17 11:10:00,132.97,133.1,132.79,132.87,13966.0,118.5893,118.7052,118.4287,118.5001,13966.0
2020-06-17 11:20:00,132.84,132.85,132.67,132.78,10667.0,118.4733,118.4823,118.3217,118.4198,10667.0
2020-06-17 11:30:00,132.77,132.82,132.6,132.78,6176.0,118.4109,118.4555,118.2593,118.4198,6176.0
2020-06-17 11:40:00,132.8,132.86,132.66,132.66,3747.0,118.4377,118.4912,118.3128,118.3128,3747.0
2020-06-17 11:50:00,132.57,132.98,132.57,132.95,4966.0,118.2325,118.5982,118.2325,118.5714,4966.0
2020-06-17 12:00:00,132.94,133.06,132.78,132.94,17460.0,118.5625,118.6695,118.4198,118.5625,17460.0
2020-06-17 12:10:00,132.91,132.93,132.72,132.82,4161.0,118.5358,118.5536,118.3663,118.4555,4161.0
2020-06-17 12:20:00,132.83,132.99,132.76,132.87,4912.0,118.4644,118.6071,118.402,118.5001,4912.0
2020-06-17 12:30:00,132.97,133.19,132.92,133.09,29442.0,118.5893,118.7855,118.5447,118.6963,29442.0
2020-06-17 12:40:00,133.09,133.1,132.94,133.08,12735.0,118.6963,118.7052,118.5625,118.6874,12735.0
2020-06-17 12:50:00,133.11,133.11,132.99,133.08,14140.0,118.7141,118.7141,118.6071,118.6874,14140.0
2020-06-17 13:00:00,133.06,133.46,133.06,133.43,19692.0,118.6695,119.0263,118.6695,118.9995,19692.0
2020-06-17 13:10:00,133.39,133.39,133.13,133.2,16139.0,118.9639,118.9639,118.732,118.7944,16139.0
2020-06-17 13:20:00,133.15,133.22,132.99,133.14,45833.0,118.7498,118.8122,118.6071,118.7409,45833.0
2020-06-17 13:30:00,133.12,133.19,133.04,133.1,12308.0,118.7231,118.7855,118.6517,118.7052,12308.0
2020-06-17 13:40:00,133.09,133.18,132.99,133.05,16884.0,118.6963,118.7766,118.6071,118.6606,16884.0
2020-06-17 13:50:00,133.05,133.13,132.86,132.86,20834.0,118.6606,118.732,118.4912,118.4912,20834.0
2020-06-17 14:00:00,132.86,133.0,132.76,132.95,12879.0,118.4912,118.616,118.402,118.5714,12879.0
2020-06-17 14:10:00,132.95,133.08,132.78,132.82,11752.0,118.5714,118.6874,118.4198,118.4555,11752.0
2020-06-17 14:20:00,132.83,132.94,132.79,132.88,3919.0,118.4644,118.5625,118.4287,118.509,3919.0
2020-06-17 14:30:00,132.88,132.92,132.59,132.61,5012.0,118.509,118.5447,118.2504,118.2682,5012.0
2020-06-17 14:40:00,132.65,132.75,132.44,132.47,4316.0,118.3039,118.3931,118.1166,118.1434,4316.0
2020-06-17 14:50:00,132.46,132.61,132.27,132.27,5328.0,118.1344,118.2682,117.965,117.965,5328.0
2020-06-17 15:00:00,132.21,132.4,132.1,132.35,5996.0,117.9115,118.0809,117.8134,118.0363,5996.0
2020-06-17 15:10:00,132.37,132.37,132.17,132.25,6825.0,118.0542,118.0542,117.8758,117.9471,6825.0
2020-06-17 15:20:00,132.25,132.3,131.97,132.15,8603.0,117.9471,117.9917,117.6974,117.858,8603.0
2020-06-17 15:30:00,132.14,132.42,132.02,132.31,12163.0,117.849,118.0988,117.742,118.0007,12163.0
2020-06-17 15:40:00,132.26,132.26,131.92,132.04,18260.0,117.9561,117.9561,117.6528,117.7599,18260.0
2020-06-17 15:50:00,132.03,132.47,132.02,132.28,59346.0,117.7509,118.1434,117.742,117.9739,59346.0
2020-06-18 09:30:00,131.64,132.35,131.37,132.32,15738.0,117.4031,118.0363,117.1623,118.0096,15738.0
2020-06-18 09:40:00,132.27,132.4,131.81,131.91,9051.0,117.965,118.0809,117.5547,117.6439,9051.0
2020-06-18 09:50:00,131.91,132.31,131.75,132.19,7957.0,117.6439,118.0007,117.5012,117.8936,7957.0
2020-06-18 10:00:00,132.14,132.29,132.1,132.16,4791.0,117.849,117.9828,117.8134,117.8669,4791.0
2020-06-18 10:10:00,132.16,132.18,131.8,131.85,7223.0,117.8669,117.8847,117.5458,117.5904,7223.0
2020-06-18 10:20:00,131.96,132.0,131.75,131.92,8467.0,117.6885,117.7242,117.5012,117.6528,8467.0
2020-06-18 10:30:00,131.95,132.13,131.64,131.83,6692.0,117.6796,117.8401,117.4031,117.5726,6692.0
2020-06-18 10:40:00,131.92,132.19,131.75,132.13,3684.0,117.6528,117.8936,117.5012,117.8401,3684.0
2020-06-18 10:50:00,132.07,132.37,131.8,132.29,7480.0,117.7866,118.0542,117.5458,117.9828,7480.0
2020-06-18 11:00:00,132.36,132.48,132.16,132.48,6969.0,118.0452,118.1523,117.8669,118.1523,6969.0
2020-06-18 11:10:00,132.49,132.93,132.49,132.86,14117.0,118.1612,118.5536,118.1612,118.4912,14117.0
2020-06-18 11:20:00,132.91,132.97,132.49,132.55,7725.0,118.5358,118.5893,118.1612,118.2147,7725.0
2020-06-18 11:30:00,132.58,132.74,132.32,132.38,6352.0,118.2415,118.3841,118.0096,118.0631,6352.0
2020-06-18 11:40:00,132.33,132.51,132.27,132.41,6523.0,118.0185,118.179,117.965,118.0898,6523.0
2020-06-18 11:50:00,132.36,132.38,132.17,132.17,6459.0,118.0452,118.0631,117.8758,117.8758,6459.0
2020-06-18 12:00:00,132.1,132.14,131.92,132.05,4349.0,117.8134,117.849,117.6528,117.7688,4349.0
2020-06-18 12:10:00,132.02,132.09,131.87,131.93,7800.0,117.742,117.8044,117.6082,117.6618,7800.0
2020-06-18 12:20:00,131.9,132.17,131.9,132.09,4495.0,117.635,117.8758,117.635,117.8044,4495.0
2020-06-18 12:30:00,132.07,132.12,131.9,131.9,3780.0,117.7866,117.8312,117.635,117.635,3780.0
2020-06-18 12:40:00,131.93,132.12,131.93,132.12,3453.0,117.6618,117.8312,117.6618,117.8312,3453.0
2020-06-18 12:50:00,132.09,132.36,132.05,132.24,6473.0,117.8044,118.0452,117.7688,117.9382,6473.0
2020-06-18 13:00:00,132.3,132.47,132.29,132.4,5621.0,117.9917,118.1434,117.9828,118.0809,5621.0
2020-06-18 13:10:00,132.39,132.62,132.37,132.62,5824.0,118.072,118.2771,118.0542,118.2771,5824.0
2020-06-18 13:20:00,132.63,132.65,132.43,132.63,5450.0,118.286,118.3039,118.1077,118.286,5450.0
2020-06-18 13:30:00,132.62,132.77,132.52,132.77,4226.0,118.2771,118.4109,118.1879,118.4109,4226.0
2020-06-18 13:40:00,132.67,132.74,132.59,132.6,6056.0,118.3217,118.3841,118.2504,118.2593,6056.0
2020-06-18 13:50:00,132.57,132.68,132.55,132.59,5355.0,118.2325,118.3306,118.2147,118.2504,5355.0
2020-06-18 14:00:00,132.59,132.59,132.23,132.33,8611.0,118.2504,118.2504,117.9293,118.0185,8611.0
2020-06-18 14:10:00,132.34,132.51,132.3,132.48,10016.0,118.0274,118.179,117.9917,118.1523,10016.0
2020-06-18 14:20:00,132.5,132.63,132.42,132.46,6343.0,118.1701,118.286,118.0988,118.1344,6343.0
2020-06-18 14:30:00,132.46,132.61,132.33,132.38,6096.0,118.1344,118.2682,118.0185,118.0631,6096.0
2020-06-18 14:40:00,132.44,132.44,132.1,132.12,7945.0,118.1166,118.1166,117.8134,117.8312,7945.0
2020-06-18 14:50:00,132.15,132.15,131.95,131.95,8622.0,117.858,117.858,117.6796,117.6796,8622.0
2020-06-18 15:00:00,131.95,131.95,131.68,131.93,6952.0,117.6796,117.6796,117.4388,117.6618,6952.0
2020-06-18 15:10:00,131.88,131.94,131.76,131.88,8003.0,117.6172,117.6707,117.5101,117.6172,8003.0
2020-06-18 15:20:00,131.88,131.96,131.85,131.92,7043.0,117.6172,117.6885,117.5904,117.6528,7043.0
2020-06-18 15:30:00,131.93,132.32,131.89,132.28,14820.0,117.6618,118.0096,117.6261,117.9739,14820.0
2020-06-18 15:40:00,132.29,132.29,131.91,132.1,25109.0,117.9828,117.9828,117.6439,117.8134,25109.0
2020-06-18 15:50:00,132.07,132.6,132.0,132.54,60978.0,117.7866,118.2593,117.7242,118.2058,60978.0
2020-06-19 09:30:00,133.04,133.54,132.92,133.27,153217.0,118.6517,119.0976,118.5447,118.8568,153217.0
2020-06-19 09:40:00,133.3,133.53,133.18,133.51,10021.0,118.8836,119.0887,118.7766,119.0709,10021.0
2020-06-19 09:50:00,133.57,133.65,132.67,132.82,6763.0,119.1244,119.1957,118.3217,118.4555,6763.0
2020-06-19 10:00:00,132.88,133.15,132.76,132.83,7163.0,118.509,118.7498,118.402,118.4644,7163.0
2020-06-19 10:10:00,132.71,132.78,132.54,132.78,9063.0,118.3574,118.4198,118.2058,118.4198,9063.0
2020-06-19 10:20:00,132.75,132.86,132.68,132.78,6331.0,118.3931,118.4912,118.3306,118.4198,6331.0
2020-06-19 10:30:00,132.78,132.82,132.53,132.66,7936.0,118.4198,118.4555,118.1969,118.3128,7936.0
2020-06-19 10:40:00,132.63,132.63,132.18,132.24,9332.0,118.286,118.286,117.8847,117.9382,9332.0
2020-06-19 10:50:00,132.23,132.27,131.76,131.76,11113.0,117.9293,117.965,117.5101,117.5101,11113.0
2020-06-19 11:00:00,131.74,132.32,131.68,131.96,9404.0,117.4923,118.0096,117.4388,117.6885,9404.0
2020-06-19 11:10:00,131.95,132.15,131.83,131.89,4221.0,117.6796,117.858,117.5726,117.6261,4221.0
2020-06-19 11:20:00,131.84,131.96,131.66,131.77,6344.0,117.5815,117.6885,117.421,117.5191,6344.0
2020-06-19 11:30:00,131.75,131.83,131.58,131.58,5585.0,117.5012,117.5726,117.3496,117.3496,5585.0
2020-06-19 11:40:00,131.67,131.75,131.51,131.59,5934.0,117.4299,117.5012,117.2872,117.3585,5934.0
2020-06-19 11:50:00,131.6,131.76,131.53,131.62,4803.0,117.3674,117.5101,117.305,117.3853,4803.0
2020-06-19 12:00:00,131.66,131.66,131.31,131.43,10304.0,117.421,117.421,117.1088,117.2158,10304.0
2020-06-19 12:10:00,131.55,131.55,130.86,130.89,24772.0,117.3228,117.3228,116.7075,116.7342,24772.0
2020-06-19 12:20:00,130.71,131.02,130.67,130.92,9280.0,116.5737,116.8502,116.538,116.761,9280.0
2020-06-19 12:30:00,130.89,130.92,130.61,130.66,4912.0,116.7342,116.761,116.4845,116.5291,4912.0
2020-06-19 12:40:00,130.59,130.64,130.22,130.46,12425.0,116.4667,116.5113,116.1367,116.3507,12425.0
2020-06-19 12:50:00,130.47,130.98,130.45,130.96,7053.0,116.3597,116.8145,116.3418,116.7967,7053.0
2020-06-19 13:00:00,130.9,131.17,130.9,131.06,8780.0,116.7431,116.9839,116.7431,116.8858,8780.0
2020-06-19 13:10:00,131.05,131.09,130.52,130.54,8783.0,116.8769,116.9126,116.4042,116.4221,8783.0
2020-06-19 13:20:00,130.54,130.56,130.32,130.56,10113.0,116.4221,116.4399,116.2259,116.4399,10113.0
2020-06-19 13:30:00,130.5,130.53,130.21,130.53,8693.0,116.3864,116.4132,116.1278,116.4132,8693.0
2020-06-19 13:40:00,130.49,130.61,130.23,130.29,4513.0,116.3775,116.4845,116.1456,116.1991,4513.0
2020-06-19 13:50:00,130.31,130.34,130.15,130.23,9544.0,116.217,116.2437,116.0743,116.1456,9544.0
2020-06-19 14:00:00,130.24,130.72,130.24,130.5,12649.0,116.1545,116.5826,116.1545,116.3864,12649.0
2020-06-19 14:10:00,130.47,130.6,130.34,130.34,21780.0,116.3597,116.4756,116.2437,116.2437,21780.0
2020-06-19 14:20:00,130.36,130.62,130.29,130.32,11273.0,116.2615,116.4934,116.1991,116.2259,11273.0
2020-06-19 14:30:00,130.31,130.75,130.18,130.67,17498.0,116.217,116.6094,116.101,116.538,17498.0
2020-06-19 14:40:00,130.67,130.93,130.59,130.77,17653.0,116.538,116.7699,116.4667,116.6272,17653.0
2020-06-19 14:50:00,130.79,131.0,130.69,130.92,14635.0,116.645,116.8323,116.5559,116.761,14635.0
2020-06-19 15:00:00,130.87,130.88,130.72,130.74,9810.0,116.7164,116.7253,116.5826,116.6004,9810.0
2020-06-19 15:10:00,130.77,131.17,130.65,131.0,15763.0,116.6272,116.9839,116.5202,116.8323,15763.0
2020-06-19 15:20:00,130.99,131.16,130.91,130.96,18490.0,116.8234,116.975,116.7521,116.7967,18490.0
2020-06-19 15:30:00,130.97,130.97,130.7,130.7,19460.0,116.8056,116.8056,116.5648,116.5648,19460.0
2020-06-19 15:40:00,130.72,130.72,130.03,130.11,39735.0,116.5826,116.5826,115.9672,116.0386,39735.0
2020-06-19 15:50:00,130.0,130.39,129.4,129.52,270834.0,115.9405,116.2883,115.4054,115.5124,270834.0
2020-06-22 09:30:00,129.52,130.23,129.42,129.72,29599.0,115.5124,116.1456,115.4232,115.6908,29599.0
2020-06-22 09:40:00,129.72,130.13,129.41,130.13,4869.0,115.6908,116.0564,115.4143,116.0564,4869.0
2020-06-22 09:50:00,129.91,130.06,129.58,130.06,19714.0,115.8602,115.994,115.5659,115.994,19714.0
2020-06-22 10:00:00,130.11,130.85,129.99,130.72,36194.0,116.0386,116.6986,115.9316,116.5826,36194.0
2020-06-22 10:10:00,130.78,131.41,130.58,131.41,44533.0,116.6361,117.198,116.4578,117.198,44533.0
2020-06-22 10:20:00,131.39,131.44,130.85,130.85,19166.0,117.1802,117.2247,116.6986,116.6986,19166.0
2020-06-22 10:30:00,130.9,130.92,130.25,130.45,8759.0,116.7431,116.761,116.1634,116.3418,8759.0
2020-06-22 10:40:00,130.39,130.59,130.16,130.24,7297.0,116.2883,116.4667,116.0832,116.1545,7297.0
2020-06-22 10:50:00,130.36,130.36,129.94,129.94,7909.0,116.2615,116.2615,115.887,115.887,7909.0
2020-06-22 11:00:00,129.81,130.17,129.75,130.14,8368.0,115.771,116.0921,115.7175,116.0653,8368.0
2020-06-22 11:10:00,130.14,130.55,130.08,130.08,7831.0,116.0653,116.431,116.0118,116.0118,7831.0
2020-06-22 11:20:00,130.16,130.66,130.11,130.51,10944.0,116.0832,116.5291,116.0386,116.3953,10944.0
2020-06-22 11:30:00,130.47,131.0,130.47,130.88,11381.0,116.3597,116.8323,116.3597,116.7253,11381.0
2020-06-22 11:40:00,130.91,130.98,130.81,130.86,7027.0,116.7521,116.8145,116.6629,116.7075,7027.0
2020-06-22 11:50:00,130.88,130.89,130.67,130.77,7150.0,116.7253,116.7342,116.538,116.6272,7150.0
2020-06-22 12:00:00,130.76,130.98,130.64,130.91,8588.0,116.6183,116.8145,116.5113,116.7521,8588.0
2020-06-22 12:10:00,130.95,131.24,130.95,131.16,11083.0,116.7877,117.0464,116.7877,116.975,11083.0
2020-06-22 12:20:00,131.17,131.18,130.71,130.84,6703.0,116.9839,116.9929,116.5737,116.6896,6703.0
2020-06-22 12:30:00,130.82,130.96,130.74,130.82,8194.0,116.6718,116.7967,116.6004,116.6718,8194.0
2020-06-22 12:40:00,130.8,131.02,130.72,130.99,7020.0,116.654,116.8502,116.5826,116.8234,7020.0
2020-06-22 12:50:00,130.9,130.91,130.71,130.71,6600.0,116.7431,116.7521,116.5737,116.5737,6600.0
2020-06-22 13:00:00,130.71,130.83,130.66,130.76,8596.0,116.5737,116.6807,116.5291,116.6183,8596.0
2020-06-22 13:10:00,130.8,131.04,130.77,130.91,9570.0,116.654,116.868,116.6272,116.7521,9570.0
2020-06-22 13:20:00,130.9,130.93,130.74,130.86,6916.0,116.7431,116.7699,116.6004,116.7075,6916.0
2020-06-22 13:30:00,130.87,130.9,130.7,130.77,7715.0,116.7164,116.7431,116.5648,116.6272,7715.0
2020-06-22 13:40:00,130.81,130.87,130.6,130.7,13373.0,116.6629,116.7164,116.4756,116.5648,13373.0
2020-06-22 13:50:00,130.69,130.91,130.58,130.87,21460.0,116.5559,116.7521,116.4578,116.7164,21460.0
2020-06-22 14:00:00,130.85,130.86,130.65,130.72,21601.0,116.6986,116.7075,116.5202,116.5826,21601.0
2020-06-22 14:10:00,130.68,130.9,130.68,130.9,6613.0,116.5469,116.7431,116.5469,116.7431,6613.0
2020-06-22 14:20:00,130.82,130.87,130.72,130.79,17155.0,116.6718,116.7164,116.5826,116.645,17155.0
2020-06-22 14:30:00,130.79,130.98,130.67,130.9,13857.0,116.645,116.8145,116.538,116.7431,13857.0
2020-06-22 14:40:00,130.95,130.95,130.81,130.93,10586.0,116.7877,116.7877,116.6629,116.7699,10586.0
2020-06-22 14:50:00,130.95,131.31,130.95,131.16,14705.0,116.7877,117.1088,116.7877,116.975,14705.0
2020-06-22 15:00:00,131.13,131.17,130.81,131.1,35917.0,116.9483,116.9839,116.6629,116.9215,35917.0
2020-06-22 15:10:00,131.12,131.14,130.71,130.87,8931.0,116.9394,116.9572,116.5737,116.7164,8931.0
2020-06-22 15:20:00,130.85,130.85,130.53,130.64,10454.0,116.6986,116.6986,116.4132,116.5113,10454.0
2020-06-22 15:30:00,130.68,130.71,130.47,130.71,17604.0,116.5469,116.5737,116.3597,116.5737,17604.0
2020-06-22 15:40:00,130.68,130.83,130.55,130.64,25645.0,116.5469,116.6807,116.431,116.5113,25645.0
2020-06-22 15:50:00,130.63,130.84,130.46,130.56,75167.0,116.5023,116.6896,116.3507,116.4399,75167.0
2020-06-23 09:30:00,132.19,132.45,131.42,131.93,50861.0,117.8936,118.1255,117.2069,117.6618,50861.0
2020-06-23 09:40:00,131.98,132.19,131.39,131.75,104949.0,117.7063,117.8936,117.1802,117.5012,104949.0
2020-06-23 09:50:00,131.63,131.77,131.39,131.75,52520.0,117.3942,117.5191,117.1802,117.5012,52520.0
2020-06-23 10:00:00,131.89,132.37,131.88,132.37,15057.0,117.6261,118.0542,117.6172,118.0542,15057.0
2020-06-23 10:10:00,132.41,132.48,132.23,132.43,14739.0,118.0898,118.1523,117.9293,118.1077,14739.0
2020-06-23 10:20:00,132.45,132.54,132.3,132.41,7571.0,118.1255,118.2058,117.9917,118.0898,7571.0
2020-06-23 10:30:00,132.42,132.42,131.94,132.11,10275.0,118.0988,118.0988,117.6707,117.8223,10275.0
2020-06-23 10:40:00,132.05,132.27,131.55,131.71,11346.0,117.7688,117.965,117.3228,117.4655,11346.0
2020-06-23 10:50:00,131.66,131.81,131.42,131.52,8568.0,117.421,117.5547,117.2069,117.2961,8568.0
2020-06-23 11:00:00,131.57,131.83,131.41,131.73,6447.0,117.3407,117.5726,117.198,117.4834,6447.0
2020-06-23 11:10:00,131.75,131.85,131.57,131.63,9222.0,117.5012,117.5904,117.3407,117.3942,9222.0
2020-06-23 11:20:00,131.71,131.95,131.53,131.73,10634.0,117.4655,117.6796,117.305,117.4834,10634.0
2020-06-23 11:30:00,131.74,131.78,131.37,131.37,8357.0,117.4923,117.528,117.1623,117.1623,8357.0
2020-06-23 11:40:00,131.32,131.43,131.19,131.3,12479.0,117.1177,117.2158,117.0018,117.0999,12479.0
2020-06-23 11:50:00,131.29,131.47,131.09,131.47,13339.0,117.091,117.2515,116.9126,117.2515,13339.0
2020-06-23 12:00:00,131.46,131.49,131.18,131.21,15970.0,117.2426,117.2693,116.9929,117.0196,15970.0
2020-06-23 12:10:00,131.2,131.78,131.14,131.55,21840.0,117.0107,117.528,116.9572,117.3228,21840.0
2020-06-23 12:20:00,131.54,131.66,131.3,131.31,17589.0,117.3139,117.421,117.0999,117.1088,17589.0
2020-06-23 12:30:00,131.33,131.42,130.96,131.0,12012.0,117.1266,117.2069,116.7967,116.8323,12012.0
2020-06-23 12:40:00,130.96,131.16,130.93,131.06,8071.0,116.7967,116.975,116.7699,116.8858,8071.0
2020-06-23 12:50:00,131.07,131.08,130.9,131.02,7608.0,116.8948,116.9037,116.7431,116.8502,7608.0
2020-06-23 13:00:00,131.08,131.22,131.04,131.22,6801.0,116.9037,117.0285,116.868,117.0285,6801.0
2020-06-23 13:10:00,131.2,131.24,131.05,131.18,8656.0,117.0107,117.0464,116.8769,116.9929,8656.0
2020-06-23 13:20:00,131.19,131.42,131.16,131.33,13486.0,117.0018,117.2069,116.975,117.1266,13486.0
2020-06-23 13:30:00,131.29,131.34,131.07,131.34,8259.0,117.091,117.1356,116.8948,117.1356,8259.0
2020-06-23 13:40:00,131.34,131.49,131.27,131.45,8988.0,117.1356,117.2693,117.0731,117.2337,8988.0
2020-06-23 13:50:00,131.42,131.53,131.24,131.39,12258.0,117.2069,117.305,117.0464,117.1802,12258.0
2020-06-23 14:00:00,131.37,131.37,130.88,131.1,9230.0,117.1623,117.1623,116.7253,116.9215,9230.0
2020-06-23 14:10:00,131.06,131.1,130.94,130.97,6040.0,116.8858,116.9215,116.7788,116.8056,6040.0
2020-06-23 14:20:00,130.98,131.18,130.98,131.0,4985.0,116.8145,116.9929,116.8145,116.8323,4985.0
2020-06-23 14:30:00,131.05,131.08,130.86,130.87,9531.0,116.8769,116.9037,116.7075,116.7164,9531.0
2020-06-23 14:40:00,130.86,130.95,130.64,130.7,12795.0,116.7075,116.7877,116.5113,116.5648,12795.0
2020-06-23 14:50:00,130.69,130.99,130.55,130.87,14247.0,116.5559,116.8234,116.431,116.7164,14247.0
2020-06-23 15:00:00,130.88,130.93,130.79,130.79,15893.0,116.7253,116.7699,116.645,116.645,15893.0
2020-06-23 15:10:00,130.79,130.91,130.67,130.88,19798.0,116.645,116.7521,116.538,116.7253,19798.0
2020-06-23 15:20:00,130.83,130.83,130.54,130.64,14434.0,116.6807,116.6807,116.4221,116.5113,14434.0
2020-06-23 15:30:00,130.69,130.81,130.6,130.63,18853.0,116.5559,116.6629,116.4756,116.5023,18853.0
2020-06-23 15:40:00,130.61,130.73,130.43,130.43,23746.0,116.4845,116.5915,116.324,116.324,23746.0
2020-06-23 15:50:00,130.37,130.37,130.01,130.29,91205.0,116.2705,116.2705,115.9494,116.1991,91205.0
2020-06-24 09:30:00,129.38,129.94,129.28,129.78,16847.0,115.3875,115.887,115.2983,115.7443,16847.0
2020-06-24 09:40:00,129.64,129.74,129.34,129.41,19529.0,115.6194,115.7086,115.3519,115.4143,19529.0
2020-06-24 09:50:00,129.36,129.39,128.86,128.86,15756.0,115.3697,115.3965,114.9238,114.9238,15756.0
2020-06-24 10:00:00,128.81,129.3,128.8,128.86,12476.0,114.8792,115.3162,114.8703,114.9238,12476.0
2020-06-24 10:10:00,128.82,129.1,128.69,128.69,5798.0,114.8881,115.1378,114.7722,114.7722,5798.0
2020-06-24 10:20:00,128.9,129.06,128.72,128.81,3455.0,114.9594,115.1021,114.7989,114.8792,3455.0
2020-06-24 10:30:00,128.79,128.88,128.3,128.33,10812.0,114.8613,114.9416,114.4243,114.4511,10812.0
2020-06-24 10:40:00,128.28,128.5,128.14,128.47,12780.0,114.4065,114.6027,114.2816,114.576,12780.0
2020-06-24 10:50:00,128.6,128.77,128.44,128.45,10171.0,114.6919,114.8435,114.5492,114.5581,10171.0
2020-06-24 11:00:00,128.42,128.42,128.11,128.14,11639.0,114.5314,114.5314,114.2549,114.2816,11639.0
2020-06-24 11:10:00,128.14,128.18,127.82,127.92,15785.0,114.2816,114.3173,113.9962,114.0854,15785.0
2020-06-24 11:20:00,127.96,128.0,127.64,127.7,10661.0,114.1211,114.1568,113.8357,113.8892,10661.0
2020-06-24 11:30:00,127.7,127.78,127.42,127.42,7389.0,113.8892,113.9606,113.6395,113.6395,7389.0
2020-06-24 11:40:00,127.41,127.59,126.96,127.04,22250.0,113.6306,113.7911,113.2293,113.3006,22250.0
2020-06-24 11:50:00,127.06,127.4,126.98,127.37,8587.0,113.3184,113.6217,113.2471,113.5949,8587.0
2020-06-24 12:00:00,127.34,127.45,127.09,127.14,14038.0,113.5682,113.6663,113.3452,113.3898,14038.0
2020-06-24 12:10:00,127.13,127.26,127.09,127.24,6679.0,113.3809,113.4968,113.3452,113.479,6679.0
2020-06-24 12:20:00,127.25,127.35,127.1,127.15,9387.0,113.4879,113.5771,113.3541,113.3987,9387.0
2020-06-24 12:30:00,127.12,127.18,127.01,127.07,7982.0,113.372,113.4255,113.2738,113.3274,7982.0
2020-06-24 12:40:00,127.11,127.49,127.05,127.27,6211.0,113.363,113.7019,113.3095,113.5057,6211.0
2020-06-24 12:50:00,127.23,127.72,127.21,127.67,23800.0,113.4701,113.9071,113.4522,113.8625,23800.0
2020-06-24 13:00:00,127.61,127.75,127.51,127.57,8500.0,113.809,113.9338,113.7198,113.7733,8500.0
2020-06-24 13:10:00,127.62,127.66,127.31,127.61,4256.0,113.8179,113.8536,113.5414,113.809,4256.0
2020-06-24 13:20:00,127.55,127.55,127.16,127.24,6074.0,113.7554,113.7554,113.4076,113.479,6074.0
2020-06-24 13:30:00,127.25,127.29,126.96,127.05,13736.0,113.4879,113.5236,113.2293,113.3095,13736.0
2020-06-24 13:40:00,127.04,127.33,126.93,127.29,11658.0,113.3006,113.5592,113.2025,113.5236,11658.0
2020-06-24 13:50:00,127.26,127.41,127.22,127.37,6433.0,113.4968,113.6306,113.4611,113.5949,6433.0
2020-06-24 14:00:00,127.38,127.69,127.11,127.68,11262.0,113.6038,113.8803,113.363,113.8714,11262.0
2020-06-24 14:10:00,127.68,127.8,127.47,127.64,9834.0,113.8714,113.9784,113.6841,113.8357,9834.0
2020-06-24 14:20:00,127.7,127.84,127.57,127.82,9827.0,113.8892,114.0141,113.7733,113.9962,9827.0
2020-06-24 14:30:00,127.73,127.92,127.7,127.78,9495.0,113.916,114.0854,113.8892,113.9606,9495.0
2020-06-24 14:40:00,127.79,128.14,127.74,128.01,21854.0,113.9695,114.2816,113.9249,114.1657,21854.0
2020-06-24 14:50:00,127.96,127.99,127.73,127.9,15885.0,114.1211,114.1479,113.916,114.0676,15885.0
2020-06-24 15:00:00,127.94,128.12,127.7,127.76,14678.0,114.1033,114.2638,113.8892,113.9427,14678.0
2020-06-24 15:10:00,127.78,128.2,127.6,128.2,11104.0,113.9606,114.3352,113.8,114.3352,11104.0
2020-06-24 15:20:00,128.22,128.28,128.07,128.12,16658.0,114.353,114.4065,114.2192,114.2638,16658.0
2020-06-24 15:30:00,128.16,128.43,128.06,128.25,24904.0,114.2995,114.5403,114.2103,114.3797,24904.0
2020-06-24 15:40:00,128.26,128.87,128.17,128.55,32706.0,114.3887,114.9327,114.3084,114.6473,32706.0
2020-06-24 15:50:00,128.51,128.56,127.9,127.92,83481.0,114.6116,114.6562,114.0676,114.0854,83481.0
2020-06-25 09:30:00,127.55,128.24,127.51,127.97,26167.0,113.7554,114.3708,113.7198,114.13,26167.0
2020-06-25 09:40:00,127.52,127.67,126.8,126.81,10821.0,113.7287,113.8625,113.0866,113.0955,10821.0
2020-06-25 09:50:00,126.8,127.45,126.67,127.42,20981.0,113.0866,113.6663,112.9706,113.6395,20981.0
2020-06-25 10:00:00,127.41,127.56,127.15,127.38,22099.0,113.6306,113.7644,113.3987,113.6038,22099.0
2020-06-25 10:10:00,127.37,127.61,127.08,127.12,17484.0,113.5949,113.809,113.3363,113.372,17484.0
2020-06-25 10:20:00,127.09,127.44,127.05,127.29,9346.0,113.3452,113.6573,113.3095,113.5236,9346.0
2020-06-25 10:30:00,127.33,127.54,127.21,127.45,8278.0,113.5592,113.7465,113.4522,113.6663,8278.0
2020-06-25 10:40:00,127.4,127.61,127.33,127.56,9300.0,113.6217,113.809,113.5592,113.7644,9300.0
2020-06-25 10:50:00,127.46,127.55,127.24,127.38,5857.0,113.6752,113.7554,113.479,113.6038,5857.0
2020-06-25 11:00:00,127.39,127.39,127.14,127.31,15835.0,113.6128,113.6128,113.3898,113.5414,15835.0
2020-06-25 11:10:00,127.3,127.63,127.2,127.51,8420.0,113.5325,113.8268,113.4433,113.7198,8420.0
2020-06-25 11:20:00,127.54,127.59,127.36,127.47,10481.0,113.7465,113.7911,113.586,113.6841,10481.0
2020-06-25 11:30:00,127.42,127.52,127.19,127.35,11866.0,113.6395,113.7287,113.4344,113.5771,11866.0
2020-06-25 11:40:00,127.25,127.54,127.22,127.38,15029.0,113.4879,113.7465,113.4611,113.6038,15029.0
2020-06-25 11:50:00,127.41,127.57,127.32,127.53,12267.0,113.6306,113.7733,113.5503,113.7376,12267.0
2020-06-25 12:00:00,127.54,127.65,127.42,127.45,5856.0,113.7465,113.8446,113.6395,113.6663,5856.0
2020-06-25 12:10:00,127.46,127.7,127.46,127.64,4639.0,113.6752,113.8892,113.6752,113.8357,4639.0
2020-06-25 12:20:00,127.64,127.72,127.57,127.58,5653.0,113.8357,113.9071,113.7733,113.7822,5653.0
2020-06-25 12:30:00,127.65,127.76,127.51,127.75,5818.0,113.8446,113.9427,113.7198,113.9338,5818.0
2020-06-25 12:40:00,127.7,127.97,127.69,127.9,7133.0,113.8892,114.13,113.8803,114.0676,7133.0
2020-06-25 12:50:00,127.92,127.92,127.8,127.85,6480.0,114.0854,114.0854,113.9784,114.023,6480.0
2020-06-25 13:00:00,127.8,127.85,127.68,127.71,6794.0,113.9784,114.023,113.8714,113.8981,6794.0
2020-06-25 13:10:00,127.72,127.81,127.7,127.77,3717.0,113.9071,113.9873,113.8892,113.9517,3717.0
2020-06-25 13:20:00,127.74,127.85,127.65,127.72,5883.0,113.9249,114.023,113.8446,113.9071,5883.0
2020-06-25 13:30:00,127.72,127.93,127.6,127.91,8439.0,113.9071,114.0944,113.8,114.0765,8439.0
2020-06-25 13:40:00,127.88,127.98,127.87,127.96,4662.0,114.0498,114.1389,114.0408,114.1211,4662.0
2020-06-25 13:50:00,127.86,128.11,127.84,128.11,5267.0,114.0319,114.2549,114.0141,114.2549,5267.0
2020-06-25 14:00:00,128.17,128.44,128.07,128.22,12895.0,114.3084,114.5492,114.2192,114.353,12895.0
2020-06-25 14:10:00,128.19,128.29,128.07,128.12,8988.0,114.3262,114.4154,114.2192,114.2638,8988.0
2020-06-25 14:20:00,128.11,128.15,127.76,128.14,30211.0,114.2549,114.2906,113.9427,114.2816,30211.0
2020-06-25 14:30:00,128.09,128.09,127.89,127.98,6060.0,114.237,114.237,114.0587,114.1389,6060.0
2020-06-25 14:40:00,127.97,128.09,127.94,128.08,8254.0,114.13,114.237,114.1033,114.2281,8254.0
2020-06-25 14:50:00,128.12,128.14,128.01,128.05,12696.0,114.2638,114.2816,114.1657,114.2014,12696.0
2020-06-25 15:00:00,128.02,128.5,127.93,128.2,66656.0,114.1746,114.6027,114.0944,114.3352,66656.0
2020-06-25 15:10:00,128.2,128.42,127.98,128.35,62736.0,114.3352,114.5314,114.1389,114.4689,62736.0
2020-06-25 15:20:00,128.39,128.43,128.18,128.41,15335.0,114.5046,114.5403,114.3173,114.5224,15335.0
2020-06-25 15:30:00,128.41,128.71,128.33,128.39,21036.0,114.5224,114.79,114.4511,114.5046,21036.0
2020-06-25 15:40:00,128.42,128.61,128.2,128.33,32316.0,114.5314,114.7008,114.3352,114.4511,32316.0
2020-06-25 15:50:00,128.32,128.82,128.17,128.64,97984.0,114.4422,114.8881,114.3084,114.7276,97984.0
2020-06-26 09:30:00,128.75,129.37,128.29,129.19,23459.0,114.8257,115.3786,114.4154,115.2181,23459.0
2020-06-26 09:40:00,129.34,129.47,128.79,129.34,7307.0,115.3519,115.4678,114.8613,115.3519,7307.0
2020-06-26 09:50:00,129.27,129.38,128.87,129.03,23718.0,115.2894,115.3875,114.9327,115.0754,23718.0
2020-06-26 10:00:00,129.06,129.12,128.3,128.31,14458.0,115.1021,115.1557,114.4243,114.4333,14458.0
2020-06-26 10:10:00,128.32,128.38,127.79,127.99,14027.0,114.4422,114.4957,113.9695,114.1479,14027.0
2020-06-26 10:20:00,128.0,128.04,127.58,127.76,14352.0,114.1568,114.1925,113.7822,113.9427,14352.0
2020-06-26 10:30:00,127.75,127.79,127.13,127.32,21431.0,113.9338,113.9695,113.3809,113.5503,21431.0
2020-06-26 10:40:00,127.12,127.32,126.9,126.96,12197.0,113.372,113.5503,113.1757,113.2293,12197.0
2020-06-26 10:50:00,126.82,126.95,126.61,126.75,10300.0,113.1044,113.2203,112.9171,113.042,10300.0
2020-06-26 11:00:00,126.79,127.08,126.68,127.01,9520.0,113.0776,113.3363,112.9795,113.2738,9520.0
2020-06-26 11:10:00,126.98,127.41,126.82,126.92,56564.0,113.2471,113.6306,113.1044,113.1936,56564.0
2020-06-26 11:20:00,126.82,126.88,126.56,126.68,9418.0,113.1044,113.1579,112.8725,112.9795,9418.0
2020-06-26 11:30:00,126.68,126.74,126.4,126.71,14531.0,112.9795,113.0331,112.7298,113.0063,14531.0
2020-06-26 11:40:00,126.72,126.8,126.44,126.55,11276.0,113.0152,113.0866,112.7655,112.8636,11276.0
2020-06-26 11:50:00,126.57,126.6,126.45,126.51,15778.0,112.8814,112.9082,112.7744,112.8279,15778.0
2020-06-26 12:00:00,126.47,126.55,126.26,126.28,7418.0,112.7923,112.8636,112.605,112.6228,7418.0
2020-06-26 12:10:00,126.3,126.33,125.86,125.86,10674.0,112.6406,112.6674,112.2482,112.2482,10674.0
2020-06-26 12:20:00,125.86,126.3,125.67,126.25,6964.0,112.2482,112.6406,112.0788,112.596,6964.0
2020-06-26 12:30:00,126.26,126.26,125.92,126.17,9780.0,112.605,112.605,112.3017,112.5247,9780.0
2020-06-26 12:40:00,126.18,126.18,125.69,125.95,7335.0,112.5336,112.5336,112.0966,112.3285,7335.0
2020-06-26 12:50:00,125.82,126.14,125.82,126.14,5280.0,112.2125,112.4979,112.2125,112.4979,5280.0
2020-06-26 13:00:00,126.09,126.32,126.09,126.3,7039.0,112.4533,112.6585,112.4533,112.6406,7039.0
2020-06-26 13:10:00,126.24,126.35,126.11,126.2,18603.0,112.5871,112.6852,112.4712,112.5515,18603.0
2020-06-26 13:20:00,126.25,126.43,126.2,126.43,4762.0,112.596,112.7566,112.5515,112.7566,4762.0
2020-06-26 13:30:00,126.34,126.6,126.27,126.56,17760.0,112.6763,112.9082,112.6139,112.8725,17760.0
2020-06-26 13:40:00,126.54,126.6,126.36,126.59,21473.0,112.8547,112.9082,112.6941,112.8993,21473.0
2020-06-26 13:50:00,126.56,126.67,126.38,126.62,20403.0,112.8725,112.9706,112.712,112.926,20403.0
2020-06-26 14:00:00,126.57,126.74,126.47,126.54,13975.0,112.8814,113.0331,112.7923,112.8547,13975.0
2020-06-26 14:10:00,126.61,126.77,126.54,126.76,20402.0,112.9171,113.0598,112.8547,113.0509,20402.0
2020-06-26 14:20:00,126.73,126.73,126.11,126.23,15052.0,113.0241,113.0241,112.4712,112.5782,15052.0
2020-06-26 14:30:00,126.26,126.43,126.05,126.14,15415.0,112.605,112.7566,112.4177,112.4979,15415.0
2020-06-26 14:40:00,126.15,126.24,125.9,126.02,13691.0,112.5069,112.5871,112.2839,112.3909,13691.0
2020-06-26 14:50:00,126.07,126.27,125.94,126.1,10752.0,112.4355,112.6139,112.3196,112.4623,10752.0
2020-06-26 15:00:00,126.1,126.21,125.88,125.95,12658.0,112.4623,112.5604,112.2661,112.3285,12658.0
2020-06-26 15:10:00,125.94,126.15,125.82,125.88,13239.0,112.3196,112.5069,112.2125,112.2661,13239.0
2020-06-26 15:20:00,125.89,126.09,125.61,126.0,19425.0,112.275,112.4533,112.0253,112.3731,19425.0
2020-06-26 15:30:00,126.01,126.04,125.68,125.86,21753.0,112.382,112.4088,112.0877,112.2482,21753.0
2020-06-26 15:40:00,125.85,126.42,125.79,125.98,31365.0,112.2393,112.7477,112.1858,112.3552,31365.0
2020-06-26 15:50:00,125.74,126.05,125.63,125.96,86484.0,112.1412,112.4177,112.0431,112.3374,86484.0
2020-06-29 09:30:00,126.16,126.43,125.55,126.29,35101.0,112.5158,112.7566,111.9717,112.6317,35101.0
2020-06-29 09:40:00,126.18,126.37,125.5,126.37,19889.0,112.5336,112.7031,111.9272,112.7031,19889.0
2020-06-29 09:50:00,126.32,126.78,126.23,126.68,11975.0,112.6585,113.0687,112.5782,112.9795,11975.0
2020-06-29 10:00:00,126.72,126.89,126.24,126.45,6271.0,113.0152,113.1668,112.5871,112.7744,6271.0
2020-06-29 10:10:00,126.34,126.81,126.22,126.6,15060.0,112.6763,113.0955,112.5693,112.9082,15060.0
2020-06-29 10:20:00,126.86,127.15,126.69,126.8,9555.0,113.1401,113.3987,112.9885,113.0866,9555.0
2020-06-29 10:30:00,126.8,127.12,126.76,127.08,6185.0,113.0866,113.372,113.0509,113.3363,6185.0
2020-06-29 10:40:00,127.08,127.52,127.07,127.33,9559.0,113.3363,113.7287,113.3274,113.5592,9559.0
2020-06-29 10:50:00,127.34,127.5,127.12,127.21,7729.0,113.5682,113.7109,113.372,113.4522,7729.0
2020-06-29 11:00:00,127.23,127.63,127.1,127.63,7701.0,113.4701,113.8268,113.3541,113.8268,7701.0
2020-06-29 11:10:00,127.63,127.87,127.47,127.86,7993.0,113.8268,114.0408,113.6841,114.0319,7993.0
2020-06-29 11:20:00,127.84,128.16,127.83,128.03,11182.0,114.0141,114.2995,114.0052,114.1835,11182.0
2020-06-29 11:30:00,127.99,128.01,127.78,127.83,9323.0,114.1479,114.1657,113.9606,114.0052,9323.0
2020-06-29 11:40:00,127.82,128.12,127.69,127.84,7522.0,113.9962,114.2638,113.8803,114.0141,7522.0
2020-06-29 11:50:00,127.89,127.89,127.39,127.39,8420.0,114.0587,114.0587,113.6128,113.6128,8420.0
2020-06-29 12:00:00,127.43,127.97,127.43,127.76,6452.0,113.6484,114.13,113.6484,113.9427,6452.0
2020-06-29 12:10:00,127.78,127.95,127.74,127.9,5584.0,113.9606,114.1122,113.9249,114.0676,5584.0
2020-06-29 12:20:00,127.93,128.01,127.83,127.9,7103.0,114.0944,114.1657,114.0052,114.0676,7103.0
2020-06-29 12:30:00,127.88,128.01,127.82,127.9,9142.0,114.0498,114.1657,113.9962,114.0676,9142.0
2020-06-29 12:40:00,127.88,128.24,127.82,128.23,8917.0,114.0498,114.3708,113.9962,114.3619,8917.0
2020-06-29 12:50:00,128.24,128.26,127.9,127.96,8876.0,114.3708,114.3887,114.0676,114.1211,8876.0
2020-06-29 13:00:00,127.92,128.0,127.64,127.64,8579.0,114.0854,114.1568,113.8357,113.8357,8579.0
2020-06-29 13:10:00,127.65,127.78,127.65,127.75,4600.0,113.8446,113.9606,113.8446,113.9338,4600.0
2020-06-29 13:20:00,127.7,127.95,127.63,127.89,12397.0,113.8892,114.1122,113.8268,114.0587,12397.0
2020-06-29 13:30:00,127.92,128.03,127.79,128.02,5811.0,114.0854,114.1835,113.9695,114.1746,5811.0
2020-06-29 13:40:00,128.01,128.21,127.92,128.15,8751.0,114.1657,114.3441,114.0854,114.2906,8751.0
2020-06-29 13:50:00,128.23,128.23,127.97,127.98,4330.0,114.3619,114.3619,114.13,114.1389,4330.0
2020-06-29 14:00:00,128.01,128.11,127.82,127.82,5955.0,114.1657,114.2549,113.9962,113.9962,5955.0
2020-06-29 14:10:00,127.79,127.85,127.78,127.78,3833.0,113.9695,114.023,113.9606,113.9606,3833.0
2020-06-29 14:20:00,127.77,127.83,127.61,127.78,8632.0,113.9517,114.0052,113.809,113.9606,8632.0
2020-06-29 14:30:00,127.79,127.86,127.53,127.54,5526.0,113.9695,114.0319,113.7376,113.7465,5526.0
2020-06-29 14:40:00,127.52,127.65,127.49,127.52,9070.0,113.7287,113.8446,113.7019,113.7287,9070.0
2020-06-29 14:50:00,127.54,127.69,127.45,127.65,10743.0,113.7465,113.8803,113.6663,113.8446,10743.0
2020-06-29 15:00:00,127.65,127.72,127.54,127.67,6424.0,113.8446,113.9071,113.7465,113.8625,6424.0
2020-06-29 15:10:00,127.67,127.69,127.46,127.54,8373.0,113.8625,113.8803,113.6752,113.7465,8373.0
2020-06-29 15:20:00,127.58,127.65,127.48,127.53,4547.0,113.7822,113.8446,113.693,113.7376,4547.0
2020-06-29 15:30:00,127.48,127.74,127.44,127.49,13600.0,113.693,113.9249,113.6573,113.7019,13600.0
2020-06-29 15:40:00,127.49,127.53,127.24,127.38,21681.0,113.7019,113.7376,113.479,113.6038,21681.0
2020-06-29 15:50:00,127.38,127.68,127.13,127.62,64310.0,113.6038,113.8714,113.3809,113.8179,64310.0
2020-06-30 09:30:00,128.25,128.55,128.02,128.03,31056.0,114.3797,114.6473,114.1746,114.1835,31056.0
2020-06-30 09:40:00,128.12,128.41,127.89,128.41,10315.0,114.2638,114.5224,114.0587,114.5224,10315.0
2020-06-30 09:50:00,128.53,128.53,128.02,128.04,3900.0,114.6295,114.6295,114.1746,114.1925,3900.0
2020-06-30 10:00:00,127.94,128.46,127.94,128.38,9086.0,114.1033,114.567,114.1033,114.4957,9086.0
2020-06-30 10:10:00,128.37,128.74,128.15,128.6,8325.0,114.4868,114.8168,114.2906,114.6919,8325.0
2020-06-30 10:20:00,128.6,128.82,128.51,128.74,4132.0,114.6919,114.8881,114.6116,114.8168,4132.0
2020-06-30 10:30:00,128.8,128.81,128.63,128.64,9315.0,114.8703,114.8792,114.7186,114.7276,9315.0
2020-06-30 10:40:00,128.63,128.83,128.57,128.71,19800.0,114.7186,114.897,114.6651,114.79,19800.0
2020-06-30 10:50:00,128.72,129.04,128.65,128.81,7510.0,114.7989,115.0843,114.7365,114.8792,7510.0
2020-06-30 11:00:00,128.75,129.44,128.72,129.35,20408.0,114.8257,115.441,114.7989,115.3608,20408.0
2020-06-30 11:10:00,129.38,129.58,129.2,129.26,11256.0,115.3875,115.5659,115.227,115.2805,11256.0
2020-06-30 11:20:00,129.19,129.3,129.04,129.23,9566.0,115.2181,115.3162,115.0843,115.2538,9566.0
2020-06-30 11:30:00,129.18,129.24,129.05,129.06,15580.0,115.2092,115.2627,115.0932,115.1021,15580.0
2020-06-30 11:40:00,129.13,129.22,129.01,129.06,8627.0,115.1646,115.2448,115.0575,115.1021,8627.0
2020-06-30 11:50:00,129.03,129.14,128.9,128.92,10296.0,115.0754,115.1735,114.9594,114.9773,10296.0
2020-06-30 12:00:00,128.89,129.28,128.77,129.26,13827.0,114.9505,115.2983,114.8435,115.2805,13827.0
2020-06-30 12:10:00,129.23,129.74,129.16,129.71,15733.0,115.2538,115.7086,115.1913,115.6818,15733.0
2020-06-30 12:20:00,129.73,129.78,129.51,129.53,8905.0,115.6997,115.7443,115.5035,115.5213,8905.0
2020-06-30 12:30:00,129.53,129.71,129.35,129.62,13472.0,115.5213,115.6818,115.3608,115.6016,13472.0
2020-06-30 12:40:00,129.56,129.58,129.38,129.43,4961.0,115.5481,115.5659,115.3875,115.4321,4961.0
2020-06-30 12:50:00,129.42,129.42,129.14,129.16,2618.0,115.4232,115.4232,115.1735,115.1913,2618.0
2020-06-30 13:00:00,129.18,129.21,129.03,129.03,3553.0,115.2092,115.2359,115.0754,115.0754,3553.0
2020-06-30 13:10:00,129.0,129.02,128.91,128.98,4288.0,115.0486,115.0665,114.9684,115.0308,4288.0
2020-06-30 13:20:00,128.98,129.08,128.83,128.88,3730.0,115.0308,115.12,114.897,114.9416,3730.0
2020-06-30 13:30:00,128.88,128.91,128.78,128.87,7284.0,114.9416,114.9684,114.8524,114.9327,7284.0
2020-06-30 13:40:00,128.85,129.02,128.85,128.95,10314.0,114.9149,115.0665,114.9149,115.004,10314.0
2020-06-30 13:50:00,128.88,129.13,128.88,129.06,2908.0,114.9416,115.1646,114.9416,115.1021,2908.0
2020-06-30 14:00:00,129.0,129.0,128.81,128.99,6280.0,115.0486,115.0486,114.8792,115.0397,6280.0
2020-06-30 14:10:00,129.0,129.0,128.72,128.83,6002.0,115.0486,115.0486,114.7989,114.897,6002.0
2020-06-30 14:20:00,128.83,129.13,128.83,129.1,9753.0,114.897,115.1646,114.897,115.1378,9753.0
2020-06-30 14:30:00,129.09,129.09,128.9,128.9,9449.0,115.1289,115.1289,114.9594,114.9594,9449.0
2020-06-30 14:40:00,128.92,129.04,128.87,128.92,14966.0,114.9773,115.0843,114.9327,114.9773,14966.0
2020-06-30 14:50:00,128.93,129.13,128.88,128.98,13273.0,114.9862,115.1646,114.9416,115.0308,13273.0
2020-06-30 15:00:00,128.95,128.98,128.57,128.58,7052.0,115.004,115.0308,114.6651,114.6741,7052.0
2020-06-30 15:10:00,128.53,128.74,128.53,128.73,8752.0,114.6295,114.8168,114.6295,114.8078,8752.0
2020-06-30 15:20:00,128.74,129.13,128.74,129.09,15899.0,114.8168,115.1646,114.8168,115.1289,15899.0
2020-06-30 15:30:00,129.06,129.53,129.05,129.45,19943.0,115.1021,115.5213,115.0932,115.45,19943.0
2020-06-30 15:40:00,129.47,129.92,129.28,129.53,65682.0,115.4678,115.8691,115.2983,115.5213,65682.0
2020-06-30 15:50:00,129.53,130.35,129.1,129.6,173995.0,115.5213,116.2526,115.1378,115.5837,173995.0
2020-07-01 09:30:00,129.77,130.39,129.49,130.39,32414.0,115.7354,116.2883,115.4856,116.2883,32414.0
2020-07-01 09:40:00,130.5,130.64,130.16,130.26,15016.0,116.3864,116.5113,116.0832,116.1724,15016.0
2020-07-01 09:50:00,130.21,130.39,129.59,129.63,12251.0,116.1278,116.2883,115.5748,115.6105,12251.0
2020-07-01 10:00:00,129.68,130.4,129.67,130.35,22138.0,115.6551,116.2972,115.6462,116.2526,22138.0
2020-07-01 10:10:00,130.2,130.47,129.88,130.26,11514.0,116.1189,116.3597,115.8335,116.1724,11514.0
2020-07-01 10:20:00,130.27,130.99,130.27,130.51,18141.0,116.1813,116.8234,116.1813,116.3953,18141.0
2020-07-01 10:30:00,130.6,130.72,130.46,130.54,10437.0,116.4756,116.5826,116.3507,116.4221,10437.0
2020-07-01 10:40:00,130.56,130.56,130.11,130.22,14415.0,116.4399,116.4399,116.0386,116.1367,14415.0
2020-07-01 10:50:00,130.14,130.65,130.14,130.58,7907.0,116.0653,116.5202,116.0653,116.4578,7907.0
2020-07-01 11:00:00,130.63,130.76,130.5,130.61,16514.0,116.5023,116.6183,116.3864,116.4845,16514.0
2020-07-01 11:10:00,130.67,130.68,130.21,130.28,6051.0,116.538,116.5469,116.1278,116.1902,6051.0
2020-07-01 11:20:00,130.27,130.27,129.64,129.64,15416.0,116.1813,116.1813,115.6194,115.6194,15416.0
2020-07-01 11:30:00,129.76,130.07,129.76,130.0,6801.0,115.7264,116.0029,115.7264,115.9405,6801.0
2020-07-01 11:40:00,129.97,130.22,129.95,130.17,5649.0,115.9137,116.1367,115.8959,116.0921,5649.0
2020-07-01 11:50:00,130.17,130.31,130.02,130.17,10227.0,116.0921,116.217,115.9583,116.0921,10227.0
2020-07-01 12:00:00,130.18,130.18,130.03,130.09,6189.0,116.101,116.101,115.9672,116.0207,6189.0
2020-07-01 12:10:00,130.06,130.31,130.04,130.21,10909.0,115.994,116.217,115.9762,116.1278,10909.0
2020-07-01 12:20:00,130.24,130.41,130.2,130.41,5504.0,116.1545,116.3061,116.1189,116.3061,5504.0
2020-07-01 12:30:00,130.44,130.47,130.2,130.4,11023.0,116.3329,116.3597,116.1189,116.2972,11023.0
2020-07-01 12:40:00,130.44,130.44,130.13,130.28,12730.0,116.3329,116.3329,116.0564,116.1902,12730.0
2020-07-01 12:50:00,130.31,130.36,130.03,130.16,9703.0,116.217,116.2615,115.9672,116.0832,9703.0
2020-07-01 13:00:00,130.2,130.28,130.02,130.23,7957.0,116.1189,116.1902,115.9583,116.1456,7957.0
2020-07-01 13:10:00,130.22,130.48,130.22,130.47,14935.0,116.1367,116.3686,116.1367,116.3597,14935.0
2020-07-01 13:20:00,130.46,130.55,130.3,130.34,20464.0,116.3507,116.431,116.208,116.2437,20464.0
2020-07-01 13:30:00,130.36,130.43,130.32,130.33,9616.0,116.2615,116.324,116.2259,116.2348,9616.0
2020-07-01 13:40:00,130.36,130.37,130.07,130.18,8206.0,116.2615,116.2705,116.0029,116.101,8206.0
2020-07-01 13:50:00,130.16,130.2,130.11,130.15,6211.0,116.0832,116.1189,116.0386,116.0743,6211.0
2020-07-01 14:00:00,130.1,130.29,130.06,130.15,8324.0,116.0297,116.1991,115.994,116.0743,8324.0
2020-07-01 14:10:00,130.09,130.14,129.82,129.91,5553.0,116.0207,116.0653,115.7799,115.8602,5553.0
2020-07-01 14:20:00,129.9,130.3,129.87,130.27,25523.0,115.8513,116.208,115.8245,116.1813,25523.0
2020-07-01 14:30:00,130.29,130.35,129.93,130.01,68817.0,116.1991,116.2526,115.8781,115.9494,68817.0
2020-07-01 14:40:00,130.01,130.29,129.98,130.26,9903.0,115.9494,116.1991,115.9226,116.1724,9903.0
2020-07-01 14:50:00,130.29,130.7,130.25,130.69,13040.0,116.1991,116.5648,116.1634,116.5559,13040.0
2020-07-01 15:00:00,130.65,130.92,130.44,130.62,17927.0,116.5202,116.761,116.3329,116.4934,17927.0
2020-07-01 15:10:00,130.63,130.71,130.48,130.58,13141.0,116.5023,116.5737,116.3686,116.4578,13141.0
2020-07-01 15:20:00,130.6,130.74,130.57,130.62,14900.0,116.4756,116.6004,116.4488,116.4934,14900.0
2020-07-01 15:30:00,130.61,130.77,130.49,130.72,35405.0,116.4845,116.6272,116.3775,116.5826,35405.0
2020-07-01 15:40:00,130.75,130.9,130.64,130.69,31926.0,116.6094,116.7431,116.5113,116.5559,31926.0
2020-07-01 15:50:00,130.66,130.74,130.09,130.11,106732.0,116.5291,116.6004,116.0207,116.0386,106732.0
2020-07-02 09:30:00,131.05,131.68,130.87,131.48,15086.0,116.8769,117.4388,116.7164,117.2604,15086.0
2020-07-02 09:40:00,131.34,131.34,130.85,130.85,9093.0,117.1356,117.1356,116.6986,116.6986,9093.0
2020-07-02 09:50:00,130.93,131.45,130.88,131.15,7006.0,116.7699,117.2337,116.7253,116.9661,7006.0
2020-07-02 10:00:00,131.06,131.41,131.06,131.09,9310.0,116.8858,117.198,116.8858,116.9126,9310.0
2020-07-02 10:10:00,131.11,131.2,130.65,130.75,7234.0,116.9304,117.0107,116.5202,116.6094,7234.0
2020-07-02 10:20:00,130.73,130.83,130.57,130.72,4122.0,116.5915,116.6807,116.4488,116.5826,4122.0
2020-07-02 10:30:00,130.72,131.02,130.7,130.85,9331.0,116.5826,116.8502,116.5648,116.6986,9331.0
2020-07-02 10:40:00,130.78,130.83,130.56,130.7,4235.0,116.6361,116.6807,116.4399,116.5648,4235.0
2020-07-02 10:50:00,130.69,130.72,130.31,130.7,6898.0,116.5559,116.5826,116.217,116.5648,6898.0
2020-07-02 11:00:00,130.7,130.78,130.56,130.6,5813.0,116.5648,116.6361,116.4399,116.4756,5813.0
2020-07-02 11:10:00,130.46,130.67,130.39,130.67,3609.0,116.3507,116.538,116.2883,116.538,3609.0
2020-07-02 11:20:00,130.63,130.92,130.6,130.78,9258.0,116.5023,116.761,116.4756,116.6361,9258.0
2020-07-02 11:30:00,130.83,131.03,130.78,130.97,5001.0,116.6807,116.8591,116.6361,116.8056,5001.0
2020-07-02 11:40:00,130.94,131.11,130.94,131.07,8445.0,116.7788,116.9304,116.7788,116.8948,8445.0
2020-07-02 11:50:00,131.1,131.17,131.02,131.11,4338.0,116.9215,116.9839,116.8502,116.9304,4338.0
2020-07-02 12:00:00,131.15,131.16,130.84,130.96,4021.0,116.9661,116.975,116.6896,116.7967,4021.0
2020-07-02 12:10:00,130.98,131.06,130.68,130.76,4434.0,116.8145,116.8858,116.5469,116.6183,4434.0
2020-07-02 12:20:00,130.78,130.8,130.53,130.59,5269.0,116.6361,116.654,116.4132,116.4667,5269.0
2020-07-02 12:30:00,130.58,130.59,130.34,130.42,4219.0,116.4578,116.4667,116.2437,116.3151,4219.0
2020-07-02 12:40:00,130.36,130.41,130.27,130.36,5215.0,116.2615,116.3061,116.1813,116.2615,5215.0
2020-07-02 12:50:00,130.36,130.38,130.19,130.33,6667.0,116.2615,116.2794,116.1099,116.2348,6667.0
2020-07-02 13:00:00,130.34,130.37,130.01,130.12,3802.0,116.2437,116.2705,115.9494,116.0475,3802.0
2020-07-02 13:10:00,130.13,130.21,130.01,130.07,6074.0,116.0564,116.1278,115.9494,116.0029,6074.0
2020-07-02 13:20:00,130.04,130.1,129.93,129.97,6949.0,115.9762,116.0297,115.8781,115.9137,6949.0
2020-07-02 13:30:00,129.97,130.08,129.92,129.99,6167.0,115.9137,116.0118,115.8691,115.9316,6167.0
2020-07-02 13:40:00,130.03,130.2,130.01,130.17,8978.0,115.9672,116.1189,115.9494,116.0921,8978.0
2020-07-02 13:50:00,130.21,130.39,130.14,130.18,9155.0,116.1278,116.2883,116.0653,116.101,9155.0
2020-07-02 14:00:00,130.16,130.3,130.09,130.27,7240.0,116.0832,116.208,116.0207,116.1813,7240.0
2020-07-02 14:10:00,130.21,130.33,130.19,130.31,4136.0,116.1278,116.2348,116.1099,116.217,4136.0
2020-07-02 14:20:00,130.32,130.57,130.3,130.53,17750.0,116.2259,116.4488,116.208,116.4132,17750.0
2020-07-02 14:30:00,130.53,130.53,130.31,130.44,10649.0,116.4132,116.4132,116.217,116.3329,10649.0
2020-07-02 14:40:00,130.47,130.52,130.41,130.48,5406.0,116.3597,116.4042,116.3061,116.3686,5406.0
2020-07-02 14:50:00,130.57,130.74,130.47,130.63,13980.0,116.4488,116.6004,116.3597,116.5023,13980.0
2020-07-02 15:00:00,130.6,130.68,130.48,130.54,11151.0,116.4756,116.5469,116.3686,116.4221,11151.0
2020-07-02 15:10:00,130.53,130.58,130.5,130.52,4226.0,116.4132,116.4578,116.3864,116.4042,4226.0
2020-07-02 15:20:00,130.5,130.56,130.27,130.33,10767.0,116.3864,116.4399,116.1813,116.2348,10767.0
2020-07-02 15:30:00,130.31,130.49,130.2,130.41,14529.0,116.217,116.3775,116.1189,116.3061,14529.0
2020-07-02 15:40:00,130.43,130.65,130.35,130.42,44198.0,116.324,116.5202,116.2526,116.3151,44198.0
2020-07-02 15:50:00,130.66,130.85,129.2,129.86,201743.0,116.5291,116.6986,115.227,115.8156,201743.0
2020-07-06 09:30:00,131.52,131.52,130.58,130.58,33059.0,117.2961,117.2961,116.4578,116.4578,33059.0
2020-07-06 09:40:00,130.38,130.75,130.1,130.43,20551.0,116.2794,116.6094,116.0297,116.324,20551.0
2020-07-06 09:50:00,130.26,130.35,129.7,129.7,21924.0,116.1724,116.2526,115.6729,115.6729,21924.0
2020-07-06 10:00:00,129.78,130.01,129.1,129.34,15939.0,115.7443,115.9494,115.1378,115.3519,15939.0
2020-07-06 10:10:00,129.23,129.46,129.06,129.4,20709.0,115.2538,115.4589,115.1021,115.4054,20709.0
2020-07-06 10:20:00,129.38,129.41,128.85,128.93,11468.0,115.3875,115.4143,114.9149,114.9862,11468.0
2020-07-06 10:30:00,128.9,129.0,128.56,128.59,15236.0,114.9594,115.0486,114.6562,114.683,15236.0
2020-07-06 10:40:00,128.59,129.75,128.59,129.56,22624.0,114.683,115.7175,114.683,115.5481,22624.0
2020-07-06 10:50:00,129.56,129.9,129.51,129.89,19038.0,115.5481,115.8513,115.5035,115.8424,19038.0
2020-07-06 11:00:00,129.97,130.03,129.29,129.3,14376.0,115.9137,115.9672,115.3073,115.3162,14376.0
2020-07-06 11:10:00,129.3,129.81,129.3,129.4,16769.0,115.3162,115.771,115.3162,115.4054,16769.0
2020-07-06 11:20:00,129.41,129.74,129.32,129.74,11444.0,115.4143,115.7086,115.334,115.7086,11444.0
2020-07-06 11:30:00,129.72,129.75,129.5,129.5,11642.0,115.6908,115.7175,115.4946,115.4946,11642.0
2020-07-06 11:40:00,129.5,129.61,129.32,129.58,10867.0,115.4946,115.5927,115.334,115.5659,10867.0
2020-07-06 11:50:00,129.52,129.58,129.34,129.42,7853.0,115.5124,115.5659,115.3519,115.4232,7853.0
2020-07-06 12:00:00,129.48,129.6,129.44,129.58,7263.0,115.4767,115.5837,115.441,115.5659,7263.0
2020-07-06 12:10:00,129.53,129.56,129.31,129.4,8660.0,115.5213,115.5481,115.3251,115.4054,8660.0
2020-07-06 12:20:00,129.36,129.39,129.15,129.21,8063.0,115.3697,115.3965,115.1824,115.2359,8063.0
2020-07-06 12:30:00,129.25,129.47,129.24,129.42,10773.0,115.2716,115.4678,115.2627,115.4232,10773.0
2020-07-06 12:40:00,129.47,129.58,129.32,129.4,4795.0,115.4678,115.5659,115.334,115.4054,4795.0
2020-07-06 12:50:00,129.4,129.56,129.36,129.4,6864.0,115.4054,115.5481,115.3697,115.4054,6864.0
2020-07-06 13:00:00,129.42,129.51,129.16,129.17,9615.0,115.4232,115.5035,115.1913,115.2002,9615.0
2020-07-06 13:10:00,129.13,129.3,129.12,129.22,9230.0,115.1646,115.3162,115.1557,115.2448,9230.0
2020-07-06 13:20:00,129.19,129.31,129.05,129.22,7017.0,115.2181,115.3251,115.0932,115.2448,7017.0
2020-07-06 13:30:00,129.18,129.23,129.04,129.19,7589.0,115.2092,115.2538,115.0843,115.2181,7589.0
2020-07-06 13:40:00,129.16,129.32,129.14,129.25,5949.0,115.1913,115.334,115.1735,115.2716,5949.0
2020-07-06 13:50:00,129.23,129.34,129.21,129.3,6866.0,115.2538,115.3519,115.2359,115.3162,6866.0
2020-07-06 14:00:00,129.29,129.3,129.11,129.17,5905.0,115.3073,115.3162,115.1467,115.2002,5905.0
2020-07-06 14:10:00,129.16,129.18,128.94,128.99,9476.0,115.1913,115.2092,114.9951,115.0397,9476.0
2020-07-06 14:20:00,129.0,129.14,128.99,129.1,5860.0,115.0486,115.1735,115.0397,115.1378,5860.0
2020-07-06 14:30:00,129.1,129.34,129.06,129.3,10177.0,115.1378,115.3519,115.1021,115.3162,10177.0
2020-07-06 14:40:00,129.3,129.32,128.78,128.78,25408.0,115.3162,115.334,114.8524,114.8524,25408.0
2020-07-06 14:50:00,128.88,129.06,128.68,128.97,24171.0,114.9416,115.1021,114.7632,115.0219,24171.0
2020-07-06 15:00:00,128.92,129.07,128.88,129.0,11454.0,114.9773,115.1111,114.9416,115.0486,11454.0
2020-07-06 15:10:00,128.96,129.02,128.84,128.94,10807.0,115.013,115.0665,114.9059,114.9951,10807.0
2020-07-06 15:20:00,128.93,128.99,128.83,128.92,10559.0,114.9862,115.0397,114.897,114.9773,10559.0
2020-07-06 15:30:00,128.9,129.03,128.78,128.91,17630.0,114.9594,115.0754,114.8524,114.9684,17630.0
2020-07-06 15:40:00,128.88,129.15,128.83,129.13,15805.0,114.9416,115.1824,114.897,115.1646,15805.0
2020-07-06 15:50:00,129.27,129.52,129.17,129.44,97661.0,115.2894,115.5124,115.2002,115.441,97661.0
2020-07-07 09:30:00,129.0,129.32,128.71,129.17,32941.0,115.0486,115.334,114.79,115.2002,32941.0
2020-07-07 09:40:00,129.21,129.31,128.71,128.97,15808.0,115.2359,115.3251,114.79,115.0219,15808.0
2020-07-07 09:50:00,128.97,129.08,128.81,128.97,5398.0,115.0219,115.12,114.8792,115.0219,5398.0
2020-07-07 10:00:00,128.93,129.66,128.93,129.23,10155.0,114.9862,115.6373,114.9862,115.2538,10155.0
2020-07-07 10:10:00,129.23,129.4,129.19,129.2,9878.0,115.2538,115.4054,115.2181,115.227,9878.0
2020-07-07 10:20:00,129.25,129.27,128.95,128.99,10283.0,115.2716,115.2894,115.004,115.0397,10283.0
2020-07-07 10:30:00,128.99,129.06,128.82,128.83,12560.0,115.0397,115.1021,114.8881,114.897,12560.0
2020-07-07 10:40:00,128.8,128.83,128.58,128.76,8580.0,114.8703,114.897,114.6741,114.8346,8580.0
2020-07-07 10:50:00,128.81,129.01,128.67,128.67,10508.0,114.8792,115.0575,114.7543,114.7543,10508.0
2020-07-07 11:00:00,128.67,129.09,128.64,128.75,13363.0,114.7543,115.1289,114.7276,114.8257,13363.0
2020-07-07 11:10:00,128.76,128.81,128.67,128.74,8517.0,114.8346,114.8792,114.7543,114.8168,8517.0
2020-07-07 11:20:00,128.76,128.97,128.76,128.93,9750.0,114.8346,115.0219,114.8346,114.9862,9750.0
2020-07-07 11:30:00,128.94,129.17,128.91,129.06,16208.0,114.9951,115.2002,114.9684,115.1021,16208.0
2020-07-07 11:40:00,129.06,129.21,128.86,128.9,11595.0,115.1021,115.2359,114.9238,114.9594,11595.0
2020-07-07 11:50:00,128.84,129.16,128.77,128.79,16294.0,114.9059,115.1913,114.8435,114.8613,16294.0
2020-07-07 12:00:00,128.78,128.86,128.71,128.75,4508.0,114.8524,114.9238,114.79,114.8257,4508.0
2020-07-07 12:10:00,128.72,128.88,128.67,128.85,11641.0,114.7989,114.9416,114.7543,114.9149,11641.0
2020-07-07 12:20:00,128.83,128.9,128.68,128.69,7998.0,114.897,114.9594,114.7632,114.7722,7998.0
2020-07-07 12:30:00,128.69,128.8,128.67,128.72,8782.0,114.7722,114.8703,114.7543,114.7989,8782.0
2020-07-07 12:40:00,128.74,128.85,128.69,128.83,7541.0,114.8168,114.9149,114.7722,114.897,7541.0
2020-07-07 12:50:00,128.83,128.98,128.79,128.98,6772.0,114.897,115.0308,114.8613,115.0308,6772.0
2020-07-07 13:00:00,128.99,129.04,128.9,129.0,6760.0,115.0397,115.0843,114.9594,115.0486,6760.0
2020-07-07 13:10:00,129.04,129.32,129.04,129.27,11185.0,115.0843,115.334,115.0843,115.2894,11185.0
2020-07-07 13:20:00,129.23,129.31,129.14,129.31,11403.0,115.2538,115.3251,115.1735,115.3251,11403.0
2020-07-07 13:30:00,129.31,129.31,129.09,129.18,4397.0,115.3251,115.3251,115.1289,115.2092,4397.0
2020-07-07 13:40:00,129.15,129.2,129.01,129.06,5308.0,115.1824,115.227,115.0575,115.1021,5308.0
2020-07-07 13:50:00,129.04,129.26,129.03,129.19,8580.0,115.0843,115.2805,115.0754,115.2181,8580.0
2020-07-07 14:00:00,129.19,129.4,129.17,129.34,9534.0,115.2181,115.4054,115.2002,115.3519,9534.0
2020-07-07 14:10:00,129.37,129.6,129.34,129.53,6735.0,115.3786,115.5837,115.3519,115.5213,6735.0
2020-07-07 14:20:00,129.52,129.59,129.45,129.46,10350.0,115.5124,115.5748,115.45,115.4589,10350.0
2020-07-07 14:30:00,129.44,129.49,129.33,129.43,9844.0,115.441,115.4856,115.3429,115.4321,9844.0
2020-07-07 14:40:00,129.47,129.74,129.45,129.63,19638.0,115.4678,115.7086,115.45,115.6105,19638.0
2020-07-07 14:50:00,129.63,129.81,129.6,129.77,4149.0,115.6105,115.771,115.5837,115.7354,4149.0
2020-07-07 15:00:00,129.77,129.92,129.66,129.72,12081.0,115.7354,115.8691,115.6373,115.6908,12081.0
2020-07-07 15:10:00,129.78,129.8,129.67,129.75,15693.0,115.7443,115.7621,115.6462,115.7175,15693.0
2020-07-07 15:20:00,129.77,129.82,129.52,129.55,16384.0,115.7354,115.7799,115.5124,115.5391,16384.0
2020-07-07 15:30:00,129.57,129.66,129.31,129.36,13465.0,115.557,115.6373,115.3251,115.3697,13465.0
2020-07-07 15:40:00,129.37,129.39,129.03,129.17,29653.0,115.3786,115.3965,115.0754,115.2002,29653.0
2020-07-07 15:50:00,129.09,129.42,128.99,129.21,190447.0,115.1289,115.4232,115.0397,115.2359,190447.0
2020-07-08 09:30:00,128.98,129.15,128.58,129.08,22992.0,115.0308,115.1824,114.6741,115.12,22992.0
2020-07-08 09:40:00,129.09,129.4,128.98,129.28,9561.0,115.1289,115.4054,115.0308,115.2983,9561.0
2020-07-08 09:50:00,129.24,129.5,129.0,129.03,9051.0,115.2627,115.4946,115.0486,115.0754,9051.0
2020-07-08 10:00:00,129.04,129.04,128.55,128.59,105290.0,115.0843,115.0843,114.6473,114.683,105290.0
2020-07-08 10:10:00,128.59,128.63,128.33,128.45,22670.0,114.683,114.7186,114.4511,114.5581,22670.0
2020-07-08 10:20:00,128.49,128.55,128.41,128.46,5686.0,114.5938,114.6473,114.5224,114.567,5686.0
2020-07-08 10:30:00,128.46,128.46,128.04,128.18,11152.0,114.567,114.567,114.1925,114.3173,11152.0
2020-07-08 10:40:00,128.17,128.27,128.09,128.2,6076.0,114.3084,114.3976,114.237,114.3352,6076.0
2020-07-08 10:50:00,128.2,128.3,128.11,128.28,9560.0,114.3352,114.4243,114.2549,114.4065,9560.0
2020-07-08 11:00:00,128.3,128.35,127.99,127.99,16316.0,114.4243,114.4689,114.1479,114.1479,16316.0
2020-07-08 11:10:00,128.0,128.2,127.96,127.96,9828.0,114.1568,114.3352,114.1211,114.1211,9828.0
2020-07-08 11:20:00,128.0,128.02,127.74,128.02,8251.0,114.1568,114.1746,113.9249,114.1746,8251.0
2020-07-08 11:30:00,127.97,128.16,127.88,128.06,9438.0,114.13,114.2995,114.0498,114.2103,9438.0
2020-07-08 11:40:00,127.95,128.13,127.89,127.89,5448.0,114.1122,114.2727,114.0587,114.0587,5448.0
2020-07-08 11:50:00,127.93,127.94,127.65,127.84,10455.0,114.0944,114.1033,113.8446,114.0141,10455.0
2020-07-08 12:00:00,127.82,127.83,127.65,127.77,7758.0,113.9962,114.0052,113.8446,113.9517,7758.0
2020-07-08 12:10:00,127.8,127.91,127.77,127.89,10390.0,113.9784,114.0765,113.9517,114.0587,10390.0
2020-07-08 12:20:00,127.9,128.12,127.82,128.09,8678.0,114.0676,114.2638,113.9962,114.237,8678.0
2020-07-08 12:30:00,128.18,128.18,128.03,128.06,26074.0,114.3173,114.3173,114.1835,114.2103,26074.0
2020-07-08 12:40:00,128.07,128.15,128.0,128.12,4889.0,114.2192,114.2906,114.1568,114.2638,4889.0
2020-07-08 12:50:00,128.11,128.13,127.87,127.96,7440.0,114.2549,114.2727,114.0408,114.1211,7440.0
2020-07-08 13:00:00,127.99,128.05,127.93,128.03,5700.0,114.1479,114.2014,114.0944,114.1835,5700.0
2020-07-08 13:10:00,128.03,128.08,127.8,127.8,4820.0,114.1835,114.2281,113.9784,113.9784,4820.0
2020-07-08 13:20:00,127.79,127.82,127.5,127.5,9269.0,113.9695,113.9962,113.7109,113.7109,9269.0
2020-07-08 13:30:00,127.51,127.57,127.43,127.5,24178.0,113.7198,113.7733,113.6484,113.7109,24178.0
2020-07-08 13:40:00,127.44,127.53,127.41,127.49,18910.0,113.6573,113.7376,113.6306,113.7019,18910.0
2020-07-08 13:50:00,127.49,127.53,127.2,127.22,9525.0,113.7019,113.7376,113.4433,113.4611,9525.0
2020-07-08 14:00:00,127.27,127.48,127.23,127.35,5116.0,113.5057,113.693,113.4701,113.5771,5116.0
2020-07-08 14:10:00,127.35,127.36,127.25,127.34,2738.0,113.5771,113.586,113.4879,113.5682,2738.0
2020-07-08 14:20:00,127.32,127.55,127.31,127.54,6779.0,113.5503,113.7554,113.5414,113.7465,6779.0
2020-07-08 14:30:00,127.57,127.65,127.48,127.56,4412.0,113.7733,113.8446,113.693,113.7644,4412.0
2020-07-08 14:40:00,127.58,127.58,127.21,127.25,11439.0,113.7822,113.7822,113.4522,113.4879,11439.0
2020-07-08 14:50:00,127.27,127.43,127.17,127.42,6361.0,113.5057,113.6484,113.4165,113.6395,6361.0
2020-07-08 15:00:00,127.43,127.53,127.34,127.37,10149.0,113.6484,113.7376,113.5682,113.5949,10149.0
2020-07-08 15:10:00,127.39,127.75,127.39,127.75,22782.0,113.6128,113.9338,113.6128,113.9338,22782.0
2020-07-08 15:20:00,127.72,128.01,127.63,127.92,13523.0,113.9071,114.1657,113.8268,114.0854,13523.0
2020-07-08 15:30:00,127.91,128.21,127.89,128.19,15178.0,114.0765,114.3441,114.0587,114.3262,15178.0
2020-07-08 15:40:00,128.19,128.43,128.15,128.39,25855.0,114.3262,114.5403,114.2906,114.5046,25855.0
2020-07-08 15:50:00,128.37,128.57,128.31,128.57,57494.0,114.4868,114.6651,114.4333,114.6651,57494.0
2020-07-09 09:30:00,128.09,128.22,127.64,128.1,15786.0,114.237,114.353,113.8357,114.246,15786.0
2020-07-09 09:40:00,128.01,128.01,127.66,127.75,4475.0,114.1657,114.1657,113.8536,113.9338,4475.0
2020-07-09 09:50:00,127.71,127.92,127.61,127.87,3895.0,113.8981,114.0854,113.809,114.0408,3895.0
2020-07-09 10:00:00,127.88,128.12,127.86,127.86,5477.0,114.0498,114.2638,114.0319,114.0319,5477.0
2020-07-09 10:10:00,127.91,127.92,127.34,127.35,5931.0,114.0765,114.0854,113.5682,113.5771,5931.0
2020-07-09 10:20:00,127.35,127.84,127.35,127.56,7142.0,113.5771,114.0141,113.5771,113.7644,7142.0
2020-07-09 10:30:00,127.59,127.59,127.18,127.23,5771.0,113.7911,113.7911,113.4255,113.4701,5771.0
2020-07-09 10:40:00,127.21,127.22,126.85,127.08,6041.0,113.4522,113.4611,113.1312,113.3363,6041.0
2020-07-09 10:50:00,127.04,127.2,126.44,126.44,12266.0,113.3006,113.4433,112.7655,112.7655,12266.0
2020-07-09 11:00:00,126.53,126.54,126.06,126.42,11982.0,112.8458,112.8547,112.4266,112.7477,11982.0
2020-07-09 11:10:00,126.65,126.76,126.11,126.11,6266.0,112.9528,113.0509,112.4712,112.4712,6266.0
2020-07-09 11:20:00,126.14,126.42,126.07,126.37,10613.0,112.4979,112.7477,112.4355,112.7031,10613.0
2020-07-09 11:30:00,126.35,126.61,126.28,126.37,6412.0,112.6852,112.9171,112.6228,112.7031,6412.0
2020-07-09 11:40:00,126.36,126.51,126.21,126.46,6991.0,112.6941,112.8279,112.5604,112.7833,6991.0
2020-07-09 11:50:00,126.45,126.65,126.26,126.64,5514.0,112.7744,112.9528,112.605,112.9439,5514.0
2020-07-09 12:00:00,126.64,126.89,126.63,126.71,18164.0,112.9439,113.1668,112.9349,113.0063,18164.0
2020-07-09 12:10:00,126.72,126.85,126.57,126.83,3625.0,113.0152,113.1312,112.8814,113.1133,3625.0
2020-07-09 12:20:00,126.85,126.85,126.65,126.79,5860.0,113.1312,113.1312,112.9528,113.0776,5860.0
2020-07-09 12:30:00,126.81,126.81,126.48,126.62,6028.0,113.0955,113.0955,112.8012,112.926,6028.0
2020-07-09 12:40:00,126.67,126.91,126.67,126.87,3348.0,112.9706,113.1847,112.9706,113.149,3348.0
2020-07-09 12:50:00,126.89,126.89,126.7,126.81,4405.0,113.1668,113.1668,112.9974,113.0955,4405.0
2020-07-09 13:00:00,126.83,127.07,126.77,127.07,4431.0,113.1133,113.3274,113.0598,113.3274,4431.0
2020-07-09 13:10:00,127.07,127.14,127.04,127.08,3319.0,113.3274,113.3898,113.3006,113.3363,3319.0
2020-07-09 13:20:00,127.03,127.03,126.32,126.7,48531.0,113.2917,113.2917,112.6585,112.9974,48531.0
2020-07-09 13:30:00,126.73,126.81,126.63,126.77,7544.0,113.0241,113.0955,112.9349,113.0598,7544.0
2020-07-09 13:40:00,126.77,126.86,126.55,126.6,4472.0,113.0598,113.1401,112.8636,112.9082,4472.0
2020-07-09 13:50:00,126.57,126.73,126.57,126.64,5997.0,112.8814,113.0241,112.8814,112.9439,5997.0
2020-07-09 14:00:00,126.64,126.75,126.57,126.68,6320.0,112.9439,113.042,112.8814,112.9795,6320.0
2020-07-09 14:10:00,126.68,126.77,126.53,126.75,15732.0,112.9795,113.0598,112.8458,113.042,15732.0
2020-07-09 14:20:00,126.78,127.14,126.77,127.1,8295.0,113.0687,113.3898,113.0598,113.3541,8295.0
2020-07-09 14:30:00,127.08,127.28,127.05,127.23,18295.0,113.3363,113.5146,113.3095,113.4701,18295.0
2020-07-09 14:40:00,127.24,127.37,127.14,127.33,14969.0,113.479,113.5949,113.3898,113.5592,14969.0
2020-07-09 14:50:00,127.33,127.61,127.27,127.61,17903.0,113.5592,113.809,113.5057,113.809,17903.0
2020-07-09 15:00:00,127.63,127.77,127.22,127.23,14457.0,113.8268,113.9517,113.4611,113.4701,14457.0
2020-07-09 15:10:00,127.22,127.47,127.2,127.29,10286.0,113.4611,113.6841,113.4433,113.5236,10286.0
2020-07-09 15:20:00,127.27,127.27,127.05,127.12,12193.0,113.5057,113.5057,113.3095,113.372,12193.0
2020-07-09 15:30:00,127.1,127.12,126.42,126.55,16267.0,113.3541,113.372,112.7477,112.8636,16267.0
2020-07-09 15:40:00,126.54,127.14,126.44,127.08,24384.0,112.8547,113.3898,112.7655,113.3363,24384.0
2020-07-09 15:50:00,127.02,127.05,126.62,126.75,47035.0,113.2828,113.3095,112.926,113.042,47035.0
2020-07-10 09:30:00,126.34,127.13,126.33,126.71,20053.0,112.6763,113.3809,112.6674,113.0063,20053.0
2020-07-10 09:40:00,126.76,126.97,126.67,126.72,5128.0,113.0509,113.2382,112.9706,113.0152,5128.0
2020-07-10 09:50:00,126.68,126.69,126.12,126.24,6054.0,112.9795,112.9885,112.4801,112.5871,6054.0
2020-07-10 10:00:00,126.25,126.35,125.89,126.35,8507.0,112.596,112.6852,112.275,112.6852,8507.0
2020-07-10 10:10:00,126.32,126.75,126.31,126.66,6614.0,112.6585,113.042,112.6496,112.9617,6614.0
2020-07-10 10:20:00,126.66,127.02,126.54,126.72,7878.0,112.9617,113.2828,112.8547,113.0152,7878.0
2020-07-10 10:30:00,126.69,127.11,126.69,127.11,11068.0,112.9885,113.363,112.9885,113.363,11068.0
2020-07-10 10:40:00,127.14,127.28,127.04,127.24,8056.0,113.3898,113.5146,113.3006,113.479,8056.0
2020-07-10 10:50:00,127.23,127.38,126.91,127.38,6434.0,113.4701,113.6038,113.1847,113.6038,6434.0
2020-07-10 11:00:00,127.38,127.62,127.12,127.18,10010.0,113.6038,113.8179,113.372,113.4255,10010.0
2020-07-10 11:10:00,127.23,127.34,127.05,127.3,6625.0,113.4701,113.5682,113.3095,113.5325,6625.0
2020-07-10 11:20:00,127.35,127.6,127.24,127.31,15510.0,113.5771,113.8,113.479,113.5414,15510.0
2020-07-10 11:30:00,127.35,127.52,127.27,127.5,8489.0,113.5771,113.7287,113.5057,113.7109,8489.0
2020-07-10 11:40:00,127.52,127.62,127.37,127.44,5162.0,113.7287,113.8179,113.5949,113.6573,5162.0
2020-07-10 11:50:00,127.49,127.56,127.42,127.45,8194.0,113.7019,113.7644,113.6395,113.6663,8194.0
2020-07-10 12:00:00,127.43,127.7,127.42,127.57,9108.0,113.6484,113.8892,113.6395,113.7733,9108.0
2020-07-10 12:10:00,127.57,127.74,127.55,127.64,9418.0,113.7733,113.9249,113.7554,113.8357,9418.0
2020-07-10 12:20:00,127.65,127.66,127.47,127.47,7600.0,113.8446,113.8536,113.6841,113.6841,7600.0
2020-07-10 12:30:00,127.48,127.65,127.46,127.59,5200.0,113.693,113.8446,113.6752,113.7911,5200.0
2020-07-10 12:40:00,127.5,127.71,127.49,127.59,6070.0,113.7109,113.8981,113.7019,113.7911,6070.0
2020-07-10 12:50:00,127.58,127.64,127.46,127.62,6670.0,113.7822,113.8357,113.6752,113.8179,6670.0
2020-07-10 13:00:00,127.62,127.7,127.56,127.61,5523.0,113.8179,113.8892,113.7644,113.809,5523.0
2020-07-10 13:10:00,127.65,127.71,127.46,127.53,5300.0,113.8446,113.8981,113.6752,113.7376,5300.0
2020-07-10 13:20:00,127.5,127.73,127.48,127.73,4413.0,113.7109,113.916,113.693,113.916,4413.0
2020-07-10 13:30:00,127.73,127.73,127.58,127.59,4993.0,113.916,113.916,113.7822,113.7911,4993.0
2020-07-10 13:40:00,127.62,127.76,127.62,127.65,5175.0,113.8179,113.9427,113.8179,113.8446,5175.0
2020-07-10 13:50:00,127.68,127.71,127.62,127.62,8153.0,113.8714,113.8981,113.8179,113.8179,8153.0
2020-07-10 14:00:00,127.62,127.63,127.55,127.62,7949.0,113.8179,113.8268,113.7554,113.8179,7949.0
2020-07-10 14:10:00,127.59,127.63,127.43,127.5,13946.0,113.7911,113.8268,113.6484,113.7109,13946.0
2020-07-10 14:20:00,127.52,127.64,127.47,127.64,8218.0,113.7287,113.8357,113.6841,113.8357,8218.0
2020-07-10 14:30:00,127.63,127.65,127.47,127.49,15307.0,113.8268,113.8446,113.6841,113.7019,15307.0
2020-07-10 14:40:00,127.49,127.52,127.33,127.37,5314.0,113.7019,113.7287,113.5592,113.5949,5314.0
2020-07-10 14:50:00,127.37,127.5,127.27,127.47,7187.0,113.5949,113.7109,113.5057,113.6841,7187.0
2020-07-10 15:00:00,127.43,127.52,127.33,127.38,5347.0,113.6484,113.7287,113.5592,113.6038,5347.0
2020-07-10 15:10:00,127.37,127.63,127.37,127.6,7222.0,113.5949,113.8268,113.5949,113.8,7222.0
2020-07-10 15:20:00,127.58,127.62,127.48,127.51,7948.0,113.7822,113.8179,113.693,113.7198,7948.0
2020-07-10 15:30:00,127.5,127.82,127.49,127.62,20371.0,113.7109,113.9962,113.7019,113.8179,20371.0
2020-07-10 15:40:00,127.64,127.77,127.43,127.77,20828.0,113.8357,113.9517,113.6484,113.9517,20828.0
2020-07-10 15:50:00,127.95,127.99,127.57,127.75,58648.0,114.1122,114.1479,113.7733,113.9338,58648.0
2020-07-13 09:30:00,128.37,128.47,127.92,128.47,25431.0,114.4868,114.576,114.0854,114.576,25431.0
2020-07-13 09:40:00,128.35,128.6,128.25,128.51,14244.0,114.4689,114.6919,114.3797,114.6116,14244.0
2020-07-13 09:50:00,128.63,128.89,128.2,128.41,19305.0,114.7186,114.9505,114.3352,114.5224,19305.0
2020-07-13 10:00:00,128.29,128.81,128.11,128.65,16684.0,114.4154,114.8792,114.2549,114.7365,16684.0
2020-07-13 10:10:00,128.69,128.89,128.54,128.77,12318.0,114.7722,114.9505,114.6384,114.8435,12318.0
2020-07-13 10:20:00,128.8,128.93,128.75,128.75,15652.0,114.8703,114.9862,114.8257,114.8257,15652.0
2020-07-13 10:30:00,128.74,128.91,128.58,128.65,14454.0,114.8168,114.9684,114.6741,114.7365,14454.0
2020-07-13 10:40:00,128.65,128.65,128.13,128.16,11200.0,114.7365,114.7365,114.2727,114.2995,11200.0
2020-07-13 10:50:00,128.13,128.39,127.84,128.29,18785.0,114.2727,114.5046,114.0141,114.4154,18785.0
2020-07-13 11:00:00,128.26,128.32,128.03,128.07,12642.0,114.3887,114.4422,114.1835,114.2192,12642.0
2020-07-13 11:10:00,128.11,128.28,128.04,128.28,9233.0,114.2549,114.4065,114.1925,114.4065,9233.0
2020-07-13 11:20:00,128.29,128.63,128.26,128.5,14547.0,114.4154,114.7186,114.3887,114.6027,14547.0
2020-07-13 11:30:00,128.5,128.52,128.01,128.08,13048.0,114.6027,114.6205,114.1657,114.2281,13048.0
2020-07-13 11:40:00,128.08,128.18,127.95,128.07,9874.0,114.2281,114.3173,114.1122,114.2192,9874.0
2020-07-13 11:50:00,128.14,128.4,128.1,128.23,9848.0,114.2816,114.5135,114.246,114.3619,9848.0
2020-07-13 12:00:00,128.23,128.5,128.22,128.47,8850.0,114.3619,114.6027,114.353,114.576,8850.0
2020-07-13 12:10:00,128.46,128.5,128.28,128.44,10560.0,114.567,114.6027,114.4065,114.5492,10560.0
2020-07-13 12:20:00,128.45,128.59,128.35,128.47,8535.0,114.5581,114.683,114.4689,114.576,8535.0
2020-07-13 12:30:00,128.46,128.6,128.42,128.51,13152.0,114.567,114.6919,114.5314,114.6116,13152.0
2020-07-13 12:40:00,128.51,128.54,128.19,128.34,13213.0,114.6116,114.6384,114.3262,114.46,13213.0
2020-07-13 12:50:00,128.38,128.42,128.29,128.35,12828.0,114.4957,114.5314,114.4154,114.4689,12828.0
2020-07-13 13:00:00,128.39,128.57,128.34,128.48,12398.0,114.5046,114.6651,114.46,114.5849,12398.0
2020-07-13 13:10:00,128.47,128.54,128.33,128.54,9667.0,114.576,114.6384,114.4511,114.6384,9667.0
2020-07-13 13:20:00,128.53,128.54,128.24,128.24,11592.0,114.6295,114.6384,114.3708,114.3708,11592.0
2020-07-13 13:30:00,128.25,128.63,128.24,128.48,11189.0,114.3797,114.7186,114.3708,114.5849,11189.0
2020-07-13 13:40:00,128.5,128.51,128.33,128.5,13649.0,114.6027,114.6116,114.4511,114.6027,13649.0
2020-07-13 13:50:00,128.52,128.76,128.51,128.7,25736.0,114.6205,114.8346,114.6116,114.7811,25736.0
2020-07-13 14:00:00,128.7,128.76,128.43,128.45,36659.0,114.7811,114.8346,114.5403,114.5581,36659.0
2020-07-13 14:10:00,128.43,128.55,128.33,128.53,13008.0,114.5403,114.6473,114.4511,114.6295,13008.0
2020-07-13 14:20:00,128.51,128.66,128.44,128.56,22230.0,114.6116,114.7454,114.5492,114.6562,22230.0
2020-07-13 14:30:00,128.58,128.65,128.43,128.6,34991.0,114.6741,114.7365,114.5403,114.6919,34991.0
2020-07-13 14:40:00,128.61,128.65,128.4,128.55,17223.0,114.7008,114.7365,114.5135,114.6473,17223.0
2020-07-13 14:50:00,128.52,128.67,128.49,128.58,19400.0,114.6205,114.7543,114.5938,114.6741,19400.0
2020-07-13 15:00:00,128.61,128.63,128.24,128.33,22329.0,114.7008,114.7186,114.3708,114.4511,22329.0
2020-07-13 15:10:00,128.35,128.52,128.23,128.26,17746.0,114.4689,114.6205,114.3619,114.3887,17746.0
2020-07-13 15:20:00,128.27,128.45,128.24,128.26,23534.0,114.3976,114.5581,114.3708,114.3887,23534.0
2020-07-13 15:30:00,128.25,128.32,127.82,127.91,41080.0,114.3797,114.4422,113.9962,114.0765,41080.0
2020-07-13 15:40:00,127.97,128.17,127.59,127.63,69021.0,114.13,114.3084,113.7911,113.8268,69021.0
2020-07-13 15:50:00,127.58,128.01,127.58,127.86,97858.0,113.7822,114.1657,113.7822,114.0319,97858.0
2020-07-14 09:30:00,127.57,128.01,127.41,128.01,24019.0,113.7733,114.1657,113.6306,114.1657,24019.0
2020-07-14 09:40:00,128.27,129.1,128.0,128.89,14293.0,114.3976,115.1378,114.1568,114.9505,14293.0
2020-07-14 09:50:00,128.93,129.5,128.67,128.82,38855.0,114.9862,115.4946,114.7543,114.8881,38855.0
2020-07-14 10:00:00,128.86,129.37,128.7,129.34,17565.0,114.9238,115.3786,114.7811,115.3519,17565.0
2020-07-14 10:10:00,129.53,129.95,129.52,129.73,22590.0,115.5213,115.8959,115.5124,115.6997,22590.0
2020-07-14 10:20:00,129.73,129.99,129.7,129.85,14235.0,115.6997,115.9316,115.6729,115.8067,14235.0
2020-07-14 10:30:00,129.92,130.51,129.92,130.19,30044.0,115.8691,116.3953,115.8691,116.1099,30044.0
2020-07-14 10:40:00,130.23,130.53,130.2,130.29,13812.0,116.1456,116.4132,116.1189,116.1991,13812.0
2020-07-14 10:50:00,130.31,130.56,130.23,130.27,14513.0,116.217,116.4399,116.1456,116.1813,14513.0
2020-07-14 11:00:00,130.19,130.4,129.97,130.29,25681.0,116.1099,116.2972,115.9137,116.1991,25681.0
2020-07-14 11:10:00,130.24,130.29,129.96,130.03,20852.0,116.1545,116.1991,115.9048,115.9672,20852.0
2020-07-14 11:20:00,130.03,130.22,129.83,129.87,15366.0,115.9672,116.1367,115.7889,115.8245,15366.0
2020-07-14 11:30:00,129.86,130.16,129.83,130.04,14980.0,115.8156,116.0832,115.7889,115.9762,14980.0
2020-07-14 11:40:00,130.0,130.1,129.95,129.98,42266.0,115.9405,116.0297,115.8959,115.9226,42266.0
2020-07-14 11:50:00,129.93,130.04,129.68,129.97,11852.0,115.8781,115.9762,115.6551,115.9137,11852.0
2020-07-14 12:00:00,129.96,129.96,129.68,129.77,11837.0,115.9048,115.9048,115.6551,115.7354,11837.0
2020-07-14 12:10:00,129.81,129.93,129.68,129.91,8340.0,115.771,115.8781,115.6551,115.8602,8340.0
2020-07-14 12:20:00,129.94,130.09,129.89,130.08,12410.0,115.887,116.0207,115.8424,116.0118,12410.0
2020-07-14 12:30:00,130.07,130.14,129.88,130.13,13373.0,116.0029,116.0653,115.8335,116.0564,13373.0
2020-07-14 12:40:00,130.17,130.27,130.09,130.25,8505.0,116.0921,116.1813,116.0207,116.1634,8505.0
2020-07-14 12:50:00,130.24,130.33,130.05,130.18,12891.0,116.1545,116.2348,115.9851,116.101,12891.0
2020-07-14 13:00:00,130.16,130.17,129.75,129.81,5708.0,116.0832,116.0921,115.7175,115.771,5708.0
2020-07-14 13:10:00,129.8,130.05,129.77,130.03,6934.0,115.7621,115.9851,115.7354,115.9672,6934.0
2020-07-14 13:20:00,130.01,130.38,130.01,130.38,11284.0,115.9494,116.2794,115.9494,116.2794,11284.0
2020-07-14 13:30:00,130.38,130.59,130.34,130.55,10636.0,116.2794,116.4667,116.2437,116.431,10636.0
2020-07-14 13:40:00,130.56,130.66,130.48,130.6,10842.0,116.4399,116.5291,116.3686,116.4756,10842.0
2020-07-14 13:50:00,130.49,130.54,130.05,130.19,10788.0,116.3775,116.4221,115.9851,116.1099,10788.0
2020-07-14 14:00:00,130.16,130.5,130.09,130.41,12769.0,116.0832,116.3864,116.0207,116.3061,12769.0
2020-07-14 14:10:00,130.47,130.59,130.32,130.53,9169.0,116.3597,116.4667,116.2259,116.4132,9169.0
2020-07-14 14:20:00,130.53,130.63,130.32,130.36,11103.0,116.4132,116.5023,116.2259,116.2615,11103.0
2020-07-14 14:30:00,130.38,130.58,130.35,130.43,17257.0,116.2794,116.4578,116.2526,116.324,17257.0
2020-07-14 14:40:00,130.45,130.61,130.41,130.44,20716.0,116.3418,116.4845,116.3061,116.3329,20716.0
2020-07-14 14:50:00,130.47,130.97,130.45,130.93,14256.0,116.3597,116.8056,116.3418,116.7699,14256.0
2020-07-14 15:00:00,130.95,131.0,130.6,130.88,21906.0,116.7877,116.8323,116.4756,116.7253,21906.0
2020-07-14 15:10:00,130.93,131.01,130.78,130.99,28503.0,116.7699,116.8412,116.6361,116.8234,28503.0
2020-07-14 15:20:00,131.0,131.48,130.98,131.48,30115.0,116.8323,117.2604,116.8145,117.2604,30115.0
2020-07-14 15:30:00,131.49,131.49,131.09,131.3,25462.0,117.2693,117.2693,116.9126,117.0999,25462.0
2020-07-14 15:40:00,131.29,131.47,131.14,131.4,38096.0,117.091,117.2515,116.9572,117.1891,38096.0
2020-07-14 15:50:00,131.4,131.95,131.4,131.88,189824.0,117.1891,117.6796,117.1891,117.6172,189824.0
2020-07-15 09:30:00,132.87,133.4,132.87,132.96,39191.0,118.5001,118.9728,118.5001,118.5804,39191.0
2020-07-15 09:40:00,132.91,133.24,132.85,133.16,14836.0,118.5358,118.8301,118.4823,118.7587,14836.0
2020-07-15 09:50:00,133.25,133.34,133.04,133.12,14341.0,118.839,118.9193,118.6517,118.7231,14341.0
2020-07-15 10:00:00,133.08,133.25,132.77,133.03,17098.0,118.6874,118.839,118.4109,118.6428,17098.0
2020-07-15 10:10:00,133.01,133.16,132.86,133.0,31737.0,118.6249,118.7587,118.4912,118.616,31737.0
2020-07-15 10:20:00,133.0,133.22,132.87,133.2,42165.0,118.616,118.8122,118.5001,118.7944,42165.0
2020-07-15 10:30:00,133.18,133.42,133.09,133.34,10309.0,118.7766,118.9906,118.6963,118.9193,10309.0
2020-07-15 10:40:00,133.36,133.53,133.14,133.15,8893.0,118.9371,119.0887,118.7409,118.7498,8893.0
2020-07-15 10:50:00,133.18,133.25,132.85,132.9,14917.0,118.7766,118.839,118.4823,118.5268,14917.0
2020-07-15 11:00:00,132.93,133.12,132.8,132.93,16624.0,118.5536,118.7231,118.4377,118.5536,16624.0
2020-07-15 11:10:00,132.99,133.05,132.86,132.98,10982.0,118.6071,118.6606,118.4912,118.5982,10982.0
2020-07-15 11:20:00,133.02,133.1,132.84,133.02,15375.0,118.6339,118.7052,118.4733,118.6339,15375.0
2020-07-15 11:30:00,133.08,133.21,132.8,132.89,13951.0,118.6874,118.8033,118.4377,118.5179,13951.0
2020-07-15 11:40:00,132.88,132.99,132.83,132.98,18916.0,118.509,118.6071,118.4644,118.5982,18916.0
2020-07-15 11:50:00,132.98,133.09,132.73,132.81,14670.0,118.5982,118.6963,118.3752,118.4466,14670.0
2020-07-15 12:00:00,132.86,132.98,132.75,132.92,12015.0,118.4912,118.5982,118.3931,118.5447,12015.0
2020-07-15 12:10:00,132.89,133.04,132.7,132.98,14211.0,118.5179,118.6517,118.3485,118.5982,14211.0
2020-07-15 12:20:00,133.0,133.11,132.84,132.86,9137.0,118.616,118.7141,118.4733,118.4912,9137.0
2020-07-15 12:30:00,132.86,132.88,132.66,132.66,12326.0,118.4912,118.509,118.3128,118.3128,12326.0
2020-07-15 12:40:00,132.65,133.05,132.59,132.97,25103.0,118.3039,118.6606,118.2504,118.5893,25103.0
2020-07-15 12:50:00,133.0,133.05,132.91,133.02,5836.0,118.616,118.6606,118.5358,118.6339,5836.0
2020-07-15 13:00:00,133.02,133.06,132.88,133.02,7590.0,118.6339,118.6695,118.509,118.6339,7590.0
2020-07-15 13:10:00,133.09,133.09,132.89,132.91,5811.0,118.6963,118.6963,118.5179,118.5358,5811.0
2020-07-15 13:20:00,132.9,132.96,132.79,132.96,8717.0,118.5268,118.5804,118.4287,118.5804,8717.0
2020-07-15 13:30:00,133.02,133.52,133.02,133.29,32087.0,118.6339,119.0798,118.6339,118.8747,32087.0
2020-07-15 13:40:00,133.28,133.37,133.16,133.17,8975.0,118.8657,118.946,118.7587,118.7676,8975.0
2020-07-15 13:50:00,133.13,133.13,132.79,132.82,8618.0,118.732,118.732,118.4287,118.4555,8618.0
2020-07-15 14:00:00,132.82,133.01,132.56,132.61,19740.0,118.4555,118.6249,118.2236,118.2682,19740.0
2020-07-15 14:10:00,132.63,132.76,132.58,132.59,13978.0,118.286,118.402,118.2415,118.2504,13978.0
2020-07-15 14:20:00,132.52,132.6,132.41,132.48,9929.0,118.1879,118.2593,118.0898,118.1523,9929.0
2020-07-15 14:30:00,132.47,132.55,132.29,132.3,10874.0,118.1434,118.2147,117.9828,117.9917,10874.0
2020-07-15 14:40:00,132.3,132.35,132.14,132.25,9878.0,117.9917,118.0363,117.849,117.9471,9878.0
2020-07-15 14:50:00,132.23,132.25,131.97,131.98,16938.0,117.9293,117.9471,117.6974,117.7063,16938.0
2020-07-15 15:00:00,132.0,132.04,131.74,131.89,15438.0,117.7242,117.7599,117.4923,117.6261,15438.0
2020-07-15 15:10:00,131.82,131.83,131.46,131.77,17259.0,117.5636,117.5726,117.2426,117.5191,17259.0
2020-07-15 15:20:00,131.77,132.17,131.73,132.13,26010.0,117.5191,117.8758,117.4834,117.8401,26010.0
2020-07-15 15:30:00,132.14,132.42,132.12,132.2,25253.0,117.849,118.0988,117.8312,117.9026,25253.0
2020-07-15 15:40:00,132.18,132.35,132.13,132.27,36158.0,117.8847,118.0363,117.8401,117.965,36158.0
2020-07-15 15:50:00,132.24,132.28,131.69,132.0,107409.0,117.9382,117.9739,117.4477,117.7242,107409.0
2020-07-16 09:30:00,132.41,132.74,132.15,132.53,25288.0,118.0898,118.3841,117.858,118.1969,25288.0
2020-07-16 09:40:00,132.55,133.32,132.47,133.3,15582.0,118.2147,118.9014,118.1434,118.8836,15582.0
2020-07-16 09:50:00,133.29,134.44,133.28,134.13,42192.0,118.8747,119.9003,118.8657,119.6238,42192.0
2020-07-16 10:00:00,134.13,134.52,133.82,133.95,24260.0,119.6238,119.9716,119.3473,119.4633,24260.0
2020-07-16 10:10:00,134.02,134.21,133.83,134.04,19739.0,119.5257,119.6952,119.3563,119.5436,19739.0
2020-07-16 10:20:00,134.03,134.33,133.98,134.3,12775.0,119.5346,119.8022,119.49,119.7754,12775.0
2020-07-16 10:30:00,134.28,134.58,134.12,134.5,29635.0,119.7576,120.0252,119.6149,119.9538,29635.0
2020-07-16 10:40:00,134.55,135.11,134.53,135.06,39156.0,119.9984,120.4978,119.9806,120.4532,39156.0
2020-07-16 10:50:00,135.03,135.05,134.29,134.38,25495.0,120.4265,120.4443,119.7665,119.8468,25495.0
2020-07-16 11:00:00,134.41,135.14,134.4,135.12,25565.0,119.8735,120.5246,119.8646,120.5068,25565.0
2020-07-16 11:10:00,135.12,135.36,134.84,135.19,27409.0,120.5068,120.7208,120.257,120.5692,27409.0
2020-07-16 11:20:00,135.27,135.51,135.04,135.36,36428.0,120.6405,120.8546,120.4354,120.7208,36428.0
2020-07-16 11:30:00,135.3,135.36,134.93,134.93,31885.0,120.6673,120.7208,120.3373,120.3373,31885.0
2020-07-16 11:40:00,134.94,135.03,134.82,134.94,32837.0,120.3462,120.4265,120.2392,120.3462,32837.0
2020-07-16 11:50:00,135.02,135.15,134.92,135.05,49328.0,120.4176,120.5335,120.3284,120.4443,49328.0
2020-07-16 12:00:00,134.95,135.12,134.91,135.05,27006.0,120.3551,120.5068,120.3195,120.4443,27006.0
2020-07-16 12:10:00,135.07,135.07,134.72,134.79,19164.0,120.4622,120.4622,120.15,120.2124,19164.0
2020-07-16 12:20:00,134.8,134.93,134.72,134.84,20837.0,120.2214,120.3373,120.15,120.257,20837.0
2020-07-16 12:30:00,134.85,134.85,134.65,134.81,24539.0,120.266,120.266,120.0876,120.2303,24539.0
2020-07-16 12:40:00,134.84,134.85,134.71,134.75,14508.0,120.257,120.266,120.1411,120.1768,14508.0
2020-07-16 12:50:00,134.77,134.94,134.7,134.75,16011.0,120.1946,120.3462,120.1322,120.1768,16011.0
2020-07-16 13:00:00,134.75,134.88,134.72,134.76,17892.0,120.1768,120.2927,120.15,120.1857,17892.0
2020-07-16 13:10:00,134.69,134.76,134.55,134.66,20389.0,120.1233,120.1857,119.9984,120.0965,20389.0
2020-07-16 13:20:00,134.66,134.66,134.52,134.66,18437.0,120.0965,120.0965,119.9716,120.0965,18437.0
2020-07-16 13:30:00,134.68,134.73,134.42,134.67,22440.0,120.1143,120.1589,119.8825,120.1054,22440.0
2020-07-16 13:40:00,134.67,134.68,134.21,134.27,21162.0,120.1054,120.1143,119.6952,119.7487,21162.0
2020-07-16 13:50:00,134.24,134.64,134.22,134.61,50176.0,119.7219,120.0787,119.7041,120.0519,50176.0
2020-07-16 14:00:00,134.6,134.8,134.57,134.68,26548.0,120.043,120.2214,120.0162,120.1143,26548.0
2020-07-16 14:10:00,134.68,134.73,134.3,134.3,22936.0,120.1143,120.1589,119.7754,119.7754,22936.0
2020-07-16 14:20:00,134.31,134.56,134.3,134.47,18280.0,119.7844,120.0073,119.7754,119.927,18280.0
2020-07-16 14:30:00,134.54,134.72,134.5,134.72,47141.0,119.9895,120.15,119.9538,120.15,47141.0
2020-07-16 14:40:00,134.73,134.75,134.09,134.09,23641.0,120.1589,120.1768,119.5881,119.5881,23641.0
2020-07-16 14:50:00,134.08,134.26,133.87,133.99,15997.0,119.5792,119.7398,119.3919,119.499,15997.0
2020-07-16 15:00:00,133.99,134.38,133.97,134.29,23691.0,119.499,119.8468,119.4811,119.7665,23691.0
2020-07-16 15:10:00,134.27,134.43,134.16,134.39,18365.0,119.7487,119.8914,119.6506,119.8557,18365.0
2020-07-16 15:20:00,134.41,134.48,134.34,134.47,19549.0,119.8735,119.936,119.8111,119.927,19549.0
2020-07-16 15:30:00,134.46,134.71,134.44,134.64,27190.0,119.9181,120.1411,119.9003,120.0787,27190.0
2020-07-16 15:40:00,134.63,134.77,134.46,134.61,48633.0,120.0697,120.1946,119.9181,120.0519,48633.0
2020-07-16 15:50:00,134.63,134.71,134.33,134.53,99779.0,120.0697,120.1411,119.8022,119.9806,99779.0
2020-07-17 09:30:00,134.38,134.77,133.91,134.5,68632.0,119.8468,120.1946,119.4276,119.9538,68632.0
2020-07-17 09:40:00,134.5,134.74,134.44,134.65,19475.0,119.9538,120.1678,119.9003,120.0876,19475.0
2020-07-17 09:50:00,134.59,134.81,134.59,134.78,11813.0,120.0341,120.2303,120.0341,120.2035,11813.0
2020-07-17 10:00:00,134.72,134.93,134.5,134.63,18253.0,120.15,120.3373,119.9538,120.0697,18253.0
2020-07-17 10:10:00,134.63,134.72,134.43,134.69,16064.0,120.0697,120.15,119.8914,120.1233,16064.0
2020-07-17 10:20:00,134.68,134.79,134.43,134.78,26366.0,120.1143,120.2124,119.8914,120.2035,26366.0
2020-07-17 10:30:00,134.78,135.23,134.76,135.21,18114.0,120.2035,120.6049,120.1857,120.587,18114.0
2020-07-17 10:40:00,135.19,135.53,135.18,135.52,33876.0,120.5692,120.8724,120.5603,120.8635,33876.0
2020-07-17 10:50:00,135.48,135.79,135.45,135.7,21394.0,120.8278,121.1043,120.8011,121.024,21394.0
2020-07-17 11:00:00,135.66,135.89,135.52,135.89,18760.0,120.9884,121.1935,120.8635,121.1935,18760.0
2020-07-17 11:10:00,135.89,135.92,135.44,135.47,23026.0,121.1935,121.2202,120.7921,120.8189,23026.0
2020-07-17 11:20:00,135.46,136.05,135.46,136.05,25837.0,120.81,121.3362,120.81,121.3362,25837.0
2020-07-17 11:30:00,136.11,136.23,135.75,135.81,20643.0,121.3897,121.4967,121.0686,121.1221,20643.0
2020-07-17 11:40:00,135.81,135.86,135.62,135.66,14911.0,121.1221,121.1667,120.9527,120.9884,14911.0
2020-07-17 11:50:00,135.62,136.11,135.54,135.88,18524.0,120.9527,121.3897,120.8813,121.1846,18524.0
2020-07-17 12:00:00,135.88,135.93,135.7,135.93,13955.0,121.1846,121.2292,121.024,121.2292,13955.0
2020-07-17 12:10:00,135.91,135.99,135.75,135.85,9792.0,121.2113,121.2827,121.0686,121.1578,9792.0
2020-07-17 12:20:00,135.8,135.86,135.68,135.71,13529.0,121.1132,121.1667,121.0062,121.0329,13529.0
2020-07-17 12:30:00,135.68,135.73,135.53,135.59,12384.0,121.0062,121.0508,120.8724,120.9259,12384.0
2020-07-17 12:40:00,135.58,135.68,135.51,135.65,11028.0,120.917,121.0062,120.8546,120.9794,11028.0
2020-07-17 12:50:00,135.65,135.7,135.54,135.61,10537.0,120.9794,121.024,120.8813,120.9438,10537.0
2020-07-17 13:00:00,135.6,135.95,135.59,135.9,14898.0,120.9348,121.247,120.9259,121.2024,14898.0
2020-07-17 13:10:00,135.89,136.1,135.89,136.0,15769.0,121.1935,121.3808,121.1935,121.2916,15769.0
2020-07-17 13:20:00,136.0,136.22,135.96,136.2,18178.0,121.2916,121.4878,121.2559,121.47,18178.0
2020-07-17 13:30:00,136.18,136.36,136.13,136.16,17058.0,121.4521,121.6126,121.4075,121.4343,17058.0
2020-07-17 13:40:00,136.17,136.56,136.17,136.55,16535.0,121.4432,121.791,121.4432,121.7821,16535.0
2020-07-17 13:50:00,136.54,136.55,136.07,136.32,28996.0,121.7732,121.7821,121.354,121.577,28996.0
2020-07-17 14:00:00,136.32,136.51,136.26,136.47,18849.0,121.577,121.7464,121.5235,121.7107,18849.0
2020-07-17 14:10:00,136.44,136.57,136.38,136.54,17054.0,121.684,121.7999,121.6305,121.7732,17054.0
2020-07-17 14:20:00,136.55,136.72,136.51,136.7,21358.0,121.7821,121.9337,121.7464,121.9159,21358.0
2020-07-17 14:30:00,136.71,136.73,136.39,136.41,21963.0,121.9248,121.9426,121.6394,121.6572,21963.0
2020-07-17 14:40:00,136.38,136.44,136.2,136.3,17152.0,121.6305,121.684,121.47,121.5591,17152.0
2020-07-17 14:50:00,136.29,136.52,136.15,136.19,21600.0,121.5502,121.7553,121.4254,121.461,21600.0
2020-07-17 15:00:00,136.2,136.53,136.08,136.38,83041.0,121.47,121.7643,121.3629,121.6305,83041.0
2020-07-17 15:10:00,136.38,136.42,136.16,136.34,21198.0,121.6305,121.6662,121.4343,121.5948,21198.0
2020-07-17 15:20:00,136.33,136.6,136.32,136.55,25455.0,121.5859,121.8267,121.577,121.7821,25455.0
2020-07-17 15:30:00,136.53,136.75,136.47,136.55,37470.0,121.7643,121.9605,121.7107,121.7821,37470.0
2020-07-17 15:40:00,136.55,137.09,136.5,137.02,61533.0,121.7821,122.2637,121.7375,122.2013,61533.0
2020-07-17 15:50:00,137.12,137.16,136.27,136.48,230359.0,122.2905,122.3261,121.5324,121.7197,230359.0
2020-07-20 09:30:00,136.24,136.52,136.0,136.07,49271.0,121.5056,121.7553,121.2916,121.354,49271.0
2020-07-20 09:40:00,136.15,136.21,135.52,135.59,31501.0,121.4254,121.4789,120.8635,120.9259,31501.0
2020-07-20 09:50:00,135.53,136.05,135.24,135.66,16608.0,120.8724,121.3362,120.6138,120.9884,16608.0
2020-07-20 10:00:00,135.68,135.79,135.38,135.63,24457.0,121.0062,121.1043,120.7386,120.9616,24457.0
2020-07-20 10:10:00,135.6,135.73,135.45,135.52,19746.0,120.9348,121.0508,120.8011,120.8635,19746.0
2020-07-20 10:20:00,135.45,135.5,135.15,135.21,13620.0,120.8011,120.8457,120.5335,120.587,13620.0
2020-07-20 10:30:00,135.21,135.31,135.07,135.27,10127.0,120.587,120.6762,120.4622,120.6405,10127.0
2020-07-20 10:40:00,135.35,135.4,134.86,135.2,27834.0,120.7119,120.7565,120.2749,120.5781,27834.0
2020-07-20 10:50:00,135.21,135.24,134.71,134.78,11297.0,120.587,120.6138,120.1411,120.2035,11297.0
2020-07-20 11:00:00,134.82,134.95,134.76,134.89,12365.0,120.2392,120.3551,120.1857,120.3016,12365.0
2020-07-20 11:10:00,134.89,135.03,134.81,134.89,13497.0,120.3016,120.4265,120.2303,120.3016,13497.0
2020-07-20 11:20:00,134.9,134.9,134.78,134.88,12528.0,120.3105,120.3105,120.2035,120.2927,12528.0
2020-07-20 11:30:00,134.92,134.96,134.79,134.89,14233.0,120.3284,120.3641,120.2124,120.3016,14233.0
2020-07-20 11:40:00,134.88,134.91,134.75,134.9,13168.0,120.2927,120.3195,120.1768,120.3105,13168.0
2020-07-20 11:50:00,134.93,134.93,134.76,134.77,20241.0,120.3373,120.3373,120.1857,120.1946,20241.0
2020-07-20 12:00:00,134.78,134.8,134.68,134.75,15749.0,120.2035,120.2214,120.1143,120.1768,15749.0
2020-07-20 12:10:00,134.75,134.99,134.75,134.88,10567.0,120.1768,120.3908,120.1768,120.2927,10567.0
2020-07-20 12:20:00,134.88,134.94,134.79,134.9,12182.0,120.2927,120.3462,120.2124,120.3105,12182.0
2020-07-20 12:30:00,134.9,135.08,134.84,134.89,11469.0,120.3105,120.4711,120.257,120.3016,11469.0
2020-07-20 12:40:00,134.92,134.98,134.78,134.98,16644.0,120.3284,120.3819,120.2035,120.3819,16644.0
2020-07-20 12:50:00,134.96,135.01,134.89,134.93,8738.0,120.3641,120.4086,120.3016,120.3373,8738.0
2020-07-20 13:00:00,134.92,134.98,134.84,134.87,5494.0,120.3284,120.3819,120.257,120.2838,5494.0
2020-07-20 13:10:00,134.88,135.02,134.84,134.96,11352.0,120.2927,120.4176,120.257,120.3641,11352.0
2020-07-20 13:20:00,134.97,135.11,134.93,135.06,8439.0,120.373,120.4978,120.3373,120.4532,8439.0
2020-07-20 13:30:00,135.06,135.11,134.95,134.99,7243.0,120.4532,120.4978,120.3551,120.3908,7243.0
2020-07-20 13:40:00,135.01,135.17,135.01,135.08,8395.0,120.4086,120.5513,120.4086,120.4711,8395.0
2020-07-20 13:50:00,135.06,135.3,135.06,135.17,11646.0,120.4532,120.6673,120.4532,120.5513,11646.0
2020-07-20 14:00:00,135.15,135.25,135.1,135.19,14667.0,120.5335,120.6227,120.4889,120.5692,14667.0
2020-07-20 14:10:00,135.19,135.33,135.09,135.16,11944.0,120.5692,120.694,120.48,120.5424,11944.0
2020-07-20 14:20:00,135.16,135.29,135.11,135.17,11688.0,120.5424,120.6584,120.4978,120.5513,11688.0
2020-07-20 14:30:00,135.2,135.24,135.11,135.19,13008.0,120.5781,120.6138,120.4978,120.5692,13008.0
2020-07-20 14:40:00,135.2,135.24,135.07,135.16,12870.0,120.5781,120.6138,120.4622,120.5424,12870.0
2020-07-20 14:50:00,135.14,135.18,135.04,135.09,11571.0,120.5246,120.5603,120.4354,120.48,11571.0
2020-07-20 15:00:00,135.09,135.19,135.01,135.03,18502.0,120.48,120.5692,120.4086,120.4265,18502.0
2020-07-20 15:10:00,135.06,135.22,135.0,135.14,12291.0,120.4532,120.5959,120.3997,120.5246,12291.0
2020-07-20 15:20:00,135.14,135.38,135.14,135.33,19040.0,120.5246,120.7386,120.5246,120.694,19040.0
2020-07-20 15:30:00,135.33,135.5,135.32,135.49,30956.0,120.694,120.8457,120.6851,120.8367,30956.0
2020-07-20 15:40:00,135.49,135.71,135.45,135.68,37700.0,120.8367,121.0329,120.8011,121.0062,37700.0
2020-07-20 15:50:00,135.68,135.8,135.34,135.51,83893.0,121.0062,121.1132,120.703,120.8546,83893.0
2020-07-21 09:30:00,135.71,136.31,135.67,136.3,39955.0,121.0329,121.5681,120.9973,121.5591,39955.0
2020-07-21 09:40:00,136.42,137.11,136.34,137.05,20917.0,121.6662,122.2815,121.5948,122.228,20917.0
2020-07-21 09:50:00,137.08,137.25,136.77,137.25,11676.0,122.2548,122.4064,121.9783,122.4064,11676.0
2020-07-21 10:00:00,137.32,137.49,137.05,137.28,12983.0,122.4688,122.6204,122.228,122.4331,12983.0
2020-07-21 10:10:00,137.37,138.1,137.37,137.89,20773.0,122.5134,123.1645,122.5134,122.9772,20773.0
2020-07-21 10:20:00,138.0,138.1,137.71,137.82,16646.0,123.0753,123.1645,122.8166,122.9147,16646.0
2020-07-21 10:30:00,137.78,137.89,137.29,137.59,11617.0,122.8791,122.9772,122.4421,122.7096,11617.0
2020-07-21 10:40:00,137.7,138.11,137.65,138.01,11981.0,122.8077,123.1734,122.7631,123.0842,11981.0
2020-07-21 10:50:00,137.94,138.26,137.87,138.18,10815.0,123.0218,123.3072,122.9593,123.2358,10815.0
2020-07-21 11:00:00,138.13,138.13,137.55,137.55,6700.0,123.1912,123.1912,122.6739,122.6739,6700.0
2020-07-21 11:10:00,137.51,137.63,137.29,137.53,7578.0,122.6383,122.7453,122.4421,122.6561,7578.0
2020-07-21 11:20:00,137.53,137.89,137.41,137.88,14168.0,122.6561,122.9772,122.5491,122.9683,14168.0
2020-07-21 11:30:00,137.88,138.23,137.87,138.21,18284.0,122.9683,123.2804,122.9593,123.2626,18284.0
2020-07-21 11:40:00,138.17,138.27,138.02,138.09,12866.0,123.2269,123.3161,123.0931,123.1555,12866.0
2020-07-21 11:50:00,138.09,138.12,137.55,137.72,12955.0,123.1555,123.1823,122.6739,122.8256,12955.0
2020-07-21 12:00:00,137.67,137.67,137.25,137.3,8351.0,122.781,122.781,122.4064,122.451,8351.0
2020-07-21 12:10:00,137.27,137.57,137.22,137.54,8708.0,122.4242,122.6918,122.3796,122.665,8708.0
2020-07-21 12:20:00,137.55,137.8,137.49,137.8,10693.0,122.6739,122.8969,122.6204,122.8969,10693.0
2020-07-21 12:30:00,137.79,137.81,137.49,137.57,7737.0,122.888,122.9058,122.6204,122.6918,7737.0
2020-07-21 12:40:00,137.46,137.66,137.3,137.31,10684.0,122.5937,122.7721,122.451,122.4599,10684.0
2020-07-21 12:50:00,137.43,137.6,137.34,137.59,8040.0,122.5669,122.7185,122.4867,122.7096,8040.0
2020-07-21 13:00:00,137.6,137.65,137.55,137.61,8286.0,122.7185,122.7631,122.6739,122.7275,8286.0
2020-07-21 13:10:00,137.6,137.63,137.32,137.41,10354.0,122.7185,122.7453,122.4688,122.5491,10354.0
2020-07-21 13:20:00,137.42,137.5,137.24,137.46,7564.0,122.558,122.6294,122.3975,122.5937,7564.0
2020-07-21 13:30:00,137.54,137.56,137.32,137.36,8639.0,122.665,122.6829,122.4688,122.5045,8639.0
2020-07-21 13:40:00,137.33,137.4,137.25,137.35,9956.0,122.4777,122.5402,122.4064,122.4956,9956.0
2020-07-21 13:50:00,137.34,137.39,137.2,137.21,10436.0,122.4867,122.5313,122.3618,122.3707,10436.0
2020-07-21 14:00:00,137.2,137.38,137.05,137.09,8431.0,122.3618,122.5223,122.228,122.2637,8431.0
2020-07-21 14:10:00,137.12,137.16,137.03,137.03,12598.0,122.2905,122.3261,122.2102,122.2102,12598.0
2020-07-21 14:20:00,137.05,137.06,136.95,137.03,8589.0,122.228,122.2369,122.1388,122.2102,8589.0
2020-07-21 14:30:00,137.04,137.21,136.97,137.16,8266.0,122.2191,122.3707,122.1567,122.3261,8266.0
2020-07-21 14:40:00,137.16,137.39,137.15,137.33,13030.0,122.3261,122.5313,122.3172,122.4777,13030.0
2020-07-21 14:50:00,137.33,137.41,137.15,137.19,12830.0,122.4777,122.5491,122.3172,122.3529,12830.0
2020-07-21 15:00:00,137.18,137.2,137.09,137.16,11495.0,122.344,122.3618,122.2637,122.3261,11495.0
2020-07-21 15:10:00,137.14,137.16,136.91,136.97,16020.0,122.3083,122.3261,122.1032,122.1567,16020.0
2020-07-21 15:20:00,136.99,137.04,136.87,136.94,17119.0,122.1745,122.2191,122.0675,122.1299,17119.0
2020-07-21 15:30:00,136.93,137.02,136.73,136.78,27097.0,122.121,122.2013,121.9426,121.9872,27097.0
2020-07-21 15:40:00,136.76,137.43,136.74,137.3,52455.0,121.9694,122.5669,121.9515,122.451,52455.0
2020-07-21 15:50:00,137.31,137.32,136.96,137.31,156635.0,122.4599,122.4688,122.1478,122.4599,156635.0
2020-07-22 09:30:00,137.11,137.41,136.65,137.09,37682.0,122.2815,122.5491,121.8713,122.2637,37682.0
2020-07-22 09:40:00,137.02,137.18,136.2,136.5,19568.0,122.2013,122.344,121.47,121.7375,19568.0
2020-07-22 09:50:00,136.41,136.91,136.32,136.85,21583.0,121.6572,122.1032,121.577,122.0497,21583.0
2020-07-22 10:00:00,136.97,136.98,136.54,136.83,19717.0,122.1567,122.1656,121.7732,122.0318,19717.0
2020-07-22 10:10:00,136.87,136.9,136.61,136.76,14282.0,122.0675,122.0942,121.8356,121.9694,14282.0
2020-07-22 10:20:00,136.74,136.75,136.28,136.37,24148.0,121.9515,121.9605,121.5413,121.6216,24148.0
2020-07-22 10:30:00,136.33,136.89,136.32,136.84,23341.0,121.5859,122.0853,121.577,122.0407,23341.0
2020-07-22 10:40:00,136.82,137.08,136.59,136.9,31857.0,122.0229,122.2548,121.8178,122.0942,31857.0
2020-07-22 10:50:00,136.84,136.85,136.49,136.64,8782.0,122.0407,122.0497,121.7286,121.8624,8782.0
2020-07-22 11:00:00,136.66,136.82,136.58,136.64,17091.0,121.8802,122.0229,121.8089,121.8624,17091.0
2020-07-22 11:10:00,136.7,136.82,136.58,136.82,9159.0,121.9159,122.0229,121.8089,122.0229,9159.0
2020-07-22 11:20:00,136.81,137.02,136.69,136.89,17154.0,122.014,122.2013,121.907,122.0853,17154.0
2020-07-22 11:30:00,136.85,137.0,136.85,136.98,14720.0,122.0497,122.1834,122.0497,122.1656,14720.0
2020-07-22 11:40:00,136.98,137.2,136.93,137.0,25564.0,122.1656,122.3618,122.121,122.1834,25564.0
2020-07-22 11:50:00,137.01,137.15,136.97,137.07,25904.0,122.1923,122.3172,122.1567,122.2459,25904.0
2020-07-22 12:00:00,137.05,137.18,136.82,136.92,91896.0,122.228,122.344,122.0229,122.1121,91896.0
2020-07-22 12:10:00,136.95,137.11,136.87,137.1,16211.0,122.1388,122.2815,122.0675,122.2726,16211.0
2020-07-22 12:20:00,137.1,137.28,137.1,137.24,38501.0,122.2726,122.4331,122.2726,122.3975,38501.0
2020-07-22 12:30:00,137.25,137.26,136.98,137.09,13847.0,122.4064,122.4153,122.1656,122.2637,13847.0
2020-07-22 12:40:00,137.06,137.14,136.96,137.06,15491.0,122.2369,122.3083,122.1478,122.2369,15491.0
2020-07-22 12:50:00,137.09,137.21,137.03,137.04,18125.0,122.2637,122.3707,122.2102,122.2191,18125.0
2020-07-22 13:00:00,137.1,137.23,137.1,137.21,13773.0,122.2726,122.3886,122.2726,122.3707,13773.0
2020-07-22 13:10:00,137.22,137.37,137.22,137.26,14103.0,122.3796,122.5134,122.3796,122.4153,14103.0
2020-07-22 13:20:00,137.23,137.33,137.21,137.28,15168.0,122.3886,122.4777,122.3707,122.4331,15168.0
2020-07-22 13:30:00,137.28,137.4,137.22,137.27,9760.0,122.4331,122.5402,122.3796,122.4242,9760.0
2020-07-22 13:40:00,137.25,137.25,136.93,136.98,12709.0,122.4064,122.4064,122.121,122.1656,12709.0
2020-07-22 13:50:00,136.98,137.13,136.92,136.98,13717.0,122.1656,122.2994,122.1121,122.1656,13717.0
2020-07-22 14:00:00,137.0,137.11,136.85,136.97,13279.0,122.1834,122.2815,122.0497,122.1567,13279.0
2020-07-22 14:10:00,136.99,137.1,136.97,137.01,12968.0,122.1745,122.2726,122.1567,122.1923,12968.0
2020-07-22 14:20:00,137.0,137.18,137.0,137.18,14543.0,122.1834,122.344,122.1834,122.344,14543.0
2020-07-22 14:30:00,137.2,137.4,137.1,137.38,13525.0,122.3618,122.5402,122.2726,122.5223,13525.0
2020-07-22 14:40:00,137.38,137.48,137.35,137.45,16648.0,122.5223,122.6115,122.4956,122.5848,16648.0
2020-07-22 14:50:00,137.43,137.5,137.33,137.46,15012.0,122.5669,122.6294,122.4777,122.5937,15012.0
2020-07-22 15:00:00,137.46,137.62,137.42,137.62,13909.0,122.5937,122.7364,122.558,122.7364,13909.0
2020-07-22 15:10:00,137.64,137.85,137.64,137.69,16477.0,122.7542,122.9415,122.7542,122.7988,16477.0
2020-07-22 15:20:00,137.69,137.86,137.69,137.8,18545.0,122.7988,122.9504,122.7988,122.8969,18545.0
2020-07-22 15:30:00,137.8,137.95,137.74,137.84,36251.0,122.8969,123.0307,122.8434,122.9326,36251.0
2020-07-22 15:40:00,137.86,138.22,137.82,138.2,41964.0,122.9504,123.2715,122.9147,123.2536,41964.0
2020-07-22 15:50:00,138.21,138.47,137.95,138.46,171676.0,123.2626,123.4944,123.0307,123.4855,171676.0
2020-07-23 09:30:00,143.0,144.13,142.5,143.95,91804.0,127.5345,128.5423,127.0886,128.3818,91804.0
2020-07-23 09:40:00,143.9,144.4,142.41,143.98,153867.0,128.3372,128.7831,127.0083,128.4085,153867.0
2020-07-23 09:50:00,143.98,144.23,142.96,144.16,59781.0,128.4085,128.6315,127.4989,128.5691,59781.0
2020-07-23 10:00:00,144.1,145.28,144.09,144.74,88440.0,128.5156,129.5679,128.5066,129.0863,88440.0
2020-07-23 10:10:00,144.84,144.84,143.59,144.17,43364.0,129.1755,129.1755,128.0607,128.578,43364.0
2020-07-23 10:20:00,144.11,144.46,143.77,144.39,33031.0,128.5245,128.8366,128.2213,128.7742,33031.0
2020-07-23 10:30:00,144.33,144.7,143.9,144.47,25621.0,128.7207,129.0507,128.3372,128.8455,25621.0
2020-07-23 10:40:00,144.5,144.58,144.02,144.52,21960.0,128.8723,128.9437,128.4442,128.8901,21960.0
2020-07-23 10:50:00,144.52,144.52,143.73,143.79,13860.0,128.8901,128.8901,128.1856,128.2391,13860.0
2020-07-23 11:00:00,143.85,144.29,143.55,144.14,23463.0,128.2926,128.685,128.025,128.5512,23463.0
2020-07-23 11:10:00,144.15,144.78,144.1,144.63,12195.0,128.5602,129.122,128.5156,128.9882,12195.0
2020-07-23 11:20:00,144.59,144.63,144.07,144.41,25380.0,128.9526,128.9882,128.4888,128.792,25380.0
2020-07-23 11:30:00,144.36,144.85,144.12,144.73,30357.0,128.7474,129.1845,128.5334,129.0774,30357.0
2020-07-23 11:40:00,144.75,145.49,144.57,145.3,28923.0,129.0953,129.7552,128.9347,129.5858,28923.0
2020-07-23 11:50:00,145.2,145.53,145.11,145.46,21892.0,129.4966,129.7909,129.4163,129.7285,21892.0
2020-07-23 12:00:00,145.48,145.49,144.87,144.92,17471.0,129.7463,129.7552,129.2023,129.2469,17471.0
2020-07-23 12:10:00,144.88,145.04,144.47,144.79,19418.0,129.2112,129.3539,128.8455,129.1309,19418.0
2020-07-23 12:20:00,144.75,145.18,144.71,144.91,24548.0,129.0953,129.4788,129.0596,129.238,24548.0
2020-07-23 12:30:00,144.94,145.07,144.71,144.96,14603.0,129.2647,129.3807,129.0596,129.2826,14603.0
2020-07-23 12:40:00,144.9,145.09,144.73,145.04,13403.0,129.229,129.3985,129.0774,129.3539,13403.0
2020-07-23 12:50:00,145.03,145.26,144.98,145.03,10132.0,129.345,129.5501,129.3004,129.345,10132.0
2020-07-23 13:00:00,145.02,145.26,145.02,145.17,14186.0,129.3361,129.5501,129.3361,129.4698,14186.0
2020-07-23 13:10:00,145.17,145.29,145.15,145.24,15252.0,129.4698,129.5769,129.452,129.5323,15252.0
2020-07-23 13:20:00,145.18,145.5,145.06,145.4,20019.0,129.4788,129.7642,129.3717,129.675,20019.0
2020-07-23 13:30:00,145.39,145.49,145.02,145.24,18422.0,129.6661,129.7552,129.3361,129.5323,18422.0
2020-07-23 13:40:00,145.25,146.06,145.22,145.81,52290.0,129.5412,130.2636,129.5144,130.0406,52290.0
2020-07-23 13:50:00,145.8,146.38,145.78,146.24,21238.0,130.0317,130.549,130.0139,130.4241,21238.0
2020-07-23 14:00:00,146.19,146.31,145.32,145.53,39217.0,130.3795,130.4866,129.6036,129.7909,39217.0
2020-07-23 14:10:00,145.57,145.64,145.38,145.64,14684.0,129.8266,129.889,129.6571,129.889,14684.0
2020-07-23 14:20:00,145.65,146.19,145.52,146.19,18725.0,129.8979,130.3795,129.782,130.3795,18725.0
2020-07-23 14:30:00,146.17,146.26,145.85,145.89,22452.0,130.3617,130.442,130.0763,130.112,22452.0
2020-07-23 14:40:00,145.88,146.41,145.88,146.11,22940.0,130.1031,130.5757,130.1031,130.3082,22940.0
2020-07-23 14:50:00,146.15,146.41,146.1,146.25,22658.0,130.3439,130.5757,130.2993,130.433,22658.0
2020-07-23 15:00:00,146.3,146.42,146.21,146.29,24035.0,130.4776,130.5847,130.3974,130.4687,24035.0
2020-07-23 15:10:00,146.31,146.55,146.24,146.48,35573.0,130.4866,130.7006,130.4241,130.6382,35573.0
2020-07-23 15:20:00,146.46,146.53,146.09,146.39,43770.0,130.6203,130.6828,130.2903,130.5579,43770.0
2020-07-23 15:30:00,146.37,146.41,146.08,146.25,64214.0,130.5401,130.5757,130.2814,130.433,64214.0
2020-07-23 15:40:00,146.24,146.24,145.53,145.89,83668.0,130.4241,130.4241,129.7909,130.112,83668.0
2020-07-23 15:50:00,145.86,146.45,145.65,146.38,247562.0,130.0852,130.6114,129.8979,130.549,247562.0
2020-07-24 09:30:00,147.03,147.61,146.34,146.45,55083.0,131.1287,131.646,130.5133,130.6114,55083.0
2020-07-24 09:40:00,146.57,146.89,145.54,145.55,25591.0,130.7184,131.0038,129.7998,129.8087,25591.0
2020-07-24 09:50:00,145.66,146.24,145.62,145.67,35432.0,129.9068,130.4241,129.8712,129.9158,35432.0
2020-07-24 10:00:00,145.67,146.61,145.66,146.52,25100.0,129.9158,130.7541,129.9068,130.6738,25100.0
2020-07-24 10:10:00,146.54,146.75,146.43,146.54,12921.0,130.6917,130.879,130.5936,130.6917,12921.0
2020-07-24 10:20:00,146.5,146.61,146.15,146.2,16806.0,130.656,130.7541,130.3439,130.3884,16806.0
2020-07-24 10:30:00,146.15,146.21,145.25,145.3,21796.0,130.3439,130.3974,129.5412,129.5858,21796.0
2020-07-24 10:40:00,145.35,145.97,145.29,145.94,10660.0,129.6304,130.1833,129.5769,130.1566,10660.0
2020-07-24 10:50:00,145.97,146.02,145.68,145.92,7969.0,130.1833,130.2279,129.9247,130.1387,7969.0
2020-07-24 11:00:00,145.93,146.33,145.84,146.33,8036.0,130.1476,130.5044,130.0674,130.5044,8036.0
2020-07-24 11:10:00,146.29,146.35,145.97,146.19,11262.0,130.4687,130.5222,130.1833,130.3795,11262.0
2020-07-24 11:20:00,146.25,146.25,145.52,145.52,13494.0,130.433,130.433,129.782,129.782,13494.0
2020-07-24 11:30:00,145.49,145.58,145.21,145.39,12701.0,129.7552,129.8355,129.5055,129.6661,12701.0
2020-07-24 11:40:00,145.45,145.55,145.14,145.21,19476.0,129.7196,129.8087,129.4431,129.5055,19476.0
2020-07-24 11:50:00,145.27,145.47,145.06,145.12,15454.0,129.559,129.7374,129.3717,129.4253,15454.0
2020-07-24 12:00:00,145.06,145.27,145.01,145.2,15798.0,129.3717,129.559,129.3271,129.4966,15798.0
2020-07-24 12:10:00,145.25,145.65,145.24,145.52,14482.0,129.5412,129.8979,129.5323,129.782,14482.0
2020-07-24 12:20:00,145.48,145.81,145.48,145.54,16441.0,129.7463,130.0406,129.7463,129.7998,16441.0
2020-07-24 12:30:00,145.54,145.68,145.52,145.59,16096.0,129.7998,129.9247,129.782,129.8444,16096.0
2020-07-24 12:40:00,145.62,145.67,145.39,145.4,13174.0,129.8712,129.9158,129.6661,129.675,13174.0
2020-07-24 12:50:00,145.4,145.61,145.34,145.6,12260.0,129.675,129.8623,129.6215,129.8533,12260.0
2020-07-24 13:00:00,145.66,145.67,145.23,145.32,7875.0,129.9068,129.9158,129.5234,129.6036,7875.0
2020-07-24 13:10:00,145.3,145.42,145.15,145.36,9168.0,129.5858,129.6928,129.452,129.6393,9168.0
2020-07-24 13:20:00,145.38,145.61,145.32,145.56,10025.0,129.6571,129.8623,129.6036,129.8177,10025.0
2020-07-24 13:30:00,145.56,145.59,145.37,145.49,10399.0,129.8177,129.8444,129.6482,129.7552,10399.0
2020-07-24 13:40:00,145.5,145.55,145.26,145.37,11355.0,129.7642,129.8087,129.5501,129.6482,11355.0
2020-07-24 13:50:00,145.35,145.65,145.3,145.65,10273.0,129.6304,129.8979,129.5858,129.8979,10273.0
2020-07-24 14:00:00,145.64,145.77,145.54,145.73,9829.0,129.889,130.005,129.7998,129.9693,9829.0
2020-07-24 14:10:00,145.73,145.73,145.58,145.66,9137.0,129.9693,129.9693,129.8355,129.9068,9137.0
2020-07-24 14:20:00,145.68,145.89,145.63,145.89,9386.0,129.9247,130.112,129.8801,130.112,9386.0
2020-07-24 14:30:00,145.87,145.87,145.64,145.7,13526.0,130.0941,130.0941,129.889,129.9425,13526.0
2020-07-24 14:40:00,145.71,145.84,145.57,145.6,10568.0,129.9514,130.0674,129.8266,129.8533,10568.0
2020-07-24 14:50:00,145.58,145.75,145.47,145.58,16740.0,129.8355,129.9871,129.7374,129.8355,16740.0
2020-07-24 15:00:00,145.56,145.72,145.55,145.63,11411.0,129.8177,129.9604,129.8087,129.8801,11411.0
2020-07-24 15:10:00,145.61,145.7,145.19,145.19,9798.0,129.8623,129.9425,129.4877,129.4877,9798.0
2020-07-24 15:20:00,145.21,145.36,144.98,144.99,25652.0,129.5055,129.6393,129.3004,129.3093,25652.0
2020-07-24 15:30:00,144.96,145.51,144.96,145.47,25700.0,129.2826,129.7731,129.2826,129.7374,25700.0
2020-07-24 15:40:00,145.5,145.8,145.45,145.73,22260.0,129.7642,130.0317,129.7196,129.9693,22260.0
2020-07-24 15:50:00,145.66,146.12,145.52,145.69,109828.0,129.9068,130.3171,129.782,129.9336,109828.0
2020-07-27 09:30:00,145.96,146.32,145.5,145.78,36231.0,130.1744,130.4955,129.7642,130.0139,36231.0
2020-07-27 09:40:00,145.74,145.9,145.0,145.0,11633.0,129.9782,130.1209,129.3182,129.3182,11633.0
2020-07-27 09:50:00,144.91,145.55,144.91,145.43,8727.0,129.238,129.8087,129.238,129.7017,8727.0
2020-07-27 10:00:00,145.29,145.29,144.96,145.24,8819.0,129.5769,129.5769,129.2826,129.5323,8819.0
2020-07-27 10:10:00,145.17,145.2,144.74,144.76,8447.0,129.4698,129.4966,129.0863,129.1042,8447.0
2020-07-27 10:20:00,144.8,144.82,144.55,144.57,19053.0,129.1399,129.1577,128.9169,128.9347,19053.0
2020-07-27 10:30:00,144.54,144.8,144.53,144.7,7017.0,128.908,129.1399,128.8991,129.0507,7017.0
2020-07-27 10:40:00,144.81,144.93,144.41,144.88,8024.0,129.1488,129.2558,128.792,129.2112,8024.0
2020-07-27 10:50:00,144.84,145.22,144.84,145.01,8423.0,129.1755,129.5144,129.1755,129.3271,8423.0
2020-07-27 11:00:00,145.02,145.36,144.97,145.27,6905.0,129.3361,129.6393,129.2915,129.559,6905.0
2020-07-27 11:10:00,145.19,145.33,144.97,145.29,5123.0,129.4877,129.6125,129.2915,129.5769,5123.0
2020-07-27 11:20:00,145.29,145.56,145.29,145.3,6784.0,129.5769,129.8177,129.5769,129.5858,6784.0
2020-07-27 11:30:00,145.31,145.48,145.26,145.45,3805.0,129.5947,129.7463,129.5501,129.7196,3805.0
2020-07-27 11:40:00,145.53,145.71,145.45,145.7,8210.0,129.7909,129.9514,129.7196,129.9425,8210.0
2020-07-27 11:50:00,145.7,145.72,145.5,145.5,12137.0,129.9425,129.9604,129.7642,129.7642,12137.0
2020-07-27 12:00:00,145.52,145.84,145.52,145.8,38900.0,129.782,130.0674,129.782,130.0317,38900.0
2020-07-27 12:10:00,145.8,145.96,145.73,145.73,8141.0,130.0317,130.1744,129.9693,129.9693,8141.0
2020-07-27 12:20:00,145.73,145.73,145.48,145.62,7875.0,129.9693,129.9693,129.7463,129.8712,7875.0
2020-07-27 12:30:00,145.64,145.73,145.5,145.53,6976.0,129.889,129.9693,129.7642,129.7909,6976.0
2020-07-27 12:40:00,145.55,145.76,145.49,145.52,15395.0,129.8087,129.996,129.7552,129.782,15395.0
2020-07-27 12:50:00,145.55,145.57,145.48,145.49,5280.0,129.8087,129.8266,129.7463,129.7552,5280.0
2020-07-27 13:00:00,145.5,145.63,145.5,145.56,8291.0,129.7642,129.8801,129.7642,129.8177,8291.0
2020-07-27 13:10:00,145.56,145.73,145.54,145.71,7501.0,129.8177,129.9693,129.7998,129.9514,7501.0
2020-07-27 13:20:00,145.72,145.87,145.65,145.85,5783.0,129.9604,130.0941,129.8979,130.0763,5783.0
2020-07-27 13:30:00,145.84,145.85,145.76,145.81,5400.0,130.0674,130.0763,129.996,130.0406,5400.0
2020-07-27 13:40:00,145.8,145.81,145.65,145.68,6877.0,130.0317,130.0406,129.8979,129.9247,6877.0
2020-07-27 13:50:00,145.65,145.71,145.58,145.67,6379.0,129.8979,129.9514,129.8355,129.9158,6379.0
2020-07-27 14:00:00,145.68,145.78,145.67,145.78,4069.0,129.9247,130.0139,129.9158,130.0139,4069.0
2020-07-27 14:10:00,145.78,145.81,145.67,145.67,6004.0,130.0139,130.0406,129.9158,129.9158,6004.0
2020-07-27 14:20:00,145.71,145.95,145.71,145.95,10829.0,129.9514,130.1655,129.9514,130.1655,10829.0
2020-07-27 14:30:00,145.97,146.18,145.94,146.14,15238.0,130.1833,130.3706,130.1566,130.3349,15238.0
2020-07-27 14:40:00,146.15,146.17,145.99,146.08,6211.0,130.3439,130.3617,130.2012,130.2814,6211.0
2020-07-27 14:50:00,146.07,146.22,146.0,146.08,6136.0,130.2725,130.4063,130.2101,130.2814,6136.0
2020-07-27 15:00:00,146.09,146.29,146.08,146.19,11258.0,130.2903,130.4687,130.2814,130.3795,11258.0
2020-07-27 15:10:00,146.16,146.19,146.06,146.09,8585.0,130.3528,130.3795,130.2636,130.2903,8585.0
2020-07-27 15:20:00,146.12,146.3,146.08,146.28,6978.0,130.3171,130.4776,130.2814,130.4598,6978.0
2020-07-27 15:30:00,146.28,146.62,146.25,146.4,38699.0,130.4598,130.763,130.433,130.5668,38699.0
2020-07-27 15:40:00,146.43,146.71,146.37,146.69,38297.0,130.5936,130.8433,130.5401,130.8255,38297.0
2020-07-27 15:50:00,146.64,146.73,146.27,146.29,96359.0,130.7809,130.8611,130.4509,130.4687,96359.0
2020-07-28 09:30:00,146.0,146.44,145.77,146.19,21503.0,130.2101,130.6025,130.005,130.3795,21503.0
2020-07-28 09:40:00,146.17,146.59,146.1,146.5,8588.0,130.3617,130.7363,130.2993,130.656,8588.0
2020-07-28 09:50:00,146.44,146.5,146.15,146.48,6272.0,130.6025,130.656,130.3439,130.6382,6272.0
2020-07-28 10:00:00,146.58,146.75,146.44,146.68,10892.0,130.7274,130.879,130.6025,130.8165,10892.0
2020-07-28 10:10:00,146.68,146.83,146.31,146.35,11894.0,130.8165,130.9503,130.4866,130.5222,11894.0
2020-07-28 10:20:00,146.32,146.43,145.96,146.09,11971.0,130.4955,130.5936,130.1744,130.2903,11971.0
2020-07-28 10:30:00,146.17,146.19,145.78,146.14,22701.0,130.3617,130.3795,130.0139,130.3349,22701.0
2020-07-28 10:40:00,146.16,146.46,146.03,146.44,11475.0,130.3528,130.6203,130.2368,130.6025,11475.0
2020-07-28 10:50:00,146.5,146.57,146.03,146.14,24647.0,130.656,130.7184,130.2368,130.3349,24647.0
2020-07-28 11:00:00,146.12,146.12,145.73,145.8,5934.0,130.3171,130.3171,129.9693,130.0317,5934.0
2020-07-28 11:10:00,145.82,146.03,145.78,145.93,5928.0,130.0495,130.2368,130.0139,130.1476,5928.0
2020-07-28 11:20:00,145.88,146.08,145.65,145.65,8464.0,130.1031,130.2814,129.8979,129.8979,8464.0
2020-07-28 11:30:00,145.63,145.78,145.5,145.78,14152.0,129.8801,130.0139,129.7642,130.0139,14152.0
2020-07-28 11:40:00,145.82,145.84,145.53,145.67,7279.0,130.0495,130.0674,129.7909,129.9158,7279.0
2020-07-28 11:50:00,145.62,145.67,145.19,145.4,9391.0,129.8712,129.9158,129.4877,129.675,9391.0
2020-07-28 12:00:00,145.41,145.83,145.39,145.69,4191.0,129.6839,130.0585,129.6661,129.9336,4191.0
2020-07-28 12:10:00,145.71,145.82,145.6,145.65,3600.0,129.9514,130.0495,129.8533,129.8979,3600.0
2020-07-28 12:20:00,145.56,145.59,145.28,145.47,9141.0,129.8177,129.8444,129.5679,129.7374,9141.0
2020-07-28 12:30:00,145.43,145.62,145.43,145.61,6084.0,129.7017,129.8712,129.7017,129.8623,6084.0
2020-07-28 12:40:00,145.61,145.87,145.58,145.67,6444.0,129.8623,130.0941,129.8355,129.9158,6444.0
2020-07-28 12:50:00,145.68,145.77,145.65,145.69,5456.0,129.9247,130.005,129.8979,129.9336,5456.0
2020-07-28 13:00:00,145.74,145.92,145.74,145.92,3479.0,129.9782,130.1387,129.9782,130.1387,3479.0
2020-07-28 13:10:00,145.9,145.98,145.8,145.98,5484.0,130.1209,130.1922,130.0317,130.1922,5484.0
2020-07-28 13:20:00,146.01,146.06,145.89,145.99,5297.0,130.219,130.2636,130.112,130.2012,5297.0
2020-07-28 13:30:00,145.99,146.45,145.97,146.18,11999.0,130.2012,130.6114,130.1833,130.3706,11999.0
2020-07-28 13:40:00,146.16,146.2,146.06,146.08,8512.0,130.3528,130.3884,130.2636,130.2814,8512.0
2020-07-28 13:50:00,146.09,146.12,145.91,146.12,12384.0,130.2903,130.3171,130.1298,130.3171,12384.0
2020-07-28 14:00:00,146.09,146.36,146.09,146.31,7499.0,130.2903,130.5311,130.2903,130.4866,7499.0
2020-07-28 14:10:00,146.32,146.45,146.28,146.37,4800.0,130.4955,130.6114,130.4598,130.5401,4800.0
2020-07-28 14:20:00,146.37,146.5,146.37,146.42,5155.0,130.5401,130.656,130.5401,130.5847,5155.0
2020-07-28 14:30:00,146.44,146.54,146.31,146.52,8176.0,130.6025,130.6917,130.4866,130.6738,8176.0
2020-07-28 14:40:00,146.54,146.63,146.42,146.43,14527.0,130.6917,130.7719,130.5847,130.5936,14527.0
2020-07-28 14:50:00,146.37,146.53,146.37,146.48,7478.0,130.5401,130.6828,130.5401,130.6382,7478.0
2020-07-28 15:00:00,146.5,146.51,146.29,146.42,6294.0,130.656,130.6649,130.4687,130.5847,6294.0
2020-07-28 15:10:00,146.44,146.5,146.36,146.43,9618.0,130.6025,130.656,130.5311,130.5936,9618.0
2020-07-28 15:20:00,146.45,146.52,146.19,146.19,12365.0,130.6114,130.6738,130.3795,130.3795,12365.0
2020-07-28 15:30:00,146.2,146.41,146.19,146.27,15254.0,130.3884,130.5757,130.3795,130.4509,15254.0
2020-07-28 15:40:00,146.19,146.33,145.96,145.96,23198.0,130.3795,130.5044,130.1744,130.1744,23198.0
2020-07-28 15:50:00,145.94,146.06,145.63,145.73,91393.0,130.1566,130.2636,129.8801,129.9693,91393.0
2020-07-29 09:30:00,145.98,146.27,145.43,145.5,22301.0,130.1922,130.4509,129.7017,129.7642,22301.0
2020-07-29 09:40:00,145.54,145.86,145.44,145.8,15375.0,129.7998,130.0852,129.7106,130.0317,15375.0
2020-07-29 09:50:00,145.9,146.08,145.68,145.9,7162.0,130.1209,130.2814,129.9247,130.1209,7162.0
2020-07-29 10:00:00,145.92,146.01,145.65,145.84,8379.0,130.1387,130.219,129.8979,130.0674,8379.0
2020-07-29 10:10:00,146.0,146.24,145.86,146.22,11048.0,130.2101,130.4241,130.0852,130.4063,11048.0
2020-07-29 10:20:00,146.19,146.31,146.0,146.22,6960.0,130.3795,130.4866,130.2101,130.4063,6960.0
2020-07-29 10:30:00,146.22,146.49,146.21,146.23,8265.0,130.4063,130.6471,130.3974,130.4152,8265.0
2020-07-29 10:40:00,146.24,146.61,146.13,146.61,6913.0,130.4241,130.7541,130.326,130.7541,6913.0
2020-07-29 10:50:00,146.65,146.65,146.25,146.4,6978.0,130.7898,130.7898,130.433,130.5668,6978.0
2020-07-29 11:00:00,146.42,146.42,145.92,145.92,10665.0,130.5847,130.5847,130.1387,130.1387,10665.0
2020-07-29 11:10:00,145.94,145.99,145.84,145.96,8454.0,130.1566,130.2012,130.0674,130.1744,8454.0
2020-07-29 11:20:00,145.93,146.0,145.79,145.96,7372.0,130.1476,130.2101,130.0228,130.1744,7372.0
2020-07-29 11:30:00,145.89,146.18,145.81,146.16,5898.0,130.112,130.3706,130.0406,130.3528,5898.0
2020-07-29 11:40:00,146.13,146.14,145.89,145.97,4618.0,130.326,130.3349,130.112,130.1833,4618.0
2020-07-29 11:50:00,145.97,145.97,145.84,145.96,7457.0,130.1833,130.1833,130.0674,130.1744,7457.0
2020-07-29 12:00:00,145.9,145.91,145.67,145.67,12920.0,130.1209,130.1298,129.9158,129.9158,12920.0
2020-07-29 12:10:00,145.64,145.71,145.46,145.54,6336.0,129.889,129.9514,129.7285,129.7998,6336.0
2020-07-29 12:20:00,145.55,145.72,145.54,145.67,7399.0,129.8087,129.9604,129.7998,129.9158,7399.0
2020-07-29 12:30:00,145.64,145.8,145.56,145.74,11654.0,129.889,130.0317,129.8177,129.9782,11654.0
2020-07-29 12:40:00,145.76,145.77,145.59,145.65,4792.0,129.996,130.005,129.8444,129.8979,4792.0
2020-07-29 12:50:00,145.64,145.66,145.46,145.61,7391.0,129.889,129.9068,129.7285,129.8623,7391.0
2020-07-29 13:00:00,145.66,145.68,145.53,145.6,4781.0,129.9068,129.9247,129.7909,129.8533,4781.0
2020-07-29 13:10:00,145.54,145.55,145.39,145.41,5003.0,129.7998,129.8087,129.6661,129.6839,5003.0
2020-07-29 13:20:00,145.4,145.41,145.34,145.41,6335.0,129.675,129.6839,129.6215,129.6839,6335.0
2020-07-29 13:30:00,145.41,145.54,145.38,145.41,6800.0,129.6839,129.7998,129.6571,129.6839,6800.0
2020-07-29 13:40:00,145.38,145.51,145.37,145.49,6604.0,129.6571,129.7731,129.6482,129.7552,6604.0
2020-07-29 13:50:00,145.5,145.52,145.39,145.4,5121.0,129.7642,129.782,129.6661,129.675,5121.0
2020-07-29 14:00:00,145.39,145.49,145.27,145.49,7205.0,129.6661,129.7552,129.559,129.7552,7205.0
2020-07-29 14:10:00,145.51,145.71,145.5,145.67,7688.0,129.7731,129.9514,129.7642,129.9158,7688.0
2020-07-29 14:20:00,145.64,145.67,145.51,145.63,4661.0,129.889,129.9158,129.7731,129.8801,4661.0
2020-07-29 14:30:00,145.64,145.71,145.56,145.67,8271.0,129.889,129.9514,129.8177,129.9158,8271.0
2020-07-29 14:40:00,145.59,145.76,145.57,145.6,6104.0,129.8444,129.996,129.8266,129.8533,6104.0
2020-07-29 14:50:00,145.58,145.63,145.43,145.43,8397.0,129.8355,129.8801,129.7017,129.7017,8397.0
2020-07-29 15:00:00,145.45,145.51,145.28,145.41,9576.0,129.7196,129.7731,129.5679,129.6839,9576.0
2020-07-29 15:10:00,145.44,145.68,145.42,145.68,12975.0,129.7106,129.9247,129.6928,129.9247,12975.0
2020-07-29 15:20:00,145.68,145.9,145.67,145.82,10483.0,129.9247,130.1209,129.9158,130.0495,10483.0
2020-07-29 15:30:00,145.83,146.04,145.81,145.88,23361.0,130.0585,130.2458,130.0406,130.1031,23361.0
2020-07-29 15:40:00,145.89,145.91,145.65,145.76,21702.0,130.112,130.1298,129.8979,129.996,21702.0
2020-07-29 15:50:00,145.81,145.95,145.6,145.82,96622.0,130.0406,130.1655,129.8533,130.0495,96622.0
2020-07-30 09:30:00,145.04,145.19,144.55,144.77,13332.0,129.3539,129.4877,128.9169,129.1131,13332.0
2020-07-30 09:40:00,144.71,144.95,144.39,144.92,5064.0,129.0596,129.2736,128.7742,129.2469,5064.0
2020-07-30 09:50:00,144.85,145.0,144.43,144.64,5990.0,129.1845,129.3182,128.8099,128.9972,5990.0
2020-07-30 10:00:00,144.56,145.22,144.36,145.22,11925.0,128.9258,129.5144,128.7474,129.5144,11925.0
2020-07-30 10:10:00,145.29,145.32,144.88,144.92,7824.0,129.5769,129.6036,129.2112,129.2469,7824.0
2020-07-30 10:20:00,144.95,145.24,144.81,145.24,6741.0,129.2736,129.5323,129.1488,129.5323,6741.0
2020-07-30 10:30:00,145.22,145.54,145.19,145.53,9932.0,129.5144,129.7998,129.4877,129.7909,9932.0
2020-07-30 10:40:00,145.55,145.57,145.24,145.24,8743.0,129.8087,129.8266,129.5323,129.5323,8743.0
2020-07-30 10:50:00,145.21,145.21,144.7,144.79,16327.0,129.5055,129.5055,129.0507,129.1309,16327.0
2020-07-30 11:00:00,144.79,145.22,144.78,145.07,11845.0,129.1309,129.5144,129.122,129.3807,11845.0
2020-07-30 11:10:00,145.04,145.05,144.52,144.55,12096.0,129.3539,129.3628,128.8901,128.9169,12096.0
2020-07-30 11:20:00,144.59,144.74,144.25,144.38,11946.0,128.9526,129.0863,128.6493,128.7653,11946.0
2020-07-30 11:30:00,144.41,144.79,144.38,144.73,9220.0,128.792,129.1309,128.7653,129.0774,9220.0
2020-07-30 11:40:00,144.72,145.0,144.6,144.97,9939.0,129.0685,129.3182,128.9615,129.2915,9939.0
2020-07-30 11:50:00,144.97,144.97,144.75,144.86,6891.0,129.2915,129.2915,129.0953,129.1934,6891.0
2020-07-30 12:00:00,144.86,144.94,144.41,144.41,8124.0,129.1934,129.2647,128.792,128.792,8124.0
2020-07-30 12:10:00,144.4,144.87,144.15,144.87,17340.0,128.7831,129.2023,128.5602,129.2023,17340.0
2020-07-30 12:20:00,144.83,145.14,144.74,145.04,5303.0,129.1666,129.4431,129.0863,129.3539,5303.0
2020-07-30 12:30:00,145.16,145.25,145.0,145.08,6165.0,129.4609,129.5412,129.3182,129.3896,6165.0
2020-07-30 12:40:00,145.01,145.53,145.01,145.53,7910.0,129.3271,129.7909,129.3271,129.7909,7910.0
2020-07-30 12:50:00,145.57,145.57,145.35,145.43,8686.0,129.8266,129.8266,129.6304,129.7017,8686.0
2020-07-30 13:00:00,145.43,145.68,145.43,145.57,6479.0,129.7017,129.9247,129.7017,129.8266,6479.0
2020-07-30 13:10:00,145.57,145.57,145.3,145.4,4098.0,129.8266,129.8266,129.5858,129.675,4098.0
2020-07-30 13:20:00,145.4,145.4,145.13,145.2,5808.0,129.675,129.675,129.4342,129.4966,5808.0
2020-07-30 13:30:00,145.14,145.14,144.88,145.02,7344.0,129.4431,129.4431,129.2112,129.3361,7344.0
2020-07-30 13:40:00,145.01,145.06,144.87,144.9,5661.0,129.3271,129.3717,129.2023,129.229,5661.0
2020-07-30 13:50:00,144.86,144.99,144.86,144.88,3597.0,129.1934,129.3093,129.1934,129.2112,3597.0
2020-07-30 14:00:00,144.91,144.99,144.75,144.87,14264.0,129.238,129.3093,129.0953,129.2023,14264.0
2020-07-30 14:10:00,144.83,144.93,144.79,144.86,10500.0,129.1666,129.2558,129.1309,129.1934,10500.0
2020-07-30 14:20:00,144.85,145.09,144.82,145.06,8207.0,129.1845,129.3985,129.1577,129.3717,8207.0
2020-07-30 14:30:00,145.06,145.16,145.01,145.12,12033.0,129.3717,129.4609,129.3271,129.4253,12033.0
2020-07-30 14:40:00,145.19,145.28,145.09,145.14,10542.0,129.4877,129.5679,129.3985,129.4431,10542.0
2020-07-30 14:50:00,145.16,145.23,145.06,145.1,10734.0,129.4609,129.5234,129.3717,129.4074,10734.0
2020-07-30 15:00:00,145.09,145.19,144.91,144.95,10394.0,129.3985,129.4877,129.238,129.2736,10394.0
2020-07-30 15:10:00,144.96,145.03,144.81,145.03,8355.0,129.2826,129.345,129.1488,129.345,8355.0
2020-07-30 15:20:00,145.0,145.08,144.72,145.08,12329.0,129.3182,129.3896,129.0685,129.3896,12329.0
2020-07-30 15:30:00,145.09,145.25,145.02,145.12,20812.0,129.3985,129.5412,129.3361,129.4253,20812.0
2020-07-30 15:40:00,145.15,145.21,145.03,145.17,35426.0,129.452,129.5055,129.345,129.4698,35426.0
2020-07-30 15:50:00,145.17,145.45,145.11,145.29,84754.0,129.4698,129.7196,129.4163,129.5769,84754.0
2020-07-31 09:30:00,144.97,145.28,144.32,145.03,17066.0,129.2915,129.5679,128.7118,129.345,17066.0
2020-07-31 09:40:00,145.0,145.12,144.87,145.09,14937.0,129.3182,129.4253,129.2023,129.3985,14937.0
2020-07-31 09:50:00,145.11,145.11,144.54,144.54,7848.0,129.4163,129.4163,128.908,128.908,7848.0
2020-07-31 10:00:00,144.6,145.22,144.59,145.19,22445.0,128.9615,129.5144,128.9526,129.4877,22445.0
2020-07-31 10:10:00,145.14,145.19,144.97,145.1,11536.0,129.4431,129.4877,129.2915,129.4074,11536.0
2020-07-31 10:20:00,145.0,145.19,144.88,145.02,12947.0,129.3182,129.4877,129.2112,129.3361,12947.0
2020-07-31 10:30:00,145.0,145.08,144.38,144.53,22873.0,129.3182,129.3896,128.7653,128.8991,22873.0
2020-07-31 10:40:00,144.4,144.52,144.23,144.5,9124.0,128.7831,128.8901,128.6315,128.8723,9124.0
2020-07-31 10:50:00,144.42,144.42,144.11,144.15,5386.0,128.801,128.801,128.5245,128.5602,5386.0
2020-07-31 11:00:00,144.16,144.26,143.98,144.0,6943.0,128.5691,128.6583,128.4085,128.4264,6943.0
2020-07-31 11:10:00,144.06,144.46,144.01,144.46,5790.0,128.4799,128.8366,128.4353,128.8366,5790.0
2020-07-31 11:20:00,144.45,144.59,144.24,144.55,8842.0,128.8277,128.9526,128.6404,128.9169,8842.0
2020-07-31 11:30:00,144.56,144.62,144.39,144.41,9072.0,128.9258,128.9793,128.7742,128.792,9072.0
2020-07-31 11:40:00,144.32,144.35,144.0,144.02,8336.0,128.7118,128.7385,128.4264,128.4442,8336.0
2020-07-31 11:50:00,143.97,144.13,143.92,144.09,10569.0,128.3996,128.5423,128.355,128.5066,10569.0
2020-07-31 12:00:00,144.07,144.07,143.68,143.68,7236.0,128.4888,128.4888,128.141,128.141,7236.0
2020-07-31 12:10:00,143.71,143.72,143.51,143.65,12070.0,128.1677,128.1767,127.9894,128.1142,12070.0
2020-07-31 12:20:00,143.69,143.87,143.68,143.8,5188.0,128.1499,128.3104,128.141,128.248,5188.0
2020-07-31 12:30:00,143.81,143.81,143.51,143.52,2854.0,128.2569,128.2569,127.9894,127.9983,2854.0
2020-07-31 12:40:00,143.53,143.64,143.41,143.48,9323.0,128.0072,128.1053,127.9002,127.9626,9323.0
2020-07-31 12:50:00,143.52,143.83,143.44,143.8,25808.0,127.9983,128.2748,127.9269,128.248,25808.0
2020-07-31 13:00:00,143.74,143.97,143.71,143.93,7333.0,128.1945,128.3996,128.1677,128.3639,7333.0
2020-07-31 13:10:00,143.96,144.01,143.77,143.86,8940.0,128.3907,128.4353,128.2213,128.3015,8940.0
2020-07-31 13:20:00,143.88,143.95,143.76,143.81,5202.0,128.3194,128.3818,128.2123,128.2569,5202.0
2020-07-31 13:30:00,143.81,143.9,143.53,143.73,18894.0,128.2569,128.3372,128.0072,128.1856,18894.0
2020-07-31 13:40:00,143.69,143.99,143.63,143.93,4149.0,128.1499,128.4175,128.0964,128.3639,4149.0
2020-07-31 13:50:00,143.88,144.09,143.81,144.09,10818.0,128.3194,128.5066,128.2569,128.5066,10818.0
2020-07-31 14:00:00,144.09,144.22,143.56,143.6,7589.0,128.5066,128.6226,128.034,128.0696,7589.0
2020-07-31 14:10:00,143.56,143.67,143.49,143.55,6149.0,128.034,128.1321,127.9715,128.025,6149.0
2020-07-31 14:20:00,143.56,143.82,143.55,143.76,8259.0,128.034,128.2658,128.025,128.2123,8259.0
2020-07-31 14:30:00,143.76,143.86,143.71,143.81,7702.0,128.2123,128.3015,128.1677,128.2569,7702.0
2020-07-31 14:40:00,143.74,143.97,143.73,143.78,7081.0,128.1945,128.3996,128.1856,128.2302,7081.0
2020-07-31 14:50:00,143.79,144.0,143.79,143.9,6059.0,128.2391,128.4264,128.2391,128.3372,6059.0
2020-07-31 15:00:00,143.91,144.2,143.91,144.2,7941.0,128.3461,128.6047,128.3461,128.6047,7941.0
2020-07-31 15:10:00,144.15,144.23,143.98,144.19,4938.0,128.5602,128.6315,128.4085,128.5958,4938.0
2020-07-31 15:20:00,144.19,144.35,144.19,144.34,11171.0,128.5958,128.7385,128.5958,128.7296,11171.0
2020-07-31 15:30:00,144.32,144.65,144.26,144.57,20534.0,128.7118,129.0061,128.6583,128.9347,20534.0
2020-07-31 15:40:00,144.55,144.99,144.52,144.97,29687.0,128.9169,129.3093,128.8901,129.2915,29687.0
2020-07-31 15:50:00,144.95,145.47,144.59,145.4,114553.0,129.2736,129.7374,128.9526,129.675,114553.0
2020-08-03 09:30:00,145.33,145.9,145.33,145.61,16204.0,129.6125,130.1209,129.6125,129.8623,16204.0
2020-08-03 09:40:00,145.18,145.33,144.94,145.21,3592.0,129.4788,129.6125,129.2647,129.5055,3592.0
2020-08-03 09:50:00,145.03,145.11,144.58,145.0,6004.0,129.345,129.4163,128.9437,129.3182,6004.0
2020-08-03 10:00:00,145.01,145.83,145.0,145.83,5546.0,129.3271,130.0585,129.3182,130.0585,5546.0
2020-08-03 10:10:00,145.91,145.99,145.72,145.76,7804.0,130.1298,130.2012,129.9604,129.996,7804.0
2020-08-03 10:20:00,145.75,145.98,145.73,145.82,8473.0,129.9871,130.1922,129.9693,130.0495,8473.0
2020-08-03 10:30:00,145.74,146.06,145.66,146.06,10030.0,129.9782,130.2636,129.9068,130.2636,10030.0
2020-08-03 10:40:00,146.11,146.14,145.98,146.08,3714.0,130.3082,130.3349,130.1922,130.2814,3714.0
2020-08-03 10:50:00,146.06,146.12,145.84,145.94,5149.0,130.2636,130.3171,130.0674,130.1566,5149.0
2020-08-03 11:00:00,145.94,146.11,145.77,146.03,8912.0,130.1566,130.3082,130.005,130.2368,8912.0
2020-08-03 11:10:00,146.06,146.31,146.0,146.07,5471.0,130.2636,130.4866,130.2101,130.2725,5471.0
2020-08-03 11:20:00,146.04,146.05,145.31,145.41,8985.0,130.2458,130.2547,129.5947,129.6839,8985.0
2020-08-03 11:30:00,145.39,145.63,145.38,145.5,5781.0,129.6661,129.8801,129.6571,129.7642,5781.0
2020-08-03 11:40:00,145.49,145.52,145.28,145.46,4639.0,129.7552,129.782,129.5679,129.7285,4639.0
2020-08-03 11:50:00,145.35,145.35,145.06,145.12,4815.0,129.6304,129.6304,129.3717,129.4253,4815.0
2020-08-03 12:00:00,145.13,145.36,145.13,145.33,2468.0,129.4342,129.6393,129.4342,129.6125,2468.0
2020-08-03 12:10:00,145.31,145.47,145.18,145.24,4491.0,129.5947,129.7374,129.4788,129.5323,4491.0
2020-08-03 12:20:00,145.17,145.29,145.04,145.08,6527.0,129.4698,129.5769,129.3539,129.3896,6527.0
2020-08-03 12:30:00,145.08,145.09,144.93,144.97,4889.0,129.3896,129.3985,129.2558,129.2915,4889.0
2020-08-03 12:40:00,145.0,145.06,144.85,145.02,4431.0,129.3182,129.3717,129.1845,129.3361,4431.0
2020-08-03 12:50:00,145.03,145.18,144.97,145.12,3350.0,129.345,129.4788,129.2915,129.4253,3350.0
2020-08-03 13:00:00,145.14,145.16,145.01,145.05,3788.0,129.4431,129.4609,129.3271,129.3628,3788.0
2020-08-03 13:10:00,145.07,145.22,144.97,145.03,9692.0,129.3807,129.5144,129.2915,129.345,9692.0
2020-08-03 13:20:00,145.01,145.34,145.01,145.28,4126.0,129.3271,129.6215,129.3271,129.5679,4126.0
2020-08-03 13:30:00,145.34,145.37,145.23,145.23,2953.0,129.6215,129.6482,129.5234,129.5234,2953.0
2020-08-03 13:40:00,145.27,145.29,145.09,145.09,3791.0,129.559,129.5769,129.3985,129.3985,3791.0
2020-08-03 13:50:00,145.03,145.18,145.03,145.1,3500.0,129.345,129.4788,129.345,129.4074,3500.0
2020-08-03 14:00:00,145.09,145.3,145.07,145.15,6075.0,129.3985,129.5858,129.3807,129.452,6075.0
2020-08-03 14:10:00,145.09,145.15,144.88,144.95,12441.0,129.3985,129.452,129.2112,129.2736,12441.0
2020-08-03 14:20:00,144.96,145.04,144.87,144.93,4120.0,129.2826,129.3539,129.2023,129.2558,4120.0
2020-08-03 14:30:00,144.93,145.04,144.81,144.99,5800.0,129.2558,129.3539,129.1488,129.3093,5800.0
2020-08-03 14:40:00,145.01,145.08,144.98,145.0,4439.0,129.3271,129.3896,129.3004,129.3182,4439.0
2020-08-03 14:50:00,145.08,145.2,144.97,145.07,6919.0,129.3896,129.4966,129.2915,129.3807,6919.0
2020-08-03 15:00:00,145.04,145.22,145.0,145.2,5102.0,129.3539,129.5144,129.3182,129.4966,5102.0
2020-08-03 15:10:00,145.22,145.32,145.11,145.11,9185.0,129.5144,129.6036,129.4163,129.4163,9185.0
2020-08-03 15:20:00,145.13,145.16,144.98,145.01,7041.0,129.4342,129.4609,129.3004,129.3271,7041.0
2020-08-03 15:30:00,144.98,145.16,144.75,144.75,21382.0,129.3004,129.4609,129.0953,129.0953,21382.0
2020-08-03 15:40:00,144.75,144.88,144.5,144.52,30304.0,129.0953,129.2112,128.8723,128.8901,30304.0
2020-08-03 15:50:00,144.53,145.15,144.37,144.92,123201.0,128.8991,129.452,128.7564,129.2469,123201.0
2020-08-04 09:30:00,144.32,145.26,144.17,145.07,21409.0,128.7118,129.5501,128.578,129.3807,21409.0
2020-08-04 09:40:00,145.14,145.33,144.74,144.77,10217.0,129.4431,129.6125,129.0863,129.1131,10217.0
2020-08-04 09:50:00,144.74,145.04,144.67,144.71,7883.0,129.0863,129.3539,129.0239,129.0596,7883.0
2020-08-04 10:00:00,144.74,144.92,144.26,144.52,10204.0,129.0863,129.2469,128.6583,128.8901,10204.0
2020-08-04 10:10:00,144.52,144.88,144.52,144.81,13245.0,128.8901,129.2112,128.8901,129.1488,13245.0
2020-08-04 10:20:00,144.74,144.74,144.54,144.59,13303.0,129.0863,129.0863,128.908,128.9526,13303.0
2020-08-04 10:30:00,144.62,144.82,144.36,144.82,19344.0,128.9793,129.1577,128.7474,129.1577,19344.0
2020-08-04 10:40:00,144.84,145.07,144.54,144.99,10153.0,129.1755,129.3807,128.908,129.3093,10153.0
2020-08-04 10:50:00,144.95,145.23,144.95,145.18,12883.0,129.2736,129.5234,129.2736,129.4788,12883.0
2020-08-04 11:00:00,145.2,145.44,145.16,145.24,13006.0,129.4966,129.7106,129.4609,129.5323,13006.0
2020-08-04 11:10:00,145.2,145.42,145.1,145.3,13268.0,129.4966,129.6928,129.4074,129.5858,13268.0
2020-08-04 11:20:00,145.3,145.7,145.25,145.45,11080.0,129.5858,129.9425,129.5412,129.7196,11080.0
2020-08-04 11:30:00,145.51,145.7,145.4,145.48,9733.0,129.7731,129.9425,129.675,129.7463,9733.0
2020-08-04 11:40:00,145.48,145.54,145.25,145.25,9365.0,129.7463,129.7998,129.5412,129.5412,9365.0
2020-08-04 11:50:00,145.23,145.27,144.73,144.81,16114.0,129.5234,129.559,129.0774,129.1488,16114.0
2020-08-04 12:00:00,144.81,145.17,144.81,144.99,12854.0,129.1488,129.4698,129.1488,129.3093,12854.0
2020-08-04 12:10:00,144.89,144.93,144.68,144.86,13625.0,129.2201,129.2558,129.0328,129.1934,13625.0
2020-08-04 12:20:00,144.85,144.98,144.82,144.95,9074.0,129.1845,129.3004,129.1577,129.2736,9074.0
2020-08-04 12:30:00,144.93,144.96,144.81,144.81,7920.0,129.2558,129.2826,129.1488,129.1488,7920.0
2020-08-04 12:40:00,144.78,144.9,144.68,144.7,9683.0,129.122,129.229,129.0328,129.0507,9683.0
2020-08-04 12:50:00,144.74,144.77,144.61,144.71,7474.0,129.0863,129.1131,128.9704,129.0596,7474.0
2020-08-04 13:00:00,144.66,144.66,144.52,144.57,7503.0,129.015,129.015,128.8901,128.9347,7503.0
2020-08-04 13:10:00,144.55,144.77,144.55,144.71,9629.0,128.9169,129.1131,128.9169,129.0596,9629.0
2020-08-04 13:20:00,144.64,144.84,144.64,144.7,10715.0,128.9972,129.1755,128.9972,129.0507,10715.0
2020-08-04 13:30:00,144.6,144.71,144.54,144.68,9500.0,128.9615,129.0596,128.908,129.0328,9500.0
2020-08-04 13:40:00,144.65,144.68,144.49,144.53,7565.0,129.0061,129.0328,128.8634,128.8991,7565.0
2020-08-04 13:50:00,144.53,144.55,144.33,144.46,12445.0,128.8991,128.9169,128.7207,128.8366,12445.0
2020-08-04 14:00:00,144.47,144.52,144.36,144.39,8635.0,128.8455,128.8901,128.7474,128.7742,8635.0
2020-08-04 14:10:00,144.38,144.68,144.37,144.56,11758.0,128.7653,129.0328,128.7564,128.9258,11758.0
2020-08-04 14:20:00,144.58,144.62,144.46,144.46,10621.0,128.9437,128.9793,128.8366,128.8366,10621.0
2020-08-04 14:30:00,144.46,144.5,144.31,144.31,11718.0,128.8366,128.8723,128.7029,128.7029,11718.0
2020-08-04 14:40:00,144.32,144.47,144.32,144.47,7526.0,128.7118,128.8455,128.7118,128.8455,7526.0
2020-08-04 14:50:00,144.46,144.55,144.25,144.39,15538.0,128.8366,128.9169,128.6493,128.7742,15538.0
2020-08-04 15:00:00,144.42,144.5,144.37,144.42,10603.0,128.801,128.8723,128.7564,128.801,10603.0
2020-08-04 15:10:00,144.43,144.49,144.22,144.26,8866.0,128.8099,128.8634,128.6226,128.6583,8866.0
2020-08-04 15:20:00,144.24,144.31,144.21,144.28,11416.0,128.6404,128.7029,128.6137,128.6761,11416.0
2020-08-04 15:30:00,144.27,144.4,144.21,144.4,19902.0,128.6672,128.7831,128.6137,128.7831,19902.0
2020-08-04 15:40:00,144.38,144.4,144.19,144.39,32924.0,128.7653,128.7831,128.5958,128.7742,32924.0
2020-08-04 15:50:00,144.37,144.4,144.14,144.3,103685.0,128.7564,128.7831,128.5512,128.6939,103685.0
2020-08-05 09:30:00,144.52,144.9,144.43,144.47,13387.0,128.8901,129.229,128.8099,128.8455,13387.0
2020-08-05 09:40:00,144.7,144.7,144.01,144.08,9580.0,129.0507,129.0507,128.4353,128.4977,9580.0
2020-08-05 09:50:00,143.99,144.21,143.87,143.89,6508.0,128.4175,128.6137,128.3104,128.3283,6508.0
2020-08-05 10:00:00,143.84,143.92,143.68,143.69,13060.0,128.2837,128.355,128.141,128.1499,13060.0
2020-08-05 10:10:00,143.73,144.03,143.73,143.81,7857.0,128.1856,128.4531,128.1856,128.2569,7857.0
2020-08-05 10:20:00,143.74,143.98,143.74,143.83,4823.0,128.1945,128.4085,128.1945,128.2748,4823.0
2020-08-05 10:30:00,143.84,144.02,143.61,143.64,10826.0,128.2837,128.4442,128.0786,128.1053,10826.0
2020-08-05 10:40:00,143.66,143.73,143.46,143.46,2999.0,128.1231,128.1856,127.9448,127.9448,2999.0
2020-08-05 10:50:00,143.48,143.52,143.33,143.4,15657.0,127.9626,127.9983,127.8288,127.8913,15657.0
2020-08-05 11:00:00,143.39,143.45,142.96,143.18,10439.0,127.8824,127.9359,127.4989,127.6951,10439.0
2020-08-05 11:10:00,143.25,143.25,143.07,143.16,7926.0,127.7575,127.7575,127.597,127.6772,7926.0
2020-08-05 11:20:00,143.16,143.21,142.93,143.05,13810.0,127.6772,127.7218,127.4721,127.5791,13810.0
2020-08-05 11:30:00,143.1,143.33,143.01,143.07,8518.0,127.6237,127.8288,127.5434,127.597,8518.0
2020-08-05 11:40:00,143.1,143.1,142.8,142.81,12045.0,127.6237,127.6237,127.3562,127.3651,12045.0
2020-08-05 11:50:00,142.82,142.91,142.66,142.66,8498.0,127.374,127.4543,127.2313,127.2313,8498.0
2020-08-05 12:00:00,142.67,143.07,142.67,142.93,10837.0,127.2402,127.597,127.2402,127.4721,10837.0
2020-08-05 12:10:00,142.98,143.18,142.96,143.0,3875.0,127.5167,127.6951,127.4989,127.5345,3875.0
2020-08-05 12:20:00,143.03,143.03,142.71,142.77,5038.0,127.5613,127.5613,127.2759,127.3294,5038.0
2020-08-05 12:30:00,142.84,142.93,142.79,142.84,3601.0,127.3918,127.4721,127.3472,127.3918,3601.0
2020-08-05 12:40:00,142.81,142.89,142.77,142.83,8569.0,127.3651,127.4364,127.3294,127.3829,8569.0
2020-08-05 12:50:00,142.76,142.86,142.76,142.83,3045.0,127.3205,127.4097,127.3205,127.3829,3045.0
2020-08-05 13:00:00,142.85,142.96,142.78,142.82,3610.0,127.4008,127.4989,127.3383,127.374,3610.0
2020-08-05 13:10:00,142.83,142.86,142.7,142.7,5844.0,127.3829,127.4097,127.267,127.267,5844.0
2020-08-05 13:20:00,142.7,142.99,142.7,142.99,11528.0,127.267,127.5256,127.267,127.5256,11528.0
2020-08-05 13:30:00,142.99,142.99,142.73,142.82,8221.0,127.5256,127.5256,127.2937,127.374,8221.0
2020-08-05 13:40:00,142.85,143.02,142.81,142.93,7004.0,127.4008,127.5524,127.3651,127.4721,7004.0
2020-08-05 13:50:00,142.91,143.01,142.83,143.01,10898.0,127.4543,127.5434,127.3829,127.5434,10898.0
2020-08-05 14:00:00,142.99,143.26,142.99,143.06,11261.0,127.5256,127.7664,127.5256,127.588,11261.0
2020-08-05 14:10:00,143.06,143.13,143.03,143.07,9971.0,127.588,127.6505,127.5613,127.597,9971.0
2020-08-05 14:20:00,143.04,143.09,142.84,142.86,10984.0,127.5702,127.6148,127.3918,127.4097,10984.0
2020-08-05 14:30:00,142.89,142.91,142.69,142.69,6328.0,127.4364,127.4543,127.2581,127.2581,6328.0
2020-08-05 14:40:00,142.71,142.74,142.53,142.54,8544.0,127.2759,127.3026,127.1154,127.1243,8544.0
2020-08-05 14:50:00,142.58,142.63,142.26,142.26,6868.0,127.16,127.2045,126.8746,126.8746,6868.0
2020-08-05 15:00:00,142.25,142.36,142.06,142.08,6931.0,126.8656,126.9637,126.6962,126.714,6931.0
2020-08-05 15:10:00,142.08,142.1,141.97,142.07,9791.0,126.714,126.7319,126.6159,126.7051,9791.0
2020-08-05 15:20:00,142.07,142.11,141.95,142.02,10732.0,126.7051,126.7408,126.5981,126.6605,10732.0
2020-08-05 15:30:00,142.02,142.23,142.02,142.17,25167.0,126.6605,126.8478,126.6605,126.7943,25167.0
2020-08-05 15:40:00,142.18,142.27,142.12,142.21,21129.0,126.8032,126.8835,126.7497,126.83,21129.0
2020-08-05 15:50:00,142.26,142.46,142.18,142.33,68983.0,126.8746,127.0529,126.8032,126.937,68983.0
2020-08-06 09:30:00,141.82,142.4,141.73,142.31,22374.0,126.4821,126.9994,126.4019,126.9192,22374.0
2020-08-06 09:40:00,142.46,142.82,142.37,142.49,7516.0,127.0529,127.374,126.9727,127.0797,7516.0
2020-08-06 09:50:00,142.49,142.84,142.3,142.58,4404.0,127.0797,127.3918,126.9102,127.16,4404.0
2020-08-06 10:00:00,142.6,142.74,142.46,142.52,4284.0,127.1778,127.3026,127.0529,127.1064,4284.0
2020-08-06 10:10:00,142.53,142.74,142.35,142.63,8400.0,127.1154,127.3026,126.9548,127.2045,8400.0
2020-08-06 10:20:00,142.72,142.9,142.72,142.79,3501.0,127.2848,127.4453,127.2848,127.3472,3501.0
2020-08-06 10:30:00,142.72,142.9,142.48,142.49,10340.0,127.2848,127.4453,127.0708,127.0797,10340.0
2020-08-06 10:40:00,142.58,143.08,142.56,143.07,10948.0,127.16,127.6059,127.1421,127.597,10948.0
2020-08-06 10:50:00,143.06,143.25,142.92,143.02,12508.0,127.588,127.7575,127.4632,127.5524,12508.0
2020-08-06 11:00:00,143.03,143.1,142.9,142.92,15420.0,127.5613,127.6237,127.4453,127.4632,15420.0
2020-08-06 11:10:00,142.94,142.94,142.7,142.77,6897.0,127.481,127.481,127.267,127.3294,6897.0
2020-08-06 11:20:00,142.74,142.99,142.74,142.99,7516.0,127.3026,127.5256,127.3026,127.5256,7516.0
2020-08-06 11:30:00,142.96,143.35,142.93,143.09,11654.0,127.4989,127.8467,127.4721,127.6148,11654.0
2020-08-06 11:40:00,143.11,143.3,142.97,143.16,8343.0,127.6326,127.8021,127.5078,127.6772,8343.0
2020-08-06 11:50:00,143.19,143.19,142.94,143.03,12705.0,127.704,127.704,127.481,127.5613,12705.0
2020-08-06 12:00:00,143.0,143.15,143.0,143.11,5683.0,127.5345,127.6683,127.5345,127.6326,5683.0
2020-08-06 12:10:00,143.07,143.22,143.0,143.04,16920.0,127.597,127.7307,127.5345,127.5702,16920.0
2020-08-06 12:20:00,142.98,143.02,142.84,142.89,9339.0,127.5167,127.5524,127.3918,127.4364,9339.0
2020-08-06 12:30:00,142.89,142.91,142.76,142.87,4116.0,127.4364,127.4543,127.3205,127.4186,4116.0
2020-08-06 12:40:00,142.81,142.97,142.76,142.76,5161.0,127.3651,127.5078,127.3205,127.3205,5161.0
2020-08-06 12:50:00,142.71,142.79,142.59,142.68,7642.0,127.2759,127.3472,127.1689,127.2491,7642.0
2020-08-06 13:00:00,142.69,142.96,142.69,142.91,6488.0,127.2581,127.4989,127.2581,127.4543,6488.0
2020-08-06 13:10:00,143.02,143.1,142.94,143.03,3873.0,127.5524,127.6237,127.481,127.5613,3873.0
2020-08-06 13:20:00,142.97,143.16,142.91,143.08,7021.0,127.5078,127.6772,127.4543,127.6059,7021.0
2020-08-06 13:30:00,143.05,143.21,143.0,143.19,3451.0,127.5791,127.7218,127.5345,127.704,3451.0
2020-08-06 13:40:00,143.21,143.38,143.19,143.38,3628.0,127.7218,127.8734,127.704,127.8734,3628.0
2020-08-06 13:50:00,143.39,143.39,143.3,143.34,4733.0,127.8824,127.8824,127.8021,127.8378,4733.0
2020-08-06 14:00:00,143.33,143.48,143.31,143.43,5301.0,127.8288,127.9626,127.811,127.918,5301.0
2020-08-06 14:10:00,143.39,143.52,143.39,143.5,4107.0,127.8824,127.9983,127.8824,127.9805,4107.0
2020-08-06 14:20:00,143.49,143.57,143.37,143.57,6592.0,127.9715,128.0429,127.8645,128.0429,6592.0
2020-08-06 14:30:00,143.59,143.71,143.56,143.56,3416.0,128.0607,128.1677,128.034,128.034,3416.0
2020-08-06 14:40:00,143.55,143.66,143.48,143.6,6238.0,128.025,128.1231,127.9626,128.0696,6238.0
2020-08-06 14:50:00,143.59,143.75,143.41,143.42,9134.0,128.0607,128.2034,127.9002,127.9091,9134.0
2020-08-06 15:00:00,143.4,143.6,143.37,143.54,6092.0,127.8913,128.0696,127.8645,128.0161,6092.0
2020-08-06 15:10:00,143.53,143.68,143.44,143.66,10712.0,128.0072,128.141,127.9269,128.1231,10712.0
2020-08-06 15:20:00,143.66,143.69,143.37,143.48,10318.0,128.1231,128.1499,127.8645,127.9626,10318.0
2020-08-06 15:30:00,143.48,143.64,143.43,143.56,10496.0,127.9626,128.1053,127.918,128.034,10496.0
2020-08-06 15:40:00,143.57,143.57,143.4,143.45,17753.0,128.0429,128.0429,127.8913,127.9359,17753.0
2020-08-06 15:50:00,143.42,143.67,143.41,143.67,61988.0,127.9091,128.1321,127.9002,128.1321,61988.0
2020-08-07 09:30:00,143.01,144.14,142.76,143.49,22797.0,127.5434,128.5512,127.3205,127.9715,22797.0
2020-08-07 09:40:00,143.68,144.18,143.65,144.14,6103.0,128.141,128.5869,128.1142,128.5512,6103.0
2020-08-07 09:50:00,144.19,144.33,144.01,144.15,7775.0,128.5958,128.7207,128.4353,128.5602,7775.0
2020-08-07 10:00:00,144.1,144.2,143.73,143.73,5550.0,128.5156,128.6047,128.1856,128.1856,5550.0
2020-08-07 10:10:00,143.86,143.94,143.75,143.79,10599.0,128.3015,128.3729,128.2034,128.2391,10599.0
2020-08-07 10:20:00,143.78,143.83,143.52,143.72,14076.0,128.2302,128.2748,127.9983,128.1767,14076.0
2020-08-07 10:30:00,143.72,143.75,143.35,143.38,7005.0,128.1767,128.2034,127.8467,127.8734,7005.0
2020-08-07 10:40:00,143.44,143.62,143.3,143.32,6399.0,127.9269,128.0875,127.8021,127.8199,6399.0
2020-08-07 10:50:00,143.33,143.52,143.29,143.38,6052.0,127.8288,127.9983,127.7932,127.8734,6052.0
2020-08-07 11:00:00,143.38,143.77,143.38,143.77,12032.0,127.8734,128.2213,127.8734,128.2213,12032.0
2020-08-07 11:10:00,143.78,143.78,143.5,143.61,5722.0,128.2302,128.2302,127.9805,128.0786,5722.0
2020-08-07 11:20:00,143.63,143.78,143.5,143.54,4156.0,128.0964,128.2302,127.9805,128.0161,4156.0
2020-08-07 11:30:00,143.53,143.68,143.5,143.65,10101.0,128.0072,128.141,127.9805,128.1142,10101.0
2020-08-07 11:40:00,143.67,143.76,143.6,143.72,4597.0,128.1321,128.2123,128.0696,128.1767,4597.0
2020-08-07 11:50:00,143.68,143.74,143.55,143.74,7447.0,128.141,128.1945,128.025,128.1945,7447.0
2020-08-07 12:00:00,143.72,143.94,143.71,143.94,7295.0,128.1767,128.3729,128.1677,128.3729,7295.0
2020-08-07 12:10:00,143.95,144.05,143.79,143.81,5366.0,128.3818,128.471,128.2391,128.2569,5366.0
2020-08-07 12:20:00,143.8,143.95,143.76,143.91,3710.0,128.248,128.3818,128.2123,128.3461,3710.0
2020-08-07 12:30:00,143.89,143.9,143.71,143.75,4500.0,128.3283,128.3372,128.1677,128.2034,4500.0
2020-08-07 12:40:00,143.9,143.94,143.76,143.84,6600.0,128.3372,128.3729,128.2123,128.2837,6600.0
2020-08-07 12:50:00,143.82,143.95,143.81,143.81,1512.0,128.2658,128.3818,128.2569,128.2569,1512.0
2020-08-07 13:00:00,143.81,144.03,143.8,143.89,6700.0,128.2569,128.4531,128.248,128.3283,6700.0
2020-08-07 13:10:00,143.89,144.07,143.88,143.99,5700.0,128.3283,128.4888,128.3194,128.4175,5700.0
2020-08-07 13:20:00,143.95,144.07,143.92,143.99,5761.0,128.3818,128.4888,128.355,128.4175,5761.0
2020-08-07 13:30:00,144.0,144.09,143.9,143.93,3318.0,128.4264,128.5066,128.3372,128.3639,3318.0
2020-08-07 13:40:00,143.93,144.1,143.92,143.94,4201.0,128.3639,128.5156,128.355,128.3729,4201.0
2020-08-07 13:50:00,143.9,143.93,143.74,143.74,3800.0,128.3372,128.3639,128.1945,128.1945,3800.0
2020-08-07 14:00:00,143.74,143.89,143.62,143.67,5711.0,128.1945,128.3283,128.0875,128.1321,5711.0
2020-08-07 14:10:00,143.82,143.9,143.72,143.8,4252.0,128.2658,128.3372,128.1767,128.248,4252.0
2020-08-07 14:20:00,143.83,144.07,143.83,144.02,3414.0,128.2748,128.4888,128.2748,128.4442,3414.0
2020-08-07 14:30:00,143.96,144.06,143.94,143.98,4759.0,128.3907,128.4799,128.3729,128.4085,4759.0
2020-08-07 14:40:00,143.99,144.21,143.93,144.21,6079.0,128.4175,128.6137,128.3639,128.6137,6079.0
2020-08-07 14:50:00,144.19,144.19,144.02,144.15,4326.0,128.5958,128.5958,128.4442,128.5602,4326.0
2020-08-07 15:00:00,144.07,144.2,143.99,144.11,6060.0,128.4888,128.6047,128.4175,128.5245,6060.0
2020-08-07 15:10:00,144.12,144.16,143.98,144.03,6100.0,128.5334,128.5691,128.4085,128.4531,6100.0
2020-08-07 15:20:00,144.01,144.25,144.01,144.15,7983.0,128.4353,128.6493,128.4353,128.5602,7983.0
2020-08-07 15:30:00,144.16,144.22,144.06,144.14,14148.0,128.5691,128.6226,128.4799,128.5512,14148.0
2020-08-07 15:40:00,144.11,144.31,144.01,144.3,20469.0,128.5245,128.7029,128.4353,128.6939,20469.0
2020-08-07 15:50:00,144.29,144.29,143.81,143.9,72350.0,128.685,128.685,128.2569,128.3372,72350.0
2020-08-10 09:30:00,144.28,144.51,143.66,144.05,15724.0,128.6761,128.8812,128.1231,128.471,15724.0
2020-08-10 09:40:00,144.09,144.15,143.89,144.15,2458.0,128.5066,128.5602,128.3283,128.5602,2458.0
2020-08-10 09:50:00,144.07,144.43,144.07,144.33,3172.0,128.4888,128.8099,128.4888,128.7207,3172.0
2020-08-10 10:00:00,144.26,144.27,143.8,144.0,7845.0,128.6583,128.6672,128.248,128.4264,7845.0
2020-08-10 10:10:00,144.0,144.17,143.8,144.17,3767.0,128.4264,128.578,128.248,128.578,3767.0
2020-08-10 10:20:00,144.23,144.75,144.23,144.68,5315.0,128.6315,129.0953,128.6315,129.0328,5315.0
2020-08-10 10:30:00,144.65,144.71,144.43,144.51,5170.0,129.0061,129.0596,128.8099,128.8812,5170.0
2020-08-10 10:40:00,144.36,144.36,143.91,143.92,15361.0,128.7474,128.7474,128.3461,128.355,15361.0
2020-08-10 10:50:00,143.91,144.11,143.76,143.94,12579.0,128.3461,128.5245,128.2123,128.3729,12579.0
2020-08-10 11:00:00,143.92,144.1,143.85,144.06,4437.0,128.355,128.5156,128.2926,128.4799,4437.0
2020-08-10 11:10:00,144.04,144.04,143.78,143.87,6597.0,128.4621,128.4621,128.2302,128.3104,6597.0
2020-08-10 11:20:00,143.83,143.98,143.71,143.79,6815.0,128.2748,128.4085,128.1677,128.2391,6815.0
2020-08-10 11:30:00,143.78,144.04,143.74,143.84,7661.0,128.2302,128.4621,128.1945,128.2837,7661.0
2020-08-10 11:40:00,143.89,144.04,143.87,143.95,4072.0,128.3283,128.4621,128.3104,128.3818,4072.0
2020-08-10 11:50:00,143.92,143.96,143.81,143.91,3336.0,128.355,128.3907,128.2569,128.3461,3336.0
2020-08-10 12:00:00,143.92,143.97,143.82,143.82,3104.0,128.355,128.3996,128.2658,128.2658,3104.0
2020-08-10 12:10:00,143.78,143.9,143.62,143.63,4864.0,128.2302,128.3372,128.0875,128.0964,4864.0
2020-08-10 12:20:00,143.64,143.72,143.56,143.56,3001.0,128.1053,128.1767,128.034,128.034,3001.0
2020-08-10 12:30:00,143.53,143.65,143.53,143.63,5800.0,128.0072,128.1142,128.0072,128.0964,5800.0
2020-08-10 12:40:00,143.62,143.82,143.62,143.77,2736.0,128.0875,128.2658,128.0875,128.2213,2736.0
2020-08-10 12:50:00,143.77,143.83,143.69,143.74,6679.0,128.2213,128.2748,128.1499,128.1945,6679.0
2020-08-10 13:00:00,143.76,143.89,143.75,143.81,3411.0,128.2123,128.3283,128.2034,128.2569,3411.0
2020-08-10 13:10:00,143.69,143.78,143.59,143.69,4957.0,128.1499,128.2302,128.0607,128.1499,4957.0
2020-08-10 13:20:00,143.68,143.82,143.68,143.82,4134.0,128.141,128.2658,128.141,128.2658,4134.0
2020-08-10 13:30:00,143.81,143.96,143.75,143.96,4720.0,128.2569,128.3907,128.2034,128.3907,4720.0
2020-08-10 13:40:00,143.95,144.04,143.84,144.0,2600.0,128.3818,128.4621,128.2837,128.4264,2600.0
2020-08-10 13:50:00,144.05,144.05,143.88,143.88,2256.0,128.471,128.471,128.3194,128.3194,2256.0
2020-08-10 14:00:00,143.85,143.96,143.84,143.91,3881.0,128.2926,128.3907,128.2837,128.3461,3881.0
2020-08-10 14:10:00,143.9,143.94,143.75,143.79,4101.0,128.3372,128.3729,128.2034,128.2391,4101.0
2020-08-10 14:20:00,143.78,143.93,143.78,143.89,3575.0,128.2302,128.3639,128.2302,128.3283,3575.0
2020-08-10 14:30:00,143.86,144.03,143.85,143.97,5788.0,128.3015,128.4531,128.2926,128.3996,5788.0
2020-08-10 14:40:00,143.97,144.03,143.94,144.0,5352.0,128.3996,128.4531,128.3729,128.4264,5352.0
2020-08-10 14:50:00,144.06,144.08,143.9,144.0,6770.0,128.4799,128.4977,128.3372,128.4264,6770.0
2020-08-10 15:00:00,143.98,144.23,143.98,144.21,3972.0,128.4085,128.6315,128.4085,128.6137,3972.0
2020-08-10 15:10:00,144.16,144.31,144.16,144.17,3712.0,128.5691,128.7029,128.5691,128.578,3712.0
2020-08-10 15:20:00,144.19,144.23,144.06,144.22,5397.0,128.5958,128.6315,128.4799,128.6226,5397.0
2020-08-10 15:30:00,144.21,144.21,144.01,144.04,10005.0,128.6137,128.6137,128.4353,128.4621,10005.0
2020-08-10 15:40:00,144.05,144.06,143.87,143.87,11954.0,128.471,128.4799,128.3104,128.3104,11954.0
2020-08-10 15:50:00,143.85,144.08,143.85,143.96,32977.0,128.2926,128.4977,128.2926,128.3907,32977.0
2020-08-11 09:30:00,144.4,144.5,143.97,144.07,13331.0,128.7831,128.8723,128.3996,128.4888,13331.0
2020-08-11 09:40:00,144.08,144.08,143.42,143.89,7329.0,128.4977,128.4977,127.9091,128.3283,7329.0
2020-08-11 09:50:00,143.74,143.74,142.81,142.81,6796.0,128.1945,128.1945,127.3651,127.3651,6796.0
2020-08-11 10:00:00,142.77,142.85,142.23,142.47,16586.0,127.3294,127.4008,126.8478,127.0618,16586.0
2020-08-11 10:10:00,142.46,142.68,142.03,142.68,27934.0,127.0529,127.2491,126.6694,127.2491,27934.0
2020-08-11 10:20:00,142.6,142.86,142.51,142.71,12372.0,127.1778,127.4097,127.0975,127.2759,12372.0
2020-08-11 10:30:00,142.81,142.81,142.51,142.64,13829.0,127.3651,127.3651,127.0975,127.2135,13829.0
2020-08-11 10:40:00,142.66,142.71,142.42,142.49,7789.0,127.2313,127.2759,127.0173,127.0797,7789.0
2020-08-11 10:50:00,142.5,142.68,142.45,142.51,9907.0,127.0886,127.2491,127.044,127.0975,9907.0
2020-08-11 11:00:00,142.51,142.64,142.37,142.38,11616.0,127.0975,127.2135,126.9727,126.9816,11616.0
2020-08-11 11:10:00,142.29,142.29,141.89,142.12,12101.0,126.9013,126.9013,126.5446,126.7497,12101.0
2020-08-11 11:20:00,142.12,142.41,142.12,142.35,10646.0,126.7497,127.0083,126.7497,126.9548,10646.0
2020-08-11 11:30:00,142.37,142.5,142.08,142.35,25686.0,126.9727,127.0886,126.714,126.9548,25686.0
2020-08-11 11:40:00,142.38,142.6,142.22,142.6,10179.0,126.9816,127.1778,126.8389,127.1778,10179.0
2020-08-11 11:50:00,142.59,142.6,142.32,142.32,17174.0,127.1689,127.1778,126.9281,126.9281,17174.0
2020-08-11 12:00:00,142.3,142.45,142.2,142.34,10668.0,126.9102,127.044,126.821,126.9459,10668.0
2020-08-11 12:10:00,142.36,142.38,142.15,142.15,2935.0,126.9637,126.9816,126.7765,126.7765,2935.0
2020-08-11 12:20:00,142.14,142.17,141.94,141.94,3800.0,126.7675,126.7943,126.5892,126.5892,3800.0
2020-08-11 12:30:00,142.0,142.44,142.0,142.44,11000.0,126.6427,127.0351,126.6427,127.0351,11000.0
2020-08-11 12:40:00,142.41,142.41,142.26,142.4,4651.0,127.0083,127.0083,126.8746,126.9994,4651.0
2020-08-11 12:50:00,142.35,142.63,142.35,142.55,20171.0,126.9548,127.2045,126.9548,127.1332,20171.0
2020-08-11 13:00:00,142.56,142.58,142.42,142.48,15755.0,127.1421,127.16,127.0173,127.0708,15755.0
2020-08-11 13:10:00,142.48,142.86,142.46,142.83,32456.0,127.0708,127.4097,127.0529,127.3829,32456.0
2020-08-11 13:20:00,142.81,142.94,142.75,142.94,7212.0,127.3651,127.481,127.3116,127.481,7212.0
2020-08-11 13:30:00,142.93,143.32,142.91,143.27,14106.0,127.4721,127.8199,127.4543,127.7753,14106.0
2020-08-11 13:40:00,143.27,143.41,143.25,143.36,6863.0,127.7753,127.9002,127.7575,127.8556,6863.0
2020-08-11 13:50:00,143.37,143.79,143.37,143.69,9139.0,127.8645,128.2391,127.8645,128.1499,9139.0
2020-08-11 14:00:00,143.7,143.79,143.43,143.58,6736.0,128.1588,128.2391,127.918,128.0518,6736.0
2020-08-11 14:10:00,143.62,143.69,143.55,143.61,11461.0,128.0875,128.1499,128.025,128.0786,11461.0
2020-08-11 14:20:00,143.57,143.62,143.45,143.53,7249.0,128.0429,128.0875,127.9359,128.0072,7249.0
2020-08-11 14:30:00,143.55,143.59,143.31,143.31,7699.0,128.025,128.0607,127.811,127.811,7699.0
2020-08-11 14:40:00,143.37,143.45,143.32,143.38,6688.0,127.8645,127.9359,127.8199,127.8734,6688.0
2020-08-11 14:50:00,143.39,143.54,143.29,143.54,7809.0,127.8824,128.0161,127.7932,128.0161,7809.0
2020-08-11 15:00:00,143.55,143.6,143.46,143.5,12299.0,128.025,128.0696,127.9448,127.9805,12299.0
2020-08-11 15:10:00,143.55,143.58,142.84,142.92,13613.0,128.025,128.0518,127.3918,127.4632,13613.0
2020-08-11 15:20:00,142.89,143.18,142.83,143.14,13926.0,127.4364,127.6951,127.3829,127.6594,13926.0
2020-08-11 15:30:00,143.13,143.24,142.83,142.94,18384.0,127.6505,127.7486,127.3829,127.481,18384.0
2020-08-11 15:40:00,142.97,143.03,142.75,142.76,24965.0,127.5078,127.5613,127.3116,127.3205,24965.0
2020-08-11 15:50:00,142.66,142.71,142.26,142.53,88434.0,127.2313,127.2759,126.8746,127.1154,88434.0
2020-08-12 09:30:00,142.97,143.23,142.5,142.97,14633.0,127.5078,127.7397,127.0886,127.5078,14633.0
2020-08-12 09:40:00,143.02,143.49,142.99,143.16,8184.0,127.5524,127.9715,127.5256,127.6772,8184.0
2020-08-12 09:50:00,143.1,143.1,142.51,143.07,5400.0,127.6237,127.6237,127.0975,127.597,5400.0
2020-08-12 10:00:00,143.12,143.4,143.04,143.35,7408.0,127.6416,127.8913,127.5702,127.8467,7408.0
2020-08-12 10:10:00,143.38,143.63,143.36,143.56,4206.0,127.8734,128.0964,127.8556,128.034,4206.0
2020-08-12 10:20:00,143.61,143.82,143.56,143.82,8061.0,128.0786,128.2658,128.034,128.2658,8061.0
2020-08-12 10:30:00,143.84,144.13,143.8,144.05,9199.0,128.2837,128.5423,128.248,128.471,9199.0
2020-08-12 10:40:00,144.1,144.41,144.1,144.2,11809.0,128.5156,128.792,128.5156,128.6047,11809.0
2020-08-12 10:50:00,144.24,144.42,144.21,144.37,3261.0,128.6404,128.801,128.6137,128.7564,3261.0
2020-08-12 11:00:00,144.38,144.52,144.21,144.31,6818.0,128.7653,128.8901,128.6137,128.7029,6818.0
2020-08-12 11:10:00,144.27,144.55,144.21,144.5,4743.0,128.6672,128.9169,128.6137,128.8723,4743.0
2020-08-12 11:20:00,144.47,144.9,144.47,144.88,6472.0,128.8455,129.229,128.8455,129.2112,6472.0
2020-08-12 11:30:00,144.87,145.3,144.87,145.26,13813.0,129.2023,129.5858,129.2023,129.5501,13813.0
2020-08-12 11:40:00,145.22,145.43,145.18,145.25,12506.0,129.5144,129.7017,129.4788,129.5412,12506.0
2020-08-12 11:50:00,145.3,145.73,145.27,145.71,13248.0,129.5858,129.9693,129.559,129.9514,13248.0
2020-08-12 12:00:00,145.74,146.04,145.65,145.81,6855.0,129.9782,130.2458,129.8979,130.0406,6855.0
2020-08-12 12:10:00,145.88,146.12,145.82,146.12,8048.0,130.1031,130.3171,130.0495,130.3171,8048.0
2020-08-12 12:20:00,146.12,146.14,145.86,145.97,20730.0,130.3171,130.3349,130.0852,130.1833,20730.0
2020-08-12 12:30:00,145.97,146.05,145.93,146.05,36265.0,130.1833,130.2547,130.1476,130.2547,36265.0
2020-08-12 12:40:00,146.11,146.29,146.05,146.29,7724.0,130.3082,130.4687,130.2547,130.4687,7724.0
2020-08-12 12:50:00,146.29,146.42,145.95,146.02,9778.0,130.4687,130.5847,130.1655,130.2279,9778.0
2020-08-12 13:00:00,146.0,146.1,145.87,145.89,9350.0,130.2101,130.2993,130.0941,130.112,9350.0
2020-08-12 13:10:00,145.93,145.94,145.76,145.91,5214.0,130.1476,130.1566,129.996,130.1298,5214.0
2020-08-12 13:20:00,145.9,146.12,145.9,145.96,7314.0,130.1209,130.3171,130.1209,130.1744,7314.0
2020-08-12 13:30:00,145.95,146.11,145.89,145.98,9587.0,130.1655,130.3082,130.112,130.1922,9587.0
2020-08-12 13:40:00,145.98,146.24,145.93,146.24,10479.0,130.1922,130.4241,130.1476,130.4241,10479.0
2020-08-12 13:50:00,146.23,146.47,146.22,146.46,11074.0,130.4152,130.6292,130.4063,130.6203,11074.0
2020-08-12 14:00:00,146.46,146.54,146.34,146.37,6009.0,130.6203,130.6917,130.5133,130.5401,6009.0
2020-08-12 14:10:00,146.4,146.41,146.16,146.23,12251.0,130.5668,130.5757,130.3528,130.4152,12251.0
2020-08-12 14:20:00,146.22,146.54,146.11,146.4,10380.0,130.4063,130.6917,130.3082,130.5668,10380.0
2020-08-12 14:30:00,146.39,146.41,146.27,146.36,6935.0,130.5579,130.5757,130.4509,130.5311,6935.0
2020-08-12 14:40:00,146.35,146.56,146.35,146.52,8743.0,130.5222,130.7095,130.5222,130.6738,8743.0
2020-08-12 14:50:00,146.51,146.73,146.44,146.55,7390.0,130.6649,130.8611,130.6025,130.7006,7390.0
2020-08-12 15:00:00,146.56,146.69,146.54,146.54,7374.0,130.7095,130.8255,130.6917,130.6917,7374.0
2020-08-12 15:10:00,146.59,146.65,146.47,146.58,11442.0,130.7363,130.7898,130.6292,130.7274,11442.0
2020-08-12 15:20:00,146.55,146.66,146.45,146.52,18070.0,130.7006,130.7987,130.6114,130.6738,18070.0
2020-08-12 15:30:00,146.52,146.53,146.3,146.47,18043.0,130.6738,130.6828,130.4776,130.6292,18043.0
2020-08-12 15:40:00,146.47,146.56,146.28,146.3,28627.0,130.6292,130.7095,130.4598,130.4776,28627.0
2020-08-12 15:50:00,146.34,146.36,145.98,146.03,95196.0,130.5133,130.5311,130.1922,130.2368,95196.0
2020-08-13 09:30:00,146.5,146.5,145.5,145.5,28898.0,130.656,130.656,129.7642,129.7642,28898.0
2020-08-13 09:40:00,145.43,146.16,145.43,145.95,18407.0,129.7017,130.3528,129.7017,130.1655,18407.0
2020-08-13 09:50:00,145.99,146.26,145.92,146.08,9229.0,130.2012,130.442,130.1387,130.2814,9229.0
2020-08-13 10:00:00,146.02,146.21,145.8,146.21,8834.0,130.2279,130.3974,130.0317,130.3974,8834.0
2020-08-13 10:10:00,146.14,146.54,146.11,146.42,22264.0,130.3349,130.6917,130.3082,130.5847,22264.0
2020-08-13 10:20:00,146.48,146.78,146.44,146.6,6231.0,130.6382,130.9057,130.6025,130.7452,6231.0
2020-08-13 10:30:00,146.56,146.7,146.55,146.63,5225.0,130.7095,130.8344,130.7006,130.7719,5225.0
2020-08-13 10:40:00,146.57,146.6,146.34,146.5,5945.0,130.7184,130.7452,130.5133,130.656,5945.0
2020-08-13 10:50:00,146.53,146.8,146.53,146.65,7373.0,130.6828,130.9236,130.6828,130.7898,7373.0
2020-08-13 11:00:00,146.67,146.84,146.52,146.77,8475.0,130.8076,130.9592,130.6738,130.8968,8475.0
2020-08-13 11:10:00,146.78,146.95,146.63,146.74,6412.0,130.9057,131.0573,130.7719,130.87,6412.0
2020-08-13 11:20:00,146.78,146.99,146.77,146.82,9883.0,130.9057,131.093,130.8968,130.9414,9883.0
2020-08-13 11:30:00,146.84,146.91,146.57,146.57,7717.0,130.9592,131.0217,130.7184,130.7184,7717.0
2020-08-13 11:40:00,146.51,146.59,146.28,146.28,9518.0,130.6649,130.7363,130.4598,130.4598,9518.0
2020-08-13 11:50:00,146.29,146.44,146.08,146.13,7977.0,130.4687,130.6025,130.2814,130.326,7977.0
2020-08-13 12:00:00,146.11,146.54,146.09,146.54,9498.0,130.3082,130.6917,130.2903,130.6917,9498.0
2020-08-13 12:10:00,146.53,146.58,146.42,146.58,3984.0,130.6828,130.7274,130.5847,130.7274,3984.0
2020-08-13 12:20:00,146.56,146.59,146.46,146.55,3000.0,130.7095,130.7363,130.6203,130.7006,3000.0
2020-08-13 12:30:00,146.59,146.68,146.54,146.64,3964.0,130.7363,130.8165,130.6917,130.7809,3964.0
2020-08-13 12:40:00,146.61,146.61,146.45,146.45,6167.0,130.7541,130.7541,130.6114,130.6114,6167.0
2020-08-13 12:50:00,146.45,146.66,146.41,146.66,2512.0,130.6114,130.7987,130.5757,130.7987,2512.0
2020-08-13 13:00:00,146.62,146.73,146.55,146.73,3303.0,130.763,130.8611,130.7006,130.8611,3303.0
2020-08-13 13:10:00,146.68,146.75,146.65,146.75,8358.0,130.8165,130.879,130.7898,130.879,8358.0
2020-08-13 13:20:00,146.77,146.77,146.64,146.69,3284.0,130.8968,130.8968,130.7809,130.8255,3284.0
2020-08-13 13:30:00,146.66,146.71,146.48,146.62,5385.0,130.7987,130.8433,130.6382,130.763,5385.0
2020-08-13 13:40:00,146.59,146.85,146.57,146.83,6553.0,130.7363,130.9682,130.7184,130.9503,6553.0
2020-08-13 13:50:00,146.86,146.97,146.84,146.87,5913.0,130.9771,131.0752,130.9592,130.986,5913.0
2020-08-13 14:00:00,146.89,146.89,146.47,146.56,4491.0,131.0038,131.0038,130.6292,130.7095,4491.0
2020-08-13 14:10:00,146.57,146.64,146.41,146.42,6610.0,130.7184,130.7809,130.5757,130.5847,6610.0
2020-08-13 14:20:00,146.44,146.6,146.29,146.43,8562.0,130.6025,130.7452,130.4687,130.5936,8562.0
2020-08-13 14:30:00,146.45,146.56,146.34,146.35,4574.0,130.6114,130.7095,130.5133,130.5222,4574.0
2020-08-13 14:40:00,146.48,146.59,146.38,146.38,4004.0,130.6382,130.7363,130.549,130.549,4004.0
2020-08-13 14:50:00,146.33,146.34,146.07,146.19,8083.0,130.5044,130.5133,130.2725,130.3795,8083.0
2020-08-13 15:00:00,146.24,146.32,146.12,146.24,7281.0,130.4241,130.4955,130.3171,130.4241,7281.0
2020-08-13 15:10:00,146.21,146.5,146.17,146.46,5924.0,130.3974,130.656,130.3617,130.6203,5924.0
2020-08-13 15:20:00,146.5,146.6,146.45,146.56,9605.0,130.656,130.7452,130.6114,130.7095,9605.0
2020-08-13 15:30:00,146.57,146.72,146.55,146.58,13247.0,130.7184,130.8522,130.7006,130.7274,13247.0
2020-08-13 15:40:00,146.56,146.57,146.33,146.37,12865.0,130.7095,130.7184,130.5044,130.5401,12865.0
2020-08-13 15:50:00,146.42,146.75,146.33,146.57,67589.0,130.5847,130.879,130.5044,130.7184,67589.0
2020-08-14 09:30:00,146.47,146.53,146.11,146.24,11145.0,130.6292,130.6828,130.3082,130.4241,11145.0
2020-08-14 09:40:00,146.15,146.28,145.82,146.16,1975.0,130.3439,130.4598,130.0495,130.3528,1975.0
2020-08-14 09:50:00,146.19,146.33,146.1,146.1,3800.0,130.3795,130.5044,130.2993,130.2993,3800.0
2020-08-14 10:00:00,146.13,146.13,145.86,146.06,6663.0,130.326,130.326,130.0852,130.2636,6663.0
2020-08-14 10:10:00,146.11,146.21,145.86,146.2,4629.0,130.3082,130.3974,130.0852,130.3884,4629.0
2020-08-14 10:20:00,146.14,146.51,146.11,146.33,4019.0,130.3349,130.6649,130.3082,130.5044,4019.0
2020-08-14 10:30:00,146.42,146.79,146.4,146.78,4336.0,130.5847,130.9146,130.5668,130.9057,4336.0
2020-08-14 10:40:00,146.8,146.93,146.66,146.7,1785.0,130.9236,131.0395,130.7987,130.8344,1785.0
2020-08-14 10:50:00,146.69,146.72,146.47,146.47,4172.0,130.8255,130.8522,130.6292,130.6292,4172.0
2020-08-14 11:00:00,146.49,146.58,146.34,146.53,4979.0,130.6471,130.7274,130.5133,130.6828,4979.0
2020-08-14 11:10:00,146.56,146.56,146.39,146.54,2035.0,130.7095,130.7095,130.5579,130.6917,2035.0
2020-08-14 11:20:00,146.58,146.66,146.49,146.49,2542.0,130.7274,130.7987,130.6471,130.6471,2542.0
2020-08-14 11:30:00,146.54,146.56,146.41,146.41,2107.0,130.6917,130.7095,130.5757,130.5757,2107.0
2020-08-14 11:40:00,146.39,146.44,146.3,146.39,2897.0,130.5579,130.6025,130.4776,130.5579,2897.0
2020-08-14 11:50:00,146.31,146.32,146.18,146.31,3836.0,130.4866,130.4955,130.3706,130.4866,3836.0
2020-08-14 12:00:00,146.33,146.39,146.25,146.39,3287.0,130.5044,130.5579,130.433,130.5579,3287.0
2020-08-14 12:10:00,146.37,146.38,146.18,146.19,2610.0,130.5401,130.549,130.3706,130.3795,2610.0
2020-08-14 12:20:00,146.21,146.21,146.09,146.16,3353.0,130.3974,130.3974,130.2903,130.3528,3353.0
2020-08-14 12:30:00,146.22,146.32,146.03,146.03,4429.0,130.4063,130.4955,130.2368,130.2368,4429.0
2020-08-14 12:40:00,146.04,146.1,145.9,145.97,4615.0,130.2458,130.2993,130.1209,130.1833,4615.0
2020-08-14 12:50:00,145.98,145.99,145.78,145.91,4000.0,130.1922,130.2012,130.0139,130.1298,4000.0
2020-08-14 13:00:00,145.93,146.02,145.91,146.0,2300.0,130.1476,130.2279,130.1298,130.2101,2300.0
2020-08-14 13:10:00,146.02,146.09,145.86,145.93,4347.0,130.2279,130.2903,130.0852,130.1476,4347.0
2020-08-14 13:20:00,145.93,146.1,145.92,146.09,3243.0,130.1476,130.2993,130.1387,130.2903,3243.0
2020-08-14 13:30:00,146.14,146.18,146.08,146.13,5395.0,130.3349,130.3706,130.2814,130.326,5395.0
2020-08-14 13:40:00,146.09,146.3,146.04,146.25,4749.0,130.2903,130.4776,130.2458,130.433,4749.0
2020-08-14 13:50:00,146.21,146.35,146.17,146.32,2902.0,130.3974,130.5222,130.3617,130.4955,2902.0
2020-08-14 14:00:00,146.33,146.36,146.22,146.3,4100.0,130.5044,130.5311,130.4063,130.4776,4100.0
2020-08-14 14:10:00,146.31,146.34,146.2,146.32,4046.0,130.4866,130.5133,130.3884,130.4955,4046.0
2020-08-14 14:20:00,146.34,146.4,146.28,146.39,3268.0,130.5133,130.5668,130.4598,130.5579,3268.0
2020-08-14 14:30:00,146.39,146.39,146.18,146.23,5795.0,130.5579,130.5579,130.3706,130.4152,5795.0
2020-08-14 14:40:00,146.21,146.25,146.13,146.2,3389.0,130.3974,130.433,130.326,130.3884,3389.0
2020-08-14 14:50:00,146.18,146.26,146.06,146.08,7533.0,130.3706,130.442,130.2636,130.2814,7533.0
2020-08-14 15:00:00,146.1,146.25,146.09,146.11,3202.0,130.2993,130.433,130.2903,130.3082,3202.0
2020-08-14 15:10:00,146.11,146.24,146.09,146.16,5008.0,130.3082,130.4241,130.2903,130.3528,5008.0
2020-08-14 15:20:00,146.12,146.19,146.02,146.1,7817.0,130.3171,130.3795,130.2279,130.2993,7817.0
2020-08-14 15:30:00,146.07,146.15,145.94,145.96,8854.0,130.2725,130.3439,130.1566,130.1744,8854.0
2020-08-14 15:40:00,145.96,146.08,145.7,145.71,11158.0,130.1744,130.2814,129.9425,129.9514,11158.0
2020-08-14 15:50:00,145.71,146.24,145.71,146.07,45172.0,129.9514,130.4241,129.9514,130.2725,45172.0
2020-08-17 09:30:00,146.23,146.33,145.82,146.18,11912.0,130.4152,130.5044,130.0495,130.3706,11912.0
2020-08-17 09:40:00,146.26,146.39,146.11,146.21,1857.0,130.442,130.5579,130.3082,130.3974,1857.0
2020-08-17 09:50:00,146.18,146.44,146.05,146.35,2548.0,130.3706,130.6025,130.2547,130.5222,2548.0
2020-08-17 10:00:00,146.39,146.68,146.23,146.63,6915.0,130.5579,130.8165,130.4152,130.7719,6915.0
2020-08-17 10:10:00,146.71,147.32,146.63,147.32,7671.0,130.8433,131.3873,130.7719,131.3873,7671.0
2020-08-17 10:20:00,147.29,147.46,147.16,147.32,9058.0,131.3606,131.5122,131.2446,131.3873,9058.0
2020-08-17 10:30:00,147.36,147.92,147.36,147.66,13613.0,131.423,131.9224,131.423,131.6905,13613.0
2020-08-17 10:40:00,147.65,147.93,147.64,147.82,26553.0,131.6816,131.9313,131.6727,131.8332,26553.0
2020-08-17 10:50:00,147.8,147.95,147.8,147.91,3407.0,131.8154,131.9492,131.8154,131.9135,3407.0
2020-08-17 11:00:00,147.95,147.96,147.76,147.82,7081.0,131.9492,131.9581,131.7797,131.8332,7081.0
2020-08-17 11:10:00,147.83,147.87,147.6,147.81,5113.0,131.8422,131.8778,131.637,131.8243,5113.0
2020-08-17 11:20:00,147.8,147.98,147.8,147.92,5610.0,131.8154,131.9759,131.8154,131.9224,5610.0
2020-08-17 11:30:00,147.92,148.0,147.82,147.83,11632.0,131.9224,131.9938,131.8332,131.8422,11632.0
2020-08-17 11:40:00,147.81,147.94,147.77,147.78,9014.0,131.8243,131.9403,131.7887,131.7976,9014.0
2020-08-17 11:50:00,147.81,147.9,147.72,147.76,5276.0,131.8243,131.9046,131.7441,131.7797,5276.0
2020-08-17 12:00:00,147.78,147.78,147.59,147.66,6332.0,131.7976,131.7976,131.6281,131.6905,6332.0
2020-08-17 12:10:00,147.59,147.68,147.56,147.62,4644.0,131.6281,131.7084,131.6014,131.6549,4644.0
2020-08-17 12:20:00,147.61,147.71,147.5,147.7,3683.0,131.646,131.7351,131.5479,131.7262,3683.0
2020-08-17 12:30:00,147.77,147.91,147.77,147.87,5001.0,131.7887,131.9135,131.7887,131.8778,5001.0
2020-08-17 12:40:00,147.89,148.0,147.77,148.0,7421.0,131.8957,131.9938,131.7887,131.9938,7421.0
2020-08-17 12:50:00,147.98,148.26,147.96,148.12,11692.0,131.9759,132.2257,131.9581,132.1008,11692.0
2020-08-17 13:00:00,148.13,148.6,148.13,148.57,15375.0,132.1097,132.5289,132.1097,132.5021,15375.0
2020-08-17 13:10:00,148.55,148.66,148.53,148.59,9587.0,132.4843,132.5824,132.4665,132.52,9587.0
2020-08-17 13:20:00,148.57,148.81,148.51,148.54,8787.0,132.5021,132.7162,132.4486,132.4754,8787.0
2020-08-17 13:30:00,148.57,148.59,148.42,148.46,7377.0,132.5021,132.52,132.3684,132.404,7377.0
2020-08-17 13:40:00,148.5,148.55,148.38,148.48,5485.0,132.4397,132.4843,132.3327,132.4219,5485.0
2020-08-17 13:50:00,148.5,148.78,148.5,148.78,3660.0,132.4397,132.6894,132.4397,132.6894,3660.0
2020-08-17 14:00:00,148.73,148.89,148.69,148.69,7490.0,132.6448,132.7875,132.6092,132.6092,7490.0
2020-08-17 14:10:00,148.69,148.72,148.65,148.65,5824.0,132.6092,132.6359,132.5735,132.5735,5824.0
2020-08-17 14:20:00,148.67,148.77,148.52,148.59,5732.0,132.5913,132.6805,132.4575,132.52,5732.0
2020-08-17 14:30:00,148.65,148.74,148.41,148.72,32901.0,132.5735,132.6537,132.3594,132.6359,32901.0
2020-08-17 14:40:00,148.72,148.79,148.48,148.49,33803.0,132.6359,132.6983,132.4219,132.4308,33803.0
2020-08-17 14:50:00,148.47,148.51,148.14,148.18,25549.0,132.4129,132.4486,132.1186,132.1543,25549.0
2020-08-17 15:00:00,148.18,148.29,147.97,147.97,18400.0,132.1543,132.2524,131.967,131.967,18400.0
2020-08-17 15:10:00,147.96,148.32,147.89,148.32,19241.0,131.9581,132.2792,131.8957,132.2792,19241.0
2020-08-17 15:20:00,148.28,148.44,148.22,148.34,12759.0,132.2435,132.3862,132.19,132.297,12759.0
2020-08-17 15:30:00,148.36,148.62,148.35,148.56,19368.0,132.3148,132.5467,132.3059,132.4932,19368.0
2020-08-17 15:40:00,148.57,148.61,148.39,148.54,26440.0,132.5021,132.5378,132.3416,132.4754,26440.0
2020-08-17 15:50:00,148.56,148.6,148.34,148.34,83743.0,132.4932,132.5289,132.297,132.297,83743.0
2020-08-18 09:30:00,148.19,148.61,148.01,148.22,22679.0,132.1632,132.5378,132.0027,132.19,22679.0
2020-08-18 09:40:00,148.29,148.68,148.25,148.6,16071.0,132.2524,132.6002,132.2167,132.5289,16071.0
2020-08-18 09:50:00,148.64,148.71,148.27,148.36,22302.0,132.5646,132.627,132.2346,132.3148,22302.0
2020-08-18 10:00:00,148.33,148.36,147.71,147.72,10126.0,132.2881,132.3148,131.7351,131.7441,10126.0
2020-08-18 10:10:00,147.75,147.86,147.69,147.77,9247.0,131.7708,131.8689,131.7173,131.7887,9247.0
2020-08-18 10:20:00,147.82,147.84,147.33,147.49,27741.0,131.8332,131.8511,131.3962,131.5389,27741.0
2020-08-18 10:30:00,147.53,148.06,147.53,148.0,11386.0,131.5746,132.0473,131.5746,131.9938,11386.0
2020-08-18 10:40:00,148.12,148.13,147.91,148.0,10449.0,132.1008,132.1097,131.9135,131.9938,10449.0
2020-08-18 10:50:00,148.03,148.7,148.03,148.61,9840.0,132.0205,132.6181,132.0205,132.5378,9840.0
2020-08-18 11:00:00,148.56,148.74,148.35,148.35,9084.0,132.4932,132.6537,132.3059,132.3059,9084.0
2020-08-18 11:10:00,148.37,148.61,148.28,148.58,27102.0,132.3238,132.5378,132.2435,132.5111,27102.0
2020-08-18 11:20:00,148.55,148.76,148.42,148.48,12827.0,132.4843,132.6716,132.3684,132.4219,12827.0
2020-08-18 11:30:00,148.53,148.73,148.53,148.6,13529.0,132.4665,132.6448,132.4665,132.5289,13529.0
2020-08-18 11:40:00,148.62,148.86,148.58,148.86,6183.0,132.5467,132.7608,132.5111,132.7608,6183.0
2020-08-18 11:50:00,148.89,149.09,148.85,148.92,15210.0,132.7875,132.9659,132.7519,132.8143,15210.0
2020-08-18 12:00:00,148.98,149.08,148.89,149.08,6003.0,132.8678,132.957,132.7875,132.957,6003.0
2020-08-18 12:10:00,149.08,149.11,148.95,149.0,8058.0,132.957,132.9837,132.841,132.8856,8058.0
2020-08-18 12:20:00,149.0,149.14,148.98,149.11,4901.0,132.8856,133.0105,132.8678,132.9837,4901.0
2020-08-18 12:30:00,149.09,149.42,149.07,149.42,7707.0,132.9659,133.2602,132.9481,133.2602,7707.0
2020-08-18 12:40:00,149.43,149.56,149.38,149.46,9836.0,133.2691,133.3851,133.2245,133.2959,9836.0
2020-08-18 12:50:00,149.47,149.69,149.39,149.66,57983.0,133.3048,133.501,133.2334,133.4742,57983.0
2020-08-18 13:00:00,149.62,149.71,149.58,149.67,5286.0,133.4386,133.5188,133.4029,133.4832,5286.0
2020-08-18 13:10:00,149.66,149.7,149.49,149.7,8669.0,133.4742,133.5099,133.3226,133.5099,8669.0
2020-08-18 13:20:00,149.68,149.77,149.54,149.77,8082.0,133.4921,133.5724,133.3672,133.5724,8082.0
2020-08-18 13:30:00,149.77,149.79,149.6,149.74,6900.0,133.5724,133.5902,133.4207,133.5456,6900.0
2020-08-18 13:40:00,149.76,150.04,149.72,149.95,8326.0,133.5634,133.8132,133.5278,133.7329,8326.0
2020-08-18 13:50:00,149.94,150.19,149.93,150.13,8273.0,133.724,133.9469,133.715,133.8934,8273.0
2020-08-18 14:00:00,150.15,150.21,150.07,150.21,12200.0,133.9113,133.9648,133.8399,133.9648,12200.0
2020-08-18 14:10:00,150.23,150.25,149.93,150.01,10374.0,133.9826,134.0004,133.715,133.7864,10374.0
2020-08-18 14:20:00,150.03,150.22,150.0,150.22,8790.0,133.8042,133.9737,133.7775,133.9737,8790.0
2020-08-18 14:30:00,150.23,150.24,149.96,149.97,12888.0,133.9826,133.9915,133.7418,133.7507,12888.0
2020-08-18 14:40:00,149.96,150.09,149.96,150.09,8078.0,133.7418,133.8577,133.7418,133.8577,8078.0
2020-08-18 14:50:00,150.05,150.18,150.0,150.09,12238.0,133.8221,133.938,133.7775,133.8577,12238.0
2020-08-18 15:00:00,150.07,150.2,150.07,150.16,11268.0,133.8399,133.9558,133.8399,133.9202,11268.0
2020-08-18 15:10:00,150.18,150.28,150.03,150.11,13880.0,133.938,134.0272,133.8042,133.8756,13880.0
2020-08-18 15:20:00,150.1,150.21,149.99,150.05,13570.0,133.8667,133.9648,133.7686,133.8221,13570.0
2020-08-18 15:30:00,150.06,150.16,149.93,149.99,21254.0,133.831,133.9202,133.715,133.7686,21254.0
2020-08-18 15:40:00,150.0,150.01,149.72,149.83,30554.0,133.7775,133.7864,133.5278,133.6259,30554.0
2020-08-18 15:50:00,149.82,149.92,149.55,149.59,98624.0,133.6169,133.7061,133.3761,133.4118,98624.0
2020-08-19 09:30:00,148.45,148.7,148.3,148.59,58460.0,132.3951,132.6181,132.2613,132.52,58460.0
2020-08-19 09:40:00,148.47,148.6,148.06,148.06,22090.0,132.4129,132.5289,132.0473,132.0473,22090.0
2020-08-19 09:50:00,148.07,148.77,147.63,148.62,24326.0,132.0562,132.6805,131.6638,132.5467,24326.0
2020-08-19 10:00:00,148.62,148.76,148.44,148.69,17638.0,132.5467,132.6716,132.3862,132.6092,17638.0
2020-08-19 10:10:00,148.71,148.92,148.66,148.85,15134.0,132.627,132.8143,132.5824,132.7519,15134.0
2020-08-19 10:20:00,148.88,148.98,148.44,148.56,25126.0,132.7786,132.8678,132.3862,132.4932,25126.0
2020-08-19 10:30:00,148.6,148.96,148.6,148.78,9256.0,132.5289,132.85,132.5289,132.6894,9256.0
2020-08-19 10:40:00,148.74,148.9,148.68,148.68,10944.0,132.6537,132.7964,132.6002,132.6002,10944.0
2020-08-19 10:50:00,148.69,148.8,148.43,148.45,19934.0,132.6092,132.7073,132.3773,132.3951,19934.0
2020-08-19 11:00:00,148.4,148.47,148.23,148.35,17742.0,132.3505,132.4129,132.1989,132.3059,17742.0
2020-08-19 11:10:00,148.31,148.47,148.26,148.31,28489.0,132.2703,132.4129,132.2257,132.2703,28489.0
2020-08-19 11:20:00,148.28,148.28,147.96,147.96,13637.0,132.2435,132.2435,131.9581,131.9581,13637.0
2020-08-19 11:30:00,147.96,148.13,147.91,148.01,7204.0,131.9581,132.1097,131.9135,132.0027,7204.0
2020-08-19 11:40:00,148.02,148.29,147.94,148.26,18042.0,132.0116,132.2524,131.9403,132.2257,18042.0
2020-08-19 11:50:00,148.3,148.63,148.29,148.44,23823.0,132.2613,132.5556,132.2524,132.3862,23823.0
2020-08-19 12:00:00,148.43,148.53,148.29,148.3,10292.0,132.3773,132.4665,132.2524,132.2613,10292.0
2020-08-19 12:10:00,148.31,148.41,148.11,148.13,22293.0,132.2703,132.3594,132.0919,132.1097,22293.0
2020-08-19 12:20:00,148.11,148.56,148.04,148.48,30813.0,132.0919,132.4932,132.0295,132.4219,30813.0
2020-08-19 12:30:00,148.47,148.56,148.12,148.12,7912.0,132.4129,132.4932,132.1008,132.1008,7912.0
2020-08-19 12:40:00,148.11,148.22,148.0,148.13,10687.0,132.0919,132.19,131.9938,132.1097,10687.0
2020-08-19 12:50:00,148.13,148.21,148.0,148.11,4768.0,132.1097,132.1811,131.9938,132.0919,4768.0
2020-08-19 13:00:00,148.11,148.22,148.07,148.2,7915.0,132.0919,132.19,132.0562,132.1721,7915.0
2020-08-19 13:10:00,148.22,148.41,148.2,148.2,7204.0,132.19,132.3594,132.1721,132.1721,7204.0
2020-08-19 13:20:00,148.21,148.29,148.12,148.18,6164.0,132.1811,132.2524,132.1008,132.1543,6164.0
2020-08-19 13:30:00,148.17,148.46,148.02,148.11,48350.0,132.1454,132.404,132.0116,132.0919,48350.0
2020-08-19 13:40:00,148.08,148.31,148.06,148.16,8791.0,132.0651,132.2703,132.0473,132.1365,8791.0
2020-08-19 13:50:00,148.15,148.18,147.96,148.01,13942.0,132.1276,132.1543,131.9581,132.0027,13942.0
2020-08-19 14:00:00,147.99,148.1,147.71,147.92,9580.0,131.9849,132.083,131.7351,131.9224,9580.0
2020-08-19 14:10:00,147.9,147.98,147.7,147.75,14463.0,131.9046,131.9759,131.7262,131.7708,14463.0
2020-08-19 14:20:00,147.81,147.98,147.78,147.88,8943.0,131.8243,131.9759,131.7976,131.8868,8943.0
2020-08-19 14:30:00,147.89,148.01,147.81,147.86,8624.0,131.8957,132.0027,131.8243,131.8689,8624.0
2020-08-19 14:40:00,147.87,147.93,147.75,147.84,10678.0,131.8778,131.9313,131.7708,131.8511,10678.0
2020-08-19 14:50:00,147.84,147.98,147.82,147.87,14020.0,131.8511,131.9759,131.8332,131.8778,14020.0
2020-08-19 15:00:00,147.83,148.05,147.83,148.02,14741.0,131.8422,132.0384,131.8422,132.0116,14741.0
2020-08-19 15:10:00,148.01,148.01,147.84,147.88,18614.0,132.0027,132.0027,131.8511,131.8868,18614.0
2020-08-19 15:20:00,147.88,147.9,147.63,147.67,16628.0,131.8868,131.9046,131.6638,131.6995,16628.0
2020-08-19 15:30:00,147.79,147.96,147.78,147.96,27531.0,131.8065,131.9581,131.7976,131.9581,27531.0
2020-08-19 15:40:00,147.94,148.08,147.74,147.8,31176.0,131.9403,132.0651,131.7619,131.8154,31176.0
2020-08-19 15:50:00,147.78,148.09,147.65,147.76,74391.0,131.7976,132.074,131.6816,131.7797,74391.0
2020-08-20 09:30:00,146.54,147.19,146.34,147.01,21587.0,131.4029,131.9858,131.2236,131.8244,21587.0
2020-08-20 09:40:00,146.83,146.83,146.35,146.78,4647.0,131.6629,131.6629,131.2325,131.6181,4647.0
2020-08-20 09:50:00,146.87,146.94,146.63,146.84,4637.0,131.6988,131.7616,131.4836,131.6719,4637.0
2020-08-20 10:00:00,146.73,146.85,146.45,146.52,9903.0,131.5733,131.6809,131.3222,131.385,9903.0
2020-08-20 10:10:00,146.62,147.0,146.62,146.97,4127.0,131.4746,131.8154,131.4746,131.7885,4127.0
2020-08-20 10:20:00,147.05,147.32,147.01,147.14,3521.0,131.8602,132.1023,131.8244,131.9409,3521.0
2020-08-20 10:30:00,147.18,147.43,147.17,147.39,3886.0,131.9768,132.201,131.9678,132.1651,3886.0
2020-08-20 10:40:00,147.31,147.49,147.22,147.44,4602.0,132.0934,132.2548,132.0127,132.2099,4602.0
2020-08-20 10:50:00,147.47,147.59,147.32,147.42,7865.0,132.2368,132.3444,132.1023,132.192,7865.0
2020-08-20 11:00:00,147.48,147.68,147.42,147.58,10800.0,132.2458,132.4251,132.192,132.3355,10800.0
2020-08-20 11:10:00,147.58,147.82,147.58,147.77,5392.0,132.3355,132.5507,132.3355,132.5058,5392.0
2020-08-20 11:20:00,147.82,148.54,147.82,148.37,59215.0,132.5507,133.1963,132.5507,133.0439,59215.0
2020-08-20 11:30:00,148.33,148.43,148.05,148.18,5970.0,133.008,133.0977,132.7569,132.8735,5970.0
2020-08-20 11:40:00,148.2,148.2,148.01,148.06,5241.0,132.8914,132.8914,132.7211,132.7659,5241.0
2020-08-20 11:50:00,148.0,148.11,147.9,148.02,3499.0,132.7121,132.8107,132.6224,132.73,3499.0
2020-08-20 12:00:00,148.01,148.02,147.83,147.92,3102.0,132.7211,132.73,132.5596,132.6404,3102.0
2020-08-20 12:10:00,147.97,148.36,147.94,148.29,16125.0,132.6852,133.0349,132.6583,132.9721,16125.0
2020-08-20 12:20:00,148.28,148.65,148.28,148.63,9958.0,132.9632,133.2949,132.9632,133.277,9958.0
2020-08-20 12:30:00,148.64,148.81,148.62,148.73,7075.0,133.286,133.4384,133.268,133.3667,7075.0
2020-08-20 12:40:00,148.74,148.89,148.62,148.75,14850.0,133.3756,133.5102,133.268,133.3846,14850.0
2020-08-20 12:50:00,148.78,148.81,148.68,148.73,4707.0,133.4115,133.4384,133.3218,133.3667,4707.0
2020-08-20 13:00:00,148.74,148.76,148.58,148.67,6196.0,133.3756,133.3936,133.2322,133.3129,6196.0
2020-08-20 13:10:00,148.67,148.68,148.5,148.6,7506.0,133.3129,133.3218,133.1604,133.2501,7506.0
2020-08-20 13:20:00,148.61,148.69,148.48,148.48,3990.0,133.2591,133.3308,133.1425,133.1425,3990.0
2020-08-20 13:30:00,148.47,148.58,148.44,148.51,6880.0,133.1335,133.2322,133.1066,133.1694,6880.0
2020-08-20 13:40:00,148.52,148.6,148.47,148.52,6697.0,133.1784,133.2501,133.1335,133.1784,6697.0
2020-08-20 13:50:00,148.5,148.51,148.25,148.27,10528.0,133.1604,133.1694,132.9363,132.9542,10528.0
2020-08-20 14:00:00,148.3,148.3,147.96,147.96,10647.0,132.9811,132.9811,132.6762,132.6762,10647.0
2020-08-20 14:10:00,147.91,148.2,147.83,148.16,21967.0,132.6314,132.8914,132.5596,132.8556,21967.0
2020-08-20 14:20:00,148.19,148.29,148.19,148.22,7819.0,132.8825,132.9721,132.8825,132.9094,7819.0
2020-08-20 14:30:00,148.21,148.24,148.13,148.17,8206.0,132.9004,132.9273,132.8287,132.8645,8206.0
2020-08-20 14:40:00,148.2,148.24,148.14,148.18,3811.0,132.8914,132.9273,132.8376,132.8735,3811.0
2020-08-20 14:50:00,148.19,148.22,148.12,148.17,4796.0,132.8825,132.9094,132.8197,132.8645,4796.0
2020-08-20 15:00:00,148.15,148.28,148.09,148.09,5933.0,132.8466,132.9632,132.7928,132.7928,5933.0
2020-08-20 15:10:00,148.09,148.1,147.81,147.81,6236.0,132.7928,132.8018,132.5417,132.5417,6236.0
2020-08-20 15:20:00,147.78,147.88,147.63,147.7,6559.0,132.5148,132.6045,132.3803,132.4431,6559.0
2020-08-20 15:30:00,147.68,147.83,147.63,147.8,8844.0,132.4251,132.5596,132.3803,132.5327,8844.0
2020-08-20 15:40:00,147.82,148.02,147.75,147.94,15969.0,132.5507,132.73,132.4879,132.6583,15969.0
2020-08-20 15:50:00,147.96,148.11,147.61,147.74,108730.0,132.6762,132.8107,132.3624,132.4789,108730.0
2020-08-21 09:30:00,148.03,148.03,147.25,147.83,33861.0,132.739,132.739,132.0396,132.5596,33861.0
2020-08-21 09:40:00,147.71,148.1,147.67,148.01,9392.0,132.452,132.8018,132.4162,132.7211,9392.0
2020-08-21 09:50:00,148.12,148.12,147.92,148.03,2518.0,132.8197,132.8197,132.6404,132.739,2518.0
2020-08-21 10:00:00,148.01,148.28,147.9,147.91,4590.0,132.7211,132.9632,132.6224,132.6314,4590.0
2020-08-21 10:10:00,147.8,147.92,147.39,147.39,5584.0,132.5327,132.6404,132.1651,132.1651,5584.0
2020-08-21 10:20:00,147.39,147.53,147.18,147.18,7096.0,132.1651,132.2906,131.9768,131.9768,7096.0
2020-08-21 10:30:00,147.25,147.35,147.01,147.04,7079.0,132.0396,132.1292,131.8244,131.8513,7079.0
2020-08-21 10:40:00,147.06,147.36,146.79,147.0,9892.0,131.8692,132.1382,131.6271,131.8154,9892.0
2020-08-21 10:50:00,146.98,146.99,146.74,146.78,3722.0,131.7975,131.8064,131.5822,131.6181,3722.0
2020-08-21 11:00:00,146.82,147.05,146.8,146.99,5632.0,131.654,131.8602,131.636,131.8064,5632.0
2020-08-21 11:10:00,146.99,147.05,146.9,146.96,3095.0,131.8064,131.8602,131.7257,131.7795,3095.0
2020-08-21 11:20:00,146.98,147.15,146.84,146.94,15275.0,131.7975,131.9499,131.6719,131.7616,15275.0
2020-08-21 11:30:00,146.94,147.45,146.94,147.41,3310.0,131.7616,132.2189,131.7616,132.183,3310.0
2020-08-21 11:40:00,147.47,147.75,147.43,147.59,22071.0,132.2368,132.4879,132.201,132.3444,22071.0
2020-08-21 11:50:00,147.53,147.86,147.53,147.71,4177.0,132.2906,132.5865,132.2906,132.452,4177.0
2020-08-21 12:00:00,147.64,147.7,147.39,147.45,2406.0,132.3893,132.4431,132.1651,132.2189,2406.0
2020-08-21 12:10:00,147.42,147.52,147.41,147.45,5804.0,132.192,132.2817,132.183,132.2189,5804.0
2020-08-21 12:20:00,147.39,147.39,147.06,147.14,5512.0,132.1651,132.1651,131.8692,131.9409,5512.0
2020-08-21 12:30:00,147.05,147.14,146.99,147.08,5783.0,131.8602,131.9409,131.8064,131.8871,5783.0
2020-08-21 12:40:00,147.03,147.1,147.03,147.05,2230.0,131.8423,131.9051,131.8423,131.8602,2230.0
2020-08-21 12:50:00,147.02,147.02,146.85,146.85,2040.0,131.8333,131.8333,131.6809,131.6809,2040.0
2020-08-21 13:00:00,146.93,147.09,146.89,147.06,2360.0,131.7526,131.8961,131.7167,131.8692,2360.0
2020-08-21 13:10:00,147.02,147.02,146.84,146.87,2122.0,131.8333,131.8333,131.6719,131.6988,2122.0
2020-08-21 13:20:00,146.85,146.96,146.81,146.96,2678.0,131.6809,131.7795,131.645,131.7795,2678.0
2020-08-21 13:30:00,147.02,147.16,146.99,147.03,2822.0,131.8333,131.9589,131.8064,131.8423,2822.0
2020-08-21 13:40:00,147.08,147.19,146.97,147.13,3946.0,131.8871,131.9858,131.7885,131.932,3946.0
2020-08-21 13:50:00,147.11,147.24,147.1,147.21,6412.0,131.914,132.0306,131.9051,132.0037,6412.0
2020-08-21 14:00:00,147.23,147.23,147.07,147.09,2758.0,132.0216,132.0216,131.8782,131.8961,2758.0
2020-08-21 14:10:00,147.09,147.17,147.06,147.1,3341.0,131.8961,131.9678,131.8692,131.9051,3341.0
2020-08-21 14:20:00,147.12,147.21,147.1,147.17,3320.0,131.923,132.0037,131.9051,131.9678,3320.0
2020-08-21 14:30:00,147.19,147.3,147.16,147.25,8066.0,131.9858,132.0844,131.9589,132.0396,8066.0
2020-08-21 14:40:00,147.26,147.57,147.23,147.25,6491.0,132.0485,132.3265,132.0216,132.0396,6491.0
2020-08-21 14:50:00,147.32,147.41,147.31,147.41,5436.0,132.1023,132.183,132.0934,132.183,5436.0
2020-08-21 15:00:00,147.38,147.69,147.37,147.61,6460.0,132.1561,132.4341,132.1472,132.3624,6460.0
2020-08-21 15:10:00,147.62,147.94,147.6,147.87,10476.0,132.3713,132.6583,132.3534,132.5955,10476.0
2020-08-21 15:20:00,147.83,147.84,147.44,147.44,7224.0,132.5596,132.5686,132.2099,132.2099,7224.0
2020-08-21 15:30:00,147.47,147.69,147.42,147.5,9840.0,132.2368,132.4341,132.192,132.2637,9840.0
2020-08-21 15:40:00,147.52,147.61,147.3,147.31,13970.0,132.2817,132.3624,132.0844,132.0934,13970.0
2020-08-21 15:50:00,147.31,147.54,147.23,147.43,58618.0,132.0934,132.2996,132.0216,132.201,58618.0
2020-08-24 09:30:00,148.0,148.24,147.4,147.4,19932.0,132.7121,132.9273,132.1741,132.1741,19932.0
2020-08-24 09:40:00,147.41,147.46,147.18,147.31,2315.0,132.183,132.2279,131.9768,132.0934,2315.0
2020-08-24 09:50:00,147.31,147.82,147.15,147.64,3002.0,132.0934,132.5507,131.9499,132.3893,3002.0
2020-08-24 10:00:00,147.67,147.7,147.36,147.43,4515.0,132.4162,132.4431,132.1382,132.201,4515.0
2020-08-24 10:10:00,147.44,147.47,147.26,147.47,6178.0,132.2099,132.2368,132.0485,132.2368,6178.0
2020-08-24 10:20:00,147.51,147.96,147.48,147.87,9098.0,132.2727,132.6762,132.2458,132.5955,9098.0
2020-08-24 10:30:00,147.84,147.95,147.67,147.76,5926.0,132.5686,132.6673,132.4162,132.4969,5926.0
2020-08-24 10:40:00,147.79,148.16,147.72,148.13,2437.0,132.5238,132.8556,132.461,132.8287,2437.0
2020-08-24 10:50:00,148.21,148.46,148.18,148.42,2837.0,132.9004,133.1246,132.8735,133.0887,2837.0
2020-08-24 11:00:00,148.41,148.69,148.36,148.53,4130.0,133.0797,133.3308,133.0349,133.1873,4130.0
2020-08-24 11:10:00,148.6,148.7,148.6,148.66,2542.0,133.2501,133.3398,133.2501,133.3039,2542.0
2020-08-24 11:20:00,148.64,148.67,148.59,148.67,4991.0,133.286,133.3129,133.2411,133.3129,4991.0
2020-08-24 11:30:00,148.59,148.86,148.59,148.72,10558.0,133.2411,133.4833,133.2411,133.3577,10558.0
2020-08-24 11:40:00,148.7,148.7,148.54,148.56,4894.0,133.3398,133.3398,133.1963,133.2142,4894.0
2020-08-24 11:50:00,148.54,148.56,148.37,148.44,7877.0,133.1963,133.2142,133.0439,133.1066,7877.0
2020-08-24 12:00:00,148.4,148.49,148.32,148.34,2114.0,133.0708,133.1515,132.999,133.017,2114.0
2020-08-24 12:10:00,148.35,148.43,148.34,148.35,4500.0,133.0259,133.0977,133.017,133.0259,4500.0
2020-08-24 12:20:00,148.41,148.61,148.36,148.59,7457.0,133.0797,133.2591,133.0349,133.2411,7457.0
2020-08-24 12:30:00,148.62,148.78,148.57,148.77,5361.0,133.268,133.4115,133.2232,133.4025,5361.0
2020-08-24 12:40:00,148.73,148.85,148.72,148.72,3136.0,133.3667,133.4743,133.3577,133.3577,3136.0
2020-08-24 12:50:00,148.59,148.73,148.59,148.7,3086.0,133.2411,133.3667,133.2411,133.3398,3086.0
2020-08-24 13:00:00,148.81,148.85,148.7,148.81,3889.0,133.4384,133.4743,133.3398,133.4384,3889.0
2020-08-24 13:10:00,148.86,148.86,148.72,148.83,3457.0,133.4833,133.4833,133.3577,133.4564,3457.0
2020-08-24 13:20:00,148.89,149.0,148.89,148.97,3312.0,133.5102,133.6088,133.5102,133.5819,3312.0
2020-08-24 13:30:00,148.97,149.2,148.95,148.96,5195.0,133.5819,133.7881,133.564,133.5729,5195.0
2020-08-24 13:40:00,148.91,149.01,148.87,148.93,2736.0,133.5281,133.6178,133.4922,133.546,2736.0
2020-08-24 13:50:00,148.87,148.87,148.69,148.73,2727.0,133.4922,133.4922,133.3308,133.3667,2727.0
2020-08-24 14:00:00,148.7,148.81,148.63,148.77,3867.0,133.3398,133.4384,133.277,133.4025,3867.0
2020-08-24 14:10:00,148.75,148.75,148.65,148.69,1725.0,133.3846,133.3846,133.2949,133.3308,1725.0
2020-08-24 14:20:00,148.62,148.74,148.6,148.74,1996.0,133.268,133.3756,133.2501,133.3756,1996.0
2020-08-24 14:30:00,148.71,148.71,148.59,148.66,3969.0,133.3487,133.3487,133.2411,133.3039,3969.0
2020-08-24 14:40:00,148.72,148.87,148.64,148.69,13503.0,133.3577,133.4922,133.286,133.3308,13503.0
2020-08-24 14:50:00,148.63,148.76,148.6,148.65,4517.0,133.277,133.3936,133.2501,133.2949,4517.0
2020-08-24 15:00:00,148.65,148.66,148.4,148.44,5183.0,133.2949,133.3039,133.0708,133.1066,5183.0
2020-08-24 15:10:00,148.44,148.49,148.41,148.41,2570.0,133.1066,133.1515,133.0797,133.0797,2570.0
2020-08-24 15:20:00,148.42,148.54,148.4,148.52,4358.0,133.0887,133.1963,133.0708,133.1784,4358.0
2020-08-24 15:30:00,148.51,148.59,148.42,148.5,5733.0,133.1694,133.2411,133.0887,133.1604,5733.0
2020-08-24 15:40:00,148.52,148.72,148.48,148.66,8804.0,133.1784,133.3577,133.1425,133.3039,8804.0
2020-08-24 15:50:00,148.67,148.92,148.62,148.92,28415.0,133.3129,133.5371,133.268,133.5371,28415.0
2020-08-25 09:30:00,149.54,149.7,148.79,148.79,13912.0,134.093,134.2365,133.4205,133.4205,13912.0
2020-08-25 09:40:00,148.83,149.29,148.82,149.26,4062.0,133.4564,133.8688,133.4474,133.8419,4062.0
2020-08-25 09:50:00,149.18,149.18,148.76,148.9,3601.0,133.7702,133.7702,133.3936,133.5191,3601.0
2020-08-25 10:00:00,148.78,148.93,148.65,148.76,6769.0,133.4115,133.546,133.2949,133.3936,6769.0
2020-08-25 10:10:00,148.77,148.79,148.59,148.77,2921.0,133.4025,133.4205,133.2411,133.4025,2921.0
2020-08-25 10:20:00,148.72,148.83,148.39,148.52,5741.0,133.3577,133.4564,133.0618,133.1784,5741.0
2020-08-25 10:30:00,148.49,148.72,148.46,148.72,5167.0,133.1515,133.3577,133.1246,133.3577,5167.0
2020-08-25 10:40:00,148.59,148.81,148.59,148.63,3168.0,133.2411,133.4384,133.2411,133.277,3168.0
2020-08-25 10:50:00,148.58,148.75,148.56,148.69,5064.0,133.2322,133.3846,133.2142,133.3308,5064.0
2020-08-25 11:00:00,148.69,148.74,148.21,148.21,3045.0,133.3308,133.3756,132.9004,132.9004,3045.0
2020-08-25 11:10:00,148.21,148.35,148.01,148.05,5347.0,132.9004,133.0259,132.7211,132.7569,5347.0
2020-08-25 11:20:00,148.1,148.22,148.08,148.21,5162.0,132.8018,132.9094,132.7838,132.9004,5162.0
2020-08-25 11:30:00,148.22,148.52,148.22,148.52,6209.0,132.9094,133.1784,132.9094,133.1784,6209.0
2020-08-25 11:40:00,148.56,148.68,148.48,148.61,4655.0,133.2142,133.3218,133.1425,133.2591,4655.0
2020-08-25 11:50:00,148.55,148.6,148.42,148.43,3567.0,133.2053,133.2501,133.0887,133.0977,3567.0
2020-08-25 12:00:00,148.42,148.46,148.22,148.46,7868.0,133.0887,133.1246,132.9094,133.1246,7868.0
2020-08-25 12:10:00,148.46,148.61,148.42,148.59,4765.0,133.1246,133.2591,133.0887,133.2411,4765.0
2020-08-25 12:20:00,148.61,148.62,148.3,148.3,4814.0,133.2591,133.268,132.9811,132.9811,4814.0
2020-08-25 12:30:00,148.3,148.52,148.22,148.51,5358.0,132.9811,133.1784,132.9094,133.1694,5358.0
2020-08-25 12:40:00,148.54,148.57,148.34,148.45,3956.0,133.1963,133.2232,133.017,133.1156,3956.0
2020-08-25 12:50:00,148.43,148.46,148.35,148.46,3229.0,133.0977,133.1246,133.0259,133.1246,3229.0
2020-08-25 13:00:00,148.45,148.45,148.3,148.43,6772.0,133.1156,133.1156,132.9811,133.0977,6772.0
2020-08-25 13:10:00,148.43,148.53,148.41,148.47,5650.0,133.0977,133.1873,133.0797,133.1335,5650.0
2020-08-25 13:20:00,148.43,148.46,148.19,148.19,3286.0,133.0977,133.1246,132.8825,132.8825,3286.0
2020-08-25 13:30:00,148.18,148.26,148.01,148.07,4320.0,132.8735,132.9452,132.7211,132.7749,4320.0
2020-08-25 13:40:00,148.08,148.17,147.97,148.15,6024.0,132.7838,132.8645,132.6852,132.8466,6024.0
2020-08-25 13:50:00,148.16,148.19,148.08,148.09,7707.0,132.8556,132.8825,132.7838,132.7928,7707.0
2020-08-25 14:00:00,148.09,148.18,148.04,148.1,8552.0,132.7928,132.8735,132.748,132.8018,8552.0
2020-08-25 14:10:00,148.11,148.14,148.01,148.11,10356.0,132.8107,132.8376,132.7211,132.8107,10356.0
2020-08-25 14:20:00,148.1,148.16,148.06,148.08,3646.0,132.8018,132.8556,132.7659,132.7838,3646.0
2020-08-25 14:30:00,148.08,148.15,148.04,148.1,3520.0,132.7838,132.8466,132.748,132.8018,3520.0
2020-08-25 14:40:00,148.13,148.2,148.1,148.13,4598.0,132.8287,132.8914,132.8018,132.8287,4598.0
2020-08-25 14:50:00,148.1,148.21,148.08,148.19,3417.0,132.8018,132.9004,132.7838,132.8825,3417.0
2020-08-25 15:00:00,148.21,148.21,148.07,148.17,5031.0,132.9004,132.9004,132.7749,132.8645,5031.0
2020-08-25 15:10:00,148.19,148.2,148.06,148.15,3673.0,132.8825,132.8914,132.7659,132.8466,3673.0
2020-08-25 15:20:00,148.15,148.3,148.15,148.26,7046.0,132.8466,132.9811,132.8466,132.9452,7046.0
2020-08-25 15:30:00,148.25,148.41,148.23,148.41,10914.0,132.9363,133.0797,132.9183,133.0797,10914.0
2020-08-25 15:40:00,148.37,148.52,148.35,148.47,14912.0,133.0439,133.1784,133.0259,133.1335,14912.0
2020-08-25 15:50:00,148.52,148.74,148.49,148.68,46089.0,133.1784,133.3756,133.1515,133.3218,46089.0
2020-08-26 09:30:00,148.38,148.49,147.88,148.27,16255.0,133.0528,133.1515,132.6045,132.9542,16255.0
2020-08-26 09:40:00,148.19,148.22,147.83,148.11,1000.0,132.8825,132.9094,132.5596,132.8107,1000.0
2020-08-26 09:50:00,148.15,148.36,148.02,148.02,3070.0,132.8466,133.0349,132.73,132.73,3070.0
2020-08-26 10:00:00,148.0,148.0,147.48,147.49,3432.0,132.7121,132.7121,132.2458,132.2548,3432.0
2020-08-26 10:10:00,147.47,147.63,147.35,147.6,4800.0,132.2368,132.3803,132.1292,132.3534,4800.0
2020-08-26 10:20:00,147.59,147.59,147.33,147.56,4664.0,132.3444,132.3444,132.1113,132.3175,4664.0
2020-08-26 10:30:00,147.31,147.56,147.31,147.43,3667.0,132.0934,132.3175,132.0934,132.201,3667.0
2020-08-26 10:40:00,147.29,147.54,147.28,147.48,2300.0,132.0754,132.2996,132.0665,132.2458,2300.0
2020-08-26 10:50:00,147.51,147.74,147.5,147.57,6802.0,132.2727,132.4789,132.2637,132.3265,6802.0
2020-08-26 11:00:00,147.54,147.92,147.44,147.87,15387.0,132.2996,132.6404,132.2099,132.5955,15387.0
2020-08-26 11:10:00,147.88,147.88,147.62,147.65,3200.0,132.6045,132.6045,132.3713,132.3982,3200.0
2020-08-26 11:20:00,147.75,147.82,147.66,147.82,3710.0,132.4879,132.5507,132.4072,132.5507,3710.0
2020-08-26 11:30:00,147.81,147.92,147.74,147.74,17647.0,132.5417,132.6404,132.4789,132.4789,17647.0
2020-08-26 11:40:00,147.78,148.22,147.78,148.17,4705.0,132.5148,132.9094,132.5148,132.8645,4705.0
2020-08-26 11:50:00,148.2,148.31,148.15,148.28,5100.0,132.8914,132.9901,132.8466,132.9632,5100.0
2020-08-26 12:00:00,148.27,148.7,148.27,148.62,13027.0,132.9542,133.3398,132.9542,133.268,13027.0
2020-08-26 12:10:00,148.66,148.73,148.57,148.7,4301.0,133.3039,133.3667,133.2232,133.3398,4301.0
2020-08-26 12:20:00,148.69,148.69,148.49,148.6,6188.0,133.3308,133.3308,133.1515,133.2501,6188.0
2020-08-26 12:30:00,148.61,148.67,148.51,148.67,4524.0,133.2591,133.3129,133.1694,133.3129,4524.0
2020-08-26 12:40:00,148.66,148.82,148.61,148.68,5776.0,133.3039,133.4474,133.2591,133.3218,5776.0
2020-08-26 12:50:00,148.69,148.97,148.69,148.89,3917.0,133.3308,133.5819,133.3308,133.5102,3917.0
2020-08-26 13:00:00,148.91,148.97,148.83,148.97,4356.0,133.5281,133.5819,133.4564,133.5819,4356.0
2020-08-26 13:10:00,149.0,149.0,148.83,148.97,6895.0,133.6088,133.6088,133.4564,133.5819,6895.0
2020-08-26 13:20:00,148.97,149.02,148.81,148.88,8456.0,133.5819,133.6267,133.4384,133.5012,8456.0
2020-08-26 13:30:00,148.9,149.06,148.9,148.99,7611.0,133.5191,133.6626,133.5191,133.5998,7611.0
2020-08-26 13:40:00,148.98,148.99,148.86,148.92,4462.0,133.5909,133.5998,133.4833,133.5371,4462.0
2020-08-26 13:50:00,148.94,148.96,148.85,148.94,5086.0,133.555,133.5729,133.4743,133.555,5086.0
2020-08-26 14:00:00,148.94,149.18,148.93,149.15,4958.0,133.555,133.7702,133.546,133.7433,4958.0
2020-08-26 14:10:00,149.15,149.27,148.95,149.07,12945.0,133.7433,133.8509,133.564,133.6716,12945.0
2020-08-26 14:20:00,149.05,149.35,149.04,149.29,7172.0,133.6536,133.9226,133.6447,133.8688,7172.0
2020-08-26 14:30:00,149.33,149.37,149.22,149.25,6723.0,133.9047,133.9406,133.8061,133.833,6723.0
2020-08-26 14:40:00,149.25,149.36,149.18,149.28,6500.0,133.833,133.9316,133.7702,133.8599,6500.0
2020-08-26 14:50:00,149.3,149.48,149.21,149.22,6310.0,133.8778,134.0392,133.7971,133.8061,6310.0
2020-08-26 15:00:00,149.19,149.31,149.16,149.19,4210.0,133.7792,133.8868,133.7523,133.7792,4210.0
2020-08-26 15:10:00,149.19,149.28,149.15,149.25,7686.0,133.7792,133.8599,133.7433,133.833,7686.0
2020-08-26 15:20:00,149.22,149.4,149.21,149.38,11972.0,133.8061,133.9675,133.7971,133.9495,11972.0
2020-08-26 15:30:00,149.38,149.38,149.16,149.2,11130.0,133.9495,133.9495,133.7523,133.7881,11130.0
2020-08-26 15:40:00,149.19,149.25,148.97,149.1,18521.0,133.7792,133.833,133.5819,133.6985,18521.0
2020-08-26 15:50:00,149.15,149.33,149.04,149.15,54240.0,133.7433,133.9047,133.6447,133.7433,54240.0
2020-08-27 09:30:00,149.91,150.27,149.72,150.15,16178.0,134.4248,134.7476,134.2544,134.64,16178.0
2020-08-27 09:40:00,149.85,150.18,149.7,149.95,2025.0,134.371,134.6669,134.2365,134.4607,2025.0
2020-08-27 09:50:00,150.22,150.34,150.02,150.3,3116.0,134.7028,134.8104,134.5234,134.7745,3116.0
2020-08-27 10:00:00,150.24,150.44,150.09,150.14,9297.0,134.7207,134.9,134.5862,134.631,9297.0
2020-08-27 10:10:00,150.03,150.33,150.03,150.25,5263.0,134.5324,134.8014,134.5324,134.7297,5263.0
2020-08-27 10:20:00,150.31,150.61,150.28,150.61,8169.0,134.7835,135.0525,134.7566,135.0525,8169.0
2020-08-27 10:30:00,150.57,150.67,150.11,150.22,22884.0,135.0166,135.1063,134.6041,134.7028,22884.0
2020-08-27 10:40:00,150.14,150.14,149.71,149.72,9019.0,134.631,134.631,134.2455,134.2544,9019.0
2020-08-27 10:50:00,149.73,150.15,149.73,149.94,8086.0,134.2634,134.64,134.2634,134.4517,8086.0
2020-08-27 11:00:00,149.94,149.94,149.64,149.7,6669.0,134.4517,134.4517,134.1827,134.2365,6669.0
2020-08-27 11:10:00,149.65,149.65,149.26,149.34,8064.0,134.1916,134.1916,133.8419,133.9137,8064.0
2020-08-27 11:20:00,149.38,149.44,149.26,149.34,5094.0,133.9495,134.0033,133.8419,133.9137,5094.0
2020-08-27 11:30:00,149.35,149.36,149.15,149.17,8081.0,133.9226,133.9316,133.7433,133.7612,8081.0
2020-08-27 11:40:00,149.13,149.32,149.09,149.12,4331.0,133.7254,133.8957,133.6895,133.7164,4331.0
2020-08-27 11:50:00,149.04,149.12,148.9,148.99,7958.0,133.6447,133.7164,133.5191,133.5998,7958.0
2020-08-27 12:00:00,149.06,149.06,148.85,148.99,6035.0,133.6626,133.6626,133.4743,133.5998,6035.0
2020-08-27 12:10:00,149.03,149.04,148.82,148.92,6001.0,133.6357,133.6447,133.4474,133.5371,6001.0
2020-08-27 12:20:00,148.86,148.98,148.8,148.85,4062.0,133.4833,133.5909,133.4295,133.4743,4062.0
2020-08-27 12:30:00,148.83,149.17,148.82,149.15,3814.0,133.4564,133.7612,133.4474,133.7433,3814.0
2020-08-27 12:40:00,149.08,149.36,149.05,149.21,4598.0,133.6805,133.9316,133.6536,133.7971,4598.0
2020-08-27 12:50:00,149.26,149.31,149.17,149.27,2807.0,133.8419,133.8868,133.7612,133.8509,2807.0
2020-08-27 13:00:00,149.2,149.34,149.11,149.24,4302.0,133.7881,133.9137,133.7074,133.824,4302.0
2020-08-27 13:10:00,149.23,149.42,149.17,149.36,7942.0,133.815,133.9854,133.7612,133.9316,7942.0
2020-08-27 13:20:00,149.34,149.5,149.33,149.46,5168.0,133.9137,134.0571,133.9047,134.0213,5168.0
2020-08-27 13:30:00,149.45,149.45,149.3,149.31,2833.0,134.0123,134.0123,133.8778,133.8868,2833.0
2020-08-27 13:40:00,149.33,149.47,149.31,149.33,4181.0,133.9047,134.0302,133.8868,133.9047,4181.0
2020-08-27 13:50:00,149.38,149.63,149.34,149.63,4133.0,133.9495,134.1737,133.9137,134.1737,4133.0
2020-08-27 14:00:00,149.63,149.75,149.63,149.7,3393.0,134.1737,134.2813,134.1737,134.2365,3393.0
2020-08-27 14:10:00,149.66,149.79,149.58,149.71,3902.0,134.2006,134.3172,134.1289,134.2455,3902.0
2020-08-27 14:20:00,149.61,149.7,149.52,149.6,4026.0,134.1558,134.2365,134.0751,134.1468,4026.0
2020-08-27 14:30:00,149.68,149.68,149.52,149.52,4053.0,134.2185,134.2185,134.0751,134.0751,4053.0
2020-08-27 14:40:00,149.54,149.59,149.51,149.53,4873.0,134.093,134.1378,134.0661,134.084,4873.0
2020-08-27 14:50:00,149.53,149.56,149.41,149.48,5542.0,134.084,134.1109,133.9764,134.0392,5542.0
2020-08-27 15:00:00,149.52,149.52,149.29,149.32,9225.0,134.0751,134.0751,133.8688,133.8957,9225.0
2020-08-27 15:10:00,149.33,149.42,149.15,149.4,5859.0,133.9047,133.9854,133.7433,133.9675,5859.0
2020-08-27 15:20:00,149.42,149.44,149.3,149.37,6577.0,133.9854,134.0033,133.8778,133.9406,6577.0
2020-08-27 15:30:00,149.39,149.39,149.12,149.21,9097.0,133.9585,133.9585,133.7164,133.7971,9097.0
2020-08-27 15:40:00,149.15,149.29,149.04,149.05,16284.0,133.7433,133.8688,133.6447,133.6536,16284.0
2020-08-27 15:50:00,149.09,149.09,148.57,148.73,63407.0,133.6895,133.6895,133.2232,133.3667,63407.0
2020-08-28 09:30:00,148.91,149.05,147.5,147.94,24800.0,133.5281,133.6536,132.2637,132.6583,24800.0
2020-08-28 09:40:00,147.89,147.94,147.47,147.47,3392.0,132.6135,132.6583,132.2368,132.2368,3392.0
2020-08-28 09:50:00,147.49,147.75,147.42,147.67,2550.0,132.2548,132.4879,132.192,132.4162,2550.0
2020-08-28 10:00:00,147.51,147.52,147.3,147.37,5586.0,132.2727,132.2817,132.0844,132.1472,5586.0
2020-08-28 10:10:00,147.3,147.32,147.19,147.31,2985.0,132.0844,132.1023,131.9858,132.0934,2985.0
2020-08-28 10:20:00,147.32,147.51,147.26,147.31,2424.0,132.1023,132.2727,132.0485,132.0934,2424.0
2020-08-28 10:30:00,147.28,147.49,147.28,147.49,2977.0,132.0665,132.2548,132.0665,132.2548,2977.0
2020-08-28 10:40:00,147.46,147.87,147.46,147.78,6092.0,132.2279,132.5955,132.2279,132.5148,6092.0
2020-08-28 10:50:00,147.81,148.03,147.75,147.96,2100.0,132.5417,132.739,132.4879,132.6762,2100.0
2020-08-28 11:00:00,147.97,148.17,147.9,148.08,4210.0,132.6852,132.8645,132.6224,132.7838,4210.0
2020-08-28 11:10:00,148.02,148.07,147.94,147.94,1608.0,132.73,132.7749,132.6583,132.6583,1608.0
2020-08-28 11:20:00,147.99,148.03,147.93,147.96,4512.0,132.7031,132.739,132.6493,132.6762,4512.0
2020-08-28 11:30:00,147.96,148.05,147.86,148.05,4252.0,132.6762,132.7569,132.5865,132.7569,4252.0
2020-08-28 11:40:00,148.09,148.11,148.02,148.05,4517.0,132.7928,132.8107,132.73,132.7569,4517.0
2020-08-28 11:50:00,148.22,148.41,148.13,148.29,4259.0,132.9094,133.0797,132.8287,132.9721,4259.0
2020-08-28 12:00:00,148.28,148.37,148.19,148.21,4464.0,132.9632,133.0439,132.8825,132.9004,4464.0
2020-08-28 12:10:00,148.22,148.4,148.22,148.26,1645.0,132.9094,133.0708,132.9094,132.9452,1645.0
2020-08-28 12:20:00,148.19,148.24,148.16,148.21,2223.0,132.8825,132.9273,132.8556,132.9004,2223.0
2020-08-28 12:30:00,148.3,148.8,148.3,148.77,4567.0,132.9811,133.4295,132.9811,133.4025,4567.0
2020-08-28 12:40:00,148.86,148.98,148.71,148.97,2294.0,133.4833,133.5909,133.3487,133.5819,2294.0
2020-08-28 12:50:00,148.95,148.97,148.87,148.87,1514.0,133.564,133.5819,133.4922,133.4922,1514.0
2020-08-28 13:00:00,148.83,148.84,148.78,148.84,1071.0,133.4564,133.4653,133.4115,133.4653,1071.0
2020-08-28 13:10:00,148.76,148.8,148.59,148.7,2351.0,133.3936,133.4295,133.2411,133.3398,2351.0
2020-08-28 13:20:00,148.79,148.86,148.65,148.72,1752.0,133.4205,133.4833,133.2949,133.3577,1752.0
2020-08-28 13:30:00,148.65,148.8,148.64,148.72,3100.0,133.2949,133.4295,133.286,133.3577,3100.0
2020-08-28 13:40:00,148.68,148.77,148.68,148.71,1000.0,133.3218,133.4025,133.3218,133.3487,1000.0
2020-08-28 13:50:00,148.62,148.64,148.6,148.6,800.0,133.268,133.286,133.2501,133.2501,800.0
2020-08-28 14:00:00,148.59,148.62,148.39,148.46,3771.0,133.2411,133.268,133.0618,133.1246,3771.0
2020-08-28 14:10:00,148.44,148.49,148.43,148.48,1308.0,133.1066,133.1515,133.0977,133.1425,1308.0
2020-08-28 14:20:00,148.53,148.59,148.46,148.49,1965.0,133.1873,133.2411,133.1246,133.1515,1965.0
2020-08-28 14:30:00,148.53,148.64,148.49,148.62,4570.0,133.1873,133.286,133.1515,133.268,4570.0
2020-08-28 14:40:00,148.65,148.73,148.63,148.68,1724.0,133.2949,133.3667,133.277,133.3218,1724.0
2020-08-28 14:50:00,148.65,148.91,148.65,148.85,2200.0,133.2949,133.5281,133.2949,133.4743,2200.0
2020-08-28 15:00:00,148.89,148.94,148.73,148.84,4186.0,133.5102,133.555,133.3667,133.4653,4186.0
2020-08-28 15:10:00,148.83,148.94,148.74,148.86,10024.0,133.4564,133.555,133.3756,133.4833,10024.0
2020-08-28 15:20:00,148.85,148.98,148.84,148.91,4153.0,133.4743,133.5909,133.4653,133.5281,4153.0
2020-08-28 15:30:00,148.94,149.11,148.91,148.99,4806.0,133.555,133.7074,133.5281,133.5998,4806.0
2020-08-28 15:40:00,149.0,149.16,149.0,149.15,8933.0,133.6088,133.7523,133.6088,133.7433,8933.0
2020-08-28 15:50:00,149.05,149.27,149.05,149.2,32710.0,133.6536,133.8509,133.6536,133.7881,32710.0
2020-08-31 09:30:00,148.82,149.6,148.81,149.6,6739.0,133.4474,134.1468,133.4384,134.1468,6739.0
2020-08-31 09:40:00,149.26,149.46,149.11,149.11,1500.0,133.8419,134.0213,133.7074,133.7074,1500.0
2020-08-31 09:50:00,149.07,149.13,148.98,149.11,1600.0,133.6716,133.7254,133.5909,133.7074,1600.0
2020-08-31 10:00:00,149.11,149.16,148.88,148.88,5559.0,133.7074,133.7523,133.5012,133.5012,5559.0
2020-08-31 10:10:00,148.89,149.05,148.83,149.05,3021.0,133.5102,133.6536,133.4564,133.6536,3021.0
2020-08-31 10:20:00,148.99,149.2,148.96,149.14,3497.0,133.5998,133.7881,133.5729,133.7343,3497.0
2020-08-31 10:30:00,149.12,149.27,149.07,149.13,2439.0,133.7164,133.8509,133.6716,133.7254,2439.0
2020-08-31 10:40:00,149.0,149.0,148.7,148.91,3914.0,133.6088,133.6088,133.3398,133.5281,3914.0
2020-08-31 10:50:00,148.96,148.96,148.71,148.88,2645.0,133.5729,133.5729,133.3487,133.5012,2645.0
2020-08-31 11:00:00,148.86,149.04,148.81,149.04,2442.0,133.4833,133.6447,133.4384,133.6447,2442.0
2020-08-31 11:10:00,149.02,149.42,149.0,149.39,3615.0,133.6267,133.9854,133.6088,133.9585,3615.0
2020-08-31 11:20:00,149.39,149.4,149.02,149.02,4933.0,133.9585,133.9675,133.6267,133.6267,4933.0
2020-08-31 11:30:00,149.03,149.3,149.03,149.26,3300.0,133.6357,133.8778,133.6357,133.8419,3300.0
2020-08-31 11:40:00,149.21,149.22,149.06,149.18,3500.0,133.7971,133.8061,133.6626,133.7702,3500.0
2020-08-31 11:50:00,149.17,149.19,148.97,149.15,5912.0,133.7612,133.7792,133.5819,133.7433,5912.0
2020-08-31 12:00:00,149.09,149.23,149.02,149.13,3983.0,133.6895,133.815,133.6267,133.7254,3983.0
2020-08-31 12:10:00,149.09,149.15,149.04,149.08,2509.0,133.6895,133.7433,133.6447,133.6805,2509.0
2020-08-31 12:20:00,149.01,149.14,148.99,149.07,3018.0,133.6178,133.7343,133.5998,133.6716,3018.0
2020-08-31 12:30:00,149.06,149.21,149.06,149.12,2793.0,133.6626,133.7971,133.6626,133.7164,2793.0
2020-08-31 12:40:00,149.1,149.2,148.79,148.81,7079.0,133.6985,133.7881,133.4205,133.4384,7079.0
2020-08-31 12:50:00,148.79,148.89,148.73,148.8,4540.0,133.4205,133.5102,133.3667,133.4295,4540.0
2020-08-31 13:00:00,148.76,148.87,148.7,148.72,2701.0,133.3936,133.4922,133.3398,133.3577,2701.0
2020-08-31 13:10:00,148.72,148.85,148.7,148.79,4728.0,133.3577,133.4743,133.3398,133.4205,4728.0
2020-08-31 13:20:00,148.8,148.9,148.8,148.85,3039.0,133.4295,133.5191,133.4295,133.4743,3039.0
2020-08-31 13:30:00,148.88,148.88,148.55,148.65,6405.0,133.5012,133.5012,133.2053,133.2949,6405.0
2020-08-31 13:40:00,148.66,148.66,148.52,148.65,5292.0,133.3039,133.3039,133.1784,133.2949,5292.0
2020-08-31 13:50:00,148.66,148.74,148.58,148.59,3503.0,133.3039,133.3756,133.2322,133.2411,3503.0
2020-08-31 14:00:00,148.59,148.7,148.57,148.63,9731.0,133.2411,133.3398,133.2232,133.277,9731.0
2020-08-31 14:10:00,148.6,148.71,148.57,148.6,6213.0,133.2501,133.3487,133.2232,133.2501,6213.0
2020-08-31 14:20:00,148.59,148.67,148.46,148.46,3932.0,133.2411,133.3129,133.1246,133.1246,3932.0
2020-08-31 14:30:00,148.47,148.72,148.45,148.67,6250.0,133.1335,133.3577,133.1156,133.3129,6250.0
2020-08-31 14:40:00,148.7,148.94,148.7,148.87,5205.0,133.3398,133.555,133.3398,133.4922,5205.0
2020-08-31 14:50:00,148.88,149.03,148.87,149.02,6528.0,133.5012,133.6357,133.4922,133.6267,6528.0
2020-08-31 15:00:00,148.99,149.06,148.79,148.79,7035.0,133.5998,133.6626,133.4205,133.4205,7035.0
2020-08-31 15:10:00,148.8,148.82,148.71,148.72,3915.0,133.4295,133.4474,133.3487,133.3577,3915.0
2020-08-31 15:20:00,148.72,148.93,148.65,148.92,5184.0,133.3577,133.546,133.2949,133.5371,5184.0
2020-08-31 15:30:00,148.93,149.03,148.86,148.94,9431.0,133.546,133.6357,133.4833,133.555,9431.0
2020-08-31 15:40:00,148.91,149.16,148.7,149.15,22820.0,133.5281,133.7523,133.3398,133.7433,22820.0
2020-08-31 15:50:00,149.09,149.15,148.59,148.59,81292.0,133.6895,133.7433,133.2411,133.2411,81292.0
2020-09-01 09:30:00,148.64,148.75,147.91,147.91,22787.0,133.286,133.3846,132.6314,132.6314,22787.0
2020-09-01 09:40:00,147.94,147.94,147.2,147.5,10763.0,132.6583,132.6583,131.9947,132.2637,10763.0
2020-09-01 09:50:00,147.39,147.41,146.96,146.97,9667.0,132.1651,132.183,131.7795,131.7885,9667.0
2020-09-01 10:00:00,147.02,147.44,146.9,146.92,8871.0,131.8333,132.2099,131.7257,131.7436,8871.0
2020-09-01 10:10:00,146.88,147.16,146.62,147.16,10850.0,131.7078,131.9589,131.4746,131.9589,10850.0
2020-09-01 10:20:00,147.13,147.27,146.85,147.02,7970.0,131.932,132.0575,131.6809,131.8333,7970.0
2020-09-01 10:30:00,147.02,147.24,146.88,147.14,4142.0,131.8333,132.0306,131.7078,131.9409,4142.0
2020-09-01 10:40:00,147.15,147.52,147.1,147.35,5701.0,131.9499,132.2817,131.9051,132.1292,5701.0
2020-09-01 10:50:00,147.32,147.4,147.09,147.22,7904.0,132.1023,132.1741,131.8961,132.0127,7904.0
2020-09-01 11:00:00,147.28,147.36,147.21,147.29,4236.0,132.0665,132.1382,132.0037,132.0754,4236.0
2020-09-01 11:10:00,147.32,147.55,147.25,147.45,3402.0,132.1023,132.3086,132.0396,132.2189,3402.0
2020-09-01 11:20:00,147.45,147.63,147.31,147.6,8089.0,132.2189,132.3803,132.0934,132.3534,8089.0
2020-09-01 11:30:00,147.68,147.85,147.56,147.61,9018.0,132.4251,132.5776,132.3175,132.3624,9018.0
2020-09-01 11:40:00,147.66,147.94,147.46,147.56,34854.0,132.4072,132.6583,132.2279,132.3175,34854.0
2020-09-01 11:50:00,147.63,147.63,147.45,147.48,3440.0,132.3803,132.3803,132.2189,132.2458,3440.0
2020-09-01 12:00:00,147.48,147.61,147.37,147.6,3920.0,132.2458,132.3624,132.1472,132.3534,3920.0
2020-09-01 12:10:00,147.64,147.82,147.63,147.82,13619.0,132.3893,132.5507,132.3803,132.5507,13619.0
2020-09-01 12:20:00,147.83,148.05,147.81,148.02,3324.0,132.5596,132.7569,132.5417,132.73,3324.0
2020-09-01 12:30:00,148.02,148.14,147.91,147.97,3103.0,132.73,132.8376,132.6314,132.6852,3103.0
2020-09-01 12:40:00,147.98,148.2,147.98,148.15,4431.0,132.6942,132.8914,132.6942,132.8466,4431.0
2020-09-01 12:50:00,148.11,148.49,148.06,148.46,10251.0,132.8107,133.1515,132.7659,133.1246,10251.0
2020-09-01 13:00:00,148.49,148.59,148.26,148.27,7849.0,133.1515,133.2411,132.9452,132.9542,7849.0
2020-09-01 13:10:00,148.27,148.38,148.2,148.32,5493.0,132.9542,133.0528,132.8914,132.999,5493.0
2020-09-01 13:20:00,148.35,148.35,148.1,148.1,2841.0,133.0259,133.0259,132.8018,132.8018,2841.0
2020-09-01 13:30:00,148.1,148.12,147.76,147.76,8493.0,132.8018,132.8197,132.4969,132.4969,8493.0
2020-09-01 13:40:00,147.75,147.89,147.73,147.79,10451.0,132.4879,132.6135,132.47,132.5238,10451.0
2020-09-01 13:50:00,147.82,147.82,147.52,147.58,8564.0,132.5507,132.5507,132.2817,132.3355,8564.0
2020-09-01 14:00:00,147.64,147.89,147.6,147.78,11412.0,132.3893,132.6135,132.3534,132.5148,11412.0
2020-09-01 14:10:00,147.8,148.02,147.79,147.94,4802.0,132.5327,132.73,132.5238,132.6583,4802.0
2020-09-01 14:20:00,147.91,148.2,147.84,148.09,5354.0,132.6314,132.8914,132.5686,132.7928,5354.0
2020-09-01 14:30:00,148.13,148.25,148.09,148.25,4811.0,132.8287,132.9363,132.7928,132.9363,4811.0
2020-09-01 14:40:00,148.31,148.37,148.18,148.3,3713.0,132.9901,133.0439,132.8735,132.9811,3713.0
2020-09-01 14:50:00,148.36,148.36,148.22,148.27,7489.0,133.0349,133.0349,132.9094,132.9542,7489.0
2020-09-01 15:00:00,148.31,148.31,148.02,148.07,16648.0,132.9901,132.9901,132.73,132.7749,16648.0
2020-09-01 15:10:00,148.08,148.08,147.77,147.84,4913.0,132.7838,132.7838,132.5058,132.5686,4913.0
2020-09-01 15:20:00,147.84,147.94,147.74,147.89,6365.0,132.5686,132.6583,132.4789,132.6135,6365.0
2020-09-01 15:30:00,147.87,148.2,147.87,148.13,9337.0,132.5955,132.8914,132.5955,132.8287,9337.0
2020-09-01 15:40:00,148.14,148.23,148.13,148.23,10082.0,132.8376,132.9183,132.8287,132.9183,10082.0
2020-09-01 15:50:00,148.19,148.46,148.11,148.44,33542.0,132.8825,133.1246,132.8107,133.1066,33542.0
2020-09-02 09:30:00,148.01,148.82,148.01,148.77,15141.0,132.7211,133.4474,132.7211,133.4025,15141.0
2020-09-02 09:40:00,148.92,149.51,148.91,149.45,2471.0,133.5371,134.0661,133.5281,134.0123,2471.0
2020-09-02 09:50:00,149.44,150.28,149.43,150.21,11575.0,134.0033,134.7566,133.9944,134.6938,11575.0
2020-09-02 10:00:00,150.2,150.2,149.65,149.69,4209.0,134.6848,134.6848,134.1916,134.2275,4209.0
2020-09-02 10:10:00,149.65,149.89,149.55,149.64,4070.0,134.1916,134.4069,134.102,134.1827,4070.0
2020-09-02 10:20:00,149.54,149.9,149.42,149.85,3947.0,134.093,134.4158,133.9854,134.371,3947.0
2020-09-02 10:30:00,149.89,150.06,149.69,150.01,10428.0,134.4069,134.5593,134.2275,134.5145,10428.0
2020-09-02 10:40:00,150.03,150.4,150.03,150.24,5563.0,134.5324,134.8642,134.5324,134.7207,5563.0
2020-09-02 10:50:00,150.26,150.35,149.9,150.01,8250.0,134.7386,134.8193,134.4158,134.5145,8250.0
2020-09-02 11:00:00,150.05,150.22,149.99,150.12,8000.0,134.5503,134.7028,134.4965,134.6131,8000.0
2020-09-02 11:10:00,150.15,150.18,149.83,150.0,10012.0,134.64,134.6669,134.3531,134.5055,10012.0
2020-09-02 11:20:00,150.05,150.12,149.72,149.75,8235.0,134.5503,134.6131,134.2544,134.2813,8235.0
2020-09-02 11:30:00,149.76,149.93,149.44,149.8,18622.0,134.2903,134.4427,134.0033,134.3262,18622.0
2020-09-02 11:40:00,149.85,150.07,149.51,150.03,19348.0,134.371,134.5683,134.0661,134.5324,19348.0
2020-09-02 11:50:00,150.03,150.43,150.02,150.43,3466.0,134.5324,134.8911,134.5234,134.8911,3466.0
2020-09-02 12:00:00,150.37,150.46,150.33,150.36,3318.0,134.8373,134.918,134.8014,134.8283,3318.0
2020-09-02 12:10:00,150.3,150.39,150.18,150.26,2891.0,134.7745,134.8552,134.6669,134.7386,2891.0
2020-09-02 12:20:00,150.3,150.43,150.2,150.32,3175.0,134.7745,134.8911,134.6848,134.7924,3175.0
2020-09-02 12:30:00,150.33,150.38,150.24,150.25,1907.0,134.8014,134.8462,134.7207,134.7297,1907.0
2020-09-02 12:40:00,150.24,150.45,150.21,150.45,2700.0,134.7207,134.909,134.6938,134.909,2700.0
2020-09-02 12:50:00,150.41,150.54,150.31,150.47,5264.0,134.8731,134.9897,134.7835,134.9269,5264.0
2020-09-02 13:00:00,150.5,150.61,150.37,150.38,4520.0,134.9538,135.0525,134.8373,134.8462,4520.0
2020-09-02 13:10:00,150.4,150.45,150.33,150.36,4731.0,134.8642,134.909,134.8014,134.8283,4731.0
2020-09-02 13:20:00,150.3,150.36,150.07,150.32,4385.0,134.7745,134.8283,134.5683,134.7924,4385.0
2020-09-02 13:30:00,150.33,150.41,150.22,150.36,5571.0,134.8014,134.8731,134.7028,134.8283,5571.0
2020-09-02 13:40:00,150.4,150.43,150.24,150.38,2426.0,134.8642,134.8911,134.7207,134.8462,2426.0
2020-09-02 13:50:00,150.49,150.57,150.38,150.42,5914.0,134.9449,135.0166,134.8462,134.8821,5914.0
2020-09-02 14:00:00,150.44,150.44,150.23,150.25,3634.0,134.9,134.9,134.7117,134.7297,3634.0
2020-09-02 14:10:00,150.23,150.23,150.11,150.13,4761.0,134.7117,134.7117,134.6041,134.6221,4761.0
2020-09-02 14:20:00,150.15,150.29,150.07,150.15,11051.0,134.64,134.7655,134.5683,134.64,11051.0
2020-09-02 14:30:00,150.17,150.18,149.9,149.91,8468.0,134.6579,134.6669,134.4158,134.4248,8468.0
2020-09-02 14:40:00,149.91,150.0,149.71,149.74,11202.0,134.4248,134.5055,134.2455,134.2724,11202.0
2020-09-02 14:50:00,149.67,149.69,149.47,149.67,29085.0,134.2096,134.2275,134.0302,134.2096,29085.0
2020-09-02 15:00:00,149.62,149.75,149.44,149.49,14242.0,134.1647,134.2813,134.0033,134.0482,14242.0
2020-09-02 15:10:00,149.48,149.62,149.46,149.58,11681.0,134.0392,134.1647,134.0213,134.1289,11681.0
2020-09-02 15:20:00,149.61,149.85,149.61,149.79,10812.0,134.1558,134.371,134.1558,134.3172,10812.0
2020-09-02 15:30:00,149.8,150.02,149.8,149.93,19132.0,134.3262,134.5234,134.3262,134.4427,19132.0
2020-09-02 15:40:00,149.94,150.17,149.89,150.14,42850.0,134.4517,134.6579,134.4069,134.631,42850.0
2020-09-02 15:50:00,150.16,150.22,149.42,149.42,74822.0,134.649,134.7028,133.9854,133.9854,74822.0
2020-09-03 09:30:00,149.74,150.63,149.67,150.47,18092.0,134.2724,135.0704,134.2096,134.9269,18092.0
2020-09-03 09:40:00,150.39,151.29,150.39,151.29,23289.0,134.8552,135.6622,134.8552,135.6622,23289.0
2020-09-03 09:50:00,151.48,152.18,151.44,152.06,17216.0,135.8326,136.4603,135.7967,136.3527,17216.0
2020-09-03 10:00:00,151.97,152.17,151.15,151.2,25496.0,136.272,136.4513,135.5367,135.5815,25496.0
2020-09-03 10:10:00,151.2,151.48,150.65,151.41,12619.0,135.5815,135.8326,135.0884,135.7698,12619.0
2020-09-03 10:20:00,151.47,151.47,150.69,150.93,13621.0,135.8236,135.8236,135.1242,135.3394,13621.0
2020-09-03 10:30:00,150.98,151.04,150.58,150.69,9893.0,135.3843,135.4381,135.0256,135.1242,9893.0
2020-09-03 10:40:00,150.73,151.04,150.59,150.93,7882.0,135.1601,135.4381,135.0345,135.3394,7882.0
2020-09-03 10:50:00,150.83,150.85,150.53,150.79,8308.0,135.2498,135.2677,134.9807,135.2139,8308.0
2020-09-03 11:00:00,150.86,150.92,149.72,149.96,8882.0,135.2767,135.3305,134.2544,134.4696,8882.0
2020-09-03 11:10:00,150.02,150.2,148.85,148.87,12820.0,134.5234,134.6848,133.4743,133.4922,12820.0
2020-09-03 11:20:00,148.86,149.38,148.76,149.34,14162.0,133.4833,133.9495,133.3936,133.9137,14162.0
2020-09-03 11:30:00,149.35,149.67,149.06,149.67,7714.0,133.9226,134.2096,133.6626,134.2096,7714.0
2020-09-03 11:40:00,149.68,150.0,149.54,149.65,22426.0,134.2185,134.5055,134.093,134.1916,22426.0
2020-09-03 11:50:00,149.71,149.93,149.01,149.09,16030.0,134.2455,134.4427,133.6178,133.6895,16030.0
2020-09-03 12:00:00,149.08,149.32,148.93,149.19,8422.0,133.6805,133.8957,133.546,133.7792,8422.0
2020-09-03 12:10:00,149.26,149.71,149.24,149.7,6922.0,133.8419,134.2455,133.824,134.2365,6922.0
2020-09-03 12:20:00,149.75,149.75,149.18,149.18,10603.0,134.2813,134.2813,133.7702,133.7702,10603.0
2020-09-03 12:30:00,149.07,149.23,148.72,149.01,9434.0,133.6716,133.815,133.3577,133.6178,9434.0
2020-09-03 12:40:00,148.96,148.96,148.51,148.54,4967.0,133.5729,133.5729,133.1694,133.1963,4967.0
2020-09-03 12:50:00,148.54,148.7,148.29,148.29,5405.0,133.1963,133.3398,132.9721,132.9721,5405.0
2020-09-03 13:00:00,148.24,148.24,147.68,148.08,8849.0,132.9273,132.9273,132.4251,132.7838,8849.0
2020-09-03 13:10:00,148.17,148.54,147.88,148.05,6245.0,132.8645,133.1963,132.6045,132.7569,6245.0
2020-09-03 13:20:00,148.0,148.01,147.65,147.97,6460.0,132.7121,132.7211,132.3982,132.6852,6460.0
2020-09-03 13:30:00,147.92,147.92,147.44,147.45,6169.0,132.6404,132.6404,132.2099,132.2189,6169.0
2020-09-03 13:40:00,147.56,147.67,147.39,147.44,2941.0,132.3175,132.4162,132.1651,132.2099,2941.0
2020-09-03 13:50:00,147.45,147.92,147.42,147.78,3600.0,132.2189,132.6404,132.192,132.5148,3600.0
2020-09-03 14:00:00,147.74,147.84,147.59,147.72,5500.0,132.4789,132.5686,132.3444,132.461,5500.0
2020-09-03 14:10:00,147.78,147.82,147.53,147.68,5653.0,132.5148,132.5507,132.2906,132.4251,5653.0
2020-09-03 14:20:00,147.68,147.97,147.58,147.97,5111.0,132.4251,132.6852,132.3355,132.6852,5111.0
2020-09-03 14:30:00,147.99,148.4,147.85,148.28,4504.0,132.7031,133.0708,132.5776,132.9632,4504.0
2020-09-03 14:40:00,148.17,148.18,147.78,147.85,4523.0,132.8645,132.8735,132.5148,132.5776,4523.0
2020-09-03 14:50:00,147.97,148.06,147.38,147.6,9632.0,132.6852,132.7659,132.1561,132.3534,9632.0
2020-09-03 15:00:00,147.62,147.83,147.41,147.8,5387.0,132.3713,132.5596,132.183,132.5327,5387.0
2020-09-03 15:10:00,147.8,147.99,147.57,147.79,8415.0,132.5327,132.7031,132.3265,132.5238,8415.0
2020-09-03 15:20:00,147.83,147.83,147.39,147.44,7887.0,132.5596,132.5596,132.1651,132.2099,7887.0
2020-09-03 15:30:00,147.4,147.9,147.19,147.69,16242.0,132.1741,132.6224,131.9858,132.4341,16242.0
2020-09-03 15:40:00,147.67,147.98,147.28,147.28,42073.0,132.4162,132.6942,132.0665,132.0665,42073.0
2020-09-03 15:50:00,147.11,148.46,146.99,148.42,63938.0,131.914,133.1246,131.8064,133.0887,63938.0
2020-09-04 09:30:00,148.88,149.09,148.5,148.53,11828.0,133.5012,133.6895,133.1604,133.1873,11828.0
2020-09-04 09:40:00,148.61,149.2,148.61,148.68,5293.0,133.2591,133.7881,133.2591,133.3218,5293.0
2020-09-04 09:50:00,148.71,149.22,148.44,148.91,8212.0,133.3487,133.8061,133.1066,133.5281,8212.0
2020-09-04 10:00:00,148.94,148.98,148.18,148.44,5160.0,133.555,133.5909,132.8735,133.1066,5160.0
2020-09-04 10:10:00,148.51,148.65,147.87,147.88,14990.0,133.1694,133.2949,132.5955,132.6045,14990.0
2020-09-04 10:20:00,147.88,148.42,147.71,147.72,7077.0,132.6045,133.0887,132.452,132.461,7077.0
2020-09-04 10:30:00,147.84,148.15,147.05,147.74,9259.0,132.5686,132.8466,131.8602,132.4789,9259.0
2020-09-04 10:40:00,147.58,148.01,147.14,148.01,16704.0,132.3355,132.7211,131.9409,132.7211,16704.0
2020-09-04 10:50:00,147.89,148.26,147.52,148.24,8115.0,132.6135,132.9452,132.2817,132.9273,8115.0
2020-09-04 11:00:00,148.17,148.54,148.09,148.2,17111.0,132.8645,133.1963,132.7928,132.8914,17111.0
2020-09-04 11:10:00,148.26,148.33,147.17,147.24,27071.0,132.9452,133.008,131.9678,132.0306,27071.0
2020-09-04 11:20:00,147.32,147.37,147.11,147.21,15535.0,132.1023,132.1472,131.914,132.0037,15535.0
2020-09-04 11:30:00,147.36,147.67,146.88,146.88,7081.0,132.1382,132.4162,131.7078,131.7078,7081.0
2020-09-04 11:40:00,146.84,146.86,146.54,146.75,16239.0,131.6719,131.6898,131.4029,131.5912,16239.0
2020-09-04 11:50:00,146.72,146.98,146.36,146.42,7527.0,131.5643,131.7975,131.2415,131.2953,7527.0
2020-09-04 12:00:00,146.36,146.51,146.26,146.4,12372.0,131.2415,131.376,131.1518,131.2774,12372.0
2020-09-04 12:10:00,146.46,146.64,146.33,146.44,12689.0,131.3312,131.4926,131.2146,131.3132,12689.0
2020-09-04 12:20:00,146.5,147.17,146.38,147.16,16292.0,131.367,131.9678,131.2594,131.9589,16292.0
2020-09-04 12:30:00,147.17,147.69,147.07,147.69,6170.0,131.9678,132.4341,131.8782,132.4341,6170.0
2020-09-04 12:40:00,147.61,147.93,147.57,147.9,8930.0,132.3624,132.6493,132.3265,132.6224,8930.0
2020-09-04 12:50:00,147.85,148.08,147.82,148.08,6801.0,132.5776,132.7838,132.5507,132.7838,6801.0
2020-09-04 13:00:00,148.04,148.09,147.75,148.0,5771.0,132.748,132.7928,132.4879,132.7121,5771.0
2020-09-04 13:10:00,148.01,148.18,147.93,147.95,7369.0,132.7211,132.8735,132.6493,132.6673,7369.0
2020-09-04 13:20:00,148.02,148.35,148.01,148.22,2986.0,132.73,133.0259,132.7211,132.9094,2986.0
2020-09-04 13:30:00,148.16,148.17,147.69,147.94,3729.0,132.8556,132.8645,132.4341,132.6583,3729.0
2020-09-04 13:40:00,147.99,148.21,147.83,148.21,2639.0,132.7031,132.9004,132.5596,132.9004,2639.0
2020-09-04 13:50:00,148.1,148.33,147.98,148.27,6110.0,132.8018,133.008,132.6942,132.9542,6110.0
2020-09-04 14:00:00,148.22,148.41,148.02,148.36,10778.0,132.9094,133.0797,132.73,133.0349,10778.0
2020-09-04 14:10:00,148.27,148.57,148.18,148.48,7830.0,132.9542,133.2232,132.8735,133.1425,7830.0
2020-09-04 14:20:00,148.52,148.87,148.5,148.81,7277.0,133.1784,133.4922,133.1604,133.4384,7277.0
2020-09-04 14:30:00,148.8,149.07,148.66,149.07,7201.0,133.4295,133.6716,133.3039,133.6716,7201.0
2020-09-04 14:40:00,149.06,149.57,149.06,149.41,11340.0,133.6626,134.1199,133.6626,133.9764,11340.0
2020-09-04 14:50:00,149.37,149.37,148.9,149.02,8056.0,133.9406,133.9406,133.5191,133.6267,8056.0
2020-09-04 15:00:00,148.97,149.25,148.92,149.15,9586.0,133.5819,133.833,133.5371,133.7433,9586.0
2020-09-04 15:10:00,149.07,149.33,148.95,149.32,8065.0,133.6716,133.9047,133.564,133.8957,8065.0
2020-09-04 15:20:00,149.32,149.38,148.96,149.02,9548.0,133.8957,133.9495,133.5729,133.6267,9548.0
2020-09-04 15:30:00,148.91,149.0,148.47,148.61,13016.0,133.5281,133.6088,133.1335,133.2591,13016.0
2020-09-04 15:40:00,148.68,148.97,148.39,148.53,15837.0,133.3218,133.5819,133.0618,133.1873,15837.0
2020-09-04 15:50:00,148.35,149.0,148.3,148.8,47344.0,133.0259,133.6088,132.9811,133.4295,47344.0
2020-09-08 09:30:00,148.57,149.1,147.57,147.78,28259.0,133.2232,133.6985,132.3265,132.5148,28259.0
2020-09-08 09:40:00,147.56,147.56,146.06,146.18,20178.0,132.3175,132.3175,130.9725,131.0801,20178.0
2020-09-08 09:50:00,146.29,146.91,146.09,146.81,12566.0,131.1787,131.7347,130.9994,131.645,12566.0
2020-09-08 10:00:00,146.77,146.77,145.26,145.68,8289.0,131.6091,131.6091,130.2551,130.6317,8289.0
2020-09-08 10:10:00,145.74,146.06,145.52,145.69,10282.0,130.6855,130.9725,130.4883,130.6407,10282.0
2020-09-08 10:20:00,145.75,146.4,145.59,146.4,7717.0,130.6945,131.2774,130.551,131.2774,7717.0
2020-09-08 10:30:00,146.45,146.77,146.25,146.7,7030.0,131.3222,131.6091,131.1429,131.5464,7030.0
2020-09-08 10:40:00,146.79,146.82,145.67,145.67,13742.0,131.6271,131.654,130.6228,130.6228,13742.0
2020-09-08 10:50:00,145.58,146.16,145.57,145.92,5242.0,130.5421,131.0622,130.5331,130.8469,5242.0
2020-09-08 11:00:00,145.78,146.36,145.7,146.29,4526.0,130.7214,131.2415,130.6497,131.1787,4526.0
2020-09-08 11:10:00,146.37,146.75,146.23,146.57,5764.0,131.2505,131.5912,131.1249,131.4298,5764.0
2020-09-08 11:20:00,146.65,146.93,146.59,146.81,10042.0,131.5015,131.7526,131.4477,131.645,10042.0
2020-09-08 11:30:00,146.81,146.81,146.26,146.33,4617.0,131.645,131.645,131.1518,131.2146,4617.0
2020-09-08 11:40:00,146.28,146.28,145.77,145.85,17042.0,131.1698,131.1698,130.7124,130.7842,17042.0
2020-09-08 11:50:00,145.88,146.12,145.62,146.08,4363.0,130.8111,131.0263,130.5779,130.9904,4363.0
2020-09-08 12:00:00,146.16,146.52,146.13,146.46,3347.0,131.0622,131.385,131.0353,131.3312,3347.0
2020-09-08 12:10:00,146.53,146.8,146.45,146.75,4868.0,131.3939,131.636,131.3222,131.5912,4868.0
2020-09-08 12:20:00,146.86,146.93,146.67,146.72,7502.0,131.6898,131.7526,131.5195,131.5643,7502.0
2020-09-08 12:30:00,146.7,146.79,146.57,146.57,5696.0,131.5464,131.6271,131.4298,131.4298,5696.0
2020-09-08 12:40:00,146.57,146.69,146.38,146.64,4347.0,131.4298,131.5374,131.2594,131.4926,4347.0
2020-09-08 12:50:00,146.64,146.84,146.62,146.84,5007.0,131.4926,131.6719,131.4746,131.6719,5007.0
2020-09-08 13:00:00,146.79,147.12,146.72,146.89,7095.0,131.6271,131.923,131.5643,131.7167,7095.0
2020-09-08 13:10:00,146.9,147.06,146.88,147.04,3000.0,131.7257,131.8692,131.7078,131.8513,3000.0
2020-09-08 13:20:00,147.0,147.0,146.84,146.92,3480.0,131.8154,131.8154,131.6719,131.7436,3480.0
2020-09-08 13:30:00,146.91,147.17,146.83,147.14,13842.0,131.7347,131.9678,131.6629,131.9409,13842.0
2020-09-08 13:40:00,147.12,147.12,146.72,146.76,13603.0,131.923,131.923,131.5643,131.6002,13603.0
2020-09-08 13:50:00,146.74,146.99,146.65,146.69,17332.0,131.5822,131.8064,131.5015,131.5374,17332.0
2020-09-08 14:00:00,146.68,146.74,146.57,146.69,7500.0,131.5284,131.5822,131.4298,131.5374,7500.0
2020-09-08 14:10:00,146.73,146.76,146.57,146.67,10703.0,131.5733,131.6002,131.4298,131.5195,10703.0
2020-09-08 14:20:00,146.7,146.8,146.64,146.8,10144.0,131.5464,131.636,131.4926,131.636,10144.0
2020-09-08 14:30:00,146.78,146.8,145.92,145.93,10780.0,131.6181,131.636,130.8469,130.8559,10780.0
2020-09-08 14:40:00,145.98,146.14,145.59,145.73,12457.0,130.9007,131.0442,130.551,130.6766,12457.0
2020-09-08 14:50:00,145.72,146.01,145.52,145.99,26770.0,130.6676,130.9276,130.4883,130.9097,26770.0
2020-09-08 15:00:00,146.11,146.13,145.18,145.24,7838.0,131.0173,131.0353,130.1834,130.2372,7838.0
2020-09-08 15:10:00,145.39,145.68,145.33,145.68,9214.0,130.3717,130.6317,130.3179,130.6317,9214.0
2020-09-08 15:20:00,145.73,145.99,145.66,145.88,10935.0,130.6766,130.9097,130.6138,130.8111,10935.0
2020-09-08 15:30:00,145.87,146.0,145.65,145.76,16824.0,130.8021,130.9187,130.6048,130.7035,16824.0
2020-09-08 15:40:00,145.83,146.12,145.72,146.02,20259.0,130.7662,131.0263,130.6676,130.9366,20259.0
2020-09-08 15:50:00,145.97,146.0,145.33,145.5,71169.0,130.8918,130.9187,130.3179,130.4703,71169.0
2020-09-09 09:30:00,146.78,147.72,146.78,147.41,11741.0,131.6181,132.461,131.6181,132.183,11741.0
2020-09-09 09:40:00,147.55,148.27,147.52,148.19,3557.0,132.3086,132.9542,132.2817,132.8825,3557.0
2020-09-09 09:50:00,148.03,148.18,147.67,148.07,5275.0,132.739,132.8735,132.4162,132.7749,5275.0
2020-09-09 10:00:00,148.01,148.16,147.55,147.55,6837.0,132.7211,132.8556,132.3086,132.3086,6837.0
2020-09-09 10:10:00,147.58,148.32,147.57,148.3,6091.0,132.3355,132.999,132.3265,132.9811,6091.0
2020-09-09 10:20:00,148.07,148.28,147.8,147.8,8412.0,132.7749,132.9632,132.5327,132.5327,8412.0
2020-09-09 10:30:00,147.78,148.0,147.53,147.53,5351.0,132.5148,132.7121,132.2906,132.2906,5351.0
2020-09-09 10:40:00,147.58,147.58,146.87,146.93,4208.0,132.3355,132.3355,131.6988,131.7526,4208.0
2020-09-09 10:50:00,146.84,146.94,146.63,146.76,5246.0,131.6719,131.7616,131.4836,131.6002,5246.0
2020-09-09 11:00:00,146.79,147.13,146.72,146.96,6107.0,131.6271,131.932,131.5643,131.7795,6107.0
2020-09-09 11:10:00,147.02,147.16,146.94,147.14,4786.0,131.8333,131.9589,131.7616,131.9409,4786.0
2020-09-09 11:20:00,147.18,147.48,147.18,147.3,6269.0,131.9768,132.2458,131.9768,132.0844,6269.0
2020-09-09 11:30:00,147.33,147.59,147.33,147.36,5601.0,132.1113,132.3444,132.1113,132.1382,5601.0
2020-09-09 11:40:00,147.35,147.57,147.34,147.51,3476.0,132.1292,132.3265,132.1203,132.2727,3476.0
2020-09-09 11:50:00,147.54,147.7,147.34,147.4,6212.0,132.2996,132.4431,132.1203,132.1741,6212.0
2020-09-09 12:00:00,147.42,147.71,147.42,147.65,15163.0,132.192,132.452,132.192,132.3982,15163.0
2020-09-09 12:10:00,147.65,147.76,147.62,147.62,4341.0,132.3982,132.4969,132.3713,132.3713,4341.0
2020-09-09 12:20:00,147.62,147.84,147.62,147.66,3326.0,132.3713,132.5686,132.3713,132.4072,3326.0
2020-09-09 12:30:00,147.76,147.97,147.72,147.97,5585.0,132.4969,132.6852,132.461,132.6852,5585.0
2020-09-09 12:40:00,147.97,147.98,147.8,147.83,2938.0,132.6852,132.6942,132.5327,132.5596,2938.0
2020-09-09 12:50:00,147.87,147.97,147.83,147.91,2891.0,132.5955,132.6852,132.5596,132.6314,2891.0
2020-09-09 13:00:00,147.98,148.26,147.98,148.13,6611.0,132.6942,132.9452,132.6942,132.8287,6611.0
2020-09-09 13:10:00,148.11,148.38,148.11,148.35,2811.0,132.8107,133.0528,132.8107,133.0259,2811.0
2020-09-09 13:20:00,148.32,148.46,148.26,148.38,3527.0,132.999,133.1246,132.9452,133.0528,3527.0
2020-09-09 13:30:00,148.35,148.65,148.32,148.56,5149.0,133.0259,133.2949,132.999,133.2142,5149.0
2020-09-09 13:40:00,148.54,148.75,148.51,148.64,6195.0,133.1963,133.3846,133.1694,133.286,6195.0
2020-09-09 13:50:00,148.62,148.65,148.44,148.5,3000.0,133.268,133.2949,133.1066,133.1604,3000.0
2020-09-09 14:00:00,148.5,148.65,148.38,148.63,6600.0,133.1604,133.2949,133.0528,133.277,6600.0
2020-09-09 14:10:00,148.67,148.8,148.62,148.8,3665.0,133.3129,133.4295,133.268,133.4295,3665.0
2020-09-09 14:20:00,148.75,148.75,148.44,148.44,3100.0,133.3846,133.3846,133.1066,133.1066,3100.0
2020-09-09 14:30:00,148.49,148.68,148.47,148.63,2084.0,133.1515,133.3218,133.1335,133.277,2084.0
2020-09-09 14:40:00,148.6,148.8,148.5,148.8,4496.0,133.2501,133.4295,133.1604,133.4295,4496.0
2020-09-09 14:50:00,148.81,148.95,148.79,148.9,5214.0,133.4384,133.564,133.4205,133.5191,5214.0
2020-09-09 15:00:00,148.89,149.06,148.84,148.93,3700.0,133.5102,133.6626,133.4653,133.546,3700.0
2020-09-09 15:10:00,148.91,149.06,148.87,148.92,6352.0,133.5281,133.6626,133.4922,133.5371,6352.0
2020-09-09 15:20:00,148.94,149.05,148.55,148.68,8420.0,133.555,133.6536,133.2053,133.3218,8420.0
2020-09-09 15:30:00,148.7,148.78,148.31,148.33,10911.0,133.3398,133.4115,132.9901,133.008,10911.0
2020-09-09 15:40:00,148.31,148.48,148.18,148.32,13555.0,132.9901,133.1425,132.8735,132.999,13555.0
2020-09-09 15:50:00,148.34,148.4,147.71,147.79,51147.0,133.017,133.0708,132.452,132.5238,51147.0
2020-09-10 09:30:00,147.5,147.86,146.97,147.11,15011.0,132.2637,132.5865,131.7885,131.914,15011.0
2020-09-10 09:40:00,147.25,147.56,147.18,147.39,8116.0,132.0396,132.3175,131.9768,132.1651,8116.0
2020-09-10 09:50:00,147.49,147.75,147.33,147.5,6999.0,132.2548,132.4879,132.1113,132.2637,6999.0
2020-09-10 10:00:00,147.4,147.57,147.1,147.18,6108.0,132.1741,132.3265,131.9051,131.9768,6108.0
2020-09-10 10:10:00,147.15,147.42,146.83,147.36,6135.0,131.9499,132.192,131.6629,132.1382,6135.0
2020-09-10 10:20:00,147.3,147.32,147.0,147.0,6464.0,132.0844,132.1023,131.8154,131.8154,6464.0
2020-09-10 10:30:00,147.05,147.79,147.05,147.76,4501.0,131.8602,132.5238,131.8602,132.4969,4501.0
2020-09-10 10:40:00,147.61,147.87,147.26,147.43,4294.0,132.3624,132.5955,132.0485,132.201,4294.0
2020-09-10 10:50:00,147.41,147.71,146.94,147.0,5232.0,132.183,132.452,131.7616,131.8154,5232.0
2020-09-10 11:00:00,146.99,147.17,146.71,147.09,5000.0,131.8064,131.9678,131.5553,131.8961,5000.0
2020-09-10 11:10:00,147.07,147.31,146.97,147.11,4332.0,131.8782,132.0934,131.7885,131.914,4332.0
2020-09-10 11:20:00,147.21,147.33,147.0,147.33,4076.0,132.0037,132.1113,131.8154,132.1113,4076.0
2020-09-10 11:30:00,147.46,147.81,147.46,147.72,7251.0,132.2279,132.5417,132.2279,132.461,7251.0
2020-09-10 11:40:00,147.67,147.86,147.47,147.74,6760.0,132.4162,132.5865,132.2368,132.4789,6760.0
2020-09-10 11:50:00,147.66,147.66,147.13,147.2,4666.0,132.4072,132.4072,131.932,131.9947,4666.0
2020-09-10 12:00:00,147.13,147.47,147.12,147.21,7672.0,131.932,132.2368,131.923,132.0037,7672.0
2020-09-10 12:10:00,147.17,147.34,147.01,147.11,4039.0,131.9678,132.1203,131.8244,131.914,4039.0
2020-09-10 12:20:00,147.19,147.19,146.91,146.92,3193.0,131.9858,131.9858,131.7347,131.7436,3193.0
2020-09-10 12:30:00,146.99,147.1,146.44,146.5,5017.0,131.8064,131.9051,131.3132,131.367,5017.0
2020-09-10 12:40:00,146.59,146.69,146.52,146.63,3001.0,131.4477,131.5374,131.385,131.4836,3001.0
2020-09-10 12:50:00,146.68,146.89,146.67,146.86,1533.0,131.5284,131.7167,131.5195,131.6898,1533.0
2020-09-10 13:00:00,146.86,147.03,146.79,146.95,2694.0,131.6898,131.8423,131.6271,131.7705,2694.0
2020-09-10 13:10:00,146.96,147.31,146.96,147.31,3903.0,131.7795,132.0934,131.7795,132.0934,3903.0
2020-09-10 13:20:00,147.36,147.36,147.03,147.03,3248.0,132.1382,132.1382,131.8423,131.8423,3248.0
2020-09-10 13:30:00,147.11,147.26,146.97,147.02,3630.0,131.914,132.0485,131.7885,131.8333,3630.0
2020-09-10 13:40:00,146.98,147.26,146.98,147.13,1809.0,131.7975,132.0485,131.7975,131.932,1809.0
2020-09-10 13:50:00,147.14,147.18,146.85,146.91,3016.0,131.9409,131.9768,131.6809,131.7347,3016.0
2020-09-10 14:00:00,146.99,147.19,146.92,147.02,3412.0,131.8064,131.9858,131.7436,131.8333,3412.0
2020-09-10 14:10:00,147.06,147.1,146.52,146.53,5926.0,131.8692,131.9051,131.385,131.3939,5926.0
2020-09-10 14:20:00,146.48,146.6,145.56,145.56,10704.0,131.3491,131.4567,130.5241,130.5241,10704.0
2020-09-10 14:30:00,145.54,145.79,145.49,145.65,18001.0,130.5062,130.7304,130.4614,130.6048,18001.0
2020-09-10 14:40:00,145.58,146.0,145.42,146.0,5328.0,130.5421,130.9187,130.3986,130.9187,5328.0
2020-09-10 14:50:00,145.92,146.07,145.62,146.03,4147.0,130.8469,130.9815,130.5779,130.9456,4147.0
2020-09-10 15:00:00,146.0,146.03,145.67,145.67,4946.0,130.9187,130.9456,130.6228,130.6228,4946.0
2020-09-10 15:10:00,145.66,145.82,145.3,145.35,10634.0,130.6138,130.7573,130.291,130.3358,10634.0
2020-09-10 15:20:00,145.37,145.44,144.93,145.32,12948.0,130.3538,130.4165,129.9592,130.3089,12948.0
2020-09-10 15:30:00,145.27,145.6,145.21,145.58,11923.0,130.2641,130.56,130.2103,130.5421,11923.0
2020-09-10 15:40:00,145.6,145.94,145.18,145.27,20223.0,130.56,130.8649,130.1834,130.2641,20223.0
2020-09-10 15:50:00,145.26,145.72,145.04,145.05,62340.0,130.2551,130.6676,130.0578,130.0668,62340.0
2020-09-11 09:30:00,145.45,146.18,145.15,145.34,14255.0,130.4255,131.0801,130.1565,130.3269,14255.0
2020-09-11 09:40:00,145.28,145.72,145.1,145.57,2489.0,130.2731,130.6676,130.1116,130.5331,2489.0
2020-09-11 09:50:00,145.75,145.88,145.5,145.5,2944.0,130.6945,130.8111,130.4703,130.4703,2944.0
2020-09-11 10:00:00,145.47,145.69,145.38,145.69,4202.0,130.4434,130.6407,130.3627,130.6407,4202.0
2020-09-11 10:10:00,145.77,146.0,145.53,145.8,5576.0,130.7124,130.9187,130.4972,130.7393,5576.0
2020-09-11 10:20:00,145.67,145.93,145.66,145.7,4767.0,130.6228,130.8559,130.6138,130.6497,4767.0
2020-09-11 10:30:00,145.75,145.82,145.63,145.8,3151.0,130.6945,130.7573,130.5869,130.7393,3151.0
2020-09-11 10:40:00,145.81,146.2,145.8,146.2,6037.0,130.7483,131.098,130.7393,131.098,6037.0
2020-09-11 10:50:00,146.19,146.25,146.04,146.05,3404.0,131.0891,131.1429,130.9545,130.9635,3404.0
2020-09-11 11:00:00,146.02,146.42,145.89,146.42,2748.0,130.9366,131.2953,130.82,131.2953,2748.0
2020-09-11 11:10:00,146.36,146.38,146.1,146.31,4466.0,131.2415,131.2594,131.0084,131.1967,4466.0
2020-09-11 11:20:00,146.2,146.35,146.04,146.32,4751.0,131.098,131.2325,130.9545,131.2056,4751.0
2020-09-11 11:30:00,146.26,146.29,146.11,146.26,4425.0,131.1518,131.1787,131.0173,131.1518,4425.0
2020-09-11 11:40:00,146.31,146.7,146.25,146.55,8410.0,131.1967,131.5464,131.1429,131.4119,8410.0
2020-09-11 11:50:00,146.58,146.73,146.39,146.73,3700.0,131.4388,131.5733,131.2684,131.5733,3700.0
2020-09-11 12:00:00,146.67,146.9,146.5,146.69,5906.0,131.5195,131.7257,131.367,131.5374,5906.0
2020-09-11 12:10:00,146.75,146.75,146.57,146.68,3034.0,131.5912,131.5912,131.4298,131.5284,3034.0
2020-09-11 12:20:00,146.72,146.72,146.47,146.47,2679.0,131.5643,131.5643,131.3401,131.3401,2679.0
2020-09-11 12:30:00,146.46,146.5,146.28,146.47,2673.0,131.3312,131.367,131.1698,131.3401,2673.0
2020-09-11 12:40:00,146.31,146.33,146.13,146.14,3000.0,131.1967,131.2146,131.0353,131.0442,3000.0
2020-09-11 12:50:00,146.08,146.18,145.85,145.85,3001.0,130.9904,131.0801,130.7842,130.7842,3001.0
2020-09-11 13:00:00,145.95,146.11,145.8,145.81,2923.0,130.8738,131.0173,130.7393,130.7483,2923.0
2020-09-11 13:10:00,145.9,145.9,145.47,145.47,3905.0,130.829,130.829,130.4434,130.4434,3905.0
2020-09-11 13:20:00,145.64,145.65,145.4,145.45,2832.0,130.5959,130.6048,130.3807,130.4255,2832.0
2020-09-11 13:30:00,145.5,145.59,145.27,145.52,4309.0,130.4703,130.551,130.2641,130.4883,4309.0
2020-09-11 13:40:00,145.5,145.57,145.39,145.44,1615.0,130.4703,130.5331,130.3717,130.4165,1615.0
2020-09-11 13:50:00,145.54,145.54,145.27,145.33,3629.0,130.5062,130.5062,130.2641,130.3179,3629.0
2020-09-11 14:00:00,145.17,145.42,145.12,145.37,3255.0,130.1744,130.3986,130.1296,130.3538,3255.0
2020-09-11 14:10:00,145.44,145.56,145.27,145.36,7640.0,130.4165,130.5241,130.2641,130.3448,7640.0
2020-09-11 14:20:00,145.3,145.58,145.17,145.47,2444.0,130.291,130.5421,130.1744,130.4434,2444.0
2020-09-11 14:30:00,145.46,145.73,145.45,145.73,4897.0,130.4345,130.6766,130.4255,130.6766,4897.0
2020-09-11 14:40:00,145.75,145.8,145.45,145.46,3288.0,130.6945,130.7393,130.4255,130.4345,3288.0
2020-09-11 14:50:00,145.49,145.88,145.49,145.69,5766.0,130.4614,130.8111,130.4614,130.6407,5766.0
2020-09-11 15:00:00,145.67,145.72,145.27,145.27,5126.0,130.6228,130.6676,130.2641,130.2641,5126.0
2020-09-11 15:10:00,145.3,145.47,145.1,145.46,3889.0,130.291,130.4434,130.1116,130.4345,3889.0
2020-09-11 15:20:00,145.47,145.85,145.44,145.84,5028.0,130.4434,130.7842,130.4165,130.7752,5028.0
2020-09-11 15:30:00,145.92,146.2,145.87,146.0,9926.0,130.8469,131.098,130.8021,130.9187,9926.0
2020-09-11 15:40:00,146.07,146.13,145.85,145.89,12916.0,130.9815,131.0353,130.7842,130.82,12916.0
2020-09-11 15:50:00,145.84,145.94,145.49,145.5,39220.0,130.7752,130.8649,130.4614,130.4703,39220.0
2020-09-14 09:30:00,146.15,146.28,145.64,145.84,9927.0,131.0532,131.1698,130.5959,130.7752,9927.0
2020-09-14 09:40:00,145.78,146.02,145.58,145.94,4006.0,130.7214,130.9366,130.5421,130.8649,4006.0
2020-09-14 09:50:00,145.8,146.02,145.66,145.84,4401.0,130.7393,130.9366,130.6138,130.7752,4401.0
2020-09-14 10:00:00,145.95,146.28,145.8,146.24,8534.0,130.8738,131.1698,130.7393,131.1339,8534.0
2020-09-14 10:10:00,146.16,146.38,145.81,146.27,7021.0,131.0622,131.2594,130.7483,131.1608,7021.0
2020-09-14 10:20:00,146.15,146.8,146.09,146.39,9201.0,131.0532,131.636,130.9994,131.2684,9201.0
2020-09-14 10:30:00,146.31,146.55,146.19,146.19,4179.0,131.1967,131.4119,131.0891,131.0891,4179.0
2020-09-14 10:40:00,146.2,146.35,146.14,146.3,4886.0,131.098,131.2325,131.0442,131.1877,4886.0
2020-09-14 10:50:00,146.44,146.45,145.78,145.78,4541.0,131.3132,131.3222,130.7214,130.7214,4541.0
2020-09-14 11:00:00,145.78,145.84,145.53,145.6,9221.0,130.7214,130.7752,130.4972,130.56,9221.0
2020-09-14 11:10:00,145.6,145.7,145.51,145.59,4603.0,130.56,130.6497,130.4793,130.551,4603.0
2020-09-14 11:20:00,145.49,145.96,145.49,145.82,5806.0,130.4614,130.8828,130.4614,130.7573,5806.0
2020-09-14 11:30:00,145.76,146.03,145.75,145.83,3770.0,130.7035,130.9456,130.6945,130.7662,3770.0
2020-09-14 11:40:00,145.76,145.79,145.42,145.42,5920.0,130.7035,130.7304,130.3986,130.3986,5920.0
2020-09-14 11:50:00,145.46,145.55,145.31,145.39,10166.0,130.4345,130.5152,130.3,130.3717,10166.0
2020-09-14 12:00:00,145.37,145.53,145.26,145.44,8953.0,130.3538,130.4972,130.2551,130.4165,8953.0
2020-09-14 12:10:00,145.33,145.51,145.2,145.51,9714.0,130.3179,130.4793,130.2013,130.4793,9714.0
2020-09-14 12:20:00,145.5,145.66,145.48,145.64,5085.0,130.4703,130.6138,130.4524,130.5959,5085.0
2020-09-14 12:30:00,145.6,145.69,145.53,145.55,4405.0,130.56,130.6407,130.4972,130.5152,4405.0
2020-09-14 12:40:00,145.56,145.71,145.48,145.65,4457.0,130.5241,130.6586,130.4524,130.6048,4457.0
2020-09-14 12:50:00,145.68,145.77,145.6,145.61,3420.0,130.6317,130.7124,130.56,130.569,3420.0
2020-09-14 13:00:00,145.6,145.75,145.58,145.59,5420.0,130.56,130.6945,130.5421,130.551,5420.0
2020-09-14 13:10:00,145.59,145.59,145.41,145.42,4023.0,130.551,130.551,130.3896,130.3986,4023.0
2020-09-14 13:20:00,145.41,145.49,145.38,145.45,3400.0,130.3896,130.4614,130.3627,130.4255,3400.0
2020-09-14 13:30:00,145.5,145.74,145.47,145.59,4522.0,130.4703,130.6855,130.4434,130.551,4522.0
2020-09-14 13:40:00,145.62,145.68,145.53,145.53,2563.0,130.5779,130.6317,130.4972,130.4972,2563.0
2020-09-14 13:50:00,145.58,145.74,145.57,145.69,4285.0,130.5421,130.6855,130.5331,130.6407,4285.0
2020-09-14 14:00:00,145.69,145.69,145.51,145.64,5239.0,130.6407,130.6407,130.4793,130.5959,5239.0
2020-09-14 14:10:00,145.62,145.63,145.48,145.48,4045.0,130.5779,130.5869,130.4524,130.4524,4045.0
2020-09-14 14:20:00,145.45,145.55,145.44,145.47,4733.0,130.4255,130.5152,130.4165,130.4434,4733.0
2020-09-14 14:30:00,145.54,145.55,145.33,145.33,3971.0,130.5062,130.5152,130.3179,130.3179,3971.0
2020-09-14 14:40:00,145.38,145.5,145.28,145.3,5765.0,130.3627,130.4703,130.2731,130.291,5765.0
2020-09-14 14:50:00,145.29,145.47,144.98,145.21,9765.0,130.282,130.4434,130.004,130.2103,9765.0
2020-09-14 15:00:00,145.17,145.26,144.97,145.03,10272.0,130.1744,130.2551,129.9951,130.0489,10272.0
2020-09-14 15:10:00,145.03,145.03,144.73,144.85,16448.0,130.0489,130.0489,129.7799,129.8875,16448.0
2020-09-14 15:20:00,144.85,144.85,144.48,144.71,17239.0,129.8875,129.8875,129.5557,129.7619,17239.0
2020-09-14 15:30:00,144.73,144.79,144.53,144.69,11519.0,129.7799,129.8337,129.6005,129.744,11519.0
2020-09-14 15:40:00,144.7,144.96,144.65,144.96,12500.0,129.753,129.9861,129.7081,129.9861,12500.0
2020-09-14 15:50:00,144.97,145.04,144.48,144.48,49030.0,129.9951,130.0578,129.5557,129.5557,49030.0
2020-09-15 09:30:00,144.82,144.95,143.75,144.11,27124.0,129.8606,129.9771,128.9011,129.2239,27124.0
2020-09-15 09:40:00,144.12,145.01,144.12,144.64,13620.0,129.2329,130.0309,129.2329,129.6992,13620.0
2020-09-15 09:50:00,144.63,145.21,144.59,145.17,15689.0,129.6902,130.2103,129.6543,130.1744,15689.0
2020-09-15 10:00:00,145.16,145.79,145.12,145.5,18038.0,130.1655,130.7304,130.1296,130.4703,18038.0
2020-09-15 10:10:00,145.53,145.53,145.14,145.39,5305.0,130.4972,130.4972,130.1475,130.3717,5305.0
2020-09-15 10:20:00,145.28,145.43,145.12,145.26,3751.0,130.2731,130.4076,130.1296,130.2551,3751.0
2020-09-15 10:30:00,145.1,145.4,145.1,145.37,4259.0,130.1116,130.3807,130.1116,130.3538,4259.0
2020-09-15 10:40:00,145.33,145.65,145.29,145.59,5760.0,130.3179,130.6048,130.282,130.551,5760.0
2020-09-15 10:50:00,145.66,145.68,145.54,145.57,4303.0,130.6138,130.6317,130.5062,130.5331,4303.0
2020-09-15 11:00:00,145.55,145.7,145.54,145.54,6451.0,130.5152,130.6497,130.5062,130.5062,6451.0
2020-09-15 11:10:00,145.47,145.75,145.44,145.7,14140.0,130.4434,130.6945,130.4165,130.6497,14140.0
2020-09-15 11:20:00,145.71,145.72,145.59,145.71,2610.0,130.6586,130.6676,130.551,130.6586,2610.0
2020-09-15 11:30:00,145.75,145.87,145.6,145.87,3500.0,130.6945,130.8021,130.56,130.8021,3500.0
2020-09-15 11:40:00,145.9,146.04,145.8,146.03,9178.0,130.829,130.9545,130.7393,130.9456,9178.0
2020-09-15 11:50:00,146.0,146.09,145.96,145.99,4000.0,130.9187,130.9994,130.8828,130.9097,4000.0
2020-09-15 12:00:00,145.99,146.23,145.86,146.19,6947.0,130.9097,131.1249,130.7931,131.0891,6947.0
2020-09-15 12:10:00,146.19,146.37,146.12,146.3,4390.0,131.0891,131.2505,131.0263,131.1877,4390.0
2020-09-15 12:20:00,146.35,146.35,146.25,146.26,3500.0,131.2325,131.2325,131.1429,131.1518,3500.0
2020-09-15 12:30:00,146.25,146.29,146.14,146.24,4803.0,131.1429,131.1787,131.0442,131.1339,4803.0
2020-09-15 12:40:00,146.25,146.25,146.09,146.12,4744.0,131.1429,131.1429,130.9994,131.0263,4744.0
2020-09-15 12:50:00,146.09,146.1,145.93,146.05,3855.0,130.9994,131.0084,130.8559,130.9635,3855.0
2020-09-15 13:00:00,146.04,146.13,145.94,145.94,3625.0,130.9545,131.0353,130.8649,130.8649,3625.0
2020-09-15 13:10:00,145.98,146.07,145.94,145.94,3170.0,130.9007,130.9815,130.8649,130.8649,3170.0
2020-09-15 13:20:00,145.94,146.11,145.94,146.07,4351.0,130.8649,131.0173,130.8649,130.9815,4351.0
2020-09-15 13:30:00,146.05,146.06,145.96,146.0,2728.0,130.9635,130.9725,130.8828,130.9187,2728.0
2020-09-15 13:40:00,146.01,146.08,145.82,145.83,3414.0,130.9276,130.9904,130.7573,130.7662,3414.0
2020-09-15 13:50:00,145.84,145.93,145.74,145.77,4178.0,130.7752,130.8559,130.6855,130.7124,4178.0
2020-09-15 14:00:00,145.75,145.85,145.7,145.72,6926.0,130.6945,130.7842,130.6497,130.6676,6926.0
2020-09-15 14:10:00,145.69,145.88,145.69,145.8,6940.0,130.6407,130.8111,130.6407,130.7393,6940.0
2020-09-15 14:20:00,145.82,145.88,145.75,145.78,5142.0,130.7573,130.8111,130.6945,130.7214,5142.0
2020-09-15 14:30:00,145.78,145.8,145.58,145.59,11395.0,130.7214,130.7393,130.5421,130.551,11395.0
2020-09-15 14:40:00,145.59,145.59,145.39,145.45,8062.0,130.551,130.551,130.3717,130.4255,8062.0
2020-09-15 14:50:00,145.42,145.49,145.34,145.49,5836.0,130.3986,130.4614,130.3269,130.4614,5836.0
2020-09-15 15:00:00,145.49,145.49,145.17,145.19,7793.0,130.4614,130.4614,130.1744,130.1924,7793.0
2020-09-15 15:10:00,145.25,145.25,145.02,145.17,11085.0,130.2462,130.2462,130.0399,130.1744,11085.0
2020-09-15 15:20:00,145.18,145.18,144.93,144.99,21357.0,130.1834,130.1834,129.9592,130.013,21357.0
2020-09-15 15:30:00,144.96,144.96,144.51,144.71,31275.0,129.9861,129.9861,129.5826,129.7619,31275.0
2020-09-15 15:40:00,144.68,144.77,144.54,144.74,29559.0,129.735,129.8157,129.6095,129.7888,29559.0
2020-09-15 15:50:00,144.68,144.9,144.3,144.33,125518.0,129.735,129.9323,129.3943,129.4212,125518.0
2020-09-16 09:30:00,145.24,146.08,145.04,146.0,12195.0,130.2372,130.9904,130.0578,130.9187,12195.0
2020-09-16 09:40:00,146.0,146.0,145.58,145.58,2000.0,130.9187,130.9187,130.5421,130.5421,2000.0
2020-09-16 09:50:00,145.54,145.7,144.98,145.15,3814.0,130.5062,130.6497,130.004,130.1565,3814.0
2020-09-16 10:00:00,145.15,145.23,144.78,144.78,10928.0,130.1565,130.2282,129.8247,129.8247,10928.0
2020-09-16 10:10:00,144.81,145.05,144.74,144.99,7394.0,129.8516,130.0668,129.7888,130.013,7394.0
2020-09-16 10:20:00,144.8,145.14,144.77,145.09,3839.0,129.8426,130.1475,129.8157,130.1027,3839.0
2020-09-16 10:30:00,145.13,145.18,145.0,145.13,4056.0,130.1385,130.1834,130.022,130.1385,4056.0
2020-09-16 10:40:00,145.16,145.4,145.12,145.29,3355.0,130.1655,130.3807,130.1296,130.282,3355.0
2020-09-16 10:50:00,145.24,145.62,145.16,145.58,4011.0,130.2372,130.5779,130.1655,130.5421,4011.0
2020-09-16 11:00:00,145.58,145.6,145.34,145.49,4600.0,130.5421,130.56,130.3269,130.4614,4600.0
2020-09-16 11:10:00,145.43,145.5,145.34,145.5,4729.0,130.4076,130.4703,130.3269,130.4703,4729.0
2020-09-16 11:20:00,145.48,145.66,145.42,145.53,4191.0,130.4524,130.6138,130.3986,130.4972,4191.0
2020-09-16 11:30:00,145.52,145.54,145.33,145.37,4624.0,130.4883,130.5062,130.3179,130.3538,4624.0
2020-09-16 11:40:00,145.37,145.38,145.2,145.2,3914.0,130.3538,130.3627,130.2013,130.2013,3914.0
2020-09-16 11:50:00,145.2,145.29,145.06,145.15,8351.0,130.2013,130.282,130.0758,130.1565,8351.0
2020-09-16 12:00:00,145.11,145.27,144.74,144.85,6832.0,130.1206,130.2641,129.7888,129.8875,6832.0
2020-09-16 12:10:00,144.89,144.89,144.64,144.64,7289.0,129.9233,129.9233,129.6992,129.6992,7289.0
2020-09-16 12:20:00,144.67,144.76,144.59,144.66,4734.0,129.7261,129.8068,129.6543,129.7171,4734.0
2020-09-16 12:30:00,144.64,144.73,144.51,144.61,6473.0,129.6992,129.7799,129.5826,129.6723,6473.0
2020-09-16 12:40:00,144.56,144.62,144.37,144.5,9521.0,129.6274,129.6812,129.4571,129.5736,9521.0
2020-09-16 12:50:00,144.53,144.56,144.42,144.51,6819.0,129.6005,129.6274,129.5019,129.5826,6819.0
2020-09-16 13:00:00,144.5,144.6,144.45,144.59,8110.0,129.5736,129.6633,129.5288,129.6543,8110.0
2020-09-16 13:10:00,144.55,144.67,144.5,144.5,2434.0,129.6185,129.7261,129.5736,129.5736,2434.0
2020-09-16 13:20:00,144.54,144.54,144.32,144.33,12220.0,129.6095,129.6095,129.4122,129.4212,12220.0
2020-09-16 13:30:00,144.32,144.41,144.2,144.27,5394.0,129.4122,129.4929,129.3046,129.3674,5394.0
2020-09-16 13:40:00,144.28,144.38,144.21,144.25,5523.0,129.3764,129.466,129.3136,129.3495,5523.0
2020-09-16 13:50:00,144.29,144.59,144.29,144.58,4629.0,129.3853,129.6543,129.3853,129.6454,4629.0
2020-09-16 14:00:00,144.49,144.71,144.32,144.44,6470.0,129.5647,129.7619,129.4122,129.5198,6470.0
2020-09-16 14:10:00,144.51,144.85,144.46,144.78,4418.0,129.5826,129.8875,129.5378,129.8247,4418.0
2020-09-16 14:20:00,144.81,144.89,144.69,144.75,6221.0,129.8516,129.9233,129.744,129.7978,6221.0
2020-09-16 14:30:00,144.77,145.06,144.66,145.06,7330.0,129.8157,130.0758,129.7171,130.0758,7330.0
2020-09-16 14:40:00,145.04,145.1,144.63,144.63,9778.0,130.0578,130.1116,129.6902,129.6902,9778.0
2020-09-16 14:50:00,144.8,144.8,144.4,144.57,5954.0,129.8426,129.8426,129.484,129.6364,5954.0
2020-09-16 15:00:00,144.55,144.71,144.35,144.35,12595.0,129.6185,129.7619,129.4391,129.4391,12595.0
2020-09-16 15:10:00,144.44,144.45,143.85,144.05,10477.0,129.5198,129.5288,128.9908,129.1701,10477.0
2020-09-16 15:20:00,144.05,144.11,143.82,143.82,9511.0,129.1701,129.2239,128.9639,128.9639,9511.0
2020-09-16 15:30:00,143.89,143.96,143.55,143.78,11229.0,129.0266,129.0894,128.7218,128.928,11229.0
2020-09-16 15:40:00,143.79,144.21,143.71,144.07,18523.0,128.937,129.3136,128.8652,129.188,18523.0
2020-09-16 15:50:00,144.04,144.11,143.16,143.19,72884.0,129.1611,129.2239,128.372,128.3989,72884.0
2020-09-17 09:30:00,142.55,142.55,141.21,141.87,14224.0,127.8251,127.8251,126.6235,127.2153,14224.0
2020-09-17 09:40:00,141.77,142.22,141.77,142.01,1667.0,127.1256,127.5291,127.1256,127.3408,1667.0
2020-09-17 09:50:00,141.76,142.27,141.76,141.82,3077.0,127.1167,127.574,127.1167,127.1705,3077.0
2020-09-17 10:00:00,141.79,142.0,141.56,141.99,7214.0,127.1436,127.3319,126.9373,127.3229,7214.0
2020-09-17 10:10:00,142.04,142.4,142.01,142.32,3058.0,127.3677,127.6905,127.3408,127.6188,3058.0
2020-09-17 10:20:00,142.33,142.42,141.94,142.07,3715.0,127.6278,127.7085,127.2781,127.3946,3715.0
2020-09-17 10:30:00,142.01,142.19,141.91,141.97,3027.0,127.3408,127.5022,127.2512,127.305,3027.0
2020-09-17 10:40:00,141.9,142.07,141.66,141.91,12053.0,127.2422,127.3946,127.027,127.2512,12053.0
2020-09-17 10:50:00,141.85,141.89,141.48,141.48,6435.0,127.1974,127.2332,126.8656,126.8656,6435.0
2020-09-17 11:00:00,141.47,141.77,141.46,141.49,4829.0,126.8566,127.1256,126.8476,126.8745,4829.0
2020-09-17 11:10:00,141.52,141.56,141.26,141.32,3290.0,126.9015,126.9373,126.6683,126.7221,3290.0
2020-09-17 11:20:00,141.38,141.42,141.12,141.17,5190.0,126.7759,126.8118,126.5428,126.5876,5190.0
2020-09-17 11:30:00,141.23,141.6,141.17,141.42,23473.0,126.6414,126.9732,126.5876,126.8118,23473.0
2020-09-17 11:40:00,141.44,141.56,141.34,141.51,18492.0,126.8297,126.9373,126.74,126.8925,18492.0
2020-09-17 11:50:00,141.55,141.58,141.14,141.17,9152.0,126.9284,126.9553,126.5607,126.5876,9152.0
2020-09-17 12:00:00,141.14,141.14,140.63,140.63,10183.0,126.5607,126.5607,126.1034,126.1034,10183.0
2020-09-17 12:10:00,140.6,140.63,140.06,140.06,6989.0,126.0765,126.1034,125.5923,125.5923,6989.0
2020-09-17 12:20:00,140.07,140.12,139.77,139.99,11922.0,125.6012,125.6461,125.3322,125.5295,11922.0
2020-09-17 12:30:00,140.04,140.17,140.0,140.12,3005.0,125.5743,125.6909,125.5385,125.6461,3005.0
2020-09-17 12:40:00,140.09,140.17,139.89,140.09,6428.0,125.6192,125.6909,125.4398,125.6192,6428.0
2020-09-17 12:50:00,140.03,140.3,139.97,140.19,4792.0,125.5654,125.8075,125.5116,125.7088,4792.0
2020-09-17 13:00:00,140.13,140.2,139.94,140.03,8929.0,125.655,125.7178,125.4847,125.5654,8929.0
2020-09-17 13:10:00,140.0,140.11,139.94,140.06,8310.0,125.5385,125.6371,125.4847,125.5923,8310.0
2020-09-17 13:20:00,140.02,140.22,139.96,140.1,7879.0,125.5564,125.7357,125.5026,125.6281,7879.0
2020-09-17 13:30:00,140.04,140.13,139.94,140.0,5610.0,125.5743,125.655,125.4847,125.5385,5610.0
2020-09-17 13:40:00,139.99,140.04,139.9,139.97,5972.0,125.5295,125.5743,125.4488,125.5116,5972.0
2020-09-17 13:50:00,139.97,140.1,139.86,139.93,11086.0,125.5116,125.6281,125.4129,125.4757,11086.0
2020-09-17 14:00:00,139.92,140.11,139.83,140.09,13809.0,125.4667,125.6371,125.386,125.6192,13809.0
2020-09-17 14:10:00,140.1,140.15,139.84,139.91,7812.0,125.6281,125.673,125.395,125.4578,7812.0
2020-09-17 14:20:00,139.92,140.13,139.8,139.88,40448.0,125.4667,125.655,125.3591,125.4309,40448.0
2020-09-17 14:30:00,139.85,139.85,139.58,139.63,10921.0,125.404,125.404,125.1618,125.2067,10921.0
2020-09-17 14:40:00,139.68,140.28,139.56,140.2,12387.0,125.2515,125.7895,125.1439,125.7178,12387.0
2020-09-17 14:50:00,140.16,140.4,140.05,140.33,13779.0,125.6819,125.8971,125.5833,125.8344,13779.0
2020-09-17 15:00:00,140.36,140.41,140.02,140.24,8718.0,125.8613,125.9061,125.5564,125.7537,8718.0
2020-09-17 15:10:00,140.34,140.46,140.12,140.12,9319.0,125.8433,125.9509,125.6461,125.6461,9319.0
2020-09-17 15:20:00,140.14,140.22,139.97,140.1,9141.0,125.664,125.7357,125.5116,125.6281,9141.0
2020-09-17 15:30:00,140.08,140.62,140.08,140.58,21179.0,125.6102,126.0944,125.6102,126.0585,21179.0
2020-09-17 15:40:00,140.71,140.73,140.41,140.44,21501.0,126.1751,126.1931,125.9061,125.933,21501.0
2020-09-17 15:50:00,140.42,140.62,140.24,140.53,69286.0,125.9151,126.0944,125.7537,126.0137,69286.0
2020-09-18 09:30:00,140.87,141.31,140.6,141.17,154685.0,126.3186,126.7131,126.0765,126.5876,154685.0
2020-09-18 09:40:00,141.11,141.28,141.1,141.21,2100.0,126.5338,126.6862,126.5248,126.6235,2100.0
2020-09-18 09:50:00,141.23,141.46,141.23,141.46,2585.0,126.6414,126.8476,126.6414,126.8476,2585.0
2020-09-18 10:00:00,141.52,141.52,140.85,140.85,4750.0,126.9015,126.9015,126.3007,126.3007,4750.0
2020-09-18 10:10:00,140.93,140.93,140.55,140.62,8335.0,126.3724,126.3724,126.0316,126.0944,8335.0
2020-09-18 10:20:00,140.58,140.66,140.4,140.44,9795.0,126.0585,126.1303,125.8971,125.933,9795.0
2020-09-18 10:30:00,140.47,140.47,140.16,140.16,3640.0,125.9599,125.9599,125.6819,125.6819,3640.0
2020-09-18 10:40:00,140.18,140.18,139.78,139.94,6494.0,125.6999,125.6999,125.3412,125.4847,6494.0
2020-09-18 10:50:00,139.91,139.98,139.71,139.79,4953.0,125.4578,125.5205,125.2784,125.3502,4953.0
2020-09-18 11:00:00,139.81,139.95,139.81,139.94,6898.0,125.3681,125.4936,125.3681,125.4847,6898.0
2020-09-18 11:10:00,139.94,140.02,139.6,139.6,13054.0,125.4847,125.5564,125.1798,125.1798,13054.0
2020-09-18 11:20:00,139.61,139.86,139.58,139.72,5934.0,125.1887,125.4129,125.1618,125.2874,5934.0
2020-09-18 11:30:00,139.81,140.05,139.78,139.88,9418.0,125.3681,125.5833,125.3412,125.4309,9418.0
2020-09-18 11:40:00,139.88,140.02,139.73,140.01,5650.0,125.4309,125.5564,125.2964,125.5474,5650.0
2020-09-18 11:50:00,140.05,140.1,139.98,139.99,10308.0,125.5833,125.6281,125.5205,125.5295,10308.0
2020-09-18 12:00:00,140.03,140.1,139.94,140.08,9078.0,125.5654,125.6281,125.4847,125.6102,9078.0
2020-09-18 12:10:00,140.09,140.2,139.95,139.97,5856.0,125.6192,125.7178,125.4936,125.5116,5856.0
2020-09-18 12:20:00,139.97,140.13,139.86,140.0,7415.0,125.5116,125.655,125.4129,125.5385,7415.0
2020-09-18 12:30:00,139.95,139.97,139.6,139.6,9186.0,125.4936,125.5116,125.1798,125.1798,9186.0
2020-09-18 12:40:00,139.58,139.6,139.39,139.48,5218.0,125.1618,125.1798,124.9915,125.0722,5218.0
2020-09-18 12:50:00,139.4,139.44,139.24,139.29,5001.0,125.0004,125.0363,124.857,124.9018,5001.0
2020-09-18 13:00:00,139.26,139.26,139.06,139.19,6998.0,124.8749,124.8749,124.6956,124.8121,6998.0
2020-09-18 13:10:00,139.19,139.3,138.93,138.97,11009.0,124.8121,124.9108,124.579,124.6149,11009.0
2020-09-18 13:20:00,139.0,139.08,138.72,138.75,11953.0,124.6418,124.7135,124.3907,124.4176,11953.0
2020-09-18 13:30:00,138.63,138.64,138.12,138.58,13095.0,124.31,124.3189,123.8527,124.2651,13095.0
2020-09-18 13:40:00,138.61,138.72,138.41,138.56,13647.0,124.292,124.3907,124.1127,124.2472,13647.0
2020-09-18 13:50:00,138.56,138.87,138.49,138.79,9074.0,124.2472,124.5252,124.1844,124.4535,9074.0
2020-09-18 14:00:00,138.61,138.68,138.4,138.68,12948.0,124.292,124.3548,124.1037,124.3548,12948.0
2020-09-18 14:10:00,138.65,138.71,138.3,138.31,16466.0,124.3279,124.3817,124.0141,124.023,16466.0
2020-09-18 14:20:00,138.36,138.86,138.35,138.84,20075.0,124.0679,124.5162,124.0589,124.4983,20075.0
2020-09-18 14:30:00,138.87,138.87,138.52,138.57,11189.0,124.5252,124.5252,124.2113,124.2562,11189.0
2020-09-18 14:40:00,138.6,138.72,138.49,138.59,10084.0,124.2831,124.3907,124.1844,124.2741,10084.0
2020-09-18 14:50:00,138.59,138.61,138.35,138.56,9197.0,124.2741,124.292,124.0589,124.2472,9197.0
2020-09-18 15:00:00,138.57,138.7,138.53,138.57,9324.0,124.2562,124.3727,124.2203,124.2562,9324.0
2020-09-18 15:10:00,138.55,138.6,138.3,138.35,8817.0,124.2382,124.2831,124.0141,124.0589,8817.0
2020-09-18 15:20:00,138.29,138.53,138.17,138.53,13827.0,124.0051,124.2203,123.8975,124.2203,13827.0
2020-09-18 15:30:00,138.54,139.27,138.54,139.27,32875.0,124.2293,124.8839,124.2293,124.8839,32875.0
2020-09-18 15:40:00,139.29,140.02,139.27,139.49,81515.0,124.9018,125.5564,124.8839,125.0811,81515.0
2020-09-18 15:50:00,139.68,139.68,138.86,138.92,116346.0,125.2515,125.2515,124.5162,124.57,116346.0
2020-09-21 09:30:00,138.0,138.62,137.81,138.19,21927.0,123.7451,124.301,123.5747,123.9154,21927.0
2020-09-21 09:40:00,137.91,138.58,137.91,138.12,3513.0,123.6644,124.2651,123.6644,123.8527,3513.0
2020-09-21 09:50:00,138.21,138.55,138.0,138.54,4943.0,123.9334,124.2382,123.7451,124.2293,4943.0
2020-09-21 10:00:00,138.31,138.31,137.88,138.31,3483.0,124.023,124.023,123.6375,124.023,3483.0
2020-09-21 10:10:00,138.22,138.34,137.68,137.7,3145.0,123.9423,124.0499,123.4581,123.476,3145.0
2020-09-21 10:20:00,137.66,138.36,137.56,138.32,7439.0,123.4402,124.0679,123.3505,124.032,7439.0
2020-09-21 10:30:00,138.43,138.48,138.23,138.48,4136.0,124.1306,124.1755,123.9513,124.1755,4136.0
2020-09-21 10:40:00,138.36,138.67,138.36,138.55,4300.0,124.0679,124.3458,124.0679,124.2382,4300.0
2020-09-21 10:50:00,138.59,138.59,138.21,138.21,4247.0,124.2741,124.2741,123.9334,123.9334,4247.0
2020-09-21 11:00:00,138.2,138.33,137.93,138.0,12113.0,123.9244,124.041,123.6823,123.7451,12113.0
2020-09-21 11:10:00,137.94,137.97,137.64,137.69,3996.0,123.6913,123.7182,123.4222,123.4671,3996.0
2020-09-21 11:20:00,137.68,137.68,137.46,137.6,4250.0,123.4581,123.4581,123.2608,123.3864,4250.0
2020-09-21 11:30:00,137.65,137.68,137.36,137.37,8955.0,123.4312,123.4581,123.1712,123.1801,8955.0
2020-09-21 11:40:00,137.33,137.58,137.19,137.44,6998.0,123.1443,123.3684,123.0187,123.2429,6998.0
2020-09-21 11:50:00,137.4,137.4,137.13,137.2,2525.0,123.207,123.207,122.9649,123.0277,2525.0
2020-09-21 12:00:00,137.12,137.5,137.06,137.44,4508.0,122.956,123.2967,122.9022,123.2429,4508.0
2020-09-21 12:10:00,137.42,137.42,137.12,137.19,6688.0,123.225,123.225,122.956,123.0187,6688.0
2020-09-21 12:20:00,137.15,137.15,136.98,137.01,4276.0,122.9829,122.9829,122.8304,122.8573,4276.0
2020-09-21 12:30:00,136.97,136.98,136.8,136.83,4516.0,122.8215,122.8304,122.669,122.6959,4516.0
2020-09-21 12:40:00,136.88,136.96,136.55,136.55,1779.0,122.7407,122.8125,122.4448,122.4448,1779.0
2020-09-21 12:50:00,136.53,136.53,136.1,136.1,2900.0,122.4269,122.4269,122.0413,122.0413,2900.0
2020-09-21 13:00:00,136.27,136.27,136.02,136.13,1760.0,122.1938,122.1938,121.9696,122.0682,1760.0
2020-09-21 13:10:00,136.1,136.24,136.02,136.15,1622.0,122.0413,122.1669,121.9696,122.0862,1622.0
2020-09-21 13:20:00,136.06,136.31,136.04,136.31,4308.0,122.0055,122.2296,121.9875,122.2296,4308.0
2020-09-21 13:30:00,136.27,136.38,136.16,136.34,6632.0,122.1938,122.2924,122.0951,122.2565,6632.0
2020-09-21 13:40:00,136.32,136.32,136.13,136.18,4254.0,122.2386,122.2386,122.0682,122.1131,4254.0
2020-09-21 13:50:00,136.18,136.31,136.05,136.16,6402.0,122.1131,122.2296,121.9965,122.0951,6402.0
2020-09-21 14:00:00,136.15,136.16,135.94,135.96,8408.0,122.0862,122.0951,121.8978,121.9158,8408.0
2020-09-21 14:10:00,135.97,136.02,135.71,135.72,9815.0,121.9247,121.9696,121.6916,121.7006,9815.0
2020-09-21 14:20:00,135.76,135.87,135.6,135.63,8226.0,121.7364,121.8351,121.593,121.6199,8226.0
2020-09-21 14:30:00,135.6,135.6,135.05,135.2,20532.0,121.593,121.593,121.0998,121.2343,20532.0
2020-09-21 14:40:00,135.2,135.29,135.01,135.11,12941.0,121.2343,121.315,121.0639,121.1536,12941.0
2020-09-21 14:50:00,135.2,135.6,135.17,135.56,8725.0,121.2343,121.593,121.2074,121.5571,8725.0
2020-09-21 15:00:00,135.56,135.74,135.5,135.65,62748.0,121.5571,121.7185,121.5033,121.6378,62748.0
2020-09-21 15:10:00,135.68,135.99,135.68,135.95,12311.0,121.6647,121.9427,121.6647,121.9068,12311.0
2020-09-21 15:20:00,135.93,136.21,135.93,136.1,14856.0,121.8889,122.14,121.8889,122.0413,14856.0
2020-09-21 15:30:00,136.13,136.38,135.98,136.23,19542.0,122.0682,122.2924,121.9337,122.1579,19542.0
2020-09-21 15:40:00,136.24,136.52,136.17,136.41,29711.0,122.1669,122.4179,122.1041,122.3193,29711.0
2020-09-21 15:50:00,136.43,137.05,136.42,137.05,88400.0,122.3372,122.8932,122.3283,122.8932,88400.0
2020-09-22 09:30:00,137.1,138.15,136.71,138.15,16983.0,122.938,123.8796,122.5883,123.8796,16983.0
2020-09-22 09:40:00,138.2,138.31,137.84,137.88,6269.0,123.9244,124.023,123.6016,123.6375,6269.0
2020-09-22 09:50:00,137.78,137.81,137.17,137.22,9839.0,123.5478,123.5747,123.0008,123.0456,9839.0
2020-09-22 10:00:00,137.36,137.82,137.36,137.62,7361.0,123.1712,123.5836,123.1712,123.4043,7361.0
2020-09-22 10:10:00,137.57,138.13,137.44,138.04,11601.0,123.3595,123.8616,123.2429,123.7809,11601.0
2020-09-22 10:20:00,138.04,138.04,137.45,137.62,8938.0,123.7809,123.7809,123.2519,123.4043,8938.0
2020-09-22 10:30:00,137.61,137.69,137.31,137.31,5508.0,123.3953,123.4671,123.1263,123.1263,5508.0
2020-09-22 10:40:00,137.27,137.5,137.22,137.35,12409.0,123.0905,123.2967,123.0456,123.1622,12409.0
2020-09-22 10:50:00,137.3,137.35,136.97,136.97,8364.0,123.1174,123.1622,122.8215,122.8215,8364.0
2020-09-22 11:00:00,136.87,137.02,136.83,136.83,8053.0,122.7318,122.8663,122.6959,122.6959,8053.0
2020-09-22 11:10:00,136.93,136.97,136.83,136.9,3800.0,122.7856,122.8215,122.6959,122.7587,3800.0
2020-09-22 11:20:00,136.9,137.02,136.73,136.74,8638.0,122.7587,122.8663,122.6062,122.6152,8638.0
2020-09-22 11:30:00,136.75,136.79,136.54,136.77,12862.0,122.6242,122.66,122.4359,122.6421,12862.0
2020-09-22 11:40:00,136.75,136.94,136.73,136.8,5757.0,122.6242,122.7945,122.6062,122.669,5757.0
2020-09-22 11:50:00,136.85,137.0,136.82,136.88,9370.0,122.7138,122.8484,122.6869,122.7407,9370.0
2020-09-22 12:00:00,136.93,137.01,136.88,137.0,8248.0,122.7856,122.8573,122.7407,122.8484,8248.0
2020-09-22 12:10:00,137.0,137.06,136.82,137.06,11317.0,122.8484,122.9022,122.6869,122.9022,11317.0
2020-09-22 12:20:00,137.05,137.51,137.05,137.46,48617.0,122.8932,123.3057,122.8932,123.2608,48617.0
2020-09-22 12:30:00,137.43,137.67,137.41,137.64,4797.0,123.2339,123.4491,123.216,123.4222,4797.0
2020-09-22 12:40:00,137.62,137.8,137.6,137.78,4933.0,123.4043,123.5657,123.3864,123.5478,4933.0
2020-09-22 12:50:00,137.76,137.79,137.46,137.48,5473.0,123.5298,123.5567,123.2608,123.2788,5473.0
2020-09-22 13:00:00,137.54,137.62,137.42,137.62,4083.0,123.3326,123.4043,123.225,123.4043,4083.0
2020-09-22 13:10:00,137.61,137.68,137.47,137.5,3658.0,123.3953,123.4581,123.2698,123.2967,3658.0
2020-09-22 13:20:00,137.52,137.65,137.51,137.65,2608.0,123.3146,123.4312,123.3057,123.4312,2608.0
2020-09-22 13:30:00,137.6,137.83,137.6,137.8,3092.0,123.3864,123.5926,123.3864,123.5657,3092.0
2020-09-22 13:40:00,137.83,137.92,137.79,137.83,3330.0,123.5926,123.6733,123.5567,123.5926,3330.0
2020-09-22 13:50:00,137.84,137.86,137.59,137.65,6962.0,123.6016,123.6195,123.3774,123.4312,6962.0
2020-09-22 14:00:00,137.69,137.97,137.69,137.89,4731.0,123.4671,123.7182,123.4671,123.6464,4731.0
2020-09-22 14:10:00,137.79,137.82,137.66,137.74,3627.0,123.5567,123.5836,123.4402,123.5119,3627.0
2020-09-22 14:20:00,137.71,137.71,137.54,137.57,5687.0,123.485,123.485,123.3326,123.3595,5687.0
2020-09-22 14:30:00,137.61,137.66,137.53,137.62,4467.0,123.3953,123.4402,123.3236,123.4043,4467.0
2020-09-22 14:40:00,137.61,137.79,137.6,137.6,5260.0,123.3953,123.5567,123.3864,123.3864,5260.0
2020-09-22 14:50:00,137.6,137.61,137.37,137.42,4991.0,123.3864,123.3953,123.1801,123.225,4991.0
2020-09-22 15:00:00,137.44,137.55,137.35,137.35,5945.0,123.2429,123.3415,123.1622,123.1622,5945.0
2020-09-22 15:10:00,137.34,137.4,137.11,137.17,10436.0,123.1532,123.207,122.947,123.0008,10436.0
2020-09-22 15:20:00,137.19,137.5,137.16,137.44,6699.0,123.0187,123.2967,122.9918,123.2429,6699.0
2020-09-22 15:30:00,137.44,137.56,137.32,137.5,8157.0,123.2429,123.3505,123.1353,123.2967,8157.0
2020-09-22 15:40:00,137.55,137.73,137.55,137.64,9317.0,123.3415,123.5029,123.3415,123.4222,9317.0
2020-09-22 15:50:00,137.56,137.56,137.24,137.42,30741.0,123.3505,123.3505,123.0636,123.225,30741.0
2020-09-23 09:30:00,138.06,138.49,137.78,137.81,9510.0,123.7989,124.1844,123.5478,123.5747,9510.0
2020-09-23 09:40:00,137.84,137.92,137.55,137.75,6982.0,123.6016,123.6733,123.3415,123.5209,6982.0
2020-09-23 09:50:00,137.53,137.76,136.88,137.08,11342.0,123.3236,123.5298,122.7407,122.9201,11342.0
2020-09-23 10:00:00,137.07,137.07,136.28,136.39,19020.0,122.9111,122.9111,122.2027,122.3014,19020.0
2020-09-23 10:10:00,136.31,136.43,135.77,135.91,14861.0,122.2296,122.3372,121.7454,121.8709,14861.0
2020-09-23 10:20:00,135.88,135.94,135.6,135.71,10253.0,121.844,121.8978,121.593,121.6916,10253.0
2020-09-23 10:30:00,135.66,135.96,135.49,135.82,21783.0,121.6468,121.9158,121.4943,121.7902,21783.0
2020-09-23 10:40:00,135.82,135.82,135.46,135.64,14743.0,121.7902,121.7902,121.4674,121.6288,14743.0
2020-09-23 10:50:00,135.63,135.77,135.39,135.5,8212.0,121.6199,121.7454,121.4047,121.5033,8212.0
2020-09-23 11:00:00,135.49,135.64,135.38,135.44,21268.0,121.4943,121.6288,121.3957,121.4495,21268.0
2020-09-23 11:10:00,135.47,135.85,135.43,135.85,20797.0,121.4764,121.8171,121.4405,121.8171,20797.0
2020-09-23 11:20:00,135.82,135.82,135.54,135.6,5502.0,121.7902,121.7902,121.5392,121.593,5502.0
2020-09-23 11:30:00,135.65,135.65,135.41,135.6,5629.0,121.6378,121.6378,121.4226,121.593,5629.0
2020-09-23 11:40:00,135.53,135.54,135.23,135.23,4575.0,121.5302,121.5392,121.2612,121.2612,4575.0
2020-09-23 11:50:00,135.2,135.21,134.97,135.12,14766.0,121.2343,121.2433,121.028,121.1625,14766.0
2020-09-23 12:00:00,135.07,135.15,134.95,135.02,8961.0,121.1177,121.1895,121.0101,121.0729,8961.0
2020-09-23 12:10:00,135.04,135.22,135.03,135.1,10579.0,121.0908,121.2522,121.0818,121.1446,10579.0
2020-09-23 12:20:00,135.13,135.31,134.91,135.31,6236.0,121.1715,121.3329,120.9742,121.3329,6236.0
2020-09-23 12:30:00,135.3,135.48,135.27,135.48,5680.0,121.324,121.4854,121.2971,121.4854,5680.0
2020-09-23 12:40:00,135.53,135.55,135.19,135.32,7044.0,121.5302,121.5481,121.2253,121.3419,7044.0
2020-09-23 12:50:00,135.37,135.37,135.19,135.21,4227.0,121.3867,121.3867,121.2253,121.2433,4227.0
2020-09-23 13:00:00,135.17,135.34,135.14,135.25,4351.0,121.2074,121.3598,121.1805,121.2791,4351.0
2020-09-23 13:10:00,135.22,135.25,135.04,135.16,6017.0,121.2522,121.2791,121.0908,121.1984,6017.0
2020-09-23 13:20:00,135.18,135.52,135.17,135.29,8987.0,121.2164,121.5212,121.2074,121.315,8987.0
2020-09-23 13:30:00,135.3,135.51,135.24,135.49,5984.0,121.324,121.5123,121.2702,121.4943,5984.0
2020-09-23 13:40:00,135.47,135.51,135.28,135.36,7895.0,121.4764,121.5123,121.306,121.3778,7895.0
2020-09-23 13:50:00,135.4,135.5,135.13,135.43,7161.0,121.4136,121.5033,121.1715,121.4405,7161.0
2020-09-23 14:00:00,135.43,135.44,135.22,135.27,15184.0,121.4405,121.4495,121.2522,121.2971,15184.0
2020-09-23 14:10:00,135.24,135.33,134.63,134.63,16511.0,121.2702,121.3509,120.7232,120.7232,16511.0
2020-09-23 14:20:00,134.72,134.78,134.35,134.55,18120.0,120.8039,120.8577,120.4721,120.6514,18120.0
2020-09-23 14:30:00,134.62,134.98,134.61,134.72,7294.0,120.7142,121.037,120.7052,120.8039,7294.0
2020-09-23 14:40:00,134.69,134.74,134.54,134.62,8040.0,120.777,120.8218,120.6425,120.7142,8040.0
2020-09-23 14:50:00,134.69,134.8,134.42,134.43,8322.0,120.777,120.8756,120.5349,120.5438,8322.0
2020-09-23 15:00:00,134.45,134.47,134.0,134.31,15733.0,120.5618,120.5797,120.1582,120.4362,15733.0
2020-09-23 15:10:00,134.32,134.67,134.24,134.55,15783.0,120.4452,120.759,120.3735,120.6514,15783.0
2020-09-23 15:20:00,134.59,134.61,134.34,134.59,14372.0,120.6873,120.7052,120.4631,120.6873,14372.0
2020-09-23 15:30:00,134.61,134.73,134.52,134.72,22342.0,120.7052,120.8128,120.6245,120.8039,22342.0
2020-09-23 15:40:00,134.72,134.75,134.18,134.33,42384.0,120.8039,120.8308,120.3196,120.4542,42384.0
2020-09-23 15:50:00,134.33,134.48,134.06,134.34,91846.0,120.4542,120.5887,120.212,120.4631,91846.0
2020-09-24 09:30:00,134.53,135.07,134.52,134.96,18628.0,120.6335,121.1177,120.6245,121.0191,18628.0
2020-09-24 09:40:00,134.96,135.37,134.67,135.37,18082.0,121.0191,121.3867,120.759,121.3867,18082.0
2020-09-24 09:50:00,135.28,135.77,135.19,135.62,9924.0,121.306,121.7454,121.2253,121.6109,9924.0
2020-09-24 10:00:00,135.62,136.0,135.38,136.0,11907.0,121.6109,121.9516,121.3957,121.9516,11907.0
2020-09-24 10:10:00,135.91,136.55,135.88,136.38,25304.0,121.8709,122.4448,121.844,122.2924,25304.0
2020-09-24 10:20:00,136.38,136.7,136.19,136.46,18191.0,122.2924,122.5793,122.122,122.3641,18191.0
2020-09-24 10:30:00,136.46,136.46,135.94,135.99,9086.0,122.3641,122.3641,121.8978,121.9427,9086.0
2020-09-24 10:40:00,135.84,136.29,135.73,136.29,8333.0,121.8082,122.2117,121.7095,122.2117,8333.0
2020-09-24 10:50:00,136.31,136.36,135.99,136.35,6512.0,122.2296,122.2745,121.9427,122.2655,6512.0
2020-09-24 11:00:00,136.34,136.66,136.32,136.54,8347.0,122.2565,122.5435,122.2386,122.4359,8347.0
2020-09-24 11:10:00,136.59,136.69,136.07,136.32,9657.0,122.4807,122.5704,122.0144,122.2386,9657.0
2020-09-24 11:20:00,136.28,136.7,136.27,136.53,8778.0,122.2027,122.5793,122.1938,122.4269,8778.0
2020-09-24 11:30:00,136.48,136.59,136.32,136.53,11714.0,122.3821,122.4807,122.2386,122.4269,11714.0
2020-09-24 11:40:00,136.57,136.7,136.53,136.58,11953.0,122.4628,122.5793,122.4269,122.4717,11953.0
2020-09-24 11:50:00,136.61,137.18,136.57,137.13,14107.0,122.4986,123.0098,122.4628,122.9649,14107.0
2020-09-24 12:00:00,137.1,137.19,137.01,137.14,7801.0,122.938,123.0187,122.8573,122.9739,7801.0
2020-09-24 12:10:00,137.11,137.22,137.0,137.18,6191.0,122.947,123.0456,122.8484,123.0098,6191.0
2020-09-24 12:20:00,137.18,137.58,137.13,137.41,7723.0,123.0098,123.3684,122.9649,123.216,7723.0
2020-09-24 12:30:00,137.37,137.37,136.98,137.08,6378.0,123.1801,123.1801,122.8304,122.9201,6378.0
2020-09-24 12:40:00,137.1,137.42,137.1,137.36,10002.0,122.938,123.225,122.938,123.1712,10002.0
2020-09-24 12:50:00,137.37,137.83,137.26,137.83,8664.0,123.1801,123.5926,123.0815,123.5926,8664.0
2020-09-24 13:00:00,137.76,137.84,137.65,137.69,6901.0,123.5298,123.6016,123.4312,123.4671,6901.0
2020-09-24 13:10:00,137.67,137.91,137.56,137.74,5750.0,123.4491,123.6644,123.3505,123.5119,5750.0
2020-09-24 13:20:00,137.74,137.89,137.68,137.68,5539.0,123.5119,123.6464,123.4581,123.4581,5539.0
2020-09-24 13:30:00,137.67,137.81,137.59,137.72,6089.0,123.4491,123.5747,123.3774,123.494,6089.0
2020-09-24 13:40:00,137.75,137.75,137.56,137.64,5730.0,123.5209,123.5209,123.3505,123.4222,5730.0
2020-09-24 13:50:00,137.63,137.79,137.45,137.45,8358.0,123.4133,123.5567,123.2519,123.2519,8358.0
2020-09-24 14:00:00,137.53,137.65,137.43,137.65,5267.0,123.3236,123.4312,123.2339,123.4312,5267.0
2020-09-24 14:10:00,137.65,137.68,137.36,137.36,8925.0,123.4312,123.4581,123.1712,123.1712,8925.0
2020-09-24 14:20:00,137.35,137.61,137.34,137.56,8282.0,123.1622,123.3953,123.1532,123.3505,8282.0
2020-09-24 14:30:00,137.61,137.78,137.45,137.67,12213.0,123.3953,123.5478,123.2519,123.4491,12213.0
2020-09-24 14:40:00,137.62,137.89,137.51,137.53,11498.0,123.4043,123.6464,123.3057,123.3236,11498.0
2020-09-24 14:50:00,137.58,137.64,136.89,136.89,13133.0,123.3684,123.4222,122.7497,122.7497,13133.0
2020-09-24 15:00:00,136.94,137.06,136.81,136.89,15101.0,122.7945,122.9022,122.678,122.7497,15101.0
2020-09-24 15:10:00,136.86,137.34,136.78,137.15,10586.0,122.7228,123.1532,122.6511,122.9829,10586.0
2020-09-24 15:20:00,137.13,137.26,136.84,137.15,10804.0,122.9649,123.0815,122.7049,122.9829,10804.0
2020-09-24 15:30:00,137.13,137.44,137.0,137.42,23040.0,122.9649,123.2429,122.8484,123.225,23040.0
2020-09-24 15:40:00,137.4,137.62,137.26,137.26,38849.0,123.207,123.4043,123.0815,123.0815,38849.0
2020-09-24 15:50:00,137.34,137.74,137.34,137.59,86050.0,123.1532,123.5119,123.1532,123.3774,86050.0
2020-09-25 09:30:00,137.16,137.85,136.5,137.52,14948.0,122.9918,123.6105,122.4,123.3146,14948.0
2020-09-25 09:40:00,137.67,138.32,137.35,137.89,10929.0,123.4491,124.032,123.1622,123.6464,10929.0
2020-09-25 09:50:00,137.76,138.2,137.36,138.08,16806.0,123.5298,123.9244,123.1712,123.8168,16806.0
2020-09-25 10:00:00,138.02,138.21,137.69,138.2,10201.0,123.763,123.9334,123.4671,123.9244,10201.0
2020-09-25 10:10:00,138.15,138.18,137.82,137.9,13253.0,123.8796,123.9065,123.5836,123.6554,13253.0
2020-09-25 10:20:00,137.94,138.41,137.94,138.39,7692.0,123.6913,124.1127,123.6913,124.0948,7692.0
2020-09-25 10:30:00,138.34,138.37,137.82,138.37,4753.0,124.0499,124.0768,123.5836,124.0768,4753.0
2020-09-25 10:40:00,138.31,138.42,138.12,138.17,5158.0,124.023,124.1217,123.8527,123.8975,5158.0
2020-09-25 10:50:00,138.11,138.23,138.0,138.07,2931.0,123.8437,123.9513,123.7451,123.8078,2931.0
2020-09-25 11:00:00,138.16,138.28,138.0,138.28,4325.0,123.8885,123.9961,123.7451,123.9961,4325.0
2020-09-25 11:10:00,138.23,138.42,138.22,138.39,5122.0,123.9513,124.1217,123.9423,124.0948,5122.0
2020-09-25 11:20:00,138.41,138.51,138.27,138.38,5547.0,124.1127,124.2024,123.9872,124.0858,5547.0
2020-09-25 11:30:00,138.42,138.49,138.32,138.44,3747.0,124.1217,124.1844,124.032,124.1396,3747.0
2020-09-25 11:40:00,138.5,138.69,138.15,138.15,5449.0,124.1934,124.3638,123.8796,123.8796,5449.0
2020-09-25 11:50:00,138.17,138.17,137.96,137.97,5285.0,123.8975,123.8975,123.7092,123.7182,5285.0
2020-09-25 12:00:00,137.9,138.22,137.88,138.22,4838.0,123.6554,123.9423,123.6375,123.9423,4838.0
2020-09-25 12:10:00,138.31,138.34,138.13,138.13,4803.0,124.023,124.0499,123.8616,123.8616,4803.0
2020-09-25 12:20:00,138.14,138.23,138.08,138.17,3442.0,123.8706,123.9513,123.8168,123.8975,3442.0
2020-09-25 12:30:00,138.25,138.25,137.97,138.02,3983.0,123.9692,123.9692,123.7182,123.763,3983.0
2020-09-25 12:40:00,138.04,138.25,138.0,138.12,3814.0,123.7809,123.9692,123.7451,123.8527,3814.0
2020-09-25 12:50:00,138.09,138.11,137.96,138.0,5149.0,123.8258,123.8437,123.7092,123.7451,5149.0
2020-09-25 13:00:00,138.0,138.16,137.89,138.14,11101.0,123.7451,123.8885,123.6464,123.8706,11101.0
2020-09-25 13:10:00,138.16,138.25,138.12,138.16,6449.0,123.8885,123.9692,123.8527,123.8885,6449.0
2020-09-25 13:20:00,138.14,138.35,138.14,138.33,2822.0,123.8706,124.0589,123.8706,124.041,2822.0
2020-09-25 13:30:00,138.44,138.56,138.35,138.56,2622.0,124.1396,124.2472,124.0589,124.2472,2622.0
2020-09-25 13:40:00,138.59,138.89,138.59,138.84,4135.0,124.2741,124.5431,124.2741,124.4983,4135.0
2020-09-25 13:50:00,138.86,138.92,138.59,138.64,3313.0,124.5162,124.57,124.2741,124.3189,3313.0
2020-09-25 14:00:00,138.63,138.82,138.55,138.8,4551.0,124.31,124.4804,124.2382,124.4624,4551.0
2020-09-25 14:10:00,138.81,138.88,138.66,138.88,5433.0,124.4714,124.5342,124.3369,124.5342,5433.0
2020-09-25 14:20:00,138.86,138.88,138.73,138.81,5118.0,124.5162,124.5342,124.3996,124.4714,5118.0
2020-09-25 14:30:00,138.8,138.82,138.53,138.66,4983.0,124.4624,124.4804,124.2203,124.3369,4983.0
2020-09-25 14:40:00,138.64,138.84,138.64,138.78,5760.0,124.3189,124.4983,124.3189,124.4445,5760.0
2020-09-25 14:50:00,138.77,139.01,138.72,138.98,8806.0,124.4355,124.6507,124.3907,124.6238,8806.0
2020-09-25 15:00:00,138.95,139.12,138.92,139.11,5807.0,124.5969,124.7494,124.57,124.7404,5807.0
2020-09-25 15:10:00,139.14,139.27,139.01,139.21,9945.0,124.7673,124.8839,124.6507,124.8301,9945.0
2020-09-25 15:20:00,139.18,139.33,139.17,139.27,9613.0,124.8032,124.9377,124.7942,124.8839,9613.0
2020-09-25 15:30:00,139.25,139.29,138.96,139.09,16571.0,124.8659,124.9018,124.6059,124.7225,16571.0
2020-09-25 15:40:00,139.06,139.55,139.05,139.55,29430.0,124.6956,125.1349,124.6866,125.1349,29430.0
2020-09-25 15:50:00,139.5,139.57,139.36,139.53,68173.0,125.0901,125.1529,124.9646,125.117,68173.0
2020-09-28 09:30:00,140.31,140.5,139.65,139.65,23661.0,125.8164,125.9868,125.2246,125.2246,23661.0
2020-09-28 09:40:00,139.67,140.76,139.66,140.7,4356.0,125.2425,126.22,125.2336,126.1662,4356.0
2020-09-28 09:50:00,140.67,140.7,140.26,140.61,3938.0,126.1393,126.1662,125.7716,126.0855,3938.0
2020-09-28 10:00:00,140.75,140.93,140.66,140.77,7296.0,126.211,126.3724,126.1303,126.2289,7296.0
2020-09-28 10:10:00,140.92,141.24,140.84,141.18,4611.0,126.3634,126.6504,126.2917,126.5966,4611.0
2020-09-28 10:20:00,141.27,141.92,141.25,141.63,4389.0,126.6773,127.2601,126.6593,127.0001,4389.0
2020-09-28 10:30:00,141.77,141.82,141.48,141.48,4131.0,127.1256,127.1705,126.8656,126.8656,4131.0
2020-09-28 10:40:00,141.63,141.63,141.15,141.17,2043.0,127.0001,127.0001,126.5697,126.5876,2043.0
2020-09-28 10:50:00,141.27,141.41,141.17,141.35,4273.0,126.6773,126.8028,126.5876,126.749,4273.0
2020-09-28 11:00:00,141.56,141.59,141.3,141.42,2642.0,126.9373,126.9642,126.7042,126.8118,2642.0
2020-09-28 11:10:00,141.44,141.47,141.04,141.17,1500.0,126.8297,126.8566,126.471,126.5876,1500.0
2020-09-28 11:20:00,141.27,141.28,141.07,141.13,2987.0,126.6773,126.6862,126.4979,126.5517,2987.0
2020-09-28 11:30:00,141.18,141.29,141.09,141.23,5598.0,126.5966,126.6952,126.5159,126.6414,5598.0
2020-09-28 11:40:00,141.16,141.38,141.13,141.38,5180.0,126.5786,126.7759,126.5517,126.7759,5180.0
2020-09-28 11:50:00,141.31,141.31,141.16,141.24,4020.0,126.7131,126.7131,126.5786,126.6504,4020.0
2020-09-28 12:00:00,141.25,141.25,141.07,141.14,5400.0,126.6593,126.6593,126.4979,126.5607,5400.0
2020-09-28 12:10:00,141.11,141.18,140.91,140.91,2680.0,126.5338,126.5966,126.3545,126.3545,2680.0
2020-09-28 12:20:00,140.87,140.98,140.69,140.71,8539.0,126.3186,126.4172,126.1572,126.1751,8539.0
2020-09-28 12:30:00,140.77,140.87,140.68,140.86,2729.0,126.2289,126.3186,126.1482,126.3096,2729.0
2020-09-28 12:40:00,140.83,140.94,140.83,140.9,5421.0,126.2827,126.3814,126.2827,126.3455,5421.0
2020-09-28 12:50:00,140.9,140.98,140.83,140.98,4303.0,126.3455,126.4172,126.2827,126.4172,4303.0
2020-09-28 13:00:00,140.99,141.19,140.98,141.08,4081.0,126.4262,126.6055,126.4172,126.5069,4081.0
2020-09-28 13:10:00,141.09,141.3,141.05,141.25,2222.0,126.5159,126.7042,126.48,126.6593,2222.0
2020-09-28 13:20:00,141.26,141.32,141.18,141.18,1707.0,126.6683,126.7221,126.5966,126.5966,1707.0
2020-09-28 13:30:00,141.22,141.53,141.22,141.47,1685.0,126.6324,126.9104,126.6324,126.8566,1685.0
2020-09-28 13:40:00,141.52,141.57,141.49,141.51,2591.0,126.9015,126.9463,126.8745,126.8925,2591.0
2020-09-28 13:50:00,141.52,141.68,141.52,141.57,7036.0,126.9015,127.0449,126.9015,126.9463,7036.0
2020-09-28 14:00:00,141.54,141.56,141.37,141.42,5530.0,126.9194,126.9373,126.7669,126.8118,5530.0
2020-09-28 14:10:00,141.38,141.62,141.37,141.62,2467.0,126.7759,126.9911,126.7669,126.9911,2467.0
2020-09-28 14:20:00,141.64,141.64,141.54,141.54,2961.0,127.0091,127.0091,126.9194,126.9194,2961.0
2020-09-28 14:30:00,141.56,141.65,141.48,141.48,3402.0,126.9373,127.018,126.8656,126.8656,3402.0
2020-09-28 14:40:00,141.44,141.46,141.3,141.3,2322.0,126.8297,126.8476,126.7042,126.7042,2322.0
2020-09-28 14:50:00,141.27,141.29,141.09,141.16,4074.0,126.6773,126.6952,126.5159,126.5786,4074.0
2020-09-28 15:00:00,141.14,141.15,140.85,140.88,4271.0,126.5607,126.5697,126.3007,126.3276,4271.0
2020-09-28 15:10:00,140.85,140.89,140.69,140.76,4411.0,126.3007,126.3365,126.1572,126.22,4411.0
2020-09-28 15:20:00,140.79,140.88,140.74,140.81,2968.0,126.2469,126.3276,126.202,126.2648,2968.0
2020-09-28 15:30:00,140.77,140.77,140.27,140.41,10200.0,126.2289,126.2289,125.7806,125.9061,10200.0
2020-09-28 15:40:00,140.37,140.56,140.27,140.31,9403.0,125.8702,126.0406,125.7806,125.8164,9403.0
2020-09-28 15:50:00,140.28,140.51,140.11,140.41,66150.0,125.7895,125.9958,125.6371,125.9061,66150.0
2020-09-29 09:30:00,142.3,142.78,141.64,141.8,72257.0,127.6009,128.0313,127.0091,127.1525,72257.0
2020-09-29 09:40:00,141.8,142.11,141.38,141.91,23856.0,127.1525,127.4305,126.7759,127.2512,23856.0
2020-09-29 09:50:00,141.89,141.89,141.13,141.78,18192.0,127.2332,127.2332,126.5517,127.1346,18192.0
2020-09-29 10:00:00,141.97,142.03,141.57,141.57,9455.0,127.305,127.3588,126.9463,126.9463,9455.0
2020-09-29 10:10:00,141.57,142.08,141.57,141.8,7095.0,126.9463,127.4036,126.9463,127.1525,7095.0
2020-09-29 10:20:00,141.85,142.16,141.77,142.02,8161.0,127.1974,127.4753,127.1256,127.3498,8161.0
2020-09-29 10:30:00,142.09,142.43,141.71,141.71,9626.0,127.4126,127.7175,127.0718,127.0718,9626.0
2020-09-29 10:40:00,141.68,141.95,141.48,141.64,13704.0,127.0449,127.287,126.8656,127.0091,13704.0
2020-09-29 10:50:00,141.69,142.04,141.69,142.04,5240.0,127.0539,127.3677,127.0539,127.3677,5240.0
2020-09-29 11:00:00,141.99,142.06,141.43,141.43,10425.0,127.3229,127.3857,126.8207,126.8207,10425.0
2020-09-29 11:10:00,141.49,141.67,141.27,141.27,5950.0,126.8745,127.036,126.6773,126.6773,5950.0
2020-09-29 11:20:00,141.27,141.51,141.26,141.28,7376.0,126.6773,126.8925,126.6683,126.6862,7376.0
2020-09-29 11:30:00,141.25,141.43,141.03,141.03,7437.0,126.6593,126.8207,126.4621,126.4621,7437.0
2020-09-29 11:40:00,141.05,141.05,140.5,140.5,12014.0,126.48,126.48,125.9868,125.9868,12014.0
2020-09-29 11:50:00,140.5,140.56,140.33,140.47,6918.0,125.9868,126.0406,125.8344,125.9599,6918.0
2020-09-29 12:00:00,140.52,140.69,140.44,140.53,5996.0,126.0047,126.1572,125.933,126.0137,5996.0
2020-09-29 12:10:00,140.49,140.6,140.43,140.47,3925.0,125.9778,126.0765,125.924,125.9599,3925.0
2020-09-29 12:20:00,140.52,140.52,140.39,140.48,4420.0,126.0047,126.0047,125.8882,125.9689,4420.0
2020-09-29 12:30:00,140.48,140.7,140.48,140.56,3657.0,125.9689,126.1662,125.9689,126.0406,3657.0
2020-09-29 12:40:00,140.61,140.82,140.57,140.75,5976.0,126.0855,126.2738,126.0496,126.211,5976.0
2020-09-29 12:50:00,140.72,140.72,140.48,140.49,7527.0,126.1841,126.1841,125.9689,125.9778,7527.0
2020-09-29 13:00:00,140.44,140.64,140.3,140.39,6381.0,125.933,126.1124,125.8075,125.8882,6381.0
2020-09-29 13:10:00,140.42,140.57,140.36,140.57,6162.0,125.9151,126.0496,125.8613,126.0496,6162.0
2020-09-29 13:20:00,140.63,140.86,140.6,140.81,2223.0,126.1034,126.3096,126.0765,126.2648,2223.0
2020-09-29 13:30:00,140.78,141.13,140.75,141.13,3429.0,126.2379,126.5517,126.211,126.5517,3429.0
2020-09-29 13:40:00,141.17,141.25,141.1,141.2,3455.0,126.5876,126.6593,126.5248,126.6145,3455.0
2020-09-29 13:50:00,141.2,141.51,141.17,141.33,7145.0,126.6145,126.8925,126.5876,126.7311,7145.0
2020-09-29 14:00:00,141.33,141.47,141.25,141.47,6204.0,126.7311,126.8566,126.6593,126.8566,6204.0
2020-09-29 14:10:00,141.51,141.54,141.34,141.54,5687.0,126.8925,126.9194,126.74,126.9194,5687.0
2020-09-29 14:20:00,141.5,141.53,141.35,141.51,3902.0,126.8835,126.9104,126.749,126.8925,3902.0
2020-09-29 14:30:00,141.5,141.61,141.39,141.44,3750.0,126.8835,126.9822,126.7849,126.8297,3750.0
2020-09-29 14:40:00,141.37,141.56,141.37,141.48,5377.0,126.7669,126.9373,126.7669,126.8656,5377.0
2020-09-29 14:50:00,141.46,141.51,141.36,141.49,4015.0,126.8476,126.8925,126.758,126.8745,4015.0
2020-09-29 15:00:00,141.48,141.49,141.32,141.41,5266.0,126.8656,126.8745,126.7221,126.8028,5266.0
2020-09-29 15:10:00,141.41,141.58,141.33,141.55,8782.0,126.8028,126.9553,126.7311,126.9284,8782.0
2020-09-29 15:20:00,141.55,141.55,141.32,141.55,8600.0,126.9284,126.9284,126.7221,126.9284,8600.0
2020-09-29 15:30:00,141.48,141.68,141.45,141.57,9438.0,126.8656,127.0449,126.8387,126.9463,9438.0
2020-09-29 15:40:00,141.54,141.54,141.31,141.48,16088.0,126.9194,126.9194,126.7131,126.8656,16088.0
2020-09-29 15:50:00,141.45,141.51,141.14,141.14,49547.0,126.8387,126.8925,126.5607,126.5607,49547.0
2020-09-30 09:30:00,141.43,141.79,141.22,141.45,7160.0,126.8207,127.1436,126.6324,126.8387,7160.0
2020-09-30 09:40:00,141.42,141.77,141.42,141.42,3861.0,126.8118,127.1256,126.8118,126.8118,3861.0
2020-09-30 09:50:00,141.41,141.73,141.35,141.68,6451.0,126.8028,127.0898,126.749,127.0449,6451.0
2020-09-30 10:00:00,141.65,142.4,141.59,142.02,4075.0,127.018,127.6905,126.9642,127.3498,4075.0
2020-09-30 10:10:00,142.09,142.3,141.9,142.22,4412.0,127.4126,127.6009,127.2422,127.5291,4412.0
2020-09-30 10:20:00,142.25,142.32,141.92,141.99,2746.0,127.556,127.6188,127.2601,127.3229,2746.0
2020-09-30 10:30:00,142.03,142.03,141.79,141.98,7253.0,127.3588,127.3588,127.1436,127.3139,7253.0
2020-09-30 10:40:00,142.05,142.44,142.04,142.41,8459.0,127.3767,127.7264,127.3677,127.6995,8459.0
2020-09-30 10:50:00,142.47,142.63,142.37,142.56,5844.0,127.7533,127.8968,127.6636,127.834,5844.0
2020-09-30 11:00:00,142.56,142.62,142.44,142.54,4295.0,127.834,127.8878,127.7264,127.8161,4295.0
2020-09-30 11:10:00,142.6,143.13,142.49,143.13,11472.0,127.8699,128.3451,127.7713,128.3451,11472.0
2020-09-30 11:20:00,143.13,143.27,142.98,143.26,6499.0,128.3451,128.4707,128.2106,128.4617,6499.0
2020-09-30 11:30:00,143.21,143.27,142.89,142.94,5261.0,128.4169,128.4707,128.1299,128.1748,5261.0
2020-09-30 11:40:00,142.91,143.0,142.79,142.92,4923.0,128.1479,128.2286,128.0403,128.1568,4923.0
2020-09-30 11:50:00,142.89,143.18,142.89,143.16,7104.0,128.1299,128.39,128.1299,128.372,7104.0
2020-09-30 12:00:00,143.16,143.2,143.05,143.08,18010.0,128.372,128.4079,128.2734,128.3003,18010.0
2020-09-30 12:10:00,143.02,143.18,143.0,143.16,3691.0,128.2465,128.39,128.2286,128.372,3691.0
2020-09-30 12:20:00,143.15,143.38,143.15,143.32,3312.0,128.3631,128.5693,128.3631,128.5155,3312.0
2020-09-30 12:30:00,143.31,143.45,143.24,143.45,2470.0,128.5065,128.6321,128.4438,128.6321,2470.0
2020-09-30 12:40:00,143.42,143.53,143.37,143.53,1800.0,128.6052,128.7038,128.5604,128.7038,1800.0
2020-09-30 12:50:00,143.52,143.52,143.36,143.5,3145.0,128.6949,128.6949,128.5514,128.6769,3145.0
2020-09-30 13:00:00,143.52,143.58,143.28,143.32,3900.0,128.6949,128.7487,128.4796,128.5155,3900.0
2020-09-30 13:10:00,143.38,143.62,143.35,143.58,3671.0,128.5693,128.7845,128.5424,128.7487,3671.0
2020-09-30 13:20:00,143.49,143.59,143.49,143.53,3314.0,128.668,128.7576,128.668,128.7038,3314.0
2020-09-30 13:30:00,143.55,143.87,143.51,143.86,5500.0,128.7218,129.0087,128.6859,128.9997,5500.0
2020-09-30 13:40:00,143.84,144.05,143.81,143.99,27440.0,128.9818,129.1701,128.9549,129.1163,27440.0
2020-09-30 13:50:00,143.98,143.99,143.72,143.75,3282.0,129.1073,129.1163,128.8742,128.9011,3282.0
2020-09-30 14:00:00,143.68,143.96,143.6,143.95,3982.0,128.8383,129.0894,128.7666,129.0804,3982.0
2020-09-30 14:10:00,143.96,144.23,143.95,144.21,3740.0,129.0894,129.3315,129.0804,129.3136,3740.0
2020-09-30 14:20:00,144.24,144.4,143.53,143.72,8372.0,129.3405,129.484,128.7038,128.8742,8372.0
2020-09-30 14:30:00,143.63,143.63,143.34,143.34,3221.0,128.7935,128.7935,128.5335,128.5335,3221.0
2020-09-30 14:40:00,143.34,143.42,142.98,143.0,4455.0,128.5335,128.6052,128.2106,128.2286,4455.0
2020-09-30 14:50:00,142.93,143.37,142.7,143.37,18153.0,128.1658,128.5604,127.9596,128.5604,18153.0
2020-09-30 15:00:00,143.32,143.47,143.04,143.21,8065.0,128.5155,128.65,128.2644,128.4169,8065.0
2020-09-30 15:10:00,143.2,143.25,142.5,142.61,11457.0,128.4079,128.4527,127.7802,127.8789,11457.0
2020-09-30 15:20:00,142.67,142.88,142.39,142.74,6975.0,127.9327,128.121,127.6816,127.9954,6975.0
2020-09-30 15:30:00,142.78,143.15,142.68,143.03,16767.0,128.0313,128.3631,127.9416,128.2555,16767.0
2020-09-30 15:40:00,142.93,143.33,142.8,143.33,15867.0,128.1658,128.5245,128.0492,128.5245,15867.0
2020-09-30 15:50:00,143.32,143.76,143.28,143.33,55747.0,128.5155,128.9101,128.4796,128.5245,55747.0
2020-10-01 09:30:00,143.63,144.52,141.88,142.47,23975.0,128.7935,129.5916,127.2243,127.7533,23975.0
2020-10-01 09:40:00,142.45,143.08,142.44,142.92,6706.0,127.7354,128.3003,127.7264,128.1568,6706.0
2020-10-01 09:50:00,142.99,143.2,142.25,142.33,4500.0,128.2196,128.4079,127.556,127.6278,4500.0
2020-10-01 10:00:00,142.21,142.66,142.15,142.22,3538.0,127.5202,127.9237,127.4664,127.5291,3538.0
2020-10-01 10:10:00,142.3,142.3,141.71,141.92,3314.0,127.6009,127.6009,127.0718,127.2601,3314.0
2020-10-01 10:20:00,141.89,142.36,141.74,142.36,4410.0,127.2332,127.6547,127.0987,127.6547,4410.0
2020-10-01 10:30:00,142.34,142.72,142.3,142.54,4590.0,127.6367,127.9775,127.6009,127.8161,4590.0
2020-10-01 10:40:00,142.5,142.68,142.13,142.28,6617.0,127.7802,127.9416,127.4484,127.5829,6617.0
2020-10-01 10:50:00,142.2,142.39,142.14,142.29,5066.0,127.5112,127.6816,127.4574,127.5919,5066.0
2020-10-01 11:00:00,142.57,142.81,142.39,142.61,3300.0,127.843,128.0582,127.6816,127.8789,3300.0
2020-10-01 11:10:00,142.58,142.88,142.42,142.88,3176.0,127.852,128.121,127.7085,128.121,3176.0
2020-10-01 11:20:00,142.98,143.62,142.85,143.45,11540.0,128.2106,128.7845,128.0941,128.6321,11540.0
2020-10-01 11:30:00,143.43,143.55,143.19,143.31,8420.0,128.6142,128.7218,128.3989,128.5065,8420.0
2020-10-01 11:40:00,143.19,143.48,143.12,143.43,3561.0,128.3989,128.659,128.3362,128.6142,3561.0
2020-10-01 11:50:00,143.43,143.85,143.43,143.8,5878.0,128.6142,128.9908,128.6142,128.9459,5878.0
2020-10-01 12:00:00,143.76,143.76,143.54,143.54,4333.0,128.9101,128.9101,128.7128,128.7128,4333.0
2020-10-01 12:10:00,143.49,143.64,143.36,143.56,5956.0,128.668,128.8025,128.5514,128.7307,5956.0
2020-10-01 12:20:00,143.61,144.2,143.58,143.93,7684.0,128.7756,129.3046,128.7487,129.0625,7684.0
2020-10-01 12:30:00,143.93,143.93,143.66,143.79,7621.0,129.0625,129.0625,128.8204,128.937,7621.0
2020-10-01 12:40:00,143.86,144.12,143.83,143.92,6884.0,128.9997,129.2329,128.9728,129.0535,6884.0
2020-10-01 12:50:00,143.86,143.99,143.86,143.94,3122.0,128.9997,129.1163,128.9997,129.0715,3122.0
2020-10-01 13:00:00,143.96,144.26,143.89,144.24,6124.0,129.0894,129.3584,129.0266,129.3405,6124.0
2020-10-01 13:10:00,144.23,144.23,143.96,144.05,5135.0,129.3315,129.3315,129.0894,129.1701,5135.0
2020-10-01 13:20:00,144.03,144.2,143.87,143.88,4360.0,129.1522,129.3046,129.0087,129.0177,4360.0
2020-10-01 13:30:00,143.87,143.87,143.66,143.68,8210.0,129.0087,129.0087,128.8204,128.8383,8210.0
2020-10-01 13:40:00,143.66,143.69,143.45,143.48,5492.0,128.8204,128.8473,128.6321,128.659,5492.0
2020-10-01 13:50:00,143.47,143.64,143.34,143.37,7107.0,128.65,128.8025,128.5335,128.5604,7107.0
2020-10-01 14:00:00,143.57,143.63,142.98,143.22,10855.0,128.7397,128.7935,128.2106,128.4258,10855.0
2020-10-01 14:10:00,143.2,143.42,143.13,143.42,7753.0,128.4079,128.6052,128.3451,128.6052,7753.0
2020-10-01 14:20:00,143.29,143.55,143.26,143.55,4597.0,128.4886,128.7218,128.4617,128.7218,4597.0
2020-10-01 14:30:00,143.49,143.66,143.49,143.61,4466.0,128.668,128.8204,128.668,128.7756,4466.0
2020-10-01 14:40:00,143.62,143.9,143.52,143.89,8822.0,128.7845,129.0356,128.6949,129.0266,8822.0
2020-10-01 14:50:00,143.87,143.98,143.8,143.94,5742.0,129.0087,129.1073,128.9459,129.0715,5742.0
2020-10-01 15:00:00,143.9,144.06,143.85,143.85,8257.0,129.0356,129.1791,128.9908,128.9908,8257.0
2020-10-01 15:10:00,143.79,143.92,143.65,143.72,9909.0,128.937,129.0535,128.8114,128.8742,9909.0
2020-10-01 15:20:00,143.75,143.78,143.36,143.54,10484.0,128.9011,128.928,128.5514,128.7128,10484.0
2020-10-01 15:30:00,143.51,143.78,143.35,143.78,23455.0,128.6859,128.928,128.5424,128.928,23455.0
2020-10-01 15:40:00,143.78,143.92,143.53,143.56,30302.0,128.928,129.0535,128.7038,128.7307,30302.0
2020-10-01 15:50:00,143.58,144.0,143.53,143.92,87921.0,128.7487,129.1253,128.7038,129.0535,87921.0
2020-10-02 09:30:00,143.5,143.9,143.5,143.77,35745.0,128.6769,129.0356,128.6769,128.919,35745.0
2020-10-02 09:40:00,143.77,144.05,143.77,143.93,6255.0,128.919,129.1701,128.919,129.0625,6255.0
2020-10-02 09:50:00,143.6,143.71,143.41,143.41,2899.0,128.7666,128.8652,128.5962,128.5962,2899.0
2020-10-02 10:00:00,143.4,143.65,143.35,143.63,7801.0,128.5873,128.8114,128.5424,128.7935,7801.0
2020-10-02 10:10:00,143.21,143.21,142.67,142.74,2357.0,128.4169,128.4169,127.9327,127.9954,2357.0
2020-10-02 10:20:00,142.75,142.75,142.49,142.75,3282.0,128.0044,128.0044,127.7713,128.0044,3282.0
2020-10-02 10:30:00,142.57,142.79,142.55,142.79,3596.0,127.843,128.0403,127.8251,128.0403,3596.0
2020-10-02 10:40:00,142.76,143.11,142.64,143.06,2114.0,128.0134,128.3272,127.9058,128.2824,2114.0
2020-10-02 10:50:00,143.01,143.34,143.01,143.15,5807.0,128.2375,128.5335,128.2375,128.3631,5807.0
2020-10-02 11:00:00,143.12,143.39,143.03,143.31,7990.0,128.3362,128.5783,128.2555,128.5065,7990.0
2020-10-02 11:10:00,143.37,143.4,143.22,143.4,1900.0,128.5604,128.5873,128.4258,128.5873,1900.0
2020-10-02 11:20:00,143.4,143.48,143.06,143.13,4101.0,128.5873,128.659,128.2824,128.3451,4101.0
2020-10-02 11:30:00,143.04,143.04,142.63,142.72,4344.0,128.2644,128.2644,127.8968,127.9775,4344.0
2020-10-02 11:40:00,142.63,142.86,142.6,142.79,6331.0,127.8968,128.103,127.8699,128.0403,6331.0
2020-10-02 11:50:00,142.71,142.72,142.2,142.27,6877.0,127.9685,127.9775,127.5112,127.574,6877.0
2020-10-02 12:00:00,142.27,142.7,142.09,142.7,11442.0,127.574,127.9596,127.4126,127.9596,11442.0
2020-10-02 12:10:00,142.69,143.15,142.67,143.08,8285.0,127.9506,128.3631,127.9327,128.3003,8285.0
2020-10-02 12:20:00,143.12,143.32,142.76,142.92,6218.0,128.3362,128.5155,128.0134,128.1568,6218.0
2020-10-02 12:30:00,142.91,143.08,142.84,142.97,4812.0,128.1479,128.3003,128.0851,128.2017,4812.0
2020-10-02 12:40:00,143.0,143.18,142.9,143.16,4520.0,128.2286,128.39,128.1389,128.372,4520.0
2020-10-02 12:50:00,143.2,143.41,143.06,143.28,4453.0,128.4079,128.5962,128.2824,128.4796,4453.0
2020-10-02 13:00:00,143.29,143.43,143.19,143.35,4016.0,128.4886,128.6142,128.3989,128.5424,4016.0
2020-10-02 13:10:00,143.41,143.46,143.21,143.37,5034.0,128.5962,128.6411,128.4169,128.5604,5034.0
2020-10-02 13:20:00,143.38,143.57,143.31,143.46,4697.0,128.5693,128.7397,128.5065,128.6411,4697.0
2020-10-02 13:30:00,143.47,143.48,143.3,143.37,2755.0,128.65,128.659,128.4976,128.5604,2755.0
2020-10-02 13:40:00,143.34,143.34,142.8,142.8,4403.0,128.5335,128.5335,128.0492,128.0492,4403.0
2020-10-02 13:50:00,142.76,142.87,142.76,142.87,1600.0,128.0134,128.112,128.0134,128.112,1600.0
2020-10-02 14:00:00,142.91,143.12,142.88,143.11,5402.0,128.1479,128.3362,128.121,128.3272,5402.0
2020-10-02 14:10:00,143.09,143.22,143.0,143.14,5617.0,128.3093,128.4258,128.2286,128.3541,5617.0
2020-10-02 14:20:00,143.14,143.47,143.11,143.34,3994.0,128.3541,128.65,128.3272,128.5335,3994.0
2020-10-02 14:30:00,143.45,143.52,143.34,143.34,3604.0,128.6321,128.6949,128.5335,128.5335,3604.0
2020-10-02 14:40:00,143.41,143.41,143.13,143.22,3618.0,128.5962,128.5962,128.3451,128.4258,3618.0
2020-10-02 14:50:00,143.17,143.29,143.05,143.06,3666.0,128.381,128.4886,128.2734,128.2824,3666.0
2020-10-02 15:00:00,143.1,143.1,142.9,142.99,18337.0,128.3182,128.3182,128.1389,128.2196,18337.0
2020-10-02 15:10:00,142.95,143.19,142.78,143.12,19527.0,128.1837,128.3989,128.0313,128.3362,19527.0
2020-10-02 15:20:00,143.17,143.39,143.14,143.29,6614.0,128.381,128.5783,128.3541,128.4886,6614.0
2020-10-02 15:30:00,143.3,143.49,143.26,143.42,6541.0,128.4976,128.668,128.4617,128.6052,6541.0
2020-10-02 15:40:00,143.46,143.46,143.02,143.16,8186.0,128.6411,128.6411,128.2465,128.372,8186.0
2020-10-02 15:50:00,143.11,143.18,142.85,142.92,26791.0,128.3272,128.39,128.0941,128.1568,26791.0
2020-10-05 09:30:00,143.18,143.52,143.1,143.17,15945.0,128.39,128.6949,128.3182,128.381,15945.0
2020-10-05 09:40:00,143.17,143.32,143.04,143.21,4511.0,128.381,128.5155,128.2644,128.4169,4511.0
2020-10-05 09:50:00,143.25,143.27,142.61,142.68,2090.0,128.4527,128.4707,127.8789,127.9416,2090.0
2020-10-05 10:00:00,142.73,143.25,142.72,143.07,2805.0,127.9865,128.4527,127.9775,128.2913,2805.0
2020-10-05 10:10:00,142.91,143.05,142.76,142.92,3251.0,128.1479,128.2734,128.0134,128.1568,3251.0
2020-10-05 10:20:00,142.84,143.2,142.81,143.06,2986.0,128.0851,128.4079,128.0582,128.2824,2986.0
2020-10-05 10:30:00,143.14,143.4,143.14,143.4,1497.0,128.3541,128.5873,128.3541,128.5873,1497.0
2020-10-05 10:40:00,143.49,143.99,143.47,143.99,6398.0,128.668,129.1163,128.65,129.1163,6398.0
2020-10-05 10:50:00,143.92,143.95,143.66,143.68,3834.0,129.0535,129.0804,128.8204,128.8383,3834.0
2020-10-05 11:00:00,143.63,143.72,143.43,143.43,2700.0,128.7935,128.8742,128.6142,128.6142,2700.0
2020-10-05 11:10:00,143.34,143.62,143.33,143.59,2523.0,128.5335,128.7845,128.5245,128.7576,2523.0
2020-10-05 11:20:00,143.73,144.12,143.65,144.12,6381.0,128.8832,129.2329,128.8114,129.2329,6381.0
2020-10-05 11:30:00,144.04,144.12,143.83,144.08,7687.0,129.1611,129.2329,128.9728,129.197,7687.0
2020-10-05 11:40:00,144.04,144.14,143.81,143.85,5755.0,129.1611,129.2508,128.9549,128.9908,5755.0
2020-10-05 11:50:00,143.81,143.81,143.64,143.71,6333.0,128.9549,128.9549,128.8025,128.8652,6333.0
2020-10-05 12:00:00,143.69,143.75,143.49,143.49,6237.0,128.8473,128.9011,128.668,128.668,6237.0
2020-10-05 12:10:00,143.49,143.5,143.39,143.43,2433.0,128.668,128.6769,128.5783,128.6142,2433.0
2020-10-05 12:20:00,143.47,143.52,143.38,143.43,3404.0,128.65,128.6949,128.5693,128.6142,3404.0
2020-10-05 12:30:00,143.47,143.52,143.3,143.42,2938.0,128.65,128.6949,128.4976,128.6052,2938.0
2020-10-05 12:40:00,143.46,143.46,143.38,143.39,1402.0,128.6411,128.6411,128.5693,128.5783,1402.0
2020-10-05 12:50:00,143.36,143.36,143.2,143.2,3605.0,128.5514,128.5514,128.4079,128.4079,3605.0
2020-10-05 13:00:00,143.11,143.25,143.11,143.22,2779.0,128.3272,128.4527,128.3272,128.4258,2779.0
2020-10-05 13:10:00,143.24,143.39,143.24,143.3,1300.0,128.4438,128.5783,128.4438,128.4976,1300.0
2020-10-05 13:20:00,143.28,143.32,143.17,143.18,2198.0,128.4796,128.5155,128.381,128.39,2198.0
2020-10-05 13:30:00,143.13,143.2,143.13,143.17,3158.0,128.3451,128.4079,128.3451,128.381,3158.0
2020-10-05 13:40:00,143.2,143.44,143.15,143.28,6929.0,128.4079,128.6231,128.3631,128.4796,6929.0
2020-10-05 13:50:00,143.3,143.3,143.14,143.18,1124.0,128.4976,128.4976,128.3541,128.39,1124.0
2020-10-05 14:00:00,143.1,143.15,142.98,142.99,2414.0,128.3182,128.3631,128.2106,128.2196,2414.0
2020-10-05 14:10:00,142.91,143.09,142.91,142.97,4433.0,128.1479,128.3093,128.1479,128.2017,4433.0
2020-10-05 14:20:00,143.06,143.44,142.99,143.44,6260.0,128.2824,128.6231,128.2196,128.6231,6260.0
2020-10-05 14:30:00,143.44,143.54,143.39,143.52,5066.0,128.6231,128.7128,128.5783,128.6949,5066.0
2020-10-05 14:40:00,143.5,143.51,143.44,143.46,2789.0,128.6769,128.6859,128.6231,128.6411,2789.0
2020-10-05 14:50:00,143.45,143.69,143.41,143.69,2553.0,128.6321,128.8473,128.5962,128.8473,2553.0
2020-10-05 15:00:00,143.64,143.78,143.56,143.78,4638.0,128.8025,128.928,128.7307,128.928,4638.0
2020-10-05 15:10:00,143.71,143.89,143.71,143.79,5131.0,128.8652,129.0266,128.8652,128.937,5131.0
2020-10-05 15:20:00,143.81,143.82,143.53,143.68,11437.0,128.9549,128.9639,128.7038,128.8383,11437.0
2020-10-05 15:30:00,143.63,143.69,143.49,143.64,4731.0,128.7935,128.8473,128.668,128.8025,4731.0
2020-10-05 15:40:00,143.64,143.74,143.56,143.7,12964.0,128.8025,128.8921,128.7307,128.8563,12964.0
2020-10-05 15:50:00,143.75,143.87,143.65,143.74,27249.0,128.9011,129.0087,128.8114,128.8921,27249.0
2020-10-06 09:30:00,143.51,143.74,143.4,143.4,11787.0,128.6859,128.8921,128.5873,128.5873,11787.0
2020-10-06 09:40:00,143.4,143.76,143.3,143.76,10568.0,128.5873,128.9101,128.4976,128.9101,10568.0
2020-10-06 09:50:00,143.51,143.72,143.51,143.65,1338.0,128.6859,128.8742,128.6859,128.8114,1338.0
2020-10-06 10:00:00,143.61,143.65,143.11,143.12,1490.0,128.7756,128.8114,128.3272,128.3362,1490.0
2020-10-06 10:10:00,143.06,143.14,142.82,143.03,4945.0,128.2824,128.3541,128.0672,128.2555,4945.0
2020-10-06 10:20:00,142.98,143.04,142.65,142.77,5036.0,128.2106,128.2644,127.9147,128.0223,5036.0
2020-10-06 10:30:00,142.76,143.2,142.7,143.08,9184.0,128.0134,128.4079,127.9596,128.3003,9184.0
2020-10-06 10:40:00,143.12,143.32,142.67,143.18,6817.0,128.3362,128.5155,127.9327,128.39,6817.0
2020-10-06 10:50:00,143.2,143.23,142.76,142.76,8030.0,128.4079,128.4348,128.0134,128.0134,8030.0
2020-10-06 11:00:00,142.83,142.98,142.73,142.85,5014.0,128.0761,128.2106,127.9865,128.0941,5014.0
2020-10-06 11:10:00,142.83,142.98,142.63,142.97,8152.0,128.0761,128.2106,127.8968,128.2017,8152.0
2020-10-06 11:20:00,142.93,143.11,142.85,143.06,4954.0,128.1658,128.3272,128.0941,128.2824,4954.0
2020-10-06 11:30:00,143.01,143.39,143.0,143.28,8738.0,128.2375,128.5783,128.2286,128.4796,8738.0
2020-10-06 11:40:00,143.25,143.3,142.97,142.97,5504.0,128.4527,128.4976,128.2017,128.2017,5504.0
2020-10-06 11:50:00,142.96,142.99,142.84,142.89,5374.0,128.1927,128.2196,128.0851,128.1299,5374.0
2020-10-06 12:00:00,142.83,143.0,142.76,142.97,5950.0,128.0761,128.2286,128.0134,128.2017,5950.0
2020-10-06 12:10:00,142.97,143.09,142.92,142.99,6555.0,128.2017,128.3093,128.1568,128.2196,6555.0
2020-10-06 12:20:00,142.98,142.98,142.69,142.74,3400.0,128.2106,128.2106,127.9506,127.9954,3400.0
2020-10-06 12:30:00,142.71,142.89,142.69,142.85,8360.0,127.9685,128.1299,127.9506,128.0941,8360.0
2020-10-06 12:40:00,142.92,143.22,142.92,143.17,5574.0,128.1568,128.4258,128.1568,128.381,5574.0
2020-10-06 12:50:00,143.24,143.34,143.21,143.3,7796.0,128.4438,128.5335,128.4169,128.4976,7796.0
2020-10-06 13:00:00,143.28,143.38,143.22,143.38,5005.0,128.4796,128.5693,128.4258,128.5693,5005.0
2020-10-06 13:10:00,143.29,143.39,143.19,143.37,5824.0,128.4886,128.5783,128.3989,128.5604,5824.0
2020-10-06 13:20:00,143.29,143.56,143.29,143.38,3063.0,128.4886,128.7307,128.4886,128.5693,3063.0
2020-10-06 13:30:00,143.19,143.25,143.15,143.19,7816.0,128.3989,128.4527,128.3631,128.3989,7816.0
2020-10-06 13:40:00,143.17,143.25,142.85,142.88,4585.0,128.381,128.4527,128.0941,128.121,4585.0
2020-10-06 13:50:00,142.83,142.87,142.66,142.66,4450.0,128.0761,128.112,127.9237,127.9237,4450.0
2020-10-06 14:00:00,142.69,142.73,142.61,142.65,6141.0,127.9506,127.9865,127.8789,127.9147,6141.0
2020-10-06 14:10:00,142.52,142.92,142.51,142.92,9374.0,127.7982,128.1568,127.7892,128.1568,9374.0
2020-10-06 14:20:00,142.92,143.06,142.79,142.81,4995.0,128.1568,128.2824,128.0403,128.0582,4995.0
2020-10-06 14:30:00,142.82,143.06,142.68,143.04,12366.0,128.0672,128.2824,127.9416,128.2644,12366.0
2020-10-06 14:40:00,143.06,143.18,142.61,142.62,8671.0,128.2824,128.39,127.8789,127.8878,8671.0
2020-10-06 14:50:00,142.54,142.58,141.09,141.67,12799.0,127.8161,127.852,126.5159,127.036,12799.0
2020-10-06 15:00:00,141.59,141.72,141.13,141.5,14299.0,126.9642,127.0808,126.5517,126.8835,14299.0
2020-10-06 15:10:00,141.37,141.64,141.26,141.36,16400.0,126.7669,127.0091,126.6683,126.758,16400.0
2020-10-06 15:20:00,141.37,141.4,141.15,141.22,12855.0,126.7669,126.7938,126.5697,126.6324,12855.0
2020-10-06 15:30:00,141.24,141.95,141.22,141.71,13179.0,126.6504,127.287,126.6324,127.0718,13179.0
2020-10-06 15:40:00,141.72,141.97,141.53,141.69,23207.0,127.0808,127.305,126.9104,127.0539,23207.0
2020-10-06 15:50:00,141.67,141.98,141.52,141.55,47409.0,127.036,127.3139,126.9015,126.9284,47409.0
2020-10-07 09:30:00,142.02,143.05,142.02,142.97,15981.0,127.3498,128.2734,127.3498,128.2017,15981.0
2020-10-07 09:40:00,142.74,142.94,142.48,142.59,4633.0,127.9954,128.1748,127.7623,127.8609,4633.0
2020-10-07 09:50:00,142.59,143.21,142.59,142.94,8098.0,127.8609,128.4169,127.8609,128.1748,8098.0
2020-10-07 10:00:00,142.93,143.02,142.75,142.78,12321.0,128.1658,128.2465,128.0044,128.0313,12321.0
2020-10-07 10:10:00,142.73,142.97,142.51,142.97,7390.0,127.9865,128.2017,127.7892,128.2017,7390.0
2020-10-07 10:20:00,143.02,143.05,142.14,142.24,13793.0,128.2465,128.2734,127.4574,127.5471,13793.0
2020-10-07 10:30:00,142.25,142.72,142.25,142.31,8828.0,127.556,127.9775,127.556,127.6098,8828.0
2020-10-07 10:40:00,142.35,142.66,142.13,142.66,5802.0,127.6457,127.9237,127.4484,127.9237,5802.0
2020-10-07 10:50:00,142.62,142.72,142.45,142.45,6485.0,127.8878,127.9775,127.7354,127.7354,6485.0
2020-10-07 11:00:00,142.46,142.46,142.17,142.34,5596.0,127.7444,127.7444,127.4843,127.6367,5596.0
2020-10-07 11:10:00,142.34,142.35,141.75,141.94,6771.0,127.6367,127.6457,127.1077,127.2781,6771.0
2020-10-07 11:20:00,141.98,142.07,141.92,142.05,2410.0,127.3139,127.3946,127.2601,127.3767,2410.0
2020-10-07 11:30:00,142.11,142.21,141.84,141.98,4240.0,127.4305,127.5202,127.1884,127.3139,4240.0
2020-10-07 11:40:00,141.93,142.18,141.93,142.05,4121.0,127.2691,127.4933,127.2691,127.3767,4121.0
2020-10-07 11:50:00,142.09,142.09,141.91,142.04,2605.0,127.4126,127.4126,127.2512,127.3677,2605.0
2020-10-07 12:00:00,141.99,142.06,141.87,141.92,2409.0,127.3229,127.3857,127.2153,127.2601,2409.0
2020-10-07 12:10:00,141.86,141.95,141.83,141.88,1692.0,127.2063,127.287,127.1794,127.2243,1692.0
2020-10-07 12:20:00,141.98,142.04,141.76,141.81,2250.0,127.3139,127.3677,127.1167,127.1615,2250.0
2020-10-07 12:30:00,141.85,141.98,141.78,141.85,3122.0,127.1974,127.3139,127.1346,127.1974,3122.0
2020-10-07 12:40:00,141.84,142.04,141.84,142.01,2912.0,127.1884,127.3677,127.1884,127.3408,2912.0
2020-10-07 12:50:00,141.97,142.01,141.92,141.92,2148.0,127.305,127.3408,127.2601,127.2601,2148.0
2020-10-07 13:00:00,141.99,142.09,141.9,142.09,2997.0,127.3229,127.4126,127.2422,127.4126,2997.0
2020-10-07 13:10:00,142.14,142.24,142.08,142.24,2521.0,127.4574,127.5471,127.4036,127.5471,2521.0
2020-10-07 13:20:00,142.22,142.33,142.21,142.25,1420.0,127.5291,127.6278,127.5202,127.556,1420.0
2020-10-07 13:30:00,142.34,142.56,142.31,142.49,2954.0,127.6367,127.834,127.6098,127.7713,2954.0
2020-10-07 13:40:00,142.54,142.78,142.4,142.66,5822.0,127.8161,128.0313,127.6905,127.9237,5822.0
2020-10-07 13:50:00,142.67,142.95,142.67,142.81,4036.0,127.9327,128.1837,127.9327,128.0582,4036.0
2020-10-07 14:00:00,142.77,142.88,142.68,142.88,3260.0,128.0223,128.121,127.9416,128.121,3260.0
2020-10-07 14:10:00,142.84,142.96,142.78,142.9,2800.0,128.0851,128.1927,128.0313,128.1389,2800.0
2020-10-07 14:20:00,142.82,143.02,142.8,142.97,4034.0,128.0672,128.2465,128.0492,128.2017,4034.0
2020-10-07 14:30:00,142.94,143.59,142.93,143.5,19314.0,128.1748,128.7576,128.1658,128.6769,19314.0
2020-10-07 14:40:00,143.54,143.59,143.34,143.34,4939.0,128.7128,128.7576,128.5335,128.5335,4939.0
2020-10-07 14:50:00,143.34,143.73,143.33,143.56,4617.0,128.5335,128.8832,128.5245,128.7307,4617.0
2020-10-07 15:00:00,143.54,143.76,143.53,143.76,4386.0,128.7128,128.9101,128.7038,128.9101,4386.0
2020-10-07 15:10:00,143.69,143.75,143.64,143.67,4203.0,128.8473,128.9011,128.8025,128.8294,4203.0
2020-10-07 15:20:00,143.67,143.72,143.56,143.66,18759.0,128.8294,128.8742,128.7307,128.8204,18759.0
2020-10-07 15:30:00,143.7,143.96,143.68,143.94,21265.0,128.8563,129.0894,128.8383,129.0715,21265.0
2020-10-07 15:40:00,143.96,144.08,143.39,143.5,26841.0,129.0894,129.197,128.5783,128.6769,26841.0
2020-10-07 15:50:00,143.48,143.63,143.37,143.4,55027.0,128.659,128.7935,128.5604,128.5873,55027.0
2020-10-08 09:30:00,143.17,143.8,142.68,142.89,28203.0,128.381,128.9459,127.9416,128.1299,28203.0
2020-10-08 09:40:00,143.01,143.81,142.89,143.7,8803.0,128.2375,128.9549,128.1299,128.8563,8803.0
2020-10-08 09:50:00,143.69,144.08,143.69,143.88,2478.0,128.8473,129.197,128.8473,129.0177,2478.0
2020-10-08 10:00:00,143.77,144.12,143.74,144.01,2652.0,128.919,129.2329,128.8921,129.1342,2652.0
2020-10-08 10:10:00,143.86,144.0,143.67,143.92,2579.0,128.9997,129.1253,128.8294,129.0535,2579.0
2020-10-08 10:20:00,144.07,144.1,143.9,143.99,4961.0,129.188,129.2149,129.0356,129.1163,4961.0
2020-10-08 10:30:00,143.99,144.03,143.88,144.01,2477.0,129.1163,129.1522,129.0177,129.1342,2477.0
2020-10-08 10:40:00,144.01,144.02,143.87,144.02,3721.0,129.1342,129.1432,129.0087,129.1432,3721.0
2020-10-08 10:50:00,144.02,144.09,143.67,143.7,5804.0,129.1432,129.206,128.8294,128.8563,5804.0
2020-10-08 11:00:00,143.69,143.82,143.6,143.71,3237.0,128.8473,128.9639,128.7666,128.8652,3237.0
2020-10-08 11:10:00,143.69,143.85,143.53,143.57,5369.0,128.8473,128.9908,128.7038,128.7397,5369.0
2020-10-08 11:20:00,143.5,143.68,143.43,143.62,7694.0,128.6769,128.8383,128.6142,128.7845,7694.0
2020-10-08 11:30:00,143.69,143.69,143.35,143.66,10242.0,128.8473,128.8473,128.5424,128.8204,10242.0
2020-10-08 11:40:00,143.67,144.06,143.67,143.86,8674.0,128.8294,129.1791,128.8294,128.9997,8674.0
2020-10-08 11:50:00,143.94,143.94,143.42,143.53,3218.0,129.0715,129.0715,128.6052,128.7038,3218.0
2020-10-08 12:00:00,143.6,143.8,143.56,143.8,2915.0,128.7666,128.9459,128.7307,128.9459,2915.0
2020-10-08 12:10:00,143.75,143.81,143.55,143.61,3660.0,128.9011,128.9549,128.7218,128.7756,3660.0
2020-10-08 12:20:00,143.53,143.65,143.5,143.61,1920.0,128.7038,128.8114,128.6769,128.7756,1920.0
2020-10-08 12:30:00,143.64,143.88,143.62,143.75,1939.0,128.8025,129.0177,128.7845,128.9011,1939.0
2020-10-08 12:40:00,143.64,143.73,143.61,143.68,1514.0,128.8025,128.8832,128.7756,128.8383,1514.0
2020-10-08 12:50:00,143.57,143.72,143.56,143.72,2272.0,128.7397,128.8742,128.7307,128.8742,2272.0
2020-10-08 13:00:00,143.78,144.0,143.78,143.97,2372.0,128.928,129.1253,128.928,129.0984,2372.0
2020-10-08 13:10:00,143.91,143.93,143.87,143.91,3579.0,129.0446,129.0625,129.0087,129.0446,3579.0
2020-10-08 13:20:00,143.81,143.9,143.74,143.74,1750.0,128.9549,129.0356,128.8921,128.8921,1750.0
2020-10-08 13:30:00,143.79,143.98,143.76,143.93,4088.0,128.937,129.1073,128.9101,129.0625,4088.0
2020-10-08 13:40:00,143.9,144.16,143.88,144.16,3246.0,129.0356,129.2687,129.0177,129.2687,3246.0
2020-10-08 13:50:00,144.11,144.14,143.78,143.81,4067.0,129.2239,129.2508,128.928,128.9549,4067.0
2020-10-08 14:00:00,143.83,143.92,143.72,143.87,5690.0,128.9728,129.0535,128.8742,129.0087,5690.0
2020-10-08 14:10:00,143.84,143.89,143.84,143.86,2727.0,128.9818,129.0266,128.9818,128.9997,2727.0
2020-10-08 14:20:00,143.82,143.88,143.77,143.85,2578.0,128.9639,129.0177,128.919,128.9908,2578.0
2020-10-08 14:30:00,143.9,143.92,143.8,143.82,2366.0,129.0356,129.0535,128.9459,128.9639,2366.0
2020-10-08 14:40:00,143.82,143.87,143.73,143.8,3039.0,128.9639,129.0087,128.8832,128.9459,3039.0
2020-10-08 14:50:00,143.77,143.9,143.73,143.9,2621.0,128.919,129.0356,128.8832,129.0356,2621.0
2020-10-08 15:00:00,143.84,143.89,143.71,143.85,2574.0,128.9818,129.0266,128.8652,128.9908,2574.0
2020-10-08 15:10:00,143.87,143.97,143.85,143.94,4542.0,129.0087,129.0984,128.9908,129.0715,4542.0
2020-10-08 15:20:00,143.9,143.9,143.65,143.65,4880.0,129.0356,129.0356,128.8114,128.8114,4880.0
2020-10-08 15:30:00,143.59,143.87,143.51,143.51,10706.0,128.7576,129.0087,128.6859,128.6859,10706.0
2020-10-08 15:40:00,143.5,143.64,143.39,143.46,11716.0,128.6769,128.8025,128.5783,128.6411,11716.0
2020-10-08 15:50:00,143.4,143.67,143.4,143.52,44086.0,128.5873,128.8294,128.5873,128.6949,44086.0
2020-10-09 09:30:00,144.25,144.47,144.0,144.05,10844.0,129.3495,129.5467,129.1253,129.1701,10844.0
2020-10-09 09:40:00,143.99,144.47,143.84,144.46,7016.0,129.1163,129.5467,128.9818,129.5378,7016.0
2020-10-09 09:50:00,144.46,144.67,143.98,144.29,4432.0,129.5378,129.7261,129.1073,129.3853,4432.0
2020-10-09 10:00:00,144.2,144.2,143.92,144.07,1038.0,129.3046,129.3046,129.0535,129.188,1038.0
2020-10-09 10:10:00,143.99,144.37,143.87,144.37,4530.0,129.1163,129.4571,129.0087,129.4571,4530.0
2020-10-09 10:20:00,144.22,144.4,144.16,144.4,1904.0,129.3225,129.484,129.2687,129.484,1904.0
2020-10-09 10:30:00,144.54,144.75,144.43,144.64,8565.0,129.6095,129.7978,129.5109,129.6992,8565.0
2020-10-09 10:40:00,144.62,144.62,144.29,144.5,5246.0,129.6812,129.6812,129.3853,129.5736,5246.0
2020-10-09 10:50:00,144.5,144.77,144.48,144.72,8197.0,129.5736,129.8157,129.5557,129.7709,8197.0
2020-10-09 11:00:00,144.7,144.94,144.63,144.77,2961.0,129.753,129.9682,129.6902,129.8157,2961.0
2020-10-09 11:10:00,144.79,144.93,144.79,144.93,3299.0,129.8337,129.9592,129.8337,129.9592,3299.0
2020-10-09 11:20:00,144.9,145.07,144.89,145.0,6418.0,129.9323,130.0847,129.9233,130.022,6418.0
2020-10-09 11:30:00,145.04,145.22,144.92,144.99,5695.0,130.0578,130.2193,129.9502,130.013,5695.0
2020-10-09 11:40:00,145.03,145.5,144.99,145.42,5838.0,130.0489,130.4703,130.013,130.3986,5838.0
2020-10-09 11:50:00,145.47,145.87,145.42,145.81,6202.0,130.4434,130.8021,130.3986,130.7483,6202.0
2020-10-09 12:00:00,145.82,145.85,145.66,145.72,3947.0,130.7573,130.7842,130.6138,130.6676,3947.0
2020-10-09 12:10:00,145.72,145.84,145.58,145.77,5091.0,130.6676,130.7752,130.5421,130.7124,5091.0
2020-10-09 12:20:00,145.78,145.84,145.5,145.74,7354.0,130.7214,130.7752,130.4703,130.6855,7354.0
2020-10-09 12:30:00,145.75,145.88,145.72,145.85,3815.0,130.6945,130.8111,130.6676,130.7842,3815.0
2020-10-09 12:40:00,145.85,145.85,145.47,145.48,9364.0,130.7842,130.7842,130.4434,130.4524,9364.0
2020-10-09 12:50:00,145.52,145.55,145.23,145.47,10350.0,130.4883,130.5152,130.2282,130.4434,10350.0
2020-10-09 13:00:00,145.49,145.75,145.44,145.53,7945.0,130.4614,130.6945,130.4165,130.4972,7945.0
2020-10-09 13:10:00,145.56,145.62,145.43,145.6,3602.0,130.5241,130.5779,130.4076,130.56,3602.0
2020-10-09 13:20:00,145.6,145.61,145.44,145.47,5763.0,130.56,130.569,130.4165,130.4434,5763.0
2020-10-09 13:30:00,145.47,145.68,145.43,145.68,6250.0,130.4434,130.6317,130.4076,130.6317,6250.0
2020-10-09 13:40:00,145.68,145.93,145.67,145.87,6805.0,130.6317,130.8559,130.6228,130.8021,6805.0
2020-10-09 13:50:00,145.93,146.22,145.86,146.22,5623.0,130.8559,131.116,130.7931,131.116,5623.0
2020-10-09 14:00:00,146.22,146.26,145.98,146.06,5892.0,131.116,131.1518,130.9007,130.9725,5892.0
2020-10-09 14:10:00,146.04,146.04,145.78,145.78,4531.0,130.9545,130.9545,130.7214,130.7214,4531.0
2020-10-09 14:20:00,145.77,145.96,145.69,145.95,9383.0,130.7124,130.8828,130.6407,130.8738,9383.0
2020-10-09 14:30:00,145.97,146.07,145.77,145.81,7127.0,130.8918,130.9815,130.7124,130.7483,7127.0
2020-10-09 14:40:00,145.83,146.16,145.83,146.16,3511.0,130.7662,131.0622,130.7662,131.0622,3511.0
2020-10-09 14:50:00,146.09,146.32,146.09,146.31,5673.0,130.9994,131.2056,130.9994,131.1967,5673.0
2020-10-09 15:00:00,146.31,146.36,146.23,146.3,5602.0,131.1967,131.2415,131.1249,131.1877,5602.0
2020-10-09 15:10:00,146.26,146.32,146.11,146.27,5852.0,131.1518,131.2056,131.0173,131.1608,5852.0
2020-10-09 15:20:00,146.3,146.41,146.25,146.34,10026.0,131.1877,131.2863,131.1429,131.2236,10026.0
2020-10-09 15:30:00,146.31,146.34,145.83,145.93,9306.0,131.1967,131.2236,130.7662,130.8559,9306.0
2020-10-09 15:40:00,145.88,145.91,145.67,145.78,13233.0,130.8111,130.838,130.6228,130.7214,13233.0
2020-10-09 15:50:00,145.82,145.93,145.54,145.64,53390.0,130.7573,130.8559,130.5062,130.5959,53390.0
2020-10-12 09:30:00,147.02,147.19,146.53,147.04,23316.0,131.8333,131.9858,131.3939,131.8513,23316.0
2020-10-12 09:40:00,147.12,147.41,147.1,147.4,3850.0,131.923,132.183,131.9051,132.1741,3850.0
2020-10-12 09:50:00,147.5,147.91,147.49,147.82,2100.0,132.2637,132.6314,132.2548,132.5507,2100.0
2020-10-12 10:00:00,147.73,148.08,147.52,147.59,24021.0,132.47,132.7838,132.2817,132.3444,24021.0
2020-10-12 10:10:00,147.45,148.16,147.44,147.93,8884.0,132.2189,132.8556,132.2099,132.6493,8884.0
2020-10-12 10:20:00,147.83,147.96,147.68,147.74,12156.0,132.5596,132.6762,132.4251,132.4789,12156.0
2020-10-12 10:30:00,147.65,147.93,147.56,147.93,3100.0,132.3982,132.6493,132.3175,132.6493,3100.0
2020-10-12 10:40:00,147.93,147.93,147.56,147.61,5832.0,132.6493,132.6493,132.3175,132.3624,5832.0
2020-10-12 10:50:00,147.69,148.13,147.69,148.13,29337.0,132.4341,132.8287,132.4341,132.8287,29337.0
2020-10-12 11:00:00,148.1,148.62,148.1,148.4,12188.0,132.8018,133.268,132.8018,133.0708,12188.0
2020-10-12 11:10:00,148.3,148.71,148.29,148.71,10390.0,132.9811,133.3487,132.9721,133.3487,10390.0
2020-10-12 11:20:00,148.81,148.88,148.59,148.76,6146.0,133.4384,133.5012,133.2411,133.3936,6146.0
2020-10-12 11:30:00,148.78,148.94,148.57,148.59,5342.0,133.4115,133.555,133.2232,133.2411,5342.0
2020-10-12 11:40:00,148.62,148.89,148.54,148.78,5368.0,133.268,133.5102,133.1963,133.4115,5368.0
2020-10-12 11:50:00,148.81,148.85,148.55,148.67,3916.0,133.4384,133.4743,133.2053,133.3129,3916.0
2020-10-12 12:00:00,148.66,148.66,148.42,148.53,6239.0,133.3039,133.3039,133.0887,133.1873,6239.0
2020-10-12 12:10:00,148.5,148.5,148.33,148.4,7520.0,133.1604,133.1604,133.008,133.0708,7520.0
2020-10-12 12:20:00,148.36,148.51,148.35,148.5,6238.0,133.0349,133.1694,133.0259,133.1604,6238.0
2020-10-12 12:30:00,148.43,148.52,148.32,148.37,5397.0,133.0977,133.1784,132.999,133.0439,5397.0
2020-10-12 12:40:00,148.38,148.41,148.21,148.21,4343.0,133.0528,133.0797,132.9004,132.9004,4343.0
2020-10-12 12:50:00,148.26,148.52,148.04,148.45,3574.0,132.9452,133.1784,132.748,133.1156,3574.0
2020-10-12 13:00:00,148.38,148.41,148.31,148.37,2122.0,133.0528,133.0797,132.9901,133.0439,2122.0
2020-10-12 13:10:00,148.37,148.65,148.33,148.63,3230.0,133.0439,133.2949,133.008,133.277,3230.0
2020-10-12 13:20:00,148.69,148.84,148.67,148.77,3482.0,133.3308,133.4653,133.3129,133.4025,3482.0
2020-10-12 13:30:00,148.86,148.93,148.53,148.69,5401.0,133.4833,133.546,133.1873,133.3308,5401.0
2020-10-12 13:40:00,148.69,148.72,148.58,148.69,3330.0,133.3308,133.3577,133.2322,133.3308,3330.0
2020-10-12 13:50:00,148.67,148.97,148.67,148.97,5831.0,133.3129,133.5819,133.3129,133.5819,5831.0
2020-10-12 14:00:00,148.95,148.95,148.69,148.88,4371.0,133.564,133.564,133.3308,133.5012,4371.0
2020-10-12 14:10:00,148.62,148.69,148.5,148.69,2500.0,133.268,133.3308,133.1604,133.3308,2500.0
2020-10-12 14:20:00,148.64,148.76,148.56,148.7,4470.0,133.286,133.3936,133.2142,133.3398,4470.0
2020-10-12 14:30:00,148.7,148.78,148.57,148.78,4573.0,133.3398,133.4115,133.2232,133.4115,4573.0
2020-10-12 14:40:00,148.81,148.86,148.64,148.73,4613.0,133.4384,133.4833,133.286,133.3667,4613.0
2020-10-12 14:50:00,148.7,148.74,148.5,148.72,4041.0,133.3398,133.3756,133.1604,133.3577,4041.0
2020-10-12 15:00:00,148.68,148.77,148.6,148.76,5866.0,133.3218,133.4025,133.2501,133.3936,5866.0
2020-10-12 15:10:00,148.65,148.67,148.46,148.57,4650.0,133.2949,133.3129,133.1246,133.2232,4650.0
2020-10-12 15:20:00,148.6,148.71,148.56,148.7,4346.0,133.2501,133.3487,133.2142,133.3398,4346.0
2020-10-12 15:30:00,148.69,148.69,148.32,148.37,6614.0,133.3308,133.3308,132.999,133.0439,6614.0
2020-10-12 15:40:00,148.32,148.37,148.05,148.05,10951.0,132.999,133.0439,132.7569,132.7569,10951.0
2020-10-12 15:50:00,148.08,148.35,147.93,147.99,47938.0,132.7838,133.0259,132.6493,132.7031,47938.0
2020-10-13 09:30:00,147.42,148.7,147.13,148.69,24938.0,132.192,133.3398,131.932,133.3308,24938.0
2020-10-13 09:40:00,148.74,149.36,148.52,149.06,11184.0,133.3756,133.9316,133.1784,133.6626,11184.0
2020-10-13 09:50:00,149.06,149.17,148.37,148.75,12352.0,133.6626,133.7612,133.0439,133.3846,12352.0
2020-10-13 10:00:00,148.74,149.08,148.74,148.8,16149.0,133.3756,133.6805,133.3756,133.4295,16149.0
2020-10-13 10:10:00,148.73,148.98,148.47,148.84,9900.0,133.3667,133.5909,133.1335,133.4653,9900.0
2020-10-13 10:20:00,148.79,148.84,148.26,148.26,4673.0,133.4205,133.4653,132.9452,132.9452,4673.0
2020-10-13 10:30:00,148.17,148.43,148.17,148.42,2858.0,132.8645,133.0977,132.8645,133.0887,2858.0
2020-10-13 10:40:00,148.33,148.48,148.09,148.25,5767.0,133.008,133.1425,132.7928,132.9363,5767.0
2020-10-13 10:50:00,148.18,148.25,147.88,148.16,6236.0,132.8735,132.9363,132.6045,132.8556,6236.0
2020-10-13 11:00:00,148.16,148.31,147.96,148.08,4728.0,132.8556,132.9901,132.6762,132.7838,4728.0
2020-10-13 11:10:00,147.97,148.24,147.86,148.02,5739.0,132.6852,132.9273,132.5865,132.73,5739.0
2020-10-13 11:20:00,148.04,148.35,148.03,148.15,4562.0,132.748,133.0259,132.739,132.8466,4562.0
2020-10-13 11:30:00,148.09,148.52,148.09,148.44,11536.0,132.7928,133.1784,132.7928,133.1066,11536.0
2020-10-13 11:40:00,148.51,148.51,148.26,148.27,3343.0,133.1694,133.1694,132.9452,132.9542,3343.0
2020-10-13 11:50:00,148.27,148.49,148.25,148.44,3690.0,132.9542,133.1515,132.9363,133.1066,3690.0
2020-10-13 12:00:00,148.45,148.88,148.45,148.88,6760.0,133.1156,133.5012,133.1156,133.5012,6760.0
2020-10-13 12:10:00,148.88,148.88,148.34,148.47,7638.0,133.5012,133.5012,133.017,133.1335,7638.0
2020-10-13 12:20:00,148.36,148.52,148.33,148.34,4256.0,133.0349,133.1784,133.008,133.017,4256.0
2020-10-13 12:30:00,148.3,148.42,148.18,148.28,12664.0,132.9811,133.0887,132.8735,132.9632,12664.0
2020-10-13 12:40:00,148.23,148.38,148.22,148.36,4932.0,132.9183,133.0528,132.9094,133.0349,4932.0
2020-10-13 12:50:00,148.29,148.37,148.2,148.34,5599.0,132.9721,133.0439,132.8914,133.017,5599.0
2020-10-13 13:00:00,148.3,148.35,148.14,148.14,6078.0,132.9811,133.0259,132.8376,132.8376,6078.0
2020-10-13 13:10:00,148.25,148.4,148.15,148.38,4857.0,132.9363,133.0708,132.8466,133.0528,4857.0
2020-10-13 13:20:00,148.34,148.53,148.26,148.46,4985.0,133.017,133.1873,132.9452,133.1246,4985.0
2020-10-13 13:30:00,148.41,148.46,148.2,148.31,4484.0,133.0797,133.1246,132.8914,132.9901,4484.0
2020-10-13 13:40:00,148.37,148.52,148.33,148.46,3512.0,133.0439,133.1784,133.008,133.1246,3512.0
2020-10-13 13:50:00,148.46,148.55,148.37,148.55,3832.0,133.1246,133.2053,133.0439,133.2053,3832.0
2020-10-13 14:00:00,148.55,148.55,148.39,148.49,5042.0,133.2053,133.2053,133.0618,133.1515,5042.0
2020-10-13 14:10:00,148.56,148.79,148.5,148.53,6315.0,133.2142,133.4205,133.1604,133.1873,6315.0
2020-10-13 14:20:00,148.52,148.6,148.23,148.23,3961.0,133.1784,133.2501,132.9183,132.9183,3961.0
2020-10-13 14:30:00,148.14,148.45,148.14,148.32,4039.0,132.8376,133.1156,132.8376,132.999,4039.0
2020-10-13 14:40:00,148.29,148.37,148.22,148.29,3723.0,132.9721,133.0439,132.9094,132.9721,3723.0
2020-10-13 14:50:00,148.24,148.37,148.22,148.37,4753.0,132.9273,133.0439,132.9094,133.0439,4753.0
2020-10-13 15:00:00,148.33,148.43,148.31,148.36,4627.0,133.008,133.0977,132.9901,133.0349,4627.0
2020-10-13 15:10:00,148.46,148.67,148.43,148.67,5928.0,133.1246,133.3129,133.0977,133.3129,5928.0
2020-10-13 15:20:00,148.61,148.88,148.6,148.86,6038.0,133.2591,133.5012,133.2501,133.4833,6038.0
2020-10-13 15:30:00,148.84,149.07,148.84,149.05,14315.0,133.4653,133.6716,133.4653,133.6536,14315.0
2020-10-13 15:40:00,149.06,149.11,148.83,148.87,11647.0,133.6626,133.7074,133.4564,133.4922,11647.0
2020-10-13 15:50:00,148.89,149.12,148.82,148.95,36921.0,133.5102,133.7164,133.4474,133.564,36921.0
2020-10-14 09:30:00,148.69,148.74,148.26,148.6,16751.0,133.3308,133.3756,132.9452,133.2501,16751.0
2020-10-14 09:40:00,148.68,149.06,148.49,148.97,9248.0,133.3218,133.6626,133.1515,133.5819,9248.0
2020-10-14 09:50:00,149.02,149.32,148.83,148.94,3252.0,133.6267,133.8957,133.4564,133.555,3252.0
2020-10-14 10:00:00,148.99,149.36,148.87,149.36,4314.0,133.5998,133.9316,133.4922,133.9316,4314.0
2020-10-14 10:10:00,149.35,149.76,149.35,149.61,4792.0,133.9226,134.2903,133.9226,134.1558,4792.0
2020-10-14 10:20:00,149.62,149.89,149.51,149.51,10452.0,134.1647,134.4069,134.0661,134.0661,10452.0
2020-10-14 10:30:00,149.5,149.64,149.3,149.62,5380.0,134.0571,134.1827,133.8778,134.1647,5380.0
2020-10-14 10:40:00,149.62,149.64,149.42,149.53,3879.0,134.1647,134.1827,133.9854,134.084,3879.0
2020-10-14 10:50:00,149.55,149.9,149.48,149.73,7418.0,134.102,134.4158,134.0392,134.2634,7418.0
2020-10-14 11:00:00,149.75,149.85,149.54,149.83,5505.0,134.2813,134.371,134.093,134.3531,5505.0
2020-10-14 11:10:00,149.87,149.89,149.62,149.74,3245.0,134.3889,134.4069,134.1647,134.2724,3245.0
2020-10-14 11:20:00,149.65,149.81,149.52,149.67,6808.0,134.1916,134.3351,134.0751,134.2096,6808.0
2020-10-14 11:30:00,149.61,149.74,149.38,149.48,7500.0,134.1558,134.2724,133.9495,134.0392,7500.0
2020-10-14 11:40:00,149.48,149.53,148.97,149.2,4220.0,134.0392,134.084,133.5819,133.7881,4220.0
2020-10-14 11:50:00,149.07,149.24,148.82,149.24,7765.0,133.6716,133.824,133.4474,133.824,7765.0
2020-10-14 12:00:00,149.23,149.49,149.2,149.41,12844.0,133.815,134.0482,133.7881,133.9764,12844.0
2020-10-14 12:10:00,149.37,149.48,149.0,149.1,8007.0,133.9406,134.0392,133.6088,133.6985,8007.0
2020-10-14 12:20:00,149.1,149.37,149.04,149.36,3400.0,133.6985,133.9406,133.6447,133.9316,3400.0
2020-10-14 12:30:00,149.33,149.48,149.15,149.32,3910.0,133.9047,134.0392,133.7433,133.8957,3910.0
2020-10-14 12:40:00,149.33,149.35,149.19,149.2,3226.0,133.9047,133.9226,133.7792,133.7881,3226.0
2020-10-14 12:50:00,149.22,149.57,149.17,149.52,4679.0,133.8061,134.1199,133.7612,134.0751,4679.0
2020-10-14 13:00:00,149.5,149.78,149.44,149.66,5412.0,134.0571,134.3082,134.0033,134.2006,5412.0
2020-10-14 13:10:00,149.73,149.89,149.68,149.71,4003.0,134.2634,134.4069,134.2185,134.2455,4003.0
2020-10-14 13:20:00,149.71,149.79,149.4,149.46,6076.0,134.2455,134.3172,133.9675,134.0213,6076.0
2020-10-14 13:30:00,149.46,149.54,149.15,149.19,9430.0,134.0213,134.093,133.7433,133.7792,9430.0
2020-10-14 13:40:00,149.14,149.21,149.08,149.17,4537.0,133.7343,133.7971,133.6805,133.7612,4537.0
2020-10-14 13:50:00,149.18,149.32,149.15,149.18,7781.0,133.7702,133.8957,133.7433,133.7702,7781.0
2020-10-14 14:00:00,149.13,149.21,149.03,149.09,6418.0,133.7254,133.7971,133.6357,133.6895,6418.0
2020-10-14 14:10:00,149.05,149.19,149.05,149.16,2534.0,133.6536,133.7792,133.6536,133.7523,2534.0
2020-10-14 14:20:00,149.17,149.22,149.12,149.16,3110.0,133.7612,133.8061,133.7164,133.7523,3110.0
2020-10-14 14:30:00,149.14,149.29,149.07,149.1,4613.0,133.7343,133.8688,133.6716,133.6985,4613.0
2020-10-14 14:40:00,149.09,149.43,149.09,149.43,6712.0,133.6895,133.9944,133.6895,133.9944,6712.0
2020-10-14 14:50:00,149.42,149.71,149.38,149.7,6309.0,133.9854,134.2455,133.9495,134.2365,6309.0
2020-10-14 15:00:00,149.61,150.05,149.6,150.03,12867.0,134.1558,134.5503,134.1468,134.5324,12867.0
2020-10-14 15:10:00,150.03,150.23,150.02,150.06,9813.0,134.5324,134.7117,134.5234,134.5593,9813.0
2020-10-14 15:20:00,150.12,150.13,149.84,149.88,9037.0,134.6131,134.6221,134.362,134.3979,9037.0
2020-10-14 15:30:00,149.87,149.96,149.54,149.59,14256.0,134.3889,134.4696,134.093,134.1378,14256.0
2020-10-14 15:40:00,149.6,149.79,149.49,149.54,17871.0,134.1468,134.3172,134.0482,134.093,17871.0
2020-10-14 15:50:00,149.53,149.73,149.4,149.52,54118.0,134.084,134.2634,133.9675,134.0751,54118.0
2020-10-15 09:30:00,148.57,148.74,148.09,148.67,14090.0,133.2232,133.3756,132.7928,133.3129,14090.0
2020-10-15 09:40:00,148.67,149.05,148.46,149.03,9721.0,133.3129,133.6536,133.1246,133.6357,9721.0
2020-10-15 09:50:00,148.93,149.42,148.71,149.26,12839.0,133.546,133.9854,133.3487,133.8419,12839.0
2020-10-15 10:00:00,149.22,149.51,148.85,149.13,15439.0,133.8061,134.0661,133.4743,133.7254,15439.0
2020-10-15 10:10:00,148.93,149.24,148.93,149.06,1736.0,133.546,133.824,133.546,133.6626,1736.0
2020-10-15 10:20:00,149.07,149.16,148.85,148.85,2064.0,133.6716,133.7523,133.4743,133.4743,2064.0
2020-10-15 10:30:00,148.88,148.94,148.66,148.87,3191.0,133.5012,133.555,133.3039,133.4922,3191.0
2020-10-15 10:40:00,148.89,148.99,148.7,148.77,6423.0,133.5102,133.5998,133.3398,133.4025,6423.0
2020-10-15 10:50:00,148.76,148.84,148.47,148.55,5947.0,133.3936,133.4653,133.1335,133.2053,5947.0
2020-10-15 11:00:00,148.59,148.7,148.32,148.7,16189.0,133.2411,133.3398,132.999,133.3398,16189.0
2020-10-15 11:10:00,148.72,148.76,148.38,148.62,3204.0,133.3577,133.3936,133.0528,133.268,3204.0
2020-10-15 11:20:00,148.72,148.82,148.43,148.49,6627.0,133.3577,133.4474,133.0977,133.1515,6627.0
2020-10-15 11:30:00,148.57,148.68,148.46,148.56,4338.0,133.2232,133.3218,133.1246,133.2142,4338.0
2020-10-15 11:40:00,148.64,148.77,148.47,148.51,8321.0,133.286,133.4025,133.1335,133.1694,8321.0
2020-10-15 11:50:00,148.48,148.78,148.33,148.55,5595.0,133.1425,133.4115,133.008,133.2053,5595.0
2020-10-15 12:00:00,148.54,148.67,148.51,148.51,4415.0,133.1963,133.3129,133.1694,133.1694,4415.0
2020-10-15 12:10:00,148.5,148.52,148.38,148.38,3272.0,133.1604,133.1784,133.0528,133.0528,3272.0
2020-10-15 12:20:00,148.47,148.62,148.38,148.6,8295.0,133.1335,133.268,133.0528,133.2501,8295.0
2020-10-15 12:30:00,148.59,148.97,148.59,148.94,3253.0,133.2411,133.5819,133.2411,133.555,3253.0
2020-10-15 12:40:00,148.89,149.01,148.77,149.0,2088.0,133.5102,133.6178,133.4025,133.6088,2088.0
2020-10-15 12:50:00,148.95,149.37,148.95,149.37,3321.0,133.564,133.9406,133.564,133.9406,3321.0
2020-10-15 13:00:00,149.41,149.67,149.38,149.65,4356.0,133.9764,134.2096,133.9495,134.1916,4356.0
2020-10-15 13:10:00,149.71,150.13,149.68,150.13,5027.0,134.2455,134.6221,134.2185,134.6221,5027.0
2020-10-15 13:20:00,150.06,150.15,150.03,150.11,3290.0,134.5593,134.64,134.5324,134.6041,3290.0
2020-10-15 13:30:00,150.08,150.22,150.06,150.13,6433.0,134.5772,134.7028,134.5593,134.6221,6433.0
2020-10-15 13:40:00,150.16,150.23,150.1,150.11,4832.0,134.649,134.7117,134.5952,134.6041,4832.0
2020-10-15 13:50:00,150.18,150.52,150.18,150.5,7891.0,134.6669,134.9718,134.6669,134.9538,7891.0
2020-10-15 14:00:00,150.47,150.81,150.47,150.76,12353.0,134.9269,135.2318,134.9269,135.187,12353.0
2020-10-15 14:10:00,150.74,150.84,150.72,150.75,7461.0,135.1691,135.2587,135.1511,135.178,7461.0
2020-10-15 14:20:00,150.76,150.77,150.43,150.49,11650.0,135.187,135.196,134.8911,134.9449,11650.0
2020-10-15 14:30:00,150.49,150.5,150.24,150.32,6425.0,134.9449,134.9538,134.7207,134.7924,6425.0
2020-10-15 14:40:00,150.35,150.35,150.22,150.24,6861.0,134.8193,134.8193,134.7028,134.7207,6861.0
2020-10-15 14:50:00,150.21,150.37,150.19,150.28,8376.0,134.6938,134.8373,134.6759,134.7566,8376.0
2020-10-15 15:00:00,150.27,150.34,150.19,150.22,5768.0,134.7476,134.8104,134.6759,134.7028,5768.0
2020-10-15 15:10:00,150.22,150.28,149.93,149.96,6800.0,134.7028,134.7566,134.4427,134.4696,6800.0
2020-10-15 15:20:00,150.07,150.21,150.04,150.2,4801.0,134.5683,134.6938,134.5414,134.6848,4801.0
2020-10-15 15:30:00,150.21,150.67,150.21,150.43,16544.0,134.6938,135.1063,134.6938,134.8911,16544.0
2020-10-15 15:40:00,150.44,150.62,150.25,150.29,14431.0,134.9,135.0615,134.7297,134.7655,14431.0
2020-10-15 15:50:00,150.33,150.65,150.29,150.41,55388.0,134.8014,135.0884,134.7655,134.8731,55388.0
2020-10-16 09:30:00,151.07,151.14,150.64,150.91,50529.0,135.465,135.5277,135.0794,135.3215,50529.0
2020-10-16 09:40:00,150.9,150.95,150.59,150.68,7610.0,135.3125,135.3574,135.0345,135.1153,7610.0
2020-10-16 09:50:00,150.7,150.8,150.54,150.72,6315.0,135.1332,135.2229,134.9897,135.1511,6315.0
2020-10-16 10:00:00,150.57,151.27,150.44,151.23,11398.0,135.0166,135.6443,134.9,135.6084,11398.0
2020-10-16 10:10:00,151.26,151.43,150.98,151.36,16011.0,135.6353,135.7878,135.3843,135.725,16011.0
2020-10-16 10:20:00,151.34,151.49,151.1,151.46,9887.0,135.7071,135.8416,135.4919,135.8147,9887.0
2020-10-16 10:30:00,151.53,151.65,151.49,151.55,8336.0,135.8775,135.9851,135.8416,135.8954,8336.0
2020-10-16 10:40:00,151.52,151.55,151.37,151.46,7922.0,135.8685,135.8954,135.734,135.8147,7922.0
2020-10-16 10:50:00,151.53,151.57,151.18,151.28,10283.0,135.8775,135.9133,135.5636,135.6533,10283.0
2020-10-16 11:00:00,151.22,151.39,151.22,151.27,10744.0,135.5995,135.7519,135.5995,135.6443,10744.0
2020-10-16 11:10:00,151.24,151.39,151.08,151.39,5909.0,135.6174,135.7519,135.4739,135.7519,5909.0
2020-10-16 11:20:00,151.39,151.42,150.99,151.03,3004.0,135.7519,135.7788,135.3932,135.4291,3004.0
2020-10-16 11:30:00,151.1,151.13,150.88,150.9,4721.0,135.4919,135.5188,135.2946,135.3125,4721.0
2020-10-16 11:40:00,150.86,150.91,150.77,150.91,12538.0,135.2767,135.3215,135.196,135.3215,12538.0
2020-10-16 11:50:00,150.88,150.91,150.31,150.31,7186.0,135.2946,135.3215,134.7835,134.7835,7186.0
2020-10-16 12:00:00,150.34,150.35,150.04,150.3,6550.0,134.8104,134.8193,134.5414,134.7745,6550.0
2020-10-16 12:10:00,150.27,150.54,150.15,150.45,3602.0,134.7476,134.9897,134.64,134.909,3602.0
2020-10-16 12:20:00,150.43,150.43,150.3,150.31,2100.0,134.8911,134.8911,134.7745,134.7835,2100.0
2020-10-16 12:30:00,150.27,150.32,150.2,150.29,5051.0,134.7476,134.7924,134.6848,134.7655,5051.0
2020-10-16 12:40:00,150.36,150.43,150.23,150.3,4570.0,134.8283,134.8911,134.7117,134.7745,4570.0
2020-10-16 12:50:00,150.3,150.57,150.26,150.53,5138.0,134.7745,135.0166,134.7386,134.9807,5138.0
2020-10-16 13:00:00,150.49,150.61,150.45,150.53,3318.0,134.9449,135.0525,134.909,134.9807,3318.0
2020-10-16 13:10:00,150.53,150.56,150.43,150.56,3713.0,134.9807,135.0076,134.8911,135.0076,3713.0
2020-10-16 13:20:00,150.48,150.52,150.29,150.41,4101.0,134.9359,134.9718,134.7655,134.8731,4101.0
2020-10-16 13:30:00,150.38,150.48,150.28,150.47,6382.0,134.8462,134.9359,134.7566,134.9269,6382.0
2020-10-16 13:40:00,150.43,150.47,150.32,150.37,2006.0,134.8911,134.9269,134.7924,134.8373,2006.0
2020-10-16 13:50:00,150.38,150.54,150.35,150.35,2609.0,134.8462,134.9897,134.8193,134.8193,2609.0
2020-10-16 14:00:00,150.37,150.43,150.2,150.35,3507.0,134.8373,134.8911,134.6848,134.8193,3507.0
2020-10-16 14:10:00,150.34,150.5,150.34,150.39,4239.0,134.8104,134.9538,134.8104,134.8552,4239.0
2020-10-16 14:20:00,150.44,150.46,150.3,150.43,3703.0,134.9,134.918,134.7745,134.8911,3703.0
2020-10-16 14:30:00,150.45,150.53,150.4,150.4,4837.0,134.909,134.9807,134.8642,134.8642,4837.0
2020-10-16 14:40:00,150.4,150.41,150.28,150.35,2869.0,134.8642,134.8731,134.7566,134.8193,2869.0
2020-10-16 14:50:00,150.39,150.49,150.33,150.42,5919.0,134.8552,134.9449,134.8014,134.8821,5919.0
2020-10-16 15:00:00,150.45,150.45,150.17,150.19,4819.0,134.909,134.909,134.6579,134.6759,4819.0
2020-10-16 15:10:00,150.16,150.2,150.01,150.08,5070.0,134.649,134.6848,134.5145,134.5772,5070.0
2020-10-16 15:20:00,150.06,150.12,150.03,150.09,5378.0,134.5593,134.6131,134.5324,134.5862,5378.0
2020-10-16 15:30:00,150.1,150.2,150.03,150.06,11125.0,134.5952,134.6848,134.5324,134.5593,11125.0
2020-10-16 15:40:00,150.08,150.14,149.88,149.88,13295.0,134.5772,134.631,134.3979,134.3979,13295.0
2020-10-16 15:50:00,149.9,150.03,149.81,149.93,34784.0,134.4158,134.5324,134.3351,134.4427,34784.0
2020-10-19 09:30:00,150.6,150.75,150.1,150.1,15519.0,135.0435,135.178,134.5952,134.5952,15519.0
2020-10-19 09:40:00,150.13,150.13,149.61,149.68,7250.0,134.6221,134.6221,134.1558,134.2185,7250.0
2020-10-19 09:50:00,149.66,149.84,149.48,149.7,8322.0,134.2006,134.362,134.0392,134.2365,8322.0
2020-10-19 10:00:00,149.61,149.67,149.23,149.6,8535.0,134.1558,134.2096,133.815,134.1468,8535.0
2020-10-19 10:10:00,149.54,149.64,149.26,149.64,9138.0,134.093,134.1827,133.8419,134.1827,9138.0
2020-10-19 10:20:00,149.56,149.71,149.44,149.48,6636.0,134.1109,134.2455,134.0033,134.0392,6636.0
2020-10-19 10:30:00,149.53,149.63,149.17,149.3,4930.0,134.084,134.1737,133.7612,133.8778,4930.0
2020-10-19 10:40:00,149.29,149.4,148.85,148.95,4500.0,133.8688,133.9675,133.4743,133.564,4500.0
2020-10-19 10:50:00,148.88,149.06,148.58,149.05,10108.0,133.5012,133.6626,133.2322,133.6536,10108.0
2020-10-19 11:00:00,148.91,149.13,148.91,148.94,6953.0,133.5281,133.7254,133.5281,133.555,6953.0
2020-10-19 11:10:00,148.94,149.19,148.91,149.14,4683.0,133.555,133.7792,133.5281,133.7343,4683.0
2020-10-19 11:20:00,149.12,149.17,148.76,148.91,4121.0,133.7164,133.7612,133.3936,133.5281,4121.0
2020-10-19 11:30:00,148.93,149.66,148.84,149.66,6588.0,133.546,134.2006,133.4653,134.2006,6588.0
2020-10-19 11:40:00,149.65,150.2,149.6,150.16,8312.0,134.1916,134.6848,134.1468,134.649,8312.0
2020-10-19 11:50:00,150.16,150.38,150.07,150.25,20873.0,134.649,134.8462,134.5683,134.7297,20873.0
2020-10-19 12:00:00,150.24,150.24,149.72,149.79,3546.0,134.7207,134.7207,134.2544,134.3172,3546.0
2020-10-19 12:10:00,149.78,149.83,149.46,149.59,5020.0,134.3082,134.3531,134.0213,134.1378,5020.0
2020-10-19 12:20:00,149.58,149.59,149.41,149.43,2820.0,134.1289,134.1378,133.9764,133.9944,2820.0
2020-10-19 12:30:00,149.44,149.58,149.42,149.43,2824.0,134.0033,134.1289,133.9854,133.9944,2824.0
2020-10-19 12:40:00,149.4,149.67,149.39,149.57,3342.0,133.9675,134.2096,133.9585,134.1199,3342.0
2020-10-19 12:50:00,149.54,149.74,149.54,149.7,2423.0,134.093,134.2724,134.093,134.2365,2423.0
2020-10-19 13:00:00,149.58,149.62,149.26,149.3,2605.0,134.1289,134.1647,133.8419,133.8778,2605.0
2020-10-19 13:10:00,149.28,149.39,149.23,149.28,3595.0,133.8599,133.9585,133.815,133.8599,3595.0
2020-10-19 13:20:00,149.29,149.29,149.18,149.22,3674.0,133.8688,133.8688,133.7702,133.8061,3674.0
2020-10-19 13:30:00,149.21,149.29,149.09,149.25,2200.0,133.7971,133.8688,133.6895,133.833,2200.0
2020-10-19 13:40:00,149.26,149.26,148.95,149.06,5703.0,133.8419,133.8419,133.564,133.6626,5703.0
2020-10-19 13:50:00,149.03,149.2,148.94,148.94,2457.0,133.6357,133.7881,133.555,133.555,2457.0
2020-10-19 14:00:00,148.93,148.93,148.64,148.76,5067.0,133.546,133.546,133.286,133.3936,5067.0
2020-10-19 14:10:00,148.87,149.16,148.78,149.03,4961.0,133.4922,133.7523,133.4115,133.6357,4961.0
2020-10-19 14:20:00,149.06,149.1,148.76,148.85,3882.0,133.6626,133.6985,133.3936,133.4743,3882.0
2020-10-19 14:30:00,148.86,148.87,148.48,148.52,4884.0,133.4833,133.4922,133.1425,133.1784,4884.0
2020-10-19 14:40:00,148.52,148.59,148.19,148.22,7580.0,133.1784,133.2411,132.8825,132.9094,7580.0
2020-10-19 14:50:00,148.13,148.23,147.92,147.93,10610.0,132.8287,132.9183,132.6404,132.6493,10610.0
2020-10-19 15:00:00,147.87,147.88,147.68,147.87,10288.0,132.5955,132.6045,132.4251,132.5955,10288.0
2020-10-19 15:10:00,147.87,148.12,147.71,147.91,7079.0,132.5955,132.8197,132.452,132.6314,7079.0
2020-10-19 15:20:00,147.87,148.3,147.79,148.25,15352.0,132.5955,132.9811,132.5238,132.9363,15352.0
2020-10-19 15:30:00,148.25,148.47,147.92,148.05,12476.0,132.9363,133.1335,132.6404,132.7569,12476.0
2020-10-19 15:40:00,147.99,147.99,147.69,147.82,24991.0,132.7031,132.7031,132.4341,132.5507,24991.0
2020-10-19 15:50:00,147.82,147.82,147.26,147.5,60082.0,132.5507,132.5507,132.0485,132.2637,60082.0
2020-10-20 09:30:00,148.64,148.64,147.96,148.21,11749.0,133.286,133.286,132.6762,132.9004,11749.0
2020-10-20 09:40:00,148.28,148.41,148.02,148.02,5647.0,132.9632,133.0797,132.73,132.73,5647.0
2020-10-20 09:50:00,148.05,148.7,147.98,148.7,4000.0,132.7569,133.3398,132.6942,133.3398,4000.0
2020-10-20 10:00:00,148.93,149.02,148.2,148.36,5989.0,133.546,133.6267,132.8914,133.0349,5989.0
2020-10-20 10:10:00,148.26,148.27,148.01,148.11,3517.0,132.9452,132.9542,132.7211,132.8107,3517.0
2020-10-20 10:20:00,148.11,148.14,147.95,148.14,3285.0,132.8107,132.8376,132.6673,132.8376,3285.0
2020-10-20 10:30:00,148.15,148.54,148.12,148.47,4704.0,132.8466,133.1963,132.8197,133.1335,4704.0
2020-10-20 10:40:00,148.54,149.08,148.46,149.08,6521.0,133.1963,133.6805,133.1246,133.6805,6521.0
2020-10-20 10:50:00,149.04,149.21,148.35,148.35,6033.0,133.6447,133.7971,133.0259,133.0259,6033.0
2020-10-20 11:00:00,148.29,148.29,147.85,147.87,4144.0,132.9721,132.9721,132.5776,132.5955,4144.0
2020-10-20 11:10:00,147.9,148.05,147.68,147.93,3620.0,132.6224,132.7569,132.4251,132.6493,3620.0
2020-10-20 11:20:00,147.84,148.04,147.8,147.96,3529.0,132.5686,132.748,132.5327,132.6762,3529.0
2020-10-20 11:30:00,148.01,148.27,148.01,148.14,6372.0,132.7211,132.9542,132.7211,132.8376,6372.0
2020-10-20 11:40:00,148.18,148.35,148.08,148.1,4632.0,132.8735,133.0259,132.7838,132.8018,4632.0
2020-10-20 11:50:00,147.93,147.97,147.7,147.72,4963.0,132.6493,132.6852,132.4431,132.461,4963.0
2020-10-20 12:00:00,147.78,148.14,147.6,148.03,5714.0,132.5148,132.8376,132.3534,132.739,5714.0
2020-10-20 12:10:00,147.96,147.96,147.83,147.96,1299.0,132.6762,132.6762,132.5596,132.6762,1299.0
2020-10-20 12:20:00,147.97,147.99,147.81,147.82,3338.0,132.6852,132.7031,132.5417,132.5507,3338.0
2020-10-20 12:30:00,147.76,148.64,147.7,148.5,3105.0,132.4969,133.286,132.4431,133.1604,3105.0
2020-10-20 12:40:00,148.49,148.5,148.32,148.36,3194.0,133.1515,133.1604,132.999,133.0349,3194.0
2020-10-20 12:50:00,148.27,148.27,148.05,148.19,1362.0,132.9542,132.9542,132.7569,132.8825,1362.0
2020-10-20 13:00:00,148.16,148.19,148.09,148.1,1729.0,132.8556,132.8825,132.7928,132.8018,1729.0
2020-10-20 13:10:00,148.15,148.41,148.15,148.37,2471.0,132.8466,133.0797,132.8466,133.0439,2471.0
2020-10-20 13:20:00,148.43,148.73,148.43,148.65,2686.0,133.0977,133.3667,133.0977,133.2949,2686.0
2020-10-20 13:30:00,148.63,148.64,148.49,148.59,3200.0,133.277,133.286,133.1515,133.2411,3200.0
2020-10-20 13:40:00,148.59,148.67,148.54,148.66,6069.0,133.2411,133.3129,133.1963,133.3039,6069.0
2020-10-20 13:50:00,148.61,148.65,148.16,148.21,2925.0,133.2591,133.2949,132.8556,132.9004,2925.0
2020-10-20 14:00:00,148.22,148.33,148.08,148.12,5072.0,132.9094,133.008,132.7838,132.8197,5072.0
2020-10-20 14:10:00,148.12,148.34,148.12,148.32,2658.0,132.8197,133.017,132.8197,132.999,2658.0
2020-10-20 14:20:00,148.19,148.31,148.09,148.09,1500.0,132.8825,132.9901,132.7928,132.7928,1500.0
2020-10-20 14:30:00,148.13,148.14,147.95,148.05,3196.0,132.8287,132.8376,132.6673,132.7569,3196.0
2020-10-20 14:40:00,148.06,148.16,147.88,147.92,2400.0,132.7659,132.8556,132.6045,132.6404,2400.0
2020-10-20 14:50:00,147.83,147.88,147.76,147.82,1500.0,132.5596,132.6045,132.4969,132.5507,1500.0
2020-10-20 15:00:00,147.83,147.9,147.31,147.31,5300.0,132.5596,132.6224,132.0934,132.0934,5300.0
2020-10-20 15:10:00,147.27,147.27,146.89,147.14,8172.0,132.0575,132.0575,131.7167,131.9409,8172.0
2020-10-20 15:20:00,147.09,147.5,147.09,147.5,2540.0,131.8961,132.2637,131.8961,132.2637,2540.0
2020-10-20 15:30:00,147.38,147.38,146.73,146.88,13123.0,132.1561,132.1561,131.5733,131.7078,13123.0
2020-10-20 15:40:00,146.94,147.52,146.94,147.24,11856.0,131.7616,132.2817,131.7616,132.0306,11856.0
2020-10-20 15:50:00,147.14,147.3,146.83,146.84,26502.0,131.9409,132.0844,131.6629,131.6719,26502.0
2020-10-21 09:30:00,146.39,146.79,146.39,146.67,13374.0,131.2684,131.6271,131.2684,131.5195,13374.0
2020-10-21 09:40:00,146.67,147.03,146.64,146.74,5437.0,131.5195,131.8423,131.4926,131.5822,5437.0
2020-10-21 09:50:00,146.87,147.32,146.79,146.79,5843.0,131.6988,132.1023,131.6271,131.6271,5843.0
2020-10-21 10:00:00,146.77,146.77,146.39,146.57,7560.0,131.6091,131.6091,131.2684,131.4298,7560.0
2020-10-21 10:10:00,146.66,146.79,146.35,146.62,4429.0,131.5105,131.6271,131.2325,131.4746,4429.0
2020-10-21 10:20:00,146.61,146.91,146.42,146.72,5762.0,131.4657,131.7347,131.2953,131.5643,5762.0
2020-10-21 10:30:00,146.65,146.81,146.4,146.58,14092.0,131.5015,131.645,131.2774,131.4388,14092.0
2020-10-21 10:40:00,146.58,146.75,146.41,146.71,12576.0,131.4388,131.5912,131.2863,131.5553,12576.0
2020-10-21 10:50:00,146.69,146.69,146.3,146.39,11859.0,131.5374,131.5374,131.1877,131.2684,11859.0
2020-10-21 11:00:00,146.45,146.78,146.39,146.75,11255.0,131.3222,131.6181,131.2684,131.5912,11255.0
2020-10-21 11:10:00,146.72,146.75,146.1,146.25,6456.0,131.5643,131.5912,131.0084,131.1429,6456.0
2020-10-21 11:20:00,146.17,146.21,145.67,145.7,9742.0,131.0711,131.107,130.6228,130.6497,9742.0
2020-10-21 11:30:00,145.68,146.24,145.68,146.16,8125.0,130.6317,131.1339,130.6317,131.0622,8125.0
2020-10-21 11:40:00,146.26,146.59,146.21,146.42,8351.0,131.1518,131.4477,131.107,131.2953,8351.0
2020-10-21 11:50:00,146.52,146.52,145.82,145.82,4354.0,131.385,131.385,130.7573,130.7573,4354.0
2020-10-21 12:00:00,145.84,145.92,145.75,145.87,6760.0,130.7752,130.8469,130.6945,130.8021,6760.0
2020-10-21 12:10:00,145.9,145.9,145.67,145.72,3953.0,130.829,130.829,130.6228,130.6676,3953.0
2020-10-21 12:20:00,145.61,146.39,145.61,145.73,4783.0,130.569,131.2684,130.569,130.6766,4783.0
2020-10-21 12:30:00,145.78,145.78,145.32,145.32,4136.0,130.7214,130.7214,130.3089,130.3089,4136.0
2020-10-21 12:40:00,145.29,145.29,145.08,145.08,5599.0,130.282,130.282,130.0937,130.0937,5599.0
2020-10-21 12:50:00,145.09,145.63,145.09,145.42,4383.0,130.1027,130.5869,130.1027,130.3986,4383.0
2020-10-21 13:00:00,145.36,145.71,145.31,145.31,6711.0,130.3448,130.6586,130.3,130.3,6711.0
2020-10-21 13:10:00,145.31,145.67,145.24,145.67,8066.0,130.3,130.6228,130.2372,130.6228,8066.0
2020-10-21 13:20:00,145.64,145.75,145.56,145.63,2936.0,130.5959,130.6945,130.5241,130.5869,2936.0
2020-10-21 13:30:00,145.69,145.75,145.46,145.46,6258.0,130.6407,130.6945,130.4345,130.4345,6258.0
2020-10-21 13:40:00,145.5,145.62,145.46,145.46,3636.0,130.4703,130.5779,130.4345,130.4345,3636.0
2020-10-21 13:50:00,145.54,145.69,145.41,145.53,9664.0,130.5062,130.6407,130.3896,130.4972,9664.0
2020-10-21 14:00:00,145.6,145.76,145.56,145.57,5492.0,130.56,130.7035,130.5241,130.5331,5492.0
2020-10-21 14:10:00,145.61,145.73,145.57,145.66,8252.0,130.569,130.6766,130.5331,130.6138,8252.0
2020-10-21 14:20:00,145.62,145.82,145.57,145.75,5235.0,130.5779,130.7573,130.5331,130.6945,5235.0
2020-10-21 14:30:00,145.69,145.87,145.65,145.75,3364.0,130.6407,130.8021,130.6048,130.6945,3364.0
2020-10-21 14:40:00,145.73,145.81,145.64,145.67,7031.0,130.6766,130.7483,130.5959,130.6228,7031.0
2020-10-21 14:50:00,145.66,145.78,145.64,145.75,3673.0,130.6138,130.7214,130.5959,130.6945,3673.0
2020-10-21 15:00:00,145.77,145.77,145.55,145.64,5915.0,130.7124,130.7124,130.5152,130.5959,5915.0
2020-10-21 15:10:00,145.64,145.69,145.54,145.6,4242.0,130.5959,130.6407,130.5062,130.56,4242.0
2020-10-21 15:20:00,145.62,145.79,145.59,145.77,3963.0,130.5779,130.7304,130.551,130.7124,3963.0
2020-10-21 15:30:00,145.77,146.0,145.72,145.91,19722.0,130.7124,130.9187,130.6676,130.838,19722.0
2020-10-21 15:40:00,145.9,145.9,145.73,145.8,37494.0,130.829,130.829,130.6766,130.7393,37494.0
2020-10-21 15:50:00,145.8,145.93,145.5,145.57,81238.0,130.7393,130.8559,130.4703,130.5331,81238.0
2020-10-22 09:30:00,145.92,146.08,145.5,145.68,11197.0,130.8469,130.9904,130.4703,130.6317,11197.0
2020-10-22 09:40:00,145.67,145.69,145.5,145.62,1932.0,130.6228,130.6407,130.4703,130.5779,1932.0
2020-10-22 09:50:00,145.56,145.81,145.55,145.75,2620.0,130.5241,130.7483,130.5152,130.6945,2620.0
2020-10-22 10:00:00,145.68,145.75,145.21,145.21,4095.0,130.6317,130.6945,130.2103,130.2103,4095.0
2020-10-22 10:10:00,145.26,145.37,145.24,145.37,3574.0,130.2551,130.3538,130.2372,130.3538,3574.0
2020-10-22 10:20:00,145.33,145.4,145.13,145.3,3000.0,130.3179,130.3807,130.1385,130.291,3000.0
2020-10-22 10:30:00,145.19,145.4,145.11,145.2,7756.0,130.1924,130.3807,130.1206,130.2013,7756.0
2020-10-22 10:40:00,145.12,145.12,144.54,144.71,5048.0,130.1296,130.1296,129.6095,129.7619,5048.0
2020-10-22 10:50:00,144.75,145.12,144.67,145.03,9361.0,129.7978,130.1296,129.7261,130.0489,9361.0
2020-10-22 11:00:00,145.02,145.21,144.9,144.9,5250.0,130.0399,130.2103,129.9323,129.9323,5250.0
2020-10-22 11:10:00,144.9,144.94,144.62,144.64,7440.0,129.9323,129.9682,129.6812,129.6992,7440.0
2020-10-22 11:20:00,144.7,144.75,144.46,144.75,8649.0,129.753,129.7978,129.5378,129.7978,8649.0
2020-10-22 11:30:00,144.83,144.87,144.65,144.7,13131.0,129.8695,129.9054,129.7081,129.753,13131.0
2020-10-22 11:40:00,144.7,144.83,144.63,144.83,4691.0,129.753,129.8695,129.6902,129.8695,4691.0
2020-10-22 11:50:00,144.76,144.81,144.5,144.72,3642.0,129.8068,129.8516,129.5736,129.7709,3642.0
2020-10-22 12:00:00,144.84,145.24,144.82,145.22,7192.0,129.8785,130.2372,129.8606,130.2193,7192.0
2020-10-22 12:10:00,145.21,145.45,145.2,145.34,2862.0,130.2103,130.4255,130.2013,130.3269,2862.0
2020-10-22 12:20:00,145.31,145.41,145.26,145.27,3716.0,130.3,130.3896,130.2551,130.2641,3716.0
2020-10-22 12:30:00,145.24,145.24,144.98,145.0,2200.0,130.2372,130.2372,130.004,130.022,2200.0
2020-10-22 12:40:00,145.02,145.41,145.0,145.39,3002.0,130.0399,130.3896,130.022,130.3717,3002.0
2020-10-22 12:50:00,145.44,145.54,145.15,145.15,1950.0,130.4165,130.5062,130.1565,130.1565,1950.0
2020-10-22 13:00:00,145.17,145.35,145.13,145.35,1200.0,130.1744,130.3358,130.1385,130.3358,1200.0
2020-10-22 13:10:00,145.32,145.56,145.29,145.56,2200.0,130.3089,130.5241,130.282,130.5241,2200.0
2020-10-22 13:20:00,145.6,145.6,145.34,145.41,2680.0,130.56,130.56,130.3269,130.3896,2680.0
2020-10-22 13:30:00,145.39,145.48,145.39,145.42,1370.0,130.3717,130.4524,130.3717,130.3986,1370.0
2020-10-22 13:40:00,145.37,145.53,145.34,145.5,3424.0,130.3538,130.4972,130.3269,130.4703,3424.0
2020-10-22 13:50:00,145.52,145.59,145.4,145.59,2381.0,130.4883,130.551,130.3807,130.551,2381.0
2020-10-22 14:00:00,145.61,145.72,145.6,145.6,2802.0,130.569,130.6676,130.56,130.56,2802.0
2020-10-22 14:10:00,145.63,145.8,145.54,145.63,5871.0,130.5869,130.7393,130.5062,130.5869,5871.0
2020-10-22 14:20:00,145.64,145.73,145.64,145.65,1525.0,130.5959,130.6766,130.5959,130.6048,1525.0
2020-10-22 14:30:00,145.61,145.8,145.61,145.66,3000.0,130.569,130.7393,130.569,130.6138,3000.0
2020-10-22 14:40:00,145.64,146.0,145.63,145.94,11064.0,130.5959,130.9187,130.5869,130.8649,11064.0
2020-10-22 14:50:00,145.8,145.8,145.72,145.73,2819.0,130.7393,130.7393,130.6676,130.6766,2819.0
2020-10-22 15:00:00,145.74,145.77,145.55,145.63,7418.0,130.6855,130.7124,130.5152,130.5869,7418.0
2020-10-22 15:10:00,145.64,145.73,145.57,145.65,5392.0,130.5959,130.6766,130.5331,130.6048,5392.0
2020-10-22 15:20:00,145.63,145.63,145.46,145.49,2741.0,130.5869,130.5869,130.4345,130.4614,2741.0
2020-10-22 15:30:00,145.52,145.52,145.3,145.33,11227.0,130.4883,130.4883,130.291,130.3179,11227.0
2020-10-22 15:40:00,145.32,145.69,145.3,145.67,17280.0,130.3089,130.6407,130.291,130.6228,17280.0
2020-10-22 15:50:00,145.67,145.83,145.44,145.44,24156.0,130.6228,130.7662,130.4165,130.4165,24156.0
2020-10-23 09:30:00,146.4,146.44,146.11,146.44,6934.0,131.2774,131.3132,131.0173,131.3132,6934.0
2020-10-23 09:40:00,146.38,146.41,145.82,145.82,1542.0,131.2594,131.2863,130.7573,130.7573,1542.0
2020-10-23 09:50:00,145.94,146.45,145.91,146.44,4853.0,130.8649,131.3222,130.838,131.3132,4853.0
2020-10-23 10:00:00,146.43,146.43,146.18,146.18,2300.0,131.3043,131.3043,131.0801,131.0801,2300.0
2020-10-23 10:10:00,146.03,146.23,146.0,146.2,11984.0,130.9456,131.1249,130.9187,131.098,11984.0
2020-10-23 10:20:00,146.04,146.11,146.0,146.06,12084.0,130.9545,131.0173,130.9187,130.9725,12084.0
2020-10-23 10:30:00,146.07,146.17,146.03,146.11,8693.0,130.9815,131.0711,130.9456,131.0173,8693.0
2020-10-23 10:40:00,146.08,146.3,146.01,146.3,3943.0,130.9904,131.1877,130.9276,131.1877,3943.0
2020-10-23 10:50:00,146.3,146.31,146.0,146.03,3149.0,131.1877,131.1967,130.9187,130.9456,3149.0
2020-10-23 11:00:00,146.04,146.13,146.0,146.02,4838.0,130.9545,131.0353,130.9187,130.9366,4838.0
2020-10-23 11:10:00,146.05,146.12,146.0,146.03,1960.0,130.9635,131.0263,130.9187,130.9456,1960.0
2020-10-23 11:20:00,146.02,146.2,146.02,146.03,14534.0,130.9366,131.098,130.9366,130.9456,14534.0
2020-10-23 11:30:00,146.02,146.23,145.94,146.02,2958.0,130.9366,131.1249,130.8649,130.9366,2958.0
2020-10-23 11:40:00,146.02,146.34,146.02,146.32,5145.0,130.9366,131.2236,130.9366,131.2056,5145.0
2020-10-23 11:50:00,146.36,146.67,146.34,146.51,2808.0,131.2415,131.5195,131.2236,131.376,2808.0
2020-10-23 12:00:00,146.51,146.62,146.46,146.55,2800.0,131.376,131.4746,131.3312,131.4119,2800.0
2020-10-23 12:10:00,146.55,146.55,145.96,146.11,3503.0,131.4119,131.4119,130.8828,131.0173,3503.0
2020-10-23 12:20:00,146.05,146.05,145.83,145.98,4201.0,130.9635,130.9635,130.7662,130.9007,4201.0
2020-10-23 12:30:00,145.92,146.14,145.92,146.08,3029.0,130.8469,131.0442,130.8469,130.9904,3029.0
2020-10-23 12:40:00,146.09,146.09,145.9,146.03,4661.0,130.9994,130.9994,130.829,130.9456,4661.0
2020-10-23 12:50:00,146.05,146.05,145.92,146.03,3600.0,130.9635,130.9635,130.8469,130.9456,3600.0
2020-10-23 13:00:00,146.04,146.27,146.04,146.2,625.0,130.9545,131.1608,130.9545,131.098,625.0
2020-10-23 13:10:00,146.24,146.28,146.18,146.23,1850.0,131.1339,131.1698,131.0801,131.1249,1850.0
2020-10-23 13:20:00,146.18,146.32,146.18,146.22,1409.0,131.0801,131.2056,131.0801,131.116,1409.0
2020-10-23 13:30:00,146.29,146.5,146.22,146.24,2804.0,131.1787,131.367,131.116,131.1339,2804.0
2020-10-23 13:40:00,146.22,146.28,146.2,146.25,800.0,131.116,131.1698,131.098,131.1429,800.0
2020-10-23 13:50:00,146.18,146.22,146.1,146.19,1200.0,131.0801,131.116,131.0084,131.0891,1200.0
2020-10-23 14:00:00,146.24,146.32,146.19,146.25,1615.0,131.1339,131.2056,131.0891,131.1429,1615.0
2020-10-23 14:10:00,146.28,146.32,146.21,146.28,1755.0,131.1698,131.2056,131.107,131.1698,1755.0
2020-10-23 14:20:00,146.27,146.38,146.27,146.37,900.0,131.1608,131.2594,131.1608,131.2505,900.0
2020-10-23 14:30:00,146.35,146.4,146.1,146.18,2043.0,131.2325,131.2774,131.0084,131.0801,2043.0
2020-10-23 14:40:00,146.19,146.25,146.15,146.25,1304.0,131.0891,131.1429,131.0532,131.1429,1304.0
2020-10-23 14:50:00,146.24,146.33,146.22,146.3,1609.0,131.1339,131.2146,131.116,131.1877,1609.0
2020-10-23 15:00:00,146.35,146.42,146.32,146.38,2171.0,131.2325,131.2953,131.2056,131.2594,2171.0
2020-10-23 15:10:00,146.5,146.61,146.47,146.47,2002.0,131.367,131.4657,131.3401,131.3401,2002.0
2020-10-23 15:20:00,146.5,146.62,146.49,146.49,2050.0,131.367,131.4746,131.3581,131.3581,2050.0
2020-10-23 15:30:00,146.49,146.5,146.42,146.45,4441.0,131.3581,131.367,131.2953,131.3222,4441.0
2020-10-23 15:40:00,146.42,146.5,146.29,146.29,8350.0,131.2953,131.367,131.1787,131.1787,8350.0
2020-10-23 15:50:00,146.33,146.52,146.19,146.3,23528.0,131.2146,131.385,131.0891,131.1877,23528.0
2020-10-26 09:30:00,145.89,145.89,145.45,145.77,11852.0,130.82,130.82,130.4255,130.7124,11852.0
2020-10-26 09:40:00,145.62,145.65,145.14,145.43,2469.0,130.5779,130.6048,130.1475,130.4076,2469.0
2020-10-26 09:50:00,145.41,145.48,145.19,145.19,4367.0,130.3896,130.4524,130.1924,130.1924,4367.0
2020-10-26 10:00:00,145.0,145.1,144.89,145.09,9549.0,130.022,130.1116,129.9233,130.1027,9549.0
2020-10-26 10:10:00,145.01,145.11,144.93,145.06,3405.0,130.0309,130.1206,129.9592,130.0758,3405.0
2020-10-26 10:20:00,145.18,145.3,144.8,144.91,9783.0,130.1834,130.291,129.8426,129.9413,9783.0
2020-10-26 10:30:00,144.85,144.88,144.3,144.68,6008.0,129.8875,129.9144,129.3943,129.735,6008.0
2020-10-26 10:40:00,144.41,144.49,144.24,144.29,1928.0,129.4929,129.5647,129.3405,129.3853,1928.0
2020-10-26 10:50:00,144.31,144.32,144.09,144.24,3710.0,129.4033,129.4122,129.206,129.3405,3710.0
2020-10-26 11:00:00,144.24,144.39,144.13,144.22,5105.0,129.3405,129.475,129.2418,129.3225,5105.0
2020-10-26 11:10:00,144.22,144.42,143.65,143.65,5882.0,129.3225,129.5019,128.8114,128.8114,5882.0
2020-10-26 11:20:00,143.65,144.0,143.56,143.87,12297.0,128.8114,129.1253,128.7307,129.0087,12297.0
2020-10-26 11:30:00,143.92,144.21,143.75,144.21,9559.0,129.0535,129.3136,128.9011,129.3136,9559.0
2020-10-26 11:40:00,144.15,144.66,144.15,144.65,3370.0,129.2598,129.7171,129.2598,129.7081,3370.0
2020-10-26 11:50:00,144.61,144.96,144.43,144.96,22447.0,129.6723,129.9861,129.5109,129.9861,22447.0
2020-10-26 12:00:00,144.93,145.06,144.45,144.55,26510.0,129.9592,130.0758,129.5288,129.6185,26510.0
2020-10-26 12:10:00,144.54,144.61,144.4,144.61,7388.0,129.6095,129.6723,129.484,129.6723,7388.0
2020-10-26 12:20:00,144.73,144.81,144.49,144.81,3929.0,129.7799,129.8516,129.5647,129.8516,3929.0
2020-10-26 12:30:00,144.77,144.77,144.35,144.65,5918.0,129.8157,129.8157,129.4391,129.7081,5918.0
2020-10-26 12:40:00,144.67,144.9,144.56,144.83,10148.0,129.7261,129.9323,129.6274,129.8695,10148.0
2020-10-26 12:50:00,144.92,145.09,144.83,144.83,5333.0,129.9502,130.1027,129.8695,129.8695,5333.0
2020-10-26 13:00:00,144.79,144.87,144.63,144.84,3229.0,129.8337,129.9054,129.6902,129.8785,3229.0
2020-10-26 13:10:00,144.92,144.92,144.48,144.5,3009.0,129.9502,129.9502,129.5557,129.5736,3009.0
2020-10-26 13:20:00,144.46,144.46,144.09,144.16,2902.0,129.5378,129.5378,129.206,129.2687,2902.0
2020-10-26 13:30:00,144.07,144.18,143.83,144.08,4372.0,129.188,129.2867,128.9728,129.197,4372.0
2020-10-26 13:40:00,144.05,144.36,144.03,144.36,3100.0,129.1701,129.4481,129.1522,129.4481,3100.0
2020-10-26 13:50:00,144.42,144.43,144.25,144.3,3232.0,129.5019,129.5109,129.3495,129.3943,3232.0
2020-10-26 14:00:00,144.28,144.47,144.08,144.38,2874.0,129.3764,129.5467,129.197,129.466,2874.0
2020-10-26 14:10:00,144.4,144.47,144.23,144.24,4848.0,129.484,129.5467,129.3315,129.3405,4848.0
2020-10-26 14:20:00,144.25,144.38,144.21,144.34,5017.0,129.3495,129.466,129.3136,129.4302,5017.0
2020-10-26 14:30:00,144.29,144.31,144.04,144.09,5480.0,129.3853,129.4033,129.1611,129.206,5480.0
2020-10-26 14:40:00,144.11,144.23,143.89,143.9,4488.0,129.2239,129.3315,129.0266,129.0356,4488.0
2020-10-26 14:50:00,143.86,144.05,143.86,143.99,4006.0,128.9997,129.1701,128.9997,129.1163,4006.0
2020-10-26 15:00:00,143.96,144.07,143.82,143.88,6859.0,129.0894,129.188,128.9639,129.0177,6859.0
2020-10-26 15:10:00,143.89,143.94,143.74,143.88,6806.0,129.0266,129.0715,128.8921,129.0177,6806.0
2020-10-26 15:20:00,143.88,144.05,143.82,143.83,17315.0,129.0177,129.1701,128.9639,128.9728,17315.0
2020-10-26 15:30:00,143.85,144.11,143.75,143.84,16911.0,128.9908,129.2239,128.9011,128.9818,16911.0
2020-10-26 15:40:00,143.82,143.93,143.42,143.42,21598.0,128.9639,129.0625,128.6052,128.6052,21598.0
2020-10-26 15:50:00,143.41,144.3,143.18,144.2,70310.0,128.5962,129.3943,128.39,129.3046,70310.0
2020-10-27 09:30:00,144.62,144.87,144.2,144.43,13382.0,129.6812,129.9054,129.3046,129.5109,13382.0
2020-10-27 09:40:00,144.48,144.48,143.45,143.98,9879.0,129.5557,129.5557,128.6321,129.1073,9879.0
2020-10-27 09:50:00,143.9,144.32,143.84,144.24,4158.0,129.0356,129.4122,128.9818,129.3405,4158.0
2020-10-27 10:00:00,144.24,144.57,144.14,144.46,7881.0,129.3405,129.6364,129.2508,129.5378,7881.0
2020-10-27 10:10:00,144.55,144.56,144.22,144.34,7090.0,129.6185,129.6274,129.3225,129.4302,7090.0
2020-10-27 10:20:00,144.36,144.36,143.89,144.07,4150.0,129.4481,129.4481,129.0266,129.188,4150.0
2020-10-27 10:30:00,144.07,144.3,143.79,144.23,8732.0,129.188,129.3943,128.937,129.3315,8732.0
2020-10-27 10:40:00,144.17,144.24,143.95,144.12,5637.0,129.2777,129.3405,129.0804,129.2329,5637.0
2020-10-27 10:50:00,144.15,144.15,143.84,143.93,4115.0,129.2598,129.2598,128.9818,129.0625,4115.0
2020-10-27 11:00:00,143.8,144.07,143.61,144.07,6714.0,128.9459,129.188,128.7756,129.188,6714.0
2020-10-27 11:10:00,144.03,144.31,143.97,144.14,8420.0,129.1522,129.4033,129.0984,129.2508,8420.0
2020-10-27 11:20:00,144.2,144.21,143.93,143.93,5072.0,129.3046,129.3136,129.0625,129.0625,5072.0
2020-10-27 11:30:00,143.97,144.24,143.85,144.15,5744.0,129.0984,129.3405,128.9908,129.2598,5744.0
2020-10-27 11:40:00,144.17,144.19,143.95,144.16,7470.0,129.2777,129.2956,129.0804,129.2687,7470.0
2020-10-27 11:50:00,144.11,144.23,144.02,144.06,5906.0,129.2239,129.3315,129.1432,129.1791,5906.0
2020-10-27 12:00:00,144.08,144.47,144.06,144.47,6239.0,129.197,129.5467,129.1791,129.5467,6239.0
2020-10-27 12:10:00,144.45,144.61,144.43,144.5,7827.0,129.5288,129.6723,129.5109,129.5736,7827.0
2020-10-27 12:20:00,144.56,144.7,144.3,144.31,9178.0,129.6274,129.753,129.3943,129.4033,9178.0
2020-10-27 12:30:00,144.3,144.36,144.07,144.35,7646.0,129.3943,129.4481,129.188,129.4391,7646.0
2020-10-27 12:40:00,144.39,144.43,144.15,144.2,5896.0,129.475,129.5109,129.2598,129.3046,5896.0
2020-10-27 12:50:00,144.21,144.27,144.14,144.24,4215.0,129.3136,129.3674,129.2508,129.3405,4215.0
2020-10-27 13:00:00,144.16,144.39,144.16,144.29,3791.0,129.2687,129.475,129.2687,129.3853,3791.0
2020-10-27 13:10:00,144.34,144.37,144.26,144.34,2573.0,129.4302,129.4571,129.3584,129.4302,2573.0
2020-10-27 13:20:00,144.35,144.72,144.3,144.72,5201.0,129.4391,129.7709,129.3943,129.7709,5201.0
2020-10-27 13:30:00,144.68,144.86,144.59,144.59,5069.0,129.735,129.8964,129.6543,129.6543,5069.0
2020-10-27 13:40:00,144.65,144.66,144.39,144.52,3300.0,129.7081,129.7171,129.475,129.5916,3300.0
2020-10-27 13:50:00,144.55,144.55,144.41,144.5,4534.0,129.6185,129.6185,129.4929,129.5736,4534.0
2020-10-27 14:00:00,144.51,144.54,144.31,144.31,4180.0,129.5826,129.6095,129.4033,129.4033,4180.0
2020-10-27 14:10:00,144.31,144.4,144.13,144.16,9071.0,129.4033,129.484,129.2418,129.2687,9071.0
2020-10-27 14:20:00,144.12,144.38,144.12,144.36,4410.0,129.2329,129.466,129.2329,129.4481,4410.0
2020-10-27 14:30:00,144.24,144.32,143.84,143.84,8857.0,129.3405,129.4122,128.9818,128.9818,8857.0
2020-10-27 14:40:00,143.84,144.0,143.75,143.91,8604.0,128.9818,129.1253,128.9011,129.0446,8604.0
2020-10-27 14:50:00,143.78,143.81,143.19,143.23,10329.0,128.928,128.9549,128.3989,128.4348,10329.0
2020-10-27 15:00:00,143.24,143.24,142.91,142.97,13121.0,128.4438,128.4438,128.1479,128.2017,13121.0
2020-10-27 15:10:00,143.02,143.05,142.59,142.8,18795.0,128.2465,128.2734,127.8609,128.0492,18795.0
2020-10-27 15:20:00,142.81,143.02,142.76,142.85,20748.0,128.0582,128.2465,128.0134,128.0941,20748.0
2020-10-27 15:30:00,142.86,143.11,142.84,143.03,20315.0,128.103,128.3272,128.0851,128.2555,20315.0
2020-10-27 15:40:00,143.06,143.11,142.58,142.63,31802.0,128.2824,128.3272,127.852,127.8968,31802.0
2020-10-27 15:50:00,142.61,142.81,142.36,142.5,64960.0,127.8789,128.0582,127.6547,127.7802,64960.0
2020-10-28 09:30:00,140.71,141.32,140.1,141.32,15370.0,126.1751,126.7221,125.6281,126.7221,15370.0
2020-10-28 09:40:00,141.2,141.71,141.19,141.31,3603.0,126.6145,127.0718,126.6055,126.7131,3603.0
2020-10-28 09:50:00,141.31,141.84,141.31,141.54,3942.0,126.7131,127.1884,126.7131,126.9194,3942.0
2020-10-28 10:00:00,141.31,141.47,141.22,141.43,4771.0,126.7131,126.8566,126.6324,126.8207,4771.0
2020-10-28 10:10:00,141.39,141.46,140.45,140.45,4083.0,126.7849,126.8476,125.942,125.942,4083.0
2020-10-28 10:20:00,140.35,140.39,139.7,139.82,10682.0,125.8523,125.8882,125.2695,125.3771,10682.0
2020-10-28 10:30:00,139.89,140.27,139.83,139.97,7210.0,125.4398,125.7806,125.386,125.5116,7210.0
2020-10-28 10:40:00,139.97,140.07,139.8,139.81,6927.0,125.5116,125.6012,125.3591,125.3681,6927.0
2020-10-28 10:50:00,139.77,139.81,139.46,139.78,5744.0,125.3322,125.3681,125.0542,125.3412,5744.0
2020-10-28 11:00:00,139.78,139.79,138.89,139.33,29746.0,125.3412,125.3502,124.5431,124.9377,29746.0
2020-10-28 11:10:00,139.23,139.23,138.73,138.83,6563.0,124.848,124.848,124.3996,124.4893,6563.0
2020-10-28 11:20:00,138.92,139.05,138.74,138.84,4747.0,124.57,124.6866,124.4086,124.4983,4747.0
2020-10-28 11:30:00,138.75,138.85,138.5,138.78,9690.0,124.4176,124.5073,124.1934,124.4445,9690.0
2020-10-28 11:40:00,138.74,139.47,138.68,139.41,6750.0,124.4086,125.0632,124.3548,125.0094,6750.0
2020-10-28 11:50:00,139.34,139.74,139.34,139.74,9654.0,124.9466,125.3053,124.9466,125.3053,9654.0
2020-10-28 12:00:00,139.69,139.83,139.59,139.62,2744.0,125.2605,125.386,125.1708,125.1977,2744.0
2020-10-28 12:10:00,139.66,139.95,139.59,139.77,4199.0,125.2336,125.4936,125.1708,125.3322,4199.0
2020-10-28 12:20:00,139.81,139.9,139.58,139.58,4865.0,125.3681,125.4488,125.1618,125.1618,4865.0
2020-10-28 12:30:00,139.58,139.59,139.24,139.24,8394.0,125.1618,125.1708,124.857,124.857,8394.0
2020-10-28 12:40:00,139.22,139.54,139.09,139.38,11573.0,124.839,125.126,124.7225,124.9825,11573.0
2020-10-28 12:50:00,139.37,139.71,139.24,139.55,12358.0,124.9735,125.2784,124.857,125.1349,12358.0
2020-10-28 13:00:00,139.43,139.43,139.06,139.1,5438.0,125.0273,125.0273,124.6956,124.7314,5438.0
2020-10-28 13:10:00,139.07,139.17,138.95,139.16,6269.0,124.7045,124.7942,124.5969,124.7852,6269.0
2020-10-28 13:20:00,139.13,139.33,139.0,139.24,10199.0,124.7583,124.9377,124.6418,124.857,10199.0
2020-10-28 13:30:00,139.25,139.26,138.99,139.12,12020.0,124.8659,124.8749,124.6328,124.7494,12020.0
2020-10-28 13:40:00,139.15,139.23,139.02,139.14,8628.0,124.7763,124.848,124.6597,124.7673,8628.0
2020-10-28 13:50:00,139.1,139.12,138.93,139.06,9137.0,124.7314,124.7494,124.579,124.6956,9137.0
2020-10-28 14:00:00,139.02,139.18,138.86,138.97,9127.0,124.6597,124.8032,124.5162,124.6149,9127.0
2020-10-28 14:10:00,138.97,138.98,138.56,138.61,5840.0,124.6149,124.6238,124.2472,124.292,5840.0
2020-10-28 14:20:00,138.67,139.33,138.64,139.26,6353.0,124.3458,124.9377,124.3189,124.8749,6353.0
2020-10-28 14:30:00,139.29,139.34,138.96,139.08,10534.0,124.9018,124.9466,124.6059,124.7135,10534.0
2020-10-28 14:40:00,139.1,139.33,139.06,139.28,4864.0,124.7314,124.9377,124.6956,124.8928,4864.0
2020-10-28 14:50:00,139.29,139.34,138.95,139.12,8399.0,124.9018,124.9466,124.5969,124.7494,8399.0
2020-10-28 15:00:00,139.15,139.18,138.84,138.98,8071.0,124.7763,124.8032,124.4983,124.6238,8071.0
2020-10-28 15:10:00,138.92,139.16,138.82,138.94,8724.0,124.57,124.7852,124.4804,124.588,8724.0
2020-10-28 15:20:00,138.92,139.35,138.87,139.13,10462.0,124.57,124.9556,124.5252,124.7583,10462.0
2020-10-28 15:30:00,139.16,139.51,138.6,138.64,20326.0,124.7852,125.0991,124.2831,124.3189,20326.0
2020-10-28 15:40:00,138.64,138.88,138.59,138.74,37016.0,124.3189,124.5342,124.2741,124.4086,37016.0
2020-10-28 15:50:00,138.88,138.88,138.12,138.39,76133.0,124.5342,124.5342,123.8527,124.0948,76133.0
2020-10-29 09:30:00,138.04,138.49,137.49,137.49,11233.0,123.7809,124.1844,123.2877,123.2877,11233.0
2020-10-29 09:40:00,137.01,137.82,136.47,137.49,6744.0,122.8573,123.5836,122.3731,123.2877,6744.0
2020-10-29 09:50:00,137.25,138.11,137.18,137.84,7000.0,123.0725,123.8437,123.0098,123.6016,7000.0
2020-10-29 10:00:00,137.78,138.5,137.66,138.1,7704.0,123.5478,124.1934,123.4402,123.8347,7704.0
2020-10-29 10:10:00,138.06,138.4,137.74,138.28,5037.0,123.7989,124.1037,123.5119,123.9961,5037.0
2020-10-29 10:20:00,138.33,138.6,138.11,138.37,4469.0,124.041,124.2831,123.8437,124.0768,4469.0
2020-10-29 10:30:00,138.47,138.63,138.31,138.63,9385.0,124.1665,124.31,124.023,124.31,9385.0
2020-10-29 10:40:00,138.67,138.67,138.27,138.45,4271.0,124.3458,124.3458,123.9872,124.1486,4271.0
2020-10-29 10:50:00,138.5,138.82,138.45,138.76,5651.0,124.1934,124.4804,124.1486,124.4265,5651.0
2020-10-29 11:00:00,138.71,138.71,138.14,138.16,5630.0,124.3817,124.3817,123.8706,123.8885,5630.0
2020-10-29 11:10:00,138.12,138.63,138.12,138.63,2763.0,123.8527,124.31,123.8527,124.31,2763.0
2020-10-29 11:20:00,138.58,138.73,138.2,138.2,4213.0,124.2651,124.3996,123.9244,123.9244,4213.0
2020-10-29 11:30:00,138.21,138.39,138.18,138.32,4860.0,123.9334,124.0948,123.9065,124.032,4860.0
2020-10-29 11:40:00,138.28,138.31,137.76,137.99,5721.0,123.9961,124.023,123.5298,123.7361,5721.0
2020-10-29 11:50:00,137.95,138.13,137.58,137.76,5147.0,123.7002,123.8616,123.3684,123.5298,5147.0
2020-10-29 12:00:00,137.77,137.85,137.51,137.51,6238.0,123.5388,123.6105,123.3057,123.3057,6238.0
2020-10-29 12:10:00,137.46,137.89,137.32,137.89,16101.0,123.2608,123.6464,123.1353,123.6464,16101.0
2020-10-29 12:20:00,137.91,138.1,137.73,137.93,5915.0,123.6644,123.8347,123.5029,123.6823,5915.0
2020-10-29 12:30:00,137.87,138.29,137.81,138.29,8425.0,123.6285,124.0051,123.5747,124.0051,8425.0
2020-10-29 12:40:00,138.28,138.33,138.09,138.28,6487.0,123.9961,124.041,123.8258,123.9961,6487.0
2020-10-29 12:50:00,138.28,138.31,138.1,138.18,5406.0,123.9961,124.023,123.8347,123.9065,5406.0
2020-10-29 13:00:00,138.16,138.16,137.71,137.71,4444.0,123.8885,123.8885,123.485,123.485,4444.0
2020-10-29 13:10:00,137.76,137.8,137.56,137.7,2639.0,123.5298,123.5657,123.3505,123.476,2639.0
2020-10-29 13:20:00,137.69,138.27,137.69,138.21,4812.0,123.4671,123.9872,123.4671,123.9334,4812.0
2020-10-29 13:30:00,138.28,138.38,138.16,138.38,6437.0,123.9961,124.0858,123.8885,124.0858,6437.0
2020-10-29 13:40:00,138.42,138.79,138.42,138.77,4761.0,124.1217,124.4535,124.1217,124.4355,4761.0
2020-10-29 13:50:00,138.77,138.99,138.77,138.99,2737.0,124.4355,124.6328,124.4355,124.6328,2737.0
2020-10-29 14:00:00,139.03,139.34,139.03,139.08,12089.0,124.6687,124.9466,124.6687,124.7135,12089.0
2020-10-29 14:10:00,139.06,139.26,138.92,139.22,17601.0,124.6956,124.8749,124.57,124.839,17601.0
2020-10-29 14:20:00,139.16,139.37,139.0,139.28,10785.0,124.7852,124.9735,124.6418,124.8928,10785.0
2020-10-29 14:30:00,139.28,139.39,139.17,139.29,5346.0,124.8928,124.9915,124.7942,124.9018,5346.0
2020-10-29 14:40:00,139.32,139.46,139.11,139.12,5858.0,124.9287,125.0542,124.7404,124.7494,5858.0
2020-10-29 14:50:00,139.16,139.29,139.06,139.19,5796.0,124.7852,124.9018,124.6956,124.8121,5796.0
2020-10-29 15:00:00,139.19,139.34,139.0,139.02,10688.0,124.8121,124.9466,124.6418,124.6597,10688.0
2020-10-29 15:10:00,139.03,139.1,138.72,138.9,7603.0,124.6687,124.7314,124.3907,124.5521,7603.0
2020-10-29 15:20:00,138.89,139.07,138.76,138.91,6776.0,124.5431,124.7045,124.4265,124.5611,6776.0
2020-10-29 15:30:00,138.86,139.0,138.79,138.92,19599.0,124.5162,124.6418,124.4535,124.57,19599.0
2020-10-29 15:40:00,138.91,138.95,138.43,138.56,34113.0,124.5611,124.5969,124.1306,124.2472,34113.0
2020-10-29 15:50:00,138.54,138.65,137.78,137.78,92285.0,124.2293,124.3279,123.5478,123.5478,92285.0
2020-10-30 09:30:00,137.23,138.07,137.13,137.9,17010.0,123.0546,123.8078,122.9649,123.6554,17010.0
2020-10-30 09:40:00,137.9,137.9,137.58,137.7,8208.0,123.6554,123.6554,123.3684,123.476,8208.0
2020-10-30 09:50:00,137.81,138.15,137.81,138.1,6565.0,123.5747,123.8796,123.5747,123.8347,6565.0
2020-10-30 10:00:00,138.0,138.21,137.85,138.13,11265.0,123.7451,123.9334,123.6105,123.8616,11265.0
2020-10-30 10:10:00,138.08,138.12,137.6,137.61,5461.0,123.8168,123.8527,123.3864,123.3953,5461.0
2020-10-30 10:20:00,137.54,137.54,136.82,136.82,13056.0,123.3326,123.3326,122.6869,122.6869,13056.0
2020-10-30 10:30:00,136.97,137.08,136.69,136.78,8035.0,122.8215,122.9201,122.5704,122.6511,8035.0
2020-10-30 10:40:00,136.69,136.7,136.11,136.5,5364.0,122.5704,122.5793,122.0503,122.4,5364.0
2020-10-30 10:50:00,136.37,136.63,136.14,136.14,6547.0,122.2834,122.5166,122.0772,122.0772,6547.0
2020-10-30 11:00:00,136.24,136.52,135.83,136.35,15261.0,122.1669,122.4179,121.7992,122.2655,15261.0
2020-10-30 11:10:00,136.12,136.68,136.11,136.28,6421.0,122.0593,122.5614,122.0503,122.2027,6421.0
2020-10-30 11:20:00,136.27,136.5,136.13,136.39,5314.0,122.1938,122.4,122.0682,122.3014,5314.0
2020-10-30 11:30:00,136.44,136.44,136.02,136.22,5436.0,122.3462,122.3462,121.9696,122.1489,5436.0
2020-10-30 11:40:00,136.21,136.49,136.04,136.49,3769.0,122.14,122.391,121.9875,122.391,3769.0
2020-10-30 11:50:00,136.68,136.94,136.61,136.72,6252.0,122.5614,122.7945,122.4986,122.5973,6252.0
2020-10-30 12:00:00,136.7,137.2,136.65,137.17,5101.0,122.5793,123.0277,122.5345,123.0008,5101.0
2020-10-30 12:10:00,137.17,137.52,137.02,137.51,4160.0,123.0008,123.3146,122.8663,123.3057,4160.0
2020-10-30 12:20:00,137.6,137.79,137.57,137.67,3017.0,123.3864,123.5567,123.3595,123.4491,3017.0
2020-10-30 12:30:00,137.68,137.71,137.44,137.46,7321.0,123.4581,123.485,123.2429,123.2608,7321.0
2020-10-30 12:40:00,137.49,137.69,137.44,137.69,4717.0,123.2877,123.4671,123.2429,123.4671,4717.0
2020-10-30 12:50:00,137.63,137.68,137.39,137.39,4768.0,123.4133,123.4581,123.1981,123.1981,4768.0
2020-10-30 13:00:00,137.26,137.35,137.05,137.09,3150.0,123.0815,123.1622,122.8932,122.9291,3150.0
2020-10-30 13:10:00,137.11,137.11,136.87,136.96,2610.0,122.947,122.947,122.7318,122.8125,2610.0
2020-10-30 13:20:00,136.87,136.99,136.67,136.92,2645.0,122.7318,122.8394,122.5524,122.7766,2645.0
2020-10-30 13:30:00,136.77,136.96,136.54,136.72,3373.0,122.6421,122.8125,122.4359,122.5973,3373.0
2020-10-30 13:40:00,136.73,136.98,136.73,136.98,2108.0,122.6062,122.8304,122.6062,122.8304,2108.0
2020-10-30 13:50:00,136.98,137.03,136.85,136.97,3447.0,122.8304,122.8753,122.7138,122.8215,3447.0
2020-10-30 14:00:00,136.91,137.31,136.81,137.18,3324.0,122.7676,123.1263,122.678,123.0098,3324.0
2020-10-30 14:10:00,137.19,137.19,136.81,136.99,5646.0,123.0187,123.0187,122.678,122.8394,5646.0
2020-10-30 14:20:00,137.0,137.05,136.35,136.35,4640.0,122.8484,122.8932,122.2655,122.2655,4640.0
2020-10-30 14:30:00,136.36,136.41,136.03,136.36,5846.0,122.2745,122.3193,121.9785,122.2745,5846.0
2020-10-30 14:40:00,136.19,136.41,135.95,136.3,4028.0,122.122,122.3193,121.9068,122.2207,4028.0
2020-10-30 14:50:00,136.31,136.42,136.13,136.24,11689.0,122.2296,122.3283,122.0682,122.1669,11689.0
2020-10-30 15:00:00,136.17,136.47,136.17,136.27,4733.0,122.1041,122.3731,122.1041,122.1938,4733.0
2020-10-30 15:10:00,136.32,136.65,136.3,136.45,10680.0,122.2386,122.5345,122.2207,122.3552,10680.0
2020-10-30 15:20:00,136.43,136.82,136.39,136.62,8730.0,122.3372,122.6869,122.3014,122.5076,8730.0
2020-10-30 15:30:00,136.64,136.72,136.25,136.72,20328.0,122.5255,122.5973,122.1758,122.5973,20328.0
2020-10-30 15:40:00,136.8,137.1,136.55,136.7,24406.0,122.669,122.938,122.4448,122.5793,24406.0
2020-10-30 15:50:00,136.67,137.55,136.67,137.49,95440.0,122.5524,123.3415,122.5524,123.2877,95440.0
2020-11-02 09:30:00,139.52,140.53,139.18,139.38,17045.0,125.108,126.0137,124.8032,124.9825,17045.0
2020-11-02 09:40:00,139.42,140.05,139.19,139.95,3867.0,125.0184,125.5833,124.8121,125.4936,3867.0
2020-11-02 09:50:00,139.94,140.84,139.88,140.68,12295.0,125.4847,126.2917,125.4309,126.1482,12295.0
2020-11-02 10:00:00,140.74,141.36,140.47,140.71,14461.0,126.202,126.758,125.9599,126.1751,14461.0
2020-11-02 10:10:00,140.65,141.12,140.3,140.91,6093.0,126.1213,126.5428,125.8075,126.3545,6093.0
2020-11-02 10:20:00,140.81,141.14,140.72,140.81,10445.0,126.2648,126.5607,126.1841,126.2648,10445.0
2020-11-02 10:30:00,140.83,140.86,140.57,140.75,6333.0,126.2827,126.3096,126.0496,126.211,6333.0
2020-11-02 10:40:00,140.78,141.07,140.51,140.59,6253.0,126.2379,126.4979,125.9958,126.0675,6253.0
2020-11-02 10:50:00,140.59,140.63,140.22,140.5,8639.0,126.0675,126.1034,125.7357,125.9868,8639.0
2020-11-02 11:00:00,140.44,141.1,140.44,140.92,18672.0,125.933,126.5248,125.933,126.3634,18672.0
2020-11-02 11:10:00,140.97,141.1,140.69,140.75,7139.0,126.4083,126.5248,126.1572,126.211,7139.0
2020-11-02 11:20:00,140.64,141.45,140.42,141.45,13102.0,126.1124,126.8387,125.9151,126.8387,13102.0
2020-11-02 11:30:00,141.43,141.43,141.03,141.14,11293.0,126.8207,126.8207,126.4621,126.5607,11293.0
2020-11-02 11:40:00,141.17,141.25,140.92,141.07,13355.0,126.5876,126.6593,126.3634,126.4979,13355.0
2020-11-02 11:50:00,141.06,141.36,141.06,141.31,4101.0,126.489,126.758,126.489,126.7131,4101.0
2020-11-02 12:00:00,141.31,141.56,141.21,141.47,5626.0,126.7131,126.9373,126.6235,126.8566,5626.0
2020-11-02 12:10:00,141.41,142.0,141.31,141.52,84242.0,126.8028,127.3319,126.7131,126.9015,84242.0
2020-11-02 12:20:00,141.37,141.55,141.31,141.55,10116.0,126.7669,126.9284,126.7131,126.9284,10116.0
2020-11-02 12:30:00,141.53,141.53,141.07,141.07,4578.0,126.9104,126.9104,126.4979,126.4979,4578.0
2020-11-02 12:40:00,141.04,141.13,140.74,140.8,6908.0,126.471,126.5517,126.202,126.2558,6908.0
2020-11-02 12:50:00,140.73,140.96,140.6,140.85,8235.0,126.1931,126.3993,126.0765,126.3007,8235.0
2020-11-02 13:00:00,140.82,140.82,140.24,140.42,11322.0,126.2738,126.2738,125.7537,125.9151,11322.0
2020-11-02 13:10:00,140.44,140.44,139.71,139.75,21490.0,125.933,125.933,125.2784,125.3143,21490.0
2020-11-02 13:20:00,139.68,139.7,139.31,139.39,13712.0,125.2515,125.2695,124.9197,124.9915,13712.0
2020-11-02 13:30:00,139.48,139.82,139.46,139.61,7675.0,125.0722,125.3771,125.0542,125.1887,7675.0
2020-11-02 13:40:00,139.66,139.92,139.6,139.9,22846.0,125.2336,125.4667,125.1798,125.4488,22846.0
2020-11-02 13:50:00,139.89,139.94,139.5,139.5,8117.0,125.4398,125.4847,125.0901,125.0901,8117.0
2020-11-02 14:00:00,139.5,139.84,139.43,139.73,7156.0,125.0901,125.395,125.0273,125.2964,7156.0
2020-11-02 14:10:00,139.71,139.95,139.64,139.71,4184.0,125.2784,125.4936,125.2156,125.2784,4184.0
2020-11-02 14:20:00,139.67,140.26,139.67,140.23,10733.0,125.2425,125.7716,125.2425,125.7447,10733.0
2020-11-02 14:30:00,140.3,140.4,140.17,140.26,4950.0,125.8075,125.8971,125.6909,125.7716,4950.0
2020-11-02 14:40:00,140.25,140.64,140.17,140.51,6603.0,125.7626,126.1124,125.6909,125.9958,6603.0
2020-11-02 14:50:00,140.44,140.52,140.37,140.49,5605.0,125.933,126.0047,125.8702,125.9778,5605.0
2020-11-02 15:00:00,140.55,140.75,140.52,140.54,8726.0,126.0316,126.211,126.0047,126.0227,8726.0
2020-11-02 15:10:00,140.61,140.85,140.55,140.81,9037.0,126.0855,126.3007,126.0316,126.2648,9037.0
2020-11-02 15:20:00,140.81,140.9,140.75,140.82,8566.0,126.2648,126.3455,126.211,126.2738,8566.0
2020-11-02 15:30:00,140.85,141.0,140.46,140.46,13246.0,126.3007,126.4352,125.9509,125.9509,13246.0
2020-11-02 15:40:00,140.47,140.56,140.24,140.41,17521.0,125.9599,126.0406,125.7537,125.9061,17521.0
2020-11-02 15:50:00,140.37,140.81,140.18,140.77,53067.0,125.8702,126.2648,125.6999,126.2289,53067.0
2020-11-03 09:30:00,141.82,143.39,141.76,142.72,14230.0,127.1705,128.5783,127.1167,127.9775,14230.0
2020-11-03 09:40:00,142.57,143.29,142.53,143.29,2850.0,127.843,128.4886,127.8071,128.4886,2850.0
2020-11-03 09:50:00,143.0,143.13,142.75,142.76,6040.0,128.2286,128.3451,128.0044,128.0134,6040.0
2020-11-03 10:00:00,142.83,143.04,142.65,142.66,8443.0,128.0761,128.2644,127.9147,127.9237,8443.0
2020-11-03 10:10:00,142.56,143.62,142.47,143.62,6467.0,127.834,128.7845,127.7533,128.7845,6467.0
2020-11-03 10:20:00,143.55,144.01,143.55,143.79,6404.0,128.7218,129.1342,128.7218,128.937,6404.0
2020-11-03 10:30:00,143.68,143.8,143.39,143.44,6826.0,128.8383,128.9459,128.5783,128.6231,6826.0
2020-11-03 10:40:00,143.33,143.7,143.3,143.58,4508.0,128.5245,128.8563,128.4976,128.7487,4508.0
2020-11-03 10:50:00,143.56,143.98,143.44,143.98,8328.0,128.7307,129.1073,128.6231,129.1073,8328.0
2020-11-03 11:00:00,143.99,144.13,143.41,143.59,7171.0,129.1163,129.2418,128.5962,128.7576,7171.0
2020-11-03 11:10:00,143.59,143.7,143.46,143.55,4499.0,128.7576,128.8563,128.6411,128.7218,4499.0
2020-11-03 11:20:00,143.55,144.14,143.55,144.13,7211.0,128.7218,129.2508,128.7218,129.2418,7211.0
2020-11-03 11:30:00,144.15,144.56,144.11,144.53,16995.0,129.2598,129.6274,129.2239,129.6005,16995.0
2020-11-03 11:40:00,144.43,144.47,144.0,144.23,6714.0,129.5109,129.5467,129.1253,129.3315,6714.0
2020-11-03 11:50:00,144.2,144.24,143.39,143.46,8908.0,129.3046,129.3405,128.5783,128.6411,8908.0
2020-11-03 12:00:00,143.46,143.7,143.3,143.54,6353.0,128.6411,128.8563,128.4976,128.7128,6353.0
2020-11-03 12:10:00,143.42,143.48,143.28,143.33,4177.0,128.6052,128.659,128.4796,128.5245,4177.0
2020-11-03 12:20:00,143.33,143.57,143.22,143.54,3084.0,128.5245,128.7397,128.4258,128.7128,3084.0
2020-11-03 12:30:00,143.53,143.54,143.11,143.2,5270.0,128.7038,128.7128,128.3272,128.4079,5270.0
2020-11-03 12:40:00,143.32,143.33,143.0,143.0,7230.0,128.5155,128.5245,128.2286,128.2286,7230.0
2020-11-03 12:50:00,143.03,143.07,142.81,142.88,3204.0,128.2555,128.2913,128.0582,128.121,3204.0
2020-11-03 13:00:00,142.94,143.02,142.9,142.93,4707.0,128.1748,128.2465,128.1389,128.1658,4707.0
2020-11-03 13:10:00,142.96,143.01,142.73,142.84,6223.0,128.1927,128.2375,127.9865,128.0851,6223.0
2020-11-03 13:20:00,142.8,142.82,142.69,142.74,3332.0,128.0492,128.0672,127.9506,127.9954,3332.0
2020-11-03 13:30:00,142.83,142.9,142.63,142.76,6636.0,128.0761,128.1389,127.8968,128.0134,6636.0
2020-11-03 13:40:00,142.73,142.76,142.4,142.44,8148.0,127.9865,128.0134,127.6905,127.7264,8148.0
2020-11-03 13:50:00,142.46,142.5,142.29,142.33,11745.0,127.7444,127.7802,127.5919,127.6278,11745.0
2020-11-03 14:00:00,142.37,142.54,142.2,142.28,5399.0,127.6636,127.8161,127.5112,127.5829,5399.0
2020-11-03 14:10:00,142.33,142.46,142.14,142.19,5315.0,127.6278,127.7444,127.4574,127.5022,5315.0
2020-11-03 14:20:00,142.25,142.32,142.09,142.15,3768.0,127.556,127.6188,127.4126,127.4664,3768.0
2020-11-03 14:30:00,142.2,142.61,142.2,142.53,7401.0,127.5112,127.8789,127.5112,127.8071,7401.0
2020-11-03 14:40:00,142.47,142.58,142.36,142.53,4879.0,127.7533,127.852,127.6547,127.8071,4879.0
2020-11-03 14:50:00,142.49,142.5,142.21,142.24,11795.0,127.7713,127.7802,127.5202,127.5471,11795.0
2020-11-03 15:00:00,142.33,142.33,142.0,142.06,9356.0,127.6278,127.6278,127.3319,127.3857,9356.0
2020-11-03 15:10:00,142.06,142.23,142.02,142.05,4641.0,127.3857,127.5381,127.3498,127.3767,4641.0
2020-11-03 15:20:00,142.09,142.29,141.96,142.27,5693.0,127.4126,127.5919,127.296,127.574,5693.0
2020-11-03 15:30:00,142.27,142.83,142.27,142.71,11422.0,127.574,128.0761,127.574,127.9685,11422.0
2020-11-03 15:40:00,142.74,143.3,142.74,143.27,12548.0,127.9954,128.4976,127.9954,128.4707,12548.0
2020-11-03 15:50:00,143.32,143.64,142.72,142.84,42790.0,128.5155,128.8025,127.9775,128.0851,42790.0
2020-11-04 09:30:00,143.8,144.55,143.12,143.37,13422.0,128.9459,129.6185,128.3362,128.5604,13422.0
2020-11-04 09:40:00,143.14,145.0,143.14,144.78,7085.0,128.3541,130.022,128.3541,129.8247,7085.0
2020-11-04 09:50:00,144.66,145.23,144.59,145.23,9960.0,129.7171,130.2282,129.6543,130.2282,9960.0
2020-11-04 10:00:00,145.4,146.02,145.25,145.62,7321.0,130.3807,130.9366,130.2462,130.5779,7321.0
2020-11-04 10:10:00,145.69,146.47,145.56,145.97,11708.0,130.6407,131.3401,130.5241,130.8918,11708.0
2020-11-04 10:20:00,145.98,146.59,145.52,145.77,11260.0,130.9007,131.4477,130.4883,130.7124,11260.0
2020-11-04 10:30:00,145.84,145.9,145.14,145.38,9613.0,130.7752,130.829,130.1475,130.3627,9613.0
2020-11-04 10:40:00,145.38,145.6,145.2,145.5,4785.0,130.3627,130.56,130.2013,130.4703,4785.0
2020-11-04 10:50:00,145.53,146.09,145.49,146.06,7767.0,130.4972,130.9994,130.4614,130.9725,7767.0
2020-11-04 11:00:00,146.02,146.16,145.8,145.82,7095.0,130.9366,131.0622,130.7393,130.7573,7095.0
2020-11-04 11:10:00,145.81,145.81,145.23,145.61,6594.0,130.7483,130.7483,130.2282,130.569,6594.0
2020-11-04 11:20:00,145.54,145.8,145.45,145.63,9435.0,130.5062,130.7393,130.4255,130.5869,9435.0
2020-11-04 11:30:00,145.67,145.69,145.26,145.32,16021.0,130.6228,130.6407,130.2551,130.3089,16021.0
2020-11-04 11:40:00,145.37,145.45,144.95,145.26,10706.0,130.3538,130.4255,129.9771,130.2551,10706.0
2020-11-04 11:50:00,145.34,145.76,145.12,145.5,12278.0,130.3269,130.7035,130.1296,130.4703,12278.0
2020-11-04 12:00:00,145.46,145.55,145.22,145.36,10310.0,130.4345,130.5152,130.2193,130.3448,10310.0
2020-11-04 12:10:00,145.47,145.74,145.41,145.68,12061.0,130.4434,130.6855,130.3896,130.6317,12061.0
2020-11-04 12:20:00,145.67,145.81,145.55,145.57,9263.0,130.6228,130.7483,130.5152,130.5331,9263.0
2020-11-04 12:30:00,145.56,146.02,145.53,145.82,12919.0,130.5241,130.9366,130.4972,130.7573,12919.0
2020-11-04 12:40:00,145.83,146.03,145.61,145.66,5333.0,130.7662,130.9456,130.569,130.6138,5333.0
2020-11-04 12:50:00,145.78,145.79,145.55,145.61,3859.0,130.7214,130.7304,130.5152,130.569,3859.0
2020-11-04 13:00:00,145.65,145.78,145.39,145.47,5046.0,130.6048,130.7214,130.3717,130.4434,5046.0
2020-11-04 13:10:00,145.45,145.53,144.99,145.22,6381.0,130.4255,130.4972,130.013,130.2193,6381.0
2020-11-04 13:20:00,145.17,145.33,145.07,145.28,2937.0,130.1744,130.3179,130.0847,130.2731,2937.0
2020-11-04 13:30:00,145.33,145.62,145.33,145.56,5732.0,130.3179,130.5779,130.3179,130.5241,5732.0
2020-11-04 13:40:00,145.59,145.62,144.98,144.98,13126.0,130.551,130.5779,130.004,130.004,13126.0
2020-11-04 13:50:00,145.01,145.18,144.94,145.12,6789.0,130.0309,130.1834,129.9682,130.1296,6789.0
2020-11-04 14:00:00,145.11,145.27,144.86,145.21,6019.0,130.1206,130.2641,129.8964,130.2103,6019.0
2020-11-04 14:10:00,145.27,145.45,145.0,145.11,6298.0,130.2641,130.4255,130.022,130.1206,6298.0
2020-11-04 14:20:00,145.17,145.37,145.11,145.31,4442.0,130.1744,130.3538,130.1206,130.3,4442.0
2020-11-04 14:30:00,145.35,145.48,145.27,145.29,6522.0,130.3358,130.4524,130.2641,130.282,6522.0
2020-11-04 14:40:00,145.26,145.26,144.98,145.09,6542.0,130.2551,130.2551,130.004,130.1027,6542.0
2020-11-04 14:50:00,145.06,145.41,145.06,145.25,3890.0,130.0758,130.3896,130.0758,130.2462,3890.0
2020-11-04 15:00:00,145.24,145.27,144.56,144.71,4496.0,130.2372,130.2641,129.6274,129.7619,4496.0
2020-11-04 15:10:00,144.67,144.77,144.58,144.6,5978.0,129.7261,129.8157,129.6454,129.6633,5978.0
2020-11-04 15:20:00,144.65,144.8,144.35,144.56,8857.0,129.7081,129.8426,129.4391,129.6274,8857.0
2020-11-04 15:30:00,144.6,144.77,144.27,144.62,12633.0,129.6633,129.8157,129.3674,129.6812,12633.0
2020-11-04 15:40:00,144.59,144.61,144.25,144.32,17762.0,129.6543,129.6723,129.3495,129.4122,17762.0
2020-11-04 15:50:00,144.33,144.76,143.91,143.94,141430.0,129.4212,129.8068,129.0446,129.0715,141430.0
2020-11-05 09:30:00,145.58,146.28,145.43,145.43,18034.0,130.5421,131.1698,130.4076,130.4076,18034.0
2020-11-05 09:40:00,145.41,146.04,145.37,145.6,5134.0,130.3896,130.9545,130.3538,130.56,5134.0
2020-11-05 09:50:00,145.55,145.64,145.25,145.31,9073.0,130.5152,130.5959,130.2462,130.3,9073.0
2020-11-05 10:00:00,145.35,145.63,145.12,145.12,13888.0,130.3358,130.5869,130.1296,130.1296,13888.0
2020-11-05 10:10:00,145.14,145.82,145.03,145.71,10601.0,130.1475,130.7573,130.0489,130.6586,10601.0
2020-11-05 10:20:00,145.77,146.07,145.71,145.9,10335.0,130.7124,130.9815,130.6586,130.829,10335.0
2020-11-05 10:30:00,145.7,145.96,145.57,145.69,10179.0,130.6497,130.8828,130.5331,130.6407,10179.0
2020-11-05 10:40:00,145.71,145.9,145.63,145.84,6593.0,130.6586,130.829,130.5869,130.7752,6593.0
2020-11-05 10:50:00,145.76,145.89,145.41,145.5,8940.0,130.7035,130.82,130.3896,130.4703,8940.0
2020-11-05 11:00:00,145.57,146.0,145.53,145.86,7405.0,130.5331,130.9187,130.4972,130.7931,7405.0
2020-11-05 11:10:00,145.78,145.79,145.55,145.72,4857.0,130.7214,130.7304,130.5152,130.6676,4857.0
2020-11-05 11:20:00,145.64,145.71,145.15,145.16,10039.0,130.5959,130.6586,130.1565,130.1655,10039.0
2020-11-05 11:30:00,145.17,145.49,145.16,145.28,9813.0,130.1744,130.4614,130.1655,130.2731,9813.0
2020-11-05 11:40:00,145.3,145.39,145.04,145.06,6884.0,130.291,130.3717,130.0578,130.0758,6884.0
2020-11-05 11:50:00,145.07,145.11,144.64,144.67,6177.0,130.0847,130.1206,129.6992,129.7261,6177.0
2020-11-05 12:00:00,144.8,144.97,144.65,144.74,6875.0,129.8426,129.9951,129.7081,129.7888,6875.0
2020-11-05 12:10:00,144.74,144.79,144.09,144.14,7356.0,129.7888,129.8337,129.206,129.2508,7356.0
2020-11-05 12:20:00,144.17,144.24,143.85,144.24,7523.0,129.2777,129.3405,128.9908,129.3405,7523.0
2020-11-05 12:30:00,144.16,144.7,144.15,144.63,11560.0,129.2687,129.753,129.2598,129.6902,11560.0
2020-11-05 12:40:00,144.69,144.96,144.69,144.92,10410.0,129.744,129.9861,129.744,129.9502,10410.0
2020-11-05 12:50:00,144.91,145.2,144.87,145.2,5983.0,129.9413,130.2013,129.9054,130.2013,5983.0
2020-11-05 13:00:00,145.26,145.62,145.26,145.49,10434.0,130.2551,130.5779,130.2551,130.4614,10434.0
2020-11-05 13:10:00,145.49,145.62,145.42,145.56,6756.0,130.4614,130.5779,130.3986,130.5241,6756.0
2020-11-05 13:20:00,145.57,145.67,145.43,145.53,6362.0,130.5331,130.6228,130.4076,130.4972,6362.0
2020-11-05 13:30:00,145.53,145.79,145.52,145.73,21413.0,130.4972,130.7304,130.4883,130.6766,21413.0
2020-11-05 13:40:00,145.8,146.09,145.77,145.93,10258.0,130.7393,130.9994,130.7124,130.8559,10258.0
2020-11-05 13:50:00,145.85,145.96,145.82,145.82,5008.0,130.7842,130.8828,130.7573,130.7573,5008.0
2020-11-05 14:00:00,145.8,146.01,145.41,145.6,10303.0,130.7393,130.9276,130.3896,130.56,10303.0
2020-11-05 14:10:00,145.65,145.65,145.36,145.49,5327.0,130.6048,130.6048,130.3448,130.4614,5327.0
2020-11-05 14:20:00,145.4,145.46,145.15,145.23,7412.0,130.3807,130.4345,130.1565,130.2282,7412.0
2020-11-05 14:30:00,145.18,145.36,145.11,145.11,7999.0,130.1834,130.3448,130.1206,130.1206,7999.0
2020-11-05 14:40:00,145.12,145.27,144.86,144.86,11040.0,130.1296,130.2641,129.8964,129.8964,11040.0
2020-11-05 14:50:00,144.84,144.99,144.67,144.99,6206.0,129.8785,130.013,129.7261,130.013,6206.0
2020-11-05 15:00:00,144.94,145.12,144.82,144.86,7336.0,129.9682,130.1296,129.8606,129.8964,7336.0
2020-11-05 15:10:00,144.89,144.93,144.46,144.86,16873.0,129.9233,129.9592,129.5378,129.8964,16873.0
2020-11-05 15:20:00,144.79,145.48,144.79,145.46,34878.0,129.8337,130.4524,129.8337,130.4345,34878.0
2020-11-05 15:30:00,145.47,145.54,144.74,144.78,41824.0,130.4434,130.5062,129.7888,129.8247,41824.0
2020-11-05 15:40:00,144.78,145.05,144.47,144.69,36480.0,129.8247,130.0668,129.5467,129.744,36480.0
2020-11-05 15:50:00,144.65,145.05,144.58,144.62,82254.0,129.7081,130.0668,129.6454,129.6812,82254.0
2020-11-06 09:30:00,148.9,149.83,148.0,149.32,61761.0,133.5191,134.3531,132.7121,133.8957,61761.0
2020-11-06 09:40:00,149.51,150.18,149.3,149.79,28850.0,134.0661,134.6669,133.8778,134.3172,28850.0
2020-11-06 09:50:00,149.81,150.1,148.6,148.94,25304.0,134.3351,134.5952,133.2501,133.555,25304.0
2020-11-06 10:00:00,149.22,149.69,148.85,149.06,8184.0,133.8061,134.2275,133.4743,133.6626,8184.0
2020-11-06 10:10:00,149.1,149.41,148.77,149.12,11380.0,133.6985,133.9764,133.4025,133.7164,11380.0
2020-11-06 10:20:00,149.15,149.15,147.8,148.2,22136.0,133.7433,133.7433,132.5327,132.8914,22136.0
2020-11-06 10:30:00,148.5,148.5,146.97,147.88,21041.0,133.1604,133.1604,131.7885,132.6045,21041.0
2020-11-06 10:40:00,147.86,149.23,147.81,149.19,11225.0,132.5865,133.815,132.5417,133.7792,11225.0
2020-11-06 10:50:00,149.21,149.49,148.36,148.42,8639.0,133.7971,134.0482,133.0349,133.0887,8639.0
2020-11-06 11:00:00,148.32,149.08,148.28,148.76,12172.0,132.999,133.6805,132.9632,133.3936,12172.0
2020-11-06 11:10:00,148.77,149.53,148.37,149.24,12306.0,133.4025,134.084,133.0439,133.824,12306.0
2020-11-06 11:20:00,149.34,149.54,148.32,148.46,18715.0,133.9137,134.093,132.999,133.1246,18715.0
2020-11-06 11:30:00,148.47,148.87,148.35,148.59,22005.0,133.1335,133.4922,133.0259,133.2411,22005.0
2020-11-06 11:40:00,148.6,148.6,147.72,147.79,17296.0,133.2501,133.2501,132.461,132.5238,17296.0
2020-11-06 11:50:00,147.73,148.12,147.62,148.03,11318.0,132.47,132.8197,132.3713,132.739,11318.0
2020-11-06 12:00:00,148.12,148.3,147.88,147.98,7343.0,132.8197,132.9811,132.6045,132.6942,7343.0
2020-11-06 12:10:00,148.0,148.0,147.58,147.75,5416.0,132.7121,132.7121,132.3355,132.4879,5416.0
2020-11-06 12:20:00,147.75,147.87,147.5,147.62,7196.0,132.4879,132.5955,132.2637,132.3713,7196.0
2020-11-06 12:30:00,147.65,147.71,147.07,147.29,5432.0,132.3982,132.452,131.8782,132.0754,5432.0
2020-11-06 12:40:00,147.35,147.45,147.26,147.3,9554.0,132.1292,132.2189,132.0485,132.0844,9554.0
2020-11-06 12:50:00,147.2,147.35,147.13,147.29,6627.0,131.9947,132.1292,131.932,132.0754,6627.0
2020-11-06 13:00:00,147.28,147.48,147.18,147.43,9580.0,132.0665,132.2458,131.9768,132.201,9580.0
2020-11-06 13:10:00,147.44,147.44,147.06,147.12,6314.0,132.2099,132.2099,131.8692,131.923,6314.0
2020-11-06 13:20:00,147.15,147.28,147.14,147.24,5748.0,131.9499,132.0665,131.9409,132.0306,5748.0
2020-11-06 13:30:00,147.26,147.43,147.14,147.3,5849.0,132.0485,132.201,131.9409,132.0844,5849.0
2020-11-06 13:40:00,147.38,147.66,147.01,147.01,8689.0,132.1561,132.4072,131.8244,131.8244,8689.0
2020-11-06 13:50:00,147.11,147.52,146.81,147.43,20484.0,131.914,132.2817,131.645,132.201,20484.0
2020-11-06 14:00:00,147.33,148.17,147.31,148.17,30387.0,132.1113,132.8645,132.0934,132.8645,30387.0
2020-11-06 14:10:00,148.12,148.7,148.02,148.67,28322.0,132.8197,133.3398,132.73,133.3129,28322.0
2020-11-06 14:20:00,148.67,148.98,148.39,148.98,32488.0,133.3129,133.5909,133.0618,133.5909,32488.0
2020-11-06 14:30:00,148.98,149.14,148.82,149.11,19515.0,133.5909,133.7343,133.4474,133.7074,19515.0
2020-11-06 14:40:00,149.19,149.51,149.16,149.41,17171.0,133.7792,134.0661,133.7523,133.9764,17171.0
2020-11-06 14:50:00,149.39,149.5,148.49,148.63,21720.0,133.9585,134.0571,133.1515,133.277,21720.0
2020-11-06 15:00:00,148.64,148.77,148.31,148.77,17893.0,133.286,133.4025,132.9901,133.4025,17893.0
2020-11-06 15:10:00,148.71,149.01,148.63,149.01,16080.0,133.3487,133.6178,133.277,133.6178,16080.0
2020-11-06 15:20:00,148.96,149.4,148.85,149.37,15512.0,133.5729,133.9675,133.4743,133.9406,15512.0
2020-11-06 15:30:00,149.32,149.51,148.98,149.2,28350.0,133.8957,134.0661,133.5909,133.7881,28350.0
2020-11-06 15:40:00,149.21,150.09,149.2,150.06,75588.0,133.7971,134.5862,133.7881,134.5593,75588.0
2020-11-06 15:50:00,150.1,150.73,149.3,149.4,167767.0,134.5952,135.1601,133.8778,133.9675,167767.0
2020-11-09 09:30:00,152.14,154.0,152.14,153.29,40850.0,136.4244,138.0923,136.4244,137.4556,40850.0
2020-11-09 09:40:00,153.25,153.82,153.03,153.57,16101.0,137.4198,137.9309,137.2225,137.7067,16101.0
2020-11-09 09:50:00,153.79,153.83,153.04,153.22,19125.0,137.904,137.9399,137.2315,137.3929,19125.0
2020-11-09 10:00:00,153.39,154.49,153.14,153.3,21055.0,137.5453,138.5317,137.3211,137.4646,21055.0
2020-11-09 10:10:00,153.22,153.48,152.81,153.32,15615.0,137.3929,137.626,137.0252,137.4825,15615.0
2020-11-09 10:20:00,153.42,153.56,152.31,152.56,17249.0,137.5722,137.6978,136.5769,136.8011,17249.0
2020-11-09 10:30:00,152.58,152.64,151.6,152.0,16477.0,136.819,136.8728,135.9402,136.2989,16477.0
2020-11-09 10:40:00,151.99,152.73,151.78,152.73,19795.0,136.2899,136.9535,136.1016,136.9535,19795.0
2020-11-09 10:50:00,152.76,153.94,152.76,153.87,15606.0,136.9804,138.0385,136.9804,137.9757,15606.0
2020-11-09 11:00:00,153.78,154.25,153.38,153.78,27521.0,137.895,138.3165,137.5364,137.895,27521.0
2020-11-09 11:10:00,153.82,153.94,152.21,152.31,16101.0,137.9309,138.0385,136.4872,136.5769,16101.0
2020-11-09 11:20:00,152.33,152.52,151.85,152.37,15148.0,136.5948,136.7652,136.1644,136.6307,15148.0
2020-11-09 11:30:00,152.52,152.88,151.2,151.44,26978.0,136.7652,137.088,135.5815,135.7967,26978.0
2020-11-09 11:40:00,151.33,151.36,150.64,150.64,20924.0,135.6981,135.725,135.0794,135.0794,20924.0
2020-11-09 11:50:00,150.55,150.8,150.17,150.36,14323.0,134.9987,135.2229,134.6579,134.8283,14323.0
2020-11-09 12:00:00,150.44,150.9,150.13,150.75,13976.0,134.9,135.3125,134.6221,135.178,13976.0
2020-11-09 12:10:00,150.63,150.69,150.25,150.58,8459.0,135.0704,135.1242,134.7297,135.0256,8459.0
2020-11-09 12:20:00,150.71,151.59,150.71,151.55,12873.0,135.1422,135.9313,135.1422,135.8954,12873.0
2020-11-09 12:30:00,151.24,151.95,151.18,151.81,8903.0,135.6174,136.2541,135.5636,136.1285,8903.0
2020-11-09 12:40:00,151.95,152.15,151.74,151.83,7994.0,136.2541,136.4334,136.0658,136.1465,7994.0
2020-11-09 12:50:00,151.9,152.31,151.9,152.13,8001.0,136.2092,136.5769,136.2092,136.4155,8001.0
2020-11-09 13:00:00,152.21,152.62,152.21,152.45,7573.0,136.4872,136.8549,136.4872,136.7024,7573.0
2020-11-09 13:10:00,152.45,152.6,152.19,152.51,9525.0,136.7024,136.8369,136.4693,136.7562,9525.0
2020-11-09 13:20:00,152.46,152.95,152.39,152.94,11323.0,136.7114,137.1508,136.6486,137.1418,11323.0
2020-11-09 13:30:00,152.99,153.37,152.87,152.91,15093.0,137.1866,137.5274,137.079,137.1149,15093.0
2020-11-09 13:40:00,152.9,152.97,152.53,152.95,17553.0,137.1059,137.1687,136.7742,137.1508,17553.0
2020-11-09 13:50:00,152.92,152.94,152.56,152.79,9428.0,137.1239,137.1418,136.8011,137.0073,9428.0
2020-11-09 14:00:00,152.66,152.83,152.3,152.3,9439.0,136.8907,137.0432,136.5679,136.5679,9439.0
2020-11-09 14:10:00,152.33,152.43,152.11,152.24,13198.0,136.5948,136.6845,136.3975,136.5141,13198.0
2020-11-09 14:20:00,152.14,152.22,151.77,152.06,9735.0,136.4244,136.4962,136.0927,136.3527,9735.0
2020-11-09 14:30:00,152.06,152.4,152.01,152.28,12132.0,136.3527,136.6576,136.3079,136.55,12132.0
2020-11-09 14:40:00,152.26,152.26,151.77,151.97,12119.0,136.532,136.532,136.0927,136.272,12119.0
2020-11-09 14:50:00,151.84,151.9,151.54,151.88,10472.0,136.1554,136.2092,135.8864,136.1913,10472.0
2020-11-09 15:00:00,151.91,151.91,151.53,151.54,15302.0,136.2182,136.2182,135.8775,135.8864,15302.0
2020-11-09 15:10:00,151.5,151.69,151.13,151.13,14059.0,135.8505,136.0209,135.5188,135.5188,14059.0
2020-11-09 15:20:00,151.0,151.0,150.46,150.62,16480.0,135.4022,135.4022,134.918,135.0615,16480.0
2020-11-09 15:30:00,150.63,151.52,150.61,151.47,27227.0,135.0704,135.8685,135.0525,135.8236,27227.0
2020-11-09 15:40:00,151.49,151.49,150.93,151.06,22123.0,135.8416,135.8416,135.3394,135.456,22123.0
2020-11-09 15:50:00,151.01,151.01,149.61,149.82,75329.0,135.4112,135.4112,134.1558,134.3441,75329.0
2020-11-10 09:30:00,150.18,150.97,149.46,150.91,20701.0,134.6669,135.3753,134.0213,135.3215,20701.0
2020-11-10 09:40:00,150.8,151.15,150.25,151.15,5158.0,135.2229,135.5367,134.7297,135.5367,5158.0
2020-11-10 09:50:00,151.06,151.24,150.59,151.24,7747.0,135.456,135.6174,135.0345,135.6174,7747.0
2020-11-10 10:00:00,151.14,151.99,150.59,151.99,9758.0,135.5277,136.2899,135.0345,136.2899,9758.0
2020-11-10 10:10:00,151.93,152.3,151.65,152.3,7390.0,136.2361,136.5679,135.9851,136.5679,7390.0
2020-11-10 10:20:00,152.18,153.04,152.0,152.76,12128.0,136.4603,137.2315,136.2989,136.9804,12128.0
2020-11-10 10:30:00,152.72,152.79,151.89,152.03,9409.0,136.9445,137.0073,136.2003,136.3258,9409.0
2020-11-10 10:40:00,151.91,152.18,151.69,151.78,7933.0,136.2182,136.4603,136.0209,136.1016,7933.0
2020-11-10 10:50:00,151.78,151.98,151.45,151.91,19501.0,136.1016,136.281,135.8057,136.2182,19501.0
2020-11-10 11:00:00,151.92,152.0,151.59,151.62,11348.0,136.2272,136.2989,135.9313,135.9582,11348.0
2020-11-10 11:10:00,151.68,152.02,151.68,151.94,7400.0,136.012,136.3168,136.012,136.2451,7400.0
2020-11-10 11:20:00,151.94,152.23,151.58,152.13,14154.0,136.2451,136.5051,135.9223,136.4155,14154.0
2020-11-10 11:30:00,152.12,152.17,151.88,152.08,8171.0,136.4065,136.4513,136.1913,136.3706,8171.0
2020-11-10 11:40:00,152.08,152.72,152.08,152.13,13055.0,136.3706,136.9445,136.3706,136.4155,13055.0
2020-11-10 11:50:00,151.87,152.19,151.67,151.82,12007.0,136.1823,136.4693,136.003,136.1375,12007.0
2020-11-10 12:00:00,151.78,152.31,151.78,152.17,8463.0,136.1016,136.5769,136.1016,136.4513,8463.0
2020-11-10 12:10:00,152.16,152.7,152.16,152.7,9099.0,136.4424,136.9266,136.4424,136.9266,9099.0
2020-11-10 12:20:00,152.7,152.92,152.53,152.87,9085.0,136.9266,137.1239,136.7742,137.079,9085.0
2020-11-10 12:30:00,152.86,153.1,152.86,152.93,7652.0,137.0701,137.2853,137.0701,137.1328,7652.0
2020-11-10 12:40:00,152.94,153.08,152.69,152.95,9863.0,137.1418,137.2673,136.9176,137.1508,9863.0
2020-11-10 12:50:00,152.95,153.14,152.78,153.12,8491.0,137.1508,137.3211,136.9983,137.3032,8491.0
2020-11-10 13:00:00,153.22,153.42,153.08,153.22,6408.0,137.3929,137.5722,137.2673,137.3929,6408.0
2020-11-10 13:10:00,153.25,153.29,152.94,153.22,7266.0,137.4198,137.4556,137.1418,137.3929,7266.0
2020-11-10 13:20:00,153.19,153.31,152.8,152.88,9826.0,137.366,137.4736,137.0163,137.088,9826.0
2020-11-10 13:30:00,152.83,152.89,152.61,152.86,10052.0,137.0432,137.097,136.8459,137.0701,10052.0
2020-11-10 13:40:00,152.9,153.05,152.69,152.93,9737.0,137.1059,137.2404,136.9176,137.1328,9737.0
2020-11-10 13:50:00,152.97,153.33,152.74,153.18,37017.0,137.1687,137.4915,136.9625,137.357,37017.0
2020-11-10 14:00:00,153.3,153.56,152.85,152.97,68054.0,137.4646,137.6978,137.0611,137.1687,68054.0
2020-11-10 14:10:00,152.89,152.95,152.58,152.72,9744.0,137.097,137.1508,136.819,136.9445,9744.0
2020-11-10 14:20:00,152.66,152.77,152.19,152.31,11183.0,136.8907,136.9894,136.4693,136.5769,11183.0
2020-11-10 14:30:00,152.3,152.71,152.3,152.66,6250.0,136.5679,136.9356,136.5679,136.8907,6250.0
2020-11-10 14:40:00,152.66,153.03,152.47,152.53,7715.0,136.8907,137.2225,136.7204,136.7742,7715.0
2020-11-10 14:50:00,152.52,152.66,152.31,152.49,9474.0,136.7652,136.8907,136.5769,136.7383,9474.0
2020-11-10 15:00:00,152.47,152.59,152.31,152.54,8457.0,136.7204,136.828,136.5769,136.7831,8457.0
2020-11-10 15:10:00,152.58,152.68,152.29,152.49,15132.0,136.819,136.9087,136.5589,136.7383,15132.0
2020-11-10 15:20:00,152.57,152.82,152.54,152.82,10202.0,136.81,137.0342,136.7831,137.0342,10202.0
2020-11-10 15:30:00,152.81,152.81,152.44,152.45,20206.0,137.0252,137.0252,136.6935,136.7024,20206.0
2020-11-10 15:40:00,152.4,152.81,152.36,152.56,23473.0,136.6576,137.0252,136.6217,136.8011,23473.0
2020-11-10 15:50:00,152.52,152.76,152.09,152.25,90273.0,136.7652,136.9804,136.3796,136.5231,90273.0
2020-11-11 09:30:00,152.93,153.2,152.3,152.52,14256.0,137.1328,137.3749,136.5679,136.7652,14256.0
2020-11-11 09:40:00,152.24,152.87,152.24,152.65,10754.0,136.5141,137.079,136.5141,136.8818,10754.0
2020-11-11 09:50:00,152.68,152.69,152.04,152.16,19716.0,136.9087,136.9176,136.3348,136.4424,19716.0
2020-11-11 10:00:00,152.19,152.31,151.59,151.78,7678.0,136.4693,136.5769,135.9313,136.1016,7678.0
2020-11-11 10:10:00,151.87,152.12,151.55,152.1,7454.0,136.1823,136.4065,135.8954,136.3886,7454.0
2020-11-11 10:20:00,152.15,152.53,152.15,152.41,3097.0,136.4334,136.7742,136.4334,136.6665,3097.0
2020-11-11 10:30:00,152.44,152.51,152.2,152.51,2400.0,136.6935,136.7562,136.4782,136.7562,2400.0
2020-11-11 10:40:00,152.39,152.87,152.39,152.75,5301.0,136.6486,137.079,136.6486,136.9714,5301.0
2020-11-11 10:50:00,152.71,152.93,152.63,152.93,8836.0,136.9356,137.1328,136.8638,137.1328,8836.0
2020-11-11 11:00:00,152.92,153.23,152.88,153.17,4515.0,137.1239,137.4018,137.088,137.348,4515.0
2020-11-11 11:10:00,153.17,153.36,153.04,153.05,4400.0,137.348,137.5184,137.2315,137.2404,4400.0
2020-11-11 11:20:00,153.07,153.22,152.82,153.22,3774.0,137.2584,137.3929,137.0342,137.3929,3774.0
2020-11-11 11:30:00,153.36,153.47,152.88,152.93,8126.0,137.5184,137.6171,137.088,137.1328,8126.0
2020-11-11 11:40:00,152.89,153.09,152.8,152.8,4486.0,137.097,137.2763,137.0163,137.0163,4486.0
2020-11-11 11:50:00,152.78,152.96,152.61,152.94,7465.0,136.9983,137.1597,136.8459,137.1418,7465.0
2020-11-11 12:00:00,153.13,153.22,152.92,153.22,6060.0,137.3122,137.3929,137.1239,137.3929,6060.0
2020-11-11 12:10:00,153.23,153.33,152.99,153.0,3859.0,137.4018,137.4915,137.1866,137.1956,3859.0
2020-11-11 12:20:00,153.05,153.05,152.69,153.03,5293.0,137.2404,137.2404,136.9176,137.2225,5293.0
2020-11-11 12:30:00,153.03,153.14,152.9,152.96,6252.0,137.2225,137.3211,137.1059,137.1597,6252.0
2020-11-11 12:40:00,152.95,153.25,152.75,153.2,4143.0,137.1508,137.4198,136.9714,137.3749,4143.0
2020-11-11 12:50:00,153.06,153.15,152.97,153.07,3364.0,137.2494,137.3301,137.1687,137.2584,3364.0
2020-11-11 13:00:00,153.12,153.18,153.02,153.09,3410.0,137.3032,137.357,137.2135,137.2763,3410.0
2020-11-11 13:10:00,153.15,153.33,153.07,153.22,6050.0,137.3301,137.4915,137.2584,137.3929,6050.0
2020-11-11 13:20:00,153.18,153.28,153.07,153.17,5580.0,137.357,137.4467,137.2584,137.348,5580.0
2020-11-11 13:30:00,153.18,153.18,152.91,153.08,16004.0,137.357,137.357,137.1149,137.2673,16004.0
2020-11-11 13:40:00,153.07,153.07,152.8,152.88,9789.0,137.2584,137.2584,137.0163,137.088,9789.0
2020-11-11 13:50:00,152.85,152.99,152.71,152.99,7419.0,137.0611,137.1866,136.9356,137.1866,7419.0
2020-11-11 14:00:00,153.03,153.15,152.89,152.89,5098.0,137.2225,137.3301,137.097,137.097,5098.0
2020-11-11 14:10:00,152.93,153.03,152.88,152.88,3915.0,137.1328,137.2225,137.088,137.088,3915.0
2020-11-11 14:20:00,152.95,153.08,152.95,153.03,4643.0,137.1508,137.2673,137.1508,137.2225,4643.0
2020-11-11 14:30:00,153.08,153.34,153.01,153.29,5014.0,137.2673,137.5005,137.2046,137.4556,5014.0
2020-11-11 14:40:00,153.23,153.45,153.05,153.13,5640.0,137.4018,137.5991,137.2404,137.3122,5640.0
2020-11-11 14:50:00,153.13,153.46,153.05,153.44,6189.0,137.3122,137.6081,137.2404,137.5902,6189.0
2020-11-11 15:00:00,153.49,153.54,153.35,153.39,9003.0,137.635,137.6798,137.5095,137.5453,9003.0
2020-11-11 15:10:00,153.4,153.74,153.38,153.74,5467.0,137.5543,137.8592,137.5364,137.8592,5467.0
2020-11-11 15:20:00,153.74,153.77,153.42,153.42,9316.0,137.8592,137.8861,137.5722,137.5722,9316.0
2020-11-11 15:30:00,153.43,153.7,153.31,153.45,12201.0,137.5812,137.8233,137.4736,137.5991,12201.0
2020-11-11 15:40:00,153.43,153.69,153.43,153.62,15388.0,137.5812,137.8143,137.5812,137.7516,15388.0
2020-11-11 15:50:00,153.76,153.83,153.55,153.69,52709.0,137.8771,137.9399,137.6888,137.8143,52709.0
2020-11-12 09:30:00,153.86,153.99,153.02,153.4,14628.0,137.9668,138.0833,137.2135,137.5543,14628.0
2020-11-12 09:40:00,153.22,153.7,153.21,153.43,8792.0,137.3929,137.8233,137.3839,137.5812,8792.0
2020-11-12 09:50:00,153.49,153.63,153.32,153.43,4234.0,137.635,137.7605,137.4825,137.5812,4234.0
2020-11-12 10:00:00,153.41,153.6,153.08,153.59,9810.0,137.5633,137.7336,137.2673,137.7247,9810.0
2020-11-12 10:10:00,153.27,153.55,153.27,153.55,4801.0,137.4377,137.6888,137.4377,137.6888,4801.0
2020-11-12 10:20:00,153.57,153.59,153.26,153.38,5262.0,137.7067,137.7247,137.4287,137.5364,5262.0
2020-11-12 10:30:00,153.24,153.49,153.24,153.37,5756.0,137.4108,137.635,137.4108,137.5274,5756.0
2020-11-12 10:40:00,153.33,153.64,153.32,153.59,5134.0,137.4915,137.7695,137.4825,137.7247,5134.0
2020-11-12 10:50:00,153.63,153.97,153.63,153.87,5226.0,137.7605,138.0654,137.7605,137.9757,5226.0
2020-11-12 11:00:00,153.79,154.18,153.77,154.05,7533.0,137.904,138.2537,137.8861,138.1371,7533.0
2020-11-12 11:10:00,154.11,154.11,153.76,153.81,7663.0,138.1909,138.1909,137.8771,137.9219,7663.0
2020-11-12 11:20:00,153.81,153.96,153.76,153.84,5524.0,137.9219,138.0564,137.8771,137.9488,5524.0
2020-11-12 11:30:00,153.74,153.88,153.34,153.34,9605.0,137.8592,137.9847,137.5005,137.5005,9605.0
2020-11-12 11:40:00,153.34,153.4,153.06,153.11,4931.0,137.5005,137.5543,137.2494,137.2942,4931.0
2020-11-12 11:50:00,153.1,153.5,153.07,153.41,6747.0,137.2853,137.644,137.2584,137.5633,6747.0
2020-11-12 12:00:00,153.46,153.5,153.2,153.3,5047.0,137.6081,137.644,137.3749,137.4646,5047.0
2020-11-12 12:10:00,153.33,153.33,153.09,153.21,7194.0,137.4915,137.4915,137.2763,137.3839,7194.0
2020-11-12 12:20:00,153.25,153.31,152.89,152.89,5442.0,137.4198,137.4736,137.097,137.097,5442.0
2020-11-12 12:30:00,152.95,153.14,152.73,152.73,7474.0,137.1508,137.3211,136.9535,136.9535,7474.0
2020-11-12 12:40:00,152.66,152.73,152.49,152.49,5908.0,136.8907,136.9535,136.7383,136.7383,5908.0
2020-11-12 12:50:00,152.43,152.6,152.26,152.53,4234.0,136.6845,136.8369,136.532,136.7742,4234.0
2020-11-12 13:00:00,152.51,152.56,152.12,152.28,4466.0,136.7562,136.8011,136.4065,136.55,4466.0
2020-11-12 13:10:00,152.15,152.23,151.9,152.05,5708.0,136.4334,136.5051,136.2092,136.3437,5708.0
2020-11-12 13:20:00,152.2,152.27,151.99,152.23,6497.0,136.4782,136.541,136.2899,136.5051,6497.0
2020-11-12 13:30:00,152.23,152.44,151.96,152.12,6912.0,136.5051,136.6935,136.263,136.4065,6912.0
2020-11-12 13:40:00,152.12,152.18,151.99,152.11,4962.0,136.4065,136.4603,136.2899,136.3975,4962.0
2020-11-12 13:50:00,152.14,152.74,152.1,152.74,9822.0,136.4244,136.9625,136.3886,136.9625,9822.0
2020-11-12 14:00:00,152.66,152.9,152.55,152.55,6563.0,136.8907,137.1059,136.7921,136.7921,6563.0
2020-11-12 14:10:00,152.56,152.87,152.52,152.79,8314.0,136.8011,137.079,136.7652,137.0073,8314.0
2020-11-12 14:20:00,152.82,153.15,152.82,153.01,10347.0,137.0342,137.3301,137.0342,137.2046,10347.0
2020-11-12 14:30:00,152.92,153.32,152.89,153.32,7365.0,137.1239,137.4825,137.097,137.4825,7365.0
2020-11-12 14:40:00,153.17,153.17,152.92,153.13,8419.0,137.348,137.348,137.1239,137.3122,8419.0
2020-11-12 14:50:00,153.04,153.28,153.03,153.05,5869.0,137.2315,137.4467,137.2225,137.2404,5869.0
2020-11-12 15:00:00,153.0,153.1,152.74,152.89,10214.0,137.1956,137.2853,136.9625,137.097,10214.0
2020-11-12 15:10:00,152.95,153.28,152.9,153.2,10676.0,137.1508,137.4467,137.1059,137.3749,10676.0
2020-11-12 15:20:00,153.22,153.23,152.97,153.08,10129.0,137.3929,137.4018,137.1687,137.2673,10129.0
2020-11-12 15:30:00,153.02,153.06,152.86,153.03,11094.0,137.2135,137.2494,137.0701,137.2225,11094.0
2020-11-12 15:40:00,153.0,153.04,152.71,152.9,13782.0,137.1956,137.2315,136.9356,137.1059,13782.0
2020-11-12 15:50:00,153.34,153.63,152.98,153.56,42791.0,137.5005,137.7605,137.1777,137.6978,42791.0
2020-11-13 09:30:00,154.07,154.1,153.51,153.88,14398.0,138.1551,138.182,137.6529,137.9847,14398.0
2020-11-13 09:40:00,153.89,154.01,153.59,153.93,5756.0,137.9937,138.1013,137.7247,138.0295,5756.0
2020-11-13 09:50:00,153.95,154.14,153.74,154.02,6602.0,138.0475,138.2178,137.8592,138.1102,6602.0
2020-11-13 10:00:00,154.0,154.32,153.74,153.89,17113.0,138.0923,138.3793,137.8592,137.9937,17113.0
2020-11-13 10:10:00,153.89,153.95,153.37,153.66,4585.0,137.9937,138.0475,137.5274,137.7874,4585.0
2020-11-13 10:20:00,153.51,153.62,153.38,153.39,4314.0,137.6529,137.7516,137.5364,137.5453,4314.0
2020-11-13 10:30:00,153.38,154.02,153.37,153.7,7727.0,137.5364,138.1102,137.5274,137.8233,7727.0
2020-11-13 10:40:00,153.65,153.68,153.44,153.62,5750.0,137.7785,137.8054,137.5902,137.7516,5750.0
2020-11-13 10:50:00,153.63,153.71,153.51,153.55,6083.0,137.7605,137.8323,137.6529,137.6888,6083.0
2020-11-13 11:00:00,153.47,153.65,153.42,153.51,5424.0,137.6171,137.7785,137.5722,137.6529,5424.0
2020-11-13 11:10:00,153.47,153.47,153.05,153.18,3512.0,137.6171,137.6171,137.2404,137.357,3512.0
2020-11-13 11:20:00,153.19,153.22,152.8,152.86,3211.0,137.366,137.3929,137.0163,137.0701,3211.0
2020-11-13 11:30:00,152.93,153.02,152.63,152.72,4938.0,137.1328,137.2135,136.8638,136.9445,4938.0
2020-11-13 11:40:00,152.7,152.81,152.54,152.54,7268.0,136.9266,137.0252,136.7831,136.7831,7268.0
2020-11-13 11:50:00,152.58,152.68,152.47,152.67,6266.0,136.819,136.9087,136.7204,136.8997,6266.0
2020-11-13 12:00:00,152.74,152.87,152.6,152.66,5936.0,136.9625,137.079,136.8369,136.8907,5936.0
2020-11-13 12:10:00,152.67,152.7,152.47,152.62,3936.0,136.8997,136.9266,136.7204,136.8549,3936.0
2020-11-13 12:20:00,152.61,152.61,152.27,152.27,7193.0,136.8459,136.8459,136.541,136.541,7193.0
2020-11-13 12:30:00,152.31,152.45,152.24,152.42,4168.0,136.5769,136.7024,136.5141,136.6755,4168.0
2020-11-13 12:40:00,152.43,152.51,152.32,152.38,3820.0,136.6845,136.7562,136.5858,136.6396,3820.0
2020-11-13 12:50:00,152.42,152.53,152.36,152.45,3342.0,136.6755,136.7742,136.6217,136.7024,3342.0
2020-11-13 13:00:00,152.38,152.59,152.38,152.56,4033.0,136.6396,136.828,136.6396,136.8011,4033.0
2020-11-13 13:10:00,152.56,152.99,152.52,152.96,5587.0,136.8011,137.1866,136.7652,137.1597,5587.0
2020-11-13 13:20:00,152.82,152.85,152.74,152.84,3695.0,137.0342,137.0611,136.9625,137.0521,3695.0
2020-11-13 13:30:00,152.89,153.03,152.82,153.03,4729.0,137.097,137.2225,137.0342,137.2225,4729.0
2020-11-13 13:40:00,153.03,153.09,152.78,152.81,4555.0,137.2225,137.2763,136.9983,137.0252,4555.0
2020-11-13 13:50:00,152.99,152.99,152.67,152.73,3779.0,137.1866,137.1866,136.8997,136.9535,3779.0
2020-11-13 14:00:00,152.74,152.76,152.57,152.69,3740.0,136.9625,136.9804,136.81,136.9176,3740.0
2020-11-13 14:10:00,152.73,152.91,152.69,152.91,3361.0,136.9535,137.1149,136.9176,137.1149,3361.0
2020-11-13 14:20:00,153.0,153.17,152.94,153.12,6040.0,137.1956,137.348,137.1418,137.3032,6040.0
2020-11-13 14:30:00,153.21,153.27,153.11,153.14,4602.0,137.3839,137.4377,137.2942,137.3211,4602.0
2020-11-13 14:40:00,153.13,153.26,153.06,153.07,3330.0,137.3122,137.4287,137.2494,137.2584,3330.0
2020-11-13 14:50:00,153.08,153.34,153.05,153.28,4402.0,137.2673,137.5005,137.2404,137.4467,4402.0
2020-11-13 15:00:00,153.26,153.31,153.16,153.21,3693.0,137.4287,137.4736,137.3391,137.3839,3693.0
2020-11-13 15:10:00,153.25,153.28,152.99,153.1,4652.0,137.4198,137.4467,137.1866,137.2853,4652.0
2020-11-13 15:20:00,153.05,153.13,152.96,153.11,5689.0,137.2404,137.3122,137.1597,137.2942,5689.0
2020-11-13 15:30:00,153.16,153.63,153.06,153.56,9330.0,137.3391,137.7605,137.2494,137.6978,9330.0
2020-11-13 15:40:00,153.53,153.82,153.51,153.78,18657.0,137.6709,137.9309,137.6529,137.895,18657.0
2020-11-13 15:50:00,153.78,154.18,153.68,154.0,52945.0,137.895,138.2537,137.8054,138.0923,52945.0
2020-11-16 09:30:00,154.95,155.24,154.18,154.73,31094.0,138.9442,139.2042,138.2537,138.7469,31094.0
2020-11-16 09:40:00,154.7,154.86,153.84,154.61,12508.0,138.72,138.8635,137.9488,138.6393,12508.0
2020-11-16 09:50:00,154.62,154.69,154.17,154.29,11672.0,138.6483,138.711,138.2447,138.3524,11672.0
2020-11-16 10:00:00,154.28,154.47,153.79,154.16,8607.0,138.3434,138.5138,137.904,138.2358,8607.0
2020-11-16 10:10:00,154.13,154.37,153.86,153.87,7406.0,138.2089,138.4241,137.9668,137.9757,7406.0
2020-11-16 10:20:00,153.92,154.54,153.92,154.48,7787.0,138.0206,138.5765,138.0206,138.5227,7787.0
2020-11-16 10:30:00,154.44,154.96,154.43,154.95,4434.0,138.4869,138.9531,138.4779,138.9442,4434.0
2020-11-16 10:40:00,154.85,155.09,154.5,154.82,7958.0,138.8545,139.0697,138.5407,138.8276,7958.0
2020-11-16 10:50:00,154.79,155.17,154.78,154.98,5151.0,138.8007,139.1415,138.7917,138.9711,5151.0
2020-11-16 11:00:00,155.14,155.47,155.07,155.35,6868.0,139.1145,139.4105,139.0518,139.3029,6868.0
2020-11-16 11:10:00,155.32,155.49,155.18,155.37,9395.0,139.276,139.4284,139.1504,139.3208,9395.0
2020-11-16 11:20:00,155.45,155.48,155.16,155.37,4605.0,139.3925,139.4194,139.1325,139.3208,4605.0
2020-11-16 11:30:00,155.31,155.31,154.83,154.88,11691.0,139.267,139.267,138.8366,138.8814,11691.0
2020-11-16 11:40:00,154.8,154.87,154.6,154.66,9057.0,138.8097,138.8724,138.6303,138.6841,9057.0
2020-11-16 11:50:00,154.63,154.63,154.37,154.47,10392.0,138.6572,138.6572,138.4241,138.5138,10392.0
2020-11-16 12:00:00,154.43,154.72,154.42,154.72,6146.0,138.4779,138.7379,138.4689,138.7379,6146.0
2020-11-16 12:10:00,154.65,154.72,154.47,154.5,5314.0,138.6752,138.7379,138.5138,138.5407,5314.0
2020-11-16 12:20:00,154.56,154.64,154.48,154.55,4210.0,138.5945,138.6662,138.5227,138.5855,4210.0
2020-11-16 12:30:00,154.52,154.75,154.52,154.61,2667.0,138.5586,138.7648,138.5586,138.6393,2667.0
2020-11-16 12:40:00,154.61,154.7,154.48,154.53,2759.0,138.6393,138.72,138.5227,138.5676,2759.0
2020-11-16 12:50:00,154.55,154.7,154.39,154.62,3400.0,138.5855,138.72,138.442,138.6483,3400.0
2020-11-16 13:00:00,154.58,154.58,154.34,154.34,2800.0,138.6124,138.6124,138.3972,138.3972,2800.0
2020-11-16 13:10:00,154.37,154.58,154.34,154.43,3535.0,138.4241,138.6124,138.3972,138.4779,3535.0
2020-11-16 13:20:00,154.37,154.47,154.29,154.33,2735.0,138.4241,138.5138,138.3524,138.3882,2735.0
2020-11-16 13:30:00,154.34,154.49,154.33,154.43,2650.0,138.3972,138.5317,138.3882,138.4779,2650.0
2020-11-16 13:40:00,154.42,154.5,154.16,154.39,5165.0,138.4689,138.5407,138.2358,138.442,5165.0
2020-11-16 13:50:00,154.44,154.78,154.44,154.58,3500.0,138.4869,138.7917,138.4869,138.6124,3500.0
2020-11-16 14:00:00,154.55,154.77,154.55,154.58,3955.0,138.5855,138.7828,138.5855,138.6124,3955.0
2020-11-16 14:10:00,154.55,154.95,154.53,154.92,7743.0,138.5855,138.9442,138.5676,138.9173,7743.0
2020-11-16 14:20:00,154.94,155.02,154.77,155.01,6167.0,138.9352,139.0069,138.7828,138.998,6167.0
2020-11-16 14:30:00,155.09,155.22,154.94,155.11,7567.0,139.0697,139.1863,138.9352,139.0876,7567.0
2020-11-16 14:40:00,155.14,155.19,155.07,155.07,6326.0,139.1145,139.1594,139.0518,139.0518,6326.0
2020-11-16 14:50:00,155.08,155.28,155.07,155.22,5895.0,139.0607,139.2401,139.0518,139.1863,5895.0
2020-11-16 15:00:00,155.15,155.2,154.94,155.07,7100.0,139.1235,139.1684,138.9352,139.0518,7100.0
2020-11-16 15:10:00,155.09,155.29,155.01,155.07,7817.0,139.0697,139.2491,138.998,139.0518,7817.0
2020-11-16 15:20:00,155.07,155.32,155.07,155.13,9325.0,139.0518,139.276,139.0518,139.1056,9325.0
2020-11-16 15:30:00,155.17,155.25,154.99,155.09,11131.0,139.1415,139.2132,138.98,139.0697,11131.0
2020-11-16 15:40:00,155.09,155.39,155.08,155.2,17157.0,139.0697,139.3387,139.0607,139.1684,17157.0
2020-11-16 15:50:00,155.23,155.33,154.93,155.23,73821.0,139.1953,139.2849,138.9262,139.1953,73821.0
2020-11-17 09:30:00,154.52,154.52,153.9,154.0,8589.0,138.5586,138.5586,138.0026,138.0923,8589.0
2020-11-17 09:40:00,153.99,154.37,153.82,154.37,9307.0,138.0833,138.4241,137.9309,138.4241,9307.0
2020-11-17 09:50:00,154.33,154.45,153.84,154.22,6605.0,138.3882,138.4958,137.9488,138.2896,6605.0
2020-11-17 10:00:00,154.08,154.35,153.84,153.9,9349.0,138.164,138.4062,137.9488,138.0026,9349.0
2020-11-17 10:10:00,153.83,154.07,153.47,153.71,10201.0,137.9399,138.1551,137.6171,137.8323,10201.0
2020-11-17 10:20:00,153.76,153.8,153.31,153.53,10560.0,137.8771,137.913,137.4736,137.6709,10560.0
2020-11-17 10:30:00,153.66,153.9,153.59,153.8,7146.0,137.7874,138.0026,137.7247,137.913,7146.0
2020-11-17 10:40:00,153.78,153.78,153.52,153.73,3304.0,137.895,137.895,137.6619,137.8502,3304.0
2020-11-17 10:50:00,153.69,154.24,153.62,154.24,9089.0,137.8143,138.3075,137.7516,138.3075,9089.0
2020-11-17 11:00:00,154.22,154.3,154.07,154.21,7339.0,138.2896,138.3613,138.1551,138.2806,7339.0
2020-11-17 11:10:00,154.21,154.47,154.03,154.3,10356.0,138.2806,138.5138,138.1192,138.3613,10356.0
2020-11-17 11:20:00,154.36,154.64,154.31,154.64,6503.0,138.4151,138.6662,138.3703,138.6662,6503.0
2020-11-17 11:30:00,154.59,154.83,154.46,154.7,6592.0,138.6214,138.8366,138.5048,138.72,6592.0
2020-11-17 11:40:00,154.7,154.9,154.59,154.59,8892.0,138.72,138.8993,138.6214,138.6214,8892.0
2020-11-17 11:50:00,154.51,154.55,154.23,154.37,5960.0,138.5496,138.5855,138.2985,138.4241,5960.0
2020-11-17 12:00:00,154.4,154.44,154.19,154.3,6954.0,138.451,138.4869,138.2627,138.3613,6954.0
2020-11-17 12:10:00,154.24,154.78,154.2,154.7,3472.0,138.3075,138.7917,138.2716,138.72,3472.0
2020-11-17 12:20:00,154.67,154.71,154.42,154.59,3413.0,138.6931,138.729,138.4689,138.6214,3413.0
2020-11-17 12:30:00,154.59,154.92,154.59,154.8,3709.0,138.6214,138.9173,138.6214,138.8097,3709.0
2020-11-17 12:40:00,154.83,154.83,154.63,154.77,2604.0,138.8366,138.8366,138.6572,138.7828,2604.0
2020-11-17 12:50:00,154.74,154.81,154.54,154.61,2204.0,138.7559,138.8186,138.5765,138.6393,2204.0
2020-11-17 13:00:00,154.61,154.75,154.58,154.7,3956.0,138.6393,138.7648,138.6124,138.72,3956.0
2020-11-17 13:10:00,154.67,154.76,154.59,154.59,2990.0,138.6931,138.7738,138.6214,138.6214,2990.0
2020-11-17 13:20:00,154.56,154.76,154.55,154.75,2938.0,138.5945,138.7738,138.5855,138.7648,2938.0
2020-11-17 13:30:00,154.76,154.8,154.62,154.77,2747.0,138.7738,138.8097,138.6483,138.7828,2747.0
2020-11-17 13:40:00,154.77,154.9,154.76,154.9,3084.0,138.7828,138.8993,138.7738,138.8993,3084.0
2020-11-17 13:50:00,154.86,154.86,154.66,154.81,2761.0,138.8635,138.8635,138.6841,138.8186,2761.0
2020-11-17 14:00:00,154.78,154.88,154.71,154.86,4203.0,138.7917,138.8814,138.729,138.8635,4203.0
2020-11-17 14:10:00,154.84,154.97,154.81,154.84,4577.0,138.8455,138.9621,138.8186,138.8455,4577.0
2020-11-17 14:20:00,154.86,154.93,154.58,154.61,6307.0,138.8635,138.9262,138.6124,138.6393,6307.0
2020-11-17 14:30:00,154.59,154.68,154.4,154.51,11592.0,138.6214,138.7021,138.451,138.5496,11592.0
2020-11-17 14:40:00,154.5,154.53,154.15,154.18,10408.0,138.5407,138.5676,138.2268,138.2537,10408.0
2020-11-17 14:50:00,154.18,154.18,153.69,153.85,13770.0,138.2537,138.2537,137.8143,137.9578,13770.0
2020-11-17 15:00:00,153.9,154.03,153.55,153.6,13228.0,138.0026,138.1192,137.6888,137.7336,13228.0
2020-11-17 15:10:00,153.59,153.73,153.33,153.33,13389.0,137.7247,137.8502,137.4915,137.4915,13389.0
2020-11-17 15:20:00,153.31,153.34,152.74,152.97,24760.0,137.4736,137.5005,136.9625,137.1687,24760.0
2020-11-17 15:30:00,152.9,153.25,152.89,153.16,26950.0,137.1059,137.4198,137.097,137.3391,26950.0
2020-11-17 15:40:00,153.18,153.25,152.8,152.95,24604.0,137.357,137.4198,137.0163,137.1508,24604.0
2020-11-17 15:50:00,152.84,153.29,152.59,152.96,96030.0,137.0521,137.4556,136.828,137.1597,96030.0
2020-11-18 09:30:00,153.62,153.71,152.82,152.97,15395.0,137.7516,137.8323,137.0342,137.1687,15395.0
2020-11-18 09:40:00,153.06,153.29,152.95,153.22,6618.0,137.2494,137.4556,137.1508,137.3929,6618.0
2020-11-18 09:50:00,153.22,153.69,153.01,153.69,4365.0,137.3929,137.8143,137.2046,137.8143,4365.0
2020-11-18 10:00:00,153.66,153.7,153.25,153.31,7988.0,137.7874,137.8233,137.4198,137.4736,7988.0
2020-11-18 10:10:00,153.35,153.99,153.35,153.99,2450.0,137.5095,138.0833,137.5095,138.0833,2450.0
2020-11-18 10:20:00,153.79,153.9,153.46,153.87,3547.0,137.904,138.0026,137.6081,137.9757,3547.0
2020-11-18 10:30:00,153.88,154.11,153.69,154.04,6138.0,137.9847,138.1909,137.8143,138.1282,6138.0
2020-11-18 10:40:00,154.13,154.39,154.11,154.31,14977.0,138.2089,138.442,138.1909,138.3703,14977.0
2020-11-18 10:50:00,154.28,154.28,153.29,153.34,11161.0,138.3434,138.3434,137.4556,137.5005,11161.0
2020-11-18 11:00:00,153.29,153.73,153.24,153.39,3245.0,137.4556,137.8502,137.4108,137.5453,3245.0
2020-11-18 11:10:00,153.28,153.38,152.85,153.03,7208.0,137.4467,137.5364,137.0611,137.2225,7208.0
2020-11-18 11:20:00,152.98,153.15,152.85,153.15,2959.0,137.1777,137.3301,137.0611,137.3301,2959.0
2020-11-18 11:30:00,153.12,153.24,153.02,153.24,3427.0,137.3032,137.4108,137.2135,137.4108,3427.0
2020-11-18 11:40:00,153.29,153.36,153.11,153.15,15473.0,137.4556,137.5184,137.2942,137.3301,15473.0
2020-11-18 11:50:00,153.19,153.19,152.77,152.79,4593.0,137.366,137.366,136.9894,137.0073,4593.0
2020-11-18 12:00:00,152.77,152.89,152.58,152.89,4169.0,136.9894,137.097,136.819,137.097,4169.0
2020-11-18 12:10:00,152.81,153.14,152.77,152.85,6037.0,137.0252,137.3211,136.9894,137.0611,6037.0
2020-11-18 12:20:00,152.77,152.83,152.68,152.68,3256.0,136.9894,137.0432,136.9087,136.9087,3256.0
2020-11-18 12:30:00,152.64,152.73,152.55,152.64,4661.0,136.8728,136.9535,136.7921,136.8728,4661.0
2020-11-18 12:40:00,152.59,152.59,152.38,152.42,4330.0,136.828,136.828,136.6396,136.6755,4330.0
2020-11-18 12:50:00,152.4,152.41,152.2,152.24,2101.0,136.6576,136.6665,136.4782,136.5141,2101.0
2020-11-18 13:00:00,152.22,152.25,152.15,152.25,3003.0,136.4962,136.5231,136.4334,136.5231,3003.0
2020-11-18 13:10:00,152.29,152.56,152.26,152.4,5600.0,136.5589,136.8011,136.532,136.6576,5600.0
2020-11-18 13:20:00,152.46,152.48,152.21,152.28,3031.0,136.7114,136.7293,136.4872,136.55,3031.0
2020-11-18 13:30:00,152.2,152.31,152.03,152.27,2700.0,136.4782,136.5769,136.3258,136.541,2700.0
2020-11-18 13:40:00,152.27,152.31,151.94,151.94,16025.0,136.541,136.5769,136.2451,136.2451,16025.0
2020-11-18 13:50:00,151.86,152.08,151.79,152.07,3619.0,136.1734,136.3706,136.1106,136.3617,3619.0
2020-11-18 14:00:00,152.09,152.27,152.03,152.1,5270.0,136.3796,136.541,136.3258,136.3886,5270.0
2020-11-18 14:10:00,152.04,152.04,151.84,151.94,5855.0,136.3348,136.3348,136.1554,136.2451,5855.0
2020-11-18 14:20:00,151.91,151.91,151.66,151.74,12237.0,136.2182,136.2182,135.994,136.0658,12237.0
2020-11-18 14:30:00,151.77,151.82,151.63,151.67,8794.0,136.0927,136.1375,135.9671,136.003,8794.0
2020-11-18 14:40:00,151.64,151.74,151.53,151.65,4671.0,135.9761,136.0658,135.8775,135.9851,4671.0
2020-11-18 14:50:00,151.61,151.79,151.52,151.63,6848.0,135.9492,136.1106,135.8685,135.9671,6848.0
2020-11-18 15:00:00,151.67,151.68,151.36,151.65,9889.0,136.003,136.012,135.725,135.9851,9889.0
2020-11-18 15:10:00,151.65,151.88,151.65,151.65,6996.0,135.9851,136.1913,135.9851,135.9851,6996.0
2020-11-18 15:20:00,151.6,151.8,151.51,151.53,7849.0,135.9402,136.1196,135.8595,135.8775,7849.0
2020-11-18 15:30:00,151.53,151.59,151.05,151.08,12570.0,135.8775,135.9313,135.447,135.4739,12570.0
2020-11-18 15:40:00,151.12,151.16,150.71,150.95,23512.0,135.5098,135.5457,135.1422,135.3574,23512.0
2020-11-18 15:50:00,150.97,151.0,150.56,150.63,54246.0,135.3753,135.4022,135.0076,135.0704,54246.0
2020-11-19 09:30:00,149.08,149.24,147.64,148.1,27131.0,134.3999,134.5442,133.1017,133.5164,27131.0
2020-11-19 09:40:00,148.1,148.61,147.76,148.28,11458.0,133.5164,133.9762,133.2099,133.6787,11458.0
2020-11-19 09:50:00,148.45,148.69,148.32,148.69,6254.0,133.832,134.0483,133.7148,134.0483,6254.0
2020-11-19 10:00:00,148.54,148.85,148.48,148.52,7175.0,133.9131,134.1926,133.859,133.8951,7175.0
2020-11-19 10:10:00,148.62,148.64,148.13,148.16,3856.0,133.9852,134.0033,133.5435,133.5705,3856.0
2020-11-19 10:20:00,148.15,148.15,147.67,147.75,5565.0,133.5615,133.5615,133.1288,133.2009,5565.0
2020-11-19 10:30:00,147.64,148.25,147.64,148.15,5772.0,133.1017,133.6517,133.1017,133.5615,5772.0
2020-11-19 10:40:00,148.39,148.64,148.38,148.47,6215.0,133.7779,134.0033,133.7689,133.85,6215.0
2020-11-19 10:50:00,148.48,148.53,148.23,148.31,8523.0,133.859,133.9041,133.6336,133.7058,8523.0
2020-11-19 11:00:00,148.29,148.42,148.25,148.39,4819.0,133.6877,133.8049,133.6517,133.7779,4819.0
2020-11-19 11:10:00,148.33,148.61,148.3,148.61,3688.0,133.7238,133.9762,133.6967,133.9762,3688.0
2020-11-19 11:20:00,148.6,148.83,148.59,148.66,5810.0,133.9672,134.1746,133.9582,134.0213,5810.0
2020-11-19 11:30:00,148.65,148.65,148.4,148.5,9349.0,134.0123,134.0123,133.7869,133.877,9349.0
2020-11-19 11:40:00,148.52,148.99,148.49,148.86,26703.0,133.8951,134.3188,133.868,134.2016,26703.0
2020-11-19 11:50:00,148.9,148.91,148.3,148.72,26037.0,134.2377,134.2467,133.6967,134.0754,26037.0
2020-11-19 12:00:00,148.67,148.85,148.6,148.84,4884.0,134.0303,134.1926,133.9672,134.1836,4884.0
2020-11-19 12:10:00,148.82,148.94,148.73,148.75,5067.0,134.1655,134.2737,134.0844,134.1024,5067.0
2020-11-19 12:20:00,148.75,148.84,148.4,148.84,2093.0,134.1024,134.1836,133.7869,134.1836,2093.0
2020-11-19 12:30:00,148.82,149.03,148.56,149.03,4006.0,134.1655,134.3549,133.9311,134.3549,4006.0
2020-11-19 12:40:00,148.89,149.02,148.53,148.64,5209.0,134.2286,134.3458,133.9041,134.0033,5209.0
2020-11-19 12:50:00,148.62,148.74,148.53,148.56,4924.0,133.9852,134.0934,133.9041,133.9311,4924.0
2020-11-19 13:00:00,148.55,148.9,148.55,148.61,3369.0,133.9221,134.2377,133.9221,133.9762,3369.0
2020-11-19 13:10:00,148.69,148.74,148.51,148.52,3477.0,134.0483,134.0934,133.8861,133.8951,3477.0
2020-11-19 13:20:00,148.5,148.89,148.5,148.73,3007.0,133.877,134.2286,133.877,134.0844,3007.0
2020-11-19 13:30:00,148.77,148.79,148.5,148.52,7625.0,134.1205,134.1385,133.877,133.8951,7625.0
2020-11-19 13:40:00,148.49,148.8,148.41,148.8,4029.0,133.868,134.1475,133.7959,134.1475,4029.0
2020-11-19 13:50:00,148.82,148.98,148.82,148.94,2746.0,134.1655,134.3098,134.1655,134.2737,2746.0
2020-11-19 14:00:00,148.91,148.97,148.78,148.93,3902.0,134.2467,134.3008,134.1295,134.2647,3902.0
2020-11-19 14:10:00,148.91,149.07,148.87,149.0,4013.0,134.2467,134.3909,134.2106,134.3278,4013.0
2020-11-19 14:20:00,149.03,149.22,148.99,149.2,3060.0,134.3549,134.5261,134.3188,134.5081,3060.0
2020-11-19 14:30:00,149.26,149.65,149.26,149.56,3897.0,134.5622,134.9138,134.5622,134.8327,3897.0
2020-11-19 14:40:00,149.55,149.8,149.52,149.76,6253.0,134.8237,135.049,134.7966,135.013,6253.0
2020-11-19 14:50:00,149.74,149.82,149.53,149.58,6310.0,134.9949,135.0671,134.8056,134.8507,6310.0
2020-11-19 15:00:00,149.58,149.58,149.42,149.57,3122.0,134.8507,134.8507,134.7065,134.8417,3122.0
2020-11-19 15:10:00,149.63,149.72,149.48,149.55,3348.0,134.8958,134.9769,134.7605,134.8237,3348.0
2020-11-19 15:20:00,149.57,149.65,149.33,149.41,6075.0,134.8417,134.9138,134.6253,134.6974,6075.0
2020-11-19 15:30:00,149.47,149.89,149.39,149.72,8618.0,134.7515,135.1302,134.6794,134.9769,8618.0
2020-11-19 15:40:00,149.7,149.91,149.52,149.52,15644.0,134.9589,135.1482,134.7966,134.7966,15644.0
2020-11-19 15:50:00,149.59,149.8,149.39,149.4,47320.0,134.8597,135.049,134.6794,134.6884,47320.0
2020-11-20 09:30:00,149.09,149.37,148.42,148.54,31006.0,134.4089,134.6614,133.8049,133.9131,31006.0
2020-11-20 09:40:00,148.53,149.01,148.44,148.8,9055.0,133.9041,134.3368,133.823,134.1475,9055.0
2020-11-20 09:50:00,148.94,149.15,148.64,148.94,11836.0,134.2737,134.463,134.0033,134.2737,11836.0
2020-11-20 10:00:00,149.04,149.04,148.45,148.45,4913.0,134.3639,134.3639,133.832,133.832,4913.0
2020-11-20 10:10:00,148.44,148.44,147.92,147.93,4589.0,133.823,133.823,133.3542,133.3632,4589.0
2020-11-20 10:20:00,147.89,148.41,147.86,148.09,13601.0,133.3271,133.7959,133.3001,133.5074,13601.0
2020-11-20 10:30:00,148.1,148.1,147.79,147.91,2795.0,133.5164,133.5164,133.237,133.3451,2795.0
2020-11-20 10:40:00,147.86,147.86,147.5,147.52,7433.0,133.3001,133.3001,132.9755,132.9935,7433.0
2020-11-20 10:50:00,147.52,147.58,147.28,147.53,7691.0,132.9935,133.0476,132.7772,133.0026,7691.0
2020-11-20 11:00:00,147.54,148.15,147.52,148.15,3584.0,133.0116,133.5615,132.9935,133.5615,3584.0
2020-11-20 11:10:00,148.17,148.17,147.76,147.76,3214.0,133.5795,133.5795,133.2099,133.2099,3214.0
2020-11-20 11:20:00,147.84,148.06,147.78,148.02,4154.0,133.282,133.4804,133.2279,133.4443,4154.0
2020-11-20 11:30:00,148.05,148.24,147.98,148.11,8787.0,133.4714,133.6426,133.4083,133.5254,8787.0
2020-11-20 11:40:00,148.11,148.32,147.91,147.93,9504.0,133.5254,133.7148,133.3451,133.3632,9504.0
2020-11-20 11:50:00,148.0,148.21,147.91,147.94,2577.0,133.4263,133.6156,133.3451,133.3722,2577.0
2020-11-20 12:00:00,147.93,148.1,147.9,147.9,2255.0,133.3632,133.5164,133.3361,133.3361,2255.0
2020-11-20 12:10:00,147.88,147.89,147.62,147.62,4124.0,133.3181,133.3271,133.0837,133.0837,4124.0
2020-11-20 12:20:00,147.68,147.77,147.63,147.67,2436.0,133.1378,133.2189,133.0927,133.1288,2436.0
2020-11-20 12:30:00,147.65,147.69,147.53,147.53,3647.0,133.1107,133.1468,133.0026,133.0026,3647.0
2020-11-20 12:40:00,147.52,147.56,147.37,147.37,2506.0,132.9935,133.0296,132.8583,132.8583,2506.0
2020-11-20 12:50:00,147.3,147.43,147.28,147.36,3625.0,132.7952,132.9124,132.7772,132.8493,3625.0
2020-11-20 13:00:00,147.35,147.42,147.14,147.26,4910.0,132.8403,132.9034,132.651,132.7591,4910.0
2020-11-20 13:10:00,147.23,147.41,147.23,147.25,4224.0,132.7321,132.8944,132.7321,132.7501,4224.0
2020-11-20 13:20:00,147.28,147.49,147.26,147.42,3198.0,132.7772,132.9665,132.7591,132.9034,3198.0
2020-11-20 13:30:00,147.53,147.53,147.39,147.49,5689.0,133.0026,133.0026,132.8763,132.9665,5689.0
2020-11-20 13:40:00,147.47,147.49,147.36,147.38,4092.0,132.9485,132.9665,132.8493,132.8673,4092.0
2020-11-20 13:50:00,147.43,147.52,147.4,147.4,5561.0,132.9124,132.9935,132.8854,132.8854,5561.0
2020-11-20 14:00:00,147.41,147.69,147.41,147.69,9592.0,132.8944,133.1468,132.8944,133.1468,9592.0
2020-11-20 14:10:00,147.75,147.76,147.64,147.74,6184.0,133.2009,133.2099,133.1017,133.1919,6184.0
2020-11-20 14:20:00,147.71,147.8,147.61,147.63,4615.0,133.1648,133.246,133.0747,133.0927,4615.0
2020-11-20 14:30:00,147.67,147.81,147.58,147.72,2741.0,133.1288,133.255,133.0476,133.1739,2741.0
2020-11-20 14:40:00,147.59,147.66,147.53,147.57,3311.0,133.0567,133.1198,133.0026,133.0386,3311.0
2020-11-20 14:50:00,147.59,147.61,147.53,147.6,3529.0,133.0567,133.0747,133.0026,133.0657,3529.0
2020-11-20 15:00:00,147.67,147.69,147.17,147.21,7215.0,133.1288,133.1468,132.678,132.7141,7215.0
2020-11-20 15:10:00,147.22,147.34,147.03,147.16,4456.0,132.7231,132.8313,132.5518,132.669,4456.0
2020-11-20 15:20:00,147.17,147.44,147.16,147.41,3389.0,132.678,132.9214,132.669,132.8944,3389.0
2020-11-20 15:30:00,147.37,147.61,147.24,147.52,14751.0,132.8583,133.0747,132.7411,132.9935,14751.0
2020-11-20 15:40:00,147.51,147.81,147.44,147.68,14069.0,132.9845,133.255,132.9214,133.1378,14069.0
2020-11-20 15:50:00,147.65,147.82,147.43,147.78,57014.0,133.1107,133.264,132.9124,133.2279,57014.0
2020-11-23 09:30:00,147.48,147.75,146.84,147.45,14323.0,132.9575,133.2009,132.3805,132.9304,14323.0
2020-11-23 09:40:00,147.35,148.35,147.35,147.86,3245.0,132.8403,133.7418,132.8403,133.3001,3245.0
2020-11-23 09:50:00,147.87,148.06,147.8,147.82,5330.0,133.3091,133.4804,133.246,133.264,5330.0
2020-11-23 10:00:00,147.76,147.9,147.52,147.72,9030.0,133.2099,133.3361,132.9935,133.1739,9030.0
2020-11-23 10:10:00,147.65,147.76,147.49,147.57,5868.0,133.1107,133.2099,132.9665,133.0386,5868.0
2020-11-23 10:20:00,147.58,147.72,146.89,146.89,5959.0,133.0476,133.1739,132.4256,132.4256,5959.0
2020-11-23 10:30:00,146.95,147.39,146.88,147.32,6724.0,132.4797,132.8763,132.4166,132.8132,6724.0
2020-11-23 10:40:00,147.39,147.46,147.18,147.45,3130.0,132.8763,132.9395,132.687,132.9304,3130.0
2020-11-23 10:50:00,147.44,147.61,147.37,147.41,3902.0,132.9214,133.0747,132.8583,132.8944,3902.0
2020-11-23 11:00:00,147.37,147.52,146.9,146.9,6035.0,132.8583,132.9935,132.4346,132.4346,6035.0
2020-11-23 11:10:00,146.9,147.0,146.66,146.79,7545.0,132.4346,132.5248,132.2182,132.3354,7545.0
2020-11-23 11:20:00,146.84,147.01,146.84,146.97,2200.0,132.3805,132.5338,132.3805,132.4977,2200.0
2020-11-23 11:30:00,147.02,147.03,146.61,146.72,4696.0,132.5428,132.5518,132.1732,132.2723,4696.0
2020-11-23 11:40:00,146.71,146.88,146.59,146.76,6367.0,132.2633,132.4166,132.1551,132.3084,6367.0
2020-11-23 11:50:00,146.75,146.84,146.64,146.72,9098.0,132.2994,132.3805,132.2002,132.2723,9098.0
2020-11-23 12:00:00,146.71,146.81,146.5,146.59,8166.0,132.2633,132.3535,132.074,132.1551,8166.0
2020-11-23 12:10:00,146.56,146.69,146.48,146.64,5409.0,132.1281,132.2453,132.056,132.2002,5409.0
2020-11-23 12:20:00,146.55,146.88,146.45,146.8,14783.0,132.1191,132.4166,132.0289,132.3444,14783.0
2020-11-23 12:30:00,146.84,146.92,146.79,146.92,13617.0,132.3805,132.4526,132.3354,132.4526,13617.0
2020-11-23 12:40:00,146.95,147.19,146.91,147.05,4143.0,132.4797,132.696,132.4436,132.5698,4143.0
2020-11-23 12:50:00,147.02,147.06,146.82,146.83,4423.0,132.5428,132.5788,132.3625,132.3715,4423.0
2020-11-23 13:00:00,146.8,146.85,146.7,146.8,4234.0,132.3444,132.3895,132.2543,132.3444,4234.0
2020-11-23 13:10:00,146.81,146.93,146.79,146.79,3405.0,132.3535,132.4616,132.3354,132.3354,3405.0
2020-11-23 13:20:00,146.75,147.02,146.67,146.98,18073.0,132.2994,132.5428,132.2272,132.5067,18073.0
2020-11-23 13:30:00,146.95,147.0,146.53,146.55,4199.0,132.4797,132.5248,132.101,132.1191,4199.0
2020-11-23 13:40:00,146.55,146.6,146.31,146.46,5685.0,132.1191,132.1641,131.9027,132.0379,5685.0
2020-11-23 13:50:00,146.43,146.5,146.38,146.47,3805.0,132.0109,132.074,131.9658,132.0469,3805.0
2020-11-23 14:00:00,146.45,146.63,146.45,146.62,4206.0,132.0289,132.1912,132.0289,132.1822,4206.0
2020-11-23 14:10:00,146.61,146.61,146.34,146.34,4824.0,132.1732,132.1732,131.9297,131.9297,4824.0
2020-11-23 14:20:00,146.4,146.8,146.4,146.75,5186.0,131.9838,132.3444,131.9838,132.2994,5186.0
2020-11-23 14:30:00,146.73,146.88,146.7,146.74,5165.0,132.2813,132.4166,132.2543,132.2904,5165.0
2020-11-23 14:40:00,146.82,146.91,146.73,146.75,5763.0,132.3625,132.4436,132.2813,132.2994,5763.0
2020-11-23 14:50:00,146.79,147.39,146.76,147.39,26285.0,132.3354,132.8763,132.3084,132.8763,26285.0
2020-11-23 15:00:00,147.39,147.6,147.31,147.48,9055.0,132.8763,133.0657,132.8042,132.9575,9055.0
2020-11-23 15:10:00,147.49,147.58,147.41,147.41,10319.0,132.9665,133.0476,132.8944,132.8944,10319.0
2020-11-23 15:20:00,147.37,147.37,147.01,147.09,11637.0,132.8583,132.8583,132.5338,132.6059,11637.0
2020-11-23 15:30:00,147.09,147.1,146.8,146.8,16423.0,132.6059,132.6149,132.3444,132.3444,16423.0
2020-11-23 15:40:00,146.79,146.93,146.71,146.89,20266.0,132.3354,132.4616,132.2633,132.4256,20266.0
2020-11-23 15:50:00,146.92,147.08,146.65,146.83,41895.0,132.4526,132.5969,132.2092,132.3715,41895.0
2020-11-24 09:30:00,147.6,148.38,147.54,147.74,20811.0,133.0657,133.7689,133.0116,133.1919,20811.0
2020-11-24 09:40:00,147.66,147.82,147.33,147.48,7275.0,133.1198,133.264,132.8223,132.9575,7275.0
2020-11-24 09:50:00,147.54,147.7,147.4,147.48,6613.0,133.0116,133.1558,132.8854,132.9575,6613.0
2020-11-24 10:00:00,147.4,147.57,147.18,147.43,7516.0,132.8854,133.0386,132.687,132.9124,7516.0
2020-11-24 10:10:00,147.38,147.89,147.12,147.81,8630.0,132.8673,133.3271,132.6329,133.255,8630.0
2020-11-24 10:20:00,147.76,148.0,147.69,148.0,7369.0,133.2099,133.4263,133.1468,133.4263,7369.0
2020-11-24 10:30:00,147.99,148.11,147.77,147.9,8500.0,133.4173,133.5254,133.2189,133.3361,8500.0
2020-11-24 10:40:00,147.88,148.14,147.79,147.88,8288.0,133.3181,133.5525,133.237,133.3181,8288.0
2020-11-24 10:50:00,147.94,148.13,147.78,148.1,6332.0,133.3722,133.5435,133.2279,133.5164,6332.0
2020-11-24 11:00:00,148.1,148.29,148.02,148.13,9420.0,133.5164,133.6877,133.4443,133.5435,9420.0
2020-11-24 11:10:00,148.05,148.48,148.04,148.41,6652.0,133.4714,133.859,133.4623,133.7959,6652.0
2020-11-24 11:20:00,148.51,148.87,148.39,148.66,9186.0,133.8861,134.2106,133.7779,134.0213,9186.0
2020-11-24 11:30:00,148.62,148.62,147.96,147.96,12931.0,133.9852,133.9852,133.3902,133.3902,12931.0
2020-11-24 11:40:00,147.92,148.27,147.53,148.07,27369.0,133.3542,133.6697,133.0026,133.4894,27369.0
2020-11-24 11:50:00,147.98,148.5,147.95,148.12,6031.0,133.4083,133.877,133.3812,133.5345,6031.0
2020-11-24 12:00:00,148.18,148.36,148.08,148.15,2909.0,133.5886,133.7508,133.4984,133.5615,2909.0
2020-11-24 12:10:00,148.18,148.23,148.07,148.14,3410.0,133.5886,133.6336,133.4894,133.5525,3410.0
2020-11-24 12:20:00,148.14,148.16,147.88,147.99,4367.0,133.5525,133.5705,133.3181,133.4173,4367.0
2020-11-24 12:30:00,147.95,148.1,147.87,148.04,3312.0,133.3812,133.5164,133.3091,133.4623,3312.0
2020-11-24 12:40:00,148.01,148.01,147.85,147.95,1900.0,133.4353,133.4353,133.2911,133.3812,1900.0
2020-11-24 12:50:00,147.99,148.06,147.85,147.85,3234.0,133.4173,133.4804,133.2911,133.2911,3234.0
2020-11-24 13:00:00,147.92,148.13,147.82,148.09,4464.0,133.3542,133.5435,133.264,133.5074,4464.0
2020-11-24 13:10:00,148.05,148.18,148.03,148.11,2553.0,133.4714,133.5886,133.4533,133.5254,2553.0
2020-11-24 13:20:00,148.03,148.13,147.86,148.12,4321.0,133.4533,133.5435,133.3001,133.5345,4321.0
2020-11-24 13:30:00,148.08,148.17,147.98,148.12,4331.0,133.4984,133.5795,133.4083,133.5345,4331.0
2020-11-24 13:40:00,148.13,148.61,147.99,148.07,6560.0,133.5435,133.9762,133.4173,133.4894,6560.0
2020-11-24 13:50:00,148.1,148.25,148.03,148.19,3826.0,133.5164,133.6517,133.4533,133.5976,3826.0
2020-11-24 14:00:00,148.16,148.31,148.09,148.3,3217.0,133.5705,133.7058,133.5074,133.6967,3217.0
2020-11-24 14:10:00,148.34,148.38,148.09,148.18,4048.0,133.7328,133.7689,133.5074,133.5886,4048.0
2020-11-24 14:20:00,148.09,148.38,148.08,148.33,3438.0,133.5074,133.7689,133.4984,133.7238,3438.0
2020-11-24 14:30:00,148.36,148.56,148.19,148.43,5908.0,133.7508,133.9311,133.5976,133.8139,5908.0
2020-11-24 14:40:00,148.35,148.55,148.15,148.17,4585.0,133.7418,133.9221,133.5615,133.5795,4585.0
2020-11-24 14:50:00,148.15,148.35,148.05,148.18,3728.0,133.5615,133.7418,133.4714,133.5886,3728.0
2020-11-24 15:00:00,148.13,148.47,148.13,148.37,11628.0,133.5435,133.85,133.5435,133.7598,11628.0
2020-11-24 15:10:00,148.42,148.58,148.32,148.4,9814.0,133.8049,133.9492,133.7148,133.7869,9814.0
2020-11-24 15:20:00,148.42,148.58,148.37,148.44,6352.0,133.8049,133.9492,133.7598,133.823,6352.0
2020-11-24 15:30:00,148.45,148.45,148.23,148.24,11129.0,133.832,133.832,133.6336,133.6426,11129.0
2020-11-24 15:40:00,148.18,148.2,147.91,147.93,20031.0,133.5886,133.6066,133.3451,133.3632,20031.0
2020-11-24 15:50:00,147.87,148.24,147.83,148.2,59184.0,133.3091,133.6426,133.273,133.6066,59184.0
2020-11-25 09:30:00,148.42,148.84,148.42,148.43,8384.0,133.8049,134.1836,133.8049,133.8139,8384.0
2020-11-25 09:40:00,148.41,148.47,148.05,148.17,4394.0,133.7959,133.85,133.4714,133.5795,4394.0
2020-11-25 09:50:00,148.19,148.31,147.92,148.31,4409.0,133.5976,133.7058,133.3542,133.7058,4409.0
2020-11-25 10:00:00,148.31,148.47,148.03,148.03,5480.0,133.7058,133.85,133.4533,133.4533,5480.0
2020-11-25 10:10:00,148.12,148.87,148.12,148.56,6793.0,133.5345,134.2106,133.5345,133.9311,6793.0
2020-11-25 10:20:00,148.57,148.95,148.56,148.74,5441.0,133.9402,134.2827,133.9311,134.0934,5441.0
2020-11-25 10:30:00,148.84,149.05,148.77,148.86,7809.0,134.1836,134.3729,134.1205,134.2016,7809.0
2020-11-25 10:40:00,148.89,149.01,148.46,148.6,10862.0,134.2286,134.3368,133.841,133.9672,10862.0
2020-11-25 10:50:00,148.62,148.79,148.44,148.56,6214.0,133.9852,134.1385,133.823,133.9311,6214.0
2020-11-25 11:00:00,148.52,149.06,148.4,148.98,16655.0,133.8951,134.3819,133.7869,134.3098,16655.0
2020-11-25 11:10:00,148.94,149.0,148.75,148.91,6717.0,134.2737,134.3278,134.1024,134.2467,6717.0
2020-11-25 11:20:00,148.99,149.22,148.94,149.22,8843.0,134.3188,134.5261,134.2737,134.5261,8843.0
2020-11-25 11:30:00,149.21,149.3,148.85,148.89,8357.0,134.5171,134.5983,134.1926,134.2286,8357.0
2020-11-25 11:40:00,148.86,149.09,148.63,148.99,11053.0,134.2016,134.4089,133.9942,134.3188,11053.0
2020-11-25 11:50:00,149.04,149.05,148.56,148.56,9100.0,134.3639,134.3729,133.9311,133.9311,9100.0
2020-11-25 12:00:00,148.6,148.75,148.43,148.75,4002.0,133.9672,134.1024,133.8139,134.1024,4002.0
2020-11-25 12:10:00,148.81,148.82,148.48,148.58,4208.0,134.1565,134.1655,133.859,133.9492,4208.0
2020-11-25 12:20:00,148.56,148.67,148.47,148.56,4426.0,133.9311,134.0303,133.85,133.9311,4426.0
2020-11-25 12:30:00,148.52,148.6,148.47,148.5,4859.0,133.8951,133.9672,133.85,133.877,4859.0
2020-11-25 12:40:00,148.58,148.67,148.46,148.56,5392.0,133.9492,134.0303,133.841,133.9311,5392.0
2020-11-25 12:50:00,148.54,148.8,148.5,148.77,6886.0,133.9131,134.1475,133.877,134.1205,6886.0
2020-11-25 13:00:00,148.86,148.86,148.69,148.69,3001.0,134.2016,134.2016,134.0483,134.0483,3001.0
2020-11-25 13:10:00,148.63,148.77,148.62,148.72,4645.0,133.9942,134.1205,133.9852,134.0754,4645.0
2020-11-25 13:20:00,148.72,148.74,148.61,148.71,3937.0,134.0754,134.0934,133.9762,134.0664,3937.0
2020-11-25 13:30:00,148.73,148.84,148.62,148.72,6541.0,134.0844,134.1836,133.9852,134.0754,6541.0
2020-11-25 13:40:00,148.73,148.99,148.73,148.99,8110.0,134.0844,134.3188,134.0844,134.3188,8110.0
2020-11-25 13:50:00,149.01,149.33,148.95,149.15,5172.0,134.3368,134.6253,134.2827,134.463,5172.0
2020-11-25 14:00:00,149.15,149.15,148.79,148.89,6572.0,134.463,134.463,134.1385,134.2286,6572.0
2020-11-25 14:10:00,148.91,148.94,148.61,148.66,6201.0,134.2467,134.2737,133.9762,134.0213,6201.0
2020-11-25 14:20:00,148.66,148.69,148.41,148.49,6569.0,134.0213,134.0483,133.7959,133.868,6569.0
2020-11-25 14:30:00,148.49,148.58,148.23,148.24,4244.0,133.868,133.9492,133.6336,133.6426,4244.0
2020-11-25 14:40:00,148.24,148.24,148.14,148.2,4925.0,133.6426,133.6426,133.5525,133.6066,4925.0
2020-11-25 14:50:00,148.17,148.17,148.0,148.07,4685.0,133.5795,133.5795,133.4263,133.4894,4685.0
2020-11-25 15:00:00,148.01,148.27,148.01,148.27,7382.0,133.4353,133.6697,133.4353,133.6697,7382.0
2020-11-25 15:10:00,148.25,148.37,148.15,148.18,5674.0,133.6517,133.7598,133.5615,133.5886,5674.0
2020-11-25 15:20:00,148.21,148.28,148.04,148.19,5486.0,133.6156,133.6787,133.4623,133.5976,5486.0
2020-11-25 15:30:00,148.21,148.24,147.8,147.87,9139.0,133.6156,133.6426,133.246,133.3091,9139.0
2020-11-25 15:40:00,147.88,148.09,147.87,148.04,9938.0,133.3181,133.5074,133.3091,133.4623,9938.0
2020-11-25 15:50:00,148.03,148.25,147.89,148.21,42077.0,133.4533,133.6517,133.3271,133.6156,42077.0
2020-11-27 09:30:00,148.44,148.45,147.86,148.0,13041.0,133.823,133.832,133.3001,133.4263,13041.0
2020-11-27 09:40:00,147.99,148.06,147.32,147.33,5375.0,133.4173,133.4804,132.8132,132.8223,5375.0
2020-11-27 09:50:00,147.24,147.42,147.07,147.34,4922.0,132.7411,132.9034,132.5879,132.8313,4922.0
2020-11-27 10:00:00,147.46,147.85,147.27,147.27,5910.0,132.9395,133.2911,132.7682,132.7682,5910.0
2020-11-27 10:10:00,147.33,147.67,147.1,147.19,5181.0,132.8223,133.1288,132.6149,132.696,5181.0
2020-11-27 10:20:00,147.3,147.3,146.89,147.13,6204.0,132.7952,132.7952,132.4256,132.642,6204.0
2020-11-27 10:30:00,147.06,147.09,146.6,146.62,14571.0,132.5788,132.6059,132.1641,132.1822,14571.0
2020-11-27 10:40:00,146.68,146.87,146.46,146.75,6475.0,132.2363,132.4076,132.0379,132.2994,6475.0
2020-11-27 10:50:00,146.64,146.78,146.4,146.42,6836.0,132.2002,132.3264,131.9838,132.0019,6836.0
2020-11-27 11:00:00,146.51,146.89,146.51,146.81,7092.0,132.083,132.4256,132.083,132.3535,7092.0
2020-11-27 11:10:00,146.77,146.83,146.57,146.62,5544.0,132.3174,132.3715,132.1371,132.1822,5544.0
2020-11-27 11:20:00,146.63,147.0,146.62,146.95,4425.0,132.1912,132.5248,132.1822,132.4797,4425.0
2020-11-27 11:30:00,146.94,147.14,146.85,147.07,5733.0,132.4707,132.651,132.3895,132.5879,5733.0
2020-11-27 11:40:00,147.07,147.46,147.03,147.36,8905.0,132.5879,132.9395,132.5518,132.8493,8905.0
2020-11-27 11:50:00,147.38,147.48,147.06,147.11,5197.0,132.8673,132.9575,132.5788,132.6239,5197.0
2020-11-27 12:00:00,147.03,147.09,146.96,146.98,2467.0,132.5518,132.6059,132.4887,132.5067,2467.0
2020-11-27 12:10:00,146.99,147.01,146.83,146.83,2577.0,132.5157,132.5338,132.3715,132.3715,2577.0
2020-11-27 12:20:00,146.76,146.88,146.61,146.8,4000.0,132.3084,132.4166,132.1732,132.3444,4000.0
2020-11-27 12:30:00,146.76,147.08,146.74,147.04,8171.0,132.3084,132.5969,132.2904,132.5608,8171.0
2020-11-27 12:40:00,147.06,147.53,147.06,147.53,13530.0,132.5788,133.0026,132.5788,133.0026,13530.0
2020-11-27 12:50:00,147.54,147.96,147.53,147.91,45385.0,133.0116,133.3902,133.0026,133.3451,45385.0
2020-11-30 09:30:00,147.54,147.93,146.53,146.62,15879.0,133.0116,133.3632,132.101,132.1822,15879.0
2020-11-30 09:40:00,146.64,147.0,146.23,146.5,6648.0,132.2002,132.5248,131.8306,132.074,6648.0
2020-11-30 09:50:00,146.68,146.93,146.65,146.93,8578.0,132.2363,132.4616,132.2092,132.4616,8578.0
2020-11-30 10:00:00,146.95,147.22,146.73,146.97,7512.0,132.4797,132.7231,132.2813,132.4977,7512.0
2020-11-30 10:10:00,147.0,147.19,146.49,147.16,10282.0,132.5248,132.696,132.065,132.669,10282.0
2020-11-30 10:20:00,147.22,147.26,146.5,146.5,8125.0,132.7231,132.7591,132.074,132.074,8125.0
2020-11-30 10:30:00,146.4,146.87,146.39,146.7,9211.0,131.9838,132.4076,131.9748,132.2543,9211.0
2020-11-30 10:40:00,146.67,146.92,146.51,146.54,6558.0,132.2272,132.4526,132.083,132.11,6558.0
2020-11-30 10:50:00,146.53,146.82,146.36,146.82,4041.0,132.101,132.3625,131.9478,132.3625,4041.0
2020-11-30 11:00:00,146.69,146.87,146.56,146.58,6909.0,132.2453,132.4076,132.1281,132.1461,6909.0
2020-11-30 11:10:00,146.53,146.61,146.32,146.38,7633.0,132.101,132.1732,131.9117,131.9658,7633.0
2020-11-30 11:20:00,146.39,146.71,146.35,146.69,6900.0,131.9748,132.2633,131.9388,132.2453,6900.0
2020-11-30 11:30:00,146.71,146.98,146.65,146.77,10327.0,132.2633,132.5067,132.2092,132.3174,10327.0
2020-11-30 11:40:00,146.76,147.12,146.61,146.83,9810.0,132.3084,132.6329,132.1732,132.3715,9810.0
2020-11-30 11:50:00,146.81,146.85,146.37,146.47,6889.0,132.3535,132.3895,131.9568,132.0469,6889.0
2020-11-30 12:00:00,146.47,146.61,146.4,146.4,4743.0,132.0469,132.1732,131.9838,131.9838,4743.0
2020-11-30 12:10:00,146.47,146.64,146.38,146.61,3993.0,132.0469,132.2002,131.9658,132.1732,3993.0
2020-11-30 12:20:00,146.61,146.94,146.54,146.73,7221.0,132.1732,132.4707,132.11,132.2813,7221.0
2020-11-30 12:30:00,146.72,146.82,146.64,146.73,3334.0,132.2723,132.3625,132.2002,132.2813,3334.0
2020-11-30 12:40:00,146.8,146.92,146.74,146.83,3506.0,132.3444,132.4526,132.2904,132.3715,3506.0
2020-11-30 12:50:00,146.82,146.98,146.78,146.87,6516.0,132.3625,132.5067,132.3264,132.4076,6516.0
2020-11-30 13:00:00,146.82,146.87,146.64,146.87,2791.0,132.3625,132.4076,132.2002,132.4076,2791.0
2020-11-30 13:10:00,146.82,146.84,146.62,146.62,4693.0,132.3625,132.3805,132.1822,132.1822,4693.0
2020-11-30 13:20:00,146.68,146.83,146.66,146.73,2591.0,132.2363,132.3715,132.2182,132.2813,2591.0
2020-11-30 13:30:00,146.74,146.83,146.59,146.71,4031.0,132.2904,132.3715,132.1551,132.2633,4031.0
2020-11-30 13:40:00,146.67,146.77,146.42,146.51,5547.0,132.2272,132.3174,132.0019,132.083,5547.0
2020-11-30 13:50:00,146.55,146.57,146.28,146.4,4898.0,132.1191,132.1371,131.8757,131.9838,4898.0
2020-11-30 14:00:00,146.36,146.43,146.23,146.36,5977.0,131.9478,132.0109,131.8306,131.9478,5977.0
2020-11-30 14:10:00,146.39,146.54,146.39,146.4,11016.0,131.9748,132.11,131.9748,131.9838,11016.0
2020-11-30 14:20:00,146.43,146.43,146.25,146.35,14307.0,132.0109,132.0109,131.8486,131.9388,14307.0
2020-11-30 14:30:00,146.39,146.53,146.29,146.33,12193.0,131.9748,132.101,131.8847,131.9207,12193.0
2020-11-30 14:40:00,146.3,146.52,146.3,146.52,5324.0,131.8937,132.092,131.8937,132.092,5324.0
2020-11-30 14:50:00,146.5,146.86,146.43,146.86,6266.0,132.074,132.3985,132.0109,132.3985,6266.0
2020-11-30 15:00:00,146.88,146.88,146.55,146.55,4401.0,132.4166,132.4166,132.1191,132.1191,4401.0
2020-11-30 15:10:00,146.56,146.71,146.39,146.71,7576.0,132.1281,132.2633,131.9748,132.2633,7576.0
2020-11-30 15:20:00,146.72,147.17,146.68,147.11,10651.0,132.2723,132.678,132.2363,132.6239,10651.0
2020-11-30 15:30:00,147.05,147.29,146.99,147.12,13661.0,132.5698,132.7862,132.5157,132.6329,13661.0
2020-11-30 15:40:00,147.12,147.27,147.0,147.04,16956.0,132.6329,132.7682,132.5248,132.5608,16956.0
2020-11-30 15:50:00,147.23,148.03,147.15,147.76,90169.0,132.7321,133.4533,132.66,133.2099,90169.0
2020-12-01 09:30:00,149.0,149.0,148.09,148.73,13351.0,134.3278,134.3278,133.5074,134.0844,13351.0
2020-12-01 09:40:00,148.49,148.84,148.37,148.68,10749.0,133.868,134.1836,133.7598,134.0393,10749.0
2020-12-01 09:50:00,148.68,149.17,148.38,148.71,30695.0,134.0393,134.4811,133.7689,134.0664,30695.0
2020-12-01 10:00:00,148.71,149.15,148.53,148.99,17479.0,134.0664,134.463,133.9041,134.3188,17479.0
2020-12-01 10:10:00,148.98,149.63,148.73,149.59,10989.0,134.3098,134.8958,134.0844,134.8597,10989.0
2020-12-01 10:20:00,149.61,149.96,149.46,149.56,14512.0,134.8777,135.1933,134.7425,134.8327,14512.0
2020-12-01 10:30:00,149.49,149.78,149.46,149.7,7841.0,134.7696,135.031,134.7425,134.9589,7841.0
2020-12-01 10:40:00,149.83,150.1,149.43,149.67,19465.0,135.0761,135.3195,134.7155,134.9318,19465.0
2020-12-01 10:50:00,149.67,150.01,149.51,149.69,9652.0,134.9318,135.2384,134.7876,134.9499,9652.0
2020-12-01 11:00:00,149.66,149.87,149.61,149.69,7529.0,134.9228,135.1121,134.8777,134.9499,7529.0
2020-12-01 11:10:00,149.69,149.97,149.68,149.82,5833.0,134.9499,135.2023,134.9408,135.0671,5833.0
2020-12-01 11:20:00,149.8,149.8,149.01,149.1,9567.0,135.049,135.049,134.3368,134.418,9567.0
2020-12-01 11:30:00,149.01,149.3,148.94,149.17,10819.0,134.3368,134.5983,134.2737,134.4811,10819.0
2020-12-01 11:40:00,149.2,149.38,148.81,148.82,10165.0,134.5081,134.6704,134.1565,134.1655,10165.0
2020-12-01 11:50:00,148.93,149.06,148.8,148.97,9066.0,134.2647,134.3819,134.1475,134.3008,9066.0
2020-12-01 12:00:00,148.96,149.11,148.78,149.11,12196.0,134.2917,134.427,134.1295,134.427,12196.0
2020-12-01 12:10:00,149.19,149.22,148.94,148.95,7666.0,134.4991,134.5261,134.2737,134.2827,7666.0
2020-12-01 12:20:00,148.94,149.01,148.89,148.89,9772.0,134.2737,134.3368,134.2286,134.2286,9772.0
2020-12-01 12:30:00,148.9,149.15,148.83,148.87,5323.0,134.2377,134.463,134.1746,134.2106,5323.0
2020-12-01 12:40:00,148.85,148.98,148.76,148.94,4206.0,134.1926,134.3098,134.1114,134.2737,4206.0
2020-12-01 12:50:00,148.94,148.95,148.75,148.89,5455.0,134.2737,134.2827,134.1024,134.2286,5455.0
2020-12-01 13:00:00,148.94,149.12,148.94,149.12,5564.0,134.2737,134.436,134.2737,134.436,5564.0
2020-12-01 13:10:00,149.14,149.24,148.96,149.02,4150.0,134.454,134.5442,134.2917,134.3458,4150.0
2020-12-01 13:20:00,149.08,149.23,149.02,149.21,5175.0,134.3999,134.5352,134.3458,134.5171,5175.0
2020-12-01 13:30:00,149.22,149.31,149.15,149.17,4901.0,134.5261,134.6073,134.463,134.4811,4901.0
2020-12-01 13:40:00,149.18,149.32,149.08,149.11,2792.0,134.4901,134.6163,134.3999,134.427,2792.0
2020-12-01 13:50:00,149.06,149.16,149.0,149.15,3963.0,134.3819,134.4721,134.3278,134.463,3963.0
2020-12-01 14:00:00,149.19,149.31,149.13,149.28,5066.0,134.4991,134.6073,134.445,134.5802,5066.0
2020-12-01 14:10:00,149.3,149.4,149.22,149.31,7435.0,134.5983,134.6884,134.5261,134.6073,7435.0
2020-12-01 14:20:00,149.25,149.28,149.16,149.22,5542.0,134.5532,134.5802,134.4721,134.5261,5542.0
2020-12-01 14:30:00,149.22,149.58,149.22,149.47,4524.0,134.5261,134.8507,134.5261,134.7515,4524.0
2020-12-01 14:40:00,149.51,149.8,149.51,149.71,6417.0,134.7876,135.049,134.7876,134.9679,6417.0
2020-12-01 14:50:00,149.65,149.82,149.52,149.58,6877.0,134.9138,135.0671,134.7966,134.8507,6877.0
2020-12-01 15:00:00,149.65,149.65,149.16,149.18,6118.0,134.9138,134.9138,134.4721,134.4901,6118.0
2020-12-01 15:10:00,149.2,149.29,149.15,149.17,7203.0,134.5081,134.5893,134.463,134.4811,7203.0
2020-12-01 15:20:00,149.19,149.37,149.19,149.27,6601.0,134.4991,134.6614,134.4991,134.5712,6601.0
2020-12-01 15:30:00,149.26,149.47,149.24,149.44,13794.0,134.5622,134.7515,134.5442,134.7245,13794.0
2020-12-01 15:40:00,149.44,149.76,149.37,149.76,24873.0,134.7245,135.013,134.6614,135.013,24873.0
2020-12-01 15:50:00,149.73,150.13,149.52,150.02,53050.0,134.9859,135.3465,134.7966,135.2474,53050.0
2020-12-02 09:30:00,150.04,151.05,149.67,150.37,42397.0,135.2654,136.1759,134.9318,135.5629,42397.0
2020-12-02 09:40:00,150.18,150.33,149.23,149.38,45907.0,135.3916,135.5268,134.5352,134.6704,45907.0
2020-12-02 09:50:00,149.47,151.4,149.47,151.29,24867.0,134.7515,136.4915,134.7515,136.3923,24867.0
2020-12-02 10:00:00,151.32,151.45,150.87,151.0,27365.0,136.4194,136.5366,136.0137,136.1309,27365.0
2020-12-02 10:10:00,151.02,151.25,150.64,151.15,18058.0,136.1489,136.3563,135.8063,136.2661,18058.0
2020-12-02 10:20:00,151.2,151.34,150.89,151.03,18958.0,136.3112,136.4374,136.0317,136.1579,18958.0
2020-12-02 10:30:00,151.06,151.69,150.95,151.68,23423.0,136.185,136.7529,136.0858,136.7439,23423.0
2020-12-02 10:40:00,151.67,151.79,151.36,151.49,27059.0,136.7349,136.8431,136.4554,136.5726,27059.0
2020-12-02 10:50:00,151.52,151.62,151.19,151.36,33005.0,136.5997,136.6898,136.3022,136.4554,33005.0
2020-12-02 11:00:00,151.32,151.38,150.93,150.93,23403.0,136.4194,136.4734,136.0678,136.0678,23403.0
2020-12-02 11:10:00,150.9,151.0,150.55,150.73,39043.0,136.0407,136.1309,135.7252,135.8875,39043.0
2020-12-02 11:20:00,150.75,150.94,150.49,150.76,11985.0,135.9055,136.0768,135.6711,135.9145,11985.0
2020-12-02 11:30:00,150.78,150.78,150.13,150.17,17387.0,135.9325,135.9325,135.3465,135.3826,17387.0
2020-12-02 11:40:00,150.06,150.18,149.86,149.86,21930.0,135.2834,135.3916,135.1031,135.1031,21930.0
2020-12-02 11:50:00,149.91,150.12,149.66,149.8,12966.0,135.1482,135.3375,134.9228,135.049,12966.0
2020-12-02 12:00:00,149.92,149.92,149.56,149.56,8696.0,135.1572,135.1572,134.8327,134.8327,8696.0
2020-12-02 12:10:00,149.55,149.62,149.38,149.47,8430.0,134.8237,134.8868,134.6704,134.7515,8430.0
2020-12-02 12:20:00,149.43,149.47,149.3,149.36,6703.0,134.7155,134.7515,134.5983,134.6524,6703.0
2020-12-02 12:30:00,149.33,149.33,149.09,149.11,5417.0,134.6253,134.6253,134.4089,134.427,5417.0
2020-12-02 12:40:00,149.1,149.24,148.98,149.09,7830.0,134.418,134.5442,134.3098,134.4089,7830.0
2020-12-02 12:50:00,149.12,149.12,148.86,149.04,5200.0,134.436,134.436,134.2016,134.3639,5200.0
2020-12-02 13:00:00,149.1,149.16,149.01,149.15,3842.0,134.418,134.4721,134.3368,134.463,3842.0
2020-12-02 13:10:00,149.13,149.23,149.07,149.07,5552.0,134.445,134.5352,134.3909,134.3909,5552.0
2020-12-02 13:20:00,149.07,149.15,148.95,149.11,4224.0,134.3909,134.463,134.2827,134.427,4224.0
2020-12-02 13:30:00,149.08,149.51,149.0,149.51,6851.0,134.3999,134.7876,134.3278,134.7876,6851.0
2020-12-02 13:40:00,149.48,149.5,149.25,149.27,7924.0,134.7605,134.7786,134.5532,134.5712,7924.0
2020-12-02 13:50:00,149.25,149.27,149.03,149.05,5440.0,134.5532,134.5712,134.3549,134.3729,5440.0
2020-12-02 14:00:00,149.0,149.19,148.94,149.0,10566.0,134.3278,134.4991,134.2737,134.3278,10566.0
2020-12-02 14:10:00,149.05,149.05,148.82,148.82,6085.0,134.3729,134.3729,134.1655,134.1655,6085.0
2020-12-02 14:20:00,148.72,148.8,148.57,148.57,7265.0,134.0754,134.1475,133.9402,133.9402,7265.0
2020-12-02 14:30:00,148.53,148.77,148.52,148.77,5024.0,133.9041,134.1205,133.8951,134.1205,5024.0
2020-12-02 14:40:00,148.71,148.75,148.44,148.55,5931.0,134.0664,134.1024,133.823,133.9221,5931.0
2020-12-02 14:50:00,148.53,148.77,148.46,148.74,12608.0,133.9041,134.1205,133.841,134.0934,12608.0
2020-12-02 15:00:00,148.76,149.26,148.73,149.09,13884.0,134.1114,134.5622,134.0844,134.4089,13884.0
2020-12-02 15:10:00,149.12,149.12,148.75,148.87,10017.0,134.436,134.436,134.1024,134.2106,10017.0
2020-12-02 15:20:00,148.87,148.92,148.71,148.84,12307.0,134.2106,134.2557,134.0664,134.1836,12307.0
2020-12-02 15:30:00,148.84,149.08,148.77,148.77,19258.0,134.1836,134.3999,134.1205,134.1205,19258.0
2020-12-02 15:40:00,148.75,148.98,148.69,148.73,17908.0,134.1024,134.3098,134.0483,134.0844,17908.0
2020-12-02 15:50:00,148.79,149.32,148.79,149.25,85583.0,134.1385,134.6163,134.1385,134.5532,85583.0
2020-12-03 09:30:00,149.0,149.71,149.0,149.65,19752.0,134.3278,134.9679,134.3278,134.9138,19752.0
2020-12-03 09:40:00,149.83,149.9,149.36,149.42,18825.0,135.0761,135.1392,134.6524,134.7065,18825.0
2020-12-03 09:50:00,149.28,149.64,148.88,148.88,46967.0,134.5802,134.9048,134.2196,134.2196,46967.0
2020-12-03 10:00:00,149.0,149.27,148.9,148.98,5906.0,134.3278,134.5712,134.2377,134.3098,5906.0
2020-12-03 10:10:00,148.99,149.38,148.99,149.37,6469.0,134.3188,134.6704,134.3188,134.6614,6469.0
2020-12-03 10:20:00,149.36,149.54,149.32,149.48,9480.0,134.6524,134.8146,134.6163,134.7605,9480.0
2020-12-03 10:30:00,149.47,149.68,149.46,149.67,6564.0,134.7515,134.9408,134.7425,134.9318,6564.0
2020-12-03 10:40:00,149.67,150.0,149.6,149.72,14467.0,134.9318,135.2293,134.8687,134.9769,14467.0
2020-12-03 10:50:00,149.62,149.83,149.52,149.53,13104.0,134.8868,135.0761,134.7966,134.8056,13104.0
2020-12-03 11:00:00,149.53,149.88,149.52,149.7,3907.0,134.8056,135.1212,134.7966,134.9589,3907.0
2020-12-03 11:10:00,149.64,150.02,149.63,150.0,3187.0,134.9048,135.2474,134.8958,135.2293,3187.0
2020-12-03 11:20:00,149.99,149.99,149.69,149.79,6821.0,135.2203,135.2203,134.9499,135.04,6821.0
2020-12-03 11:30:00,149.81,150.19,149.81,150.12,5778.0,135.058,135.4006,135.058,135.3375,5778.0
2020-12-03 11:40:00,150.07,150.1,149.69,149.71,10197.0,135.2924,135.3195,134.9499,134.9679,10197.0
2020-12-03 11:50:00,149.68,149.71,149.43,149.45,8689.0,134.9408,134.9679,134.7155,134.7335,8689.0
2020-12-03 12:00:00,149.4,149.54,149.01,149.14,6886.0,134.6884,134.8146,134.3368,134.454,6886.0
2020-12-03 12:10:00,149.17,149.57,149.07,149.12,14335.0,134.4811,134.8417,134.3909,134.436,14335.0
2020-12-03 12:20:00,149.19,149.46,149.13,149.44,3084.0,134.4991,134.7425,134.445,134.7245,3084.0
2020-12-03 12:30:00,149.39,149.6,149.23,149.24,5529.0,134.6794,134.8687,134.5352,134.5442,5529.0
2020-12-03 12:40:00,149.21,149.28,149.08,149.12,2932.0,134.5171,134.5802,134.3999,134.436,2932.0
2020-12-03 12:50:00,149.16,149.31,149.09,149.3,3562.0,134.4721,134.6073,134.4089,134.5983,3562.0
2020-12-03 13:00:00,149.24,149.42,149.12,149.17,3300.0,134.5442,134.7065,134.436,134.4811,3300.0
2020-12-03 13:10:00,149.29,149.43,149.2,149.2,2709.0,134.5893,134.7155,134.5081,134.5081,2709.0
2020-12-03 13:20:00,149.17,149.23,149.11,149.21,3890.0,134.4811,134.5352,134.427,134.5171,3890.0
2020-12-03 13:30:00,149.25,149.27,149.05,149.27,3479.0,134.5532,134.5712,134.3729,134.5712,3479.0
2020-12-03 13:40:00,149.17,149.39,149.17,149.39,3690.0,134.4811,134.6794,134.4811,134.6794,3690.0
2020-12-03 13:50:00,149.22,149.28,149.03,149.17,3574.0,134.5261,134.5802,134.3549,134.4811,3574.0
2020-12-03 14:00:00,149.22,149.42,149.18,149.19,4440.0,134.5261,134.7065,134.4901,134.4991,4440.0
2020-12-03 14:10:00,149.1,149.19,149.1,149.17,2900.0,134.418,134.4991,134.418,134.4811,2900.0
2020-12-03 14:20:00,149.13,149.16,149.04,149.16,3403.0,134.445,134.4721,134.3639,134.4721,3403.0
2020-12-03 14:30:00,149.13,149.38,149.09,149.33,5494.0,134.445,134.6704,134.4089,134.6253,5494.0
2020-12-03 14:40:00,149.32,149.32,149.18,149.23,4523.0,134.6163,134.6163,134.4901,134.5352,4523.0
2020-12-03 14:50:00,149.23,149.42,149.19,149.41,7328.0,134.5352,134.7065,134.4991,134.6974,7328.0
2020-12-03 15:00:00,149.37,149.5,149.34,149.44,5862.0,134.6614,134.7786,134.6343,134.7245,5862.0
2020-12-03 15:10:00,149.45,149.84,149.45,149.84,6503.0,134.7335,135.0851,134.7335,135.0851,6503.0
2020-12-03 15:20:00,149.86,150.0,149.7,149.82,9856.0,135.1031,135.2293,134.9589,135.0671,9856.0
2020-12-03 15:30:00,149.78,149.88,149.51,149.51,15019.0,135.031,135.1212,134.7876,134.7876,15019.0
2020-12-03 15:40:00,149.45,149.79,149.29,149.58,14116.0,134.7335,135.04,134.5893,134.8507,14116.0
2020-12-03 15:50:00,149.56,149.86,149.22,149.85,68086.0,134.8327,135.1031,134.5261,135.0941,68086.0
2020-12-04 09:30:00,150.0,150.53,149.88,150.11,13542.0,135.2293,135.7071,135.1212,135.3285,13542.0
2020-12-04 09:40:00,150.06,150.86,150.05,150.56,16670.0,135.2834,136.0047,135.2744,135.7342,16670.0
2020-12-04 09:50:00,150.7,150.7,150.34,150.34,2972.0,135.8604,135.8604,135.5359,135.5359,2972.0
2020-12-04 10:00:00,150.56,150.59,150.27,150.39,3507.0,135.7342,135.7612,135.4728,135.5809,3507.0
2020-12-04 10:10:00,150.29,150.67,150.07,150.67,7016.0,135.4908,135.8334,135.2924,135.8334,7016.0
2020-12-04 10:20:00,150.71,150.75,150.3,150.55,2709.0,135.8694,135.9055,135.4998,135.7252,2709.0
2020-12-04 10:30:00,150.51,150.51,150.11,150.28,6321.0,135.6891,135.6891,135.3285,135.4818,6321.0
2020-12-04 10:40:00,150.3,150.54,150.19,150.45,3427.0,135.4998,135.7162,135.4006,135.635,3427.0
2020-12-04 10:50:00,150.37,150.4,150.22,150.31,3425.0,135.5629,135.59,135.4277,135.5088,3425.0
2020-12-04 11:00:00,150.37,150.54,150.28,150.31,4897.0,135.5629,135.7162,135.4818,135.5088,4897.0
2020-12-04 11:10:00,150.35,150.51,150.22,150.51,6992.0,135.5449,135.6891,135.4277,135.6891,6992.0
2020-12-04 11:20:00,150.4,150.43,150.18,150.24,9729.0,135.59,135.617,135.3916,135.4457,9729.0
2020-12-04 11:30:00,150.33,150.47,150.23,150.28,24163.0,135.5268,135.6531,135.4367,135.4818,24163.0
2020-12-04 11:40:00,150.22,150.48,150.17,150.44,6228.0,135.4277,135.6621,135.3826,135.626,6228.0
2020-12-04 11:50:00,150.42,150.53,150.33,150.53,3664.0,135.608,135.7071,135.5268,135.7071,3664.0
2020-12-04 12:00:00,150.53,150.74,150.53,150.7,4387.0,135.7071,135.8965,135.7071,135.8604,4387.0
2020-12-04 12:10:00,150.67,150.76,150.64,150.7,13507.0,135.8334,135.9145,135.8063,135.8604,13507.0
2020-12-04 12:20:00,150.65,150.72,150.55,150.66,15232.0,135.8153,135.8784,135.7252,135.8243,15232.0
2020-12-04 12:30:00,150.71,150.95,150.71,150.94,11175.0,135.8694,136.0858,135.8694,136.0768,11175.0
2020-12-04 12:40:00,150.92,151.02,150.82,150.97,10776.0,136.0587,136.1489,135.9686,136.1038,10776.0
2020-12-04 12:50:00,150.97,151.03,150.94,150.97,5890.0,136.1038,136.1579,136.0768,136.1038,5890.0
2020-12-04 13:00:00,151.0,151.1,150.91,150.97,6995.0,136.1309,136.221,136.0497,136.1038,6995.0
2020-12-04 13:10:00,150.96,151.04,150.85,150.89,12319.0,136.0948,136.1669,135.9956,136.0317,12319.0
2020-12-04 13:20:00,150.89,151.07,150.82,150.88,20823.0,136.0317,136.194,135.9686,136.0227,20823.0
2020-12-04 13:30:00,150.87,150.89,150.62,150.69,7644.0,136.0137,136.0317,135.7883,135.8514,7644.0
2020-12-04 13:40:00,150.67,150.76,150.49,150.53,18645.0,135.8334,135.9145,135.6711,135.7071,18645.0
2020-12-04 13:50:00,150.53,150.55,150.45,150.5,7103.0,135.7071,135.7252,135.635,135.6801,7103.0
2020-12-04 14:00:00,150.48,150.49,150.35,150.35,4987.0,135.6621,135.6711,135.5449,135.5449,4987.0
2020-12-04 14:10:00,150.41,150.44,150.32,150.39,2848.0,135.599,135.626,135.5178,135.5809,2848.0
2020-12-04 14:20:00,150.48,150.53,150.29,150.34,5528.0,135.6621,135.7071,135.4908,135.5359,5528.0
2020-12-04 14:30:00,150.37,150.57,150.36,150.36,4020.0,135.5629,135.7432,135.5539,135.5539,4020.0
2020-12-04 14:40:00,150.38,150.59,150.38,150.51,2688.0,135.5719,135.7612,135.5719,135.6891,2688.0
2020-12-04 14:50:00,150.5,150.55,150.31,150.41,4883.0,135.6801,135.7252,135.5088,135.599,4883.0
2020-12-04 15:00:00,150.34,150.34,150.18,150.28,8079.0,135.5359,135.5359,135.3916,135.4818,8079.0
2020-12-04 15:10:00,150.3,150.39,150.24,150.34,13362.0,135.4998,135.5809,135.4457,135.5359,13362.0
2020-12-04 15:20:00,150.35,150.51,150.26,150.3,7866.0,135.5449,135.6891,135.4637,135.4998,7866.0
2020-12-04 15:30:00,150.36,150.58,150.32,150.41,13676.0,135.5539,135.7522,135.5178,135.599,13676.0
2020-12-04 15:40:00,150.43,150.46,150.14,150.27,51794.0,135.617,135.644,135.3556,135.4728,51794.0
2020-12-04 15:50:00,150.33,150.9,150.31,150.88,101492.0,135.5268,136.0407,135.5088,136.0227,101492.0
2020-12-07 09:40:00,150.78,152.71,150.77,152.39,24023.0,135.9325,137.6725,135.9235,137.384,24023.0
2020-12-07 09:50:00,152.39,152.55,151.41,152.05,11653.0,137.384,137.5282,136.5005,137.0775,11653.0
2020-12-07 10:00:00,151.77,151.98,151.07,151.28,7747.0,136.825,137.0144,136.194,136.3833,7747.0
2020-12-07 10:10:00,151.3,151.31,151.04,151.17,3843.0,136.4013,136.4103,136.1669,136.2841,3843.0
2020-12-07 10:20:00,150.99,151.11,150.92,151.02,13139.0,136.1219,136.23,136.0587,136.1489,13139.0
2020-12-07 10:30:00,150.94,150.96,150.65,150.66,29125.0,136.0768,136.0948,135.8153,135.8243,29125.0
2020-12-07 10:40:00,150.74,150.81,150.35,150.35,17884.0,135.8965,135.9596,135.5449,135.5449,17884.0
2020-12-07 10:50:00,150.3,150.32,150.0,150.11,12211.0,135.4998,135.5178,135.2293,135.3285,12211.0
2020-12-07 11:00:00,150.07,150.42,150.05,150.06,6763.0,135.2924,135.608,135.2744,135.2834,6763.0
2020-12-07 11:10:00,150.02,150.15,149.74,149.78,24967.0,135.2474,135.3646,134.9949,135.031,24967.0
2020-12-07 11:20:00,149.8,150.05,149.66,149.67,8728.0,135.049,135.2744,134.9228,134.9318,8728.0
2020-12-07 11:30:00,149.62,149.97,149.52,149.93,11325.0,134.8868,135.2023,134.7966,135.1662,11325.0
2020-12-07 11:40:00,149.91,150.17,149.87,150.12,15244.0,135.1482,135.3826,135.1121,135.3375,15244.0
2020-12-07 11:50:00,150.14,150.15,149.76,149.76,13286.0,135.3556,135.3646,135.013,135.013,13286.0
2020-12-07 12:00:00,149.74,149.74,149.14,149.31,17319.0,134.9949,134.9949,134.454,134.6073,17319.0
2020-12-07 12:10:00,149.35,149.35,148.88,148.89,12875.0,134.6433,134.6433,134.2196,134.2286,12875.0
2020-12-07 12:20:00,148.96,149.22,148.92,148.96,5625.0,134.2917,134.5261,134.2557,134.2917,5625.0
2020-12-07 12:30:00,148.99,148.99,148.68,148.75,6205.0,134.3188,134.3188,134.0393,134.1024,6205.0
2020-12-07 12:40:00,148.72,149.2,148.68,149.06,9459.0,134.0754,134.5081,134.0393,134.3819,9459.0
2020-12-07 12:50:00,149.17,149.17,149.05,149.08,5900.0,134.4811,134.4811,134.3729,134.3999,5900.0
2020-12-07 13:00:00,149.07,149.11,148.91,149.08,4749.0,134.3909,134.427,134.2467,134.3999,4749.0
2020-12-07 13:10:00,149.1,149.1,148.83,148.98,5468.0,134.418,134.418,134.1746,134.3098,5468.0
2020-12-07 13:20:00,148.98,149.18,148.98,149.11,5244.0,134.3098,134.4901,134.3098,134.427,5244.0
2020-12-07 13:30:00,149.11,149.42,149.1,149.42,5984.0,134.427,134.7065,134.418,134.7065,5984.0
2020-12-07 13:40:00,149.35,149.48,149.26,149.48,3859.0,134.6433,134.7605,134.5622,134.7605,3859.0
2020-12-07 13:50:00,149.46,149.61,149.42,149.53,3210.0,134.7425,134.8777,134.7065,134.8056,3210.0
2020-12-07 14:00:00,149.57,149.71,149.36,149.64,4507.0,134.8417,134.9679,134.6524,134.9048,4507.0
2020-12-07 14:10:00,149.7,149.76,149.63,149.69,5099.0,134.9589,135.013,134.8958,134.9499,5099.0
2020-12-07 14:20:00,149.72,149.79,149.69,149.69,2324.0,134.9769,135.04,134.9499,134.9499,2324.0
2020-12-07 14:30:00,149.72,149.95,149.71,149.88,18825.0,134.9769,135.1843,134.9679,135.1212,18825.0
2020-12-07 14:40:00,149.89,150.03,149.82,149.83,5208.0,135.1302,135.2564,135.0671,135.0761,5208.0
2020-12-07 14:50:00,149.78,149.83,149.47,149.58,4493.0,135.031,135.0761,134.7515,134.8507,4493.0
2020-12-07 15:00:00,149.58,149.61,149.48,149.54,5231.0,134.8507,134.8777,134.7605,134.8146,5231.0
2020-12-07 15:10:00,149.56,149.57,149.36,149.44,5884.0,134.8327,134.8417,134.6524,134.7245,5884.0
2020-12-07 15:20:00,149.47,149.58,149.47,149.5,4504.0,134.7515,134.8507,134.7515,134.7786,4504.0
2020-12-07 15:30:00,149.52,150.06,149.52,149.73,13451.0,134.7966,135.2834,134.7966,134.9859,13451.0
2020-12-07 15:40:00,149.69,149.72,149.44,149.47,10647.0,134.9499,134.9769,134.7245,134.7515,10647.0
2020-12-07 15:50:00,149.47,149.93,149.42,149.66,56259.0,134.7515,135.1662,134.7065,134.9228,56259.0
2020-12-08 09:30:00,149.1,149.55,148.88,148.88,30225.0,134.418,134.8237,134.2196,134.2196,30225.0
2020-12-08 09:40:00,149.09,149.32,148.84,149.16,21987.0,134.4089,134.6163,134.1836,134.4721,21987.0
2020-12-08 09:50:00,149.2,149.78,148.94,149.65,16185.0,134.5081,135.031,134.2737,134.9138,16185.0
2020-12-08 10:00:00,149.64,150.15,149.25,150.15,21058.0,134.9048,135.3646,134.5532,135.3646,21058.0
2020-12-08 10:10:00,150.09,150.15,149.88,150.11,9687.0,135.3105,135.3646,135.1212,135.3285,9687.0
2020-12-08 10:20:00,150.02,150.64,149.92,150.63,20160.0,135.2474,135.8063,135.1572,135.7973,20160.0
2020-12-08 10:30:00,150.63,150.78,150.35,150.51,10368.0,135.7973,135.9325,135.5449,135.6891,10368.0
2020-12-08 10:40:00,150.49,150.7,150.42,150.42,19516.0,135.6711,135.8604,135.608,135.608,19516.0
2020-12-08 10:50:00,150.52,150.86,150.5,150.86,9771.0,135.6981,136.0047,135.6801,136.0047,9771.0
2020-12-08 11:00:00,150.92,151.15,150.81,151.08,14759.0,136.0587,136.2661,135.9596,136.203,14759.0
2020-12-08 11:10:00,151.09,151.38,151.01,151.21,24670.0,136.212,136.4734,136.1399,136.3202,24670.0
2020-12-08 11:20:00,151.26,151.59,151.26,151.42,12722.0,136.3653,136.6628,136.3653,136.5095,12722.0
2020-12-08 11:30:00,151.45,151.7,151.29,151.31,7900.0,136.5366,136.7619,136.3923,136.4103,7900.0
2020-12-08 11:40:00,151.31,151.31,151.05,151.16,8193.0,136.4103,136.4103,136.1759,136.2751,8193.0
2020-12-08 11:50:00,151.12,151.22,150.75,150.93,11143.0,136.2391,136.3292,135.9055,136.0678,11143.0
2020-12-08 12:00:00,150.92,151.16,150.92,151.13,13111.0,136.0587,136.2751,136.0587,136.2481,13111.0
2020-12-08 12:10:00,151.17,151.38,151.17,151.28,5356.0,136.2841,136.4734,136.2841,136.3833,5356.0
2020-12-08 12:20:00,151.31,151.33,151.21,151.29,7108.0,136.4103,136.4284,136.3202,136.3923,7108.0
2020-12-08 12:30:00,151.28,151.31,151.16,151.23,7727.0,136.3833,136.4103,136.2751,136.3382,7727.0
2020-12-08 12:40:00,151.21,151.36,151.2,151.27,5772.0,136.3202,136.4554,136.3112,136.3743,5772.0
2020-12-08 12:50:00,151.38,151.53,151.3,151.41,5240.0,136.4734,136.6087,136.4013,136.5005,5240.0
2020-12-08 13:00:00,151.44,151.44,151.16,151.22,6662.0,136.5275,136.5275,136.2751,136.3292,6662.0
2020-12-08 13:10:00,151.27,151.32,151.15,151.29,6690.0,136.3743,136.4194,136.2661,136.3923,6690.0
2020-12-08 13:20:00,151.31,151.34,151.16,151.21,8505.0,136.4103,136.4374,136.2751,136.3202,8505.0
2020-12-08 13:30:00,151.23,151.24,150.93,150.98,6727.0,136.3382,136.3472,136.0678,136.1128,6727.0
2020-12-08 13:40:00,151.05,151.07,150.87,150.89,5783.0,136.1759,136.194,136.0137,136.0317,5783.0
2020-12-08 13:50:00,150.89,151.0,150.89,150.97,5235.0,136.0317,136.1309,136.0317,136.1038,5235.0
2020-12-08 14:00:00,150.93,151.1,150.9,151.07,5138.0,136.0678,136.221,136.0407,136.194,5138.0
2020-12-08 14:10:00,151.11,151.28,151.11,151.25,4205.0,136.23,136.3833,136.23,136.3563,4205.0
2020-12-08 14:20:00,151.25,151.42,151.19,151.39,11847.0,136.3563,136.5095,136.3022,136.4825,11847.0
2020-12-08 14:30:00,151.39,151.44,151.32,151.32,4452.0,136.4825,136.5275,136.4194,136.4194,4452.0
2020-12-08 14:40:00,151.34,151.48,151.2,151.2,5178.0,136.4374,136.5636,136.3112,136.3112,5178.0
2020-12-08 14:50:00,151.18,151.18,150.97,150.97,5288.0,136.2931,136.2931,136.1038,136.1038,5288.0
2020-12-08 15:00:00,150.95,151.11,150.91,151.08,6833.0,136.0858,136.23,136.0497,136.203,6833.0
2020-12-08 15:10:00,151.08,151.2,151.01,151.16,13266.0,136.203,136.3112,136.1399,136.2751,13266.0
2020-12-08 15:20:00,151.16,151.16,150.87,150.92,9613.0,136.2751,136.2751,136.0137,136.0587,9613.0
2020-12-08 15:30:00,150.94,150.97,150.72,150.8,16048.0,136.0768,136.1038,135.8784,135.9506,16048.0
2020-12-08 15:40:00,150.8,150.81,150.63,150.65,19032.0,135.9506,135.9596,135.7973,135.8153,19032.0
2020-12-08 15:50:00,150.65,150.76,150.5,150.63,56457.0,135.8153,135.9145,135.6801,135.7973,56457.0
2020-12-09 09:30:00,150.52,151.19,150.17,150.41,14266.0,135.6981,136.3022,135.3826,135.599,14266.0
2020-12-09 09:40:00,150.36,150.36,149.44,149.55,9835.0,135.5539,135.5539,134.7245,134.8237,9835.0
2020-12-09 09:50:00,149.65,149.65,149.1,149.25,19188.0,134.9138,134.9138,134.418,134.5532,19188.0
2020-12-09 10:00:00,149.21,149.77,149.12,149.61,36521.0,134.5171,135.022,134.436,134.8777,36521.0
2020-12-09 10:10:00,149.69,149.92,149.6,149.82,8288.0,134.9499,135.1572,134.8687,135.0671,8288.0
2020-12-09 10:20:00,149.69,150.45,149.69,150.37,4819.0,134.9499,135.635,134.9499,135.5629,4819.0
2020-12-09 10:30:00,150.42,150.58,150.25,150.3,13088.0,135.608,135.7522,135.4547,135.4998,13088.0
2020-12-09 10:40:00,150.36,150.63,150.28,150.28,6441.0,135.5539,135.7973,135.4818,135.4818,6441.0
2020-12-09 10:50:00,150.41,150.41,150.16,150.25,2912.0,135.599,135.599,135.3736,135.4547,2912.0
2020-12-09 11:00:00,150.2,150.24,149.88,149.89,5625.0,135.4096,135.4457,135.1212,135.1302,5625.0
2020-12-09 11:10:00,149.86,149.86,149.35,149.46,6887.0,135.1031,135.1031,134.6433,134.7425,6887.0
2020-12-09 11:20:00,149.44,149.84,149.42,149.73,5962.0,134.7245,135.0851,134.7065,134.9859,5962.0
2020-12-09 11:30:00,149.82,150.25,149.81,150.25,6055.0,135.0671,135.4547,135.058,135.4547,6055.0
2020-12-09 11:40:00,150.17,150.49,150.04,150.04,10504.0,135.3826,135.6711,135.2654,135.2654,10504.0
2020-12-09 11:50:00,150.08,150.08,149.85,149.94,2416.0,135.3015,135.3015,135.0941,135.1752,2416.0
2020-12-09 12:00:00,149.98,150.07,149.91,150.05,3053.0,135.2113,135.2924,135.1482,135.2744,3053.0
2020-12-09 12:10:00,150.04,150.12,149.87,149.92,2203.0,135.2654,135.3375,135.1121,135.1572,2203.0
2020-12-09 12:20:00,149.92,150.03,149.9,150.0,5805.0,135.1572,135.2564,135.1392,135.2293,5805.0
2020-12-09 12:30:00,150.05,150.27,150.05,150.27,5421.0,135.2744,135.4728,135.2744,135.4728,5421.0
2020-12-09 12:40:00,150.27,150.63,150.25,150.63,6726.0,135.4728,135.7973,135.4547,135.7973,6726.0
2020-12-09 12:50:00,150.42,150.55,150.38,150.42,3107.0,135.608,135.7252,135.5719,135.608,3107.0
2020-12-09 13:00:00,150.35,150.38,150.11,150.38,5090.0,135.5449,135.5719,135.3285,135.5719,5090.0
2020-12-09 13:10:00,150.39,150.44,150.17,150.3,3619.0,135.5809,135.626,135.3826,135.4998,3619.0
2020-12-09 13:20:00,150.4,150.52,150.26,150.52,11876.0,135.59,135.6981,135.4637,135.6981,11876.0
2020-12-09 13:30:00,150.53,150.85,150.51,150.85,9777.0,135.7071,135.9956,135.6891,135.9956,9777.0
2020-12-09 13:40:00,150.84,151.25,150.79,151.15,22068.0,135.9866,136.3563,135.9415,136.2661,22068.0
2020-12-09 13:50:00,151.11,151.31,150.93,151.28,10824.0,136.23,136.4103,136.0678,136.3833,10824.0
2020-12-09 14:00:00,151.37,151.55,151.09,151.27,32431.0,136.4644,136.6267,136.212,136.3743,32431.0
2020-12-09 14:10:00,151.27,151.27,151.09,151.22,26378.0,136.3743,136.3743,136.212,136.3292,26378.0
2020-12-09 14:20:00,151.19,151.56,151.16,151.55,18360.0,136.3022,136.6357,136.2751,136.6267,18360.0
2020-12-09 14:30:00,151.52,151.91,151.37,151.81,49157.0,136.5997,136.9513,136.4644,136.8611,49157.0
2020-12-09 14:40:00,151.82,151.89,151.64,151.73,17832.0,136.8701,136.9332,136.7078,136.789,17832.0
2020-12-09 14:50:00,151.69,151.85,151.58,151.77,18310.0,136.7529,136.8972,136.6538,136.825,18310.0
2020-12-09 15:00:00,151.7,152.08,151.7,151.98,18494.0,136.7619,137.1045,136.7619,137.0144,18494.0
2020-12-09 15:10:00,152.02,152.12,151.84,151.89,23138.0,137.0504,137.1406,136.8882,136.9332,23138.0
2020-12-09 15:20:00,151.89,152.02,151.76,151.92,21764.0,136.9332,137.0504,136.816,136.9603,21764.0
2020-12-09 15:30:00,151.95,151.97,151.67,151.76,43680.0,136.9873,137.0054,136.7349,136.816,43680.0
2020-12-09 15:40:00,151.72,152.16,151.71,152.0,52402.0,136.78,137.1766,136.771,137.0324,52402.0
2020-12-09 15:50:00,152.07,152.71,152.07,152.21,153015.0,137.0955,137.6725,137.0955,137.2217,153015.0
2020-12-10 09:30:00,152.33,152.81,151.49,151.84,13228.0,137.3299,137.7626,136.5726,136.8882,13228.0
2020-12-10 09:40:00,151.94,151.97,151.34,151.55,9339.0,136.9783,137.0054,136.4374,136.6267,9339.0
2020-12-10 09:50:00,151.67,151.67,151.38,151.45,4929.0,136.7349,136.7349,136.4734,136.5366,4929.0
2020-12-10 10:00:00,151.54,151.66,150.88,151.11,15623.0,136.6177,136.7259,136.0227,136.23,15623.0
2020-12-10 10:10:00,151.11,151.38,150.79,151.38,10078.0,136.23,136.4734,135.9415,136.4734,10078.0
2020-12-10 10:20:00,151.34,151.44,150.71,150.74,16552.0,136.4374,136.5275,135.8694,135.8965,16552.0
2020-12-10 10:30:00,150.69,150.69,150.36,150.53,21654.0,135.8514,135.8514,135.5539,135.7071,21654.0
2020-12-10 10:40:00,150.54,150.6,150.33,150.37,6551.0,135.7162,135.7703,135.5268,135.5629,6551.0
2020-12-10 10:50:00,150.46,150.68,150.13,150.21,6515.0,135.644,135.8424,135.3465,135.4187,6515.0
2020-12-10 11:00:00,150.22,150.53,150.13,150.29,16526.0,135.4277,135.7071,135.3465,135.4908,16526.0
2020-12-10 11:10:00,150.24,150.48,150.16,150.24,11752.0,135.4457,135.6621,135.3736,135.4457,11752.0
2020-12-10 11:20:00,150.19,150.32,150.03,150.03,4544.0,135.4006,135.5178,135.2564,135.2564,4544.0
2020-12-10 11:30:00,150.06,150.07,149.77,150.05,8659.0,135.2834,135.2924,135.022,135.2744,8659.0
2020-12-10 11:40:00,150.02,150.23,150.02,150.16,4563.0,135.2474,135.4367,135.2474,135.3736,4563.0
2020-12-10 11:50:00,150.2,150.34,149.94,149.94,28447.0,135.4096,135.5359,135.1752,135.1752,28447.0
2020-12-10 12:00:00,149.97,150.08,149.92,149.99,5309.0,135.2023,135.3015,135.1572,135.2203,5309.0
2020-12-10 12:10:00,150.02,150.23,150.02,150.14,19493.0,135.2474,135.4367,135.2474,135.3556,19493.0
2020-12-10 12:20:00,150.17,150.17,149.95,149.97,5469.0,135.3826,135.3826,135.1843,135.2023,5469.0
2020-12-10 12:30:00,150.01,150.14,149.99,150.08,4710.0,135.2384,135.3556,135.2203,135.3015,4710.0
2020-12-10 12:40:00,150.12,150.75,150.12,150.7,26820.0,135.3375,135.9055,135.3375,135.8604,26820.0
2020-12-10 12:50:00,150.74,150.86,150.63,150.69,4304.0,135.8965,136.0047,135.7973,135.8514,4304.0
2020-12-10 13:00:00,150.66,150.77,150.5,150.59,4935.0,135.8243,135.9235,135.6801,135.7612,4935.0
2020-12-10 13:10:00,150.57,150.72,150.47,150.72,4405.0,135.7432,135.8784,135.6531,135.8784,4405.0
2020-12-10 13:20:00,150.64,150.7,150.5,150.56,39130.0,135.8063,135.8604,135.6801,135.7342,39130.0
2020-12-10 13:30:00,150.52,150.63,150.4,150.42,17703.0,135.6981,135.7973,135.59,135.608,17703.0
2020-12-10 13:40:00,150.41,150.45,150.11,150.29,3630.0,135.599,135.635,135.3285,135.4908,3630.0
2020-12-10 13:50:00,150.27,150.32,150.03,150.03,3399.0,135.4728,135.5178,135.2564,135.2564,3399.0
2020-12-10 14:00:00,150.06,150.25,150.04,150.15,4576.0,135.2834,135.4547,135.2654,135.3646,4576.0
2020-12-10 14:10:00,150.07,150.08,149.89,149.94,4450.0,135.2924,135.3015,135.1302,135.1752,4450.0
2020-12-10 14:20:00,150.0,150.0,149.73,149.73,2787.0,135.2293,135.2293,134.9859,134.9859,2787.0
2020-12-10 14:30:00,149.73,149.89,149.69,149.89,3617.0,134.9859,135.1302,134.9499,135.1302,3617.0
2020-12-10 14:40:00,149.84,149.92,149.77,149.92,5502.0,135.0851,135.1572,135.022,135.1572,5502.0
2020-12-10 14:50:00,149.88,150.05,149.82,149.89,4534.0,135.1212,135.2744,135.0671,135.1302,4534.0
2020-12-10 15:00:00,149.95,150.0,149.83,149.83,8246.0,135.1843,135.2293,135.0761,135.0761,8246.0
2020-12-10 15:10:00,149.82,149.97,149.79,149.83,9266.0,135.0671,135.2023,135.04,135.0761,9266.0
2020-12-10 15:20:00,149.84,149.95,149.83,149.95,5168.0,135.0851,135.1843,135.0761,135.1843,5168.0
2020-12-10 15:30:00,149.96,150.08,149.73,149.75,13675.0,135.1933,135.3015,134.9859,135.004,13675.0
2020-12-10 15:40:00,149.75,149.96,149.73,149.87,12160.0,135.004,135.1933,134.9859,135.1121,12160.0
2020-12-10 15:50:00,149.89,150.26,149.68,149.69,86263.0,135.1302,135.4637,134.9408,134.9499,86263.0
2020-12-11 09:30:00,148.99,149.91,148.99,149.81,15327.0,134.3188,135.1482,134.3188,135.058,15327.0
2020-12-11 09:40:00,149.77,149.84,149.23,149.41,9622.0,135.022,135.0851,134.5352,134.6974,9622.0
2020-12-11 09:50:00,149.36,149.67,149.33,149.66,7360.0,134.6524,134.9318,134.6253,134.9228,7360.0
2020-12-11 10:00:00,149.8,150.2,149.8,150.0,5729.0,135.049,135.4096,135.049,135.2293,5729.0
2020-12-11 10:10:00,149.96,149.97,149.53,149.53,3259.0,135.1933,135.2023,134.8056,134.8056,3259.0
2020-12-11 10:20:00,149.55,149.97,149.55,149.77,4562.0,134.8237,135.2023,134.8237,135.022,4562.0
2020-12-11 10:30:00,149.76,149.82,149.55,149.82,3791.0,135.013,135.0671,134.8237,135.0671,3791.0
2020-12-11 10:40:00,149.8,149.96,149.7,149.7,2002.0,135.049,135.1933,134.9589,134.9589,2002.0
2020-12-11 10:50:00,149.62,149.91,149.62,149.9,4548.0,134.8868,135.1482,134.8868,135.1392,4548.0
2020-12-11 11:00:00,149.88,150.02,149.79,149.79,4537.0,135.1212,135.2474,135.04,135.04,4537.0
2020-12-11 11:10:00,149.8,150.0,149.79,150.0,4541.0,135.049,135.2293,135.04,135.2293,4541.0
2020-12-11 11:20:00,150.0,150.05,149.85,150.02,3818.0,135.2293,135.2744,135.0941,135.2474,3818.0
2020-12-11 11:30:00,150.05,150.06,149.72,149.89,4379.0,135.2744,135.2834,134.9769,135.1302,4379.0
2020-12-11 11:40:00,149.83,149.97,149.76,149.93,4198.0,135.0761,135.2023,135.013,135.1662,4198.0
2020-12-11 11:50:00,149.88,150.04,149.81,149.81,8694.0,135.1212,135.2654,135.058,135.058,8694.0
2020-12-11 12:00:00,149.79,149.85,149.55,149.56,4734.0,135.04,135.0941,134.8237,134.8327,4734.0
2020-12-11 12:10:00,149.59,149.61,149.45,149.47,5769.0,134.8597,134.8777,134.7335,134.7515,5769.0
2020-12-11 12:20:00,149.45,149.7,149.44,149.7,3329.0,134.7335,134.9589,134.7245,134.9589,3329.0
2020-12-11 12:30:00,149.64,149.69,149.56,149.67,2706.0,134.9048,134.9499,134.8327,134.9318,2706.0
2020-12-11 12:40:00,149.69,150.09,149.69,150.09,5203.0,134.9499,135.3105,134.9499,135.3105,5203.0
2020-12-11 12:50:00,150.04,150.07,149.77,149.77,4859.0,135.2654,135.2924,135.022,135.022,4859.0
2020-12-11 13:00:00,149.72,149.74,149.42,149.47,7816.0,134.9769,134.9949,134.7065,134.7515,7816.0
2020-12-11 13:10:00,149.31,149.46,149.23,149.43,7457.0,134.6073,134.7425,134.5352,134.7155,7457.0
2020-12-11 13:20:00,149.47,149.47,149.25,149.3,6947.0,134.7515,134.7515,134.5532,134.5983,6947.0
2020-12-11 13:30:00,149.36,149.56,149.36,149.47,3791.0,134.6524,134.8327,134.6524,134.7515,3791.0
2020-12-11 13:40:00,149.36,149.49,149.28,149.48,6651.0,134.6524,134.7696,134.5802,134.7605,6651.0
2020-12-11 13:50:00,149.46,149.47,149.32,149.35,3657.0,134.7425,134.7515,134.6163,134.6433,3657.0
2020-12-11 14:00:00,149.35,149.51,149.3,149.48,4535.0,134.6433,134.7876,134.5983,134.7605,4535.0
2020-12-11 14:10:00,149.46,149.48,149.37,149.45,2714.0,134.7425,134.7605,134.6614,134.7335,2714.0
2020-12-11 14:20:00,149.44,149.47,149.35,149.43,1960.0,134.7245,134.7515,134.6433,134.7155,1960.0
2020-12-11 14:30:00,149.44,149.61,149.44,149.55,3825.0,134.7245,134.8777,134.7245,134.8237,3825.0
2020-12-11 14:40:00,149.51,149.55,149.43,149.45,4822.0,134.7876,134.8237,134.7155,134.7335,4822.0
2020-12-11 14:50:00,149.47,149.47,149.2,149.21,8061.0,134.7515,134.7515,134.5081,134.5171,8061.0
2020-12-11 15:00:00,149.25,149.53,149.2,149.51,4786.0,134.5532,134.8056,134.5081,134.7876,4786.0
2020-12-11 15:10:00,149.57,149.66,149.52,149.52,8145.0,134.8417,134.9228,134.7966,134.7966,8145.0
2020-12-11 15:20:00,149.46,149.65,149.44,149.53,6140.0,134.7425,134.9138,134.7245,134.8056,6140.0
2020-12-11 15:30:00,149.56,149.68,149.54,149.62,8960.0,134.8327,134.9408,134.8146,134.8868,8960.0
2020-12-11 15:40:00,149.61,149.66,149.19,149.21,13022.0,134.8777,134.9228,134.4991,134.5171,13022.0
2020-12-11 15:50:00,149.25,149.31,148.98,149.09,46973.0,134.5532,134.6073,134.3098,134.4089,46973.0
2020-12-14 09:30:00,149.57,150.58,149.5,150.49,21317.0,134.8417,135.7522,134.7786,135.6711,21317.0
2020-12-14 09:40:00,150.48,150.7,150.39,150.65,10716.0,135.6621,135.8604,135.5809,135.8153,10716.0
2020-12-14 09:50:00,150.66,151.11,150.65,150.79,17118.0,135.8243,136.23,135.8153,135.9415,17118.0
2020-12-14 10:00:00,150.98,151.51,150.91,151.02,8844.0,136.1128,136.5906,136.0497,136.1489,8844.0
2020-12-14 10:10:00,151.06,151.1,150.84,150.86,9393.0,136.185,136.221,135.9866,136.0047,9393.0
2020-12-14 10:20:00,150.93,151.3,150.77,151.14,8300.0,136.0678,136.4013,135.9235,136.2571,8300.0
2020-12-14 10:30:00,151.22,151.58,151.18,151.28,5079.0,136.3292,136.6538,136.2931,136.3833,5079.0
2020-12-14 10:40:00,151.11,151.18,150.89,151.03,4295.0,136.23,136.2931,136.0317,136.1579,4295.0
2020-12-14 10:50:00,151.12,151.43,150.93,150.93,5520.0,136.2391,136.5185,136.0678,136.0678,5520.0
2020-12-14 11:00:00,150.97,151.17,150.63,150.64,7484.0,136.1038,136.2841,135.7973,135.8063,7484.0
2020-12-14 11:10:00,150.65,150.84,150.47,150.5,5182.0,135.8153,135.9866,135.6531,135.6801,5182.0
2020-12-14 11:20:00,150.52,150.74,150.36,150.36,4210.0,135.6981,135.8965,135.5539,135.5539,4210.0
2020-12-14 11:30:00,150.41,150.41,149.9,150.27,10011.0,135.599,135.599,135.1392,135.4728,10011.0
2020-12-14 11:40:00,150.22,150.34,150.1,150.15,10924.0,135.4277,135.5359,135.3195,135.3646,10924.0
2020-12-14 11:50:00,150.19,150.21,150.0,150.14,5008.0,135.4006,135.4187,135.2293,135.3556,5008.0
2020-12-14 12:00:00,150.14,150.21,149.93,150.1,4452.0,135.3556,135.4187,135.1662,135.3195,4452.0
2020-12-14 12:10:00,150.12,150.13,149.93,149.93,3256.0,135.3375,135.3465,135.1662,135.1662,3256.0
2020-12-14 12:20:00,149.95,150.0,149.79,149.88,3175.0,135.1843,135.2293,135.04,135.1212,3175.0
2020-12-14 12:30:00,149.93,149.95,149.7,149.73,1812.0,135.1662,135.1843,134.9589,134.9859,1812.0
2020-12-14 12:40:00,149.68,149.79,149.55,149.55,2413.0,134.9408,135.04,134.8237,134.8237,2413.0
2020-12-14 12:50:00,149.59,149.75,149.57,149.75,3126.0,134.8597,135.004,134.8417,135.004,3126.0
2020-12-14 13:00:00,149.75,149.89,149.75,149.84,4201.0,135.004,135.1302,135.004,135.0851,4201.0
2020-12-14 13:10:00,149.85,150.11,149.85,150.06,3005.0,135.0941,135.3285,135.0941,135.2834,3005.0
2020-12-14 13:20:00,150.17,150.23,150.0,150.0,2443.0,135.3826,135.4367,135.2293,135.2293,2443.0
2020-12-14 13:30:00,149.98,150.14,149.96,150.11,2467.0,135.2113,135.3556,135.1933,135.3285,2467.0
2020-12-14 13:40:00,150.05,150.19,150.02,150.08,2253.0,135.2744,135.4006,135.2474,135.3015,2253.0
2020-12-14 13:50:00,150.14,150.17,150.08,150.08,2530.0,135.3556,135.3826,135.3015,135.3015,2530.0
2020-12-14 14:00:00,150.11,150.15,150.01,150.07,4607.0,135.3285,135.3646,135.2384,135.2924,4607.0
2020-12-14 14:10:00,150.03,150.05,149.68,149.72,3473.0,135.2564,135.2744,134.9408,134.9769,3473.0
2020-12-14 14:20:00,149.65,149.67,149.28,149.34,8294.0,134.9138,134.9318,134.5802,134.6343,8294.0
2020-12-14 14:30:00,149.45,149.57,149.37,149.4,3902.0,134.7335,134.8417,134.6614,134.6884,3902.0
2020-12-14 14:40:00,149.37,149.61,149.37,149.57,4537.0,134.6614,134.8777,134.6614,134.8417,4537.0
2020-12-14 14:50:00,149.64,149.76,149.56,149.76,4828.0,134.9048,135.013,134.8327,135.013,4828.0
2020-12-14 15:00:00,149.7,149.71,149.61,149.63,3158.0,134.9589,134.9679,134.8777,134.8958,3158.0
2020-12-14 15:10:00,149.6,149.77,149.6,149.63,4790.0,134.8687,135.022,134.8687,134.8958,4790.0
2020-12-14 15:20:00,149.58,149.81,149.57,149.62,4625.0,134.8507,135.058,134.8417,134.8868,4625.0
2020-12-14 15:30:00,149.65,149.72,149.29,149.29,5274.0,134.9138,134.9769,134.5893,134.5893,5274.0
2020-12-14 15:40:00,149.21,149.26,149.04,149.25,11804.0,134.5171,134.5622,134.3639,134.5532,11804.0
2020-12-14 15:50:00,149.23,149.48,149.11,149.14,50661.0,134.5352,134.7605,134.427,134.454,50661.0
2020-12-15 09:30:00,149.28,149.82,149.28,149.56,18848.0,134.5802,135.0671,134.5802,134.8327,18848.0
2020-12-15 09:40:00,149.63,150.16,149.36,150.06,28852.0,134.8958,135.3736,134.6524,135.2834,28852.0
2020-12-15 09:50:00,150.03,150.11,149.43,149.43,7141.0,135.2564,135.3285,134.7155,134.7155,7141.0
2020-12-15 10:00:00,149.53,149.79,149.22,149.69,13046.0,134.8056,135.04,134.5261,134.9499,13046.0
2020-12-15 10:10:00,149.68,150.01,149.67,149.87,7681.0,134.9408,135.2384,134.9318,135.1121,7681.0
2020-12-15 10:20:00,149.84,149.85,149.63,149.8,5088.0,135.0851,135.0941,134.8958,135.049,5088.0
2020-12-15 10:30:00,149.79,150.11,149.79,149.98,9514.0,135.04,135.3285,135.04,135.2113,9514.0
2020-12-15 10:40:00,150.0,150.04,149.6,149.68,7342.0,135.2293,135.2654,134.8687,134.9408,7342.0
2020-12-15 10:50:00,149.77,149.82,149.63,149.69,4361.0,135.022,135.0671,134.8958,134.9499,4361.0
2020-12-15 11:00:00,149.61,149.83,149.54,149.67,5532.0,134.8777,135.0761,134.8146,134.9318,5532.0
2020-12-15 11:10:00,149.72,149.83,149.63,149.75,4145.0,134.9769,135.0761,134.8958,135.004,4145.0
2020-12-15 11:20:00,149.77,149.84,149.61,149.62,6508.0,135.022,135.0851,134.8777,134.8868,6508.0
2020-12-15 11:30:00,149.64,149.97,149.62,149.9,9860.0,134.9048,135.2023,134.8868,135.1392,9860.0
2020-12-15 11:40:00,150.02,150.31,149.93,150.23,11780.0,135.2474,135.5088,135.1662,135.4367,11780.0
2020-12-15 11:50:00,150.2,150.26,149.99,150.24,13260.0,135.4096,135.4637,135.2203,135.4457,13260.0
2020-12-15 12:00:00,150.24,150.32,150.12,150.17,4404.0,135.4457,135.5178,135.3375,135.3826,4404.0
2020-12-15 12:10:00,150.1,150.19,150.01,150.08,4076.0,135.3195,135.4006,135.2384,135.3015,4076.0
2020-12-15 12:20:00,150.13,150.24,150.02,150.04,4006.0,135.3465,135.4457,135.2474,135.2654,4006.0
2020-12-15 12:30:00,150.04,150.31,150.0,150.26,3222.0,135.2654,135.5088,135.2293,135.4637,3222.0
2020-12-15 12:40:00,150.26,150.4,150.24,150.4,3237.0,135.4637,135.59,135.4457,135.59,3237.0
2020-12-15 12:50:00,150.4,150.62,150.35,150.62,3660.0,135.59,135.7883,135.5449,135.7883,3660.0
2020-12-15 13:00:00,150.58,150.82,150.48,150.71,9549.0,135.7522,135.9686,135.6621,135.8694,9549.0
2020-12-15 13:10:00,150.72,150.72,150.61,150.71,1581.0,135.8784,135.8784,135.7793,135.8694,1581.0
2020-12-15 13:20:00,150.64,150.64,150.49,150.5,7445.0,135.8063,135.8063,135.6711,135.6801,7445.0
2020-12-15 13:30:00,150.49,150.54,150.44,150.44,2903.0,135.6711,135.7162,135.626,135.626,2903.0
2020-12-15 13:40:00,150.43,150.52,150.41,150.48,3717.0,135.617,135.6981,135.599,135.6621,3717.0
2020-12-15 13:50:00,150.52,150.55,150.43,150.48,7487.0,135.6981,135.7252,135.617,135.6621,7487.0
2020-12-15 14:00:00,150.45,150.64,150.43,150.58,5093.0,135.635,135.8063,135.617,135.7522,5093.0
2020-12-15 14:10:00,150.59,150.62,150.29,150.29,3585.0,135.7612,135.7883,135.4908,135.4908,3585.0
2020-12-15 14:20:00,150.36,150.37,150.1,150.13,2336.0,135.5539,135.5629,135.3195,135.3465,2336.0
2020-12-15 14:30:00,150.1,150.24,150.06,150.2,8299.0,135.3195,135.4457,135.2834,135.4096,8299.0
2020-12-15 14:40:00,150.19,150.34,150.11,150.11,10087.0,135.4006,135.5359,135.3285,135.3285,10087.0
2020-12-15 14:50:00,150.09,150.09,149.94,150.02,6913.0,135.3105,135.3105,135.1752,135.2474,6913.0
2020-12-15 15:00:00,149.94,149.99,149.7,149.7,11481.0,135.1752,135.2203,134.9589,134.9589,11481.0
2020-12-15 15:10:00,149.72,149.8,149.69,149.72,4751.0,134.9769,135.049,134.9499,134.9769,4751.0
2020-12-15 15:20:00,149.69,149.86,149.64,149.71,7475.0,134.9499,135.1031,134.9048,134.9679,7475.0
2020-12-15 15:30:00,149.71,149.97,149.65,149.92,17158.0,134.9679,135.2023,134.9138,135.1572,17158.0
2020-12-15 15:40:00,149.9,150.18,149.76,149.99,12078.0,135.1392,135.3916,135.013,135.2203,12078.0
2020-12-15 15:50:00,150.05,150.34,149.89,150.32,36876.0,135.2744,135.5359,135.1302,135.5178,36876.0
2020-12-16 09:30:00,150.16,151.31,150.16,150.72,13317.0,135.3736,136.4103,135.3736,135.8784,13317.0
2020-12-16 09:40:00,150.71,151.03,150.54,150.88,5550.0,135.8694,136.1579,135.7162,136.0227,5550.0
2020-12-16 09:50:00,150.88,150.88,150.19,150.4,8399.0,136.0227,136.0227,135.4006,135.59,8399.0
2020-12-16 10:00:00,150.4,151.11,150.38,151.0,12054.0,135.59,136.23,135.5719,136.1309,12054.0
2020-12-16 10:10:00,150.91,151.25,150.91,151.21,8764.0,136.0497,136.3563,136.0497,136.3202,8764.0
2020-12-16 10:20:00,151.19,151.65,151.19,151.59,7119.0,136.3022,136.7169,136.3022,136.6628,7119.0
2020-12-16 10:30:00,151.53,151.67,151.32,151.36,13022.0,136.6087,136.7349,136.4194,136.4554,13022.0
2020-12-16 10:40:00,151.38,151.56,151.28,151.3,5779.0,136.4734,136.6357,136.3833,136.4013,5779.0
2020-12-16 10:50:00,151.35,151.49,151.15,151.18,15916.0,136.4464,136.5726,136.2661,136.2931,15916.0
2020-12-16 11:00:00,151.19,151.49,151.08,151.4,8790.0,136.3022,136.5726,136.203,136.4915,8790.0
2020-12-16 11:10:00,151.4,151.4,151.17,151.27,5856.0,136.4915,136.4915,136.2841,136.3743,5856.0
2020-12-16 11:20:00,151.34,151.38,151.2,151.2,3125.0,136.4374,136.4734,136.3112,136.3112,3125.0
2020-12-16 11:30:00,151.19,151.19,150.95,151.06,8492.0,136.3022,136.3022,136.0858,136.185,8492.0
2020-12-16 11:40:00,151.03,151.09,150.71,150.75,4344.0,136.1579,136.212,135.8694,135.9055,4344.0
2020-12-16 11:50:00,150.68,150.73,150.32,150.32,5291.0,135.8424,135.8875,135.5178,135.5178,5291.0
2020-12-16 12:00:00,150.38,150.43,150.24,150.24,10304.0,135.5719,135.617,135.4457,135.4457,10304.0
2020-12-16 12:10:00,150.22,150.23,150.09,150.09,6403.0,135.4277,135.4367,135.3105,135.3105,6403.0
2020-12-16 12:20:00,150.07,150.12,149.83,150.12,5609.0,135.2924,135.3375,135.0761,135.3375,5609.0
2020-12-16 12:30:00,150.06,150.23,149.97,150.18,7502.0,135.2834,135.4367,135.2023,135.3916,7502.0
2020-12-16 12:40:00,150.19,150.2,149.65,149.65,3075.0,135.4006,135.4096,134.9138,134.9138,3075.0
2020-12-16 12:50:00,149.53,149.73,149.47,149.73,3189.0,134.8056,134.9859,134.7515,134.9859,3189.0
2020-12-16 13:00:00,149.67,149.76,149.64,149.71,2056.0,134.9318,135.013,134.9048,134.9679,2056.0
2020-12-16 13:10:00,149.7,149.81,149.68,149.81,1342.0,134.9589,135.058,134.9408,135.058,1342.0
2020-12-16 13:20:00,149.79,150.19,149.75,149.96,19311.0,135.04,135.4006,135.004,135.1933,19311.0
2020-12-16 13:30:00,150.0,150.01,149.72,149.73,3569.0,135.2293,135.2384,134.9769,134.9859,3569.0
2020-12-16 13:40:00,149.81,149.84,149.77,149.81,2506.0,135.058,135.0851,135.022,135.058,2506.0
2020-12-16 13:50:00,149.79,149.93,149.67,149.85,11866.0,135.04,135.1662,134.9318,135.0941,11866.0
2020-12-16 14:00:00,149.9,149.98,149.67,149.85,5310.0,135.1392,135.2113,134.9318,135.0941,5310.0
2020-12-16 14:10:00,149.81,149.87,149.76,149.78,6710.0,135.058,135.1121,135.013,135.031,6710.0
2020-12-16 14:20:00,149.76,150.03,149.75,150.03,11239.0,135.013,135.2564,135.004,135.2564,11239.0
2020-12-16 14:30:00,150.02,150.25,149.99,150.24,17350.0,135.2474,135.4547,135.2203,135.4457,17350.0
2020-12-16 14:40:00,150.23,150.3,150.22,150.28,3858.0,135.4367,135.4998,135.4277,135.4818,3858.0
2020-12-16 14:50:00,150.39,150.43,150.33,150.35,7195.0,135.5809,135.617,135.5268,135.5449,7195.0
2020-12-16 15:00:00,150.34,150.42,150.22,150.26,11897.0,135.5359,135.608,135.4277,135.4637,11897.0
2020-12-16 15:10:00,150.25,150.44,150.13,150.4,3696.0,135.4547,135.626,135.3465,135.59,3696.0
2020-12-16 15:20:00,150.41,150.5,150.4,150.48,5177.0,135.599,135.6801,135.59,135.6621,5177.0
2020-12-16 15:30:00,150.48,150.52,150.23,150.28,16298.0,135.6621,135.6981,135.4367,135.4818,16298.0
2020-12-16 15:40:00,150.32,150.46,150.25,150.43,15079.0,135.5178,135.644,135.4547,135.617,15079.0
2020-12-16 15:50:00,150.42,150.45,150.19,150.28,42756.0,135.608,135.635,135.4006,135.4818,42756.0
2020-12-17 09:30:00,150.96,151.33,150.35,151.13,21930.0,136.0948,136.4284,135.5449,136.2481,21930.0
2020-12-17 09:40:00,151.16,151.83,151.15,151.68,15359.0,136.2751,136.8791,136.2661,136.7439,15359.0
2020-12-17 09:50:00,151.64,152.28,151.57,152.17,9376.0,136.7078,137.2848,136.6447,137.1857,9376.0
2020-12-17 10:00:00,152.18,152.48,152.12,152.32,9606.0,137.1947,137.4651,137.1406,137.3209,9606.0
2020-12-17 10:10:00,152.32,152.49,152.04,152.29,10196.0,137.3209,137.4741,137.0685,137.2938,10196.0
2020-12-17 10:20:00,152.25,152.48,152.17,152.47,8042.0,137.2578,137.4651,137.1857,137.4561,8042.0
2020-12-17 10:30:00,152.45,152.79,152.26,152.78,8086.0,137.4381,137.7446,137.2668,137.7356,8086.0
2020-12-17 10:40:00,152.72,152.77,152.15,152.53,26453.0,137.6815,137.7266,137.1676,137.5102,26453.0
2020-12-17 10:50:00,152.54,152.74,152.49,152.74,11246.0,137.5192,137.6995,137.4741,137.6995,11246.0
2020-12-17 11:00:00,152.71,152.74,152.21,152.34,10277.0,137.6725,137.6995,137.2217,137.3389,10277.0
2020-12-17 11:10:00,152.3,152.58,152.24,152.49,9536.0,137.3029,137.5553,137.2488,137.4741,9536.0
2020-12-17 11:20:00,152.45,152.47,151.73,151.73,6724.0,137.4381,137.4561,136.789,136.789,6724.0
2020-12-17 11:30:00,151.81,151.89,151.29,151.4,8831.0,136.8611,136.9332,136.3923,136.4915,8831.0
2020-12-17 11:40:00,151.31,151.68,151.27,151.68,8997.0,136.4103,136.7439,136.3743,136.7439,8997.0
2020-12-17 11:50:00,151.75,151.87,151.61,151.69,8206.0,136.807,136.9152,136.6808,136.7529,8206.0
2020-12-17 12:00:00,151.63,151.63,151.4,151.54,6554.0,136.6988,136.6988,136.4915,136.6177,6554.0
2020-12-17 12:10:00,151.53,151.59,151.34,151.37,7131.0,136.6087,136.6628,136.4374,136.4644,7131.0
2020-12-17 12:20:00,151.34,151.5,151.22,151.36,7755.0,136.4374,136.5816,136.3292,136.4554,7755.0
2020-12-17 12:30:00,151.32,151.33,151.18,151.21,4767.0,136.4194,136.4284,136.2931,136.3202,4767.0
2020-12-17 12:40:00,151.19,151.2,151.12,151.17,2332.0,136.3022,136.3112,136.2391,136.2841,2332.0
2020-12-17 12:50:00,151.16,151.21,150.97,151.11,6854.0,136.2751,136.3202,136.1038,136.23,6854.0
2020-12-17 13:00:00,151.1,151.28,151.05,151.15,5103.0,136.221,136.3833,136.1759,136.2661,5103.0
2020-12-17 13:10:00,151.15,151.37,151.09,151.35,3630.0,136.2661,136.4644,136.212,136.4464,3630.0
2020-12-17 13:20:00,151.38,151.47,151.31,151.47,6047.0,136.4734,136.5546,136.4103,136.5546,6047.0
2020-12-17 13:30:00,151.52,151.56,151.45,151.49,10920.0,136.5997,136.6357,136.5366,136.5726,10920.0
2020-12-17 13:40:00,151.45,151.5,151.19,151.27,3457.0,136.5366,136.5816,136.3022,136.3743,3457.0
2020-12-17 13:50:00,151.38,151.52,151.27,151.48,3701.0,136.4734,136.5997,136.3743,136.5636,3701.0
2020-12-17 14:00:00,151.47,151.81,151.46,151.78,4230.0,136.5546,136.8611,136.5456,136.8341,4230.0
2020-12-17 14:10:00,151.78,151.92,151.73,151.9,5993.0,136.8341,136.9603,136.789,136.9422,5993.0
2020-12-17 14:20:00,151.89,152.08,151.84,152.08,6738.0,136.9332,137.1045,136.8882,137.1045,6738.0
2020-12-17 14:30:00,152.03,152.1,151.88,151.88,8069.0,137.0594,137.1225,136.9242,136.9242,8069.0
2020-12-17 14:40:00,151.9,151.94,151.7,151.76,6063.0,136.9422,136.9783,136.7619,136.816,6063.0
2020-12-17 14:50:00,151.75,151.79,151.61,151.72,8599.0,136.807,136.8431,136.6808,136.78,8599.0
2020-12-17 15:00:00,151.76,151.95,151.76,151.92,6689.0,136.816,136.9873,136.816,136.9603,6689.0
2020-12-17 15:10:00,151.89,151.93,151.81,151.87,6549.0,136.9332,136.9693,136.8611,136.9152,6549.0
2020-12-17 15:20:00,151.88,152.03,151.83,151.94,23467.0,136.9242,137.0594,136.8791,136.9783,23467.0
2020-12-17 15:30:00,151.88,151.94,151.69,151.83,8282.0,136.9242,136.9783,136.7529,136.8791,8282.0
2020-12-17 15:40:00,151.84,151.88,151.71,151.82,17557.0,136.8882,136.9242,136.771,136.8701,17557.0
2020-12-17 15:50:00,151.92,151.93,151.51,151.77,61394.0,136.9603,136.9693,136.5906,136.825,61394.0
2020-12-18 09:30:00,151.89,152.29,151.77,151.9,113896.0,136.9332,137.2938,136.825,136.9422,113896.0
2020-12-18 09:40:00,152.15,152.35,151.69,151.82,4119.0,137.1676,137.3479,136.7529,136.8701,4119.0
2020-12-18 09:50:00,151.84,152.03,151.63,151.79,5554.0,136.8882,137.0594,136.6988,136.8431,5554.0
2020-12-18 10:00:00,151.78,151.79,151.37,151.5,4553.0,136.8341,136.8431,136.4644,136.5816,4553.0
2020-12-18 10:10:00,151.45,151.52,150.95,151.07,3874.0,136.5366,136.5997,136.0858,136.194,3874.0
2020-12-18 10:20:00,151.06,151.13,150.52,150.69,5761.0,136.185,136.2481,135.6981,135.8514,5761.0
2020-12-18 10:30:00,150.7,150.83,150.35,150.41,4589.0,135.8604,135.9776,135.5449,135.599,4589.0
2020-12-18 10:40:00,150.41,150.41,150.23,150.28,4767.0,135.599,135.599,135.4367,135.4818,4767.0
2020-12-18 10:50:00,150.33,150.67,150.33,150.61,2475.0,135.5268,135.8334,135.5268,135.7793,2475.0
2020-12-18 11:00:00,150.65,151.0,150.62,151.0,3902.0,135.8153,136.1309,135.7883,136.1309,3902.0
2020-12-18 11:10:00,150.91,150.93,150.49,150.83,4935.0,136.0497,136.0678,135.6711,135.9776,4935.0
2020-12-18 11:20:00,150.92,150.92,150.56,150.79,5257.0,136.0587,136.0587,135.7342,135.9415,5257.0
2020-12-18 11:30:00,150.75,151.0,150.73,150.9,4561.0,135.9055,136.1309,135.8875,136.0407,4561.0
2020-12-18 11:40:00,150.87,151.03,150.86,150.99,3024.0,136.0137,136.1579,136.0047,136.1219,3024.0
2020-12-18 11:50:00,151.03,151.22,151.0,151.14,4991.0,136.1579,136.3292,136.1309,136.2571,4991.0
2020-12-18 12:00:00,151.09,151.26,151.09,151.17,2483.0,136.212,136.3653,136.212,136.2841,2483.0
2020-12-18 12:10:00,151.12,151.35,151.07,151.32,3840.0,136.2391,136.4464,136.194,136.4194,3840.0
2020-12-18 12:20:00,151.35,151.56,150.78,151.52,52230.0,136.4464,136.6357,135.9325,136.5997,52230.0
2020-12-18 12:30:00,151.49,151.86,151.39,151.86,9327.0,136.5726,136.9062,136.4825,136.9062,9327.0
2020-12-18 12:40:00,151.86,151.9,151.4,151.49,7951.0,136.9062,136.9422,136.4915,136.5726,7951.0
2020-12-18 12:50:00,151.49,151.49,151.03,151.06,4667.0,136.5726,136.5726,136.1579,136.185,4667.0
2020-12-18 13:00:00,151.06,151.1,150.78,150.78,6036.0,136.185,136.221,135.9325,135.9325,6036.0
2020-12-18 13:10:00,150.78,150.85,150.65,150.78,4920.0,135.9325,135.9956,135.8153,135.9325,4920.0
2020-12-18 13:20:00,150.75,150.91,150.68,150.9,2763.0,135.9055,136.0497,135.8424,136.0407,2763.0
2020-12-18 13:30:00,150.87,150.88,150.75,150.76,3290.0,136.0137,136.0227,135.9055,135.9145,3290.0
2020-12-18 13:40:00,150.74,150.85,150.61,150.65,3549.0,135.8965,135.9956,135.7793,135.8153,3549.0
2020-12-18 13:50:00,150.69,150.87,150.68,150.87,2460.0,135.8514,136.0137,135.8424,136.0137,2460.0
2020-12-18 14:00:00,150.84,150.85,150.54,150.54,4238.0,135.9866,135.9956,135.7162,135.7162,4238.0
2020-12-18 14:10:00,150.53,150.57,150.32,150.57,6349.0,135.7071,135.7432,135.5178,135.7432,6349.0
2020-12-18 14:20:00,150.57,150.57,150.25,150.37,4799.0,135.7432,135.7432,135.4547,135.5629,4799.0
2020-12-18 14:30:00,150.35,150.43,150.25,150.43,4138.0,135.5449,135.617,135.4547,135.617,4138.0
2020-12-18 14:40:00,150.47,150.49,150.33,150.49,3211.0,135.6531,135.6711,135.5268,135.6711,3211.0
2020-12-18 14:50:00,150.5,150.5,150.14,150.24,10776.0,135.6801,135.6801,135.3556,135.4457,10776.0
2020-12-18 15:00:00,150.24,150.43,150.18,150.43,2571.0,135.4457,135.617,135.3916,135.617,2571.0
2020-12-18 15:10:00,150.34,150.44,150.18,150.3,3676.0,135.5359,135.626,135.3916,135.4998,3676.0
2020-12-18 15:20:00,150.33,150.36,150.13,150.35,4250.0,135.5268,135.5539,135.3465,135.5449,4250.0
2020-12-18 15:30:00,150.36,150.61,150.17,150.36,9776.0,135.5539,135.7793,135.3826,135.5539,9776.0
2020-12-18 15:40:00,150.35,150.7,150.26,150.42,50193.0,135.5449,135.8604,135.4637,135.608,50193.0
2020-12-18 15:50:00,150.38,151.25,150.2,150.88,137840.0,135.5719,136.3563,135.4096,136.0227,137840.0
2020-12-21 09:30:00,149.17,149.45,148.41,148.77,16576.0,134.4811,134.7335,133.7959,134.1205,16576.0
2020-12-21 09:40:00,148.82,148.83,147.48,147.49,8663.0,134.1655,134.1746,132.9575,132.9665,8663.0
2020-12-21 09:50:00,147.48,147.8,147.2,147.58,5416.0,132.9575,133.246,132.7051,133.0476,5416.0
2020-12-21 10:00:00,147.35,147.4,146.85,147.31,23566.0,132.8403,132.8854,132.3895,132.8042,23566.0
2020-12-21 10:10:00,147.35,147.83,146.98,147.17,3980.0,132.8403,133.273,132.5067,132.678,3980.0
2020-12-21 10:20:00,147.15,147.59,146.97,147.12,8449.0,132.66,133.0567,132.4977,132.6329,8449.0
2020-12-21 10:30:00,147.05,147.33,146.98,147.33,5929.0,132.5698,132.8223,132.5067,132.8223,5929.0
2020-12-21 10:40:00,147.58,147.73,147.14,147.23,5900.0,133.0476,133.1829,132.651,132.7321,5900.0
2020-12-21 10:50:00,147.25,147.4,147.15,147.4,4738.0,132.7501,132.8854,132.66,132.8854,4738.0
2020-12-21 11:00:00,147.35,147.64,147.29,147.62,5158.0,132.8403,133.1017,132.7862,133.0837,5158.0
2020-12-21 11:10:00,147.71,147.84,147.58,147.58,3940.0,133.1648,133.282,133.0476,133.0476,3940.0
2020-12-21 11:20:00,147.62,148.02,147.57,148.02,7361.0,133.0837,133.4443,133.0386,133.4443,7361.0
2020-12-21 11:30:00,148.03,148.36,147.98,148.36,7950.0,133.4533,133.7508,133.4083,133.7508,7950.0
2020-12-21 11:40:00,148.37,149.28,148.37,149.28,27620.0,133.7598,134.5802,133.7598,134.5802,27620.0
2020-12-21 11:50:00,149.31,149.73,149.29,149.68,16936.0,134.6073,134.9859,134.5893,134.9408,16936.0
2020-12-21 12:00:00,149.75,149.99,149.59,149.98,16034.0,135.004,135.2203,134.8597,135.2113,16034.0
2020-12-21 12:10:00,149.91,150.1,149.8,149.87,10160.0,135.1482,135.3195,135.049,135.1121,10160.0
2020-12-21 12:20:00,149.89,150.14,149.89,150.05,10285.0,135.1302,135.3556,135.1302,135.2744,10285.0
2020-12-21 12:30:00,150.13,150.44,150.11,150.15,7202.0,135.3465,135.626,135.3285,135.3646,7202.0
2020-12-21 12:40:00,150.16,150.16,149.68,149.82,4103.0,135.3736,135.3736,134.9408,135.0671,4103.0
2020-12-21 12:50:00,149.73,149.97,149.71,149.84,3042.0,134.9859,135.2023,134.9679,135.0851,3042.0
2020-12-21 13:00:00,149.9,149.93,149.77,149.92,4062.0,135.1392,135.1662,135.022,135.1572,4062.0
2020-12-21 13:10:00,149.92,149.92,149.69,149.69,2366.0,135.1572,135.1572,134.9499,134.9499,2366.0
2020-12-21 13:20:00,149.69,149.83,149.69,149.77,4471.0,134.9499,135.0761,134.9499,135.022,4471.0
2020-12-21 13:30:00,149.69,149.75,149.56,149.56,3036.0,134.9499,135.004,134.8327,134.8327,3036.0
2020-12-21 13:40:00,149.59,149.68,149.35,149.35,3216.0,134.8597,134.9408,134.6433,134.6433,3216.0
2020-12-21 13:50:00,149.41,149.52,149.37,149.45,2489.0,134.6974,134.7966,134.6614,134.7335,2489.0
2020-12-21 14:00:00,149.45,149.52,149.34,149.34,3483.0,134.7335,134.7966,134.6343,134.6343,3483.0
2020-12-21 14:10:00,149.33,149.46,149.28,149.35,2706.0,134.6253,134.7425,134.5802,134.6433,2706.0
2020-12-21 14:20:00,149.42,149.55,149.41,149.49,1839.0,134.7065,134.8237,134.6974,134.7696,1839.0
2020-12-21 14:30:00,149.56,149.6,149.45,149.51,2866.0,134.8327,134.8687,134.7335,134.7876,2866.0
2020-12-21 14:40:00,149.54,149.59,149.43,149.59,2034.0,134.8146,134.8597,134.7155,134.8597,2034.0
2020-12-21 14:50:00,149.58,149.67,149.55,149.55,2834.0,134.8507,134.9318,134.8237,134.8237,2834.0
2020-12-21 15:00:00,149.64,149.64,149.35,149.35,2465.0,134.9048,134.9048,134.6433,134.6433,2465.0
2020-12-21 15:10:00,149.32,149.47,149.32,149.43,3756.0,134.6163,134.7515,134.6163,134.7155,3756.0
2020-12-21 15:20:00,149.42,149.59,149.38,149.59,5600.0,134.7065,134.8597,134.6704,134.8597,5600.0
2020-12-21 15:30:00,149.57,149.6,149.37,149.6,11139.0,134.8417,134.8687,134.6614,134.8687,11139.0
2020-12-21 15:40:00,149.66,149.71,149.5,149.62,15958.0,134.9228,134.9679,134.7786,134.8868,15958.0
2020-12-21 15:50:00,149.61,149.86,149.31,149.63,36174.0,134.8777,135.1031,134.6073,134.8958,36174.0
2020-12-22 09:30:00,149.34,149.66,148.84,149.3,13104.0,134.6343,134.9228,134.1836,134.5983,13104.0
2020-12-22 09:40:00,149.33,149.49,149.01,149.24,11619.0,134.6253,134.7696,134.3368,134.5442,11619.0
2020-12-22 09:50:00,149.41,149.41,148.67,148.87,15359.0,134.6974,134.6974,134.0303,134.2106,15359.0
2020-12-22 10:00:00,148.84,148.88,148.53,148.65,6010.0,134.1836,134.2196,133.9041,134.0123,6010.0
2020-12-22 10:10:00,148.52,148.56,148.28,148.56,3515.0,133.8951,133.9311,133.6787,133.9311,3515.0
2020-12-22 10:20:00,148.53,148.72,148.39,148.72,6395.0,133.9041,134.0754,133.7779,134.0754,6395.0
2020-12-22 10:30:00,148.74,149.01,148.68,148.7,3311.0,134.0934,134.3368,134.0393,134.0574,3311.0
2020-12-22 10:40:00,148.72,148.92,148.7,148.91,15663.0,134.0754,134.2557,134.0574,134.2467,15663.0
2020-12-22 10:50:00,148.94,149.08,148.88,149.08,2535.0,134.2737,134.3999,134.2196,134.3999,2535.0
2020-12-22 11:00:00,148.96,149.03,148.78,149.03,3146.0,134.2917,134.3549,134.1295,134.3549,3146.0
2020-12-22 11:10:00,149.12,149.23,149.02,149.17,4945.0,134.436,134.5352,134.3458,134.4811,4945.0
2020-12-22 11:20:00,149.2,149.36,148.98,148.98,8307.0,134.5081,134.6524,134.3098,134.3098,8307.0
2020-12-22 11:30:00,149.05,149.29,148.96,149.18,15442.0,134.3729,134.5893,134.2917,134.4901,15442.0
2020-12-22 11:40:00,149.13,149.13,148.78,148.78,5050.0,134.445,134.445,134.1295,134.1295,5050.0
2020-12-22 11:50:00,148.76,148.84,148.68,148.68,4468.0,134.1114,134.1836,134.0393,134.0393,4468.0
2020-12-22 12:00:00,148.68,148.96,148.68,148.91,7322.0,134.0393,134.2917,134.0393,134.2467,7322.0
2020-12-22 12:10:00,148.95,149.27,148.95,149.2,7410.0,134.2827,134.5712,134.2827,134.5081,7410.0
2020-12-22 12:20:00,149.2,149.24,149.08,149.08,3607.0,134.5081,134.5442,134.3999,134.3999,3607.0
2020-12-22 12:30:00,149.03,149.04,148.93,149.0,2238.0,134.3549,134.3639,134.2647,134.3278,2238.0
2020-12-22 12:40:00,148.95,148.97,148.85,148.96,1166.0,134.2827,134.3008,134.1926,134.2917,1166.0
2020-12-22 12:50:00,148.96,148.97,148.73,148.73,2277.0,134.2917,134.3008,134.0844,134.0844,2277.0
2020-12-22 13:00:00,148.79,148.91,148.75,148.9,2010.0,134.1385,134.2467,134.1024,134.2377,2010.0
2020-12-22 13:10:00,148.94,149.25,148.9,149.14,5938.0,134.2737,134.5532,134.2377,134.454,5938.0
2020-12-22 13:20:00,149.18,149.25,149.09,149.25,3785.0,134.4901,134.5532,134.4089,134.5532,3785.0
2020-12-22 13:30:00,149.32,149.35,149.19,149.22,5347.0,134.6163,134.6433,134.4991,134.5261,5347.0
2020-12-22 13:40:00,149.18,149.3,149.0,149.27,5532.0,134.4901,134.5983,134.3278,134.5712,5532.0
2020-12-22 13:50:00,149.36,149.5,149.0,149.2,13209.0,134.6524,134.7786,134.3278,134.5081,13209.0
2020-12-22 14:00:00,149.19,149.24,149.08,149.14,5625.0,134.4991,134.5442,134.3999,134.454,5625.0
2020-12-22 14:10:00,149.08,149.09,148.89,148.92,3607.0,134.3999,134.4089,134.2286,134.2557,3607.0
2020-12-22 14:20:00,148.93,149.0,148.82,149.0,3710.0,134.2647,134.3278,134.1655,134.3278,3710.0
2020-12-22 14:30:00,149.05,149.18,148.99,149.06,5519.0,134.3729,134.4901,134.3188,134.3819,5519.0
2020-12-22 14:40:00,149.05,149.13,149.02,149.07,4723.0,134.3729,134.445,134.3458,134.3909,4723.0
2020-12-22 14:50:00,149.05,149.06,148.87,148.87,5145.0,134.3729,134.3819,134.2106,134.2106,5145.0
2020-12-22 15:00:00,148.88,148.95,148.85,148.86,6033.0,134.2196,134.2827,134.1926,134.2016,6033.0
2020-12-22 15:10:00,148.84,148.87,148.52,148.54,7466.0,134.1836,134.2106,133.8951,133.9131,7466.0
2020-12-22 15:20:00,148.51,148.51,148.2,148.3,7895.0,133.8861,133.8861,133.6066,133.6967,7895.0
2020-12-22 15:30:00,148.28,148.54,148.28,148.53,10179.0,133.6787,133.9131,133.6787,133.9041,10179.0
2020-12-22 15:40:00,148.54,148.82,148.51,148.63,17851.0,133.9131,134.1655,133.8861,133.9942,17851.0
2020-12-22 15:50:00,148.54,148.89,148.51,148.62,56944.0,133.9131,134.2286,133.8861,133.9852,56944.0
2020-12-23 09:30:00,149.48,150.02,149.21,150.02,14896.0,134.7605,135.2474,134.5171,135.2474,14896.0
2020-12-23 09:40:00,150.0,150.0,149.49,149.54,4111.0,135.2293,135.2293,134.7696,134.8146,4111.0
2020-12-23 09:50:00,149.68,149.83,149.48,149.73,3781.0,134.9408,135.0761,134.7605,134.9859,3781.0
2020-12-23 10:00:00,149.67,149.73,149.34,149.39,5692.0,134.9318,134.9859,134.6343,134.6794,5692.0
2020-12-23 10:10:00,149.38,149.6,149.33,149.6,4416.0,134.6704,134.8687,134.6253,134.8687,4416.0
2020-12-23 10:20:00,149.6,149.77,149.46,149.63,8558.0,134.8687,135.022,134.7425,134.8958,8558.0
2020-12-23 10:30:00,149.59,149.63,149.26,149.45,6139.0,134.8597,134.8958,134.5622,134.7335,6139.0
2020-12-23 10:40:00,149.4,149.44,149.29,149.36,4891.0,134.6884,134.7245,134.5893,134.6524,4891.0
2020-12-23 10:50:00,149.32,149.38,149.22,149.22,3574.0,134.6163,134.6704,134.5261,134.5261,3574.0
2020-12-23 11:00:00,149.22,149.47,149.17,149.34,6307.0,134.5261,134.7515,134.4811,134.6343,6307.0
2020-12-23 11:10:00,149.34,149.44,149.24,149.35,5774.0,134.6343,134.7245,134.5442,134.6433,5774.0
2020-12-23 11:20:00,149.34,149.41,149.23,149.25,3172.0,134.6343,134.6974,134.5352,134.5532,3172.0
2020-12-23 11:30:00,149.37,149.93,149.3,149.93,10875.0,134.6614,135.1662,134.5983,135.1662,10875.0
2020-12-23 11:40:00,149.92,150.23,149.88,150.22,8797.0,135.1572,135.4367,135.1212,135.4277,8797.0
2020-12-23 11:50:00,150.26,150.3,150.01,150.02,8046.0,135.4637,135.4998,135.2384,135.2474,8046.0
2020-12-23 12:00:00,150.05,150.25,150.04,150.21,4905.0,135.2744,135.4547,135.2654,135.4187,4905.0
2020-12-23 12:10:00,150.17,150.26,149.87,149.89,10087.0,135.3826,135.4637,135.1121,135.1302,10087.0
2020-12-23 12:20:00,149.87,149.87,149.71,149.77,3382.0,135.1121,135.1121,134.9679,135.022,3382.0
2020-12-23 12:30:00,149.78,149.83,149.73,149.77,3488.0,135.031,135.0761,134.9859,135.022,3488.0
2020-12-23 12:40:00,149.74,149.89,149.74,149.8,4210.0,134.9949,135.1302,134.9949,135.049,4210.0
2020-12-23 12:50:00,149.8,149.8,149.55,149.6,4247.0,135.049,135.049,134.8237,134.8687,4247.0
2020-12-23 13:00:00,149.58,149.75,149.58,149.62,2809.0,134.8507,135.004,134.8507,134.8868,2809.0
2020-12-23 13:10:00,149.63,149.91,149.62,149.89,4777.0,134.8958,135.1482,134.8868,135.1302,4777.0
2020-12-23 13:20:00,149.89,149.9,149.75,149.78,2963.0,135.1302,135.1392,135.004,135.031,2963.0
2020-12-23 13:30:00,149.74,149.76,149.68,149.75,2832.0,134.9949,135.013,134.9408,135.004,2832.0
2020-12-23 13:40:00,149.74,149.78,149.56,149.68,3615.0,134.9949,135.031,134.8327,134.9408,3615.0
2020-12-23 13:50:00,149.67,149.67,149.48,149.55,7427.0,134.9318,134.9318,134.7605,134.8237,7427.0
2020-12-23 14:00:00,149.47,149.72,149.41,149.47,12153.0,134.7515,134.9769,134.6974,134.7515,12153.0
2020-12-23 14:10:00,149.54,149.57,149.49,149.49,3317.0,134.8146,134.8417,134.7696,134.7696,3317.0
2020-12-23 14:20:00,149.47,149.51,149.39,149.49,5187.0,134.7515,134.7876,134.6794,134.7696,5187.0
2020-12-23 14:30:00,149.5,149.5,149.41,149.46,6647.0,134.7786,134.7786,134.6974,134.7425,6647.0
2020-12-23 14:40:00,149.43,149.59,149.43,149.56,3488.0,134.7155,134.8597,134.7155,134.8327,3488.0
2020-12-23 14:50:00,149.6,149.66,149.43,149.54,4210.0,134.8687,134.9228,134.7155,134.8146,4210.0
2020-12-23 15:00:00,149.52,149.68,149.5,149.62,2502.0,134.7966,134.9408,134.7786,134.8868,2502.0
2020-12-23 15:10:00,149.61,149.75,149.61,149.68,5062.0,134.8777,135.004,134.8777,134.9408,5062.0
2020-12-23 15:20:00,149.68,149.94,149.65,149.87,3874.0,134.9408,135.1752,134.9138,135.1121,3874.0
2020-12-23 15:30:00,149.83,149.97,149.73,149.91,18832.0,135.0761,135.2023,134.9859,135.1482,18832.0
2020-12-23 15:40:00,149.95,150.16,149.89,150.08,19731.0,135.1843,135.3736,135.1302,135.3015,19731.0
2020-12-23 15:50:00,150.04,150.04,149.44,149.44,54886.0,135.2654,135.2654,134.7245,134.7245,54886.0
2020-12-24 09:30:00,149.3,149.57,149.3,149.32,8277.0,134.5983,134.8417,134.5983,134.6163,8277.0
2020-12-24 09:40:00,149.33,149.62,149.13,149.14,3448.0,134.6253,134.8868,134.445,134.454,3448.0
2020-12-24 09:50:00,149.22,149.34,148.84,149.34,7236.0,134.5261,134.6343,134.1836,134.6343,7236.0
2020-12-24 10:00:00,149.47,149.66,149.46,149.52,2983.0,134.7515,134.9228,134.7425,134.7966,2983.0
2020-12-24 10:10:00,149.47,149.71,149.45,149.58,2184.0,134.7515,134.9679,134.7335,134.8507,2184.0
2020-12-24 10:20:00,149.59,149.73,149.46,149.63,1315.0,134.8597,134.9859,134.7425,134.8958,1315.0
2020-12-24 10:30:00,149.59,149.75,149.55,149.58,1528.0,134.8597,135.004,134.8237,134.8507,1528.0
2020-12-24 10:40:00,149.57,149.57,149.16,149.22,2530.0,134.8417,134.8417,134.4721,134.5261,2530.0
2020-12-24 10:50:00,149.23,149.61,149.22,149.6,2819.0,134.5352,134.8777,134.5261,134.8687,2819.0
2020-12-24 11:00:00,149.56,149.86,149.48,149.85,2816.0,134.8327,135.1031,134.7605,135.0941,2816.0
2020-12-24 11:10:00,149.84,149.94,149.72,149.74,3123.0,135.0851,135.1752,134.9769,134.9949,3123.0
2020-12-24 11:20:00,149.74,149.89,149.67,149.7,2635.0,134.9949,135.1302,134.9318,134.9589,2635.0
2020-12-24 11:30:00,149.51,149.66,149.5,149.61,2159.0,134.7876,134.9228,134.7786,134.8777,2159.0
2020-12-24 11:40:00,149.56,149.6,149.38,149.38,5758.0,134.8327,134.8687,134.6704,134.6704,5758.0
2020-12-24 11:50:00,149.35,149.39,149.22,149.32,6243.0,134.6433,134.6794,134.5261,134.6163,6243.0
2020-12-24 12:00:00,149.31,149.43,149.24,149.4,2428.0,134.6073,134.7155,134.5442,134.6884,2428.0
2020-12-24 12:10:00,149.41,149.48,149.37,149.42,2014.0,134.6974,134.7605,134.6614,134.7065,2014.0
2020-12-24 12:20:00,149.41,149.65,149.41,149.65,3931.0,134.6974,134.9138,134.6974,134.9138,3931.0
2020-12-24 12:30:00,149.67,149.91,149.67,149.8,4391.0,134.9318,135.1482,134.9318,135.049,4391.0
2020-12-24 12:40:00,149.81,149.97,149.77,149.97,5222.0,135.058,135.2023,135.022,135.2023,5222.0
2020-12-24 12:50:00,150.0,150.18,149.95,149.95,21613.0,135.2293,135.3916,135.1843,135.1843,21613.0
2020-12-28 09:30:00,151.14,151.32,150.6,151.11,13883.0,136.2571,136.4194,135.7703,136.23,13883.0
2020-12-28 09:40:00,150.99,151.4,150.94,151.0,7532.0,136.1219,136.4915,136.0768,136.1309,7532.0
2020-12-28 09:50:00,150.87,150.94,150.48,150.48,3105.0,136.0137,136.0768,135.6621,135.6621,3105.0
2020-12-28 10:00:00,150.52,151.18,150.43,150.9,10660.0,135.6981,136.2931,135.617,136.0407,10660.0
2020-12-28 10:10:00,150.94,151.76,150.9,151.76,8359.0,136.0768,136.816,136.0407,136.816,8359.0
2020-12-28 10:20:00,151.78,151.78,151.22,151.47,3965.0,136.8341,136.8341,136.3292,136.5546,3965.0
2020-12-28 10:30:00,151.34,151.65,151.23,151.56,5130.0,136.4374,136.7169,136.3382,136.6357,5130.0
2020-12-28 10:40:00,151.5,151.57,151.29,151.37,3981.0,136.5816,136.6447,136.3923,136.4644,3981.0
2020-12-28 10:50:00,151.44,151.44,151.12,151.26,2955.0,136.5275,136.5275,136.2391,136.3653,2955.0
2020-12-28 11:00:00,151.23,151.23,150.8,150.94,5931.0,136.3382,136.3382,135.9506,136.0768,5931.0
2020-12-28 11:10:00,150.91,151.01,150.77,151.01,3073.0,136.0497,136.1399,135.9235,136.1399,3073.0
2020-12-28 11:20:00,151.01,151.08,150.83,150.83,3275.0,136.1399,136.203,135.9776,135.9776,3275.0
2020-12-28 11:30:00,150.84,150.96,150.72,150.73,5218.0,135.9866,136.0948,135.8784,135.8875,5218.0
2020-12-28 11:40:00,150.75,150.99,150.6,150.99,7887.0,135.9055,136.1219,135.7703,136.1219,7887.0
2020-12-28 11:50:00,150.88,151.06,150.65,150.67,3115.0,136.0227,136.185,135.8153,135.8334,3115.0
2020-12-28 12:00:00,150.78,150.99,150.69,150.76,3635.0,135.9325,136.1219,135.8514,135.9145,3635.0
2020-12-28 12:10:00,150.84,150.99,150.71,150.71,4457.0,135.9866,136.1219,135.8694,135.8694,4457.0
2020-12-28 12:20:00,150.76,150.88,150.52,150.83,3413.0,135.9145,136.0227,135.6981,135.9776,3413.0
2020-12-28 12:30:00,150.88,150.96,150.65,150.72,6001.0,136.0227,136.0948,135.8153,135.8784,6001.0
2020-12-28 12:40:00,150.79,151.03,150.79,150.91,1755.0,135.9415,136.1579,135.9415,136.0497,1755.0
2020-12-28 12:50:00,150.84,150.92,150.65,150.72,3247.0,135.9866,136.0587,135.8153,135.8784,3247.0
2020-12-28 13:00:00,150.72,150.82,150.71,150.72,3009.0,135.8784,135.9686,135.8694,135.8784,3009.0
2020-12-28 13:10:00,150.76,150.85,150.69,150.75,3922.0,135.9145,135.9956,135.8514,135.9055,3922.0
2020-12-28 13:20:00,150.77,150.79,150.64,150.68,3830.0,135.9235,135.9415,135.8063,135.8424,3830.0
2020-12-28 13:30:00,150.62,150.74,150.54,150.74,4809.0,135.7883,135.8965,135.7162,135.8965,4809.0
2020-12-28 13:40:00,150.74,150.8,150.56,150.56,7030.0,135.8965,135.9506,135.7342,135.7342,7030.0
2020-12-28 13:50:00,150.55,150.88,150.53,150.88,5013.0,135.7252,136.0227,135.7071,136.0227,5013.0
2020-12-28 14:00:00,150.88,150.88,150.75,150.8,3961.0,136.0227,136.0227,135.9055,135.9506,3961.0
2020-12-28 14:10:00,150.82,150.82,150.7,150.73,3382.0,135.9686,135.9686,135.8604,135.8875,3382.0
2020-12-28 14:20:00,150.72,150.77,150.57,150.63,4747.0,135.8784,135.9235,135.7432,135.7973,4747.0
2020-12-28 14:30:00,150.6,150.69,150.47,150.56,4361.0,135.7703,135.8514,135.6531,135.7342,4361.0
2020-12-28 14:40:00,150.48,150.6,150.45,150.6,4804.0,135.6621,135.7703,135.635,135.7703,4804.0
2020-12-28 14:50:00,150.63,150.71,150.53,150.67,5065.0,135.7973,135.8694,135.7071,135.8334,5065.0
2020-12-28 15:00:00,150.68,150.91,150.67,150.87,5936.0,135.8424,136.0497,135.8334,136.0137,5936.0
2020-12-28 15:10:00,150.93,151.12,150.92,151.07,7263.0,136.0678,136.2391,136.0587,136.194,7263.0
2020-12-28 15:20:00,151.05,151.24,151.04,151.24,6724.0,136.1759,136.3472,136.1669,136.3472,6724.0
2020-12-28 15:30:00,151.22,151.43,151.1,151.4,7410.0,136.3292,136.5185,136.221,136.4915,7410.0
2020-12-28 15:40:00,151.46,151.7,151.39,151.69,11380.0,136.5456,136.7619,136.4825,136.7529,11380.0
2020-12-28 15:50:00,151.69,151.89,151.55,151.8,29774.0,136.7529,136.9332,136.6267,136.8521,29774.0
2020-12-29 09:30:00,152.49,152.68,152.17,152.32,14092.0,137.4741,137.6454,137.1857,137.3209,14092.0
2020-12-29 09:40:00,152.27,152.66,152.11,152.19,13711.0,137.2758,137.6274,137.1316,137.2037,13711.0
2020-12-29 09:50:00,152.13,152.33,151.95,152.27,18160.0,137.1496,137.3299,136.9873,137.2758,18160.0
2020-12-29 10:00:00,152.38,152.5,152.04,152.18,7774.0,137.375,137.4832,137.0685,137.1947,7774.0
2020-12-29 10:10:00,152.07,152.97,152.07,152.61,6476.0,137.0955,137.9069,137.0955,137.5823,6476.0
2020-12-29 10:20:00,152.61,152.63,152.32,152.32,7016.0,137.5823,137.6004,137.3209,137.3209,7016.0
2020-12-29 10:30:00,152.36,152.36,151.94,152.06,7101.0,137.3569,137.3569,136.9783,137.0865,7101.0
2020-12-29 10:40:00,152.05,152.42,151.98,152.4,7548.0,137.0775,137.411,137.0144,137.393,7548.0
2020-12-29 10:50:00,152.33,152.4,151.88,152.13,3886.0,137.3299,137.393,136.9242,137.1496,3886.0
2020-12-29 11:00:00,152.2,152.38,152.07,152.3,4842.0,137.2127,137.375,137.0955,137.3029,4842.0
2020-12-29 11:10:00,152.35,152.53,152.24,152.45,6251.0,137.3479,137.5102,137.2488,137.4381,6251.0
2020-12-29 11:20:00,152.53,152.72,152.48,152.48,6955.0,137.5102,137.6815,137.4651,137.4651,6955.0
2020-12-29 11:30:00,152.49,152.72,152.39,152.53,13320.0,137.4741,137.6815,137.384,137.5102,13320.0
2020-12-29 11:40:00,152.47,152.49,152.29,152.29,7982.0,137.4561,137.4741,137.2938,137.2938,7982.0
2020-12-29 11:50:00,152.32,152.39,152.28,152.32,3297.0,137.3209,137.384,137.2848,137.3209,3297.0
2020-12-29 12:00:00,152.3,152.37,152.18,152.34,5343.0,137.3029,137.366,137.1947,137.3389,5343.0
2020-12-29 12:10:00,152.38,152.5,152.3,152.5,3569.0,137.375,137.4832,137.3029,137.4832,3569.0
2020-12-29 12:20:00,152.51,152.52,152.34,152.34,2642.0,137.4922,137.5012,137.3389,137.3389,2642.0
2020-12-29 12:30:00,152.3,152.38,152.1,152.15,7244.0,137.3029,137.375,137.1225,137.1676,7244.0
2020-12-29 12:40:00,152.19,152.28,152.12,152.19,5715.0,137.2037,137.2848,137.1406,137.2037,5715.0
2020-12-29 12:50:00,152.23,152.25,152.05,152.08,5163.0,137.2397,137.2578,137.0775,137.1045,5163.0
2020-12-29 13:00:00,152.11,152.11,151.9,151.99,8048.0,137.1316,137.1316,136.9422,137.0234,8048.0
2020-12-29 13:10:00,151.96,152.04,151.95,152.0,2523.0,136.9963,137.0685,136.9873,137.0324,2523.0
2020-12-29 13:20:00,151.99,151.99,151.81,151.98,2461.0,137.0234,137.0234,136.8611,137.0144,2461.0
2020-12-29 13:30:00,151.97,151.98,151.61,151.83,4517.0,137.0054,137.0144,136.6808,136.8791,4517.0
2020-12-29 13:40:00,151.85,151.92,151.7,151.76,3123.0,136.8972,136.9603,136.7619,136.816,3123.0
2020-12-29 13:50:00,151.76,151.89,151.76,151.89,2302.0,136.816,136.9332,136.816,136.9332,2302.0
2020-12-29 14:00:00,151.8,151.88,151.76,151.8,2000.0,136.8521,136.9242,136.816,136.8521,2000.0
2020-12-29 14:10:00,151.75,151.85,151.51,151.61,5130.0,136.807,136.8972,136.5906,136.6808,5130.0
2020-12-29 14:20:00,151.59,151.86,151.59,151.72,4203.0,136.6628,136.9062,136.6628,136.78,4203.0
2020-12-29 14:30:00,151.69,151.74,151.57,151.64,3076.0,136.7529,136.798,136.6447,136.7078,3076.0
2020-12-29 14:40:00,151.64,151.73,151.59,151.69,2651.0,136.7078,136.789,136.6628,136.7529,2651.0
2020-12-29 14:50:00,151.74,151.92,151.69,151.69,4597.0,136.798,136.9603,136.7529,136.7529,4597.0
2020-12-29 15:00:00,151.62,151.8,151.62,151.76,3084.0,136.6898,136.8521,136.6898,136.816,3084.0
2020-12-29 15:10:00,151.81,151.95,151.81,151.84,3432.0,136.8611,136.9873,136.8611,136.8882,3432.0
2020-12-29 15:20:00,151.84,152.0,151.84,151.85,3908.0,136.8882,137.0324,136.8882,136.8972,3908.0
2020-12-29 15:30:00,151.84,151.89,151.62,151.64,14822.0,136.8882,136.9332,136.6898,136.7078,14822.0
2020-12-29 15:40:00,151.6,151.62,151.42,151.55,16355.0,136.6718,136.6898,136.5095,136.6267,16355.0
2020-12-29 15:50:00,151.53,151.73,151.23,151.43,49270.0,136.6087,136.789,136.3382,136.5185,49270.0
2020-12-30 09:30:00,151.51,152.0,151.27,151.27,9101.0,136.5906,137.0324,136.3743,136.3743,9101.0
2020-12-30 09:40:00,151.12,151.52,151.11,151.41,5702.0,136.2391,136.5997,136.23,136.5005,5702.0
2020-12-30 09:50:00,151.49,151.49,151.09,151.17,3498.0,136.5726,136.5726,136.212,136.2841,3498.0
2020-12-30 10:00:00,151.07,151.66,151.07,151.63,2900.0,136.194,136.7259,136.194,136.6988,2900.0
2020-12-30 10:10:00,151.55,151.55,151.01,151.01,6680.0,136.6267,136.6267,136.1399,136.1399,6680.0
2020-12-30 10:20:00,151.18,151.36,151.01,151.01,6717.0,136.2931,136.4554,136.1399,136.1399,6717.0
2020-12-30 10:30:00,150.91,151.27,150.91,151.1,5427.0,136.0497,136.3743,136.0497,136.221,5427.0
2020-12-30 10:40:00,151.0,151.2,151.0,151.19,3751.0,136.1309,136.3112,136.1309,136.3022,3751.0
2020-12-30 10:50:00,151.15,151.22,150.86,151.03,3446.0,136.2661,136.3292,136.0047,136.1579,3446.0
2020-12-30 11:00:00,151.04,151.11,150.98,151.03,2955.0,136.1669,136.23,136.1128,136.1579,2955.0
2020-12-30 11:10:00,151.01,151.21,151.0,151.11,3596.0,136.1399,136.3202,136.1309,136.23,3596.0
2020-12-30 11:20:00,151.14,151.45,151.07,151.29,8003.0,136.2571,136.5366,136.194,136.3923,8003.0
2020-12-30 11:30:00,151.27,151.35,151.21,151.25,3700.0,136.3743,136.4464,136.3202,136.3563,3700.0
2020-12-30 11:40:00,151.22,151.22,150.95,151.16,6213.0,136.3292,136.3292,136.0858,136.2751,6213.0
2020-12-30 11:50:00,151.21,151.23,150.94,151.08,6147.0,136.3202,136.3382,136.0768,136.203,6147.0
2020-12-30 12:00:00,151.13,151.22,151.07,151.07,1786.0,136.2481,136.3292,136.194,136.194,1786.0
2020-12-30 12:10:00,151.11,151.18,150.93,150.97,2735.0,136.23,136.2931,136.0678,136.1038,2735.0
2020-12-30 12:20:00,150.99,151.03,150.86,150.92,2898.0,136.1219,136.1579,136.0047,136.0587,2898.0
2020-12-30 12:30:00,150.86,150.86,150.72,150.73,8743.0,136.0047,136.0047,135.8784,135.8875,8743.0
2020-12-30 12:40:00,150.69,150.72,150.57,150.59,2279.0,135.8514,135.8784,135.7432,135.7612,2279.0
2020-12-30 12:50:00,150.58,150.67,150.53,150.65,1884.0,135.7522,135.8334,135.7071,135.8153,1884.0
2020-12-30 13:00:00,150.71,150.74,150.57,150.74,2200.0,135.8694,135.8965,135.7432,135.8965,2200.0
2020-12-30 13:10:00,150.75,151.03,150.74,150.85,2341.0,135.9055,136.1579,135.8965,135.9956,2341.0
2020-12-30 13:20:00,150.73,150.84,150.7,150.75,2680.0,135.8875,135.9866,135.8604,135.9055,2680.0
2020-12-30 13:30:00,150.64,150.73,150.62,150.68,3311.0,135.8063,135.8875,135.7883,135.8424,3311.0
2020-12-30 13:40:00,150.73,150.85,150.68,150.72,3461.0,135.8875,135.9956,135.8424,135.8784,3461.0
2020-12-30 13:50:00,150.75,150.83,150.64,150.68,1860.0,135.9055,135.9776,135.8063,135.8424,1860.0
2020-12-30 14:00:00,150.66,150.66,150.45,150.6,2657.0,135.8243,135.8243,135.635,135.7703,2657.0
2020-12-30 14:10:00,150.58,150.63,150.44,150.47,1812.0,135.7522,135.7973,135.626,135.6531,1812.0
2020-12-30 14:20:00,150.48,150.49,150.42,150.42,1414.0,135.6621,135.6711,135.608,135.608,1414.0
2020-12-30 14:30:00,150.47,150.47,150.4,150.45,3007.0,135.6531,135.6531,135.59,135.635,3007.0
2020-12-30 14:40:00,150.49,150.55,150.45,150.51,2200.0,135.6711,135.7252,135.635,135.6891,2200.0
2020-12-30 14:50:00,150.55,150.7,150.51,150.52,3434.0,135.7252,135.8604,135.6891,135.6981,3434.0
2020-12-30 15:00:00,150.39,150.67,150.38,150.66,2325.0,135.5809,135.8334,135.5719,135.8243,2325.0
2020-12-30 15:10:00,150.66,150.71,150.59,150.66,2743.0,135.8243,135.8694,135.7612,135.8243,2743.0
2020-12-30 15:20:00,150.66,150.66,150.5,150.52,4305.0,135.8243,135.8243,135.6801,135.6981,4305.0
2020-12-30 15:30:00,150.49,150.49,150.39,150.42,5654.0,135.6711,135.6711,135.5809,135.608,5654.0
2020-12-30 15:40:00,150.4,150.5,150.37,150.47,8286.0,135.59,135.6801,135.5629,135.6531,8286.0
2020-12-30 15:50:00,150.49,150.72,150.47,150.61,35306.0,135.6711,135.8784,135.6531,135.7793,35306.0
2020-12-31 09:30:00,150.39,150.42,149.9,149.9,6247.0,135.5809,135.608,135.1392,135.1392,6247.0
2020-12-31 09:40:00,150.02,150.73,149.95,150.73,1892.0,135.2474,135.8875,135.1843,135.8875,1892.0
2020-12-31 09:50:00,150.69,150.7,150.22,150.25,1504.0,135.8514,135.8604,135.4277,135.4547,1504.0
2020-12-31 10:00:00,150.35,150.63,150.35,150.63,1468.0,135.5449,135.7973,135.5449,135.7973,1468.0
2020-12-31 10:10:00,150.51,150.55,150.34,150.43,6532.0,135.6891,135.7252,135.5359,135.617,6532.0
2020-12-31 10:20:00,150.43,150.52,150.2,150.2,3119.0,135.617,135.6981,135.4096,135.4096,3119.0
2020-12-31 10:30:00,150.17,150.33,150.08,150.14,4963.0,135.3826,135.5268,135.3015,135.3556,4963.0
2020-12-31 10:40:00,150.18,150.18,150.01,150.1,3251.0,135.3916,135.3916,135.2384,135.3195,3251.0
2020-12-31 10:50:00,150.01,150.06,149.75,149.91,6755.0,135.2384,135.2834,135.004,135.1482,6755.0
2020-12-31 11:00:00,149.91,149.91,149.84,149.9,1000.0,135.1482,135.1482,135.0851,135.1392,1000.0
2020-12-31 11:10:00,149.84,149.98,149.82,149.94,5993.0,135.0851,135.2113,135.0671,135.1752,5993.0
2020-12-31 11:20:00,149.94,149.95,149.63,149.73,4432.0,135.1752,135.1843,134.8958,134.9859,4432.0
2020-12-31 11:30:00,149.73,149.77,149.51,149.61,2810.0,134.9859,135.022,134.7876,134.8777,2810.0
2020-12-31 11:40:00,149.6,149.98,149.57,149.96,2347.0,134.8687,135.2113,134.8417,135.1933,2347.0
2020-12-31 11:50:00,149.93,149.93,149.79,149.9,4502.0,135.1662,135.1662,135.04,135.1392,4502.0
2020-12-31 12:00:00,149.79,149.96,149.76,149.86,6061.0,135.04,135.1933,135.013,135.1031,6061.0
2020-12-31 12:10:00,149.88,149.89,149.69,149.76,3158.0,135.1212,135.1302,134.9499,135.013,3158.0
2020-12-31 12:20:00,149.78,149.79,149.63,149.69,1902.0,135.031,135.04,134.8958,134.9499,1902.0
2020-12-31 12:30:00,149.73,149.89,149.68,149.86,4822.0,134.9859,135.1302,134.9408,135.1031,4822.0
2020-12-31 12:40:00,149.87,150.13,149.85,150.06,6978.0,135.1121,135.3465,135.0941,135.2834,6978.0
2020-12-31 12:50:00,150.08,150.17,150.03,150.11,3767.0,135.3015,135.3826,135.2564,135.3285,3767.0
2020-12-31 13:00:00,150.14,150.32,150.09,150.27,5611.0,135.3556,135.5178,135.3105,135.4728,5611.0
2020-12-31 13:10:00,150.22,150.25,150.13,150.23,4030.0,135.4277,135.4547,135.3465,135.4367,4030.0
2020-12-31 13:20:00,150.22,150.35,150.05,150.05,6959.0,135.4277,135.5449,135.2744,135.2744,6959.0
2020-12-31 13:30:00,150.04,150.14,149.98,150.04,5917.0,135.2654,135.3556,135.2113,135.2654,5917.0
2020-12-31 13:40:00,150.07,150.1,150.01,150.05,2503.0,135.2924,135.3195,135.2384,135.2744,2503.0
2020-12-31 13:50:00,150.06,150.32,150.0,150.32,2288.0,135.2834,135.5178,135.2293,135.5178,2288.0
2020-12-31 14:00:00,150.35,150.39,150.26,150.32,5288.0,135.5449,135.5809,135.4637,135.5178,5288.0
2020-12-31 14:10:00,150.35,150.71,150.32,150.66,3773.0,135.5449,135.8694,135.5178,135.8243,3773.0
2020-12-31 14:20:00,150.62,150.72,150.6,150.72,1800.0,135.7883,135.8784,135.7703,135.8784,1800.0
2020-12-31 14:30:00,150.61,150.79,150.51,150.75,4667.0,135.7793,135.9415,135.6891,135.9055,4667.0
2020-12-31 14:40:00,150.76,151.19,150.75,150.98,10058.0,135.9145,136.3022,135.9055,136.1128,10058.0
2020-12-31 14:50:00,150.99,151.19,150.98,151.16,3595.0,136.1219,136.3022,136.1128,136.2751,3595.0
2020-12-31 15:00:00,151.24,151.44,151.18,151.4,3537.0,136.3472,136.5275,136.2931,136.4915,3537.0
2020-12-31 15:10:00,151.43,151.71,151.4,151.71,6397.0,136.5185,136.771,136.4915,136.771,6397.0
2020-12-31 15:20:00,151.68,151.8,151.56,151.7,8008.0,136.7439,136.8521,136.6357,136.7619,8008.0
2020-12-31 15:30:00,151.73,151.77,151.59,151.7,7214.0,136.789,136.825,136.6628,136.7619,7214.0
2020-12-31 15:40:00,151.68,152.2,151.58,152.13,15100.0,136.7439,137.2127,136.6538,137.1496,15100.0
2020-12-31 15:50:00,152.25,152.54,152.17,152.33,72218.0,137.2578,137.5192,137.1857,137.3299,72218.0
2021-01-04 09:30:00,152.77,153.42,152.46,153.03,27417.0,137.7266,138.3126,137.4471,137.961,27417.0
2021-01-04 09:40:00,152.91,153.06,152.55,152.71,11125.0,137.8528,137.988,137.5282,137.6725,11125.0
2021-01-04 09:50:00,152.78,152.78,151.86,152.36,7954.0,137.7356,137.7356,136.9062,137.3569,7954.0
2021-01-04 10:00:00,152.38,152.53,151.88,151.9,5776.0,137.375,137.5102,136.9242,136.9422,5776.0
2021-01-04 10:10:00,151.9,152.21,151.7,151.7,6309.0,136.9422,137.2217,136.7619,136.7619,6309.0
2021-01-04 10:20:00,151.73,151.75,151.11,151.29,8956.0,136.789,136.807,136.23,136.3923,8956.0
2021-01-04 10:30:00,151.25,151.43,151.02,151.2,6895.0,136.3563,136.5185,136.1489,136.3112,6895.0
2021-01-04 10:40:00,151.25,151.25,150.88,150.91,6745.0,136.3563,136.3563,136.0227,136.0497,6745.0
2021-01-04 10:50:00,150.91,150.97,150.46,150.97,4608.0,136.0497,136.1038,135.644,136.1038,4608.0
2021-01-04 11:00:00,150.98,151.14,150.26,150.26,6148.0,136.1128,136.2571,135.4637,135.4637,6148.0
2021-01-04 11:10:00,150.27,150.69,150.23,150.54,5246.0,135.4728,135.8514,135.4367,135.7162,5246.0
2021-01-04 11:20:00,150.49,150.72,150.37,150.65,6255.0,135.6711,135.8784,135.5629,135.8153,6255.0
2021-01-04 11:30:00,150.56,150.63,150.41,150.58,9573.0,135.7342,135.7973,135.599,135.7522,9573.0
2021-01-04 11:40:00,150.51,150.78,150.23,150.35,8075.0,135.6891,135.9325,135.4367,135.5449,8075.0
2021-01-04 11:50:00,150.46,150.46,149.86,150.01,10535.0,135.644,135.644,135.1031,135.2384,10535.0
2021-01-04 12:00:00,150.12,150.34,149.85,150.09,6317.0,135.3375,135.5359,135.0941,135.3105,6317.0
2021-01-04 12:10:00,150.11,150.23,149.77,150.2,6615.0,135.3285,135.4367,135.022,135.4096,6615.0
2021-01-04 12:20:00,150.17,150.17,149.92,150.17,6478.0,135.3826,135.3826,135.1572,135.3826,6478.0
2021-01-04 12:30:00,150.18,150.18,149.76,149.77,10457.0,135.3916,135.3916,135.013,135.022,10457.0
2021-01-04 12:40:00,149.75,149.77,149.59,149.71,7830.0,135.004,135.022,134.8597,134.9679,7830.0
2021-01-04 12:50:00,149.72,149.98,149.62,149.77,7849.0,134.9769,135.2113,134.8868,135.022,7849.0
2021-01-04 13:00:00,149.71,150.1,149.67,150.1,5549.0,134.9679,135.3195,134.9318,135.3195,5549.0
2021-01-04 13:10:00,150.14,150.44,150.13,150.41,5066.0,135.3556,135.626,135.3465,135.599,5066.0
2021-01-04 13:20:00,150.36,150.57,150.36,150.46,6956.0,135.5539,135.7432,135.5539,135.644,6956.0
2021-01-04 13:30:00,150.4,150.47,150.19,150.19,7089.0,135.59,135.6531,135.4006,135.4006,7089.0
2021-01-04 13:40:00,150.2,150.3,150.13,150.15,4172.0,135.4096,135.4998,135.3465,135.3646,4172.0
2021-01-04 13:50:00,150.12,150.33,150.07,150.25,13770.0,135.3375,135.5268,135.2924,135.4547,13770.0
2021-01-04 14:00:00,150.31,150.42,150.2,150.27,3545.0,135.5088,135.608,135.4096,135.4728,3545.0
2021-01-04 14:10:00,150.27,150.56,150.09,150.4,8667.0,135.4728,135.7342,135.3105,135.59,8667.0
2021-01-04 14:20:00,150.37,150.49,150.23,150.44,6110.0,135.5629,135.6711,135.4367,135.626,6110.0
2021-01-04 14:30:00,150.36,150.36,150.05,150.11,7927.0,135.5539,135.5539,135.2744,135.3285,7927.0
2021-01-04 14:40:00,150.19,150.25,150.03,150.03,3334.0,135.4006,135.4547,135.2564,135.2564,3334.0
2021-01-04 14:50:00,149.98,150.61,149.9,150.61,8285.0,135.2113,135.7793,135.1392,135.7793,8285.0
2021-01-04 15:00:00,150.53,150.55,150.13,150.49,6970.0,135.7071,135.7252,135.3465,135.6711,6970.0
2021-01-04 15:10:00,150.53,150.68,150.35,150.4,6369.0,135.7071,135.8424,135.5449,135.59,6369.0
2021-01-04 15:20:00,150.45,150.6,150.4,150.43,7155.0,135.635,135.7703,135.59,135.617,7155.0
2021-01-04 15:30:00,150.43,150.94,150.22,150.85,11126.0,135.617,136.0768,135.4277,135.9956,11126.0
2021-01-04 15:40:00,150.88,151.35,150.88,151.35,15617.0,136.0227,136.4464,136.0227,136.4464,15617.0
2021-01-04 15:50:00,151.41,151.47,150.86,150.9,73241.0,136.5005,136.5546,136.0047,136.0407,73241.0
2021-01-05 09:30:00,150.81,151.48,150.77,150.9,19312.0,135.9596,136.5636,135.9235,136.0407,19312.0
2021-01-05 09:40:00,150.99,150.99,150.63,150.64,12481.0,136.1219,136.1219,135.7973,135.8063,12481.0
2021-01-05 09:50:00,150.6,150.66,150.41,150.59,7225.0,135.7703,135.8243,135.599,135.7612,7225.0
2021-01-05 10:00:00,150.62,150.83,149.99,150.26,12008.0,135.7883,135.9776,135.2203,135.4637,12008.0
2021-01-05 10:10:00,150.29,150.48,149.77,149.77,9176.0,135.4908,135.6621,135.022,135.022,9176.0
2021-01-05 10:20:00,149.98,150.22,149.86,150.17,18716.0,135.2113,135.4277,135.1031,135.3826,18716.0
2021-01-05 10:30:00,150.24,150.25,149.65,149.66,12652.0,135.4457,135.4547,134.9138,134.9228,12652.0
2021-01-05 10:40:00,149.66,150.2,149.51,150.2,12587.0,134.9228,135.4096,134.7876,135.4096,12587.0
2021-01-05 10:50:00,150.3,150.52,150.15,150.5,9158.0,135.4998,135.6981,135.3646,135.6801,9158.0
2021-01-05 11:00:00,150.49,150.49,150.28,150.3,8565.0,135.6711,135.6711,135.4818,135.4998,8565.0
2021-01-05 11:10:00,150.38,150.67,149.98,150.04,14723.0,135.5719,135.8334,135.2113,135.2654,14723.0
2021-01-05 11:20:00,150.14,150.73,150.14,150.71,6160.0,135.3556,135.8875,135.3556,135.8694,6160.0
2021-01-05 11:30:00,150.75,151.21,150.64,151.14,7441.0,135.9055,136.3202,135.8063,136.2571,7441.0
2021-01-05 11:40:00,151.14,151.2,150.86,151.02,8637.0,136.2571,136.3112,136.0047,136.1489,8637.0
2021-01-05 11:50:00,151.08,151.3,150.88,150.88,10932.0,136.203,136.4013,136.0227,136.0227,10932.0
2021-01-05 12:00:00,151.04,151.29,150.83,151.27,4504.0,136.1669,136.3923,135.9776,136.3743,4504.0
2021-01-05 12:10:00,151.32,151.32,150.78,150.94,8636.0,136.4194,136.4194,135.9325,136.0768,8636.0
2021-01-05 12:20:00,150.84,150.9,150.71,150.82,6461.0,135.9866,136.0407,135.8694,135.9686,6461.0
2021-01-05 12:30:00,150.84,150.98,150.82,150.98,7254.0,135.9866,136.1128,135.9686,136.1128,7254.0
2021-01-05 12:40:00,150.93,150.93,150.59,150.64,9677.0,136.0678,136.0678,135.7612,135.8063,9677.0
2021-01-05 12:50:00,150.66,150.86,150.66,150.85,9371.0,135.8243,136.0047,135.8243,135.9956,9371.0
2021-01-05 13:00:00,150.87,150.96,150.62,150.72,9474.0,136.0137,136.0948,135.7883,135.8784,9474.0
2021-01-05 13:10:00,150.74,150.74,150.51,150.58,7558.0,135.8965,135.8965,135.6891,135.7522,7558.0
2021-01-05 13:20:00,150.59,150.7,150.48,150.58,5426.0,135.7612,135.8604,135.6621,135.7522,5426.0
2021-01-05 13:30:00,150.59,150.73,150.58,150.66,3790.0,135.7612,135.8875,135.7522,135.8243,3790.0
2021-01-05 13:40:00,150.67,150.83,150.62,150.62,4858.0,135.8334,135.9776,135.7883,135.7883,4858.0
2021-01-05 13:50:00,150.67,150.78,150.57,150.57,8838.0,135.8334,135.9325,135.7432,135.7432,8838.0
2021-01-05 14:00:00,150.68,151.23,150.68,151.18,9344.0,135.8424,136.3382,135.8424,136.2931,9344.0
2021-01-05 14:10:00,151.13,151.28,151.03,151.09,5480.0,136.2481,136.3833,136.1579,136.212,5480.0
2021-01-05 14:20:00,151.11,151.21,150.91,151.17,6890.0,136.23,136.3202,136.0497,136.2841,6890.0
2021-01-05 14:30:00,151.19,151.32,151.13,151.17,6024.0,136.3022,136.4194,136.2481,136.2841,6024.0
2021-01-05 14:40:00,151.19,151.25,151.1,151.14,9210.0,136.3022,136.3563,136.221,136.2571,9210.0
2021-01-05 14:50:00,151.13,151.19,151.06,151.18,4861.0,136.2481,136.3022,136.185,136.2931,4861.0
2021-01-05 15:00:00,151.28,151.54,151.28,151.34,6376.0,136.3833,136.6177,136.3833,136.4374,6376.0
2021-01-05 15:10:00,151.38,151.4,151.23,151.26,6573.0,136.4734,136.4915,136.3382,136.3653,6573.0
2021-01-05 15:20:00,151.18,151.21,150.95,150.96,6523.0,136.2931,136.3202,136.0858,136.0948,6523.0
2021-01-05 15:30:00,150.87,151.0,150.84,150.9,8777.0,136.0137,136.1309,135.9866,136.0407,8777.0
2021-01-05 15:40:00,150.94,151.18,150.91,151.17,13093.0,136.0768,136.2931,136.0497,136.2841,13093.0
2021-01-05 15:50:00,151.2,151.2,150.58,150.72,57614.0,136.3112,136.3112,135.7522,135.8784,57614.0
2021-01-06 09:30:00,151.81,152.01,150.99,151.69,21760.0,136.8611,137.0414,136.1219,136.7529,21760.0
2021-01-06 09:40:00,151.69,152.69,151.54,152.28,7755.0,136.7529,137.6545,136.6177,137.2848,7755.0
2021-01-06 09:50:00,152.18,152.82,152.18,152.8,10410.0,137.1947,137.7717,137.1947,137.7536,10410.0
2021-01-06 10:00:00,152.83,153.05,152.47,152.59,6980.0,137.7807,137.979,137.4561,137.5643,6980.0
2021-01-06 10:10:00,152.62,152.79,152.3,152.61,21153.0,137.5913,137.7446,137.3029,137.5823,21153.0
2021-01-06 10:20:00,152.31,152.57,151.97,152.36,6926.0,137.3119,137.5463,137.0054,137.3569,6926.0
2021-01-06 10:30:00,152.44,152.73,152.34,152.46,7825.0,137.4291,137.6905,137.3389,137.4471,7825.0
2021-01-06 10:40:00,152.46,153.49,152.45,153.4,8898.0,137.4471,138.3757,137.4381,138.2945,8898.0
2021-01-06 10:50:00,153.48,153.61,153.28,153.46,9956.0,138.3667,138.4839,138.1864,138.3486,9956.0
2021-01-06 11:00:00,153.64,153.93,153.5,153.73,13761.0,138.5109,138.7723,138.3847,138.592,13761.0
2021-01-06 11:10:00,153.66,153.81,153.51,153.51,5279.0,138.5289,138.6642,138.3937,138.3937,5279.0
2021-01-06 11:20:00,153.44,153.6,153.44,153.47,4810.0,138.3306,138.4748,138.3306,138.3576,4810.0
2021-01-06 11:30:00,153.47,153.93,153.23,153.43,16814.0,138.3576,138.7723,138.1413,138.3216,16814.0
2021-01-06 11:40:00,153.48,153.48,152.67,152.75,12394.0,138.3667,138.3667,137.6364,137.7085,12394.0
2021-01-06 11:50:00,152.76,152.97,152.24,152.56,39259.0,137.7176,137.9069,137.2488,137.5373,39259.0
2021-01-06 12:00:00,152.53,152.56,152.2,152.25,15818.0,137.5102,137.5373,137.2127,137.2578,15818.0
2021-01-06 12:10:00,152.12,152.12,151.75,151.78,8622.0,137.1406,137.1406,136.807,136.8341,8622.0
2021-01-06 12:20:00,151.77,151.9,151.51,151.65,8942.0,136.825,136.9422,136.5906,136.7169,8942.0
2021-01-06 12:30:00,151.75,152.08,151.59,152.08,9124.0,136.807,137.1045,136.6628,137.1045,9124.0
2021-01-06 12:40:00,152.06,152.06,151.7,151.92,8679.0,137.0865,137.0865,136.7619,136.9603,8679.0
2021-01-06 12:50:00,151.91,152.16,151.85,152.15,5838.0,136.9513,137.1766,136.8972,137.1676,5838.0
2021-01-06 13:00:00,152.16,152.58,152.16,152.35,12737.0,137.1766,137.5553,137.1766,137.3479,12737.0
2021-01-06 13:10:00,152.29,152.36,152.06,152.1,3252.0,137.2938,137.3569,137.0865,137.1225,3252.0
2021-01-06 13:20:00,152.1,152.15,151.86,151.96,6819.0,137.1225,137.1676,136.9062,136.9963,6819.0
2021-01-06 13:30:00,151.98,152.01,151.82,151.93,5774.0,137.0144,137.0414,136.8701,136.9693,5774.0
2021-01-06 13:40:00,151.97,152.43,151.95,152.19,4065.0,137.0054,137.4201,136.9873,137.2037,4065.0
2021-01-06 13:50:00,152.05,152.18,151.87,152.09,3948.0,137.0775,137.1947,136.9152,137.1135,3948.0
2021-01-06 14:00:00,152.06,152.2,151.89,152.0,4054.0,137.0865,137.2127,136.9332,137.0324,4054.0
2021-01-06 14:10:00,152.04,152.06,151.41,151.53,5688.0,137.0685,137.0865,136.5005,136.6087,5688.0
2021-01-06 14:20:00,151.55,151.81,151.15,151.51,5905.0,136.6267,136.8611,136.2661,136.5906,5905.0
2021-01-06 14:30:00,151.53,151.9,151.49,151.49,8622.0,136.6087,136.9422,136.5726,136.5726,8622.0
2021-01-06 14:40:00,151.54,152.09,151.25,151.3,9044.0,136.6177,137.1135,136.3563,136.4013,9044.0
2021-01-06 14:50:00,151.3,151.66,151.22,151.49,5372.0,136.4013,136.7259,136.3292,136.5726,5372.0
2021-01-06 15:00:00,151.43,151.44,151.16,151.44,5968.0,136.5185,136.5275,136.2751,136.5275,5968.0
2021-01-06 15:10:00,151.6,151.95,151.53,151.69,5365.0,136.6718,136.9873,136.6087,136.7529,5365.0
2021-01-06 15:20:00,151.77,151.96,151.47,151.71,6862.0,136.825,136.9963,136.5546,136.771,6862.0
2021-01-06 15:30:00,151.74,151.82,151.25,151.3,8458.0,136.798,136.8701,136.3563,136.4013,8458.0
2021-01-06 15:40:00,151.31,151.5,151.0,151.36,17997.0,136.4103,136.5816,136.1309,136.4554,17997.0
2021-01-06 15:50:00,151.25,151.42,150.91,151.35,64732.0,136.3563,136.5095,136.0497,136.4464,64732.0
2021-01-07 09:30:00,151.24,151.37,150.24,150.53,11412.0,136.3472,136.4644,135.4457,135.7071,11412.0
2021-01-07 09:40:00,150.58,151.06,150.29,151.06,7473.0,135.7522,136.185,135.4908,136.185,7473.0
2021-01-07 09:50:00,151.11,151.11,150.25,150.64,8901.0,136.23,136.23,135.4547,135.8063,8901.0
2021-01-07 10:00:00,150.8,151.3,150.64,151.1,11389.0,135.9506,136.4013,135.8063,136.221,11389.0
2021-01-07 10:10:00,151.23,152.0,151.23,152.0,7643.0,136.3382,137.0324,136.3382,137.0324,7643.0
2021-01-07 10:20:00,151.92,152.08,151.7,152.07,4597.0,136.9603,137.1045,136.7619,137.0955,4597.0
2021-01-07 10:30:00,152.18,152.21,151.9,151.9,4810.0,137.1947,137.2217,136.9422,136.9422,4810.0
2021-01-07 10:40:00,151.8,152.3,151.76,152.16,3732.0,136.8521,137.3029,136.816,137.1766,3732.0
2021-01-07 10:50:00,152.18,152.26,151.9,152.02,5896.0,137.1947,137.2668,136.9422,137.0504,5896.0
2021-01-07 11:00:00,151.98,152.15,151.82,151.84,6473.0,137.0144,137.1676,136.8701,136.8882,6473.0
2021-01-07 11:10:00,151.71,151.85,151.65,151.81,5159.0,136.771,136.8972,136.7169,136.8611,5159.0
2021-01-07 11:20:00,151.8,151.9,151.66,151.86,5871.0,136.8521,136.9422,136.7259,136.9062,5871.0
2021-01-07 11:30:00,151.81,152.0,151.79,151.8,8577.0,136.8611,137.0324,136.8431,136.8521,8577.0
2021-01-07 11:40:00,151.79,152.08,151.63,152.04,11843.0,136.8431,137.1045,136.6988,137.0685,11843.0
2021-01-07 11:50:00,152.06,152.32,152.06,152.32,11030.0,137.0865,137.3209,137.0865,137.3209,11030.0
2021-01-07 12:00:00,152.25,152.26,152.01,152.14,12306.0,137.2578,137.2668,137.0414,137.1586,12306.0
2021-01-07 12:10:00,152.14,152.23,151.57,151.64,11698.0,137.1586,137.2397,136.6447,136.7078,11698.0
2021-01-07 12:20:00,151.58,151.58,151.2,151.2,3886.0,136.6538,136.6538,136.3112,136.3112,3886.0
2021-01-07 12:30:00,151.01,151.21,151.0,151.15,6113.0,136.1399,136.3202,136.1309,136.2661,6113.0
2021-01-07 12:40:00,151.11,151.22,150.88,151.04,4295.0,136.23,136.3292,136.0227,136.1669,4295.0
2021-01-07 12:50:00,151.11,151.17,150.77,150.99,4108.0,136.23,136.2841,135.9235,136.1219,4108.0
2021-01-07 13:00:00,150.99,151.25,150.99,151.15,6492.0,136.1219,136.3563,136.1219,136.2661,6492.0
2021-01-07 13:10:00,151.06,151.23,150.83,151.15,10308.0,136.185,136.3382,135.9776,136.2661,10308.0
2021-01-07 13:20:00,151.2,151.2,150.9,150.9,3638.0,136.3112,136.3112,136.0407,136.0407,3638.0
2021-01-07 13:30:00,150.91,151.21,150.91,151.18,4604.0,136.0497,136.3202,136.0497,136.2931,4604.0
2021-01-07 13:40:00,151.15,151.34,151.13,151.34,1400.0,136.2661,136.4374,136.2481,136.4374,1400.0
2021-01-07 13:50:00,151.3,151.44,151.23,151.37,4927.0,136.4013,136.5275,136.3382,136.4644,4927.0
2021-01-07 14:00:00,151.26,151.44,151.25,151.32,4508.0,136.3653,136.5275,136.3563,136.4194,4508.0
2021-01-07 14:10:00,151.31,151.32,151.01,151.05,2828.0,136.4103,136.4194,136.1399,136.1759,2828.0
2021-01-07 14:20:00,151.0,151.06,150.88,150.99,4276.0,136.1309,136.185,136.0227,136.1219,4276.0
2021-01-07 14:30:00,150.99,151.27,150.99,151.11,5581.0,136.1219,136.3743,136.1219,136.23,5581.0
2021-01-07 14:40:00,151.1,151.15,150.84,150.91,3365.0,136.221,136.2661,135.9866,136.0497,3365.0
2021-01-07 14:50:00,150.95,151.35,150.93,151.33,4366.0,136.0858,136.4464,136.0678,136.4284,4366.0
2021-01-07 15:00:00,151.44,151.48,151.11,151.17,6416.0,136.5275,136.5636,136.23,136.2841,6416.0
2021-01-07 15:10:00,151.18,151.23,150.95,151.17,4954.0,136.2931,136.3382,136.0858,136.2841,4954.0
2021-01-07 15:20:00,151.17,151.4,151.16,151.4,6976.0,136.2841,136.4915,136.2751,136.4915,6976.0
2021-01-07 15:30:00,151.43,151.62,151.33,151.59,12774.0,136.5185,136.6898,136.4284,136.6628,12774.0
2021-01-07 15:40:00,151.59,151.68,151.22,151.3,15412.0,136.6628,136.7439,136.3292,136.4013,15412.0
2021-01-07 15:50:00,151.43,151.62,151.17,151.17,41417.0,136.5185,136.6898,136.2841,136.2841,41417.0
2021-01-08 09:30:00,150.94,151.58,150.86,151.58,13109.0,136.0768,136.6538,136.0047,136.6538,13109.0
2021-01-08 09:40:00,151.54,151.59,151.09,151.22,5884.0,136.6177,136.6628,136.212,136.3292,5884.0
2021-01-08 09:50:00,151.31,151.43,150.9,150.97,6829.0,136.4103,136.5185,136.0407,136.1038,6829.0
2021-01-08 10:00:00,150.93,151.35,150.91,151.05,5439.0,136.0678,136.4464,136.0497,136.1759,5439.0
2021-01-08 10:10:00,150.9,151.6,150.85,151.49,3813.0,136.0407,136.6718,135.9956,136.5726,3813.0
2021-01-08 10:20:00,151.5,151.79,151.33,151.34,5578.0,136.5816,136.8431,136.4284,136.4374,5578.0
2021-01-08 10:30:00,151.4,151.62,151.21,151.58,3771.0,136.4915,136.6898,136.3202,136.6538,3771.0
2021-01-08 10:40:00,151.56,151.7,151.41,151.41,5737.0,136.6357,136.7619,136.5005,136.5005,5737.0
2021-01-08 10:50:00,151.38,151.99,151.38,151.88,4520.0,136.4734,137.0234,136.4734,136.9242,4520.0
2021-01-08 11:00:00,151.8,151.8,151.63,151.64,3245.0,136.8521,136.8521,136.6988,136.7078,3245.0
2021-01-08 11:10:00,151.63,151.83,151.59,151.83,3361.0,136.6988,136.8791,136.6628,136.8791,3361.0
2021-01-08 11:20:00,151.86,151.86,151.35,151.42,3702.0,136.9062,136.9062,136.4464,136.5095,3702.0
2021-01-08 11:30:00,151.4,151.51,151.14,151.32,5173.0,136.4915,136.5906,136.2571,136.4194,5173.0
2021-01-08 11:40:00,151.24,151.51,151.2,151.34,9996.0,136.3472,136.5906,136.3112,136.4374,9996.0
2021-01-08 11:50:00,151.32,151.51,151.29,151.5,4725.0,136.4194,136.5906,136.3923,136.5816,4725.0
2021-01-08 12:00:00,151.56,151.64,151.4,151.46,3276.0,136.6357,136.7078,136.4915,136.5456,3276.0
2021-01-08 12:10:00,151.46,151.47,151.34,151.36,3173.0,136.5456,136.5546,136.4374,136.4554,3173.0
2021-01-08 12:20:00,151.34,151.43,151.26,151.38,1960.0,136.4374,136.5185,136.3653,136.4734,1960.0
2021-01-08 12:30:00,151.34,151.43,151.29,151.34,2710.0,136.4374,136.5185,136.3923,136.4374,2710.0
2021-01-08 12:40:00,151.32,151.32,151.12,151.16,4845.0,136.4194,136.4194,136.2391,136.2751,4845.0
2021-01-08 12:50:00,151.18,151.28,151.1,151.22,1312.0,136.2931,136.3833,136.221,136.3292,1312.0
2021-01-08 13:00:00,151.09,151.24,151.08,151.24,1891.0,136.212,136.3472,136.203,136.3472,1891.0
2021-01-08 13:10:00,151.27,151.46,151.06,151.08,2736.0,136.3743,136.5456,136.185,136.203,2736.0
2021-01-08 13:20:00,151.05,151.17,151.0,151.08,1948.0,136.1759,136.2841,136.1309,136.203,1948.0
2021-01-08 13:30:00,151.05,151.27,151.05,151.24,2967.0,136.1759,136.3743,136.1759,136.3472,2967.0
2021-01-08 13:40:00,151.1,151.28,150.99,151.22,3249.0,136.221,136.3833,136.1219,136.3292,3249.0
2021-01-08 13:50:00,151.17,151.42,151.16,151.25,3657.0,136.2841,136.5095,136.2751,136.3563,3657.0
2021-01-08 14:00:00,151.31,151.47,151.23,151.26,3694.0,136.4103,136.5546,136.3382,136.3653,3694.0
2021-01-08 14:10:00,151.3,151.37,151.2,151.3,4300.0,136.4013,136.4644,136.3112,136.4013,4300.0
2021-01-08 14:20:00,151.32,151.42,151.15,151.15,3292.0,136.4194,136.5095,136.2661,136.2661,3292.0
2021-01-08 14:30:00,151.25,151.35,151.09,151.27,4380.0,136.3563,136.4464,136.212,136.3743,4380.0
2021-01-08 14:40:00,151.33,151.35,151.13,151.27,8075.0,136.4284,136.4464,136.2481,136.3743,8075.0
2021-01-08 14:50:00,151.38,151.46,151.31,151.44,7635.0,136.4734,136.5456,136.4103,136.5275,7635.0
2021-01-08 15:00:00,151.43,151.59,151.38,151.41,8013.0,136.5185,136.6628,136.4734,136.5005,8013.0
2021-01-08 15:10:00,151.39,151.7,151.39,151.64,4637.0,136.4825,136.7619,136.4825,136.7078,4637.0
2021-01-08 15:20:00,151.68,151.92,151.58,151.84,6471.0,136.7439,136.9603,136.6538,136.8882,6471.0
2021-01-08 15:30:00,151.86,152.07,151.81,152.01,13866.0,136.9062,137.0955,136.8611,137.0414,13866.0
2021-01-08 15:40:00,151.98,152.31,151.91,152.29,19150.0,137.0144,137.3119,136.9513,137.2938,19150.0
2021-01-08 15:50:00,152.34,152.34,151.69,152.1,52155.0,137.3389,137.3389,136.7529,137.1225,52155.0
2021-01-11 09:30:00,151.85,152.43,150.81,150.91,26830.0,136.8972,137.4201,135.9596,136.0497,26830.0
2021-01-11 09:40:00,150.86,151.55,150.8,150.8,9236.0,136.0047,136.6267,135.9506,135.9506,9236.0
2021-01-11 09:50:00,150.81,150.85,150.55,150.81,3709.0,135.9596,135.9956,135.7252,135.9596,3709.0
2021-01-11 10:00:00,150.74,150.77,150.36,150.36,5489.0,135.8965,135.9235,135.5539,135.5539,5489.0
2021-01-11 10:10:00,150.33,150.44,150.2,150.38,6058.0,135.5268,135.626,135.4096,135.5719,6058.0
2021-01-11 10:20:00,150.27,150.58,150.23,150.58,3682.0,135.4728,135.7522,135.4367,135.7522,3682.0
2021-01-11 10:30:00,150.58,150.61,150.16,150.16,5297.0,135.7522,135.7793,135.3736,135.3736,5297.0
2021-01-11 10:40:00,150.16,150.28,150.06,150.06,9573.0,135.3736,135.4818,135.2834,135.2834,9573.0
2021-01-11 10:50:00,150.19,150.46,150.05,150.46,6413.0,135.4006,135.644,135.2744,135.644,6413.0
2021-01-11 11:00:00,150.45,150.64,150.21,150.32,5936.0,135.635,135.8063,135.4187,135.5178,5936.0
2021-01-11 11:10:00,150.29,150.6,150.21,150.6,4042.0,135.4908,135.7703,135.4187,135.7703,4042.0
2021-01-11 11:20:00,150.51,150.77,150.49,150.58,4382.0,135.6891,135.9235,135.6711,135.7522,4382.0
2021-01-11 11:30:00,150.62,151.13,150.62,150.93,13728.0,135.7883,136.2481,135.7883,136.0678,13728.0
2021-01-11 11:40:00,151.0,151.24,150.85,151.0,6967.0,136.1309,136.3472,135.9956,136.1309,6967.0
2021-01-11 11:50:00,151.03,151.27,150.89,150.97,14276.0,136.1579,136.3743,136.0317,136.1038,14276.0
2021-01-11 12:00:00,151.07,151.17,150.92,151.09,4456.0,136.194,136.2841,136.0587,136.212,4456.0
2021-01-11 12:10:00,151.05,151.2,150.96,151.03,4189.0,136.1759,136.3112,136.0948,136.1579,4189.0
2021-01-11 12:20:00,151.07,151.12,150.8,150.86,6886.0,136.194,136.2391,135.9506,136.0047,6886.0
2021-01-11 12:30:00,150.82,151.11,150.82,151.09,4106.0,135.9686,136.23,135.9686,136.212,4106.0
2021-01-11 12:40:00,151.03,151.21,150.94,151.06,4406.0,136.1579,136.3202,136.0768,136.185,4406.0
2021-01-11 12:50:00,150.95,151.13,150.91,151.1,2655.0,136.0858,136.2481,136.0497,136.221,2655.0
2021-01-11 13:00:00,151.1,151.1,150.9,150.9,3648.0,136.221,136.221,136.0407,136.0407,3648.0
2021-01-11 13:10:00,150.93,151.0,150.62,150.62,6492.0,136.0678,136.1309,135.7883,135.7883,6492.0
2021-01-11 13:20:00,150.59,150.65,150.56,150.59,3830.0,135.7612,135.8153,135.7342,135.7612,3830.0
2021-01-11 13:30:00,150.51,150.55,150.38,150.38,6478.0,135.6891,135.7252,135.5719,135.5719,6478.0
2021-01-11 13:40:00,150.34,150.38,149.95,150.0,8184.0,135.5359,135.5719,135.1843,135.2293,8184.0
2021-01-11 13:50:00,150.03,150.1,149.91,149.96,5487.0,135.2564,135.3195,135.1482,135.1933,5487.0
2021-01-11 14:00:00,149.96,150.06,149.83,150.06,4390.0,135.1933,135.2834,135.0761,135.2834,4390.0
2021-01-11 14:10:00,150.2,150.29,150.11,150.11,4571.0,135.4096,135.4908,135.3285,135.3285,4571.0
2021-01-11 14:20:00,150.07,150.1,149.93,149.97,11880.0,135.2924,135.3195,135.1662,135.2023,11880.0
2021-01-11 14:30:00,150.01,150.13,149.99,150.09,5769.0,135.2384,135.3465,135.2203,135.3105,5769.0
2021-01-11 14:40:00,150.12,150.33,150.12,150.33,4789.0,135.3375,135.5268,135.3375,135.5268,4789.0
2021-01-11 14:50:00,150.34,150.68,150.23,150.61,5870.0,135.5359,135.8424,135.4367,135.7793,5870.0
2021-01-11 15:00:00,150.58,150.65,150.46,150.57,10112.0,135.7522,135.8153,135.644,135.7432,10112.0
2021-01-11 15:10:00,150.55,150.62,150.33,150.46,6817.0,135.7252,135.7883,135.5268,135.644,6817.0
2021-01-11 15:20:00,150.44,150.54,150.35,150.39,4334.0,135.626,135.7162,135.5449,135.5809,4334.0
2021-01-11 15:30:00,150.35,150.43,149.96,150.03,8525.0,135.5449,135.617,135.1933,135.2564,8525.0
2021-01-11 15:40:00,150.01,150.3,149.88,150.26,16059.0,135.2384,135.4998,135.1212,135.4637,16059.0
2021-01-11 15:50:00,150.82,150.82,150.08,150.25,72067.0,135.9686,135.9686,135.3015,135.4547,72067.0
2021-01-12 09:30:00,149.63,150.37,149.51,149.79,22044.0,134.8958,135.5629,134.7876,135.04,22044.0
2021-01-12 09:40:00,149.9,150.16,149.65,150.0,5502.0,135.1392,135.3736,134.9138,135.2293,5502.0
2021-01-12 09:50:00,150.21,150.75,150.02,150.02,13482.0,135.4187,135.9055,135.2474,135.2474,13482.0
2021-01-12 10:00:00,150.09,150.22,149.75,149.94,5629.0,135.3105,135.4277,135.004,135.1752,5629.0
2021-01-12 10:10:00,149.89,149.98,149.55,149.74,6334.0,135.1302,135.2113,134.8237,134.9949,6334.0
2021-01-12 10:20:00,149.72,150.22,149.71,149.94,4181.0,134.9769,135.4277,134.9679,135.1752,4181.0
2021-01-12 10:30:00,149.9,150.14,149.77,149.98,6413.0,135.1392,135.3556,135.022,135.2113,6413.0
2021-01-12 10:40:00,149.91,149.97,149.23,149.24,5156.0,135.1482,135.2023,134.5352,134.5442,5156.0
2021-01-12 10:50:00,149.28,149.29,148.96,149.17,6329.0,134.5802,134.5893,134.2917,134.4811,6329.0
2021-01-12 11:00:00,149.13,149.25,148.97,149.25,7116.0,134.445,134.5532,134.3008,134.5532,7116.0
2021-01-12 11:10:00,149.37,149.43,148.91,148.91,4849.0,134.6614,134.7155,134.2467,134.2467,4849.0
2021-01-12 11:20:00,148.94,148.97,148.54,148.58,11490.0,134.2737,134.3008,133.9131,133.9492,11490.0
2021-01-12 11:30:00,148.58,148.6,148.45,148.57,5915.0,133.9492,133.9672,133.832,133.9402,5915.0
2021-01-12 11:40:00,148.56,149.01,148.56,148.87,10919.0,133.9311,134.3368,133.9311,134.2106,10919.0
2021-01-12 11:50:00,149.02,149.35,148.96,149.0,7995.0,134.3458,134.6433,134.2917,134.3278,7995.0
2021-01-12 12:00:00,149.0,149.06,148.82,148.97,6912.0,134.3278,134.3819,134.1655,134.3008,6912.0
2021-01-12 12:10:00,148.96,149.0,148.63,149.0,10767.0,134.2917,134.3278,133.9942,134.3278,10767.0
2021-01-12 12:20:00,148.89,148.92,148.52,148.78,6617.0,134.2286,134.2557,133.8951,134.1295,6617.0
2021-01-12 12:30:00,148.69,148.75,148.28,148.43,4690.0,134.0483,134.1024,133.6787,133.8139,4690.0
2021-01-12 12:40:00,148.41,148.56,148.3,148.49,6370.0,133.7959,133.9311,133.6967,133.868,6370.0
2021-01-12 12:50:00,148.57,148.57,148.39,148.4,3741.0,133.9402,133.9402,133.7779,133.7869,3741.0
2021-01-12 13:00:00,148.42,148.89,148.41,148.89,6851.0,133.8049,134.2286,133.7959,134.2286,6851.0
2021-01-12 13:10:00,148.83,148.99,148.8,148.94,4532.0,134.1746,134.3188,134.1475,134.2737,4532.0
2021-01-12 13:20:00,148.89,149.14,148.89,149.14,3714.0,134.2286,134.454,134.2286,134.454,3714.0
2021-01-12 13:30:00,149.06,149.43,149.06,149.25,6962.0,134.3819,134.7155,134.3819,134.5532,6962.0
2021-01-12 13:40:00,149.22,149.32,149.15,149.32,7920.0,134.5261,134.6163,134.463,134.6163,7920.0
2021-01-12 13:50:00,149.25,149.42,149.16,149.42,7256.0,134.5532,134.7065,134.4721,134.7065,7256.0
2021-01-12 14:00:00,149.43,149.62,149.4,149.41,6858.0,134.7155,134.8868,134.6884,134.6974,6858.0
2021-01-12 14:10:00,149.29,149.51,149.29,149.34,4885.0,134.5893,134.7876,134.5893,134.6343,4885.0
2021-01-12 14:20:00,149.28,149.48,149.23,149.28,6591.0,134.5802,134.7605,134.5352,134.5802,6591.0
2021-01-12 14:30:00,149.25,149.54,149.13,149.51,10909.0,134.5532,134.8146,134.445,134.7876,10909.0
2021-01-12 14:40:00,149.53,149.57,149.4,149.45,15201.0,134.8056,134.8417,134.6884,134.7335,15201.0
2021-01-12 14:50:00,149.43,149.69,149.34,149.65,8261.0,134.7155,134.9499,134.6343,134.9138,8261.0
2021-01-12 15:00:00,149.7,149.79,149.56,149.6,9431.0,134.9589,135.04,134.8327,134.8687,9431.0
2021-01-12 15:10:00,149.66,149.71,149.44,149.56,8230.0,134.9228,134.9679,134.7245,134.8327,8230.0
2021-01-12 15:20:00,149.55,149.69,149.48,149.49,7086.0,134.8237,134.9499,134.7605,134.7696,7086.0
2021-01-12 15:30:00,149.49,149.57,149.15,149.19,11638.0,134.7696,134.8417,134.463,134.4991,11638.0
2021-01-12 15:40:00,149.17,149.52,149.16,149.51,10219.0,134.4811,134.7966,134.4721,134.7876,10219.0
2021-01-12 15:50:00,149.53,149.65,149.37,149.38,36565.0,134.8056,134.9138,134.6614,134.6704,36565.0
2021-01-13 09:30:00,149.35,149.72,148.95,149.03,13366.0,134.6433,134.9769,134.2827,134.3549,13366.0
2021-01-13 09:40:00,149.16,149.77,148.99,149.48,9135.0,134.4721,135.022,134.3188,134.7605,9135.0
2021-01-13 09:50:00,149.44,149.44,148.94,149.31,8754.0,134.7245,134.7245,134.2737,134.6073,8754.0
2021-01-13 10:00:00,149.34,149.61,149.22,149.48,8766.0,134.6343,134.8777,134.5261,134.7605,8766.0
2021-01-13 10:10:00,149.43,149.5,149.1,149.4,6900.0,134.7155,134.7786,134.418,134.6884,6900.0
2021-01-13 10:20:00,149.4,149.81,149.4,149.81,3800.0,134.6884,135.058,134.6884,135.058,3800.0
2021-01-13 10:30:00,149.83,150.46,149.83,150.33,5223.0,135.0761,135.644,135.0761,135.5268,5223.0
2021-01-13 10:40:00,150.46,150.53,150.22,150.43,5025.0,135.644,135.7071,135.4277,135.617,5025.0
2021-01-13 10:50:00,150.48,150.66,150.41,150.44,6005.0,135.6621,135.8243,135.599,135.626,6005.0
2021-01-13 11:00:00,150.49,150.56,150.26,150.31,5572.0,135.6711,135.7342,135.4637,135.5088,5572.0
2021-01-13 11:10:00,150.42,150.69,150.42,150.67,5352.0,135.608,135.8514,135.608,135.8334,5352.0
2021-01-13 11:20:00,150.61,150.61,150.07,150.14,12044.0,135.7793,135.7793,135.2924,135.3556,12044.0
2021-01-13 11:30:00,150.12,150.35,150.06,150.27,3853.0,135.3375,135.5449,135.2834,135.4728,3853.0
2021-01-13 11:40:00,150.3,150.52,150.17,150.36,7429.0,135.4998,135.6981,135.3826,135.5539,7429.0
2021-01-13 11:50:00,150.32,150.5,150.14,150.14,9478.0,135.5178,135.6801,135.3556,135.3556,9478.0
2021-01-13 12:00:00,150.13,150.35,150.13,150.19,8372.0,135.3465,135.5449,135.3465,135.4006,8372.0
2021-01-13 12:10:00,150.17,150.17,149.96,150.04,5120.0,135.3826,135.3826,135.1933,135.2654,5120.0
2021-01-13 12:20:00,149.98,150.18,149.98,150.09,9117.0,135.2113,135.3916,135.2113,135.3105,9117.0
2021-01-13 12:30:00,150.09,150.13,149.93,150.13,7049.0,135.3105,135.3465,135.1662,135.3465,7049.0
2021-01-13 12:40:00,150.18,150.33,150.1,150.19,6520.0,135.3916,135.5268,135.3195,135.4006,6520.0
2021-01-13 12:50:00,150.24,150.75,150.24,150.75,8530.0,135.4457,135.9055,135.4457,135.9055,8530.0
2021-01-13 13:00:00,150.73,151.28,150.71,151.28,18472.0,135.8875,136.3833,135.8694,136.3833,18472.0
2021-01-13 13:10:00,151.31,151.68,151.25,151.65,34332.0,136.4103,136.7439,136.3563,136.7169,34332.0
2021-01-13 13:20:00,151.62,151.73,151.44,151.73,33229.0,136.6898,136.789,136.5275,136.789,33229.0
2021-01-13 13:30:00,151.78,151.78,150.92,150.92,9036.0,136.8341,136.8341,136.0587,136.0587,9036.0
2021-01-13 13:40:00,150.9,150.9,150.66,150.86,6825.0,136.0407,136.0407,135.8243,136.0047,6825.0
2021-01-13 13:50:00,150.85,150.96,150.81,150.95,5542.0,135.9956,136.0948,135.9596,136.0858,5542.0
2021-01-13 14:00:00,150.97,151.06,150.68,150.8,25449.0,136.1038,136.185,135.8424,135.9506,25449.0
2021-01-13 14:10:00,150.89,150.89,150.71,150.85,2748.0,136.0317,136.0317,135.8694,135.9956,2748.0
2021-01-13 14:20:00,150.85,150.92,150.66,150.66,3834.0,135.9956,136.0587,135.8243,135.8243,3834.0
2021-01-13 14:30:00,150.72,150.79,150.62,150.62,5520.0,135.8784,135.9415,135.7883,135.7883,5520.0
2021-01-13 14:40:00,150.53,150.57,150.49,150.5,3494.0,135.7071,135.7432,135.6711,135.6801,3494.0
2021-01-13 14:50:00,150.54,150.76,150.49,150.63,4885.0,135.7162,135.9145,135.6711,135.7973,4885.0
2021-01-13 15:00:00,150.62,150.65,150.39,150.5,5875.0,135.7883,135.8153,135.5809,135.6801,5875.0
2021-01-13 15:10:00,150.56,150.61,150.36,150.41,9561.0,135.7342,135.7793,135.5539,135.599,9561.0
2021-01-13 15:20:00,150.37,150.59,150.33,150.59,6178.0,135.5629,135.7612,135.5268,135.7612,6178.0
2021-01-13 15:30:00,150.62,150.66,150.3,150.38,8723.0,135.7883,135.8243,135.4998,135.5719,8723.0
2021-01-13 15:40:00,150.38,150.38,150.19,150.19,14648.0,135.5719,135.5719,135.4006,135.4006,14648.0
2021-01-13 15:50:00,150.24,150.24,149.92,149.92,49961.0,135.4457,135.4457,135.1572,135.1572,49961.0
2021-01-14 09:30:00,150.31,150.63,149.29,149.41,16717.0,135.5088,135.7973,134.5893,134.6974,16717.0
2021-01-14 09:40:00,149.3,149.63,149.25,149.55,6744.0,134.5983,134.8958,134.5532,134.8237,6744.0
2021-01-14 09:50:00,149.62,149.84,149.57,149.79,7832.0,134.8868,135.0851,134.8417,135.04,7832.0
2021-01-14 10:00:00,149.73,150.12,149.41,149.47,16030.0,134.9859,135.3375,134.6974,134.7515,16030.0
2021-01-14 10:10:00,149.6,149.6,149.09,149.59,7291.0,134.8687,134.8687,134.4089,134.8597,7291.0
2021-01-14 10:20:00,149.62,149.73,149.51,149.65,4648.0,134.8868,134.9859,134.7876,134.9138,4648.0
2021-01-14 10:30:00,149.58,149.65,149.17,149.35,4941.0,134.8507,134.9138,134.4811,134.6433,4941.0
2021-01-14 10:40:00,149.46,149.58,149.38,149.56,4347.0,134.7425,134.8507,134.6704,134.8327,4347.0
2021-01-14 10:50:00,149.6,149.62,149.48,149.58,5744.0,134.8687,134.8868,134.7605,134.8507,5744.0
2021-01-14 11:00:00,149.55,149.55,149.41,149.47,3448.0,134.8237,134.8237,134.6974,134.7515,3448.0
2021-01-14 11:10:00,149.6,149.6,149.25,149.39,7393.0,134.8687,134.8687,134.5532,134.6794,7393.0
2021-01-14 11:20:00,149.42,149.53,149.25,149.44,4966.0,134.7065,134.8056,134.5532,134.7245,4966.0
2021-01-14 11:30:00,149.48,149.89,149.48,149.82,11182.0,134.7605,135.1302,134.7605,135.0671,11182.0
2021-01-14 11:40:00,149.83,150.14,149.83,150.14,13210.0,135.0761,135.3556,135.0761,135.3556,13210.0
2021-01-14 11:50:00,150.1,150.15,149.81,149.85,9125.0,135.3195,135.3646,135.058,135.0941,9125.0
2021-01-14 12:00:00,149.83,150.0,149.78,149.85,5981.0,135.0761,135.2293,135.031,135.0941,5981.0
2021-01-14 12:10:00,149.88,150.03,149.82,149.95,4663.0,135.1212,135.2564,135.0671,135.1843,4663.0
2021-01-14 12:20:00,149.9,149.95,149.66,149.75,3065.0,135.1392,135.1843,134.9228,135.004,3065.0
2021-01-14 12:30:00,149.74,149.83,149.71,149.78,3732.0,134.9949,135.0761,134.9679,135.031,3732.0
2021-01-14 12:40:00,149.77,150.06,149.75,150.02,4372.0,135.022,135.2834,135.004,135.2474,4372.0
2021-01-14 12:50:00,150.1,150.22,150.0,150.08,8975.0,135.3195,135.4277,135.2293,135.3015,8975.0
2021-01-14 13:00:00,150.1,150.22,150.07,150.22,2734.0,135.3195,135.4277,135.2924,135.4277,2734.0
2021-01-14 13:10:00,150.29,150.36,149.93,149.99,5129.0,135.4908,135.5539,135.1662,135.2203,5129.0
2021-01-14 13:20:00,149.96,150.01,149.88,150.0,9232.0,135.1933,135.2384,135.1212,135.2293,9232.0
2021-01-14 13:30:00,150.03,150.09,149.83,150.06,5799.0,135.2564,135.3105,135.0761,135.2834,5799.0
2021-01-14 13:40:00,150.11,150.14,149.9,149.94,19210.0,135.3285,135.3556,135.1392,135.1752,19210.0
2021-01-14 13:50:00,149.91,149.94,149.74,149.74,8689.0,135.1482,135.1752,134.9949,134.9949,8689.0
2021-01-14 14:00:00,149.74,149.76,149.6,149.64,5216.0,134.9949,135.013,134.8687,134.9048,5216.0
2021-01-14 14:10:00,149.67,149.7,149.44,149.52,8271.0,134.9318,134.9589,134.7245,134.7966,8271.0
2021-01-14 14:20:00,149.56,149.6,149.28,149.28,6670.0,134.8327,134.8687,134.5802,134.5802,6670.0
2021-01-14 14:30:00,149.29,149.32,148.95,148.97,10918.0,134.5893,134.6163,134.2827,134.3008,10918.0
2021-01-14 14:40:00,148.97,149.02,148.64,148.66,18582.0,134.3008,134.3458,134.0033,134.0213,18582.0
2021-01-14 14:50:00,148.59,148.76,148.33,148.36,20183.0,133.9582,134.1114,133.7238,133.7508,20183.0
2021-01-14 15:00:00,148.37,148.53,148.31,148.5,15320.0,133.7598,133.9041,133.7058,133.877,15320.0
2021-01-14 15:10:00,148.51,148.6,148.18,148.33,24615.0,133.8861,133.9672,133.5886,133.7238,24615.0
2021-01-14 15:20:00,148.3,148.49,148.17,148.17,20444.0,133.6967,133.868,133.5795,133.5795,20444.0
2021-01-14 15:30:00,148.15,148.25,148.01,148.12,25973.0,133.5615,133.6517,133.4353,133.5345,25973.0
2021-01-14 15:40:00,148.12,148.24,148.01,148.02,30447.0,133.5345,133.6426,133.4353,133.4443,30447.0
2021-01-14 15:50:00,148.01,148.01,147.34,147.43,125142.0,133.4353,133.4353,132.8313,132.9124,125142.0
2021-01-15 09:30:00,147.09,147.5,146.88,147.38,68454.0,132.6059,132.9755,132.4166,132.8673,68454.0
2021-01-15 09:40:00,147.38,147.72,147.16,147.63,5473.0,132.8673,133.1739,132.669,133.0927,5473.0
2021-01-15 09:50:00,147.64,148.53,147.64,148.28,16553.0,133.1017,133.9041,133.1017,133.6787,16553.0
2021-01-15 10:00:00,148.47,149.02,148.04,148.1,12174.0,133.85,134.3458,133.4623,133.5164,12174.0
2021-01-15 10:10:00,148.08,148.15,147.64,147.87,9550.0,133.4984,133.5615,133.1017,133.3091,9550.0
2021-01-15 10:20:00,147.93,148.08,147.5,147.58,10062.0,133.3632,133.4984,132.9755,133.0476,10062.0
2021-01-15 10:30:00,147.61,147.73,147.42,147.72,6637.0,133.0747,133.1829,132.9034,133.1739,6637.0
2021-01-15 10:40:00,147.7,148.01,147.61,148.01,7717.0,133.1558,133.4353,133.0747,133.4353,7717.0
2021-01-15 10:50:00,147.92,147.94,147.45,147.81,13323.0,133.3542,133.3722,132.9304,133.255,13323.0
2021-01-15 11:00:00,147.77,147.77,147.34,147.56,10592.0,133.2189,133.2189,132.8313,133.0296,10592.0
2021-01-15 11:10:00,147.55,147.87,147.54,147.87,7976.0,133.0206,133.3091,133.0116,133.3091,7976.0
2021-01-15 11:20:00,147.88,147.88,147.62,147.79,6315.0,133.3181,133.3181,133.0837,133.237,6315.0
2021-01-15 11:30:00,147.81,148.05,147.48,148.05,16130.0,133.255,133.4714,132.9575,133.4714,16130.0
2021-01-15 11:40:00,148.06,148.69,148.05,148.65,24607.0,133.4804,134.0483,133.4714,134.0123,24607.0
2021-01-15 11:50:00,148.66,149.07,148.47,149.05,16566.0,134.0213,134.3909,133.85,134.3729,16566.0
2021-01-15 12:00:00,149.03,149.19,148.83,149.12,13439.0,134.3549,134.4991,134.1746,134.436,13439.0
2021-01-15 12:10:00,149.12,149.45,149.1,149.45,9346.0,134.436,134.7335,134.418,134.7335,9346.0
2021-01-15 12:20:00,149.48,149.49,149.3,149.38,5406.0,134.7605,134.7696,134.5983,134.6704,5406.0
2021-01-15 12:30:00,149.44,149.47,149.17,149.17,12912.0,134.7245,134.7515,134.4811,134.4811,12912.0
2021-01-15 12:40:00,149.1,149.14,148.69,148.69,3000.0,134.418,134.454,134.0483,134.0483,3000.0
2021-01-15 12:50:00,148.58,148.64,148.48,148.51,9409.0,133.9492,134.0033,133.859,133.8861,9409.0
2021-01-15 13:00:00,148.47,148.47,148.25,148.26,6927.0,133.85,133.85,133.6517,133.6607,6927.0
2021-01-15 13:10:00,148.28,148.55,148.18,148.52,6359.0,133.6787,133.9221,133.5886,133.8951,6359.0
2021-01-15 13:20:00,148.55,148.64,148.31,148.31,8080.0,133.9221,134.0033,133.7058,133.7058,8080.0
2021-01-15 13:30:00,148.3,148.3,148.08,148.21,8227.0,133.6967,133.6967,133.4984,133.6156,8227.0
2021-01-15 13:40:00,148.19,148.24,147.94,147.94,7175.0,133.5976,133.6426,133.3722,133.3722,7175.0
2021-01-15 13:50:00,147.93,147.96,147.63,147.72,9302.0,133.3632,133.3902,133.0927,133.1739,9302.0
2021-01-15 14:00:00,147.68,148.04,147.63,147.66,12760.0,133.1378,133.4623,133.0927,133.1198,12760.0
2021-01-15 14:10:00,147.75,147.99,147.59,147.91,11232.0,133.2009,133.4173,133.0567,133.3451,11232.0
2021-01-15 14:20:00,147.97,148.0,147.64,147.81,11102.0,133.3992,133.4263,133.1017,133.255,11102.0
2021-01-15 14:30:00,147.77,147.95,147.69,147.81,14018.0,133.2189,133.3812,133.1468,133.255,14018.0
2021-01-15 14:40:00,147.83,148.08,147.83,148.08,11623.0,133.273,133.4984,133.273,133.4984,11623.0
2021-01-15 14:50:00,148.08,148.28,147.88,148.21,58844.0,133.4984,133.6787,133.3181,133.6156,58844.0
2021-01-15 15:00:00,148.15,148.28,148.02,148.25,12512.0,133.5615,133.6787,133.4443,133.6517,12512.0
2021-01-15 15:10:00,148.24,148.57,148.23,148.4,14022.0,133.6426,133.9402,133.6336,133.7869,14022.0
2021-01-15 15:20:00,148.42,148.65,148.34,148.48,20341.0,133.8049,134.0123,133.7328,133.859,20341.0
2021-01-15 15:30:00,148.54,148.79,148.34,148.72,19755.0,133.9131,134.1385,133.7328,134.0754,19755.0
2021-01-15 15:40:00,148.69,148.82,148.2,148.24,36835.0,134.0483,134.1655,133.6066,133.6426,36835.0
2021-01-15 15:50:00,148.21,148.51,148.08,148.36,97195.0,133.6156,133.8861,133.4984,133.7508,97195.0
2021-01-19 09:30:00,149.05,149.32,148.22,148.29,28261.0,134.3729,134.6163,133.6246,133.6877,28261.0
2021-01-19 09:40:00,148.35,148.74,148.17,148.33,11465.0,133.7418,134.0934,133.5795,133.7238,11465.0
2021-01-19 09:50:00,148.27,148.77,148.27,148.7,6299.0,133.6697,134.1205,133.6697,134.0574,6299.0
2021-01-19 10:00:00,148.88,149.08,148.56,148.61,6760.0,134.2196,134.3999,133.9311,133.9762,6760.0
2021-01-19 10:10:00,148.55,149.14,148.53,148.93,12199.0,133.9221,134.454,133.9041,134.2647,12199.0
2021-01-19 10:20:00,148.81,149.34,148.8,149.24,9211.0,134.1565,134.6343,134.1475,134.5442,9211.0
2021-01-19 10:30:00,149.28,149.32,148.95,149.14,3594.0,134.5802,134.6163,134.2827,134.454,3594.0
2021-01-19 10:40:00,149.14,149.64,149.06,149.6,10022.0,134.454,134.9048,134.3819,134.8687,10022.0
2021-01-19 10:50:00,149.63,150.35,149.61,149.94,20436.0,134.8958,135.5449,134.8777,135.1752,20436.0
2021-01-19 11:00:00,149.88,150.15,149.75,149.94,11790.0,135.1212,135.3646,135.004,135.1752,11790.0
2021-01-19 11:10:00,149.95,149.95,149.34,149.4,8200.0,135.1843,135.1843,134.6343,134.6884,8200.0
2021-01-19 11:20:00,149.42,149.54,149.27,149.54,8450.0,134.7065,134.8146,134.5712,134.8146,8450.0
2021-01-19 11:30:00,149.49,149.6,149.33,149.44,12969.0,134.7696,134.8687,134.6253,134.7245,12969.0
2021-01-19 11:40:00,149.44,149.84,149.28,149.56,19624.0,134.7245,135.0851,134.5802,134.8327,19624.0
2021-01-19 11:50:00,149.56,149.65,149.33,149.51,8185.0,134.8327,134.9138,134.6253,134.7876,8185.0
2021-01-19 12:00:00,149.58,149.7,149.51,149.56,7647.0,134.8507,134.9589,134.7876,134.8327,7647.0
2021-01-19 12:10:00,149.63,149.69,149.42,149.42,3806.0,134.8958,134.9499,134.7065,134.7065,3806.0
2021-01-19 12:20:00,149.4,149.42,149.23,149.38,4685.0,134.6884,134.7065,134.5352,134.6704,4685.0
2021-01-19 12:30:00,149.38,149.44,149.22,149.3,4018.0,134.6704,134.7245,134.5261,134.5983,4018.0
2021-01-19 12:40:00,149.37,149.63,149.33,149.33,4695.0,134.6614,134.8958,134.6253,134.6253,4695.0
2021-01-19 12:50:00,149.4,149.52,149.35,149.35,4634.0,134.6884,134.7966,134.6433,134.6433,4634.0
2021-01-19 13:00:00,149.4,149.4,149.13,149.23,6246.0,134.6884,134.6884,134.445,134.5352,6246.0
2021-01-19 13:10:00,149.25,149.25,148.97,148.97,4281.0,134.5532,134.5532,134.3008,134.3008,4281.0
2021-01-19 13:20:00,148.97,149.08,148.9,148.93,4815.0,134.3008,134.3999,134.2377,134.2647,4815.0
2021-01-19 13:30:00,148.95,149.03,148.7,149.03,7519.0,134.2827,134.3549,134.0574,134.3549,7519.0
2021-01-19 13:40:00,149.0,149.07,148.86,148.92,7541.0,134.3278,134.3909,134.2016,134.2557,7541.0
2021-01-19 13:50:00,148.94,149.03,148.82,148.9,7842.0,134.2737,134.3549,134.1655,134.2377,7842.0
2021-01-19 14:00:00,148.93,148.93,148.6,148.67,8041.0,134.2647,134.2647,133.9672,134.0303,8041.0
2021-01-19 14:10:00,148.64,148.69,148.6,148.6,7825.0,134.0033,134.0483,133.9672,133.9672,7825.0
2021-01-19 14:20:00,148.53,148.58,148.45,148.49,5302.0,133.9041,133.9492,133.832,133.868,5302.0
2021-01-19 14:30:00,148.51,148.51,148.24,148.27,9269.0,133.8861,133.8861,133.6426,133.6697,9269.0
2021-01-19 14:40:00,148.27,148.37,148.18,148.35,7264.0,133.6697,133.7598,133.5886,133.7418,7264.0
2021-01-19 14:50:00,148.4,148.4,148.27,148.31,10330.0,133.7869,133.7869,133.6697,133.7058,10330.0
2021-01-19 15:00:00,148.36,148.52,148.29,148.5,10899.0,133.7508,133.8951,133.6877,133.877,10899.0
2021-01-19 15:10:00,148.55,148.66,148.52,148.53,6312.0,133.9221,134.0213,133.8951,133.9041,6312.0
2021-01-19 15:20:00,148.56,148.59,148.46,148.46,8981.0,133.9311,133.9582,133.841,133.841,8981.0
2021-01-19 15:30:00,148.47,148.76,148.43,148.75,11836.0,133.85,134.1114,133.8139,134.1024,11836.0
2021-01-19 15:40:00,148.78,148.94,148.74,148.88,16591.0,134.1295,134.2737,134.0934,134.2196,16591.0
2021-01-19 15:50:00,148.94,148.94,148.51,148.76,58464.0,134.2737,134.2737,133.8861,134.1114,58464.0
2021-01-20 09:30:00,148.8,149.1,148.01,148.11,23813.0,134.1475,134.418,133.4353,133.5254,23813.0
2021-01-20 09:40:00,148.18,148.18,147.79,147.92,7052.0,133.5886,133.5886,133.237,133.3542,7052.0
2021-01-20 09:50:00,147.91,148.37,147.6,147.66,7901.0,133.3451,133.7598,133.0657,133.1198,7901.0
2021-01-20 10:00:00,147.6,148.56,147.6,148.27,18981.0,133.0657,133.9311,133.0657,133.6697,18981.0
2021-01-20 10:10:00,148.21,148.58,148.15,148.51,6036.0,133.6156,133.9492,133.5615,133.8861,6036.0
2021-01-20 10:20:00,148.52,148.76,148.23,148.23,7190.0,133.8951,134.1114,133.6336,133.6336,7190.0
2021-01-20 10:30:00,148.24,148.48,148.23,148.48,6147.0,133.6426,133.859,133.6336,133.859,6147.0
2021-01-20 10:40:00,148.53,149.06,148.49,148.96,6819.0,133.9041,134.3819,133.868,134.2917,6819.0
2021-01-20 10:50:00,148.97,149.14,148.52,148.52,9706.0,134.3008,134.454,133.8951,133.8951,9706.0
2021-01-20 11:00:00,148.5,148.75,148.38,148.65,9112.0,133.877,134.1024,133.7689,134.0123,9112.0
2021-01-20 11:10:00,148.58,148.83,148.57,148.68,10373.0,133.9492,134.1746,133.9402,134.0393,10373.0
2021-01-20 11:20:00,148.64,148.77,148.4,148.66,16758.0,134.0033,134.1205,133.7869,134.0213,16758.0
2021-01-20 11:30:00,148.69,148.69,148.48,148.52,12959.0,134.0483,134.0483,133.859,133.8951,12959.0
2021-01-20 11:40:00,148.5,148.69,148.42,148.46,11831.0,133.877,134.0483,133.8049,133.841,11831.0
2021-01-20 11:50:00,148.5,148.54,148.3,148.44,10275.0,133.877,133.9131,133.6967,133.823,10275.0
2021-01-20 12:00:00,148.44,148.69,148.44,148.68,7436.0,133.823,134.0483,133.823,134.0393,7436.0
2021-01-20 12:10:00,148.7,148.7,148.43,148.61,11225.0,134.0574,134.0574,133.8139,133.9762,11225.0
2021-01-20 12:20:00,148.58,148.58,148.35,148.38,7101.0,133.9492,133.9492,133.7418,133.7689,7101.0
2021-01-20 12:30:00,148.3,148.53,148.25,148.53,6409.0,133.6967,133.9041,133.6517,133.9041,6409.0
2021-01-20 12:40:00,148.53,148.83,148.48,148.56,11361.0,133.9041,134.1746,133.859,133.9311,11361.0
2021-01-20 12:50:00,148.6,148.82,148.54,148.56,7908.0,133.9672,134.1655,133.9131,133.9311,7908.0
2021-01-20 13:00:00,148.54,148.84,148.54,148.64,9748.0,133.9131,134.1836,133.9131,134.0033,9748.0
2021-01-20 13:10:00,148.6,148.83,148.59,148.73,8739.0,133.9672,134.1746,133.9582,134.0844,8739.0
2021-01-20 13:20:00,148.71,148.91,148.63,148.84,10923.0,134.0664,134.2467,133.9942,134.1836,10923.0
2021-01-20 13:30:00,148.81,149.18,148.77,149.05,13715.0,134.1565,134.4901,134.1205,134.3729,13715.0
2021-01-20 13:40:00,149.03,149.16,148.99,149.11,13269.0,134.3549,134.4721,134.3188,134.427,13269.0
2021-01-20 13:50:00,149.14,149.22,149.09,149.11,6935.0,134.454,134.5261,134.4089,134.427,6935.0
2021-01-20 14:00:00,149.12,149.32,149.08,149.3,9724.0,134.436,134.6163,134.3999,134.5983,9724.0
2021-01-20 14:10:00,149.34,149.41,149.16,149.35,10647.0,134.6343,134.6974,134.4721,134.6433,10647.0
2021-01-20 14:20:00,149.32,149.44,149.26,149.44,10293.0,134.6163,134.7245,134.5622,134.7245,10293.0
2021-01-20 14:30:00,149.43,149.6,149.38,149.6,7766.0,134.7155,134.8687,134.6704,134.8687,7766.0
2021-01-20 14:40:00,149.64,149.74,149.5,149.55,10282.0,134.9048,134.9949,134.7786,134.8237,10282.0
2021-01-20 14:50:00,149.53,149.54,149.37,149.37,10533.0,134.8056,134.8146,134.6614,134.6614,10533.0
2021-01-20 15:00:00,149.34,149.46,149.17,149.44,9043.0,134.6343,134.7425,134.4811,134.7245,9043.0
2021-01-20 15:10:00,149.43,149.43,149.22,149.23,10468.0,134.7155,134.7155,134.5261,134.5352,10468.0
2021-01-20 15:20:00,149.25,149.38,149.24,149.32,10352.0,134.5532,134.6704,134.5442,134.6163,10352.0
2021-01-20 15:30:00,149.32,149.59,149.24,149.59,10017.0,134.6163,134.8597,134.5442,134.8597,10017.0
2021-01-20 15:40:00,149.55,149.65,149.49,149.64,18712.0,134.8237,134.9138,134.7696,134.9048,18712.0
2021-01-20 15:50:00,149.64,149.75,149.44,149.62,74038.0,134.9048,135.004,134.7245,134.8868,74038.0
2021-01-21 09:30:00,149.93,150.0,149.18,149.42,23316.0,135.1662,135.2293,134.4901,134.7065,23316.0
2021-01-21 09:40:00,149.23,149.4,149.06,149.32,9861.0,134.5352,134.6884,134.3819,134.6163,9861.0
2021-01-21 09:50:00,149.45,149.61,149.0,149.61,4977.0,134.7335,134.8777,134.3278,134.8777,4977.0
2021-01-21 10:00:00,149.49,149.69,149.14,149.56,4323.0,134.7696,134.9499,134.454,134.8327,4323.0
2021-01-21 10:10:00,149.61,149.65,149.39,149.52,5275.0,134.8777,134.9138,134.6794,134.7966,5275.0
2021-01-21 10:20:00,149.45,149.68,149.06,149.06,4832.0,134.7335,134.9408,134.3819,134.3819,4832.0
2021-01-21 10:30:00,149.18,149.26,148.99,148.99,10089.0,134.4901,134.5622,134.3188,134.3188,10089.0
2021-01-21 10:40:00,148.96,149.03,148.52,148.55,14029.0,134.2917,134.3549,133.8951,133.9221,14029.0
2021-01-21 10:50:00,148.52,148.55,148.25,148.48,9687.0,133.8951,133.9221,133.6517,133.859,9687.0
2021-01-21 11:00:00,148.48,148.7,148.36,148.69,10635.0,133.859,134.0574,133.7508,134.0483,10635.0
2021-01-21 11:10:00,148.76,148.9,148.68,148.74,7968.0,134.1114,134.2377,134.0393,134.0934,7968.0
2021-01-21 11:20:00,148.88,148.93,148.42,148.55,9343.0,134.2196,134.2647,133.8049,133.9221,9343.0
2021-01-21 11:30:00,148.59,149.01,148.44,149.01,10812.0,133.9582,134.3368,133.823,134.3368,10812.0
2021-01-21 11:40:00,149.15,149.25,149.05,149.25,10138.0,134.463,134.5532,134.3729,134.5532,10138.0
2021-01-21 11:50:00,149.31,149.37,148.95,149.2,15405.0,134.6073,134.6614,134.2827,134.5081,15405.0
2021-01-21 12:00:00,149.14,149.39,149.13,149.26,2700.0,134.454,134.6794,134.445,134.5622,2700.0
2021-01-21 12:10:00,149.26,149.5,149.25,149.45,2583.0,134.5622,134.7786,134.5532,134.7335,2583.0
2021-01-21 12:20:00,149.46,149.46,149.29,149.33,1765.0,134.7425,134.7425,134.5893,134.6253,1765.0
2021-01-21 12:30:00,149.3,149.37,149.23,149.33,16265.0,134.5983,134.6614,134.5352,134.6253,16265.0
2021-01-21 12:40:00,149.31,149.72,149.3,149.54,18286.0,134.6073,134.9769,134.5983,134.8146,18286.0
2021-01-21 12:50:00,149.53,149.72,149.45,149.72,5360.0,134.8056,134.9769,134.7335,134.9769,5360.0
2021-01-21 13:00:00,149.79,149.85,149.58,149.69,5861.0,135.04,135.0941,134.8507,134.9499,5861.0
2021-01-21 13:10:00,149.68,149.73,149.64,149.65,9596.0,134.9408,134.9859,134.9048,134.9138,9596.0
2021-01-21 13:20:00,149.63,149.63,149.17,149.24,5025.0,134.8958,134.8958,134.4811,134.5442,5025.0
2021-01-21 13:30:00,149.26,149.4,149.24,149.4,7332.0,134.5622,134.6884,134.5442,134.6884,7332.0
2021-01-21 13:40:00,149.44,149.68,149.42,149.65,7479.0,134.7245,134.9408,134.7065,134.9138,7479.0
2021-01-21 13:50:00,149.66,149.71,149.49,149.49,7205.0,134.9228,134.9679,134.7696,134.7696,7205.0
2021-01-21 14:00:00,149.47,149.81,149.46,149.65,7732.0,134.7515,135.058,134.7425,134.9138,7732.0
2021-01-21 14:10:00,149.7,149.76,149.62,149.62,4904.0,134.9589,135.013,134.8868,134.8868,4904.0
2021-01-21 14:20:00,149.58,149.58,149.4,149.51,31365.0,134.8507,134.8507,134.6884,134.7876,31365.0
2021-01-21 14:30:00,149.55,149.67,149.4,149.52,7940.0,134.8237,134.9318,134.6884,134.7966,7940.0
2021-01-21 14:40:00,149.55,149.6,149.5,149.52,3101.0,134.8237,134.8687,134.7786,134.7966,3101.0
2021-01-21 14:50:00,149.5,149.63,149.26,149.26,11167.0,134.7786,134.8958,134.5622,134.5622,11167.0
2021-01-21 15:00:00,149.21,149.38,149.18,149.31,11492.0,134.5171,134.6704,134.4901,134.6073,11492.0
2021-01-21 15:10:00,149.27,149.37,149.13,149.36,25661.0,134.5712,134.6614,134.445,134.6524,25661.0
2021-01-21 15:20:00,149.29,149.51,149.22,149.38,11876.0,134.5893,134.7876,134.5261,134.6704,11876.0
2021-01-21 15:30:00,149.34,149.34,149.23,149.31,16803.0,134.6343,134.6343,134.5352,134.6073,16803.0
2021-01-21 15:40:00,149.3,149.34,149.03,149.08,23382.0,134.5983,134.6343,134.3549,134.3999,23382.0
2021-01-21 15:50:00,149.08,149.33,148.94,148.95,73548.0,134.3999,134.6253,134.2737,134.2827,73548.0
2021-01-22 09:30:00,148.85,149.02,148.37,148.52,12917.0,134.1926,134.3458,133.7598,133.8951,12917.0
2021-01-22 09:40:00,148.34,148.53,148.13,148.26,6289.0,133.7328,133.9041,133.5435,133.6607,6289.0
2021-01-22 09:50:00,148.3,148.3,147.87,147.87,6476.0,133.6967,133.6967,133.3091,133.3091,6476.0
2021-01-22 10:00:00,147.99,148.25,147.73,147.8,20719.0,133.4173,133.6517,133.1829,133.246,20719.0
2021-01-22 10:10:00,147.82,148.12,147.82,147.99,8924.0,133.264,133.5345,133.264,133.4173,8924.0
2021-01-22 10:20:00,147.94,148.11,147.9,148.05,9643.0,133.3722,133.5254,133.3361,133.4714,9643.0
2021-01-22 10:30:00,148.0,148.23,147.95,148.23,6103.0,133.4263,133.6336,133.3812,133.6336,6103.0
2021-01-22 10:40:00,148.28,148.54,148.12,148.54,6064.0,133.6787,133.9131,133.5345,133.9131,6064.0
2021-01-22 10:50:00,148.55,148.62,148.38,148.62,11511.0,133.9221,133.9852,133.7689,133.9852,11511.0
2021-01-22 11:00:00,148.62,148.7,148.42,148.45,6109.0,133.9852,134.0574,133.8049,133.832,6109.0
2021-01-22 11:10:00,148.42,148.64,148.41,148.56,6144.0,133.8049,134.0033,133.7959,133.9311,6144.0
2021-01-22 11:20:00,148.64,148.73,148.46,148.54,5649.0,134.0033,134.0844,133.841,133.9131,5649.0
2021-01-22 11:30:00,148.52,148.92,148.52,148.86,10142.0,133.8951,134.2557,133.8951,134.2016,10142.0
2021-01-22 11:40:00,148.88,149.15,148.83,148.97,7573.0,134.2196,134.463,134.1746,134.3008,7573.0
2021-01-22 11:50:00,148.97,149.1,148.93,149.06,6620.0,134.3008,134.418,134.2647,134.3819,6620.0
2021-01-22 12:00:00,149.02,149.29,149.02,149.12,7401.0,134.3458,134.5893,134.3458,134.436,7401.0
2021-01-22 12:10:00,149.08,149.32,149.03,149.23,4639.0,134.3999,134.6163,134.3549,134.5352,4639.0
2021-01-22 12:20:00,149.19,149.42,149.18,149.38,5447.0,134.4991,134.7065,134.4901,134.6704,5447.0
2021-01-22 12:30:00,149.43,149.47,149.09,149.19,4729.0,134.7155,134.7515,134.4089,134.4991,4729.0
2021-01-22 12:40:00,149.22,149.29,149.16,149.25,4071.0,134.5261,134.5893,134.4721,134.5532,4071.0
2021-01-22 12:50:00,149.25,149.44,149.25,149.44,3828.0,134.5532,134.7245,134.5532,134.7245,3828.0
2021-01-22 13:00:00,149.42,149.42,149.12,149.26,3517.0,134.7065,134.7065,134.436,134.5622,3517.0
2021-01-22 13:10:00,149.24,149.29,149.14,149.21,4396.0,134.5442,134.5893,134.454,134.5171,4396.0
2021-01-22 13:20:00,149.23,149.48,149.23,149.36,4940.0,134.5352,134.7605,134.5352,134.6524,4940.0
2021-01-22 13:30:00,149.31,149.58,149.2,149.3,14096.0,134.6073,134.8507,134.5081,134.5983,14096.0
2021-01-22 13:40:00,149.42,149.42,149.2,149.32,3676.0,134.7065,134.7065,134.5081,134.6163,3676.0
2021-01-22 13:50:00,149.36,149.41,149.25,149.31,4343.0,134.6524,134.6974,134.5532,134.6073,4343.0
2021-01-22 14:00:00,149.29,149.31,149.17,149.27,2920.0,134.5893,134.6073,134.4811,134.5712,2920.0
2021-01-22 14:10:00,149.31,149.33,149.11,149.24,5198.0,134.6073,134.6253,134.427,134.5442,5198.0
2021-01-22 14:20:00,149.18,149.25,148.94,148.98,4116.0,134.4901,134.5532,134.2737,134.3098,4116.0
2021-01-22 14:30:00,149.02,149.02,148.76,148.83,7545.0,134.3458,134.3458,134.1114,134.1746,7545.0
2021-01-22 14:40:00,148.87,148.9,148.53,148.6,9628.0,134.2106,134.2377,133.9041,133.9672,9628.0
2021-01-22 14:50:00,148.64,148.92,148.64,148.89,4479.0,134.0033,134.2557,134.0033,134.2286,4479.0
2021-01-22 15:00:00,148.9,148.91,148.72,148.83,5301.0,134.2377,134.2467,134.0754,134.1746,5301.0
2021-01-22 15:10:00,148.81,148.84,148.58,148.63,7669.0,134.1565,134.1836,133.9492,133.9942,7669.0
2021-01-22 15:20:00,148.68,148.81,148.64,148.72,7858.0,134.0393,134.1565,134.0033,134.0754,7858.0
2021-01-22 15:30:00,148.73,148.73,148.47,148.53,7779.0,134.0844,134.0844,133.85,133.9041,7779.0
2021-01-22 15:40:00,148.48,148.55,148.33,148.43,12020.0,133.859,133.9221,133.7238,133.8139,12020.0
2021-01-22 15:50:00,148.41,148.65,148.2,148.21,56857.0,133.7959,134.0123,133.6066,133.6156,56857.0
2021-01-25 09:30:00,147.85,148.0,147.39,147.9,20624.0,133.2911,133.4263,132.8763,133.3361,20624.0
2021-01-25 09:40:00,147.9,148.38,147.86,148.29,9769.0,133.3361,133.7689,133.3001,133.6877,9769.0
2021-01-25 09:50:00,148.27,148.31,147.61,147.96,5942.0,133.6697,133.7058,133.0747,133.3902,5942.0
2021-01-25 10:00:00,148.37,148.75,148.21,148.61,4910.0,133.7598,134.1024,133.6156,133.9762,4910.0
2021-01-25 10:10:00,148.68,148.79,148.23,148.42,8855.0,134.0393,134.1385,133.6336,133.8049,8855.0
2021-01-25 10:20:00,148.36,149.1,148.02,148.99,14416.0,133.7508,134.418,133.4443,134.3188,14416.0
2021-01-25 10:30:00,149.05,149.7,149.05,149.7,9573.0,134.3729,134.9589,134.3729,134.9589,9573.0
2021-01-25 10:40:00,149.73,150.07,149.63,149.86,19050.0,134.9859,135.2924,134.8958,135.1031,19050.0
2021-01-25 10:50:00,149.9,149.91,149.2,149.21,11432.0,135.1392,135.1482,134.5081,134.5171,11432.0
2021-01-25 11:00:00,149.28,149.41,148.58,148.66,31384.0,134.5802,134.6974,133.9492,134.0213,31384.0
2021-01-25 11:10:00,148.57,148.62,147.41,147.63,26483.0,133.9402,133.9852,132.8944,133.0927,26483.0
2021-01-25 11:20:00,147.55,148.12,147.33,147.52,22492.0,133.0206,133.5345,132.8223,132.9935,22492.0
2021-01-25 11:30:00,147.61,147.9,147.29,147.59,12702.0,133.0747,133.3361,132.7862,133.0567,12702.0
2021-01-25 11:40:00,147.71,148.12,147.28,148.09,19672.0,133.1648,133.5345,132.7772,133.5074,19672.0
2021-01-25 11:50:00,148.04,148.09,147.79,147.8,15015.0,133.4623,133.5074,133.237,133.246,15015.0
2021-01-25 12:00:00,147.86,148.04,147.45,147.5,11393.0,133.3001,133.4623,132.9304,132.9755,11393.0
2021-01-25 12:10:00,147.55,148.21,147.55,147.83,15690.0,133.0206,133.6156,133.0206,133.273,15690.0
2021-01-25 12:20:00,147.78,147.95,147.62,147.71,11897.0,133.2279,133.3812,133.0837,133.1648,11897.0
2021-01-25 12:30:00,147.65,147.86,147.47,147.75,9715.0,133.1107,133.3001,132.9485,133.2009,9715.0
2021-01-25 12:40:00,147.84,148.21,147.76,148.09,14511.0,133.282,133.6156,133.2099,133.5074,14511.0
2021-01-25 12:50:00,148.08,148.3,147.79,147.88,20215.0,133.4984,133.6967,133.237,133.3181,20215.0
2021-01-25 13:00:00,147.86,148.23,147.84,148.19,13836.0,133.3001,133.6336,133.282,133.5976,13836.0
2021-01-25 13:10:00,148.17,148.47,148.17,148.47,21205.0,133.5795,133.85,133.5795,133.85,21205.0
2021-01-25 13:20:00,148.48,148.5,148.3,148.46,9873.0,133.859,133.877,133.6967,133.841,9873.0
2021-01-25 13:30:00,148.44,148.56,148.3,148.54,7735.0,133.823,133.9311,133.6967,133.9131,7735.0
2021-01-25 13:40:00,148.62,148.62,148.03,148.03,9661.0,133.9852,133.9852,133.4533,133.4533,9661.0
2021-01-25 13:50:00,148.13,148.2,147.71,147.96,8065.0,133.5435,133.6066,133.1648,133.3902,8065.0
2021-01-25 14:00:00,147.98,147.99,147.78,147.84,7886.0,133.4083,133.4173,133.2279,133.282,7886.0
2021-01-25 14:10:00,147.88,147.97,147.38,147.51,7805.0,133.3181,133.3992,132.8673,132.9845,7805.0
2021-01-25 14:20:00,147.44,147.75,147.39,147.63,12202.0,132.9214,133.2009,132.8763,133.0927,12202.0
2021-01-25 14:30:00,147.72,148.05,147.7,147.81,11771.0,133.1739,133.4714,133.1558,133.255,11771.0
2021-01-25 14:40:00,147.78,147.85,147.53,147.53,9703.0,133.2279,133.2911,133.0026,133.0026,9703.0
2021-01-25 14:50:00,147.59,147.78,147.24,147.27,21191.0,133.0567,133.2279,132.7411,132.7682,21191.0
2021-01-25 15:00:00,147.27,147.42,147.09,147.11,12898.0,132.7682,132.9034,132.6059,132.6239,12898.0
2021-01-25 15:10:00,147.12,147.16,147.0,147.1,17166.0,132.6329,132.669,132.5248,132.6149,17166.0
2021-01-25 15:20:00,147.13,147.4,147.13,147.34,15936.0,132.642,132.8854,132.642,132.8313,15936.0
2021-01-25 15:30:00,147.33,147.58,147.13,147.2,39985.0,132.8223,133.0476,132.642,132.7051,39985.0
2021-01-25 15:40:00,147.22,147.41,146.96,147.38,40026.0,132.7231,132.8944,132.4887,132.8673,40026.0
2021-01-25 15:50:00,147.37,147.53,147.11,147.53,115306.0,132.8583,133.0026,132.6239,133.0026,115306.0
2021-01-26 09:30:00,147.57,147.86,146.5,146.53,27135.0,133.0386,133.3001,132.074,132.101,27135.0
2021-01-26 09:40:00,146.53,147.08,146.42,147.06,14230.0,132.101,132.5969,132.0019,132.5788,14230.0
2021-01-26 09:50:00,147.06,147.06,146.57,146.63,13418.0,132.5788,132.5788,132.1371,132.1912,13418.0
2021-01-26 10:00:00,146.81,147.21,146.23,146.24,25410.0,132.3535,132.7141,131.8306,131.8396,25410.0
2021-01-26 10:10:00,146.2,146.3,145.75,146.28,22117.0,131.8035,131.8937,131.3978,131.8757,22117.0
2021-01-26 10:20:00,146.31,146.37,146.14,146.32,10860.0,131.9027,131.9568,131.7494,131.9117,10860.0
2021-01-26 10:30:00,146.39,146.67,146.22,146.42,10485.0,131.9748,132.2272,131.8216,132.0019,10485.0
2021-01-26 10:40:00,146.36,146.36,145.75,145.78,11814.0,131.9478,131.9478,131.3978,131.4249,11814.0
2021-01-26 10:50:00,145.75,146.44,145.64,146.19,41063.0,131.3978,132.0199,131.2987,131.7945,41063.0
2021-01-26 11:00:00,146.31,147.38,146.28,147.28,15326.0,131.9027,132.8673,131.8757,132.7772,15326.0
2021-01-26 11:10:00,147.28,147.51,147.14,147.21,12144.0,132.7772,132.9845,132.651,132.7141,12144.0
2021-01-26 11:20:00,147.17,147.17,146.97,147.09,10689.0,132.678,132.678,132.4977,132.6059,10689.0
2021-01-26 11:30:00,147.04,147.27,147.04,147.25,12939.0,132.5608,132.7682,132.5608,132.7501,12939.0
2021-01-26 11:40:00,147.36,147.94,147.35,147.91,15838.0,132.8493,133.3722,132.8403,133.3451,15838.0
2021-01-26 11:50:00,147.95,148.25,147.83,147.97,15366.0,133.3812,133.6517,133.273,133.3992,15366.0
2021-01-26 12:00:00,147.94,148.02,147.8,147.8,12608.0,133.3722,133.4443,133.246,133.246,12608.0
2021-01-26 12:10:00,147.79,147.88,147.45,147.7,9672.0,133.237,133.3181,132.9304,133.1558,9672.0
2021-01-26 12:20:00,147.69,148.18,147.63,148.09,21446.0,133.1468,133.5886,133.0927,133.5074,21446.0
2021-01-26 12:30:00,148.13,148.15,147.94,147.96,9241.0,133.5435,133.5615,133.3722,133.3902,9241.0
2021-01-26 12:40:00,147.97,148.03,147.67,147.67,9845.0,133.3992,133.4533,133.1288,133.1288,9845.0
2021-01-26 12:50:00,147.63,147.85,147.6,147.81,10231.0,133.0927,133.2911,133.0657,133.255,10231.0
2021-01-26 13:00:00,147.83,147.89,147.73,147.84,11561.0,133.273,133.3271,133.1829,133.282,11561.0
2021-01-26 13:10:00,147.88,147.97,147.82,147.92,8953.0,133.3181,133.3992,133.264,133.3542,8953.0
2021-01-26 13:20:00,147.89,147.89,147.73,147.74,9190.0,133.3271,133.3271,133.1829,133.1919,9190.0
2021-01-26 13:30:00,147.83,148.13,147.83,148.13,6889.0,133.273,133.5435,133.273,133.5435,6889.0
2021-01-26 13:40:00,148.09,148.36,148.08,148.2,9971.0,133.5074,133.7508,133.4984,133.6066,9971.0
2021-01-26 13:50:00,148.22,148.23,147.94,148.13,10616.0,133.6246,133.6336,133.3722,133.5435,10616.0
2021-01-26 14:00:00,148.14,148.23,148.05,148.13,13316.0,133.5525,133.6336,133.4714,133.5435,13316.0
2021-01-26 14:10:00,148.14,148.73,148.12,148.55,19408.0,133.5525,134.0844,133.5345,133.9221,19408.0
2021-01-26 14:20:00,148.56,148.56,148.16,148.19,8448.0,133.9311,133.9311,133.5705,133.5976,8448.0
2021-01-26 14:30:00,148.19,148.7,148.19,148.61,14089.0,133.5976,134.0574,133.5976,133.9762,14089.0
2021-01-26 14:40:00,148.64,148.78,148.59,148.63,13467.0,134.0033,134.1295,133.9582,133.9942,13467.0
2021-01-26 14:50:00,148.62,148.79,148.53,148.73,19632.0,133.9852,134.1385,133.9041,134.0844,19632.0
2021-01-26 15:00:00,148.7,149.0,148.7,148.97,20381.0,134.0574,134.3278,134.0574,134.3008,20381.0
2021-01-26 15:10:00,148.99,149.54,148.97,149.52,63247.0,134.3188,134.8146,134.3008,134.7966,63247.0
2021-01-26 15:20:00,149.52,149.86,149.38,149.82,23218.0,134.7966,135.1031,134.6704,135.0671,23218.0
2021-01-26 15:30:00,149.77,149.84,149.46,149.49,27955.0,135.022,135.0851,134.7425,134.7696,27955.0
2021-01-26 15:40:00,149.46,149.89,149.34,149.72,36748.0,134.7425,135.1302,134.6343,134.9769,36748.0
2021-01-26 15:50:00,149.73,149.9,149.47,149.47,104168.0,134.9859,135.1392,134.7515,134.7515,104168.0
2021-01-27 09:30:00,148.99,149.51,148.51,148.87,53332.0,134.3188,134.7876,133.8861,134.2106,53332.0
2021-01-27 09:40:00,148.86,148.88,146.46,146.65,24829.0,134.2016,134.2196,132.0379,132.2092,24829.0
2021-01-27 09:50:00,146.66,147.5,146.46,146.78,32603.0,132.2182,132.9755,132.0379,132.3264,32603.0
2021-01-27 10:00:00,146.72,147.61,145.79,147.01,55564.0,132.2723,133.0747,131.4339,132.5338,55564.0
2021-01-27 10:10:00,146.81,147.26,146.32,147.07,43319.0,132.3535,132.7591,131.9117,132.5879,43319.0
2021-01-27 10:20:00,147.07,147.33,146.65,146.86,10105.0,132.5879,132.8223,132.2092,132.3985,10105.0
2021-01-27 10:30:00,146.84,147.09,145.96,145.97,20712.0,132.3805,132.6059,131.5872,131.5962,20712.0
2021-01-27 10:40:00,145.99,146.95,145.91,146.67,16081.0,131.6142,132.4797,131.5421,132.2272,16081.0
2021-01-27 10:50:00,146.61,147.1,146.45,146.86,12145.0,132.1732,132.6149,132.0289,132.3985,12145.0
2021-01-27 11:00:00,146.82,147.03,146.71,146.83,9408.0,132.3625,132.5518,132.2633,132.3715,9408.0
2021-01-27 11:10:00,146.89,147.06,146.19,146.25,10905.0,132.4256,132.5788,131.7945,131.8486,10905.0
2021-01-27 11:20:00,146.39,146.47,146.1,146.13,8993.0,131.9748,132.0469,131.7134,131.7404,8993.0
2021-01-27 11:30:00,146.15,146.55,146.07,146.53,14717.0,131.7585,132.1191,131.6863,132.101,14717.0
2021-01-27 11:40:00,146.53,147.88,146.52,147.15,29927.0,132.101,133.3181,132.092,132.66,29927.0
2021-01-27 11:50:00,147.23,147.91,147.23,147.75,21485.0,132.7321,133.3451,132.7321,133.2009,21485.0
2021-01-27 12:00:00,147.77,148.32,147.65,148.17,17533.0,133.2189,133.7148,133.1107,133.5795,17533.0
2021-01-27 12:10:00,148.19,148.2,147.71,147.84,13499.0,133.5976,133.6066,133.1648,133.282,13499.0
2021-01-27 12:20:00,147.9,148.22,147.89,148.13,7221.0,133.3361,133.6246,133.3271,133.5435,7221.0
2021-01-27 12:30:00,148.06,148.13,147.25,147.36,8922.0,133.4804,133.5435,132.7501,132.8493,8922.0
2021-01-27 12:40:00,147.42,147.74,147.31,147.74,4028.0,132.9034,133.1919,132.8042,133.1919,4028.0
2021-01-27 12:50:00,147.73,147.73,147.17,147.49,3344.0,133.1829,133.1829,132.678,132.9665,3344.0
2021-01-27 13:00:00,147.44,147.71,147.38,147.53,5268.0,132.9214,133.1648,132.8673,133.0026,5268.0
2021-01-27 13:10:00,147.58,147.58,147.22,147.3,6116.0,133.0476,133.0476,132.7231,132.7952,6116.0
2021-01-27 13:20:00,147.29,147.41,147.13,147.35,4604.0,132.7862,132.8944,132.642,132.8403,4604.0
2021-01-27 13:30:00,147.29,147.29,146.86,147.12,6538.0,132.7862,132.7862,132.3985,132.6329,6538.0
2021-01-27 13:40:00,147.16,147.16,146.83,147.01,8157.0,132.669,132.669,132.3715,132.5338,8157.0
2021-01-27 13:50:00,147.1,147.1,146.46,146.49,9721.0,132.6149,132.6149,132.0379,132.065,9721.0
2021-01-27 14:00:00,146.58,146.7,146.32,146.62,8943.0,132.1461,132.2543,131.9117,132.1822,8943.0
2021-01-27 14:10:00,146.89,146.89,146.38,146.39,9574.0,132.4256,132.4256,131.9658,131.9748,9574.0
2021-01-27 14:20:00,146.47,146.79,146.42,146.55,24982.0,132.0469,132.3354,132.0019,132.1191,24982.0
2021-01-27 14:30:00,146.56,146.59,146.07,146.41,18259.0,132.1281,132.1551,131.6863,131.9929,18259.0
2021-01-27 14:40:00,146.36,146.77,146.03,146.15,17433.0,131.9478,132.3174,131.6503,131.7585,17433.0
2021-01-27 14:50:00,146.25,146.27,145.79,146.06,20510.0,131.8486,131.8666,131.4339,131.6773,20510.0
2021-01-27 15:00:00,146.03,146.49,145.99,146.19,13493.0,131.6503,132.065,131.6142,131.7945,13493.0
2021-01-27 15:10:00,146.2,147.12,146.19,146.92,12379.0,131.8035,132.6329,131.7945,132.4526,12379.0
2021-01-27 15:20:00,146.96,147.0,146.04,146.38,18012.0,132.4887,132.5248,131.6593,131.9658,18012.0
2021-01-27 15:30:00,146.33,146.44,145.61,146.0,29818.0,131.9207,132.0199,131.2716,131.6232,29818.0
2021-01-27 15:40:00,145.95,146.07,145.65,146.07,41674.0,131.5781,131.6863,131.3077,131.6863,41674.0
2021-01-27 15:50:00,146.07,146.43,145.85,146.17,103482.0,131.6863,132.0109,131.488,131.7765,103482.0
2021-01-28 09:30:00,146.41,146.91,146.18,146.18,13074.0,131.9929,132.4436,131.7855,131.7855,13074.0
2021-01-28 09:40:00,146.14,146.94,146.1,146.74,14900.0,131.7494,132.4707,131.7134,132.2904,14900.0
2021-01-28 09:50:00,147.08,147.54,146.31,147.15,17870.0,132.5969,133.0116,131.9027,132.66,17870.0
2021-01-28 10:00:00,147.28,148.39,147.21,147.93,9891.0,132.7772,133.7779,132.7141,133.3632,9891.0
2021-01-28 10:10:00,148.0,148.66,147.81,148.45,4814.0,133.4263,134.0213,133.255,133.832,4814.0
2021-01-28 10:20:00,148.44,148.74,148.03,148.03,8021.0,133.823,134.0934,133.4533,133.4533,8021.0
2021-01-28 10:30:00,148.22,148.44,148.01,148.08,8889.0,133.6246,133.823,133.4353,133.4984,8889.0
2021-01-28 10:40:00,148.1,148.84,148.0,148.56,13294.0,133.5164,134.1836,133.4263,133.9311,13294.0
2021-01-28 10:50:00,148.42,148.75,148.14,148.75,16244.0,133.8049,134.1024,133.5525,134.1024,16244.0
2021-01-28 11:00:00,148.81,149.26,148.3,148.3,32524.0,134.1565,134.5622,133.6967,133.6967,32524.0
2021-01-28 11:10:00,148.26,148.36,147.64,147.91,12086.0,133.6607,133.7508,133.1017,133.3451,12086.0
2021-01-28 11:20:00,147.8,148.52,147.77,148.42,10263.0,133.246,133.8951,133.2189,133.8049,10263.0
2021-01-28 11:30:00,148.43,148.43,147.58,147.84,17688.0,133.8139,133.8139,133.0476,133.282,17688.0
2021-01-28 11:40:00,147.89,147.97,147.43,147.45,17397.0,133.3271,133.3992,132.9124,132.9304,17397.0
2021-01-28 11:50:00,147.53,147.61,146.69,147.06,24180.0,133.0026,133.0747,132.2453,132.5788,24180.0
2021-01-28 12:00:00,147.0,147.15,146.86,146.98,22969.0,132.5248,132.66,132.3985,132.5067,22969.0
2021-01-28 12:10:00,147.01,147.07,146.5,146.53,15753.0,132.5338,132.5879,132.074,132.101,15753.0
2021-01-28 12:20:00,146.64,146.98,146.39,146.98,12315.0,132.2002,132.5067,131.9748,132.5067,12315.0
2021-01-28 12:30:00,146.99,147.64,146.87,146.87,15882.0,132.5157,133.1017,132.4076,132.4076,15882.0
2021-01-28 12:40:00,146.89,147.07,146.67,146.74,7696.0,132.4256,132.5879,132.2272,132.2904,7696.0
2021-01-28 12:50:00,146.78,146.81,146.4,146.66,9785.0,132.3264,132.3535,131.9838,132.2182,9785.0
2021-01-28 13:00:00,146.93,147.73,146.87,147.73,9047.0,132.4616,133.1829,132.4076,133.1829,9047.0
2021-01-28 13:10:00,147.61,147.86,147.42,147.67,12280.0,133.0747,133.3001,132.9034,133.1288,12280.0
2021-01-28 13:20:00,147.73,148.02,147.4,148.02,10352.0,133.1829,133.4443,132.8854,133.4443,10352.0
2021-01-28 13:30:00,148.07,148.29,147.97,148.2,12561.0,133.4894,133.6877,133.3992,133.6066,12561.0
2021-01-28 13:40:00,148.2,148.27,147.99,148.19,12401.0,133.6066,133.6697,133.4173,133.5976,12401.0
2021-01-28 13:50:00,148.15,148.3,148.08,148.17,13628.0,133.5615,133.6967,133.4984,133.5795,13628.0
2021-01-28 14:00:00,148.21,148.55,148.06,148.5,15691.0,133.6156,133.9221,133.4804,133.877,15691.0
2021-01-28 14:10:00,148.51,148.51,147.99,148.0,12051.0,133.8861,133.8861,133.4173,133.4263,12051.0
2021-01-28 14:20:00,147.92,148.02,147.79,147.84,10119.0,133.3542,133.4443,133.237,133.282,10119.0
2021-01-28 14:30:00,147.81,148.25,147.8,148.18,9844.0,133.255,133.6517,133.246,133.5886,9844.0
2021-01-28 14:40:00,148.18,148.31,148.0,148.25,8272.0,133.5886,133.7058,133.4263,133.6517,8272.0
2021-01-28 14:50:00,148.21,148.35,148.16,148.31,14184.0,133.6156,133.7418,133.5705,133.7058,14184.0
2021-01-28 15:00:00,148.26,148.38,148.15,148.37,14215.0,133.6607,133.7689,133.5615,133.7598,14215.0
2021-01-28 15:10:00,148.34,148.42,148.23,148.41,21593.0,133.7328,133.8049,133.6336,133.7959,21593.0
2021-01-28 15:20:00,148.41,148.51,148.28,148.34,22393.0,133.7959,133.8861,133.6787,133.7328,22393.0
2021-01-28 15:30:00,148.39,148.55,148.28,148.55,31383.0,133.7779,133.9221,133.6787,133.9221,31383.0
2021-01-28 15:40:00,148.5,148.55,148.26,148.43,39511.0,133.877,133.9221,133.6607,133.8139,39511.0
2021-01-28 15:50:00,148.41,148.75,148.13,148.22,114288.0,133.7959,134.1024,133.5435,133.6246,114288.0
2021-01-29 09:30:00,147.35,148.17,146.78,147.54,25241.0,132.8403,133.5795,132.3264,133.0116,25241.0
2021-01-29 09:40:00,147.86,148.03,147.25,147.73,15575.0,133.3001,133.4533,132.7501,133.1829,15575.0
2021-01-29 09:50:00,147.81,147.83,147.33,147.8,11828.0,133.255,133.273,132.8223,133.246,11828.0
2021-01-29 10:00:00,147.88,148.04,147.41,147.96,23418.0,133.3181,133.4623,132.8944,133.3902,23418.0
2021-01-29 10:10:00,148.06,148.87,148.06,148.42,19244.0,133.4804,134.2106,133.4804,133.8049,19244.0
2021-01-29 10:20:00,148.53,149.22,148.36,149.1,19511.0,133.9041,134.5261,133.7508,134.418,19511.0
2021-01-29 10:30:00,149.24,149.71,149.21,149.27,16128.0,134.5442,134.9679,134.5171,134.5712,16128.0
2021-01-29 10:40:00,149.22,149.23,148.06,148.2,25545.0,134.5261,134.5352,133.4804,133.6066,25545.0
2021-01-29 10:50:00,148.2,148.4,148.1,148.4,9990.0,133.6066,133.7869,133.5164,133.7869,9990.0
2021-01-29 11:00:00,148.4,148.46,147.9,148.1,14693.0,133.7869,133.841,133.3361,133.5164,14693.0
2021-01-29 11:10:00,148.06,148.24,147.95,148.11,8615.0,133.4804,133.6426,133.3812,133.5254,8615.0
2021-01-29 11:20:00,148.07,148.14,147.63,147.64,55479.0,133.4894,133.5525,133.0927,133.1017,55479.0
2021-01-29 11:30:00,147.59,147.68,146.74,147.17,17281.0,133.0567,133.1378,132.2904,132.678,17281.0
2021-01-29 11:40:00,147.16,147.27,146.75,146.83,16212.0,132.669,132.7682,132.2994,132.3715,16212.0
2021-01-29 11:50:00,146.86,146.96,146.46,146.46,17021.0,132.3985,132.4887,132.0379,132.0379,17021.0
2021-01-29 12:00:00,146.41,146.87,146.41,146.6,13694.0,131.9929,132.4076,131.9929,132.1641,13694.0
2021-01-29 12:10:00,146.64,146.86,146.06,146.06,11911.0,132.2002,132.3985,131.6773,131.6773,11911.0
2021-01-29 12:20:00,146.15,146.24,145.61,146.14,14901.0,131.7585,131.8396,131.2716,131.7494,14901.0
2021-01-29 12:30:00,146.1,146.28,145.97,146.0,6520.0,131.7134,131.8757,131.5962,131.6232,6520.0
2021-01-29 12:40:00,146.07,146.48,145.7,145.8,9155.0,131.6863,132.056,131.3528,131.4429,9155.0
2021-01-29 12:50:00,145.76,146.41,145.73,146.17,10064.0,131.4069,131.9929,131.3798,131.7765,10064.0
2021-01-29 13:00:00,146.15,146.67,146.04,146.67,18376.0,131.7585,132.2272,131.6593,132.2272,18376.0
2021-01-29 13:10:00,146.66,146.71,145.95,146.22,12635.0,132.2182,132.2633,131.5781,131.8216,12635.0
2021-01-29 13:20:00,146.18,146.67,146.17,146.6,12763.0,131.7855,132.2272,131.7765,132.1641,12763.0
2021-01-29 13:30:00,146.6,146.7,146.51,146.57,4502.0,132.1641,132.2543,132.083,132.1371,4502.0
2021-01-29 13:40:00,146.56,146.71,146.04,146.15,7195.0,132.1281,132.2633,131.6593,131.7585,7195.0
2021-01-29 13:50:00,146.07,146.38,145.96,146.34,6915.0,131.6863,131.9658,131.5872,131.9297,6915.0
2021-01-29 14:00:00,146.3,146.93,146.29,146.64,11139.0,131.8937,132.4616,131.8847,132.2002,11139.0
2021-01-29 14:10:00,146.63,146.65,146.28,146.41,11400.0,132.1912,132.2092,131.8757,131.9929,11400.0
2021-01-29 14:20:00,146.41,146.43,146.09,146.35,8879.0,131.9929,132.0109,131.7044,131.9388,8879.0
2021-01-29 14:30:00,146.29,146.59,146.18,146.4,13874.0,131.8847,132.1551,131.7855,131.9838,13874.0
2021-01-29 14:40:00,146.37,146.63,146.13,146.62,8789.0,131.9568,132.1912,131.7404,132.1822,8789.0
2021-01-29 14:50:00,146.68,146.8,146.42,146.6,8915.0,132.2363,132.3444,132.0019,132.1641,8915.0
2021-01-29 15:00:00,146.65,147.09,146.64,147.01,10842.0,132.2092,132.6059,132.2002,132.5338,10842.0
2021-01-29 15:10:00,147.02,147.16,146.54,146.54,18836.0,132.5428,132.669,132.11,132.11,18836.0
2021-01-29 15:20:00,146.54,146.72,146.15,146.15,18062.0,132.11,132.2723,131.7585,131.7585,18062.0
2021-01-29 15:30:00,146.12,146.53,145.63,145.63,39467.0,131.7314,132.101,131.2897,131.2897,39467.0
2021-01-29 15:40:00,145.66,145.74,145.48,145.63,56586.0,131.3167,131.3888,131.1544,131.2897,56586.0
2021-01-29 15:50:00,145.6,146.21,145.32,145.32,113879.0,131.2626,131.8125,131.0102,131.0102,113879.0
2021-02-01 09:30:00,145.65,146.28,144.63,145.15,26335.0,131.3077,131.8757,130.3881,130.8569,26335.0
2021-02-01 09:40:00,145.16,145.65,144.71,144.89,10400.0,130.8659,131.3077,130.4603,130.6225,10400.0
2021-02-01 09:50:00,144.88,145.08,144.62,145.05,10258.0,130.6135,130.7938,130.3791,130.7668,10258.0
2021-02-01 10:00:00,145.05,145.63,144.85,145.17,6383.0,130.7668,131.2897,130.5865,130.875,6383.0
2021-02-01 10:10:00,145.23,145.31,144.77,145.31,7124.0,130.929,131.0012,130.5143,131.0012,7124.0
2021-02-01 10:20:00,145.36,145.36,144.96,144.96,6682.0,131.0462,131.0462,130.6856,130.6856,6682.0
2021-02-01 10:30:00,144.9,145.25,144.72,145.12,8452.0,130.6315,130.9471,130.4693,130.8299,8452.0
2021-02-01 10:40:00,145.23,145.29,145.04,145.04,6489.0,130.929,130.9831,130.7578,130.7578,6489.0
2021-02-01 10:50:00,145.04,145.16,144.67,144.9,8855.0,130.7578,130.8659,130.4242,130.6315,8855.0
2021-02-01 11:00:00,144.88,145.64,144.88,145.41,8212.0,130.6135,131.2987,130.6135,131.0913,8212.0
2021-02-01 11:10:00,145.4,145.6,145.29,145.4,6278.0,131.0823,131.2626,130.9831,131.0823,6278.0
2021-02-01 11:20:00,145.36,145.99,145.35,145.8,13094.0,131.0462,131.6142,131.0372,131.4429,13094.0
2021-02-01 11:30:00,145.71,145.96,145.71,145.79,17689.0,131.3618,131.5872,131.3618,131.4339,17689.0
2021-02-01 11:40:00,145.87,146.37,145.85,146.12,12040.0,131.506,131.9568,131.488,131.7314,12040.0
2021-02-01 11:50:00,146.03,146.13,145.9,145.91,5210.0,131.6503,131.7404,131.5331,131.5421,5210.0
2021-02-01 12:00:00,145.9,146.01,145.67,145.67,7471.0,131.5331,131.6322,131.3257,131.3257,7471.0
2021-02-01 12:10:00,145.61,146.31,145.61,146.24,8236.0,131.2716,131.9027,131.2716,131.8396,8236.0
2021-02-01 12:20:00,146.2,146.31,145.79,145.92,12255.0,131.8035,131.9027,131.4339,131.5511,12255.0
2021-02-01 12:30:00,146.0,146.13,145.57,145.57,8655.0,131.6232,131.7404,131.2356,131.2356,8655.0
2021-02-01 12:40:00,145.58,145.65,145.38,145.63,7759.0,131.2446,131.3077,131.0643,131.2897,7759.0
2021-02-01 12:50:00,145.7,145.81,145.62,145.71,5074.0,131.3528,131.4519,131.2806,131.3618,5074.0
2021-02-01 13:00:00,145.71,145.9,145.56,145.62,5452.0,131.3618,131.5331,131.2266,131.2806,5452.0
2021-02-01 13:10:00,145.62,145.7,145.43,145.64,5090.0,131.2806,131.3528,131.1094,131.2987,5090.0
2021-02-01 13:20:00,145.62,145.66,145.42,145.64,7632.0,131.2806,131.3167,131.1003,131.2987,7632.0
2021-02-01 13:30:00,145.69,145.77,145.52,145.53,12686.0,131.3437,131.4159,131.1905,131.1995,12686.0
2021-02-01 13:40:00,145.56,145.75,145.55,145.75,7038.0,131.2266,131.3978,131.2175,131.3978,7038.0
2021-02-01 13:50:00,145.78,145.94,145.69,145.94,4727.0,131.4249,131.5691,131.3437,131.5691,4727.0
2021-02-01 14:00:00,145.96,145.96,145.53,145.53,7964.0,131.5872,131.5872,131.1995,131.1995,7964.0
2021-02-01 14:10:00,145.52,146.13,145.51,146.0,6495.0,131.1905,131.7404,131.1815,131.6232,6495.0
2021-02-01 14:20:00,145.97,146.26,145.84,146.26,5651.0,131.5962,131.8576,131.479,131.8576,5651.0
2021-02-01 14:30:00,146.27,146.32,146.11,146.11,6081.0,131.8666,131.9117,131.7224,131.7224,6081.0
2021-02-01 14:40:00,146.12,146.2,145.98,146.13,7368.0,131.7314,131.8035,131.6052,131.7404,7368.0
2021-02-01 14:50:00,146.13,146.14,145.83,145.95,10876.0,131.7404,131.7494,131.47,131.5781,10876.0
2021-02-01 15:00:00,145.96,146.35,145.96,146.26,6852.0,131.5872,131.9388,131.5872,131.8576,6852.0
2021-02-01 15:10:00,146.26,146.26,146.04,146.06,8892.0,131.8576,131.8576,131.6593,131.6773,8892.0
2021-02-01 15:20:00,146.04,146.1,145.77,145.87,14014.0,131.6593,131.7134,131.4159,131.506,14014.0
2021-02-01 15:30:00,145.84,145.87,145.49,145.49,16008.0,131.479,131.506,131.1634,131.1634,16008.0
2021-02-01 15:40:00,145.45,145.56,145.25,145.25,26048.0,131.1274,131.2266,130.9471,130.9471,26048.0
2021-02-01 15:50:00,145.25,145.46,145.11,145.11,79176.0,130.9471,131.1364,130.8209,130.8209,79176.0
2021-02-02 09:30:00,145.75,146.19,145.19,146.19,25912.0,131.3978,131.7945,130.893,131.7945,25912.0
2021-02-02 09:40:00,146.24,146.46,145.59,146.07,20968.0,131.8396,132.0379,131.2536,131.6863,20968.0
2021-02-02 09:50:00,146.16,146.81,146.09,146.31,18956.0,131.7675,132.3535,131.7044,131.9027,18956.0
2021-02-02 10:00:00,146.46,147.0,146.15,146.72,16859.0,132.0379,132.5248,131.7585,132.2723,16859.0
2021-02-02 10:10:00,146.62,146.67,146.26,146.4,16835.0,132.1822,132.2272,131.8576,131.9838,16835.0
2021-02-02 10:20:00,146.37,147.47,146.37,146.93,14456.0,131.9568,132.9485,131.9568,132.4616,14456.0
2021-02-02 10:30:00,146.91,147.33,146.9,147.0,18941.0,132.4436,132.8223,132.4346,132.5248,18941.0
2021-02-02 10:40:00,147.0,147.32,146.98,147.06,26917.0,132.5248,132.8132,132.5067,132.5788,26917.0
2021-02-02 10:50:00,147.13,147.59,147.13,147.27,12671.0,132.642,133.0567,132.642,132.7682,12671.0
2021-02-02 11:00:00,147.25,148.12,147.24,148.12,10609.0,132.7501,133.5345,132.7411,133.5345,10609.0
2021-02-02 11:10:00,148.09,148.21,147.81,147.88,9897.0,133.5074,133.6156,133.255,133.3181,9897.0
2021-02-02 11:20:00,147.88,148.01,147.63,148.0,11045.0,133.3181,133.4353,133.0927,133.4263,11045.0
2021-02-02 11:30:00,147.98,148.07,147.57,147.77,13819.0,133.4083,133.4894,133.0386,133.2189,13819.0
2021-02-02 11:40:00,147.74,147.81,147.47,147.54,9453.0,133.1919,133.255,132.9485,133.0116,9453.0
2021-02-02 11:50:00,147.59,147.73,147.32,147.57,11424.0,133.0567,133.1829,132.8132,133.0386,11424.0
2021-02-02 12:00:00,147.58,148.15,147.48,148.15,7887.0,133.0476,133.5615,132.9575,133.5615,7887.0
2021-02-02 12:10:00,148.03,148.26,148.01,148.12,6476.0,133.4533,133.6607,133.4353,133.5345,6476.0
2021-02-02 12:20:00,148.15,148.16,147.76,147.82,8946.0,133.5615,133.5705,133.2099,133.264,8946.0
2021-02-02 12:30:00,147.92,148.17,147.25,147.25,12276.0,133.3542,133.5795,132.7501,132.7501,12276.0
2021-02-02 12:40:00,147.32,147.49,147.16,147.49,12547.0,132.8132,132.9665,132.669,132.9665,12547.0
2021-02-02 12:50:00,147.4,147.69,147.27,147.64,8843.0,132.8854,133.1468,132.7682,133.1017,8843.0
2021-02-02 13:00:00,147.66,147.71,147.41,147.71,9760.0,133.1198,133.1648,132.8944,133.1648,9760.0
2021-02-02 13:10:00,147.67,147.84,147.5,147.69,12606.0,133.1288,133.282,132.9755,133.1468,12606.0
2021-02-02 13:20:00,147.75,148.13,147.73,148.02,7722.0,133.2009,133.5435,133.1829,133.4443,7722.0
2021-02-02 13:30:00,147.89,148.09,147.89,148.07,4356.0,133.3271,133.5074,133.3271,133.4894,4356.0
2021-02-02 13:40:00,148.02,148.07,147.83,147.86,4821.0,133.4443,133.4894,133.273,133.3001,4821.0
2021-02-02 13:50:00,147.91,148.3,147.91,148.27,6404.0,133.3451,133.6967,133.3451,133.6697,6404.0
2021-02-02 14:00:00,148.22,148.37,148.22,148.26,8079.0,133.6246,133.7598,133.6246,133.6607,8079.0
2021-02-02 14:10:00,148.25,148.48,148.18,148.19,10447.0,133.6517,133.859,133.5886,133.5976,10447.0
2021-02-02 14:20:00,148.22,148.45,148.19,148.21,7162.0,133.6246,133.832,133.5976,133.6156,7162.0
2021-02-02 14:30:00,148.31,148.46,148.21,148.43,4808.0,133.7058,133.841,133.6156,133.8139,4808.0
2021-02-02 14:40:00,148.4,148.41,147.83,147.83,10289.0,133.7869,133.7959,133.273,133.273,10289.0
2021-02-02 14:50:00,147.79,148.06,147.79,147.88,7390.0,133.237,133.4804,133.237,133.3181,7390.0
2021-02-02 15:00:00,147.91,148.0,147.76,147.8,14038.0,133.3451,133.4263,133.2099,133.246,14038.0
2021-02-02 15:10:00,147.81,147.82,147.24,147.34,27875.0,133.255,133.264,132.7411,132.8313,27875.0
2021-02-02 15:20:00,147.35,147.6,147.34,147.57,13086.0,132.8403,133.0657,132.8313,133.0386,13086.0
2021-02-02 15:30:00,147.53,147.66,147.45,147.52,20309.0,133.0026,133.1198,132.9304,132.9935,20309.0
2021-02-02 15:40:00,147.56,147.62,147.43,147.48,17292.0,133.0296,133.0837,132.9124,132.9575,17292.0
2021-02-02 15:50:00,147.52,147.58,147.0,147.12,83390.0,132.9935,133.0476,132.5248,132.6329,83390.0
2021-02-03 09:30:00,147.1,147.7,146.55,146.88,28713.0,132.6149,133.1558,132.1191,132.4166,28713.0
2021-02-03 09:40:00,146.88,147.47,146.74,147.47,11769.0,132.4166,132.9485,132.2904,132.9485,11769.0
2021-02-03 09:50:00,147.47,147.52,146.55,147.08,16432.0,132.9485,132.9935,132.1191,132.5969,16432.0
2021-02-03 10:00:00,146.82,146.96,146.32,146.32,12272.0,132.3625,132.4887,131.9117,131.9117,12272.0
2021-02-03 10:10:00,146.37,146.57,145.77,145.78,8375.0,131.9568,132.1371,131.4159,131.4249,8375.0
2021-02-03 10:20:00,145.88,146.47,145.86,146.07,9471.0,131.515,132.0469,131.497,131.6863,9471.0
2021-02-03 10:30:00,146.14,146.15,145.58,145.58,7150.0,131.7494,131.7585,131.2446,131.2446,7150.0
2021-02-03 10:40:00,145.65,145.88,145.57,145.84,19773.0,131.3077,131.515,131.2356,131.479,19773.0
2021-02-03 10:50:00,145.91,146.02,145.61,145.98,9336.0,131.5421,131.6413,131.2716,131.6052,9336.0
2021-02-03 11:00:00,145.9,145.96,145.72,145.94,9874.0,131.5331,131.5872,131.3708,131.5691,9874.0
2021-02-03 11:10:00,145.9,146.3,145.9,146.19,30810.0,131.5331,131.8937,131.5331,131.7945,30810.0
2021-02-03 11:20:00,146.21,146.66,146.21,146.52,6538.0,131.8125,132.2182,131.8125,132.092,6538.0
2021-02-03 11:30:00,146.51,146.51,146.21,146.3,6218.0,132.083,132.083,131.8125,131.8937,6218.0
2021-02-03 11:40:00,146.42,146.75,146.31,146.7,15372.0,132.0019,132.2994,131.9027,132.2543,15372.0
2021-02-03 11:50:00,146.65,146.9,146.65,146.66,11370.0,132.2092,132.4346,132.2092,132.2182,11370.0
2021-02-03 12:00:00,146.71,146.71,146.46,146.54,4978.0,132.2633,132.2633,132.0379,132.11,4978.0
2021-02-03 12:10:00,146.51,146.61,146.28,146.53,9268.0,132.083,132.1732,131.8757,132.101,9268.0
2021-02-03 12:20:00,146.5,146.51,146.33,146.5,4500.0,132.074,132.083,131.9207,132.074,4500.0
2021-02-03 12:30:00,146.52,146.7,146.4,146.54,7492.0,132.092,132.2543,131.9838,132.11,7492.0
2021-02-03 12:40:00,146.53,146.62,146.51,146.62,5858.0,132.101,132.1822,132.083,132.1822,5858.0
2021-02-03 12:50:00,146.63,146.68,146.5,146.64,5099.0,132.1912,132.2363,132.074,132.2002,5099.0
2021-02-03 13:00:00,146.68,146.68,146.42,146.61,9197.0,132.2363,132.2363,132.0019,132.1732,9197.0
2021-02-03 13:10:00,146.63,146.71,146.63,146.71,3525.0,132.1912,132.2633,132.1912,132.2633,3525.0
2021-02-03 13:20:00,146.71,147.08,146.68,146.99,16595.0,132.2633,132.5969,132.2363,132.5157,16595.0
2021-02-03 13:30:00,147.04,147.27,146.67,147.14,12231.0,132.5608,132.7682,132.2272,132.651,12231.0
2021-02-03 13:40:00,147.14,147.37,147.13,147.2,15250.0,132.651,132.8583,132.642,132.7051,15250.0
2021-02-03 13:50:00,147.22,147.35,147.13,147.25,11041.0,132.7231,132.8403,132.642,132.7501,11041.0
2021-02-03 14:00:00,147.25,147.43,147.17,147.43,10137.0,132.7501,132.9124,132.678,132.9124,10137.0
2021-02-03 14:10:00,147.44,147.45,147.21,147.31,8590.0,132.9214,132.9304,132.7141,132.8042,8590.0
2021-02-03 14:20:00,147.31,147.36,147.19,147.19,4214.0,132.8042,132.8493,132.696,132.696,4214.0
2021-02-03 14:30:00,147.12,147.29,147.1,147.21,8558.0,132.6329,132.7862,132.6149,132.7141,8558.0
2021-02-03 14:40:00,147.25,147.56,147.19,147.55,9258.0,132.7501,133.0296,132.696,133.0206,9258.0
2021-02-03 14:50:00,147.55,147.78,147.48,147.66,34082.0,133.0206,133.2279,132.9575,133.1198,34082.0
2021-02-03 15:00:00,147.6,147.65,147.36,147.41,9777.0,133.0657,133.1107,132.8493,132.8944,9777.0
2021-02-03 15:10:00,147.42,147.43,147.26,147.28,13072.0,132.9034,132.9124,132.7591,132.7772,13072.0
2021-02-03 15:20:00,147.3,147.42,147.17,147.23,21572.0,132.7952,132.9034,132.678,132.7321,21572.0
2021-02-03 15:30:00,147.23,147.32,147.03,147.03,19634.0,132.7321,132.8132,132.5518,132.5518,19634.0
2021-02-03 15:40:00,147.0,147.09,146.78,146.82,25234.0,132.5248,132.6059,132.3264,132.3625,25234.0
2021-02-03 15:50:00,146.74,146.98,146.58,146.58,71597.0,132.2904,132.5067,132.1461,132.1461,71597.0
2021-02-04 09:30:00,147.86,150.0,147.03,147.6,70491.0,133.3001,135.2293,132.5518,133.0657,70491.0
2021-02-04 09:40:00,147.62,148.73,147.46,148.52,33949.0,133.0837,134.0844,132.9395,133.8951,33949.0
2021-02-04 09:50:00,148.4,148.68,147.79,147.8,18876.0,133.7869,134.0393,133.237,133.246,18876.0
2021-02-04 10:00:00,147.72,148.11,146.78,146.99,27528.0,133.1739,133.5254,132.3264,132.5157,27528.0
2021-02-04 10:10:00,147.13,147.14,146.28,146.68,15600.0,132.642,132.651,131.8757,132.2363,15600.0
2021-02-04 10:20:00,146.72,146.8,145.83,145.84,34341.0,132.2723,132.3444,131.47,131.479,34341.0
2021-02-04 10:30:00,145.84,146.4,145.56,145.7,17875.0,131.479,131.9838,131.2266,131.3528,17875.0
2021-02-04 10:40:00,145.63,145.76,145.31,145.54,29338.0,131.2897,131.4069,131.0012,131.2085,29338.0
2021-02-04 10:50:00,145.55,146.29,145.48,145.97,41061.0,131.2175,131.8847,131.1544,131.5962,41061.0
2021-02-04 11:00:00,145.85,146.88,145.5,146.43,58451.0,131.488,132.4166,131.1725,132.0109,58451.0
2021-02-04 11:10:00,146.43,146.67,146.14,146.52,14317.0,132.0109,132.2272,131.7494,132.092,14317.0
2021-02-04 11:20:00,146.65,146.89,146.39,146.55,12047.0,132.2092,132.4256,131.9748,132.1191,12047.0
2021-02-04 11:30:00,146.53,147.15,146.35,146.9,23160.0,132.101,132.66,131.9388,132.4346,23160.0
2021-02-04 11:40:00,146.94,147.18,146.27,146.27,16190.0,132.4707,132.687,131.8666,131.8666,16190.0
2021-02-04 11:50:00,146.19,146.77,146.12,146.68,18094.0,131.7945,132.3174,131.7314,132.2363,18094.0
2021-02-04 12:00:00,146.75,147.18,146.72,146.97,13427.0,132.2994,132.687,132.2723,132.4977,13427.0
2021-02-04 12:10:00,146.98,147.17,146.98,147.13,10089.0,132.5067,132.678,132.5067,132.642,10089.0
2021-02-04 12:20:00,147.13,147.21,146.68,146.95,14946.0,132.642,132.7141,132.2363,132.4797,14946.0
2021-02-04 12:30:00,146.91,147.39,146.91,147.03,9323.0,132.4436,132.8763,132.4436,132.5518,9323.0
2021-02-04 12:40:00,146.99,147.38,146.99,147.24,16570.0,132.5157,132.8673,132.5157,132.7411,16570.0
2021-02-04 12:50:00,147.21,147.4,147.15,147.34,8074.0,132.7141,132.8854,132.66,132.8313,8074.0
2021-02-04 13:00:00,147.29,147.41,147.17,147.36,7860.0,132.7862,132.8944,132.678,132.8493,7860.0
2021-02-04 13:10:00,147.36,147.55,147.15,147.15,12839.0,132.8493,133.0206,132.66,132.66,12839.0
2021-02-04 13:20:00,147.09,147.27,146.82,147.05,5543.0,132.6059,132.7682,132.3625,132.5698,5543.0
2021-02-04 13:30:00,147.09,147.49,147.06,147.24,22329.0,132.6059,132.9665,132.5788,132.7411,22329.0
2021-02-04 13:40:00,147.23,147.35,147.12,147.29,7752.0,132.7321,132.8403,132.6329,132.7862,7752.0
2021-02-04 13:50:00,147.26,147.62,147.0,147.04,21921.0,132.7591,133.0837,132.5248,132.5608,21921.0
2021-02-04 14:00:00,147.02,147.43,147.01,147.41,8935.0,132.5428,132.9124,132.5338,132.8944,8935.0
2021-02-04 14:10:00,147.33,147.5,147.17,147.31,13288.0,132.8223,132.9755,132.678,132.8042,13288.0
2021-02-04 14:20:00,147.26,147.55,147.24,147.55,28278.0,132.7591,133.0206,132.7411,133.0206,28278.0
2021-02-04 14:30:00,147.55,147.78,147.43,147.75,12932.0,133.0206,133.2279,132.9124,133.2009,12932.0
2021-02-04 14:40:00,147.72,147.85,147.47,147.47,33509.0,133.1739,133.2911,132.9485,132.9485,33509.0
2021-02-04 14:50:00,147.39,147.64,147.33,147.59,10415.0,132.8763,133.1017,132.8223,133.0567,10415.0
2021-02-04 15:00:00,147.62,147.66,147.4,147.62,7696.0,133.0837,133.1198,132.8854,133.0837,7696.0
2021-02-04 15:10:00,147.62,147.7,147.58,147.66,12451.0,133.0837,133.1558,133.0476,133.1198,12451.0
2021-02-04 15:20:00,147.69,147.89,147.59,147.89,12126.0,133.1468,133.3271,133.0567,133.3271,12126.0
2021-02-04 15:30:00,147.84,147.86,147.5,147.52,18674.0,133.282,133.3001,132.9755,132.9935,18674.0
2021-02-04 15:40:00,147.59,147.61,147.41,147.48,21708.0,133.0567,133.0747,132.8944,132.9575,21708.0
2021-02-04 15:50:00,147.45,147.52,147.12,147.22,89133.0,132.9304,132.9935,132.6329,132.7231,89133.0
2021-02-05 09:30:00,147.9,148.92,147.86,148.72,28809.0,133.3361,134.2557,133.3001,134.0754,28809.0
2021-02-05 09:40:00,148.84,149.12,148.54,149.03,14464.0,134.1836,134.436,133.9131,134.3549,14464.0
2021-02-05 09:50:00,149.03,149.4,148.81,149.05,16286.0,134.3549,134.6884,134.1565,134.3729,16286.0
2021-02-05 10:00:00,149.12,149.34,148.58,148.58,12294.0,134.436,134.6343,133.9492,133.9492,12294.0
2021-02-05 10:10:00,148.55,148.69,148.28,148.38,10707.0,133.9221,134.0483,133.6787,133.7689,10707.0
2021-02-05 10:20:00,148.34,148.47,147.88,147.88,6994.0,133.7328,133.85,133.3181,133.3181,6994.0
2021-02-05 10:30:00,148.01,148.35,147.77,147.85,11350.0,133.4353,133.7418,133.2189,133.2911,11350.0
2021-02-05 10:40:00,147.92,148.13,147.81,147.97,12764.0,133.3542,133.5435,133.255,133.3992,12764.0
2021-02-05 10:50:00,148.02,148.47,147.97,147.98,11298.0,133.4443,133.85,133.3992,133.4083,11298.0
2021-02-05 11:00:00,147.94,147.94,147.43,147.55,15039.0,133.3722,133.3722,132.9124,133.0206,15039.0
2021-02-05 11:10:00,147.5,147.5,147.05,147.21,9876.0,132.9755,132.9755,132.5698,132.7141,9876.0
2021-02-05 11:20:00,147.17,147.59,147.16,147.49,8705.0,132.678,133.0567,132.669,132.9665,8705.0
2021-02-05 11:30:00,147.57,147.7,147.46,147.69,10304.0,133.0386,133.1558,132.9395,133.1468,10304.0
2021-02-05 11:40:00,147.7,147.92,147.52,147.61,15801.0,133.1558,133.3542,132.9935,133.0747,15801.0
2021-02-05 11:50:00,147.55,147.95,147.54,147.82,8061.0,133.0206,133.3812,133.0116,133.264,8061.0
2021-02-05 12:00:00,147.8,147.84,147.45,147.48,5901.0,133.246,133.282,132.9304,132.9575,5901.0
2021-02-05 12:10:00,147.43,147.59,147.27,147.58,5993.0,132.9124,133.0567,132.7682,133.0476,5993.0
2021-02-05 12:20:00,147.55,147.58,147.16,147.21,5088.0,133.0206,133.0476,132.669,132.7141,5088.0
2021-02-05 12:30:00,147.15,147.57,147.09,147.57,6135.0,132.66,133.0386,132.6059,133.0386,6135.0
2021-02-05 12:40:00,147.59,147.74,147.46,147.74,8253.0,133.0567,133.1919,132.9395,133.1919,8253.0
2021-02-05 12:50:00,147.67,147.93,147.48,147.93,9195.0,133.1288,133.3632,132.9575,133.3632,9195.0
2021-02-05 13:00:00,147.9,147.95,147.67,147.82,5300.0,133.3361,133.3812,133.1288,133.264,5300.0
2021-02-05 13:10:00,147.79,147.84,147.55,147.62,6697.0,133.237,133.282,133.0206,133.0837,6697.0
2021-02-05 13:20:00,147.54,147.82,147.49,147.74,5820.0,133.0116,133.264,132.9665,133.1919,5820.0
2021-02-05 13:30:00,147.72,147.72,147.53,147.56,3230.0,133.1739,133.1739,133.0026,133.0296,3230.0
2021-02-05 13:40:00,147.52,147.52,147.35,147.37,6507.0,132.9935,132.9935,132.8403,132.8583,6507.0
2021-02-05 13:50:00,147.28,147.55,147.28,147.55,4789.0,132.7772,133.0206,132.7772,133.0206,4789.0
2021-02-05 14:00:00,147.52,147.54,147.21,147.4,8267.0,132.9935,133.0116,132.7141,132.8854,8267.0
2021-02-05 14:10:00,147.44,147.47,147.05,147.13,8773.0,132.9214,132.9485,132.5698,132.642,8773.0
2021-02-05 14:20:00,147.14,147.3,147.1,147.22,5335.0,132.651,132.7952,132.6149,132.7231,5335.0
2021-02-05 14:30:00,147.23,147.44,147.22,147.39,5690.0,132.7321,132.9214,132.7231,132.8763,5690.0
2021-02-05 14:40:00,147.39,147.39,146.97,146.98,12718.0,132.8763,132.8763,132.4977,132.5067,12718.0
2021-02-05 14:50:00,146.96,147.14,146.83,147.0,8570.0,132.4887,132.651,132.3715,132.5248,8570.0
2021-02-05 15:00:00,146.96,147.08,146.76,147.05,11259.0,132.4887,132.5969,132.3084,132.5698,11259.0
2021-02-05 15:10:00,147.08,147.14,146.98,147.11,7600.0,132.5969,132.651,132.5067,132.6239,7600.0
2021-02-05 15:20:00,147.1,147.13,146.99,147.12,7972.0,132.6149,132.642,132.5157,132.6329,7972.0
2021-02-05 15:30:00,147.09,147.27,147.02,147.05,19796.0,132.6059,132.7682,132.5428,132.5698,19796.0
2021-02-05 15:40:00,147.05,147.05,146.84,146.89,21956.0,132.5698,132.5698,132.3805,132.4256,21956.0
2021-02-05 15:50:00,146.88,146.92,146.59,146.6,64830.0,132.4166,132.4526,132.1551,132.1641,64830.0
2021-02-08 09:30:00,151.25,151.37,148.19,148.19,102948.0,136.3563,136.4644,133.5976,133.5976,102948.0
2021-02-08 09:40:00,148.19,148.21,147.38,147.79,58302.0,133.5976,133.6156,132.8673,133.237,58302.0
2021-02-08 09:50:00,147.86,148.01,147.33,147.5,28506.0,133.3001,133.4353,132.8223,132.9755,28506.0
2021-02-08 10:00:00,147.55,149.02,147.54,147.54,54790.0,133.0206,134.3458,133.0116,133.0116,54790.0
2021-02-08 10:10:00,147.64,147.99,147.63,147.69,12858.0,133.1017,133.4173,133.0927,133.1468,12858.0
2021-02-08 10:20:00,147.74,148.9,147.7,148.84,31703.0,133.1919,134.2377,133.1558,134.1836,31703.0
2021-02-08 10:30:00,148.84,148.93,147.88,148.23,15770.0,134.1836,134.2647,133.3181,133.6336,15770.0
2021-02-08 10:40:00,148.37,148.43,148.08,148.09,15240.0,133.7598,133.8139,133.4984,133.5074,15240.0
2021-02-08 10:50:00,148.13,148.34,147.85,147.85,22006.0,133.5435,133.7328,133.2911,133.2911,22006.0
2021-02-08 11:00:00,147.85,147.96,147.48,147.63,14492.0,133.2911,133.3902,132.9575,133.0927,14492.0
2021-02-08 11:10:00,147.78,148.5,147.76,148.47,41960.0,133.2279,133.877,133.2099,133.85,41960.0
2021-02-08 11:20:00,148.44,148.5,147.94,148.04,44303.0,133.823,133.877,133.3722,133.4623,44303.0
2021-02-08 11:30:00,148.08,148.25,147.83,147.95,25247.0,133.4984,133.6517,133.273,133.3812,25247.0
2021-02-08 11:40:00,147.98,148.57,147.81,148.57,13582.0,133.4083,133.9402,133.255,133.9402,13582.0
2021-02-08 11:50:00,148.55,148.7,148.46,148.59,7501.0,133.9221,134.0574,133.841,133.9582,7501.0
2021-02-08 12:00:00,148.56,148.56,148.19,148.29,5486.0,133.9311,133.9311,133.5976,133.6877,5486.0
2021-02-08 12:10:00,148.28,148.29,148.14,148.22,7959.0,133.6787,133.6877,133.5525,133.6246,7959.0
2021-02-08 12:20:00,148.23,148.29,147.83,147.9,13290.0,133.6336,133.6877,133.273,133.3361,13290.0
2021-02-08 12:30:00,147.85,147.85,147.6,147.66,6947.0,133.2911,133.2911,133.0657,133.1198,6947.0
2021-02-08 12:40:00,147.67,147.82,147.65,147.8,6454.0,133.1288,133.264,133.1107,133.246,6454.0
2021-02-08 12:50:00,147.77,147.83,147.68,147.82,10042.0,133.2189,133.273,133.1378,133.264,10042.0
2021-02-08 13:00:00,147.81,148.0,147.8,147.94,9764.0,133.255,133.4263,133.246,133.3722,9764.0
2021-02-08 13:10:00,147.97,148.17,147.97,148.14,12570.0,133.3992,133.5795,133.3992,133.5525,12570.0
2021-02-08 13:20:00,148.14,148.29,148.14,148.28,16519.0,133.5525,133.6877,133.5525,133.6787,16519.0
2021-02-08 13:30:00,148.3,148.45,148.23,148.43,10364.0,133.6967,133.832,133.6336,133.8139,10364.0
2021-02-08 13:40:00,148.42,148.53,148.17,148.19,18056.0,133.8049,133.9041,133.5795,133.5976,18056.0
2021-02-08 13:50:00,148.19,148.43,148.17,148.29,14675.0,133.5976,133.8139,133.5795,133.6877,14675.0
2021-02-08 14:00:00,148.34,148.42,148.31,148.36,13211.0,133.7328,133.8049,133.7058,133.7508,13211.0
2021-02-08 14:10:00,148.39,148.43,148.24,148.29,21036.0,133.7779,133.8139,133.6426,133.6877,21036.0
2021-02-08 14:20:00,148.27,148.78,148.26,148.73,42109.0,133.6697,134.1295,133.6607,134.0844,42109.0
2021-02-08 14:30:00,148.74,148.88,148.69,148.78,13645.0,134.0934,134.2196,134.0483,134.1295,13645.0
2021-02-08 14:40:00,148.8,148.81,148.62,148.67,16664.0,134.1475,134.1565,133.9852,134.0303,16664.0
2021-02-08 14:50:00,148.68,148.75,148.5,148.72,10459.0,134.0393,134.1024,133.877,134.0754,10459.0
2021-02-08 15:00:00,148.76,149.07,148.76,148.99,17700.0,134.1114,134.3909,134.1114,134.3188,17700.0
2021-02-08 15:10:00,149.01,149.32,149.01,149.2,18254.0,134.3368,134.6163,134.3368,134.5081,18254.0
2021-02-08 15:20:00,149.21,149.24,148.92,149.06,16154.0,134.5171,134.5442,134.2557,134.3819,16154.0
2021-02-08 15:30:00,149.06,149.22,148.92,149.22,20307.0,134.3819,134.5261,134.2557,134.5261,20307.0
2021-02-08 15:40:00,149.2,149.53,149.2,149.42,32994.0,134.5081,134.8056,134.5081,134.7065,32994.0
2021-02-08 15:50:00,149.4,149.46,148.9,149.34,115312.0,134.6884,134.7425,134.2377,134.6343,115312.0
2021-02-09 09:30:00,149.21,150.64,149.15,150.4,31315.0,134.5171,135.8063,134.463,135.59,31315.0
2021-02-09 09:40:00,150.45,150.49,149.48,149.66,24860.0,135.635,135.6711,134.7605,134.9228,24860.0
2021-02-09 09:50:00,149.73,151.08,149.42,151.02,50459.0,134.9859,136.203,134.7065,136.1489,50459.0
2021-02-09 10:00:00,151.03,151.26,150.71,150.87,17412.0,136.1579,136.3653,135.8694,136.0137,17412.0
2021-02-09 10:10:00,150.96,150.97,150.45,150.52,17823.0,136.0948,136.1038,135.635,135.6981,17823.0
2021-02-09 10:20:00,150.48,150.59,150.11,150.22,13830.0,135.6621,135.7612,135.3285,135.4277,13830.0
2021-02-09 10:30:00,150.21,150.63,150.14,150.38,14471.0,135.4187,135.7973,135.3556,135.5719,14471.0
2021-02-09 10:40:00,150.4,150.52,150.18,150.21,9337.0,135.59,135.6981,135.3916,135.4187,9337.0
2021-02-09 10:50:00,150.22,150.25,149.79,149.79,12955.0,135.4277,135.4547,135.04,135.04,12955.0
2021-02-09 11:00:00,149.78,150.2,149.77,149.98,11881.0,135.031,135.4096,135.022,135.2113,11881.0
2021-02-09 11:10:00,149.95,150.39,149.76,150.29,14910.0,135.1843,135.5809,135.013,135.4908,14910.0
2021-02-09 11:20:00,150.31,150.43,150.15,150.28,11482.0,135.5088,135.617,135.3646,135.4818,11482.0
2021-02-09 11:30:00,150.28,150.4,150.12,150.28,8948.0,135.4818,135.59,135.3375,135.4818,8948.0
2021-02-09 11:40:00,150.29,150.48,150.23,150.46,13170.0,135.4908,135.6621,135.4367,135.644,13170.0
2021-02-09 11:50:00,150.45,150.92,150.44,150.8,14828.0,135.635,136.0587,135.626,135.9506,14828.0
2021-02-09 12:00:00,150.8,150.94,150.79,150.85,8549.0,135.9506,136.0768,135.9415,135.9956,8549.0
2021-02-09 12:10:00,150.86,151.16,150.86,151.16,11186.0,136.0047,136.2751,136.0047,136.2751,11186.0
2021-02-09 12:20:00,151.16,151.19,150.93,151.19,4628.0,136.2751,136.3022,136.0678,136.3022,4628.0
2021-02-09 12:30:00,151.14,151.19,150.79,150.87,12822.0,136.2571,136.3022,135.9415,136.0137,12822.0
2021-02-09 12:40:00,150.86,151.05,150.84,151.05,12651.0,136.0047,136.1759,135.9866,136.1759,12651.0
2021-02-09 12:50:00,151.02,151.21,151.0,151.12,9796.0,136.1489,136.3202,136.1309,136.2391,9796.0
2021-02-09 13:00:00,151.12,151.22,150.81,150.95,9072.0,136.2391,136.3292,135.9596,136.0858,9072.0
2021-02-09 13:10:00,150.96,150.99,150.86,150.98,8181.0,136.0948,136.1219,136.0047,136.1128,8181.0
2021-02-09 13:20:00,150.97,150.98,150.73,150.73,4032.0,136.1038,136.1128,135.8875,135.8875,4032.0
2021-02-09 13:30:00,150.76,150.76,150.6,150.6,10925.0,135.9145,135.9145,135.7703,135.7703,10925.0
2021-02-09 13:40:00,150.64,150.76,150.64,150.76,6684.0,135.8063,135.9145,135.8063,135.9145,6684.0
2021-02-09 13:50:00,150.78,150.95,150.75,150.82,12247.0,135.9325,136.0858,135.9055,135.9686,12247.0
2021-02-09 14:00:00,150.78,150.81,150.57,150.65,15471.0,135.9325,135.9596,135.7432,135.8153,15471.0
2021-02-09 14:10:00,150.64,150.66,150.53,150.64,6547.0,135.8063,135.8243,135.7071,135.8063,6547.0
2021-02-09 14:20:00,150.62,150.62,150.41,150.41,9558.0,135.7883,135.7883,135.599,135.599,9558.0
2021-02-09 14:30:00,150.38,150.49,150.26,150.36,7769.0,135.5719,135.6711,135.4637,135.5539,7769.0
2021-02-09 14:40:00,150.38,150.48,150.29,150.42,8738.0,135.5719,135.6621,135.4908,135.608,8738.0
2021-02-09 14:50:00,150.39,150.44,150.25,150.28,6436.0,135.5809,135.626,135.4547,135.4818,6436.0
2021-02-09 15:00:00,150.29,150.31,149.97,149.98,13174.0,135.4908,135.5088,135.2023,135.2113,13174.0
2021-02-09 15:10:00,149.98,150.36,149.95,150.34,15441.0,135.2113,135.5539,135.1843,135.5359,15441.0
2021-02-09 15:20:00,150.34,150.4,150.23,150.36,16011.0,135.5359,135.59,135.4367,135.5539,16011.0
2021-02-09 15:30:00,150.35,150.41,150.15,150.3,44622.0,135.5449,135.599,135.3646,135.4998,44622.0
2021-02-09 15:40:00,150.3,150.32,149.86,149.92,15127.0,135.4998,135.5178,135.1031,135.1572,15127.0
2021-02-09 15:50:00,149.95,149.96,149.54,149.59,55040.0,135.1843,135.1933,134.8146,134.8597,55040.0
2021-02-10 09:30:00,150.32,150.65,149.75,149.75,26217.0,135.5178,135.8153,135.004,135.004,26217.0
2021-02-10 09:40:00,149.72,149.75,149.32,149.55,8014.0,134.9769,135.004,134.6163,134.8237,8014.0
2021-02-10 09:50:00,149.59,149.92,149.56,149.79,7037.0,134.8597,135.1572,134.8327,135.04,7037.0
2021-02-10 10:00:00,149.93,150.31,149.78,150.31,9303.0,135.1662,135.5088,135.031,135.5088,9303.0
2021-02-10 10:10:00,150.31,150.33,150.03,150.1,8123.0,135.5088,135.5268,135.2564,135.3195,8123.0
2021-02-10 10:20:00,150.04,150.27,149.89,149.91,10938.0,135.2654,135.4728,135.1302,135.1482,10938.0
2021-02-10 10:30:00,149.88,150.25,149.77,149.81,16848.0,135.1212,135.4547,135.022,135.058,16848.0
2021-02-10 10:40:00,149.73,150.2,149.6,149.7,12947.0,134.9859,135.4096,134.8687,134.9589,12947.0
2021-02-10 10:50:00,149.64,149.94,149.64,149.88,7475.0,134.9048,135.1752,134.9048,135.1212,7475.0
2021-02-10 11:00:00,149.83,150.05,149.66,149.8,11296.0,135.0761,135.2744,134.9228,135.049,11296.0
2021-02-10 11:10:00,149.84,150.0,149.59,149.66,14070.0,135.0851,135.2293,134.8597,134.9228,14070.0
2021-02-10 11:20:00,149.72,149.89,149.57,149.72,18898.0,134.9769,135.1302,134.8417,134.9769,18898.0
2021-02-10 11:30:00,149.84,150.05,149.42,149.98,16238.0,135.0851,135.2744,134.7065,135.2113,16238.0
2021-02-10 11:40:00,150.0,150.42,149.9,150.18,34364.0,135.2293,135.608,135.1392,135.3916,34364.0
2021-02-10 11:50:00,150.15,150.15,149.86,149.86,11089.0,135.3646,135.3646,135.1031,135.1031,11089.0
2021-02-10 12:00:00,149.83,149.84,149.51,149.72,15139.0,135.0761,135.0851,134.7876,134.9769,15139.0
2021-02-10 12:10:00,149.77,149.88,149.65,149.65,9184.0,135.022,135.1212,134.9138,134.9138,9184.0
2021-02-10 12:20:00,149.67,149.76,149.43,149.73,15750.0,134.9318,135.013,134.7155,134.9859,15750.0
2021-02-10 12:30:00,149.72,149.73,149.5,149.55,8788.0,134.9769,134.9859,134.7786,134.8237,8788.0
2021-02-10 12:40:00,149.6,149.7,149.52,149.69,8945.0,134.8687,134.9589,134.7966,134.9499,8945.0
2021-02-10 12:50:00,149.71,149.78,149.58,149.61,7288.0,134.9679,135.031,134.8507,134.8777,7288.0
2021-02-10 13:00:00,149.61,149.61,149.31,149.36,8853.0,134.8777,134.8777,134.6073,134.6524,8853.0
2021-02-10 13:10:00,149.41,149.45,149.24,149.37,7597.0,134.6974,134.7335,134.5442,134.6614,7597.0
2021-02-10 13:20:00,149.37,149.41,149.26,149.32,3680.0,134.6614,134.6974,134.5622,134.6163,3680.0
2021-02-10 13:30:00,149.35,149.5,149.34,149.42,9615.0,134.6433,134.7786,134.6343,134.7065,9615.0
2021-02-10 13:40:00,149.41,149.45,149.31,149.35,6465.0,134.6974,134.7335,134.6073,134.6433,6465.0
2021-02-10 13:50:00,149.35,149.44,149.22,149.27,6303.0,134.6433,134.7245,134.5261,134.5712,6303.0
2021-02-10 14:00:00,149.29,149.59,149.25,149.47,12583.0,134.5893,134.8597,134.5532,134.7515,12583.0
2021-02-10 14:10:00,149.47,149.77,149.37,149.67,10748.0,134.7515,135.022,134.6614,134.9318,10748.0
2021-02-10 14:20:00,149.64,149.87,149.47,149.87,5906.0,134.9048,135.1121,134.7515,135.1121,5906.0
2021-02-10 14:30:00,149.88,149.98,149.73,149.73,8227.0,135.1212,135.2113,134.9859,134.9859,8227.0
2021-02-10 14:40:00,149.77,149.8,149.43,149.54,7373.0,135.022,135.049,134.7155,134.8146,7373.0
2021-02-10 14:50:00,149.56,149.56,149.46,149.52,7173.0,134.8327,134.8327,134.7425,134.7966,7173.0
2021-02-10 15:00:00,149.56,149.74,149.55,149.6,10475.0,134.8327,134.9949,134.8237,134.8687,10475.0
2021-02-10 15:10:00,149.62,149.65,149.43,149.48,6469.0,134.8868,134.9138,134.7155,134.7605,6469.0
2021-02-10 15:20:00,149.49,149.52,149.4,149.46,8698.0,134.7696,134.7966,134.6884,134.7425,8698.0
2021-02-10 15:30:00,149.46,149.72,149.34,149.46,10431.0,134.7425,134.9769,134.6343,134.7425,10431.0
2021-02-10 15:40:00,149.46,149.78,149.37,149.78,13870.0,134.7425,135.031,134.6614,135.031,13870.0
2021-02-10 15:50:00,149.78,150.01,149.51,149.99,61193.0,135.031,135.2384,134.7876,135.2203,61193.0
2021-02-11 09:30:00,149.58,150.68,149.45,150.18,20873.0,134.8507,135.8424,134.7335,135.3916,20873.0
2021-02-11 09:40:00,150.16,150.25,149.73,150.16,10465.0,135.3736,135.4547,134.9859,135.3736,10465.0
2021-02-11 09:50:00,150.02,150.45,149.67,150.25,12976.0,135.2474,135.635,134.9318,135.4547,12976.0
2021-02-11 10:00:00,150.31,150.41,150.06,150.22,9081.0,135.5088,135.599,135.2834,135.4277,9081.0
2021-02-11 10:10:00,150.28,150.48,150.03,150.25,6562.0,135.4818,135.6621,135.2564,135.4547,6562.0
2021-02-11 10:20:00,150.24,150.66,150.22,150.57,10147.0,135.4457,135.8243,135.4277,135.7432,10147.0
2021-02-11 10:30:00,150.61,150.63,150.2,150.29,10272.0,135.7793,135.7973,135.4096,135.4908,10272.0
2021-02-11 10:40:00,150.29,150.48,150.01,150.17,16839.0,135.4908,135.6621,135.2384,135.3826,16839.0
2021-02-11 10:50:00,150.15,150.31,149.9,149.92,11575.0,135.3646,135.5088,135.1392,135.1572,11575.0
2021-02-11 11:00:00,149.91,149.93,149.55,149.76,14416.0,135.1482,135.1662,134.8237,135.013,14416.0
2021-02-11 11:10:00,149.74,150.02,149.66,150.02,7135.0,134.9949,135.2474,134.9228,135.2474,7135.0
2021-02-11 11:20:00,149.97,150.03,149.83,149.88,10390.0,135.2023,135.2564,135.0761,135.1212,10390.0
2021-02-11 11:30:00,149.92,150.02,149.88,150.02,7836.0,135.1572,135.2474,135.1212,135.2474,7836.0
2021-02-11 11:40:00,150.06,150.21,150.04,150.17,13485.0,135.2834,135.4187,135.2654,135.3826,13485.0
2021-02-11 11:50:00,150.22,150.22,149.79,149.84,18400.0,135.4277,135.4277,135.04,135.0851,18400.0
2021-02-11 12:00:00,149.89,149.97,149.81,149.9,10489.0,135.1302,135.2023,135.058,135.1392,10489.0
2021-02-11 12:10:00,149.88,149.96,149.82,149.88,6597.0,135.1212,135.1933,135.0671,135.1212,6597.0
2021-02-11 12:20:00,149.91,150.03,149.82,149.83,11558.0,135.1482,135.2564,135.0671,135.0761,11558.0
2021-02-11 12:30:00,149.85,149.87,149.57,149.78,8060.0,135.0941,135.1121,134.8417,135.031,8060.0
2021-02-11 12:40:00,149.76,149.84,149.56,149.74,12240.0,135.013,135.0851,134.8327,134.9949,12240.0
2021-02-11 12:50:00,149.76,150.05,149.74,150.05,18969.0,135.013,135.2744,134.9949,135.2744,18969.0
2021-02-11 13:00:00,150.07,150.33,150.06,150.06,20817.0,135.2924,135.5268,135.2834,135.2834,20817.0
2021-02-11 13:10:00,150.05,150.29,149.96,150.13,9516.0,135.2744,135.4908,135.1933,135.3465,9516.0
2021-02-11 13:20:00,150.11,150.18,150.01,150.12,6741.0,135.3285,135.3916,135.2384,135.3375,6741.0
2021-02-11 13:30:00,150.06,150.09,150.0,150.08,6976.0,135.2834,135.3105,135.2293,135.3015,6976.0
2021-02-11 13:40:00,150.11,150.26,150.11,150.16,8272.0,135.3285,135.4637,135.3285,135.3736,8272.0
2021-02-11 13:50:00,150.17,150.2,150.03,150.06,8625.0,135.3826,135.4096,135.2564,135.2834,8625.0
2021-02-11 14:00:00,150.07,150.13,149.81,150.12,10917.0,135.2924,135.3465,135.058,135.3375,10917.0
2021-02-11 14:10:00,150.09,150.14,149.98,150.14,7130.0,135.3105,135.3556,135.2113,135.3556,7130.0
2021-02-11 14:20:00,150.17,150.26,150.11,150.2,10086.0,135.3826,135.4637,135.3285,135.4096,10086.0
2021-02-11 14:30:00,150.27,150.31,149.99,149.99,9765.0,135.4728,135.5088,135.2203,135.2203,9765.0
2021-02-11 14:40:00,149.96,150.52,149.96,150.46,13884.0,135.1933,135.6981,135.1933,135.644,13884.0
2021-02-11 14:50:00,150.46,150.7,150.39,150.57,14211.0,135.644,135.8604,135.5809,135.7432,14211.0
2021-02-11 15:00:00,150.56,150.58,150.39,150.47,11455.0,135.7342,135.7522,135.5809,135.6531,11455.0
2021-02-11 15:10:00,150.46,150.67,150.39,150.45,11678.0,135.644,135.8334,135.5809,135.635,11678.0
2021-02-11 15:20:00,150.4,150.43,150.09,150.12,11382.0,135.59,135.617,135.3105,135.3375,11382.0
2021-02-11 15:30:00,150.15,150.47,150.11,150.45,15393.0,135.3646,135.6531,135.3285,135.635,15393.0
2021-02-11 15:40:00,150.46,150.78,150.39,150.57,27139.0,135.644,135.9325,135.5809,135.7432,27139.0
2021-02-11 15:50:00,150.44,150.52,150.13,150.46,68766.0,135.626,135.6981,135.3465,135.644,68766.0
2021-02-12 09:30:00,149.85,150.24,149.75,149.97,18324.0,135.0941,135.4457,135.004,135.2023,18324.0
2021-02-12 09:40:00,150.08,150.17,149.69,150.01,19609.0,135.3015,135.3826,134.9499,135.2384,19609.0
2021-02-12 09:50:00,150.09,150.94,149.92,150.78,26225.0,135.3105,136.0768,135.1572,135.9325,26225.0
2021-02-12 10:00:00,150.75,150.86,150.52,150.81,15430.0,135.9055,136.0047,135.6981,135.9596,15430.0
2021-02-12 10:10:00,150.81,150.97,150.62,150.85,10048.0,135.9596,136.1038,135.7883,135.9956,10048.0
2021-02-12 10:20:00,150.9,151.25,150.78,151.25,13292.0,136.0407,136.3563,135.9325,136.3563,13292.0
2021-02-12 10:30:00,151.26,151.61,151.26,151.52,26258.0,136.3653,136.6808,136.3653,136.5997,26258.0
2021-02-12 10:40:00,151.5,151.76,151.44,151.5,24107.0,136.5816,136.816,136.5275,136.5816,24107.0
2021-02-12 10:50:00,151.48,151.74,151.4,151.41,17905.0,136.5636,136.798,136.4915,136.5005,17905.0
2021-02-12 11:00:00,151.4,151.43,150.94,151.0,9556.0,136.4915,136.5185,136.0768,136.1309,9556.0
2021-02-12 11:10:00,151.06,151.17,150.85,151.16,8843.0,136.185,136.2841,135.9956,136.2751,8843.0
2021-02-12 11:20:00,151.17,151.24,150.83,151.03,8236.0,136.2841,136.3472,135.9776,136.1579,8236.0
2021-02-12 11:30:00,151.03,151.24,151.01,151.19,9296.0,136.1579,136.3472,136.1399,136.3022,9296.0
2021-02-12 11:40:00,151.22,151.31,151.11,151.25,11755.0,136.3292,136.4103,136.23,136.3563,11755.0
2021-02-12 11:50:00,151.27,151.46,151.21,151.46,11380.0,136.3743,136.5456,136.3202,136.5456,11380.0
2021-02-12 12:00:00,151.42,151.46,151.32,151.38,10170.0,136.5095,136.5456,136.4194,136.4734,10170.0
2021-02-12 12:10:00,151.39,151.39,151.03,151.05,6726.0,136.4825,136.4825,136.1579,136.1759,6726.0
2021-02-12 12:20:00,151.06,151.06,150.87,150.9,6142.0,136.185,136.185,136.0137,136.0407,6142.0
2021-02-12 12:30:00,150.87,151.03,150.77,150.79,6637.0,136.0137,136.1579,135.9235,135.9415,6637.0
2021-02-12 12:40:00,150.8,151.07,150.78,151.05,8186.0,135.9506,136.194,135.9325,136.1759,8186.0
2021-02-12 12:50:00,151.02,151.03,150.68,150.94,9690.0,136.1489,136.1579,135.8424,136.0768,9690.0
2021-02-12 13:00:00,150.98,151.39,150.93,150.99,15479.0,136.1128,136.4825,136.0678,136.1219,15479.0
2021-02-12 13:10:00,150.97,151.17,150.87,150.87,12529.0,136.1038,136.2841,136.0137,136.0137,12529.0
2021-02-12 13:20:00,150.92,151.0,150.71,150.75,7523.0,136.0587,136.1309,135.8694,135.9055,7523.0
2021-02-12 13:30:00,150.8,150.86,150.69,150.78,5749.0,135.9506,136.0047,135.8514,135.9325,5749.0
2021-02-12 13:40:00,150.81,150.9,150.74,150.85,11292.0,135.9596,136.0407,135.8965,135.9956,11292.0
2021-02-12 13:50:00,150.84,150.84,150.63,150.65,6834.0,135.9866,135.9866,135.7973,135.8153,6834.0
2021-02-12 14:00:00,150.65,150.65,150.41,150.42,4245.0,135.8153,135.8153,135.599,135.608,4245.0
2021-02-12 14:10:00,150.52,150.59,150.43,150.49,5081.0,135.6981,135.7612,135.617,135.6711,5081.0
2021-02-12 14:20:00,150.49,150.75,150.49,150.71,6275.0,135.6711,135.9055,135.6711,135.8694,6275.0
2021-02-12 14:30:00,150.7,150.7,150.41,150.57,12017.0,135.8604,135.8604,135.599,135.7432,12017.0
2021-02-12 14:40:00,150.54,150.68,150.48,150.53,7141.0,135.7162,135.8424,135.6621,135.7071,7141.0
2021-02-12 14:50:00,150.57,150.62,150.47,150.47,7805.0,135.7432,135.7883,135.6531,135.6531,7805.0
2021-02-12 15:00:00,150.58,150.7,150.47,150.7,5208.0,135.7522,135.8604,135.6531,135.8604,5208.0
2021-02-12 15:10:00,150.69,150.72,150.54,150.72,8783.0,135.8514,135.8784,135.7162,135.8784,8783.0
2021-02-12 15:20:00,150.7,150.9,150.69,150.87,7999.0,135.8604,136.0407,135.8514,136.0137,7999.0
2021-02-12 15:30:00,150.86,150.92,150.7,150.92,12097.0,136.0047,136.0587,135.8604,136.0587,12097.0
2021-02-12 15:40:00,150.92,151.09,150.92,151.09,15296.0,136.0587,136.212,136.0587,136.212,15296.0
2021-02-12 15:50:00,151.11,151.47,151.07,151.36,55434.0,136.23,136.5546,136.194,136.4554,55434.0
2021-02-16 09:30:00,151.22,151.38,150.15,150.68,37998.0,136.3292,136.4734,135.3646,135.8424,37998.0
2021-02-16 09:40:00,150.63,151.57,150.56,151.31,20549.0,135.7973,136.6447,135.7342,136.4103,20549.0
2021-02-16 09:50:00,151.34,151.49,150.76,151.05,12557.0,136.4374,136.5726,135.9145,136.1759,12557.0
2021-02-16 10:00:00,151.22,151.23,150.81,151.16,9567.0,136.3292,136.3382,135.9596,136.2751,9567.0
2021-02-16 10:10:00,151.16,151.26,150.81,150.99,10520.0,136.2751,136.3653,135.9596,136.1219,10520.0
2021-02-16 10:20:00,150.92,151.31,150.86,151.18,14706.0,136.0587,136.4103,136.0047,136.2931,14706.0
2021-02-16 10:30:00,151.18,151.18,150.88,151.13,10877.0,136.2931,136.2931,136.0227,136.2481,10877.0
2021-02-16 10:40:00,151.15,151.36,150.72,150.81,24388.0,136.2661,136.4554,135.8784,135.9596,24388.0
2021-02-16 10:50:00,150.82,151.11,150.54,151.02,20582.0,135.9686,136.23,135.7162,136.1489,20582.0
2021-02-16 11:00:00,151.05,151.3,150.91,150.91,12870.0,136.1759,136.4013,136.0497,136.0497,12870.0
2021-02-16 11:10:00,150.91,151.01,150.58,150.69,14583.0,136.0497,136.1399,135.7522,135.8514,14583.0
2021-02-16 11:20:00,150.71,150.98,150.71,150.98,11124.0,135.8694,136.1128,135.8694,136.1128,11124.0
2021-02-16 11:30:00,150.97,151.19,150.7,151.19,16546.0,136.1038,136.3022,135.8604,136.3022,16546.0
2021-02-16 11:40:00,151.17,151.26,150.67,150.7,18176.0,136.2841,136.3653,135.8334,135.8604,18176.0
2021-02-16 11:50:00,150.7,150.94,150.57,150.82,10127.0,135.8604,136.0768,135.7432,135.9686,10127.0
2021-02-16 12:00:00,150.82,151.25,150.75,151.14,21063.0,135.9686,136.3563,135.9055,136.2571,21063.0
2021-02-16 12:10:00,151.14,151.42,151.13,151.3,12149.0,136.2571,136.5095,136.2481,136.4013,12149.0
2021-02-16 12:20:00,151.3,151.65,151.26,151.49,17901.0,136.4013,136.7169,136.3653,136.5726,17901.0
2021-02-16 12:30:00,151.48,151.51,151.14,151.14,8647.0,136.5636,136.5906,136.2571,136.2571,8647.0
2021-02-16 12:40:00,151.14,151.34,150.91,151.34,17551.0,136.2571,136.4374,136.0497,136.4374,17551.0
2021-02-16 12:50:00,151.34,151.49,151.16,151.18,9789.0,136.4374,136.5726,136.2751,136.2931,9789.0
2021-02-16 13:00:00,151.21,151.44,151.16,151.38,8099.0,136.3202,136.5275,136.2751,136.4734,8099.0
2021-02-16 13:10:00,151.37,151.37,150.97,150.98,9370.0,136.4644,136.4644,136.1038,136.1128,9370.0
2021-02-16 13:20:00,150.97,151.57,150.97,151.52,9166.0,136.1038,136.6447,136.1038,136.5997,9166.0
2021-02-16 13:30:00,151.55,151.68,151.43,151.68,13569.0,136.6267,136.7439,136.5185,136.7439,13569.0
2021-02-16 13:40:00,151.66,151.91,151.64,151.83,42590.0,136.7259,136.9513,136.7078,136.8791,42590.0
2021-02-16 13:50:00,151.82,151.85,151.63,151.8,10118.0,136.8701,136.8972,136.6988,136.8521,10118.0
2021-02-16 14:00:00,151.87,151.91,151.69,151.74,15995.0,136.9152,136.9513,136.7529,136.798,15995.0
2021-02-16 14:10:00,151.69,151.93,151.64,151.9,24388.0,136.7529,136.9693,136.7078,136.9422,24388.0
2021-02-16 14:20:00,151.89,151.94,151.82,151.89,10371.0,136.9332,136.9783,136.8701,136.9332,10371.0
2021-02-16 14:30:00,151.89,152.04,151.86,151.94,24642.0,136.9332,137.0685,136.9062,136.9783,24642.0
2021-02-16 14:40:00,151.98,152.04,151.85,152.0,10456.0,137.0144,137.0685,136.8972,137.0324,10456.0
2021-02-16 14:50:00,152.04,152.1,151.91,152.03,14909.0,137.0685,137.1225,136.9513,137.0594,14909.0
2021-02-16 15:00:00,152.02,152.29,152.02,152.22,18341.0,137.0504,137.2938,137.0504,137.2307,18341.0
2021-02-16 15:10:00,152.27,152.32,152.06,152.08,18329.0,137.2758,137.3209,137.0865,137.1045,18329.0
2021-02-16 15:20:00,152.09,152.16,151.84,152.04,17541.0,137.1135,137.1766,136.8882,137.0685,17541.0
2021-02-16 15:30:00,152.02,152.2,151.82,151.93,28955.0,137.0504,137.2127,136.8701,136.9693,28955.0
2021-02-16 15:40:00,151.92,151.97,151.72,151.72,22124.0,136.9603,137.0054,136.78,136.78,22124.0
2021-02-16 15:50:00,151.73,151.73,151.29,151.38,130311.0,136.789,136.789,136.3923,136.4734,130311.0
2021-02-17 09:30:00,150.93,151.65,150.85,151.65,16670.0,136.0678,136.7169,135.9956,136.7169,16670.0
2021-02-17 09:40:00,151.65,151.78,151.36,151.45,25570.0,136.7169,136.8341,136.4554,136.5366,25570.0
2021-02-17 09:50:00,151.38,151.8,151.26,151.69,8308.0,136.4734,136.8521,136.3653,136.7529,8308.0
2021-02-17 10:00:00,151.63,152.19,151.52,152.17,13817.0,136.6988,137.2037,136.5997,137.1857,13817.0
2021-02-17 10:10:00,152.14,152.36,152.03,152.27,15123.0,137.1586,137.3569,137.0594,137.2758,15123.0
2021-02-17 10:20:00,152.27,152.27,151.98,152.03,11640.0,137.2758,137.2758,137.0144,137.0594,11640.0
2021-02-17 10:30:00,152.03,152.31,151.93,152.21,11259.0,137.0594,137.3119,136.9693,137.2217,11259.0
2021-02-17 10:40:00,152.13,152.32,151.88,152.3,14593.0,137.1496,137.3209,136.9242,137.3029,14593.0
2021-02-17 10:50:00,152.27,152.36,151.71,151.75,11297.0,137.2758,137.3569,136.771,136.807,11297.0
2021-02-17 11:00:00,151.71,152.05,151.67,151.98,16078.0,136.771,137.0775,136.7349,137.0144,16078.0
2021-02-17 11:10:00,151.99,152.03,151.69,152.03,9001.0,137.0234,137.0594,136.7529,137.0594,9001.0
2021-02-17 11:20:00,152.06,152.46,151.99,152.35,9839.0,137.0865,137.4471,137.0234,137.3479,9839.0
2021-02-17 11:30:00,152.35,152.39,152.01,152.05,11846.0,137.3479,137.384,137.0414,137.0775,11846.0
2021-02-17 11:40:00,152.03,152.3,152.01,152.05,8977.0,137.0594,137.3029,137.0414,137.0775,8977.0
2021-02-17 11:50:00,152.0,152.11,151.88,152.06,10910.0,137.0324,137.1316,136.9242,137.0865,10910.0
2021-02-17 12:00:00,152.04,152.06,151.35,151.38,11659.0,137.0685,137.0865,136.4464,136.4734,11659.0
2021-02-17 12:10:00,151.37,151.6,151.21,151.49,14503.0,136.4644,136.6718,136.3202,136.5726,14503.0
2021-02-17 12:20:00,151.51,151.74,151.49,151.59,11675.0,136.5906,136.798,136.5726,136.6628,11675.0
2021-02-17 12:30:00,151.62,151.82,151.56,151.56,6644.0,136.6898,136.8701,136.6357,136.6357,6644.0
2021-02-17 12:40:00,151.52,151.61,151.36,151.6,8823.0,136.5997,136.6808,136.4554,136.6718,8823.0
2021-02-17 12:50:00,151.56,151.65,151.3,151.41,8122.0,136.6357,136.7169,136.4013,136.5005,8122.0
2021-02-17 13:00:00,151.47,151.53,151.34,151.46,5717.0,136.5546,136.6087,136.4374,136.5456,5717.0
2021-02-17 13:10:00,151.44,151.73,151.4,151.72,6997.0,136.5275,136.789,136.4915,136.78,6997.0
2021-02-17 13:20:00,151.76,151.87,151.52,151.58,7015.0,136.816,136.9152,136.5997,136.6538,7015.0
2021-02-17 13:30:00,151.55,151.87,151.54,151.79,13226.0,136.6267,136.9152,136.6177,136.8431,13226.0
2021-02-17 13:40:00,151.86,151.91,151.78,151.86,5936.0,136.9062,136.9513,136.8341,136.9062,5936.0
2021-02-17 13:50:00,151.87,151.87,151.56,151.57,7502.0,136.9152,136.9152,136.6357,136.6447,7502.0
2021-02-17 14:00:00,151.6,151.8,151.59,151.73,9055.0,136.6718,136.8521,136.6628,136.789,9055.0
2021-02-17 14:10:00,151.71,151.75,151.55,151.75,12298.0,136.771,136.807,136.6267,136.807,12298.0
2021-02-17 14:20:00,151.75,151.82,151.6,151.72,15992.0,136.807,136.8701,136.6718,136.78,15992.0
2021-02-17 14:30:00,151.71,151.71,151.46,151.49,10144.0,136.771,136.771,136.5456,136.5726,10144.0
2021-02-17 14:40:00,151.54,151.76,151.51,151.7,8433.0,136.6177,136.816,136.5906,136.7619,8433.0
2021-02-17 14:50:00,151.74,151.86,151.65,151.82,15550.0,136.798,136.9062,136.7169,136.8701,15550.0
2021-02-17 15:00:00,151.86,151.86,151.74,151.81,10945.0,136.9062,136.9062,136.798,136.8611,10945.0
2021-02-17 15:10:00,151.8,151.81,151.44,151.53,16833.0,136.8521,136.8611,136.5275,136.6087,16833.0
2021-02-17 15:20:00,151.55,151.73,151.52,151.68,12541.0,136.6267,136.789,136.5997,136.7439,12541.0
2021-02-17 15:30:00,151.66,151.75,151.61,151.72,16877.0,136.7259,136.807,136.6808,136.78,16877.0
2021-02-17 15:40:00,151.72,151.73,151.47,151.57,20086.0,136.78,136.789,136.5546,136.6447,20086.0
2021-02-17 15:50:00,151.61,151.62,151.27,151.29,75008.0,136.6808,136.6898,136.3743,136.3923,75008.0
2021-02-18 09:30:00,149.81,151.16,149.81,150.82,49441.0,135.7678,136.9913,135.7678,136.6831,49441.0
2021-02-18 09:40:00,150.83,151.33,150.75,151.23,19587.0,136.6922,137.1453,136.6197,137.0547,19587.0
2021-02-18 09:50:00,151.29,151.94,151.28,151.92,34762.0,137.1091,137.6982,137.1,137.68,34762.0
2021-02-18 10:00:00,151.84,151.87,151.35,151.81,69653.0,137.6075,137.6347,137.1635,137.5803,69653.0
2021-02-18 10:10:00,151.75,152.35,151.57,152.24,17369.0,137.526,138.0697,137.3628,137.97,17369.0
2021-02-18 10:20:00,152.19,152.49,151.75,152.49,13849.0,137.9247,138.1966,137.526,138.1966,13849.0
2021-02-18 10:30:00,152.49,153.22,152.27,153.22,44041.0,138.1966,138.8582,137.9972,138.8582,44041.0
2021-02-18 10:40:00,153.16,153.55,153.06,153.5,34308.0,138.8038,139.1572,138.7132,139.1119,34308.0
2021-02-18 10:50:00,153.46,153.65,153.12,153.31,16564.0,139.0757,139.2479,138.7676,138.9397,16564.0
2021-02-18 11:00:00,153.32,153.43,153.07,153.16,30417.0,138.9488,139.0485,138.7222,138.8038,30417.0
2021-02-18 11:10:00,153.16,153.86,153.16,153.61,15788.0,138.8038,139.4382,138.8038,139.2116,15788.0
2021-02-18 11:20:00,153.59,153.78,153.24,153.45,12051.0,139.1935,139.3657,138.8763,139.0666,12051.0
2021-02-18 11:30:00,153.4,153.4,152.88,152.94,20753.0,139.0213,139.0213,138.5501,138.6044,20753.0
2021-02-18 11:40:00,152.97,152.97,152.5,152.64,19087.0,138.6316,138.6316,138.2057,138.3325,19087.0
2021-02-18 11:50:00,152.76,153.17,152.75,152.96,13234.0,138.4413,138.8129,138.4322,138.6226,13234.0
2021-02-18 12:00:00,152.93,153.1,152.76,152.94,10894.0,138.5954,138.7494,138.4413,138.6044,10894.0
2021-02-18 12:10:00,153.02,153.26,152.99,153.16,8448.0,138.6769,138.8944,138.6497,138.8038,8448.0
2021-02-18 12:20:00,153.15,153.45,153.01,153.29,10322.0,138.7947,139.0666,138.6679,138.9216,10322.0
2021-02-18 12:30:00,153.31,153.38,153.14,153.15,11462.0,138.9397,139.0032,138.7857,138.7947,11462.0
2021-02-18 12:40:00,153.21,153.41,153.21,153.32,10649.0,138.8491,139.0304,138.8491,138.9488,10649.0
2021-02-18 12:50:00,153.33,153.45,152.93,153.08,7870.0,138.9579,139.0666,138.5954,138.7313,7870.0
2021-02-18 13:00:00,153.1,153.24,153.01,153.16,8773.0,138.7494,138.8763,138.6679,138.8038,8773.0
2021-02-18 13:10:00,153.1,153.25,153.03,153.14,10626.0,138.7494,138.8854,138.686,138.7857,10626.0
2021-02-18 13:20:00,153.17,153.17,152.9,153.07,13052.0,138.8129,138.8129,138.5682,138.7222,13052.0
2021-02-18 13:30:00,153.08,153.14,153.03,153.07,13484.0,138.7313,138.7857,138.686,138.7222,13484.0
2021-02-18 13:40:00,153.1,153.11,152.92,152.96,9990.0,138.7494,138.7585,138.5863,138.6226,9990.0
2021-02-18 13:50:00,153.01,153.06,152.91,152.95,8857.0,138.6679,138.7132,138.5772,138.6135,8857.0
2021-02-18 14:00:00,152.97,153.37,152.93,153.37,13882.0,138.6316,138.9941,138.5954,138.9941,13882.0
2021-02-18 14:10:00,153.32,153.33,153.03,153.03,9986.0,138.9488,138.9579,138.686,138.686,9986.0
2021-02-18 14:20:00,153.06,153.4,153.03,153.34,8347.0,138.7132,139.0213,138.686,138.9669,8347.0
2021-02-18 14:30:00,153.28,153.34,153.25,153.3,4103.0,138.9126,138.9669,138.8854,138.9307,4103.0
2021-02-18 14:40:00,153.34,153.38,153.14,153.24,8756.0,138.9669,139.0032,138.7857,138.8763,8756.0
2021-02-18 14:50:00,153.19,153.25,153.14,153.15,6478.0,138.831,138.8854,138.7857,138.7947,6478.0
2021-02-18 15:00:00,153.13,153.25,153.0,153.25,13059.0,138.7766,138.8854,138.6588,138.8854,13059.0
2021-02-18 15:10:00,153.23,153.28,153.07,153.09,7102.0,138.8672,138.9126,138.7222,138.7404,7102.0
2021-02-18 15:20:00,153.08,153.42,153.05,153.33,21240.0,138.7313,139.0394,138.7041,138.9579,21240.0
2021-02-18 15:30:00,153.36,153.36,152.96,153.17,10245.0,138.9851,138.9851,138.6226,138.8129,10245.0
2021-02-18 15:40:00,153.18,153.37,153.14,153.37,30016.0,138.8219,138.9941,138.7857,138.9941,30016.0
2021-02-18 15:50:00,153.36,153.37,152.8,153.04,117669.0,138.9851,138.9941,138.4775,138.6951,117669.0
2021-02-19 09:30:00,153.12,153.57,153.0,153.25,53461.0,138.7676,139.1754,138.6588,138.8854,53461.0
2021-02-19 09:40:00,153.38,153.38,152.3,152.31,8111.0,139.0032,139.0032,138.0244,138.0335,8111.0
2021-02-19 09:50:00,152.57,153.03,152.48,152.85,17798.0,138.2691,138.686,138.1875,138.5229,17798.0
2021-02-19 10:00:00,152.91,153.11,152.74,152.9,32941.0,138.5772,138.7585,138.4232,138.5682,32941.0
2021-02-19 10:10:00,152.87,152.87,151.77,151.77,8732.0,138.541,138.541,137.5441,137.5441,8732.0
2021-02-19 10:20:00,151.74,152.22,151.66,151.95,10084.0,137.5169,137.9519,137.4444,137.7072,10084.0
2021-02-19 10:30:00,151.95,152.44,151.84,151.88,22155.0,137.7072,138.1513,137.6075,137.6438,22155.0
2021-02-19 10:40:00,151.86,152.0,151.41,151.44,6250.0,137.6257,137.7525,137.2178,137.245,6250.0
2021-02-19 10:50:00,151.47,151.71,151.45,151.54,6044.0,137.2722,137.4897,137.2541,137.3357,6044.0
2021-02-19 11:00:00,151.51,151.61,151.19,151.29,11085.0,137.3085,137.3991,137.0185,137.1091,11085.0
2021-02-19 11:10:00,151.22,151.5,151.09,151.5,7865.0,137.0456,137.2994,136.9278,137.2994,7865.0
2021-02-19 11:20:00,151.47,151.67,151.43,151.59,14442.0,137.2722,137.4535,137.236,137.381,14442.0
2021-02-19 11:30:00,151.57,151.65,151.38,151.59,19249.0,137.3628,137.4353,137.1907,137.381,19249.0
2021-02-19 11:40:00,151.56,151.67,151.35,151.37,10999.0,137.3538,137.4535,137.1635,137.1816,10999.0
2021-02-19 11:50:00,151.37,151.48,151.23,151.48,9257.0,137.1816,137.2813,137.0547,137.2813,9257.0
2021-02-19 12:00:00,151.43,151.86,151.43,151.59,32288.0,137.236,137.6257,137.236,137.381,32288.0
2021-02-19 12:10:00,151.55,151.61,151.4,151.4,4363.0,137.3447,137.3991,137.2088,137.2088,4363.0
2021-02-19 12:20:00,151.33,151.57,151.2,151.57,8191.0,137.1453,137.3628,137.0275,137.3628,8191.0
2021-02-19 12:30:00,151.52,151.69,151.44,151.69,9764.0,137.3175,137.4716,137.245,137.4716,9764.0
2021-02-19 12:40:00,151.63,151.84,151.6,151.84,7212.0,137.4172,137.6075,137.39,137.6075,7212.0
2021-02-19 12:50:00,151.79,151.98,151.72,151.88,11074.0,137.5622,137.7344,137.4988,137.6438,11074.0
2021-02-19 13:00:00,151.92,152.03,151.72,151.98,10506.0,137.68,137.7797,137.4988,137.7344,10506.0
2021-02-19 13:10:00,151.85,151.95,151.5,151.65,3735.0,137.6166,137.7072,137.2994,137.4353,3735.0
2021-02-19 13:20:00,151.6,151.67,151.42,151.42,8734.0,137.39,137.4535,137.2269,137.2269,8734.0
2021-02-19 13:30:00,151.34,151.46,151.21,151.27,4487.0,137.1544,137.2632,137.0366,137.091,4487.0
2021-02-19 13:40:00,151.25,151.27,151.06,151.1,5459.0,137.0728,137.091,136.9006,136.9369,5459.0
2021-02-19 13:50:00,151.12,151.12,150.88,150.92,7474.0,136.955,136.955,136.7375,136.7738,7474.0
2021-02-19 14:00:00,150.95,150.95,150.5,150.52,5098.0,136.801,136.801,136.3931,136.4113,5098.0
2021-02-19 14:10:00,150.46,150.57,150.35,150.39,6803.0,136.3569,136.4566,136.2572,136.2934,6803.0
2021-02-19 14:20:00,150.37,150.5,150.02,150.03,8260.0,136.2753,136.3931,135.9581,135.9672,8260.0
2021-02-19 14:30:00,150.05,150.21,149.91,149.97,7528.0,135.9853,136.1303,135.8584,135.9128,7528.0
2021-02-19 14:40:00,149.91,150.0,149.82,149.84,8025.0,135.8584,135.94,135.7769,135.795,8025.0
2021-02-19 14:50:00,149.88,149.88,149.71,149.75,8444.0,135.8313,135.8313,135.6772,135.7134,8444.0
2021-02-19 15:00:00,149.77,149.87,149.67,149.71,7623.0,135.7316,135.8222,135.6409,135.6772,7623.0
2021-02-19 15:10:00,149.7,149.82,149.61,149.82,14003.0,135.6681,135.7769,135.5866,135.7769,14003.0
2021-02-19 15:20:00,149.79,149.79,149.47,149.51,7357.0,135.7497,135.7497,135.4597,135.4959,7357.0
2021-02-19 15:30:00,149.55,149.55,149.23,149.33,14390.0,135.5322,135.5322,135.2422,135.3328,14390.0
2021-02-19 15:40:00,149.33,149.35,148.93,148.96,32093.0,135.3328,135.3509,134.9703,134.9975,32093.0
2021-02-19 15:50:00,148.99,149.49,148.75,148.85,88633.0,135.0247,135.4778,134.8072,134.8978,88633.0
2021-02-22 09:30:00,149.1,149.1,148.08,148.61,21103.0,135.1244,135.1244,134.2,134.6803,21103.0
2021-02-22 09:40:00,148.57,148.9,148.22,148.35,8662.0,134.644,134.9431,134.3268,134.4447,8662.0
2021-02-22 09:50:00,148.25,148.6,147.86,147.86,9560.0,134.354,134.6712,134.0006,134.0006,9560.0
2021-02-22 10:00:00,148.02,148.05,147.44,147.58,10901.0,134.1456,134.1728,133.62,133.7468,10901.0
2021-02-22 10:10:00,147.45,147.63,146.97,147.06,16602.0,133.629,133.7922,133.194,133.2756,16602.0
2021-02-22 10:20:00,147.09,147.15,146.5,146.89,19685.0,133.3028,133.3571,132.7681,133.1215,19685.0
2021-02-22 10:30:00,146.85,147.79,146.75,147.78,12946.0,133.0853,133.9372,132.9946,133.9281,12946.0
2021-02-22 10:40:00,147.81,147.81,147.46,147.59,10205.0,133.9553,133.9553,133.6381,133.7559,10205.0
2021-02-22 10:50:00,147.59,147.91,147.42,147.69,13833.0,133.7559,134.0459,133.6018,133.8465,13833.0
2021-02-22 11:00:00,147.69,147.96,147.62,147.96,15380.0,133.8465,134.0912,133.7831,134.0912,15380.0
2021-02-22 11:10:00,147.97,147.97,147.6,147.64,9550.0,134.1003,134.1003,133.765,133.8012,9550.0
2021-02-22 11:20:00,147.59,147.59,146.98,147.32,8777.0,133.7559,133.7559,133.2031,133.5112,8777.0
2021-02-22 11:30:00,147.36,147.63,147.24,147.6,17916.0,133.5475,133.7922,133.4387,133.765,17916.0
2021-02-22 11:40:00,147.57,148.03,147.57,147.94,22376.0,133.7378,134.1547,133.7378,134.0731,22376.0
2021-02-22 11:50:00,147.98,148.01,147.65,147.65,12092.0,134.1093,134.1365,133.8103,133.8103,12092.0
2021-02-22 12:00:00,147.58,147.85,147.49,147.78,8855.0,133.7468,133.9915,133.6653,133.9281,8855.0
2021-02-22 12:10:00,147.82,148.08,147.82,148.0,9373.0,133.9643,134.2,133.9643,134.1275,9373.0
2021-02-22 12:20:00,148.0,148.09,147.91,148.0,8408.0,134.1275,134.209,134.0459,134.1275,8408.0
2021-02-22 12:30:00,147.96,148.41,147.94,148.4,9992.0,134.0912,134.499,134.0731,134.49,9992.0
2021-02-22 12:40:00,148.34,148.34,148.09,148.17,9798.0,134.4356,134.4356,134.209,134.2815,9798.0
2021-02-22 12:50:00,148.17,148.25,148.06,148.23,6574.0,134.2815,134.354,134.1818,134.3359,6574.0
2021-02-22 13:00:00,148.19,148.58,148.19,148.31,15128.0,134.2997,134.6531,134.2997,134.4084,15128.0
2021-02-22 13:10:00,148.3,148.39,148.08,148.31,10009.0,134.3993,134.4809,134.2,134.4084,10009.0
2021-02-22 13:20:00,148.36,148.36,148.2,148.3,6906.0,134.4537,134.4537,134.3087,134.3993,6906.0
2021-02-22 13:30:00,148.28,148.41,148.13,148.3,8943.0,134.3812,134.499,134.2453,134.3993,8943.0
2021-02-22 13:40:00,148.31,148.38,148.14,148.23,11305.0,134.4084,134.4719,134.2543,134.3359,11305.0
2021-02-22 13:50:00,148.26,148.45,148.2,148.26,7535.0,134.3631,134.5353,134.3087,134.3631,7535.0
2021-02-22 14:00:00,148.35,148.44,148.09,148.14,8089.0,134.4447,134.5262,134.209,134.2543,8089.0
2021-02-22 14:10:00,148.11,148.31,148.11,148.21,6516.0,134.2272,134.4084,134.2272,134.3178,6516.0
2021-02-22 14:20:00,148.17,148.38,148.14,148.38,7941.0,134.2815,134.4719,134.2543,134.4719,7941.0
2021-02-22 14:30:00,148.42,148.45,148.25,148.4,11002.0,134.5081,134.5353,134.354,134.49,11002.0
2021-02-22 14:40:00,148.38,148.56,148.38,148.43,11008.0,134.4719,134.635,134.4719,134.5172,11008.0
2021-02-22 14:50:00,148.44,148.68,148.44,148.49,10877.0,134.5262,134.7437,134.5262,134.5715,10877.0
2021-02-22 15:00:00,148.46,148.64,148.25,148.27,12745.0,134.5444,134.7075,134.354,134.3722,12745.0
2021-02-22 15:10:00,148.24,148.4,148.18,148.38,13201.0,134.345,134.49,134.2906,134.4719,13201.0
2021-02-22 15:20:00,148.36,148.51,148.27,148.44,16871.0,134.4537,134.5897,134.3722,134.5262,16871.0
2021-02-22 15:30:00,148.41,148.53,148.36,148.37,16873.0,134.499,134.6078,134.4537,134.4628,16873.0
2021-02-22 15:40:00,148.37,148.53,148.27,148.47,17725.0,134.4628,134.6078,134.3722,134.5534,17725.0
2021-02-22 15:50:00,148.45,148.45,148.14,148.25,59602.0,134.5353,134.5353,134.2543,134.354,59602.0
2021-02-23 09:30:00,149.05,150.0,148.8,149.53,29610.0,135.079,135.94,134.8525,135.5141,29610.0
2021-02-23 09:40:00,149.52,150.46,149.51,150.46,36941.0,135.505,136.3569,135.4959,136.3569,36941.0
2021-02-23 09:50:00,150.35,150.37,148.9,148.9,20470.0,136.2572,136.2753,134.9431,134.9431,20470.0
2021-02-23 10:00:00,148.9,149.23,148.32,148.32,10154.0,134.9431,135.2422,134.4175,134.4175,10154.0
2021-02-23 10:10:00,148.5,148.6,148.0,148.47,12445.0,134.5806,134.6712,134.1275,134.5534,12445.0
2021-02-23 10:20:00,148.49,148.49,147.1,147.2,15443.0,134.5715,134.5715,133.3118,133.4025,15443.0
2021-02-23 10:30:00,147.24,148.08,147.13,147.74,14713.0,133.4387,134.2,133.339,133.8918,14713.0
2021-02-23 10:40:00,147.85,148.11,147.59,147.76,11907.0,133.9915,134.2272,133.7559,133.91,11907.0
2021-02-23 10:50:00,147.94,148.65,147.92,148.58,13181.0,134.0731,134.7165,134.055,134.6531,13181.0
2021-02-23 11:00:00,148.59,148.85,148.31,148.31,16221.0,134.6622,134.8978,134.4084,134.4084,16221.0
2021-02-23 11:10:00,148.31,148.71,148.31,148.65,14032.0,134.4084,134.7709,134.4084,134.7165,14032.0
2021-02-23 11:20:00,148.67,149.05,148.56,148.7,16326.0,134.7347,135.079,134.635,134.7619,16326.0
2021-02-23 11:30:00,148.58,149.0,148.56,148.57,15911.0,134.6531,135.0337,134.635,134.644,15911.0
2021-02-23 11:40:00,148.65,148.95,148.44,148.45,16205.0,134.7165,134.9884,134.5262,134.5353,16205.0
2021-02-23 11:50:00,148.59,148.92,148.53,148.76,16398.0,134.6622,134.9612,134.6078,134.8162,16398.0
2021-02-23 12:00:00,148.72,148.74,148.3,148.3,16665.0,134.78,134.7981,134.3993,134.3993,16665.0
2021-02-23 12:10:00,148.37,148.74,148.37,148.61,15025.0,134.4628,134.7981,134.4628,134.6803,15025.0
2021-02-23 12:20:00,148.59,148.78,148.56,148.76,7527.0,134.6622,134.8344,134.635,134.8162,7527.0
2021-02-23 12:30:00,148.72,148.81,148.52,148.53,14331.0,134.78,134.8615,134.5987,134.6078,14331.0
2021-02-23 12:40:00,148.58,148.81,148.44,148.73,11610.0,134.6531,134.8615,134.5262,134.789,11610.0
2021-02-23 12:50:00,148.73,148.86,148.54,148.61,13484.0,134.789,134.9069,134.6169,134.6803,13484.0
2021-02-23 13:00:00,148.63,148.98,148.47,148.97,12177.0,134.6984,135.0156,134.5534,135.0065,12177.0
2021-02-23 13:10:00,148.97,149.0,148.81,148.85,23157.0,135.0065,135.0337,134.8615,134.8978,23157.0
2021-02-23 13:20:00,148.88,149.22,148.79,149.13,12025.0,134.925,135.2331,134.8434,135.1516,12025.0
2021-02-23 13:30:00,149.11,149.13,148.8,148.9,14632.0,135.1334,135.1516,134.8525,134.9431,14632.0
2021-02-23 13:40:00,148.93,148.96,148.8,148.96,12520.0,134.9703,134.9975,134.8525,134.9975,12520.0
2021-02-23 13:50:00,148.92,148.94,148.76,148.86,13566.0,134.9612,134.9794,134.8162,134.9069,13566.0
2021-02-23 14:00:00,148.85,148.85,148.62,148.77,7862.0,134.8978,134.8978,134.6894,134.8253,7862.0
2021-02-23 14:10:00,148.77,148.83,148.58,148.77,10038.0,134.8253,134.8797,134.6531,134.8253,10038.0
2021-02-23 14:20:00,148.75,148.92,148.66,148.87,25573.0,134.8072,134.9612,134.7256,134.9159,25573.0
2021-02-23 14:30:00,148.91,149.11,148.84,149.06,12005.0,134.9522,135.1334,134.8887,135.0881,12005.0
2021-02-23 14:40:00,149.09,149.55,149.09,149.42,11499.0,135.1153,135.5322,135.1153,135.4144,11499.0
2021-02-23 14:50:00,149.46,149.75,149.41,149.58,15009.0,135.4506,135.7134,135.4053,135.5594,15009.0
2021-02-23 15:00:00,149.62,149.62,149.22,149.22,11266.0,135.5956,135.5956,135.2331,135.2331,11266.0
2021-02-23 15:10:00,149.22,149.43,149.04,149.11,15105.0,135.2331,135.4234,135.07,135.1334,15105.0
2021-02-23 15:20:00,149.15,149.21,149.06,149.07,9216.0,135.1697,135.2241,135.0881,135.0972,9216.0
2021-02-23 15:30:00,149.13,149.15,148.57,148.6,22150.0,135.1516,135.1697,134.644,134.6712,22150.0
2021-02-23 15:40:00,148.62,148.77,148.52,148.63,25912.0,134.6894,134.8253,134.5987,134.6984,25912.0
2021-02-23 15:50:00,148.63,148.63,147.99,148.05,109132.0,134.6984,134.6984,134.1184,134.1728,109132.0
2021-02-24 09:30:00,147.97,148.19,147.24,147.32,15385.0,134.1003,134.2997,133.4387,133.5112,15385.0
2021-02-24 09:40:00,147.17,147.66,147.17,147.38,5844.0,133.3753,133.8193,133.3753,133.5656,5844.0
2021-02-24 09:50:00,147.31,147.62,147.12,147.47,6494.0,133.5021,133.7831,133.33,133.6471,6494.0
2021-02-24 10:00:00,147.47,147.86,147.4,147.51,8183.0,133.6471,134.0006,133.5837,133.6834,8183.0
2021-02-24 10:10:00,147.45,147.97,147.4,147.75,3562.0,133.629,134.1003,133.5837,133.9009,3562.0
2021-02-24 10:20:00,147.96,148.26,147.83,147.86,5966.0,134.0912,134.3631,133.9734,134.0006,5966.0
2021-02-24 10:30:00,147.89,148.18,147.76,148.13,8273.0,134.0278,134.2906,133.91,134.2453,8273.0
2021-02-24 10:40:00,148.1,148.43,148.1,148.22,3350.0,134.2181,134.5172,134.2181,134.3268,3350.0
2021-02-24 10:50:00,148.21,148.33,148.11,148.17,4776.0,134.3178,134.4265,134.2272,134.2815,4776.0
2021-02-24 11:00:00,148.16,148.28,148.04,148.27,6622.0,134.2725,134.3812,134.1637,134.3722,6622.0
2021-02-24 11:10:00,148.2,148.36,148.05,148.08,7027.0,134.3087,134.4537,134.1728,134.2,7027.0
2021-02-24 11:20:00,148.0,148.06,147.71,147.76,4409.0,134.1275,134.1818,133.8647,133.91,4409.0
2021-02-24 11:30:00,147.78,148.03,147.77,148.03,3283.0,133.9281,134.1547,133.919,134.1547,3283.0
2021-02-24 11:40:00,148.06,148.34,147.96,147.96,7822.0,134.1818,134.4356,134.0912,134.0912,7822.0
2021-02-24 11:50:00,147.96,148.35,147.96,148.35,4715.0,134.0912,134.4447,134.0912,134.4447,4715.0
2021-02-24 12:00:00,148.32,148.37,148.14,148.18,4224.0,134.4175,134.4628,134.2543,134.2906,4224.0
2021-02-24 12:10:00,148.19,148.2,148.04,148.04,3708.0,134.2997,134.3087,134.1637,134.1637,3708.0
2021-02-24 12:20:00,148.03,148.11,147.85,147.95,4429.0,134.1547,134.2272,133.9915,134.0822,4429.0
2021-02-24 12:30:00,147.97,148.27,147.97,148.18,6106.0,134.1003,134.3722,134.1003,134.2906,6106.0
2021-02-24 12:40:00,148.2,148.44,148.2,148.31,4235.0,134.3087,134.5262,134.3087,134.4084,4235.0
2021-02-24 12:50:00,148.35,148.46,148.25,148.46,3263.0,134.4447,134.5444,134.354,134.5444,3263.0
2021-02-24 13:00:00,148.45,148.5,148.37,148.41,10229.0,134.5353,134.5806,134.4628,134.499,10229.0
2021-02-24 13:10:00,148.41,148.46,148.3,148.39,4269.0,134.499,134.5444,134.3993,134.4809,4269.0
2021-02-24 13:20:00,148.35,148.5,148.35,148.36,5410.0,134.4447,134.5806,134.4447,134.4537,5410.0
2021-02-24 13:30:00,148.28,148.5,148.28,148.37,4225.0,134.3812,134.5806,134.3812,134.4628,4225.0
2021-02-24 13:40:00,148.34,148.41,148.15,148.31,7717.0,134.4356,134.499,134.2634,134.4084,7717.0
2021-02-24 13:50:00,148.31,148.35,148.2,148.23,2494.0,134.4084,134.4447,134.3087,134.3359,2494.0
2021-02-24 14:00:00,148.26,148.33,148.19,148.33,2301.0,134.3631,134.4265,134.2997,134.4265,2301.0
2021-02-24 14:10:00,148.33,148.33,148.16,148.16,3346.0,134.4265,134.4265,134.2725,134.2725,3346.0
2021-02-24 14:20:00,148.16,148.43,148.14,148.38,3632.0,134.2725,134.5172,134.2543,134.4719,3632.0
2021-02-24 14:30:00,148.39,148.45,148.34,148.35,2336.0,134.4809,134.5353,134.4356,134.4447,2336.0
2021-02-24 14:40:00,148.33,148.45,148.3,148.42,6097.0,134.4265,134.5353,134.3993,134.5081,6097.0
2021-02-24 14:50:00,148.35,148.43,148.24,148.38,5655.0,134.4447,134.5172,134.345,134.4719,5655.0
2021-02-24 15:00:00,148.42,148.5,148.38,148.47,10465.0,134.5081,134.5806,134.4719,134.5534,10465.0
2021-02-24 15:10:00,148.44,148.44,148.24,148.31,5326.0,134.5262,134.5262,134.345,134.4084,5326.0
2021-02-24 15:20:00,148.3,148.35,148.23,148.25,4717.0,134.3993,134.4447,134.3359,134.354,4717.0
2021-02-24 15:30:00,148.23,148.38,148.23,148.33,8403.0,134.3359,134.4719,134.3359,134.4265,8403.0
2021-02-24 15:40:00,148.34,148.34,147.93,147.93,11840.0,134.4356,134.4356,134.064,134.064,11840.0
2021-02-24 15:50:00,147.78,148.03,147.59,147.6,84834.0,133.9281,134.1547,133.7559,133.765,84834.0
2021-02-25 09:30:00,147.44,148.45,147.44,148.3,10561.0,133.62,134.5353,133.62,134.3993,10561.0
2021-02-25 09:40:00,148.38,148.84,148.37,148.76,5005.0,134.4719,134.8887,134.4628,134.8162,5005.0
2021-02-25 09:50:00,148.97,148.97,148.36,148.36,4329.0,135.0065,135.0065,134.4537,134.4537,4329.0
2021-02-25 10:00:00,148.4,148.58,148.18,148.48,8922.0,134.49,134.6531,134.2906,134.5625,8922.0
2021-02-25 10:10:00,148.51,149.05,148.51,149.05,13127.0,134.5897,135.079,134.5897,135.079,13127.0
2021-02-25 10:20:00,148.99,149.02,148.52,148.69,9007.0,135.0247,135.0519,134.5987,134.7528,9007.0
2021-02-25 10:30:00,148.78,148.85,148.45,148.81,21871.0,134.8344,134.8978,134.5353,134.8615,21871.0
2021-02-25 10:40:00,148.78,148.87,148.44,148.63,18324.0,134.8344,134.9159,134.5262,134.6984,18324.0
2021-02-25 10:50:00,148.65,149.14,148.56,148.84,12916.0,134.7165,135.1606,134.635,134.8887,12916.0
2021-02-25 11:00:00,148.9,149.09,148.68,149.05,11705.0,134.9431,135.1153,134.7437,135.079,11705.0
2021-02-25 11:10:00,149.11,149.14,148.71,148.71,11219.0,135.1334,135.1606,134.7709,134.7709,11219.0
2021-02-25 11:20:00,148.76,149.0,148.55,148.71,7057.0,134.8162,135.0337,134.6259,134.7709,7057.0
2021-02-25 11:30:00,148.64,148.85,148.47,148.55,12400.0,134.7075,134.8978,134.5534,134.6259,12400.0
2021-02-25 11:40:00,148.73,148.81,148.61,148.71,15072.0,134.789,134.8615,134.6803,134.7709,15072.0
2021-02-25 11:50:00,148.67,148.9,148.63,148.9,12118.0,134.7347,134.9431,134.6984,134.9431,12118.0
2021-02-25 12:00:00,148.86,149.07,148.77,148.99,12849.0,134.9069,135.0972,134.8253,135.0247,12849.0
2021-02-25 12:10:00,149.01,149.07,148.8,148.92,8760.0,135.0428,135.0972,134.8525,134.9612,8760.0
2021-02-25 12:20:00,148.92,149.03,148.62,148.75,11642.0,134.9612,135.0609,134.6894,134.8072,11642.0
2021-02-25 12:30:00,148.7,148.71,148.43,148.57,7023.0,134.7619,134.7709,134.5172,134.644,7023.0
2021-02-25 12:40:00,148.63,148.74,148.54,148.54,4686.0,134.6984,134.7981,134.6169,134.6169,4686.0
2021-02-25 12:50:00,148.52,148.52,148.13,148.13,10969.0,134.5987,134.5987,134.2453,134.2453,10969.0
2021-02-25 13:00:00,148.09,148.28,147.66,148.28,9269.0,134.209,134.3812,133.8193,134.3812,9269.0
2021-02-25 13:10:00,148.12,148.38,148.03,148.38,10354.0,134.2362,134.4719,134.1547,134.4719,10354.0
2021-02-25 13:20:00,148.38,148.54,148.11,148.32,18395.0,134.4719,134.6169,134.2272,134.4175,18395.0
2021-02-25 13:30:00,148.27,148.32,148.0,148.05,10335.0,134.3722,134.4175,134.1275,134.1728,10335.0
2021-02-25 13:40:00,148.09,148.16,147.92,148.0,5559.0,134.209,134.2725,134.055,134.1275,5559.0
2021-02-25 13:50:00,148.04,148.1,147.65,148.03,17207.0,134.1637,134.2181,133.8103,134.1547,17207.0
2021-02-25 14:00:00,148.0,148.14,147.9,148.05,13763.0,134.1275,134.2543,134.0368,134.1728,13763.0
2021-02-25 14:10:00,148.01,148.26,147.99,148.19,9127.0,134.1365,134.3631,134.1184,134.2997,9127.0
2021-02-25 14:20:00,148.27,148.51,148.22,148.32,15415.0,134.3722,134.5897,134.3268,134.4175,15415.0
2021-02-25 14:30:00,148.25,148.31,148.07,148.22,21530.0,134.354,134.4084,134.1909,134.3268,21530.0
2021-02-25 14:40:00,148.13,148.32,147.92,147.99,25056.0,134.2453,134.4175,134.055,134.1184,25056.0
2021-02-25 14:50:00,148.04,148.12,147.94,148.03,19644.0,134.1637,134.2362,134.0731,134.1547,19644.0
2021-02-25 15:00:00,148.01,148.21,147.82,147.88,18971.0,134.1365,134.3178,133.9643,134.0187,18971.0
2021-02-25 15:10:00,147.9,148.05,147.77,147.77,27269.0,134.0368,134.1728,133.919,133.919,27269.0
2021-02-25 15:20:00,147.8,147.88,147.64,147.73,27276.0,133.9462,134.0187,133.8012,133.8828,27276.0
2021-02-25 15:30:00,147.69,147.82,147.29,147.81,46983.0,133.8465,133.9643,133.484,133.9553,46983.0
2021-02-25 15:40:00,147.81,148.21,147.75,147.98,32683.0,133.9553,134.3178,133.9009,134.1093,32683.0
2021-02-25 15:50:00,147.99,148.26,147.32,147.57,107319.0,134.1184,134.3631,133.5112,133.7378,107319.0
2021-02-26 09:30:00,148.05,148.26,147.33,147.62,19572.0,134.1728,134.3631,133.5203,133.7831,19572.0
2021-02-26 09:40:00,147.7,147.72,147.27,147.67,7434.0,133.8556,133.8737,133.4659,133.8284,7434.0
2021-02-26 09:50:00,147.82,148.22,147.62,147.85,11177.0,133.9643,134.3268,133.7831,133.9915,11177.0
2021-02-26 10:00:00,148.0,148.53,148.0,148.47,10117.0,134.1275,134.6078,134.1275,134.5534,10117.0
2021-02-26 10:10:00,148.44,148.93,148.4,148.47,18333.0,134.5262,134.9703,134.49,134.5534,18333.0
2021-02-26 10:20:00,148.55,148.61,147.39,147.46,14890.0,134.6259,134.6803,133.5746,133.6381,14890.0
2021-02-26 10:30:00,147.48,147.79,147.14,147.68,10194.0,133.6562,133.9372,133.3481,133.8375,10194.0
2021-02-26 10:40:00,147.73,147.82,147.56,147.65,9835.0,133.8828,133.9643,133.7287,133.8103,9835.0
2021-02-26 10:50:00,147.66,147.84,147.19,147.19,6868.0,133.8193,133.9825,133.3934,133.3934,6868.0
2021-02-26 11:00:00,147.25,147.46,147.06,147.06,6342.0,133.4478,133.6381,133.2756,133.2756,6342.0
2021-02-26 11:10:00,147.14,147.63,147.14,147.4,18222.0,133.3481,133.7922,133.3481,133.5837,18222.0
2021-02-26 11:20:00,147.35,147.42,146.99,147.02,15322.0,133.5384,133.6018,133.2121,133.2393,15322.0
2021-02-26 11:30:00,147.05,147.49,146.94,147.49,9893.0,133.2665,133.6653,133.1668,133.6653,9893.0
2021-02-26 11:40:00,147.47,147.91,147.31,147.35,23124.0,133.6471,134.0459,133.5021,133.5384,23124.0
2021-02-26 11:50:00,147.29,147.59,147.15,147.16,11212.0,133.484,133.7559,133.3571,133.3662,11212.0
2021-02-26 12:00:00,147.23,147.39,146.98,147.39,10796.0,133.4296,133.5746,133.2031,133.5746,10796.0
2021-02-26 12:10:00,147.42,147.79,147.42,147.7,7277.0,133.6018,133.9372,133.6018,133.8556,7277.0
2021-02-26 12:20:00,147.71,147.71,147.2,147.28,12735.0,133.8647,133.8647,133.4025,133.475,12735.0
2021-02-26 12:30:00,147.25,147.58,147.24,147.24,11841.0,133.4478,133.7468,133.4387,133.4387,11841.0
2021-02-26 12:40:00,147.24,147.35,147.06,147.2,7044.0,133.4387,133.5384,133.2756,133.4025,7044.0
2021-02-26 12:50:00,147.13,147.25,146.91,146.97,7458.0,133.339,133.4478,133.1396,133.194,7458.0
2021-02-26 13:00:00,146.96,146.96,146.6,146.78,12746.0,133.185,133.185,132.8587,133.0218,12746.0
2021-02-26 13:10:00,146.73,146.79,146.55,146.76,5527.0,132.9765,133.0309,132.8134,133.0037,5527.0
2021-02-26 13:20:00,146.72,147.06,146.72,147.06,6774.0,132.9674,133.2756,132.9674,133.2756,6774.0
2021-02-26 13:30:00,147.01,147.01,146.66,146.83,9586.0,133.2303,133.2303,132.9131,133.0671,9586.0
2021-02-26 13:40:00,146.86,146.88,146.43,146.48,5792.0,133.0943,133.1125,132.7046,132.7499,5792.0
2021-02-26 13:50:00,146.42,146.42,146.14,146.18,8357.0,132.6956,132.6956,132.4418,132.4781,8357.0
2021-02-26 14:00:00,146.14,146.35,145.94,146.02,8870.0,132.4418,132.6321,132.2606,132.3331,8870.0
2021-02-26 14:10:00,145.97,146.05,145.71,145.75,4136.0,132.2877,132.3602,132.0521,132.0884,4136.0
2021-02-26 14:20:00,145.79,146.11,145.73,146.0,7650.0,132.1246,132.4146,132.0702,132.3149,7650.0
2021-02-26 14:30:00,146.06,146.21,146.06,146.12,4143.0,132.3693,132.5053,132.3693,132.4237,4143.0
2021-02-26 14:40:00,146.1,146.52,146.05,146.52,7819.0,132.4056,132.7862,132.3602,132.7862,7819.0
2021-02-26 14:50:00,146.47,146.47,146.28,146.33,8979.0,132.7409,132.7409,132.5687,132.614,8979.0
2021-02-26 15:00:00,146.34,146.54,146.32,146.53,6069.0,132.6231,132.8043,132.6049,132.7953,6069.0
2021-02-26 15:10:00,146.58,146.62,146.32,146.32,7620.0,132.8406,132.8768,132.6049,132.6049,7620.0
2021-02-26 15:20:00,146.43,146.43,145.95,146.06,11605.0,132.7046,132.7046,132.2696,132.3693,11605.0
2021-02-26 15:30:00,146.06,146.15,145.83,145.93,15892.0,132.3693,132.4509,132.1609,132.2515,15892.0
2021-02-26 15:40:00,145.92,146.8,145.86,146.74,34191.0,132.2424,133.0399,132.1881,132.9856,34191.0
2021-02-26 15:50:00,146.74,146.74,145.56,145.57,109527.0,132.9856,132.9856,131.9162,131.9252,109527.0
2021-03-01 09:30:00,146.18,146.98,146.06,146.62,19004.0,132.4781,133.2031,132.3693,132.8768,19004.0
2021-03-01 09:40:00,146.75,147.75,146.72,147.69,13533.0,132.9946,133.9009,132.9674,133.8465,13533.0
2021-03-01 09:50:00,147.59,147.91,147.33,147.33,9143.0,133.7559,134.0459,133.5203,133.5203,9143.0
2021-03-01 10:00:00,147.33,147.6,147.05,147.25,7503.0,133.5203,133.765,133.2665,133.4478,7503.0
2021-03-01 10:10:00,147.22,147.46,146.93,147.37,8185.0,133.4206,133.6381,133.1578,133.5565,8185.0
2021-03-01 10:20:00,147.4,147.45,146.96,147.29,9944.0,133.5837,133.629,133.185,133.484,9944.0
2021-03-01 10:30:00,147.35,147.5,147.22,147.46,13398.0,133.5384,133.6743,133.4206,133.6381,13398.0
2021-03-01 10:40:00,147.4,147.45,147.01,147.33,5850.0,133.5837,133.629,133.2303,133.5203,5850.0
2021-03-01 10:50:00,147.31,147.31,146.76,146.76,10904.0,133.5021,133.5021,133.0037,133.0037,10904.0
2021-03-01 11:00:00,146.71,146.77,146.16,146.31,20833.0,132.9584,133.0128,132.4599,132.5959,20833.0
2021-03-01 11:10:00,146.27,146.47,146.22,146.43,12804.0,132.5596,132.7409,132.5143,132.7046,12804.0
2021-03-01 11:20:00,146.38,146.44,146.0,146.25,9148.0,132.6593,132.7137,132.3149,132.5415,9148.0
2021-03-01 11:30:00,146.25,146.69,146.21,146.66,13145.0,132.5415,132.9403,132.5053,132.9131,13145.0
2021-03-01 11:40:00,146.65,146.77,146.47,146.73,29512.0,132.904,133.0128,132.7409,132.9765,29512.0
2021-03-01 11:50:00,146.73,147.01,146.73,146.87,12139.0,132.9765,133.2303,132.9765,133.1034,12139.0
2021-03-01 12:00:00,146.88,147.14,146.82,147.11,13916.0,133.1125,133.3481,133.0581,133.3209,13916.0
2021-03-01 12:10:00,147.14,147.17,146.67,146.7,13355.0,133.3481,133.3753,132.9221,132.9493,13355.0
2021-03-01 12:20:00,146.6,146.7,146.52,146.57,11419.0,132.8587,132.9493,132.7862,132.8315,11419.0
2021-03-01 12:30:00,146.53,146.7,146.33,146.34,8865.0,132.7953,132.9493,132.614,132.6231,8865.0
2021-03-01 12:40:00,146.4,146.4,145.92,146.07,15667.0,132.6774,132.6774,132.2424,132.3784,15667.0
2021-03-01 12:50:00,146.07,146.07,145.64,145.66,13271.0,132.3784,132.3784,131.9887,132.0068,13271.0
2021-03-01 13:00:00,145.67,145.96,145.56,145.87,16129.0,132.0159,132.2787,131.9162,132.1971,16129.0
2021-03-01 13:10:00,145.78,145.86,145.62,145.69,12279.0,132.1156,132.1881,131.9706,132.034,12279.0
2021-03-01 13:20:00,145.61,145.81,145.55,145.64,10224.0,131.9615,132.1427,131.9071,131.9887,10224.0
2021-03-01 13:30:00,145.67,145.97,145.63,145.9,19163.0,132.0159,132.2877,131.9796,132.2243,19163.0
2021-03-01 13:40:00,145.9,146.02,145.74,146.02,15781.0,132.2243,132.3331,132.0793,132.3331,15781.0
2021-03-01 13:50:00,146.02,146.06,145.87,145.93,12217.0,132.3331,132.3693,132.1971,132.2515,12217.0
2021-03-01 14:00:00,145.9,146.46,145.85,146.32,31247.0,132.2243,132.7318,132.179,132.6049,31247.0
2021-03-01 14:10:00,146.31,146.45,145.95,146.01,16051.0,132.5959,132.7228,132.2696,132.324,16051.0
2021-03-01 14:20:00,145.99,146.3,145.95,146.26,16575.0,132.3059,132.5868,132.2696,132.5506,16575.0
2021-03-01 14:30:00,146.3,146.3,146.04,146.14,16382.0,132.5868,132.5868,132.3512,132.4418,16382.0
2021-03-01 14:40:00,146.13,146.23,145.99,146.05,14774.0,132.4328,132.5234,132.3059,132.3602,14774.0
2021-03-01 14:50:00,146.03,146.06,145.75,145.78,15240.0,132.3421,132.3693,132.0884,132.1156,15240.0
2021-03-01 15:00:00,145.78,145.81,145.56,145.71,17306.0,132.1156,132.1427,131.9162,132.0521,17306.0
2021-03-01 15:10:00,145.7,145.73,145.47,145.5,15123.0,132.0431,132.0702,131.8346,131.8618,15123.0
2021-03-01 15:20:00,145.54,145.57,145.41,145.49,15704.0,131.8981,131.9252,131.7802,131.8527,15704.0
2021-03-01 15:30:00,145.53,145.53,145.15,145.17,25216.0,131.889,131.889,131.5446,131.5627,25216.0
2021-03-01 15:40:00,145.13,145.17,144.94,144.97,38187.0,131.5265,131.5627,131.3543,131.3815,38187.0
2021-03-01 15:50:00,144.8,145.19,144.72,145.17,148759.0,131.2274,131.5809,131.1549,131.5627,148759.0
2021-03-02 09:30:00,145.1,145.4,144.38,144.58,37795.0,131.4993,131.7712,130.8468,131.028,37795.0
2021-03-02 09:40:00,144.65,144.67,144.2,144.54,21679.0,131.0915,131.1096,130.6837,130.9918,21679.0
2021-03-02 09:50:00,144.48,144.48,143.9,143.9,35672.0,130.9374,130.9374,130.4118,130.4118,35672.0
2021-03-02 10:00:00,143.91,144.06,143.6,143.82,18780.0,130.4208,130.5568,130.1399,130.3393,18780.0
2021-03-02 10:10:00,143.8,143.95,143.64,143.73,20071.0,130.3211,130.4571,130.1761,130.2577,20071.0
2021-03-02 10:20:00,143.71,143.97,143.58,143.63,16148.0,130.2396,130.4752,130.1218,130.1671,16148.0
2021-03-02 10:30:00,143.61,144.43,143.6,144.27,13376.0,130.149,130.8921,130.1399,130.7471,13376.0
2021-03-02 10:40:00,144.27,144.6,144.15,144.34,14860.0,130.7471,131.0462,130.6383,130.8105,14860.0
2021-03-02 10:50:00,144.38,144.63,144.34,144.63,10061.0,130.8468,131.0734,130.8105,131.0734,10061.0
2021-03-02 11:00:00,144.57,144.57,144.05,144.21,9044.0,131.019,131.019,130.5477,130.6927,9044.0
2021-03-02 11:10:00,144.25,144.45,144.16,144.36,9976.0,130.729,130.9102,130.6474,130.8287,9976.0
2021-03-02 11:20:00,144.4,144.71,144.27,144.63,14854.0,130.8649,131.1459,130.7471,131.0734,14854.0
2021-03-02 11:30:00,144.61,144.81,144.46,144.81,11259.0,131.0552,131.2365,130.9193,131.2365,11259.0
2021-03-02 11:40:00,144.75,145.25,144.67,145.2,18485.0,131.1821,131.6352,131.1096,131.5899,18485.0
2021-03-02 11:50:00,145.19,145.29,144.67,144.67,11022.0,131.5809,131.6715,131.1096,131.1096,11022.0
2021-03-02 12:00:00,144.72,145.4,144.71,145.31,7979.0,131.1549,131.7712,131.1459,131.6896,7979.0
2021-03-02 12:10:00,145.25,145.34,145.08,145.08,5662.0,131.6352,131.7168,131.4812,131.4812,5662.0
2021-03-02 12:20:00,145.16,145.2,145.03,145.16,6364.0,131.5537,131.5899,131.4359,131.5537,6364.0
2021-03-02 12:30:00,145.11,145.49,145.11,145.37,13609.0,131.5084,131.8527,131.5084,131.744,13609.0
2021-03-02 12:40:00,145.37,145.55,145.29,145.3,3944.0,131.744,131.9071,131.6715,131.6805,3944.0
2021-03-02 12:50:00,145.33,145.62,145.3,145.41,12406.0,131.7077,131.9706,131.6805,131.7802,12406.0
2021-03-02 13:00:00,145.43,145.55,145.35,145.4,8482.0,131.7984,131.9071,131.7259,131.7712,8482.0
2021-03-02 13:10:00,145.39,145.65,145.39,145.56,8182.0,131.7621,131.9977,131.7621,131.9162,8182.0
2021-03-02 13:20:00,145.54,145.62,145.43,145.46,6594.0,131.8981,131.9706,131.7984,131.8256,6594.0
2021-03-02 13:30:00,145.44,145.9,145.43,145.81,12088.0,131.8074,132.2243,131.7984,132.1427,12088.0
2021-03-02 13:40:00,145.78,145.82,145.57,145.72,13246.0,132.1156,132.1518,131.9252,132.0612,13246.0
2021-03-02 13:50:00,145.68,145.75,145.62,145.62,9459.0,132.0249,132.0884,131.9706,131.9706,9459.0
2021-03-02 14:00:00,145.65,145.94,145.65,145.85,9890.0,131.9977,132.2606,131.9977,132.179,9890.0
2021-03-02 14:10:00,145.83,145.93,145.83,145.92,5161.0,132.1609,132.2515,132.1609,132.2424,5161.0
2021-03-02 14:20:00,145.89,146.04,145.87,145.98,8355.0,132.2152,132.3512,132.1971,132.2968,8355.0
2021-03-02 14:30:00,145.98,146.14,145.92,146.14,7652.0,132.2968,132.4418,132.2424,132.4418,7652.0
2021-03-02 14:40:00,146.13,146.36,146.12,146.29,5594.0,132.4328,132.6412,132.4237,132.5778,5594.0
2021-03-02 14:50:00,146.25,146.44,146.1,146.15,9806.0,132.5415,132.7137,132.4056,132.4509,9806.0
2021-03-02 15:00:00,146.12,146.46,146.12,146.42,9765.0,132.4237,132.7318,132.4237,132.6956,9765.0
2021-03-02 15:10:00,146.44,146.48,145.94,146.08,19344.0,132.7137,132.7499,132.2606,132.3874,19344.0
2021-03-02 15:20:00,146.09,146.11,145.93,145.95,7340.0,132.3965,132.4146,132.2515,132.2696,7340.0
2021-03-02 15:30:00,145.94,146.19,145.94,146.09,17093.0,132.2606,132.4871,132.2606,132.3965,17093.0
2021-03-02 15:40:00,146.11,146.39,145.82,145.82,18548.0,132.4146,132.6684,132.1518,132.1518,18548.0
2021-03-02 15:50:00,145.74,145.81,145.32,145.34,89321.0,132.0793,132.1427,131.6987,131.7168,89321.0
2021-03-03 09:30:00,145.27,145.27,144.59,144.82,19228.0,131.6534,131.6534,131.0371,131.2455,19228.0
2021-03-03 09:40:00,144.82,145.5,144.65,145.5,6362.0,131.2455,131.8618,131.0915,131.8618,6362.0
2021-03-03 09:50:00,145.35,145.35,144.58,144.58,5815.0,131.7259,131.7259,131.028,131.028,5815.0
2021-03-03 10:00:00,144.67,145.26,144.61,145.11,8501.0,131.1096,131.6443,131.0552,131.5084,8501.0
2021-03-03 10:10:00,145.11,145.76,144.96,145.76,8337.0,131.5084,132.0974,131.3724,132.0974,8337.0
2021-03-03 10:20:00,145.81,145.81,145.44,145.5,14691.0,132.1427,132.1427,131.8074,131.8618,14691.0
2021-03-03 10:30:00,145.5,145.67,145.21,145.22,5906.0,131.8618,132.0159,131.599,131.608,5906.0
2021-03-03 10:40:00,145.17,145.19,144.76,144.76,5713.0,131.5627,131.5809,131.1912,131.1912,5713.0
2021-03-03 10:50:00,144.72,144.87,144.59,144.79,7753.0,131.1549,131.2909,131.0371,131.2184,7753.0
2021-03-03 11:00:00,144.93,145.04,144.78,144.87,8175.0,131.3452,131.4449,131.2093,131.2909,8175.0
2021-03-03 11:10:00,144.86,145.07,144.64,145.07,9966.0,131.2818,131.4721,131.0824,131.4721,9966.0
2021-03-03 11:20:00,145.11,145.3,145.07,145.23,6864.0,131.5084,131.6805,131.4721,131.6171,6864.0
2021-03-03 11:30:00,145.28,145.4,145.15,145.4,10318.0,131.6624,131.7712,131.5446,131.7712,10318.0
2021-03-03 11:40:00,145.39,145.57,145.28,145.37,8936.0,131.7621,131.9252,131.6624,131.744,8936.0
2021-03-03 11:50:00,145.42,145.56,145.31,145.31,44724.0,131.7893,131.9162,131.6896,131.6896,44724.0
2021-03-03 12:00:00,145.26,145.35,145.22,145.24,3572.0,131.6443,131.7259,131.608,131.6262,3572.0
2021-03-03 12:10:00,145.23,145.28,144.97,144.97,6059.0,131.6171,131.6624,131.3815,131.3815,6059.0
2021-03-03 12:20:00,145.03,145.19,144.98,145.18,5364.0,131.4359,131.5809,131.3905,131.5718,5364.0
2021-03-03 12:30:00,145.14,145.21,144.97,145.1,5667.0,131.5355,131.599,131.3815,131.4993,5667.0
2021-03-03 12:40:00,145.08,145.13,144.91,145.01,6744.0,131.4812,131.5265,131.3271,131.4177,6744.0
2021-03-03 12:50:00,145.02,145.08,144.7,144.74,6166.0,131.4268,131.4812,131.1368,131.173,6166.0
2021-03-03 13:00:00,144.73,144.77,144.54,144.77,7771.0,131.164,131.2002,130.9918,131.2002,7771.0
2021-03-03 13:10:00,144.73,144.85,144.67,144.81,8043.0,131.164,131.2727,131.1096,131.2365,8043.0
2021-03-03 13:20:00,144.91,144.94,144.76,144.9,7860.0,131.3271,131.3543,131.1912,131.318,7860.0
2021-03-03 13:30:00,144.84,144.84,144.62,144.76,9127.0,131.2637,131.2637,131.0643,131.1912,9127.0
2021-03-03 13:40:00,144.71,144.86,144.67,144.78,8135.0,131.1459,131.2818,131.1096,131.2093,8135.0
2021-03-03 13:50:00,144.77,145.32,144.72,145.32,6010.0,131.2002,131.6987,131.1549,131.6987,6010.0
2021-03-03 14:00:00,145.31,145.54,145.18,145.27,12142.0,131.6896,131.8981,131.5718,131.6534,12142.0
2021-03-03 14:10:00,145.28,145.52,145.19,145.37,15546.0,131.6624,131.8799,131.5809,131.744,15546.0
2021-03-03 14:20:00,145.39,145.67,145.33,145.6,9297.0,131.7621,132.0159,131.7077,131.9524,9297.0
2021-03-03 14:30:00,145.63,145.63,145.18,145.34,13925.0,131.9796,131.9796,131.5718,131.7168,13925.0
2021-03-03 14:40:00,145.41,145.54,145.15,145.27,17204.0,131.7802,131.8981,131.5446,131.6534,17204.0
2021-03-03 14:50:00,145.28,145.28,144.92,145.1,7811.0,131.6624,131.6624,131.3362,131.4993,7811.0
2021-03-03 15:00:00,145.06,145.06,144.71,144.86,14968.0,131.463,131.463,131.1459,131.2818,14968.0
2021-03-03 15:10:00,144.86,144.88,144.51,144.66,12211.0,131.2818,131.2999,130.9646,131.1005,12211.0
2021-03-03 15:20:00,144.72,144.95,144.62,144.94,18643.0,131.1549,131.3634,131.0643,131.3543,18643.0
2021-03-03 15:30:00,144.84,144.86,144.52,144.72,20570.0,131.2637,131.2818,130.9737,131.1549,20570.0
2021-03-03 15:40:00,144.73,144.89,144.62,144.63,20863.0,131.164,131.309,131.0643,131.0734,20863.0
2021-03-03 15:50:00,144.61,144.71,144.25,144.37,76510.0,131.0552,131.1459,130.729,130.8377,76510.0
2021-03-04 09:30:00,144.85,144.91,144.46,144.69,15186.0,131.2727,131.3271,130.9193,131.1277,15186.0
2021-03-04 09:40:00,144.78,145.47,144.54,145.08,8293.0,131.2093,131.8346,130.9918,131.4812,8293.0
2021-03-04 09:50:00,145.0,145.89,144.84,145.89,27269.0,131.4087,132.2152,131.2637,132.2152,27269.0
2021-03-04 10:00:00,145.96,147.19,145.91,147.13,58986.0,132.2787,133.3934,132.2334,133.339,58986.0
2021-03-04 10:10:00,147.06,147.48,146.82,147.24,34884.0,133.2756,133.6562,133.0581,133.4387,34884.0
2021-03-04 10:20:00,147.15,147.7,146.77,147.57,17020.0,133.3571,133.8556,133.0128,133.7378,17020.0
2021-03-04 10:30:00,147.57,148.16,147.5,148.09,27362.0,133.7378,134.2725,133.6743,134.209,27362.0
2021-03-04 10:40:00,148.09,148.36,148.0,148.36,19462.0,134.209,134.4537,134.1275,134.4537,19462.0
2021-03-04 10:50:00,148.31,148.31,147.85,148.17,15788.0,134.4084,134.4084,133.9915,134.2815,15788.0
2021-03-04 11:00:00,148.2,148.6,148.2,148.33,19603.0,134.3087,134.6712,134.3087,134.4265,19603.0
2021-03-04 11:10:00,148.28,148.62,148.24,148.59,17498.0,134.3812,134.6894,134.345,134.6622,17498.0
2021-03-04 11:20:00,148.64,149.11,148.63,148.94,28276.0,134.7075,135.1334,134.6984,134.9794,28276.0
2021-03-04 11:30:00,148.87,149.06,148.32,148.52,5144.0,134.9159,135.0881,134.4175,134.5987,5144.0
2021-03-04 11:40:00,148.46,148.72,148.43,148.62,10463.0,134.5444,134.78,134.5172,134.6894,10463.0
2021-03-04 11:50:00,148.57,148.7,148.39,148.64,6969.0,134.644,134.7619,134.4809,134.7075,6969.0
2021-03-04 12:00:00,148.68,148.78,148.5,148.6,4997.0,134.7437,134.8344,134.5806,134.6712,4997.0
2021-03-04 12:10:00,148.56,148.61,148.02,148.04,12081.0,134.635,134.6803,134.1456,134.1637,12081.0
2021-03-04 12:20:00,148.21,148.21,147.41,147.55,7086.0,134.3178,134.3178,133.5928,133.7196,7086.0
2021-03-04 12:30:00,147.5,147.55,147.11,147.35,9745.0,133.6743,133.7196,133.3209,133.5384,9745.0
2021-03-04 12:40:00,147.39,147.6,147.1,147.14,5871.0,133.5746,133.765,133.3118,133.3481,5871.0
2021-03-04 12:50:00,147.1,147.11,146.46,146.58,9353.0,133.3118,133.3209,132.7318,132.8406,9353.0
2021-03-04 13:00:00,146.52,146.77,146.34,146.64,11189.0,132.7862,133.0128,132.6231,132.8949,11189.0
2021-03-04 13:10:00,146.58,146.9,146.42,146.53,12403.0,132.8406,133.1306,132.6956,132.7953,12403.0
2021-03-04 13:20:00,146.55,146.91,146.29,146.91,11647.0,132.8134,133.1396,132.5778,133.1396,11647.0
2021-03-04 13:30:00,146.93,146.93,146.36,146.6,15134.0,133.1578,133.1578,132.6412,132.8587,15134.0
2021-03-04 13:40:00,146.55,146.69,145.98,146.0,15208.0,132.8134,132.9403,132.2968,132.3149,15208.0
2021-03-04 13:50:00,145.99,145.99,145.45,145.68,10933.0,132.3059,132.3059,131.8165,132.0249,10933.0
2021-03-04 14:00:00,145.71,146.21,145.65,146.06,17725.0,132.0521,132.5053,131.9977,132.3693,17725.0
2021-03-04 14:10:00,145.97,146.19,145.94,146.08,11078.0,132.2877,132.4871,132.2606,132.3874,11078.0
2021-03-04 14:20:00,146.11,146.51,146.03,146.49,9935.0,132.4146,132.7771,132.3421,132.759,9935.0
2021-03-04 14:30:00,146.45,146.45,146.0,146.29,8091.0,132.7228,132.7228,132.3149,132.5778,8091.0
2021-03-04 14:40:00,146.28,146.52,146.2,146.36,6526.0,132.5687,132.7862,132.4962,132.6412,6526.0
2021-03-04 14:50:00,146.28,146.28,145.94,146.1,6730.0,132.5687,132.5687,132.2606,132.4056,6730.0
2021-03-04 15:00:00,146.03,146.05,145.59,145.67,9393.0,132.3421,132.3602,131.9434,132.0159,9393.0
2021-03-04 15:10:00,145.47,145.8,145.4,145.8,9294.0,131.8346,132.1337,131.7712,132.1337,9294.0
2021-03-04 15:20:00,145.69,146.18,145.57,146.06,10017.0,132.034,132.4781,131.9252,132.3693,10017.0
2021-03-04 15:30:00,146.06,146.25,145.85,145.94,15061.0,132.3693,132.5415,132.179,132.2606,15061.0
2021-03-04 15:40:00,145.89,146.04,145.68,145.89,32039.0,132.2152,132.3512,132.0249,132.2152,32039.0
2021-03-04 15:50:00,145.92,146.44,145.16,146.09,106203.0,132.2424,132.7137,131.5537,132.3965,106203.0
2021-03-05 09:30:00,146.69,147.21,146.59,146.93,23483.0,132.9403,133.4115,132.8496,133.1578,23483.0
2021-03-05 09:40:00,146.91,147.05,146.06,146.27,8751.0,133.1396,133.2665,132.3693,132.5596,8751.0
2021-03-05 09:50:00,146.19,147.17,146.19,146.95,6840.0,132.4871,133.3753,132.4871,133.1759,6840.0
2021-03-05 10:00:00,147.07,147.95,147.07,147.7,7875.0,133.2846,134.0822,133.2846,133.8556,7875.0
2021-03-05 10:10:00,147.7,148.2,147.47,148.2,8516.0,133.8556,134.3087,133.6471,134.3087,8516.0
2021-03-05 10:20:00,148.37,148.69,148.13,148.3,12330.0,134.4628,134.7528,134.2453,134.3993,12330.0
2021-03-05 10:30:00,148.25,149.0,148.22,148.9,10533.0,134.354,135.0337,134.3268,134.9431,10533.0
2021-03-05 10:40:00,148.94,149.1,148.75,148.83,17648.0,134.9794,135.1244,134.8072,134.8797,17648.0
2021-03-05 10:50:00,148.76,149.25,148.6,149.11,16399.0,134.8162,135.2603,134.6712,135.1334,16399.0
2021-03-05 11:00:00,149.19,149.89,149.11,149.86,12418.0,135.2059,135.8403,135.1334,135.8131,12418.0
2021-03-05 11:10:00,149.98,150.46,149.86,150.29,16506.0,135.9219,136.3569,135.8131,136.2028,16506.0
2021-03-05 11:20:00,150.23,150.61,149.98,150.48,21847.0,136.1484,136.4928,135.9219,136.375,21847.0
2021-03-05 11:30:00,150.52,150.57,149.51,149.6,16970.0,136.4113,136.4566,135.4959,135.5775,16970.0
2021-03-05 11:40:00,149.5,149.5,149.12,149.17,12163.0,135.4869,135.4869,135.1425,135.1878,12163.0
2021-03-05 11:50:00,149.28,149.68,149.18,149.64,11944.0,135.2875,135.65,135.1969,135.6137,11944.0
2021-03-05 12:00:00,149.6,150.05,149.6,149.92,11779.0,135.5775,135.9853,135.5775,135.8675,11779.0
2021-03-05 12:10:00,149.95,150.17,149.82,149.99,8588.0,135.8947,136.0941,135.7769,135.9309,8588.0
2021-03-05 12:20:00,149.89,150.11,149.51,149.65,12296.0,135.8403,136.0397,135.4959,135.6228,12296.0
2021-03-05 12:30:00,149.55,149.57,149.05,149.21,11012.0,135.5322,135.5503,135.079,135.2241,11012.0
2021-03-05 12:40:00,149.24,149.26,148.61,148.64,10313.0,135.2512,135.2694,134.6803,134.7075,10313.0
2021-03-05 12:50:00,148.7,148.96,148.66,148.87,5731.0,134.7619,134.9975,134.7256,134.9159,5731.0
2021-03-05 13:00:00,148.87,149.06,148.74,149.03,12571.0,134.9159,135.0881,134.7981,135.0609,12571.0
2021-03-05 13:10:00,148.99,149.22,148.87,148.93,6157.0,135.0247,135.2331,134.9159,134.9703,6157.0
2021-03-05 13:20:00,148.94,149.18,148.88,149.1,6905.0,134.9794,135.1969,134.925,135.1244,6905.0
2021-03-05 13:30:00,149.07,149.07,148.67,148.87,4542.0,135.0972,135.0972,134.7347,134.9159,4542.0
2021-03-05 13:40:00,148.99,149.3,148.92,149.23,7179.0,135.0247,135.3056,134.9612,135.2422,7179.0
2021-03-05 13:50:00,149.25,149.41,149.2,149.33,7538.0,135.2603,135.4053,135.215,135.3328,7538.0
2021-03-05 14:00:00,149.37,149.45,148.84,148.9,10375.0,135.3691,135.4416,134.8887,134.9431,10375.0
2021-03-05 14:10:00,148.97,149.41,148.97,149.32,5616.0,135.0065,135.4053,135.0065,135.3237,5616.0
2021-03-05 14:20:00,149.29,149.65,149.29,149.64,5742.0,135.2966,135.6228,135.2966,135.6137,5742.0
2021-03-05 14:30:00,149.71,149.93,149.71,149.85,4262.0,135.6772,135.8766,135.6772,135.8041,4262.0
2021-03-05 14:40:00,149.87,150.01,149.8,149.92,6698.0,135.8222,135.9491,135.7587,135.8675,6698.0
2021-03-05 14:50:00,149.89,149.99,149.73,149.73,7345.0,135.8403,135.9309,135.6953,135.6953,7345.0
2021-03-05 15:00:00,149.75,149.9,149.64,149.73,6854.0,135.7134,135.8494,135.6137,135.6953,6854.0
2021-03-05 15:10:00,149.78,150.31,149.72,150.23,11754.0,135.7406,136.2209,135.6862,136.1484,11754.0
2021-03-05 15:20:00,150.22,150.47,150.22,150.46,9862.0,136.1394,136.3659,136.1394,136.3569,9862.0
2021-03-05 15:30:00,150.54,150.7,150.45,150.53,23250.0,136.4294,136.5744,136.3478,136.4203,23250.0
2021-03-05 15:40:00,150.62,150.68,150.26,150.56,29046.0,136.5019,136.5563,136.1756,136.4475,29046.0
2021-03-05 15:50:00,150.62,150.81,150.17,150.39,91602.0,136.5019,136.6741,136.0941,136.2934,91602.0
2021-03-08 09:30:00,151.3,151.74,150.49,150.75,25699.0,137.1181,137.5169,136.3841,136.6197,25699.0
2021-03-08 09:40:00,150.92,150.95,150.06,150.95,5802.0,136.7738,136.801,135.9944,136.801,5802.0
2021-03-08 09:50:00,150.94,151.41,150.33,150.62,12966.0,136.7919,137.2178,136.2391,136.5019,12966.0
2021-03-08 10:00:00,150.37,151.58,150.34,151.36,11570.0,136.2753,137.3719,136.2481,137.1725,11570.0
2021-03-08 10:10:00,151.3,152.24,151.23,152.02,18943.0,137.1181,137.97,137.0547,137.7707,18943.0
2021-03-08 10:20:00,152.04,152.97,151.94,152.73,25106.0,137.7888,138.6316,137.6982,138.4141,25106.0
2021-03-08 10:30:00,152.72,152.87,151.9,151.99,21921.0,138.405,138.541,137.6619,137.7435,21921.0
2021-03-08 10:40:00,151.97,152.46,151.79,152.39,16937.0,137.7253,138.1694,137.5622,138.106,16937.0
2021-03-08 10:50:00,152.38,152.47,152.08,152.13,15823.0,138.0969,138.1785,137.825,137.8704,15823.0
2021-03-08 11:00:00,152.24,152.36,152.1,152.24,6813.0,137.97,138.0788,137.8432,137.97,6813.0
2021-03-08 11:10:00,152.34,152.46,151.89,152.04,12466.0,138.0607,138.1694,137.6528,137.7888,12466.0
2021-03-08 11:20:00,152.02,152.41,151.96,152.41,14412.0,137.7707,138.1241,137.7163,138.1241,14412.0
2021-03-08 11:30:00,152.48,152.62,152.02,152.11,17789.0,138.1875,138.3144,137.7707,137.8522,17789.0
2021-03-08 11:40:00,152.04,152.4,151.86,152.32,21762.0,137.7888,138.115,137.6257,138.0425,21762.0
2021-03-08 11:50:00,152.33,152.77,152.33,152.5,6320.0,138.0516,138.4504,138.0516,138.2057,6320.0
2021-03-08 12:00:00,152.36,152.8,152.36,152.8,5710.0,138.0788,138.4775,138.0788,138.4775,5710.0
2021-03-08 12:10:00,152.82,153.21,152.76,153.13,7442.0,138.4957,138.8491,138.4413,138.7766,7442.0
2021-03-08 12:20:00,152.98,153.03,152.73,152.86,9912.0,138.6407,138.686,138.4141,138.5319,9912.0
2021-03-08 12:30:00,152.85,153.33,152.85,153.33,6158.0,138.5229,138.9579,138.5229,138.9579,6158.0
2021-03-08 12:40:00,153.38,153.62,153.24,153.56,4636.0,139.0032,139.2207,138.8763,139.1663,4636.0
2021-03-08 12:50:00,153.52,153.96,153.41,153.71,7179.0,139.1301,139.5288,139.0304,139.3023,7179.0
2021-03-08 13:00:00,153.79,153.93,153.42,153.65,21690.0,139.3748,139.5016,139.0394,139.2479,21690.0
2021-03-08 13:10:00,153.59,153.92,153.53,153.89,6355.0,139.1935,139.4926,139.1391,139.4654,6355.0
2021-03-08 13:20:00,153.76,153.95,153.7,153.87,6490.0,139.3476,139.5198,139.2932,139.4473,6490.0
2021-03-08 13:30:00,154.0,154.26,153.84,154.25,9238.0,139.5651,139.8007,139.4201,139.7916,9238.0
2021-03-08 13:40:00,154.21,154.62,154.18,154.51,21607.0,139.7554,140.127,139.7282,140.0273,21607.0
2021-03-08 13:50:00,154.44,154.6,153.66,153.78,21591.0,139.9638,140.1088,139.2569,139.3657,21591.0
2021-03-08 14:00:00,153.76,154.05,153.69,153.99,8291.0,139.3476,139.6104,139.2841,139.556,8291.0
2021-03-08 14:10:00,153.97,154.23,153.88,154.14,9049.0,139.5379,139.7735,139.4563,139.6919,9049.0
2021-03-08 14:20:00,154.16,154.21,153.94,153.94,23522.0,139.7101,139.7554,139.5107,139.5107,23522.0
2021-03-08 14:30:00,153.96,154.0,153.82,153.95,7765.0,139.5288,139.5651,139.4019,139.5198,7765.0
2021-03-08 14:40:00,153.99,153.99,153.05,153.08,19588.0,139.556,139.556,138.7041,138.7313,19588.0
2021-03-08 14:50:00,153.13,153.47,153.09,153.42,8804.0,138.7766,139.0847,138.7404,139.0394,8804.0
2021-03-08 15:00:00,153.43,153.65,153.38,153.47,21413.0,139.0485,139.2479,139.0032,139.0847,21413.0
2021-03-08 15:10:00,153.46,153.59,153.17,153.18,15728.0,139.0757,139.1935,138.8129,138.8219,15728.0
2021-03-08 15:20:00,153.21,153.34,153.11,153.24,17865.0,138.8491,138.9669,138.7585,138.8763,17865.0
2021-03-08 15:30:00,153.29,153.29,152.68,152.72,18882.0,138.9216,138.9216,138.3688,138.405,18882.0
2021-03-08 15:40:00,152.71,153.01,152.52,152.55,48582.0,138.396,138.6679,138.2238,138.251,48582.0
2021-03-08 15:50:00,152.37,152.52,151.65,151.8,101292.0,138.0879,138.2238,137.4353,137.5713,101292.0
2021-03-09 09:30:00,151.77,152.93,151.29,152.85,22292.0,137.5441,138.5954,137.1091,138.5229,22292.0
2021-03-09 09:40:00,152.5,153.22,152.2,152.2,7722.0,138.2057,138.8582,137.9338,137.9338,7722.0
2021-03-09 09:50:00,152.16,152.43,151.8,152.43,13330.0,137.8975,138.1422,137.5713,138.1422,13330.0
2021-03-09 10:00:00,152.38,152.86,152.18,152.43,18933.0,138.0969,138.5319,137.9157,138.1422,18933.0
2021-03-09 10:10:00,152.23,152.43,152.08,152.43,5674.0,137.961,138.1422,137.825,138.1422,5674.0
2021-03-09 10:20:00,152.36,152.36,151.99,152.35,11692.0,138.0788,138.0788,137.7435,138.0697,11692.0
2021-03-09 10:30:00,152.33,153.12,152.27,152.36,12661.0,138.0516,138.7676,137.9972,138.0788,12661.0
2021-03-09 10:40:00,152.32,152.63,152.2,152.52,11270.0,138.0425,138.3235,137.9338,138.2238,11270.0
2021-03-09 10:50:00,152.41,152.41,151.93,152.27,6486.0,138.1241,138.1241,137.6891,137.9972,6486.0
2021-03-09 11:00:00,152.01,152.2,151.69,151.71,8101.0,137.7616,137.9338,137.4716,137.4897,8101.0
2021-03-09 11:10:00,151.81,152.02,151.44,151.63,11260.0,137.5803,137.7707,137.245,137.4172,11260.0
2021-03-09 11:20:00,151.72,151.74,151.52,151.59,3962.0,137.4988,137.5169,137.3175,137.381,3962.0
2021-03-09 11:30:00,151.66,152.0,151.43,151.89,8200.0,137.4444,137.7525,137.236,137.6528,8200.0
2021-03-09 11:40:00,151.89,151.97,151.31,151.39,11247.0,137.6528,137.7253,137.1272,137.1997,11247.0
2021-03-09 11:50:00,151.43,151.59,151.29,151.55,7301.0,137.236,137.381,137.1091,137.3447,7301.0
2021-03-09 12:00:00,151.54,151.67,151.45,151.65,3811.0,137.3357,137.4535,137.2541,137.4353,3811.0
2021-03-09 12:10:00,151.7,151.93,151.66,151.93,2948.0,137.4807,137.6891,137.4444,137.6891,2948.0
2021-03-09 12:20:00,151.97,152.14,151.88,151.88,4412.0,137.7253,137.8794,137.6438,137.6438,4412.0
2021-03-09 12:30:00,151.94,152.04,151.84,152.04,5835.0,137.6982,137.7888,137.6075,137.7888,5835.0
2021-03-09 12:40:00,152.09,152.27,152.03,152.22,4114.0,137.8341,137.9972,137.7797,137.9519,4114.0
2021-03-09 12:50:00,152.15,152.23,151.96,152.02,7203.0,137.8885,137.961,137.7163,137.7707,7203.0
2021-03-09 13:00:00,151.96,152.29,151.95,152.24,4473.0,137.7163,138.0154,137.7072,137.97,4473.0
2021-03-09 13:10:00,152.24,152.24,151.89,151.89,4439.0,137.97,137.97,137.6528,137.6528,4439.0
2021-03-09 13:20:00,151.84,151.93,151.65,151.89,8464.0,137.6075,137.6891,137.4353,137.6528,8464.0
2021-03-09 13:30:00,151.85,152.02,151.68,151.68,6808.0,137.6166,137.7707,137.4625,137.4625,6808.0
2021-03-09 13:40:00,151.68,151.77,151.5,151.52,6043.0,137.4625,137.5441,137.2994,137.3175,6043.0
2021-03-09 13:50:00,151.53,151.64,151.32,151.32,5262.0,137.3266,137.4263,137.1363,137.1363,5262.0
2021-03-09 14:00:00,151.33,151.41,151.27,151.34,5505.0,137.1453,137.2178,137.091,137.1544,5505.0
2021-03-09 14:10:00,151.4,151.72,151.4,151.72,9253.0,137.2088,137.4988,137.2088,137.4988,9253.0
2021-03-09 14:20:00,151.69,151.92,151.68,151.86,7909.0,137.4716,137.68,137.4625,137.6257,7909.0
2021-03-09 14:30:00,151.85,151.93,151.81,151.93,9566.0,137.6166,137.6891,137.5803,137.6891,9566.0
2021-03-09 14:40:00,151.87,151.93,151.43,151.48,8988.0,137.6347,137.6891,137.236,137.2813,8988.0
2021-03-09 14:50:00,151.53,151.6,151.38,151.51,6833.0,137.3266,137.39,137.1907,137.3085,6833.0
2021-03-09 15:00:00,151.47,151.53,151.2,151.25,10055.0,137.2722,137.3266,137.0275,137.0728,10055.0
2021-03-09 15:10:00,151.25,151.29,151.08,151.09,15721.0,137.0728,137.1091,136.9188,136.9278,15721.0
2021-03-09 15:20:00,151.13,151.15,150.75,150.82,15517.0,136.9641,136.9822,136.6197,136.6831,15517.0
2021-03-09 15:30:00,150.85,151.07,150.76,151.02,14605.0,136.7103,136.9097,136.6288,136.8644,14605.0
2021-03-09 15:40:00,151.02,151.04,150.64,150.71,20089.0,136.8644,136.8825,136.52,136.5835,20089.0
2021-03-09 15:50:00,150.64,150.87,150.5,150.57,61497.0,136.52,136.7285,136.3931,136.4566,61497.0
2021-03-10 09:30:00,150.28,150.28,149.26,149.42,30510.0,136.1938,136.1938,135.2694,135.4144,30510.0
2021-03-10 09:40:00,149.44,149.73,149.05,149.25,10801.0,135.4325,135.6953,135.079,135.2603,10801.0
2021-03-10 09:50:00,149.37,150.04,149.31,150.04,11520.0,135.3691,135.9763,135.3147,135.9763,11520.0
2021-03-10 10:00:00,150.04,150.25,149.72,150.1,17349.0,135.9763,136.1666,135.6862,136.0306,17349.0
2021-03-10 10:10:00,150.34,150.38,149.42,149.54,8218.0,136.2481,136.2844,135.4144,135.5231,8218.0
2021-03-10 10:20:00,149.47,150.52,149.46,150.48,9102.0,135.4597,136.4113,135.4506,136.375,9102.0
2021-03-10 10:30:00,150.49,150.53,149.62,150.25,12277.0,136.3841,136.4203,135.5956,136.1666,12277.0
2021-03-10 10:40:00,150.3,150.93,150.27,150.92,9744.0,136.2119,136.7828,136.1847,136.7738,9744.0
2021-03-10 10:50:00,150.96,151.03,150.47,150.57,32130.0,136.81,136.8735,136.3659,136.4566,32130.0
2021-03-10 11:00:00,150.62,150.84,150.28,150.84,101118.0,136.5019,136.7013,136.1938,136.7013,101118.0
2021-03-10 11:10:00,150.9,150.93,150.4,150.84,11623.0,136.7556,136.7828,136.3025,136.7013,11623.0
2021-03-10 11:20:00,150.79,151.27,150.78,151.15,16243.0,136.656,137.091,136.6469,136.9822,16243.0
2021-03-10 11:30:00,151.2,151.51,151.01,151.01,17256.0,137.0275,137.3085,136.8553,136.8553,17256.0
2021-03-10 11:40:00,151.09,151.46,151.09,151.18,12951.0,136.9278,137.2632,136.9278,137.0094,12951.0
2021-03-10 11:50:00,151.19,151.5,151.19,151.26,11152.0,137.0185,137.2994,137.0185,137.0819,11152.0
2021-03-10 12:00:00,151.19,151.48,151.15,151.39,8573.0,137.0185,137.2813,136.9822,137.1997,8573.0
2021-03-10 12:10:00,151.35,151.54,151.19,151.19,9229.0,137.1635,137.3357,137.0185,137.0185,9229.0
2021-03-10 12:20:00,151.25,151.8,151.23,151.66,8072.0,137.0728,137.5713,137.0547,137.4444,8072.0
2021-03-10 12:30:00,151.67,152.22,151.66,152.19,9465.0,137.4535,137.9519,137.4444,137.9247,9465.0
2021-03-10 12:40:00,152.28,152.28,151.96,152.11,7448.0,138.0063,138.0063,137.7163,137.8522,7448.0
2021-03-10 12:50:00,152.11,152.11,151.82,151.9,6859.0,137.8522,137.8522,137.5894,137.6619,6859.0
2021-03-10 13:00:00,151.98,152.47,151.87,152.47,11986.0,137.7344,138.1785,137.6347,138.1785,11986.0
2021-03-10 13:10:00,152.38,152.72,152.26,152.44,23754.0,138.0969,138.405,137.9882,138.1513,23754.0
2021-03-10 13:20:00,152.4,152.63,152.19,152.19,11670.0,138.115,138.3235,137.9247,137.9247,11670.0
2021-03-10 13:30:00,152.28,152.68,152.24,152.56,9224.0,138.0063,138.3688,137.97,138.26,9224.0
2021-03-10 13:40:00,152.61,152.87,152.49,152.73,11335.0,138.3054,138.541,138.1966,138.4141,11335.0
2021-03-10 13:50:00,152.74,152.97,152.71,152.81,10817.0,138.4232,138.6316,138.396,138.4866,10817.0
2021-03-10 14:00:00,152.86,152.92,152.57,152.83,8361.0,138.5319,138.5863,138.2691,138.5047,8361.0
2021-03-10 14:10:00,152.83,153.0,152.74,152.84,10456.0,138.5047,138.6588,138.4232,138.5138,10456.0
2021-03-10 14:20:00,152.78,153.14,152.78,152.98,8388.0,138.4594,138.7857,138.4594,138.6407,8388.0
2021-03-10 14:30:00,152.96,153.25,152.91,152.95,7393.0,138.6226,138.8854,138.5772,138.6135,7393.0
2021-03-10 14:40:00,152.99,153.12,152.77,153.12,13534.0,138.6497,138.7676,138.4504,138.7676,13534.0
2021-03-10 14:50:00,153.08,153.08,152.59,152.77,12275.0,138.7313,138.7313,138.2872,138.4504,12275.0
2021-03-10 15:00:00,152.81,152.86,152.61,152.67,16832.0,138.4866,138.5319,138.3054,138.3597,16832.0
2021-03-10 15:10:00,152.7,153.02,152.64,152.9,38455.0,138.3869,138.6769,138.3325,138.5682,38455.0
2021-03-10 15:20:00,152.92,153.26,152.85,153.19,16921.0,138.5863,138.8944,138.5229,138.831,16921.0
2021-03-10 15:30:00,153.21,153.51,152.81,152.93,22743.0,138.8491,139.121,138.4866,138.5954,22743.0
2021-03-10 15:40:00,152.94,152.94,152.56,152.58,25247.0,138.6044,138.6044,138.26,138.2782,25247.0
2021-03-10 15:50:00,152.55,152.82,152.53,152.65,84341.0,138.251,138.4957,138.2329,138.3416,84341.0
2021-03-11 09:30:00,151.86,152.6,151.79,152.08,23630.0,137.6257,138.2963,137.5622,137.825,23630.0
2021-03-11 09:40:00,152.13,152.96,152.13,152.51,12017.0,137.8704,138.6226,137.8704,138.2147,12017.0
2021-03-11 09:50:00,152.35,152.89,152.19,152.87,12771.0,138.0697,138.5591,137.9247,138.541,12771.0
2021-03-11 10:00:00,152.8,153.1,152.6,152.92,12857.0,138.4775,138.7494,138.2963,138.5863,12857.0
2021-03-11 10:10:00,152.87,152.9,152.49,152.5,7862.0,138.541,138.5682,138.1966,138.2057,7862.0
2021-03-11 10:20:00,152.49,152.64,152.23,152.63,6980.0,138.1966,138.3325,137.961,138.3235,6980.0
2021-03-11 10:30:00,152.64,152.78,152.39,152.78,6916.0,138.3325,138.4594,138.106,138.4594,6916.0
2021-03-11 10:40:00,152.77,152.77,152.43,152.58,8975.0,138.4504,138.4504,138.1422,138.2782,8975.0
2021-03-11 10:50:00,152.55,152.96,152.53,152.73,6910.0,138.251,138.6226,138.2329,138.4141,6910.0
2021-03-11 11:00:00,152.74,152.9,152.69,152.8,9461.0,138.4232,138.5682,138.3779,138.4775,9461.0
2021-03-11 11:10:00,152.95,153.0,152.76,152.97,13193.0,138.6135,138.6588,138.4413,138.6316,13193.0
2021-03-11 11:20:00,152.9,152.9,152.4,152.64,15907.0,138.5682,138.5682,138.115,138.3325,15907.0
2021-03-11 11:30:00,152.7,152.7,152.45,152.68,13698.0,138.3869,138.3869,138.1604,138.3688,13698.0
2021-03-11 11:40:00,152.65,152.72,152.48,152.68,9652.0,138.3416,138.405,138.1875,138.3688,9652.0
2021-03-11 11:50:00,152.71,152.96,152.71,152.93,11859.0,138.396,138.6226,138.396,138.5954,11859.0
2021-03-11 12:00:00,153.0,153.01,152.8,152.83,12494.0,138.6588,138.6679,138.4775,138.5047,12494.0
2021-03-11 12:10:00,152.88,152.92,152.68,152.72,10697.0,138.5501,138.5863,138.3688,138.405,10697.0
2021-03-11 12:20:00,152.71,152.72,152.56,152.71,9122.0,138.396,138.405,138.26,138.396,9122.0
2021-03-11 12:30:00,152.73,152.78,152.65,152.71,6036.0,138.4141,138.4594,138.3416,138.396,6036.0
2021-03-11 12:40:00,152.64,152.83,152.64,152.72,7049.0,138.3325,138.5047,138.3325,138.405,7049.0
2021-03-11 12:50:00,152.72,152.94,152.65,152.94,6205.0,138.405,138.6044,138.3416,138.6044,6205.0
2021-03-11 13:00:00,152.92,153.06,152.81,152.84,16138.0,138.5863,138.7132,138.4866,138.5138,16138.0
2021-03-11 13:10:00,152.84,152.88,152.7,152.76,10397.0,138.5138,138.5501,138.3869,138.4413,10397.0
2021-03-11 13:20:00,152.81,152.82,152.49,152.52,12439.0,138.4866,138.4957,138.1966,138.2238,12439.0
2021-03-11 13:30:00,152.49,152.62,152.38,152.58,12809.0,138.1966,138.3144,138.0969,138.2782,12809.0
2021-03-11 13:40:00,152.57,152.6,152.46,152.47,7149.0,138.2691,138.2963,138.1694,138.1785,7149.0
2021-03-11 13:50:00,152.51,153.08,152.48,152.95,32876.0,138.2147,138.7313,138.1875,138.6135,32876.0
2021-03-11 14:00:00,152.94,152.94,152.7,152.72,9466.0,138.6044,138.6044,138.3869,138.405,9466.0
2021-03-11 14:10:00,152.67,152.72,152.57,152.72,6961.0,138.3597,138.405,138.2691,138.405,6961.0
2021-03-11 14:20:00,152.69,152.74,152.56,152.56,6688.0,138.3779,138.4232,138.26,138.26,6688.0
2021-03-11 14:30:00,152.55,152.57,152.35,152.35,7329.0,138.251,138.2691,138.0697,138.0697,7329.0
2021-03-11 14:40:00,152.37,152.37,152.04,152.06,11358.0,138.0879,138.0879,137.7888,137.8069,11358.0
2021-03-11 14:50:00,152.06,152.25,151.98,152.17,8506.0,137.8069,137.9791,137.7344,137.9066,8506.0
2021-03-11 15:00:00,152.15,152.16,151.89,151.99,12461.0,137.8885,137.8975,137.6528,137.7435,12461.0
2021-03-11 15:10:00,151.99,152.0,151.85,151.91,11794.0,137.7435,137.7525,137.6166,137.671,11794.0
2021-03-11 15:20:00,151.89,152.05,151.83,152.04,19720.0,137.6528,137.7978,137.5985,137.7888,19720.0
2021-03-11 15:30:00,152.0,152.01,151.53,151.55,24797.0,137.7525,137.7616,137.3266,137.3447,24797.0
2021-03-11 15:40:00,151.53,152.07,151.53,151.96,28765.0,137.3266,137.816,137.3266,137.7163,28765.0
2021-03-11 15:50:00,151.94,151.99,151.61,151.9,85965.0,137.6982,137.7435,137.3991,137.6619,85965.0
2021-03-12 09:30:00,152.45,152.45,151.5,152.15,18988.0,138.1604,138.1604,137.2994,137.8885,18988.0
2021-03-12 09:40:00,151.98,152.21,151.65,151.92,6702.0,137.7344,137.9429,137.4353,137.68,6702.0
2021-03-12 09:50:00,151.98,152.04,151.6,151.74,7332.0,137.7344,137.7888,137.39,137.5169,7332.0
2021-03-12 10:00:00,151.83,152.4,151.82,152.15,13818.0,137.5985,138.115,137.5894,137.8885,13818.0
2021-03-12 10:10:00,152.06,152.26,151.98,152.26,5943.0,137.8069,137.9882,137.7344,137.9882,5943.0
2021-03-12 10:20:00,152.19,152.46,152.01,152.39,5368.0,137.9247,138.1694,137.7616,138.106,5368.0
2021-03-12 10:30:00,152.41,152.64,152.3,152.58,13175.0,138.1241,138.3325,138.0244,138.2782,13175.0
2021-03-12 10:40:00,152.56,152.57,152.21,152.41,6022.0,138.26,138.2691,137.9429,138.1241,6022.0
2021-03-12 10:50:00,152.39,152.71,152.33,152.6,10280.0,138.106,138.396,138.0516,138.2963,10280.0
2021-03-12 11:00:00,152.55,152.55,151.99,152.05,12694.0,138.251,138.251,137.7435,137.7978,12694.0
2021-03-12 11:10:00,152.07,152.11,151.58,151.58,7649.0,137.816,137.8522,137.3719,137.3719,7649.0
2021-03-12 11:20:00,151.5,151.66,151.41,151.44,4684.0,137.2994,137.4444,137.2178,137.245,4684.0
2021-03-12 11:30:00,151.55,151.67,151.3,151.4,15711.0,137.3447,137.4535,137.1181,137.2088,15711.0
2021-03-12 11:40:00,151.37,151.94,151.21,151.88,17573.0,137.1816,137.6982,137.0366,137.6438,17573.0
2021-03-12 11:50:00,151.87,152.13,151.78,151.98,8851.0,137.6347,137.8704,137.5532,137.7344,8851.0
2021-03-12 12:00:00,151.92,152.16,151.85,152.14,9343.0,137.68,137.8975,137.6166,137.8794,9343.0
2021-03-12 12:10:00,152.11,152.11,151.78,151.89,9746.0,137.8522,137.8522,137.5532,137.6528,9746.0
2021-03-12 12:20:00,151.84,151.95,151.64,151.83,6679.0,137.6075,137.7072,137.4263,137.5985,6679.0
2021-03-12 12:30:00,151.82,152.14,151.82,151.98,5535.0,137.5894,137.8794,137.5894,137.7344,5535.0
2021-03-12 12:40:00,152.02,152.23,152.01,152.1,5405.0,137.7707,137.961,137.7616,137.8432,5405.0
2021-03-12 12:50:00,152.1,152.15,151.98,152.15,5771.0,137.8432,137.8885,137.7344,137.8885,5771.0
2021-03-12 13:00:00,152.22,152.38,152.18,152.26,5400.0,137.9519,138.0969,137.9157,137.9882,5400.0
2021-03-12 13:10:00,152.27,152.29,152.14,152.14,6639.0,137.9972,138.0154,137.8794,137.8794,6639.0
2021-03-12 13:20:00,152.11,152.43,152.02,152.43,6691.0,137.8522,138.1422,137.7707,138.1422,6691.0
2021-03-12 13:30:00,152.44,152.54,152.4,152.54,7521.0,138.1513,138.2419,138.115,138.2419,7521.0
2021-03-12 13:40:00,152.55,152.55,152.42,152.54,8210.0,138.251,138.251,138.1332,138.2419,8210.0
2021-03-12 13:50:00,152.63,152.78,152.62,152.77,4332.0,138.3235,138.4594,138.3144,138.4504,4332.0
2021-03-12 14:00:00,152.77,152.88,152.64,152.75,2888.0,138.4504,138.5501,138.3325,138.4322,2888.0
2021-03-12 14:10:00,152.74,152.74,152.58,152.59,5677.0,138.4232,138.4232,138.2782,138.2872,5677.0
2021-03-12 14:20:00,152.57,152.63,152.56,152.62,5809.0,138.2691,138.3235,138.26,138.3144,5809.0
2021-03-12 14:30:00,152.66,152.74,152.39,152.44,14249.0,138.3507,138.4232,138.106,138.1513,14249.0
2021-03-12 14:40:00,152.42,152.52,152.32,152.38,11416.0,138.1332,138.2238,138.0425,138.0969,11416.0
2021-03-12 14:50:00,152.34,152.38,152.13,152.22,9732.0,138.0607,138.0969,137.8704,137.9519,9732.0
2021-03-12 15:00:00,152.19,152.32,152.03,152.06,11716.0,137.9247,138.0425,137.7797,137.8069,11716.0
2021-03-12 15:10:00,152.03,152.17,151.98,152.1,12947.0,137.7797,137.9066,137.7344,137.8432,12947.0
2021-03-12 15:20:00,152.14,152.44,152.13,152.44,14965.0,137.8794,138.1513,137.8704,138.1513,14965.0
2021-03-12 15:30:00,152.46,152.54,152.17,152.3,22549.0,138.1694,138.2419,137.9066,138.0244,22549.0
2021-03-12 15:40:00,152.32,152.51,152.29,152.38,20557.0,138.0425,138.2147,138.0154,138.0969,20557.0
2021-03-12 15:50:00,152.38,152.5,152.17,152.5,46947.0,138.0969,138.2057,137.9066,138.2057,46947.0
2021-03-15 09:30:00,153.37,153.53,152.63,152.91,31887.0,138.9941,139.1391,138.3235,138.5772,31887.0
2021-03-15 09:40:00,153.03,153.3,152.65,152.65,9074.0,138.686,138.9307,138.3416,138.3416,9074.0
2021-03-15 09:50:00,152.71,152.94,152.34,152.56,10058.0,138.396,138.6044,138.0607,138.26,10058.0
2021-03-15 10:00:00,152.55,152.55,152.18,152.41,6256.0,138.251,138.251,137.9157,138.1241,6256.0
2021-03-15 10:10:00,152.36,152.43,151.88,151.96,4099.0,138.0788,138.1422,137.6438,137.7163,4099.0
2021-03-15 10:20:00,152.01,152.05,151.69,151.69,6402.0,137.7616,137.7978,137.4716,137.4716,6402.0
2021-03-15 10:30:00,151.69,151.81,151.28,151.72,7771.0,137.4716,137.5803,137.1,137.4988,7771.0
2021-03-15 10:40:00,151.8,151.81,151.52,151.61,8911.0,137.5713,137.5803,137.3175,137.3991,8911.0
2021-03-15 10:50:00,151.54,152.13,151.52,151.82,10208.0,137.3357,137.8704,137.3175,137.5894,10208.0
2021-03-15 11:00:00,151.8,152.05,151.79,151.86,9928.0,137.5713,137.7978,137.5622,137.6257,9928.0
2021-03-15 11:10:00,151.82,151.84,151.44,151.71,10111.0,137.5894,137.6075,137.245,137.4897,10111.0
2021-03-15 11:20:00,151.72,151.89,151.43,151.5,10297.0,137.4988,137.6528,137.236,137.2994,10297.0
2021-03-15 11:30:00,151.57,151.85,151.48,151.85,6964.0,137.3628,137.6166,137.2813,137.6166,6964.0
2021-03-15 11:40:00,151.82,151.95,151.66,151.9,7233.0,137.5894,137.7072,137.4444,137.6619,7233.0
2021-03-15 11:50:00,151.94,152.21,151.92,152.17,4301.0,137.6982,137.9429,137.68,137.9066,4301.0
2021-03-15 12:00:00,152.12,152.21,151.97,152.21,6931.0,137.8613,137.9429,137.7253,137.9429,6931.0
2021-03-15 12:10:00,152.22,152.24,152.04,152.05,4542.0,137.9519,137.97,137.7888,137.7978,4542.0
2021-03-15 12:20:00,152.03,152.6,151.94,152.58,10718.0,137.7797,138.2963,137.6982,138.2782,10718.0
2021-03-15 12:30:00,152.61,152.61,152.15,152.48,21780.0,138.3054,138.3054,137.8885,138.1875,21780.0
2021-03-15 12:40:00,152.52,152.52,152.14,152.3,14214.0,138.2238,138.2238,137.8794,138.0244,14214.0
2021-03-15 12:50:00,152.28,152.56,152.27,152.53,9450.0,138.0063,138.26,137.9972,138.2329,9450.0
2021-03-15 13:00:00,152.54,152.59,152.4,152.49,9189.0,138.2419,138.2872,138.115,138.1966,9189.0
2021-03-15 13:10:00,152.51,152.61,152.45,152.6,9360.0,138.2147,138.3054,138.1604,138.2963,9360.0
2021-03-15 13:20:00,152.55,152.65,152.37,152.53,14467.0,138.251,138.3416,138.0879,138.2329,14467.0
2021-03-15 13:30:00,152.53,152.6,152.4,152.6,5879.0,138.2329,138.2963,138.115,138.2963,5879.0
2021-03-15 13:40:00,152.59,152.71,152.5,152.54,8213.0,138.2872,138.396,138.2057,138.2419,8213.0
2021-03-15 13:50:00,152.58,152.66,152.5,152.55,5807.0,138.2782,138.3507,138.2057,138.251,5807.0
2021-03-15 14:00:00,152.55,152.82,152.54,152.76,5369.0,138.251,138.4957,138.2419,138.4413,5369.0
2021-03-15 14:10:00,152.77,152.97,152.73,152.83,10089.0,138.4504,138.6316,138.4141,138.5047,10089.0
2021-03-15 14:20:00,152.8,153.0,152.76,152.84,5650.0,138.4775,138.6588,138.4413,138.5138,5650.0
2021-03-15 14:30:00,152.86,152.99,152.76,152.86,9761.0,138.5319,138.6497,138.4413,138.5319,9761.0
2021-03-15 14:40:00,152.92,152.94,152.72,152.72,9549.0,138.5863,138.6044,138.405,138.405,9549.0
2021-03-15 14:50:00,152.71,152.71,152.56,152.6,6643.0,138.396,138.396,138.26,138.2963,6643.0
2021-03-15 15:00:00,152.62,152.7,152.48,152.7,10086.0,138.3144,138.3869,138.1875,138.3869,10086.0
2021-03-15 15:10:00,152.71,152.71,152.36,152.4,9132.0,138.396,138.396,138.0788,138.115,9132.0
2021-03-15 15:20:00,152.37,152.55,152.37,152.55,11603.0,138.0879,138.251,138.0879,138.251,11603.0
2021-03-15 15:30:00,152.53,152.63,152.36,152.63,14361.0,138.2329,138.3235,138.0788,138.3235,14361.0
2021-03-15 15:40:00,152.6,152.91,152.51,152.86,21054.0,138.2963,138.5772,138.2147,138.5319,21054.0
2021-03-15 15:50:00,152.92,153.35,152.77,153.34,61701.0,138.5863,138.976,138.4504,138.9669,61701.0
2021-03-16 09:30:00,153.75,154.2,153.3,153.59,27300.0,139.3385,139.7463,138.9307,139.1935,27300.0
2021-03-16 09:40:00,153.45,154.27,153.4,154.07,16586.0,139.0666,139.8098,139.0213,139.6285,16586.0
2021-03-16 09:50:00,154.07,154.23,153.63,153.68,17036.0,139.6285,139.7735,139.2298,139.2751,17036.0
2021-03-16 10:00:00,153.63,153.78,153.25,153.31,25539.0,139.2298,139.3657,138.8854,138.9397,25539.0
2021-03-16 10:10:00,153.23,153.86,153.12,153.71,12795.0,138.8672,139.4382,138.7676,139.3023,12795.0
2021-03-16 10:20:00,153.78,153.82,153.38,153.52,9243.0,139.3657,139.4019,139.0032,139.1301,9243.0
2021-03-16 10:30:00,153.59,153.76,153.39,153.43,14167.0,139.1935,139.3476,139.0122,139.0485,14167.0
2021-03-16 10:40:00,153.52,153.76,153.48,153.75,7610.0,139.1301,139.3476,139.0938,139.3385,7610.0
2021-03-16 10:50:00,153.74,153.8,153.39,153.52,8924.0,139.3294,139.3838,139.0122,139.1301,8924.0
2021-03-16 11:00:00,153.57,153.83,153.49,153.65,7959.0,139.1754,139.411,139.1029,139.2479,7959.0
2021-03-16 11:10:00,153.6,153.75,153.46,153.68,6652.0,139.2026,139.3385,139.0757,139.2751,6652.0
2021-03-16 11:20:00,153.67,153.7,153.45,153.68,4803.0,139.266,139.2932,139.0666,139.2751,4803.0
2021-03-16 11:30:00,153.63,153.71,153.42,153.43,2825.0,139.2298,139.3023,139.0394,139.0485,2825.0
2021-03-16 11:40:00,153.35,153.43,153.11,153.33,8802.0,138.976,139.0485,138.7585,138.9579,8802.0
2021-03-16 11:50:00,153.32,153.39,153.05,153.27,6443.0,138.9488,139.0122,138.7041,138.9035,6443.0
2021-03-16 12:00:00,153.3,153.36,152.93,153.05,36702.0,138.9307,138.9851,138.5954,138.7041,36702.0
2021-03-16 12:10:00,153.05,153.27,152.98,153.27,9429.0,138.7041,138.9035,138.6407,138.9035,9429.0
2021-03-16 12:20:00,153.24,153.76,153.16,153.67,16351.0,138.8763,139.3476,138.8038,139.266,16351.0
2021-03-16 12:30:00,153.69,153.74,153.21,153.21,31911.0,139.2841,139.3294,138.8491,138.8491,31911.0
2021-03-16 12:40:00,153.26,153.35,153.14,153.23,13269.0,138.8944,138.976,138.7857,138.8672,13269.0
2021-03-16 12:50:00,153.16,153.39,153.16,153.33,6250.0,138.8038,139.0122,138.8038,138.9579,6250.0
2021-03-16 13:00:00,153.36,153.41,153.11,153.17,27528.0,138.9851,139.0304,138.7585,138.8129,27528.0
2021-03-16 13:10:00,153.2,153.28,153.1,153.17,12599.0,138.8401,138.9126,138.7494,138.8129,12599.0
2021-03-16 13:20:00,153.19,153.28,153.05,153.06,15262.0,138.831,138.9126,138.7041,138.7132,15262.0
2021-03-16 13:30:00,153.05,153.08,152.93,152.94,9614.0,138.7041,138.7313,138.5954,138.6044,9614.0
2021-03-16 13:40:00,152.92,152.97,152.74,152.81,11456.0,138.5863,138.6316,138.4232,138.4866,11456.0
2021-03-16 13:50:00,152.82,152.94,152.63,152.75,17782.0,138.4957,138.6044,138.3235,138.4322,17782.0
2021-03-16 14:00:00,152.71,152.8,152.63,152.76,6759.0,138.396,138.4775,138.3235,138.4413,6759.0
2021-03-16 14:10:00,152.81,153.0,152.71,152.93,11583.0,138.4866,138.6588,138.396,138.5954,11583.0
2021-03-16 14:20:00,152.94,153.59,152.94,153.53,8357.0,138.6044,139.1935,138.6044,139.1391,8357.0
2021-03-16 14:30:00,153.54,153.54,153.35,153.43,5632.0,139.1482,139.1482,138.976,139.0485,5632.0
2021-03-16 14:40:00,153.49,153.85,153.42,153.68,6970.0,139.1029,139.4291,139.0394,139.2751,6970.0
2021-03-16 14:50:00,153.71,153.91,153.64,153.73,9291.0,139.3023,139.4835,139.2388,139.3204,9291.0
2021-03-16 15:00:00,153.73,153.73,153.57,153.59,8341.0,139.3204,139.3204,139.1754,139.1935,8341.0
2021-03-16 15:10:00,153.58,153.82,153.52,153.79,10220.0,139.1844,139.4019,139.1301,139.3748,10220.0
2021-03-16 15:20:00,153.81,153.81,153.57,153.71,9299.0,139.3929,139.3929,139.1754,139.3023,9299.0
2021-03-16 15:30:00,153.69,153.91,153.56,153.74,17914.0,139.2841,139.4835,139.1663,139.3294,17914.0
2021-03-16 15:40:00,153.75,153.85,153.63,153.71,17693.0,139.3385,139.4291,139.2298,139.3023,17693.0
2021-03-16 15:50:00,153.71,153.77,153.43,153.49,71640.0,139.3023,139.3566,139.0485,139.1029,71640.0
2021-03-17 09:30:00,155.47,155.47,154.63,154.95,47088.0,140.8973,140.8973,140.136,140.426,47088.0
2021-03-17 09:40:00,154.77,155.76,154.54,155.66,20044.0,140.2629,141.1601,140.0545,141.0695,20044.0
2021-03-17 09:50:00,155.61,155.72,154.54,154.54,16190.0,141.0242,141.1238,140.0545,140.0545,16190.0
2021-03-17 10:00:00,154.63,154.8,153.91,154.17,17270.0,140.136,140.2901,139.4835,139.7191,17270.0
2021-03-17 10:10:00,154.25,154.28,153.69,153.89,12602.0,139.7916,139.8188,139.2841,139.4654,12602.0
2021-03-17 10:20:00,153.89,154.58,153.88,154.48,16126.0,139.4654,140.0907,139.4563,140.0001,16126.0
2021-03-17 10:30:00,154.56,154.74,154.27,154.74,11252.0,140.0726,140.2357,139.8098,140.2357,11252.0
2021-03-17 10:40:00,154.74,155.27,154.74,155.08,12934.0,140.2357,140.716,140.2357,140.5438,12934.0
2021-03-17 10:50:00,155.06,155.48,154.85,155.1,19001.0,140.5257,140.9063,140.3354,140.562,19001.0
2021-03-17 11:00:00,155.11,155.3,154.74,154.75,8992.0,140.571,140.7432,140.2357,140.2448,8992.0
2021-03-17 11:10:00,154.81,155.1,154.7,154.91,8848.0,140.2991,140.562,140.1995,140.3898,8848.0
2021-03-17 11:20:00,154.79,155.04,154.79,154.95,7075.0,140.281,140.5076,140.281,140.426,7075.0
2021-03-17 11:30:00,155.01,155.42,155.0,155.36,5470.0,140.4804,140.852,140.4713,140.7976,5470.0
2021-03-17 11:40:00,155.38,155.79,155.21,155.66,17621.0,140.8157,141.1873,140.6617,141.0695,17621.0
2021-03-17 11:50:00,155.65,155.86,155.58,155.72,7650.0,141.0604,141.2507,140.997,141.1238,7650.0
2021-03-17 12:00:00,155.74,155.8,155.49,155.54,10789.0,141.142,141.1963,140.9154,140.9607,10789.0
2021-03-17 12:10:00,155.54,155.69,155.38,155.4,9678.0,140.9607,141.0967,140.8157,140.8338,9678.0
2021-03-17 12:20:00,155.46,155.5,155.31,155.34,7028.0,140.8882,140.9245,140.7523,140.7795,7028.0
2021-03-17 12:30:00,155.38,155.38,155.08,155.12,7276.0,140.8157,140.8157,140.5438,140.5801,7276.0
2021-03-17 12:40:00,155.09,155.23,155.08,155.09,9708.0,140.5529,140.6798,140.5438,140.5529,9708.0
2021-03-17 12:50:00,155.11,155.22,155.0,155.1,11044.0,140.571,140.6707,140.4713,140.562,11044.0
2021-03-17 13:00:00,155.14,155.29,155.02,155.25,14522.0,140.5982,140.7342,140.4895,140.6979,14522.0
2021-03-17 13:10:00,155.2,155.54,155.2,155.34,9010.0,140.6526,140.9607,140.6526,140.7795,9010.0
2021-03-17 13:20:00,155.33,155.34,155.14,155.21,6534.0,140.7704,140.7795,140.5982,140.6617,6534.0
2021-03-17 13:30:00,155.26,155.31,154.79,154.82,14988.0,140.707,140.7523,140.281,140.3082,14988.0
2021-03-17 13:40:00,154.88,154.88,154.52,154.56,13446.0,140.3626,140.3626,140.0363,140.0726,13446.0
2021-03-17 13:50:00,154.58,154.81,154.54,154.8,9015.0,140.0907,140.2991,140.0545,140.2901,9015.0
2021-03-17 14:00:00,154.78,155.73,154.78,155.05,16252.0,140.272,141.1329,140.272,140.5166,16252.0
2021-03-17 14:10:00,155.04,155.04,154.63,154.74,10878.0,140.5076,140.5076,140.136,140.2357,10878.0
2021-03-17 14:20:00,154.75,154.91,154.64,154.74,10511.0,140.2448,140.3898,140.1451,140.2357,10511.0
2021-03-17 14:30:00,154.67,154.68,154.39,154.6,19662.0,140.1723,140.1813,139.9185,140.1088,19662.0
2021-03-17 14:40:00,154.59,154.94,154.53,154.74,14217.0,140.0998,140.417,140.0454,140.2357,14217.0
2021-03-17 14:50:00,154.71,155.15,154.69,155.15,13455.0,140.2085,140.6073,140.1904,140.6073,13455.0
2021-03-17 15:00:00,155.12,155.18,154.89,155.0,18295.0,140.5801,140.6345,140.3716,140.4713,18295.0
2021-03-17 15:10:00,154.95,155.04,154.78,155.01,12728.0,140.426,140.5076,140.272,140.4804,12728.0
2021-03-17 15:20:00,155.04,155.21,154.91,155.09,15411.0,140.5076,140.6617,140.3898,140.5529,15411.0
2021-03-17 15:30:00,155.08,155.2,154.9,155.1,20413.0,140.5438,140.6526,140.3807,140.562,20413.0
2021-03-17 15:40:00,155.08,155.23,154.99,155.04,22204.0,140.5438,140.6798,140.4623,140.5076,22204.0
2021-03-17 15:50:00,155.04,155.04,154.52,154.55,73805.0,140.5076,140.5076,140.0363,140.0635,73805.0
2021-03-18 09:30:00,154.04,154.63,154.0,154.4,16048.0,139.6013,140.136,139.5651,139.9276,16048.0
2021-03-18 09:40:00,154.38,155.57,154.38,154.82,8082.0,139.9095,140.9879,139.9095,140.3082,8082.0
2021-03-18 09:50:00,154.87,154.94,154.47,154.71,9714.0,140.3535,140.417,139.991,140.2085,9714.0
2021-03-18 10:00:00,154.73,154.94,154.6,154.92,8474.0,140.2266,140.417,140.1088,140.3988,8474.0
2021-03-18 10:10:00,154.99,155.04,154.73,154.73,3029.0,140.4623,140.5076,140.2266,140.2266,3029.0
2021-03-18 10:20:00,154.8,154.89,154.42,154.42,6284.0,140.2901,140.3716,139.9457,139.9457,6284.0
2021-03-18 10:30:00,154.33,154.33,154.15,154.18,7851.0,139.8641,139.8641,139.701,139.7282,7851.0
2021-03-18 10:40:00,154.15,154.45,154.15,154.37,2620.0,139.701,139.9729,139.701,139.9004,2620.0
2021-03-18 10:50:00,154.36,155.11,154.27,155.05,9882.0,139.8913,140.571,139.8098,140.5166,9882.0
2021-03-18 11:00:00,154.99,155.16,154.63,154.99,7821.0,140.4623,140.6163,140.136,140.4623,7821.0
2021-03-18 11:10:00,154.95,155.42,154.92,155.11,20704.0,140.426,140.852,140.3988,140.571,20704.0
2021-03-18 11:20:00,155.23,155.53,155.19,155.47,10563.0,140.6798,140.9517,140.6435,140.8973,10563.0
2021-03-18 11:30:00,155.41,155.63,155.21,155.62,10943.0,140.8429,141.0423,140.6617,141.0332,10943.0
2021-03-18 11:40:00,155.65,155.84,155.51,155.81,9073.0,141.0604,141.2326,140.9335,141.2054,9073.0
2021-03-18 11:50:00,155.81,156.12,155.75,156.01,12674.0,141.2054,141.4864,141.151,141.3867,12674.0
2021-03-18 12:00:00,156.07,156.2,155.95,156.19,12346.0,141.441,141.5589,141.3323,141.5498,12346.0
2021-03-18 12:10:00,156.17,156.25,156.05,156.25,8711.0,141.5317,141.6042,141.4229,141.6042,8711.0
2021-03-18 12:20:00,156.24,156.24,155.5,155.5,5336.0,141.5951,141.5951,140.9245,140.9245,5336.0
2021-03-18 12:30:00,155.43,155.66,155.28,155.38,6581.0,140.861,141.0695,140.7251,140.8157,6581.0
2021-03-18 12:40:00,155.38,155.69,155.38,155.58,2948.0,140.8157,141.0967,140.8157,140.997,2948.0
2021-03-18 12:50:00,155.63,155.65,155.15,155.22,5902.0,141.0423,141.0604,140.6073,140.6707,5902.0
2021-03-18 13:00:00,155.27,155.29,155.12,155.12,3744.0,140.716,140.7342,140.5801,140.5801,3744.0
2021-03-18 13:10:00,155.12,155.22,155.1,155.22,2748.0,140.5801,140.6707,140.562,140.6707,2748.0
2021-03-18 13:20:00,155.25,155.66,155.24,155.64,6859.0,140.6979,141.0695,140.6888,141.0513,6859.0
2021-03-18 13:30:00,155.58,155.97,155.52,155.88,9460.0,140.997,141.3504,140.9426,141.2689,9460.0
2021-03-18 13:40:00,155.88,155.91,155.69,155.76,7082.0,141.2689,141.296,141.0967,141.1601,7082.0
2021-03-18 13:50:00,155.76,155.88,155.74,155.88,4766.0,141.1601,141.2689,141.142,141.2689,4766.0
2021-03-18 14:00:00,155.82,155.9,155.64,155.89,6022.0,141.2145,141.287,141.0513,141.2779,6022.0
2021-03-18 14:10:00,155.94,155.96,155.79,155.84,6920.0,141.3232,141.3414,141.1873,141.2326,6920.0
2021-03-18 14:20:00,155.75,156.0,155.7,155.95,6437.0,141.151,141.3776,141.1057,141.3323,6437.0
2021-03-18 14:30:00,155.98,156.02,155.1,155.47,19301.0,141.3595,141.3957,140.562,140.8973,19301.0
2021-03-18 14:40:00,155.47,155.88,155.21,155.86,6046.0,140.8973,141.2689,140.6617,141.2507,6046.0
2021-03-18 14:50:00,155.84,155.84,155.62,155.67,11491.0,141.2326,141.2326,141.0332,141.0785,11491.0
2021-03-18 15:00:00,155.63,155.95,155.5,155.95,14701.0,141.0423,141.3323,140.9245,141.3323,14701.0
2021-03-18 15:10:00,156.1,156.2,155.91,156.17,8465.0,141.4682,141.5589,141.296,141.5317,8465.0
2021-03-18 15:20:00,156.22,156.42,156.07,156.28,11133.0,141.577,141.7582,141.441,141.6314,11133.0
2021-03-18 15:30:00,156.29,156.46,155.87,156.08,13300.0,141.6404,141.7945,141.2598,141.4501,13300.0
2021-03-18 15:40:00,156.08,156.1,155.81,155.89,9993.0,141.4501,141.4682,141.2054,141.2779,9993.0
2021-03-18 15:50:00,155.94,156.16,155.89,156.14,41878.0,141.3232,141.5226,141.2779,141.5045,41878.0
2021-03-19 09:30:00,156.65,156.88,156.04,156.72,107463.0,141.9667,142.1751,141.4139,142.0301,107463.0
2021-03-19 09:40:00,156.6,156.95,156.09,156.09,8013.0,141.9214,142.2386,141.4592,141.4592,8013.0
2021-03-19 09:50:00,156.11,156.25,155.18,155.79,9067.0,141.4773,141.6042,140.6345,141.1873,9067.0
2021-03-19 10:00:00,155.74,156.06,155.74,156.05,4628.0,141.142,141.432,141.142,141.4229,4628.0
2021-03-19 10:10:00,155.84,156.09,155.62,155.69,3479.0,141.2326,141.4592,141.0332,141.0967,3479.0
2021-03-19 10:20:00,155.68,155.87,155.42,155.6,6589.0,141.0876,141.2598,140.852,141.0151,6589.0
2021-03-19 10:30:00,155.66,155.81,155.39,155.45,5646.0,141.0695,141.2054,140.8248,140.8792,5646.0
2021-03-19 10:40:00,155.48,155.74,155.35,155.67,8536.0,140.9063,141.142,140.7885,141.0785,8536.0
2021-03-19 10:50:00,155.66,155.75,155.55,155.6,6504.0,141.0695,141.151,140.9698,141.0151,6504.0
2021-03-19 11:00:00,155.64,155.68,155.48,155.53,2588.0,141.0513,141.0876,140.9063,140.9517,2588.0
2021-03-19 11:10:00,155.53,155.53,155.16,155.24,2308.0,140.9517,140.9517,140.6163,140.6888,2308.0
2021-03-19 11:20:00,155.25,155.49,155.25,155.48,2451.0,140.6979,140.9154,140.6979,140.9063,2451.0
2021-03-19 11:30:00,155.39,155.63,155.3,155.61,2030.0,140.8248,141.0423,140.7432,141.0242,2030.0
2021-03-19 11:40:00,155.5,155.82,155.5,155.68,4640.0,140.9245,141.2145,140.9245,141.0876,4640.0
2021-03-19 11:50:00,155.68,155.83,155.59,155.66,3424.0,141.0876,141.2235,141.006,141.0695,3424.0
2021-03-19 12:00:00,155.62,155.7,155.49,155.7,2874.0,141.0332,141.1057,140.9154,141.1057,2874.0
2021-03-19 12:10:00,155.65,155.69,155.46,155.46,8310.0,141.0604,141.0967,140.8882,140.8882,8310.0
2021-03-19 12:20:00,155.49,155.51,155.23,155.23,5510.0,140.9154,140.9335,140.6798,140.6798,5510.0
2021-03-19 12:30:00,155.2,155.29,155.16,155.16,4561.0,140.6526,140.7342,140.6163,140.6163,4561.0
2021-03-19 12:40:00,155.17,155.3,155.17,155.27,2353.0,140.6254,140.7432,140.6254,140.716,2353.0
2021-03-19 12:50:00,155.34,155.67,155.32,155.67,6658.0,140.7795,141.0785,140.7613,141.0785,6658.0
2021-03-19 13:00:00,155.72,155.76,155.46,155.57,5680.0,141.1238,141.1601,140.8882,140.9879,5680.0
2021-03-19 13:10:00,155.58,155.62,155.35,155.5,3556.0,140.997,141.0332,140.7885,140.9245,3556.0
2021-03-19 13:20:00,155.42,155.76,155.39,155.75,3662.0,140.852,141.1601,140.8248,141.151,3662.0
2021-03-19 13:30:00,155.73,155.85,155.55,155.67,6215.0,141.1329,141.2417,140.9698,141.0785,6215.0
2021-03-19 13:40:00,155.69,155.89,155.65,155.89,3501.0,141.0967,141.2779,141.0604,141.2779,3501.0
2021-03-19 13:50:00,155.86,155.98,155.77,155.85,3878.0,141.2507,141.3595,141.1692,141.2417,3878.0
2021-03-19 14:00:00,155.79,155.8,155.65,155.74,7580.0,141.1873,141.1963,141.0604,141.142,7580.0
2021-03-19 14:10:00,155.66,155.66,155.47,155.53,6896.0,141.0695,141.0695,140.8973,140.9517,6896.0
2021-03-19 14:20:00,155.59,155.81,155.52,155.74,3429.0,141.006,141.2054,140.9426,141.142,3429.0
2021-03-19 14:30:00,155.74,155.83,155.67,155.83,4932.0,141.142,141.2235,141.0785,141.2235,4932.0
2021-03-19 14:40:00,155.82,156.08,155.82,156.02,5248.0,141.2145,141.4501,141.2145,141.3957,5248.0
2021-03-19 14:50:00,155.95,155.96,155.75,155.9,4071.0,141.3323,141.3414,141.151,141.287,4071.0
2021-03-19 15:00:00,155.93,155.93,155.84,155.88,3589.0,141.3142,141.3142,141.2326,141.2689,3589.0
2021-03-19 15:10:00,155.86,155.99,155.59,155.59,6653.0,141.2507,141.3685,141.006,141.006,6653.0
2021-03-19 15:20:00,155.59,155.84,155.57,155.79,6646.0,141.006,141.2326,140.9879,141.1873,6646.0
2021-03-19 15:30:00,155.76,156.05,155.6,155.91,14981.0,141.1601,141.4229,141.0151,141.296,14981.0
2021-03-19 15:40:00,155.95,155.97,155.17,155.28,32525.0,141.3323,141.3504,140.6254,140.7251,32525.0
2021-03-19 15:50:00,155.1,155.33,154.65,154.69,147268.0,140.562,140.7704,140.1541,140.1904,147268.0
2021-03-22 09:30:00,154.09,155.64,153.93,155.39,26083.0,139.6466,141.0513,139.5016,140.8248,26083.0
2021-03-22 09:40:00,155.39,156.28,155.36,155.98,13534.0,140.8248,141.6314,140.7976,141.3595,13534.0
2021-03-22 09:50:00,155.93,156.5,155.64,156.18,9735.0,141.3142,141.8307,141.0513,141.5407,9735.0
2021-03-22 10:00:00,156.09,156.25,155.76,156.2,12482.0,141.4592,141.6042,141.1601,141.5589,12482.0
2021-03-22 10:10:00,156.12,156.62,156.03,156.2,6013.0,141.4864,141.9395,141.4048,141.5589,6013.0
2021-03-22 10:20:00,156.35,156.55,156.0,156.0,8195.0,141.6948,141.876,141.3776,141.3776,8195.0
2021-03-22 10:30:00,156.07,156.5,156.07,156.2,5300.0,141.441,141.8307,141.441,141.5589,5300.0
2021-03-22 10:40:00,156.42,156.5,156.25,156.36,6313.0,141.7582,141.8307,141.6042,141.7039,6313.0
2021-03-22 10:50:00,156.31,156.4,156.05,156.29,7227.0,141.6585,141.7401,141.4229,141.6404,7227.0
2021-03-22 11:00:00,156.26,156.26,155.89,156.14,8873.0,141.6132,141.6132,141.2779,141.5045,8873.0
2021-03-22 11:10:00,156.18,156.37,156.12,156.17,6422.0,141.5407,141.7129,141.4864,141.5317,6422.0
2021-03-22 11:20:00,156.13,156.16,155.68,155.91,10260.0,141.4954,141.5226,141.0876,141.296,10260.0
2021-03-22 11:30:00,155.92,156.13,155.79,155.97,6370.0,141.3051,141.4954,141.1873,141.3504,6370.0
2021-03-22 11:40:00,155.93,155.94,155.54,155.62,4541.0,141.3142,141.3232,140.9607,141.0332,4541.0
2021-03-22 11:50:00,155.64,155.82,155.53,155.7,6442.0,141.0513,141.2145,140.9517,141.1057,6442.0
2021-03-22 12:00:00,155.7,155.73,155.61,155.7,5658.0,141.1057,141.1329,141.0242,141.1057,5658.0
2021-03-22 12:10:00,155.65,155.91,155.56,155.88,4469.0,141.0604,141.296,140.9788,141.2689,4469.0
2021-03-22 12:20:00,155.85,155.97,155.69,155.88,4300.0,141.2417,141.3504,141.0967,141.2689,4300.0
2021-03-22 12:30:00,155.93,155.94,155.72,155.74,5806.0,141.3142,141.3232,141.1238,141.142,5806.0
2021-03-22 12:40:00,155.77,155.87,155.5,155.56,16027.0,141.1692,141.2598,140.9245,140.9788,16027.0
2021-03-22 12:50:00,155.59,155.65,155.5,155.54,5998.0,141.006,141.0604,140.9245,140.9607,5998.0
2021-03-22 13:00:00,155.56,155.73,155.44,155.73,5506.0,140.9788,141.1329,140.8701,141.1329,5506.0
2021-03-22 13:10:00,155.73,155.73,155.42,155.44,4101.0,141.1329,141.1329,140.852,140.8701,4101.0
2021-03-22 13:20:00,155.44,155.44,155.26,155.3,6260.0,140.8701,140.8701,140.707,140.7432,6260.0
2021-03-22 13:30:00,155.31,155.42,155.23,155.34,6340.0,140.7523,140.852,140.6798,140.7795,6340.0
2021-03-22 13:40:00,155.38,155.4,155.22,155.22,3155.0,140.8157,140.8338,140.6707,140.6707,3155.0
2021-03-22 13:50:00,155.24,155.25,154.97,155.03,3140.0,140.6888,140.6979,140.4441,140.4985,3140.0
2021-03-22 14:00:00,155.04,155.38,155.04,155.34,4217.0,140.5076,140.8157,140.5076,140.7795,4217.0
2021-03-22 14:10:00,155.35,155.72,155.35,155.7,7215.0,140.7885,141.1238,140.7885,141.1057,7215.0
2021-03-22 14:20:00,155.7,155.7,155.51,155.62,3953.0,141.1057,141.1057,140.9335,141.0332,3953.0
2021-03-22 14:30:00,155.6,155.8,155.56,155.79,3854.0,141.0151,141.1963,140.9788,141.1873,3854.0
2021-03-22 14:40:00,155.85,155.9,155.62,155.63,3379.0,141.2417,141.287,141.0332,141.0423,3379.0
2021-03-22 14:50:00,155.66,155.77,155.58,155.62,5264.0,141.0695,141.1692,140.997,141.0332,5264.0
2021-03-22 15:00:00,155.6,155.93,155.59,155.9,4823.0,141.0151,141.3142,141.006,141.287,4823.0
2021-03-22 15:10:00,155.88,156.08,155.84,155.9,6925.0,141.2689,141.4501,141.2326,141.287,6925.0
2021-03-22 15:20:00,155.89,155.95,155.72,155.88,7283.0,141.2779,141.3323,141.1238,141.2689,7283.0
2021-03-22 15:30:00,155.86,156.15,155.73,156.02,12452.0,141.2507,141.5135,141.1329,141.3957,12452.0
2021-03-22 15:40:00,156.04,156.17,155.85,156.14,15856.0,141.4139,141.5317,141.2417,141.5045,15856.0
2021-03-22 15:50:00,156.17,156.6,156.17,156.37,41623.0,141.5317,141.9214,141.5317,141.7129,41623.0
2021-03-23 09:30:00,156.58,156.92,156.12,156.12,28757.0,141.9032,142.2114,141.4864,141.4864,28757.0
2021-03-23 09:40:00,156.19,156.72,155.84,156.72,7196.0,141.5498,142.0301,141.2326,142.0301,7196.0
2021-03-23 09:50:00,156.66,156.76,156.41,156.42,3113.0,141.9757,142.0664,141.7492,141.7582,3113.0
2021-03-23 10:00:00,156.42,156.67,156.29,156.4,3401.0,141.7582,141.9848,141.6404,141.7401,3401.0
2021-03-23 10:10:00,156.5,156.69,156.21,156.63,6407.0,141.8307,142.0029,141.5679,141.9486,6407.0
2021-03-23 10:20:00,156.67,156.86,156.63,156.74,9604.0,141.9848,142.157,141.9486,142.0482,9604.0
2021-03-23 10:30:00,156.74,156.9,156.65,156.76,6339.0,142.0482,142.1932,141.9667,142.0664,6339.0
2021-03-23 10:40:00,156.74,156.74,156.22,156.32,8867.0,142.0482,142.0482,141.577,141.6676,8867.0
2021-03-23 10:50:00,156.26,156.66,156.22,156.35,7654.0,141.6132,141.9757,141.577,141.6948,7654.0
2021-03-23 11:00:00,156.42,156.54,156.15,156.49,7579.0,141.7582,141.867,141.5135,141.8217,7579.0
2021-03-23 11:10:00,156.53,156.75,156.45,156.48,6700.0,141.8579,142.0573,141.7854,141.8126,6700.0
2021-03-23 11:20:00,156.53,157.08,156.52,157.02,7687.0,141.8579,142.3564,141.8489,142.302,7687.0
2021-03-23 11:30:00,157.02,157.2,157.02,157.13,4547.0,142.302,142.4651,142.302,142.4017,4547.0
2021-03-23 11:40:00,157.13,157.13,156.68,156.71,8838.0,142.4017,142.4017,141.9939,142.0211,8838.0
2021-03-23 11:50:00,156.81,157.18,156.81,157.09,5304.0,142.1117,142.447,142.1117,142.3654,5304.0
2021-03-23 12:00:00,157.16,157.24,156.68,156.77,8113.0,142.4289,142.5014,141.9939,142.0754,8113.0
2021-03-23 12:10:00,156.8,156.96,156.69,156.81,9147.0,142.1026,142.2476,142.0029,142.1117,9147.0
2021-03-23 12:20:00,156.71,156.77,156.34,156.34,9182.0,142.0211,142.0754,141.6857,141.6857,9182.0
2021-03-23 12:30:00,156.41,156.49,156.2,156.45,6737.0,141.7492,141.8217,141.5589,141.7854,6737.0
2021-03-23 12:40:00,156.37,156.38,156.22,156.35,4079.0,141.7129,141.722,141.577,141.6948,4079.0
2021-03-23 12:50:00,156.32,156.68,156.32,156.53,12289.0,141.6676,141.9939,141.6676,141.8579,12289.0
2021-03-23 13:00:00,156.67,156.67,156.5,156.53,5501.0,141.9848,141.9848,141.8307,141.8579,5501.0
2021-03-23 13:10:00,156.62,156.71,156.51,156.6,3906.0,141.9395,142.0211,141.8398,141.9214,3906.0
2021-03-23 13:20:00,156.6,156.6,156.4,156.46,3450.0,141.9214,141.9214,141.7401,141.7945,3450.0
2021-03-23 13:30:00,156.44,156.63,156.44,156.58,3970.0,141.7764,141.9486,141.7764,141.9032,3970.0
2021-03-23 13:40:00,156.51,156.57,156.41,156.56,3273.0,141.8398,141.8942,141.7492,141.8851,3273.0
2021-03-23 13:50:00,156.52,156.93,156.52,156.8,10868.0,141.8489,142.2204,141.8489,142.1026,10868.0
2021-03-23 14:00:00,156.81,156.87,156.47,156.71,10138.0,142.1117,142.1661,141.8035,142.0211,10138.0
2021-03-23 14:10:00,156.66,156.73,156.57,156.57,4001.0,141.9757,142.0392,141.8942,141.8942,4001.0
2021-03-23 14:20:00,156.57,156.83,156.47,156.83,3636.0,141.8942,142.1298,141.8035,142.1298,3636.0
2021-03-23 14:30:00,156.86,156.9,156.67,156.85,5931.0,142.157,142.1932,141.9848,142.1479,5931.0
2021-03-23 14:40:00,156.85,156.87,156.69,156.83,4485.0,142.1479,142.1661,142.0029,142.1298,4485.0
2021-03-23 14:50:00,156.83,157.19,156.82,157.06,7122.0,142.1298,142.4561,142.1207,142.3382,7122.0
2021-03-23 15:00:00,157.11,157.23,157.1,157.16,7153.0,142.3836,142.4923,142.3745,142.4289,7153.0
2021-03-23 15:10:00,157.19,157.19,156.7,156.86,8770.0,142.4561,142.4561,142.012,142.157,8770.0
2021-03-23 15:20:00,156.78,156.81,156.45,156.62,6833.0,142.0845,142.1117,141.7854,141.9395,6833.0
2021-03-23 15:30:00,156.53,156.81,156.46,156.81,11322.0,141.8579,142.1117,141.7945,142.1117,11322.0
2021-03-23 15:40:00,156.8,156.87,156.49,156.74,17346.0,142.1026,142.1661,141.8217,142.0482,17346.0
2021-03-23 15:50:00,156.52,156.98,156.41,156.87,55915.0,141.8489,142.2657,141.7492,142.1661,55915.0
2021-03-24 09:30:00,156.05,156.11,154.92,155.94,24073.0,141.4229,141.4773,140.3988,141.3232,24073.0
2021-03-24 09:40:00,155.85,156.75,155.85,156.73,7377.0,141.2417,142.0573,141.2417,142.0392,7377.0
2021-03-24 09:50:00,156.91,157.1,156.41,156.5,10101.0,142.2023,142.3745,141.7492,141.8307,10101.0
2021-03-24 10:00:00,156.4,156.44,156.06,156.1,7215.0,141.7401,141.7764,141.432,141.4682,7215.0
2021-03-24 10:10:00,156.18,156.36,156.05,156.16,4289.0,141.5407,141.7039,141.4229,141.5226,4289.0
2021-03-24 10:20:00,156.31,156.35,156.14,156.31,3831.0,141.6585,141.6948,141.5045,141.6585,3831.0
2021-03-24 10:30:00,156.38,156.5,156.09,156.09,4595.0,141.722,141.8307,141.4592,141.4592,4595.0
2021-03-24 10:40:00,156.13,156.31,156.02,156.27,8905.0,141.4954,141.6585,141.3957,141.6223,8905.0
2021-03-24 10:50:00,156.48,156.7,156.34,156.69,9803.0,141.8126,142.012,141.6857,142.0029,9803.0
2021-03-24 11:00:00,156.7,157.0,156.5,156.81,8108.0,142.012,142.2839,141.8307,142.1117,8108.0
2021-03-24 11:10:00,156.85,157.09,156.76,156.96,8887.0,142.1479,142.3654,142.0664,142.2476,8887.0
2021-03-24 11:20:00,156.96,156.96,156.63,156.82,9881.0,142.2476,142.2476,141.9486,142.1207,9881.0
2021-03-24 11:30:00,156.88,156.98,156.74,156.98,18240.0,142.1751,142.2657,142.0482,142.2657,18240.0
2021-03-24 11:40:00,156.94,157.36,156.92,157.22,11329.0,142.2295,142.6101,142.2114,142.4832,11329.0
2021-03-24 11:50:00,157.21,157.49,157.18,157.49,13995.0,142.4742,142.7279,142.447,142.7279,13995.0
2021-03-24 12:00:00,157.47,157.61,157.29,157.37,6631.0,142.7098,142.8367,142.5467,142.6192,6631.0
2021-03-24 12:10:00,157.35,157.41,157.17,157.33,7339.0,142.6011,142.6554,142.4379,142.5829,7339.0
2021-03-24 12:20:00,157.3,157.38,157.12,157.3,24469.0,142.5557,142.6283,142.3926,142.5557,24469.0
2021-03-24 12:30:00,157.3,157.5,157.27,157.37,6213.0,142.5557,142.737,142.5286,142.6192,6213.0
2021-03-24 12:40:00,157.36,157.45,157.27,157.28,4186.0,142.6101,142.6917,142.5286,142.5376,4186.0
2021-03-24 12:50:00,157.32,157.48,157.22,157.28,14056.0,142.5739,142.7189,142.4832,142.5376,14056.0
2021-03-24 13:00:00,157.25,157.36,157.14,157.36,13272.0,142.5104,142.6101,142.4107,142.6101,13272.0
2021-03-24 13:10:00,157.35,157.45,157.26,157.34,4972.0,142.6011,142.6917,142.5195,142.592,4972.0
2021-03-24 13:20:00,157.3,157.37,157.24,157.36,16346.0,142.5557,142.6192,142.5014,142.6101,16346.0
2021-03-24 13:30:00,157.3,157.32,157.04,157.1,5517.0,142.5557,142.5739,142.3201,142.3745,5517.0
2021-03-24 13:40:00,157.09,157.29,156.91,157.26,10396.0,142.3654,142.5467,142.2023,142.5195,10396.0
2021-03-24 13:50:00,157.37,157.45,157.2,157.26,6918.0,142.6192,142.6917,142.4651,142.5195,6918.0
2021-03-24 14:00:00,157.23,157.41,157.15,157.35,10102.0,142.4923,142.6554,142.4198,142.6011,10102.0
2021-03-24 14:10:00,157.36,157.88,157.36,157.78,6431.0,142.6101,143.0814,142.6101,142.9908,6431.0
2021-03-24 14:20:00,157.72,158.1,157.49,157.49,10310.0,142.9364,143.2808,142.7279,142.7279,10310.0
2021-03-24 14:30:00,157.49,157.78,157.45,157.77,11031.0,142.7279,142.9908,142.6917,142.9817,11031.0
2021-03-24 14:40:00,157.77,157.93,157.67,157.84,17024.0,142.9817,143.1267,142.8911,143.0451,17024.0
2021-03-24 14:50:00,157.82,158.25,157.82,157.97,10094.0,143.027,143.4167,143.027,143.1629,10094.0
2021-03-24 15:00:00,157.92,158.05,157.88,158.05,12448.0,143.1176,143.2354,143.0814,143.2354,12448.0
2021-03-24 15:10:00,158.05,158.24,158.01,158.16,22355.0,143.2354,143.4076,143.1992,143.3351,22355.0
2021-03-24 15:20:00,158.18,158.2,157.84,157.84,22256.0,143.3533,143.3714,143.0451,143.0451,22256.0
2021-03-24 15:30:00,157.84,158.06,157.78,158.02,42033.0,143.0451,143.2445,142.9908,143.2083,42033.0
2021-03-24 15:40:00,158.02,158.16,157.69,157.82,36249.0,143.2083,143.3351,142.9092,143.027,36249.0
2021-03-24 15:50:00,157.79,157.92,157.26,157.26,104273.0,142.9998,143.1176,142.5195,142.5195,104273.0
2021-03-25 09:30:00,157.81,157.93,156.91,157.15,18580.0,143.0179,143.1267,142.2023,142.4198,18580.0
2021-03-25 09:40:00,157.0,157.15,156.51,156.84,18401.0,142.2839,142.4198,141.8398,142.1389,18401.0
2021-03-25 09:50:00,156.86,157.09,156.18,156.38,12711.0,142.157,142.3654,141.5407,141.722,12711.0
2021-03-25 10:00:00,156.42,156.96,156.34,156.75,11052.0,141.7582,142.2476,141.6857,142.0573,11052.0
2021-03-25 10:10:00,156.77,157.16,156.77,157.06,8096.0,142.0754,142.4289,142.0754,142.3382,8096.0
2021-03-25 10:20:00,157.08,157.17,156.82,157.03,8607.0,142.3564,142.4379,142.1207,142.3111,8607.0
2021-03-25 10:30:00,157.08,157.5,156.92,157.32,9430.0,142.3564,142.737,142.2114,142.5739,9430.0
2021-03-25 10:40:00,157.4,157.81,157.31,157.79,12954.0,142.6464,143.0179,142.5648,142.9998,12954.0
2021-03-25 10:50:00,157.85,158.31,157.85,158.15,26478.0,143.0542,143.4711,143.0542,143.3261,26478.0
2021-03-25 11:00:00,158.17,158.47,158.11,158.3,11657.0,143.3442,143.6161,143.2898,143.462,11657.0
2021-03-25 11:10:00,158.34,158.61,158.16,158.27,8446.0,143.4983,143.743,143.3351,143.4348,8446.0
2021-03-25 11:20:00,158.27,158.29,158.0,158.08,11612.0,143.4348,143.453,143.1901,143.2626,11612.0
2021-03-25 11:30:00,158.1,158.13,157.5,157.54,14897.0,143.2808,143.308,142.737,142.7733,14897.0
2021-03-25 11:40:00,157.5,157.53,157.24,157.42,9033.0,142.737,142.7642,142.5014,142.6645,9033.0
2021-03-25 11:50:00,157.41,157.56,157.27,157.56,11080.0,142.6554,142.7914,142.5286,142.7914,11080.0
2021-03-25 12:00:00,157.55,157.56,157.15,157.45,13708.0,142.7823,142.7914,142.4198,142.6917,13708.0
2021-03-25 12:10:00,157.5,157.51,157.15,157.18,5938.0,142.737,142.7461,142.4198,142.447,5938.0
2021-03-25 12:20:00,157.21,157.26,156.85,156.91,11043.0,142.4742,142.5195,142.1479,142.2023,11043.0
2021-03-25 12:30:00,157.0,157.17,156.92,157.13,7250.0,142.2839,142.4379,142.2114,142.4017,7250.0
2021-03-25 12:40:00,157.13,157.22,156.99,157.05,5859.0,142.4017,142.4832,142.2748,142.3292,5859.0
2021-03-25 12:50:00,157.04,157.31,156.83,157.31,5412.0,142.3201,142.5648,142.1298,142.5648,5412.0
2021-03-25 13:00:00,157.29,157.65,157.29,157.42,7743.0,142.5467,142.8729,142.5467,142.6645,7743.0
2021-03-25 13:10:00,157.42,157.49,157.22,157.34,33987.0,142.6645,142.7279,142.4832,142.592,33987.0
2021-03-25 13:20:00,157.35,157.45,157.2,157.21,28908.0,142.6011,142.6917,142.4651,142.4742,28908.0
2021-03-25 13:30:00,157.24,157.53,157.16,157.44,31668.0,142.5014,142.7642,142.4289,142.6826,31668.0
2021-03-25 13:40:00,157.46,157.59,157.34,157.58,14701.0,142.7008,142.8186,142.592,142.8095,14701.0
2021-03-25 13:50:00,157.57,157.67,157.36,157.38,12677.0,142.8004,142.8911,142.6101,142.6283,12677.0
2021-03-25 14:00:00,157.31,157.34,157.06,157.06,6050.0,142.5648,142.592,142.3382,142.3382,6050.0
2021-03-25 14:10:00,157.03,157.25,156.98,157.1,6451.0,142.3111,142.5104,142.2657,142.3745,6451.0
2021-03-25 14:20:00,157.06,157.25,157.06,157.2,6762.0,142.3382,142.5104,142.3382,142.4651,6762.0
2021-03-25 14:30:00,157.25,157.26,157.0,157.0,5042.0,142.5104,142.5195,142.2839,142.2839,5042.0
2021-03-25 14:40:00,157.09,157.2,156.98,157.16,5438.0,142.3654,142.4651,142.2657,142.4289,5438.0
2021-03-25 14:50:00,157.19,157.29,157.01,157.21,4754.0,142.4561,142.5467,142.2929,142.4742,4754.0
2021-03-25 15:00:00,157.17,157.26,157.06,157.11,8962.0,142.4379,142.5195,142.3382,142.3836,8962.0
2021-03-25 15:10:00,157.07,157.3,157.07,157.07,21694.0,142.3473,142.5557,142.3473,142.3473,21694.0
2021-03-25 15:20:00,157.09,157.17,157.01,157.14,6932.0,142.3654,142.4379,142.2929,142.4107,6932.0
2021-03-25 15:30:00,157.15,157.35,157.06,157.08,14892.0,142.4198,142.6011,142.3382,142.3564,14892.0
2021-03-25 15:40:00,157.05,157.06,156.83,156.89,9136.0,142.3292,142.3382,142.1298,142.1842,9136.0
2021-03-25 15:50:00,156.96,157.37,156.96,157.04,67956.0,142.2476,142.6192,142.2476,142.3201,67956.0
2021-03-26 09:30:00,157.38,157.86,157.0,157.38,11493.0,142.6283,143.0633,142.2839,142.6283,11493.0
2021-03-26 09:40:00,157.14,157.64,157.12,157.15,3881.0,142.4107,142.8639,142.3926,142.4198,3881.0
2021-03-26 09:50:00,157.21,157.22,156.57,157.15,7964.0,142.4742,142.4832,141.8942,142.4198,7964.0
2021-03-26 10:00:00,157.15,157.54,156.87,156.87,5165.0,142.4198,142.7733,142.1661,142.1661,5165.0
2021-03-26 10:10:00,157.23,157.36,156.96,157.32,3682.0,142.4923,142.6101,142.2476,142.5739,3682.0
2021-03-26 10:20:00,157.22,157.36,156.95,157.02,4648.0,142.4832,142.6101,142.2386,142.302,4648.0
2021-03-26 10:30:00,156.95,157.0,156.55,156.55,7656.0,142.2386,142.2839,141.876,141.876,7656.0
2021-03-26 10:40:00,156.85,157.5,156.74,157.5,4568.0,142.1479,142.737,142.0482,142.737,4568.0
2021-03-26 10:50:00,157.45,157.55,157.21,157.23,6092.0,142.6917,142.7823,142.4742,142.4923,6092.0
2021-03-26 11:00:00,157.3,157.68,157.3,157.58,5296.0,142.5557,142.9001,142.5557,142.8095,5296.0
2021-03-26 11:10:00,157.52,157.66,157.43,157.53,4326.0,142.7551,142.882,142.6736,142.7642,4326.0
2021-03-26 11:20:00,157.61,157.9,157.52,157.8,5447.0,142.8367,143.0995,142.7551,143.0089,5447.0
2021-03-26 11:30:00,157.94,157.94,157.55,157.7,6496.0,143.1358,143.1358,142.7823,142.9183,6496.0
2021-03-26 11:40:00,157.71,158.03,157.64,158.0,6505.0,142.9273,143.2173,142.8639,143.1901,6505.0
2021-03-26 11:50:00,158.06,158.14,157.9,157.9,6301.0,143.2445,143.317,143.0995,143.0995,6301.0
2021-03-26 12:00:00,157.98,158.24,157.98,158.18,4423.0,143.172,143.4076,143.172,143.3533,4423.0
2021-03-26 12:10:00,158.2,158.2,157.94,157.94,4006.0,143.3714,143.3714,143.1358,143.1358,4006.0
2021-03-26 12:20:00,157.85,158.21,157.77,158.15,5632.0,143.0542,143.3805,142.9817,143.3261,5632.0
2021-03-26 12:30:00,158.09,158.37,158.05,158.37,2702.0,143.2717,143.5255,143.2354,143.5255,2702.0
2021-03-26 12:40:00,158.38,158.6,158.33,158.37,5133.0,143.5345,143.7339,143.4892,143.5255,5133.0
2021-03-26 12:50:00,158.44,158.44,158.15,158.35,2985.0,143.5889,143.5889,143.3261,143.5073,2985.0
2021-03-26 13:00:00,158.28,158.42,158.11,158.41,2252.0,143.4439,143.5708,143.2898,143.5617,2252.0
2021-03-26 13:10:00,158.4,158.4,158.11,158.11,2434.0,143.5526,143.5526,143.2898,143.2898,2434.0
2021-03-26 13:20:00,158.15,158.25,158.06,158.25,2631.0,143.3261,143.4167,143.2445,143.4167,2631.0
2021-03-26 13:30:00,158.3,158.3,158.13,158.13,3101.0,143.462,143.462,143.308,143.308,3101.0
2021-03-26 13:40:00,158.06,158.22,157.98,158.22,2824.0,143.2445,143.3895,143.172,143.3895,2824.0
2021-03-26 13:50:00,158.21,158.49,158.19,158.43,1778.0,143.3805,143.6342,143.3623,143.5798,1778.0
2021-03-26 14:00:00,158.46,158.46,157.9,157.97,9678.0,143.607,143.607,143.0995,143.1629,9678.0
2021-03-26 14:10:00,157.92,158.15,157.65,157.74,6632.0,143.1176,143.3261,142.8729,142.9545,6632.0
2021-03-26 14:20:00,157.86,158.38,157.77,158.25,13918.0,143.0633,143.5345,142.9817,143.4167,13918.0
2021-03-26 14:30:00,158.34,158.55,158.34,158.47,5617.0,143.4983,143.6886,143.4983,143.6161,5617.0
2021-03-26 14:40:00,158.49,158.58,158.39,158.52,4849.0,143.6342,143.7158,143.5436,143.6614,4849.0
2021-03-26 14:50:00,158.49,158.7,158.48,158.57,11375.0,143.6342,143.8245,143.6251,143.7067,11375.0
2021-03-26 15:00:00,158.53,158.58,158.25,158.44,8563.0,143.6705,143.7158,143.4167,143.5889,8563.0
2021-03-26 15:10:00,158.44,158.65,158.41,158.51,9434.0,143.5889,143.7792,143.5617,143.6523,9434.0
2021-03-26 15:20:00,158.48,158.54,158.16,158.22,9812.0,143.6251,143.6795,143.3351,143.3895,9812.0
2021-03-26 15:30:00,158.25,158.87,158.21,158.58,16189.0,143.4167,143.9786,143.3805,143.7158,16189.0
2021-03-26 15:40:00,158.65,158.88,158.5,158.85,13826.0,143.7792,143.9877,143.6433,143.9605,13826.0
2021-03-26 15:50:00,158.82,159.29,158.68,159.28,110883.0,143.9333,144.3592,143.8064,144.3502,110883.0
2021-03-29 09:30:00,158.8,159.28,158.65,158.95,22569.0,143.9151,144.3502,143.7792,144.0511,22569.0
2021-03-29 09:40:00,158.9,159.75,158.81,159.44,11062.0,144.0058,144.7761,143.9242,144.4952,11062.0
2021-03-29 09:50:00,159.41,159.54,158.96,158.96,7151.0,144.468,144.5858,144.0602,144.0602,7151.0
2021-03-29 10:00:00,159.1,159.69,158.98,159.57,6308.0,144.187,144.7217,144.0783,144.613,6308.0
2021-03-29 10:10:00,159.57,159.61,159.08,159.11,5555.0,144.613,144.6492,144.1689,144.1961,5555.0
2021-03-29 10:20:00,159.07,159.67,159.07,159.35,6782.0,144.1598,144.7036,144.1598,144.4136,6782.0
2021-03-29 10:30:00,159.44,159.58,159.11,159.51,7605.0,144.4952,144.622,144.1961,144.5586,7605.0
2021-03-29 10:40:00,159.46,159.55,159.27,159.49,3680.0,144.5133,144.5948,144.3411,144.5405,3680.0
2021-03-29 10:50:00,159.62,159.66,159.41,159.5,6350.0,144.6583,144.6945,144.468,144.5495,6350.0
2021-03-29 11:00:00,159.5,159.79,159.49,159.6,6002.0,144.5495,144.8124,144.5405,144.6402,6002.0
2021-03-29 11:10:00,159.6,160.1,159.6,160.02,14458.0,144.6402,145.0933,144.6402,145.0208,14458.0
2021-03-29 11:20:00,160.01,160.25,159.75,160.25,11553.0,145.0117,145.2292,144.7761,145.2292,11553.0
2021-03-29 11:30:00,160.28,160.28,159.92,160.07,10924.0,145.2564,145.2564,144.9302,145.0661,10924.0
2021-03-29 11:40:00,159.94,160.02,159.77,159.93,4408.0,144.9483,145.0208,144.7942,144.9392,4408.0
2021-03-29 11:50:00,159.94,159.96,159.59,159.78,7881.0,144.9483,144.9664,144.6311,144.8033,7881.0
2021-03-29 12:00:00,159.84,159.87,159.72,159.78,3630.0,144.8577,144.8849,144.7489,144.8033,3630.0
2021-03-29 12:10:00,159.81,159.94,159.75,159.91,4474.0,144.8305,144.9483,144.7761,144.9211,4474.0
2021-03-29 12:20:00,159.88,160.2,159.88,160.16,7076.0,144.8939,145.1839,144.8939,145.1477,7076.0
2021-03-29 12:30:00,160.19,160.19,159.8,159.8,7129.0,145.1749,145.1749,144.8214,144.8214,7129.0
2021-03-29 12:40:00,159.83,160.1,159.83,160.08,11361.0,144.8486,145.0933,144.8486,145.0752,11361.0
2021-03-29 12:50:00,160.05,160.12,159.94,159.95,7299.0,145.048,145.1114,144.9483,144.9574,7299.0
2021-03-29 13:00:00,160.03,160.25,160.0,160.02,6483.0,145.0299,145.2292,145.0027,145.0208,6483.0
2021-03-29 13:10:00,160.05,160.12,159.98,160.07,4939.0,145.048,145.1114,144.9845,145.0661,4939.0
2021-03-29 13:20:00,160.05,160.32,160.03,160.3,7817.0,145.048,145.2927,145.0299,145.2745,7817.0
2021-03-29 13:30:00,160.26,160.5,160.25,160.33,5993.0,145.2383,145.4558,145.2292,145.3017,5993.0
2021-03-29 13:40:00,160.34,160.73,160.31,160.72,15128.0,145.3108,145.6642,145.2836,145.6552,15128.0
2021-03-29 13:50:00,160.72,160.92,160.71,160.83,10771.0,145.6552,145.8364,145.6461,145.7549,10771.0
2021-03-29 14:00:00,160.91,161.02,160.77,161.01,9957.0,145.8274,145.9271,145.7005,145.918,9957.0
2021-03-29 14:10:00,161.03,161.21,160.78,161.17,23073.0,145.9361,146.0993,145.7096,146.063,23073.0
2021-03-29 14:20:00,161.2,161.36,161.1,161.32,11746.0,146.0902,146.2352,145.9996,146.1989,11746.0
2021-03-29 14:30:00,161.26,161.32,161.05,161.15,8512.0,146.1446,146.1989,145.9542,146.0449,8512.0
2021-03-29 14:40:00,161.2,161.52,161.19,161.42,11111.0,146.0902,146.3802,146.0811,146.2896,11111.0
2021-03-29 14:50:00,161.36,161.46,161.13,161.46,9753.0,146.2352,146.3258,146.0268,146.3258,9753.0
2021-03-29 15:00:00,161.48,161.68,161.46,161.66,21802.0,146.3439,146.5252,146.3258,146.5071,21802.0
2021-03-29 15:10:00,161.66,161.71,161.11,161.25,11796.0,146.5071,146.5524,146.0086,146.1355,11796.0
2021-03-29 15:20:00,161.19,161.29,161.06,161.25,9313.0,146.0811,146.1718,145.9633,146.1355,9313.0
2021-03-29 15:30:00,161.22,161.41,161.01,161.06,14948.0,146.1083,146.2805,145.918,145.9633,14948.0
2021-03-29 15:40:00,161.02,161.08,160.92,161.0,22764.0,145.9271,145.9814,145.8364,145.9089,22764.0
2021-03-29 15:50:00,160.99,161.31,160.98,161.05,57420.0,145.8999,146.1899,145.8908,145.9542,57420.0
2021-03-30 09:30:00,160.9,161.51,160.58,161.0,20812.0,145.8183,146.3711,145.5283,145.9089,20812.0
2021-03-30 09:40:00,160.74,161.56,160.65,161.19,11504.0,145.6733,146.4164,145.5917,146.0811,11504.0
2021-03-30 09:50:00,161.1,161.27,160.36,160.48,15747.0,145.9996,146.1536,145.3289,145.4377,15747.0
2021-03-30 10:00:00,160.39,160.75,160.22,160.44,10450.0,145.3561,145.6824,145.202,145.4014,10450.0
2021-03-30 10:10:00,160.5,160.89,160.44,160.78,7104.0,145.4558,145.8092,145.4014,145.7096,7104.0
2021-03-30 10:20:00,160.81,161.26,160.74,161.26,9467.0,145.7367,146.1446,145.6733,146.1446,9467.0
2021-03-30 10:30:00,161.16,161.3,160.66,160.7,8218.0,146.0539,146.1808,145.6008,145.6371,8218.0
2021-03-30 10:40:00,160.75,160.93,160.36,160.43,26092.0,145.6824,145.8455,145.3289,145.3924,26092.0
2021-03-30 10:50:00,160.37,160.44,159.7,159.75,12200.0,145.338,145.4014,144.7308,144.7761,12200.0
2021-03-30 11:00:00,159.71,160.23,159.64,159.79,25396.0,144.7399,145.2111,144.6764,144.8124,25396.0
2021-03-30 11:10:00,159.75,159.75,159.22,159.36,14916.0,144.7761,144.7761,144.2958,144.4227,14916.0
2021-03-30 11:20:00,159.37,159.75,159.24,159.58,10382.0,144.4317,144.7761,144.3139,144.622,10382.0
2021-03-30 11:30:00,159.56,159.62,159.28,159.44,9840.0,144.6039,144.6583,144.3502,144.4952,9840.0
2021-03-30 11:40:00,159.48,159.94,159.44,159.93,12220.0,144.5314,144.9483,144.4952,144.9392,12220.0
2021-03-30 11:50:00,159.95,160.25,159.5,159.59,13963.0,144.9574,145.2292,144.5495,144.6311,13963.0
2021-03-30 12:00:00,159.52,159.73,159.39,159.44,9360.0,144.5677,144.758,144.4498,144.4952,9360.0
2021-03-30 12:10:00,159.43,159.53,159.19,159.23,10760.0,144.4861,144.5767,144.2686,144.3048,10760.0
2021-03-30 12:20:00,159.27,159.27,158.98,158.98,11352.0,144.3411,144.3411,144.0783,144.0783,11352.0
2021-03-30 12:30:00,158.97,159.16,158.91,158.91,8163.0,144.0692,144.2414,144.0148,144.0148,8163.0
2021-03-30 12:40:00,158.99,159.11,158.9,158.9,7916.0,144.0873,144.1961,144.0058,144.0058,7916.0
2021-03-30 12:50:00,158.87,159.15,158.83,159.15,9723.0,143.9786,144.2323,143.9423,144.2323,9723.0
2021-03-30 13:00:00,159.24,159.29,159.1,159.29,10487.0,144.3139,144.3592,144.187,144.3592,10487.0
2021-03-30 13:10:00,159.27,159.6,159.22,159.57,7235.0,144.3411,144.6402,144.2958,144.613,7235.0
2021-03-30 13:20:00,159.5,159.58,159.36,159.39,18308.0,144.5495,144.622,144.4227,144.4498,18308.0
2021-03-30 13:30:00,159.42,159.6,159.36,159.5,11186.0,144.477,144.6402,144.4227,144.5495,11186.0
2021-03-30 13:40:00,159.5,159.64,159.49,159.62,7424.0,144.5495,144.6764,144.5405,144.6583,7424.0
2021-03-30 13:50:00,159.65,159.93,159.65,159.73,12526.0,144.6855,144.9392,144.6855,144.758,12526.0
2021-03-30 14:00:00,159.67,159.71,159.4,159.48,12094.0,144.7036,144.7399,144.4589,144.5314,12094.0
2021-03-30 14:10:00,159.47,159.55,159.45,159.5,8799.0,144.5223,144.5948,144.5042,144.5495,8799.0
2021-03-30 14:20:00,159.47,159.55,159.23,159.27,7845.0,144.5223,144.5948,144.3048,144.3411,7845.0
2021-03-30 14:30:00,159.29,159.29,159.02,159.16,9061.0,144.3592,144.3592,144.1145,144.2414,9061.0
2021-03-30 14:40:00,159.18,159.33,159.11,159.33,9114.0,144.2595,144.3955,144.1961,144.3955,9114.0
2021-03-30 14:50:00,159.31,159.39,159.11,159.39,12647.0,144.3773,144.4498,144.1961,144.4498,12647.0
2021-03-30 15:00:00,159.32,159.34,158.92,158.95,16217.0,144.3864,144.4045,144.0239,144.0511,16217.0
2021-03-30 15:10:00,158.93,159.01,158.79,158.9,12578.0,144.033,144.1055,143.9061,144.0058,12578.0
2021-03-30 15:20:00,158.92,158.97,158.77,158.81,10732.0,144.0239,144.0692,143.888,143.9242,10732.0
2021-03-30 15:30:00,158.8,158.84,158.55,158.56,20458.0,143.9151,143.9514,143.6886,143.6976,20458.0
2021-03-30 15:40:00,158.59,158.67,158.54,158.61,19120.0,143.7248,143.7973,143.6795,143.743,19120.0
2021-03-30 15:50:00,158.58,158.86,158.43,158.86,82765.0,143.7158,143.9695,143.5798,143.9695,82765.0
2021-03-31 09:30:00,158.39,158.87,157.69,158.65,23443.0,143.5436,143.9786,142.9092,143.7792,23443.0
2021-03-31 09:40:00,158.97,159.0,157.98,158.42,7305.0,144.0692,144.0964,143.172,143.5708,7305.0
2021-03-31 09:50:00,158.32,158.5,157.89,158.1,6119.0,143.4801,143.6433,143.0904,143.2808,6119.0
2021-03-31 10:00:00,157.98,158.5,157.85,158.22,6135.0,143.172,143.6433,143.0542,143.3895,6135.0
2021-03-31 10:10:00,158.25,158.6,158.22,158.34,7410.0,143.4167,143.7339,143.3895,143.4983,7410.0
2021-03-31 10:20:00,158.51,158.77,158.43,158.77,6485.0,143.6523,143.888,143.5798,143.888,6485.0
2021-03-31 10:30:00,158.66,158.72,158.45,158.66,9374.0,143.7883,143.8426,143.598,143.7883,9374.0
2021-03-31 10:40:00,158.65,159.19,158.65,159.19,12847.0,143.7792,144.2686,143.7792,144.2686,12847.0
2021-03-31 10:50:00,159.2,159.5,158.86,159.25,19954.0,144.2777,144.5495,143.9695,144.323,19954.0
2021-03-31 11:00:00,159.18,159.48,159.13,159.32,14857.0,144.2595,144.5314,144.2142,144.3864,14857.0
2021-03-31 11:10:00,159.44,159.55,159.1,159.1,10233.0,144.4952,144.5948,144.187,144.187,10233.0
2021-03-31 11:20:00,159.01,159.32,159.01,159.22,6245.0,144.1055,144.3864,144.1055,144.2958,6245.0
2021-03-31 11:30:00,159.19,159.38,159.03,159.32,8395.0,144.2686,144.4408,144.1236,144.3864,8395.0
2021-03-31 11:40:00,159.35,159.67,159.35,159.67,10927.0,144.4136,144.7036,144.4136,144.7036,10927.0
2021-03-31 11:50:00,159.6,159.7,159.25,159.38,14185.0,144.6402,144.7308,144.323,144.4408,14185.0
2021-03-31 12:00:00,159.45,159.59,159.25,159.37,8936.0,144.5042,144.6311,144.323,144.4317,8936.0
2021-03-31 12:10:00,159.33,159.4,159.09,159.27,8904.0,144.3955,144.4589,144.178,144.3411,8904.0
2021-03-31 12:20:00,159.19,159.35,159.06,159.3,11369.0,144.2686,144.4136,144.1508,144.3683,11369.0
2021-03-31 12:30:00,159.31,159.5,159.03,159.11,8587.0,144.3773,144.5495,144.1236,144.1961,8587.0
2021-03-31 12:40:00,159.1,159.18,158.93,159.11,7571.0,144.187,144.2595,144.033,144.1961,7571.0
2021-03-31 12:50:00,159.06,159.13,158.81,158.81,9935.0,144.1508,144.2142,143.9242,143.9242,9935.0
2021-03-31 13:00:00,158.77,158.98,158.73,158.9,5152.0,143.888,144.0783,143.8517,144.0058,5152.0
2021-03-31 13:10:00,158.96,159.12,158.77,158.84,5816.0,144.0602,144.2052,143.888,143.9514,5816.0
2021-03-31 13:20:00,158.83,158.88,158.74,158.85,6378.0,143.9423,143.9877,143.8608,143.9605,6378.0
2021-03-31 13:30:00,158.88,158.98,158.71,158.83,5956.0,143.9877,144.0783,143.8336,143.9423,5956.0
2021-03-31 13:40:00,158.78,158.85,158.62,158.69,8978.0,143.897,143.9605,143.752,143.8155,8978.0
2021-03-31 13:50:00,158.72,159.37,158.71,159.36,21448.0,143.8426,144.4317,143.8336,144.4227,21448.0
2021-03-31 14:00:00,159.39,159.4,158.95,159.05,31134.0,144.4498,144.4589,144.0511,144.1417,31134.0
2021-03-31 14:10:00,159.07,159.38,159.01,159.26,15687.0,144.1598,144.4408,144.1055,144.332,15687.0
2021-03-31 14:20:00,159.29,159.31,158.66,158.68,10539.0,144.3592,144.3773,143.7883,143.8064,10539.0
2021-03-31 14:30:00,158.65,158.66,158.4,158.42,13499.0,143.7792,143.7883,143.5526,143.5708,13499.0
2021-03-31 14:40:00,158.44,158.44,157.98,158.14,10979.0,143.5889,143.5889,143.172,143.317,10979.0
2021-03-31 14:50:00,158.13,158.29,158.06,158.13,7327.0,143.308,143.453,143.2445,143.308,7327.0
2021-03-31 15:00:00,158.14,158.18,157.96,158.0,15809.0,143.317,143.3533,143.1539,143.1901,15809.0
2021-03-31 15:10:00,158.04,158.14,157.86,158.06,10808.0,143.2264,143.317,143.0633,143.2445,10808.0
2021-03-31 15:20:00,158.07,158.14,157.96,158.14,9729.0,143.2536,143.317,143.1539,143.317,9729.0
2021-03-31 15:30:00,158.12,158.36,158.08,158.08,20088.0,143.2989,143.5164,143.2626,143.2626,20088.0
2021-03-31 15:40:00,158.09,158.1,157.68,157.94,31044.0,143.2717,143.2808,142.9001,143.1358,31044.0
2021-03-31 15:50:00,157.79,158.56,157.79,158.17,88698.0,142.9998,143.6976,142.9998,143.3442,88698.0
2021-04-01 09:30:00,158.19,158.19,157.26,157.26,23899.0,143.3623,143.3623,142.5195,142.5195,23899.0
2021-04-01 09:40:00,157.16,157.31,156.76,157.06,14579.0,142.4289,142.5648,142.0664,142.3382,14579.0
2021-04-01 09:50:00,157.1,157.26,156.28,156.53,12939.0,142.3745,142.5195,141.6314,141.8579,12939.0
2021-04-01 10:00:00,156.51,157.03,156.39,156.6,6942.0,141.8398,142.3111,141.731,141.9214,6942.0
2021-04-01 10:10:00,156.67,157.09,156.57,156.89,8980.0,141.9848,142.3654,141.8942,142.1842,8980.0
2021-04-01 10:20:00,156.89,157.27,156.82,157.27,5430.0,142.1842,142.5286,142.1207,142.5286,5430.0
2021-04-01 10:30:00,157.2,157.61,157.2,157.42,7242.0,142.4651,142.8367,142.4651,142.6645,7242.0
2021-04-01 10:40:00,157.43,157.5,157.04,157.04,7304.0,142.6736,142.737,142.3201,142.3201,7304.0
2021-04-01 10:50:00,157.1,157.73,157.1,157.6,10722.0,142.3745,142.9454,142.3745,142.8276,10722.0
2021-04-01 11:00:00,157.67,158.23,157.58,158.12,8960.0,142.8911,143.3986,142.8095,143.2989,8960.0
2021-04-01 11:10:00,158.1,158.39,158.09,158.27,12836.0,143.2808,143.5436,143.2717,143.4348,12836.0
2021-04-01 11:20:00,158.25,158.59,158.1,158.3,24168.0,143.4167,143.7248,143.2808,143.462,24168.0
2021-04-01 11:30:00,158.35,158.5,158.11,158.41,23346.0,143.5073,143.6433,143.2898,143.5617,23346.0
2021-04-01 11:40:00,158.42,158.72,158.42,158.6,13185.0,143.5708,143.8426,143.5708,143.7339,13185.0
2021-04-01 11:50:00,158.67,158.67,158.3,158.61,10018.0,143.7973,143.7973,143.462,143.743,10018.0
2021-04-01 12:00:00,158.65,159.06,158.65,159.06,10847.0,143.7792,144.1508,143.7792,144.1508,10847.0
2021-04-01 12:10:00,159.03,159.2,158.68,158.74,22134.0,144.1236,144.2777,143.8064,143.8608,22134.0
2021-04-01 12:20:00,158.77,158.89,158.62,158.89,4935.0,143.888,143.9967,143.752,143.9967,4935.0
2021-04-01 12:30:00,158.85,159.34,158.8,159.06,20994.0,143.9605,144.4045,143.9151,144.1508,20994.0
2021-04-01 12:40:00,159.1,159.11,158.89,158.94,10624.0,144.187,144.1961,143.9967,144.042,10624.0
2021-04-01 12:50:00,158.94,159.28,158.94,159.14,7643.0,144.042,144.3502,144.042,144.2233,7643.0
2021-04-01 13:00:00,159.14,159.14,158.95,159.05,2709.0,144.2233,144.2233,144.0511,144.1417,2709.0
2021-04-01 13:10:00,159.1,159.52,158.97,159.52,7626.0,144.187,144.5677,144.0692,144.5677,7626.0
2021-04-01 13:20:00,159.47,159.47,159.09,159.31,7199.0,144.5223,144.5223,144.178,144.3773,7199.0
2021-04-01 13:30:00,159.37,159.37,159.12,159.15,8170.0,144.4317,144.4317,144.2052,144.2323,8170.0
2021-04-01 13:40:00,159.13,159.16,158.9,158.9,9149.0,144.2142,144.2414,144.0058,144.0058,9149.0
2021-04-01 13:50:00,158.92,159.28,158.84,159.19,12377.0,144.0239,144.3502,143.9514,144.2686,12377.0
2021-04-01 14:00:00,159.16,159.28,158.98,159.14,15964.0,144.2414,144.3502,144.0783,144.2233,15964.0
2021-04-01 14:10:00,159.17,159.18,159.0,159.11,9436.0,144.2505,144.2595,144.0964,144.1961,9436.0
2021-04-01 14:20:00,159.05,159.16,158.99,159.1,17818.0,144.1417,144.2414,144.0873,144.187,17818.0
2021-04-01 14:30:00,159.1,159.17,158.93,159.02,13782.0,144.187,144.2505,144.033,144.1145,13782.0
2021-04-01 14:40:00,159.04,159.16,158.96,159.01,19933.0,144.1327,144.2414,144.0602,144.1055,19933.0
2021-04-01 14:50:00,159.0,159.14,158.98,159.08,5488.0,144.0964,144.2233,144.0783,144.1689,5488.0
2021-04-01 15:00:00,159.06,159.17,158.91,159.15,7040.0,144.1508,144.2505,144.0148,144.2323,7040.0
2021-04-01 15:10:00,159.2,159.3,159.17,159.22,12268.0,144.2777,144.3683,144.2505,144.2958,12268.0
2021-04-01 15:20:00,159.25,159.25,159.01,159.07,8105.0,144.323,144.323,144.1055,144.1598,8105.0
2021-04-01 15:30:00,159.08,159.13,158.73,158.77,13861.0,144.1689,144.2142,143.8517,143.888,13861.0
2021-04-01 15:40:00,158.84,159.04,158.81,159.03,23793.0,143.9514,144.1327,143.9242,144.1236,23793.0
2021-04-01 15:50:00,159.02,159.02,158.67,158.71,59063.0,144.1145,144.1145,143.7973,143.8336,59063.0
2021-04-05 09:30:00,158.97,159.55,158.67,159.55,18793.0,144.0692,144.5948,143.7973,144.5948,18793.0
2021-04-05 09:40:00,159.53,159.8,159.29,159.57,11190.0,144.5767,144.8214,144.3592,144.613,11190.0
2021-04-05 09:50:00,159.46,159.9,159.38,159.84,14614.0,144.5133,144.912,144.4408,144.8577,14614.0
2021-04-05 10:00:00,159.95,160.31,159.7,160.17,9627.0,144.9574,145.2836,144.7308,145.1567,9627.0
2021-04-05 10:10:00,160.25,161.02,160.25,161.02,13004.0,145.2292,145.9271,145.2292,145.9271,13004.0
2021-04-05 10:20:00,161.08,161.35,160.67,161.02,20764.0,145.9814,146.2261,145.6099,145.9271,20764.0
2021-04-05 10:30:00,161.03,161.05,160.18,160.28,13282.0,145.9361,145.9542,145.1658,145.2564,13282.0
2021-04-05 10:40:00,160.28,160.5,159.87,159.94,10317.0,145.2564,145.4558,144.8849,144.9483,10317.0
2021-04-05 10:50:00,159.89,160.28,159.61,160.2,15662.0,144.903,145.2564,144.6492,145.1839,15662.0
2021-04-05 11:00:00,160.12,160.17,159.51,159.74,13138.0,145.1114,145.1567,144.5586,144.767,13138.0
2021-04-05 11:10:00,159.73,160.01,159.17,159.17,12282.0,144.758,145.0117,144.2505,144.2505,12282.0
2021-04-05 11:20:00,159.19,159.33,159.01,159.26,12410.0,144.2686,144.3955,144.1055,144.332,12410.0
2021-04-05 11:30:00,159.21,159.71,159.14,159.63,12754.0,144.2867,144.7399,144.2233,144.6674,12754.0
2021-04-05 11:40:00,159.67,159.9,159.47,159.82,15422.0,144.7036,144.912,144.5223,144.8395,15422.0
2021-04-05 11:50:00,159.85,159.9,159.45,159.69,13998.0,144.8667,144.912,144.5042,144.7217,13998.0
2021-04-05 12:00:00,159.72,160.0,159.7,159.92,9538.0,144.7489,145.0027,144.7308,144.9302,9538.0
2021-04-05 12:10:00,159.91,159.97,159.48,159.53,12663.0,144.9211,144.9755,144.5314,144.5767,12663.0
2021-04-05 12:20:00,159.45,159.56,159.25,159.41,11301.0,144.5042,144.6039,144.323,144.468,11301.0
2021-04-05 12:30:00,159.36,159.71,159.22,159.71,11876.0,144.4227,144.7399,144.2958,144.7399,11876.0
2021-04-05 12:40:00,159.66,159.7,159.24,159.34,15055.0,144.6945,144.7308,144.3139,144.4045,15055.0
2021-04-05 12:50:00,159.34,159.37,158.95,159.14,10948.0,144.4045,144.4317,144.0511,144.2233,10948.0
2021-04-05 13:00:00,159.14,159.61,159.14,159.3,10678.0,144.2233,144.6492,144.2233,144.3683,10678.0
2021-04-05 13:10:00,159.36,159.51,158.95,158.95,14135.0,144.4227,144.5586,144.0511,144.0511,14135.0
2021-04-05 13:20:00,158.95,159.04,158.76,158.86,7526.0,144.0511,144.1327,143.8789,143.9695,7526.0
2021-04-05 13:30:00,159.01,159.03,158.77,158.78,6537.0,144.1055,144.1236,143.888,143.897,6537.0
2021-04-05 13:40:00,158.81,158.87,158.56,158.71,6345.0,143.9242,143.9786,143.6976,143.8336,6345.0
2021-04-05 13:50:00,158.7,158.8,158.57,158.75,12039.0,143.8245,143.9151,143.7067,143.8698,12039.0
2021-04-05 14:00:00,158.77,158.86,158.64,158.81,7037.0,143.888,143.9695,143.7701,143.9242,7037.0
2021-04-05 14:10:00,158.81,158.91,158.71,158.84,7667.0,143.9242,144.0148,143.8336,143.9514,7667.0
2021-04-05 14:20:00,158.85,158.95,158.67,158.92,5469.0,143.9605,144.0511,143.7973,144.0239,5469.0
2021-04-05 14:30:00,158.96,159.4,158.93,159.36,13479.0,144.0602,144.4589,144.033,144.4227,13479.0
2021-04-05 14:40:00,159.31,159.35,159.07,159.08,12025.0,144.3773,144.4136,144.1598,144.1689,12025.0
2021-04-05 14:50:00,159.02,159.08,158.7,158.7,16285.0,144.1145,144.1689,143.8245,143.8245,16285.0
2021-04-05 15:00:00,158.69,158.97,158.69,158.9,15897.0,143.8155,144.0692,143.8155,144.0058,15897.0
2021-04-05 15:10:00,158.9,159.3,158.89,159.3,9349.0,144.0058,144.3683,143.9967,144.3683,9349.0
2021-04-05 15:20:00,159.3,159.3,158.86,159.15,21195.0,144.3683,144.3683,143.9695,144.2323,21195.0
2021-04-05 15:30:00,159.1,159.65,159.1,159.54,18201.0,144.187,144.6855,144.187,144.5858,18201.0
2021-04-05 15:40:00,159.53,159.6,159.28,159.49,19342.0,144.5767,144.6402,144.3502,144.5405,19342.0
2021-04-05 15:50:00,159.45,159.59,159.27,159.39,49644.0,144.5042,144.6311,144.3411,144.4498,49644.0
2021-04-06 09:30:00,159.6,160.38,159.23,160.06,28896.0,144.6402,145.3471,144.3048,145.057,28896.0
2021-04-06 09:40:00,160.1,160.28,159.82,160.23,13591.0,145.0933,145.2564,144.8395,145.2111,13591.0
2021-04-06 09:50:00,160.17,160.4,159.92,159.95,12920.0,145.1567,145.3652,144.9302,144.9574,12920.0
2021-04-06 10:00:00,160.14,160.44,159.9,160.36,14727.0,145.1295,145.4014,144.912,145.3289,14727.0
2021-04-06 10:10:00,160.45,160.6,160.12,160.45,11152.0,145.4105,145.5464,145.1114,145.4105,11152.0
2021-04-06 10:20:00,160.51,160.75,160.4,160.52,11823.0,145.4649,145.6824,145.3652,145.4739,11823.0
2021-04-06 10:30:00,160.48,160.72,160.31,160.31,8273.0,145.4377,145.6552,145.2836,145.2836,8273.0
2021-04-06 10:40:00,160.27,160.34,159.86,160.27,9455.0,145.2474,145.3108,144.8758,145.2474,9455.0
2021-04-06 10:50:00,160.28,160.28,160.0,160.09,13182.0,145.2564,145.2564,145.0027,145.0842,13182.0
2021-04-06 11:00:00,160.0,160.45,160.0,160.43,22766.0,145.0027,145.4105,145.0027,145.3924,22766.0
2021-04-06 11:10:00,160.42,160.57,160.22,160.54,7203.0,145.3833,145.5192,145.202,145.4921,7203.0
2021-04-06 11:20:00,160.53,160.59,160.25,160.39,5347.0,145.483,145.5374,145.2292,145.3561,5347.0
2021-04-06 11:30:00,160.29,160.48,159.96,160.16,35379.0,145.2655,145.4377,144.9664,145.1477,35379.0
2021-04-06 11:40:00,160.15,160.2,159.9,160.13,26554.0,145.1386,145.1839,144.912,145.1205,26554.0
2021-04-06 11:50:00,160.14,160.39,160.14,160.27,50736.0,145.1295,145.3561,145.1295,145.2474,50736.0
2021-04-06 12:00:00,160.33,160.58,160.26,160.55,4226.0,145.3017,145.5283,145.2383,145.5011,4226.0
2021-04-06 12:10:00,160.59,161.0,160.55,160.92,15268.0,145.5374,145.9089,145.5011,145.8364,15268.0
2021-04-06 12:20:00,160.97,161.01,160.67,161.0,6579.0,145.8817,145.918,145.6099,145.9089,6579.0
2021-04-06 12:30:00,161.0,161.0,160.6,160.67,2999.0,145.9089,145.9089,145.5464,145.6099,2999.0
2021-04-06 12:40:00,160.73,160.97,160.66,160.91,10107.0,145.6642,145.8817,145.6008,145.8274,10107.0
2021-04-06 12:50:00,161.0,161.07,160.91,161.07,5936.0,145.9089,145.9724,145.8274,145.9724,5936.0
2021-04-06 13:00:00,161.08,161.33,160.95,161.32,5569.0,145.9814,146.208,145.8636,146.1989,5569.0
2021-04-06 13:10:00,161.3,161.35,160.85,161.3,13496.0,146.1808,146.2261,145.773,146.1808,13496.0
2021-04-06 13:20:00,161.37,161.43,161.21,161.43,6796.0,146.2443,146.2986,146.0993,146.2986,6796.0
2021-04-06 13:30:00,161.48,161.55,160.98,161.15,19615.0,146.3439,146.4074,145.8908,146.0449,19615.0
2021-04-06 13:40:00,161.1,161.2,160.99,161.09,7229.0,145.9996,146.0902,145.8999,145.9905,7229.0
2021-04-06 13:50:00,161.06,161.37,161.06,161.35,9525.0,145.9633,146.2443,145.9633,146.2261,9525.0
2021-04-06 14:00:00,161.26,161.26,160.95,161.02,4263.0,146.1446,146.1446,145.8636,145.9271,4263.0
2021-04-06 14:10:00,160.95,160.97,160.79,160.85,7395.0,145.8636,145.8817,145.7186,145.773,7395.0
2021-04-06 14:20:00,160.85,160.95,160.83,160.89,6797.0,145.773,145.8636,145.7549,145.8092,6797.0
2021-04-06 14:30:00,160.83,161.16,160.77,161.1,15674.0,145.7549,146.0539,145.7005,145.9996,15674.0
2021-04-06 14:40:00,161.13,161.27,160.97,161.07,9615.0,146.0268,146.1536,145.8817,145.9724,9615.0
2021-04-06 14:50:00,161.03,161.12,160.86,160.87,7199.0,145.9361,146.0177,145.7821,145.7911,7199.0
2021-04-06 15:00:00,160.82,160.86,160.63,160.77,9172.0,145.7458,145.7821,145.5736,145.7005,9172.0
2021-04-06 15:10:00,160.69,160.84,160.63,160.74,5007.0,145.628,145.7639,145.5736,145.6733,5007.0
2021-04-06 15:20:00,160.74,160.83,160.66,160.81,12530.0,145.6733,145.7549,145.6008,145.7367,12530.0
2021-04-06 15:30:00,160.83,160.83,160.43,160.47,16925.0,145.7549,145.7549,145.3924,145.4286,16925.0
2021-04-06 15:40:00,160.48,160.72,160.46,160.67,13067.0,145.4377,145.6552,145.4196,145.6099,13067.0
2021-04-06 15:50:00,160.65,160.76,160.42,160.76,81925.0,145.5917,145.6914,145.3833,145.6914,81925.0
2021-04-07 09:30:00,161.0,161.37,160.76,160.88,11897.0,145.9089,146.2443,145.6914,145.8002,11897.0
2021-04-07 09:40:00,160.96,160.96,160.34,160.68,16459.0,145.8727,145.8727,145.3108,145.6189,16459.0
2021-04-07 09:50:00,160.68,160.98,160.26,160.32,3700.0,145.6189,145.8908,145.2383,145.2927,3700.0
2021-04-07 10:00:00,160.34,160.81,160.31,160.52,4036.0,145.3108,145.7367,145.2836,145.4739,4036.0
2021-04-07 10:10:00,160.55,160.56,160.06,160.28,4532.0,145.5011,145.5102,145.057,145.2564,4532.0
2021-04-07 10:20:00,160.4,160.5,160.03,160.03,2659.0,145.3652,145.4558,145.0299,145.0299,2659.0
2021-04-07 10:30:00,160.13,160.33,159.93,160.18,5482.0,145.1205,145.3017,144.9392,145.1658,5482.0
2021-04-07 10:40:00,160.23,160.44,160.06,160.36,7046.0,145.2111,145.4014,145.057,145.3289,7046.0
2021-04-07 10:50:00,160.4,160.58,160.3,160.38,7053.0,145.3652,145.5283,145.2745,145.3471,7053.0
2021-04-07 11:00:00,160.32,160.43,160.19,160.36,7757.0,145.2927,145.3924,145.1749,145.3289,7757.0
2021-04-07 11:10:00,160.37,160.51,160.28,160.5,5644.0,145.338,145.4649,145.2564,145.4558,5644.0
2021-04-07 11:20:00,160.56,160.68,160.44,160.47,7842.0,145.5102,145.6189,145.4014,145.4286,7842.0
2021-04-07 11:30:00,160.46,160.85,160.41,160.76,7485.0,145.4196,145.773,145.3742,145.6914,7485.0
2021-04-07 11:40:00,160.88,160.94,160.62,160.66,9143.0,145.8002,145.8546,145.5646,145.6008,9143.0
2021-04-07 11:50:00,160.69,160.75,160.52,160.71,4767.0,145.628,145.6824,145.4739,145.6461,4767.0
2021-04-07 12:00:00,160.77,160.87,160.57,160.69,7547.0,145.7005,145.7911,145.5192,145.628,7547.0
2021-04-07 12:10:00,160.72,160.76,160.46,160.47,5742.0,145.6552,145.6914,145.4196,145.4286,5742.0
2021-04-07 12:20:00,160.44,160.61,160.37,160.44,5820.0,145.4014,145.5555,145.338,145.4014,5820.0
2021-04-07 12:30:00,160.39,160.39,160.24,160.33,5028.0,145.3561,145.3561,145.2202,145.3017,5028.0
2021-04-07 12:40:00,160.29,160.3,160.04,160.3,11605.0,145.2655,145.2745,145.0389,145.2745,11605.0
2021-04-07 12:50:00,160.37,160.46,160.14,160.2,5698.0,145.338,145.4196,145.1295,145.1839,5698.0
2021-04-07 13:00:00,160.15,160.25,160.12,160.13,3255.0,145.1386,145.2292,145.1114,145.1205,3255.0
2021-04-07 13:10:00,160.12,160.31,160.12,160.21,7661.0,145.1114,145.2836,145.1114,145.193,7661.0
2021-04-07 13:20:00,160.19,160.26,160.07,160.25,8736.0,145.1749,145.2383,145.0661,145.2292,8736.0
2021-04-07 13:30:00,160.15,160.23,159.98,160.0,13064.0,145.1386,145.2111,144.9845,145.0027,13064.0
2021-04-07 13:40:00,160.01,160.1,159.91,160.02,6571.0,145.0117,145.0933,144.9211,145.0208,6571.0
2021-04-07 13:50:00,159.94,160.3,159.94,160.3,7806.0,144.9483,145.2745,144.9483,145.2745,7806.0
2021-04-07 14:00:00,160.28,160.4,160.12,160.14,10187.0,145.2564,145.3652,145.1114,145.1295,10187.0
2021-04-07 14:10:00,160.05,160.16,160.01,160.05,4491.0,145.048,145.1477,145.0117,145.048,4491.0
2021-04-07 14:20:00,160.07,160.12,159.95,160.04,5977.0,145.0661,145.1114,144.9574,145.0389,5977.0
2021-04-07 14:30:00,160.02,160.24,160.02,160.16,13754.0,145.0208,145.2202,145.0208,145.1477,13754.0
2021-04-07 14:40:00,160.19,160.26,160.16,160.25,5682.0,145.1749,145.2383,145.1477,145.2292,5682.0
2021-04-07 14:50:00,160.27,160.27,160.06,160.23,7172.0,145.2474,145.2474,145.057,145.2111,7172.0
2021-04-07 15:00:00,160.24,160.4,160.12,160.26,16433.0,145.2202,145.3652,145.1114,145.2383,16433.0
2021-04-07 15:10:00,160.24,160.44,160.24,160.31,10173.0,145.2202,145.4014,145.2202,145.2836,10173.0
2021-04-07 15:20:00,160.37,160.44,160.25,160.41,13390.0,145.338,145.4014,145.2292,145.3742,13390.0
2021-04-07 15:30:00,160.43,160.65,160.34,160.65,24823.0,145.3924,145.5917,145.3108,145.5917,24823.0
2021-04-07 15:40:00,160.65,160.96,160.64,160.9,34852.0,145.5917,145.8727,145.5827,145.8183,34852.0
2021-04-07 15:50:00,160.89,160.89,160.51,160.57,54418.0,145.8092,145.8092,145.4649,145.5192,54418.0
2021-04-08 09:30:00,160.5,160.51,159.82,160.44,19189.0,145.4558,145.4649,144.8395,145.4014,19189.0
2021-04-08 09:40:00,160.25,161.06,160.2,160.99,12136.0,145.2292,145.9633,145.1839,145.8999,12136.0
2021-04-08 09:50:00,160.83,160.84,160.28,160.28,5732.0,145.7549,145.7639,145.2564,145.2564,5732.0
2021-04-08 10:00:00,160.3,160.43,160.12,160.12,11015.0,145.2745,145.3924,145.1114,145.1114,11015.0
2021-04-08 10:10:00,160.15,160.74,160.15,160.4,3280.0,145.1386,145.6733,145.1386,145.3652,3280.0
2021-04-08 10:20:00,160.5,160.64,160.43,160.64,7881.0,145.4558,145.5827,145.3924,145.5827,7881.0
2021-04-08 10:30:00,160.57,160.57,160.24,160.46,5053.0,145.5192,145.5192,145.2202,145.4196,5053.0
2021-04-08 10:40:00,160.35,160.37,160.02,160.19,6822.0,145.3199,145.338,145.0208,145.1749,6822.0
2021-04-08 10:50:00,160.18,160.34,159.93,160.0,11355.0,145.1658,145.3108,144.9392,145.0027,11355.0
2021-04-08 11:00:00,160.04,160.16,159.94,160.04,8173.0,145.0389,145.1477,144.9483,145.0389,8173.0
2021-04-08 11:10:00,160.02,160.17,159.95,160.17,3896.0,145.0208,145.1567,144.9574,145.1567,3896.0
2021-04-08 11:20:00,160.14,160.21,160.05,160.05,7446.0,145.1295,145.193,145.048,145.048,7446.0
2021-04-08 11:30:00,160.08,160.08,159.86,159.86,4945.0,145.0752,145.0752,144.8758,144.8758,4945.0
2021-04-08 11:40:00,159.86,159.89,159.5,159.55,18565.0,144.8758,144.903,144.5495,144.5948,18565.0
2021-04-08 11:50:00,159.6,159.81,159.6,159.69,13274.0,144.6402,144.8305,144.6402,144.7217,13274.0
2021-04-08 12:00:00,159.61,159.82,159.54,159.65,6887.0,144.6492,144.8395,144.5858,144.6855,6887.0
2021-04-08 12:10:00,159.64,159.74,159.62,159.66,5530.0,144.6764,144.767,144.6583,144.6945,5530.0
2021-04-08 12:20:00,159.57,159.75,159.5,159.73,12715.0,144.613,144.7761,144.5495,144.758,12715.0
2021-04-08 12:30:00,159.73,159.83,159.62,159.77,4504.0,144.758,144.8486,144.6583,144.7942,4504.0
2021-04-08 12:40:00,159.8,159.84,159.72,159.77,5964.0,144.8214,144.8577,144.7489,144.7942,5964.0
2021-04-08 12:50:00,159.73,159.73,159.53,159.62,7102.0,144.758,144.758,144.5767,144.6583,7102.0
2021-04-08 13:00:00,159.54,159.59,159.49,159.52,4484.0,144.5858,144.6311,144.5405,144.5677,4484.0
2021-04-08 13:10:00,159.54,159.64,159.5,159.59,10876.0,144.5858,144.6764,144.5495,144.6311,10876.0
2021-04-08 13:20:00,159.56,159.78,159.55,159.71,11453.0,144.6039,144.8033,144.5948,144.7399,11453.0
2021-04-08 13:30:00,159.72,159.86,159.65,159.8,14743.0,144.7489,144.8758,144.6855,144.8214,14743.0
2021-04-08 13:40:00,159.82,159.97,159.67,159.79,13460.0,144.8395,144.9755,144.7036,144.8124,13460.0
2021-04-08 13:50:00,159.81,159.98,159.72,159.78,12543.0,144.8305,144.9845,144.7489,144.8033,12543.0
2021-04-08 14:00:00,159.79,159.81,159.4,159.49,20422.0,144.8124,144.8305,144.4589,144.5405,20422.0
2021-04-08 14:10:00,159.49,159.66,159.45,159.66,10446.0,144.5405,144.6945,144.5042,144.6945,10446.0
2021-04-08 14:20:00,159.63,159.68,159.41,159.55,17844.0,144.6674,144.7127,144.468,144.5948,17844.0
2021-04-08 14:30:00,159.47,159.7,159.44,159.57,9195.0,144.5223,144.7308,144.4952,144.613,9195.0
2021-04-08 14:40:00,159.52,159.69,159.47,159.66,19523.0,144.5677,144.7217,144.5223,144.6945,19523.0
2021-04-08 14:50:00,159.62,159.8,159.55,159.73,16458.0,144.6583,144.8214,144.5948,144.758,16458.0
2021-04-08 15:00:00,159.72,159.74,159.58,159.64,5412.0,144.7489,144.767,144.622,144.6764,5412.0
2021-04-08 15:10:00,159.64,159.67,159.54,159.66,6847.0,144.6764,144.7036,144.5858,144.6945,6847.0
2021-04-08 15:20:00,159.63,159.69,159.6,159.69,10295.0,144.6674,144.7217,144.6402,144.7217,10295.0
2021-04-08 15:30:00,159.69,159.96,159.68,159.8,13507.0,144.7217,144.9664,144.7127,144.8214,13507.0
2021-04-08 15:40:00,159.8,159.99,159.67,159.71,18375.0,144.8214,144.9936,144.7036,144.7399,18375.0
2021-04-08 15:50:00,159.68,160.13,159.68,159.99,80692.0,144.7127,145.1205,144.7127,144.9936,80692.0
2021-04-09 09:30:00,160.63,160.81,160.2,160.3,25086.0,145.5736,145.7367,145.1839,145.2745,25086.0
2021-04-09 09:40:00,160.49,160.5,159.55,159.65,9213.0,145.4467,145.4558,144.5948,144.6855,9213.0
2021-04-09 09:50:00,159.57,159.79,159.36,159.38,5734.0,144.613,144.8124,144.4227,144.4408,5734.0
2021-04-09 10:00:00,159.5,159.75,159.34,159.34,6516.0,144.5495,144.7761,144.4045,144.4045,6516.0
2021-04-09 10:10:00,159.34,159.42,159.29,159.38,4680.0,144.4045,144.477,144.3592,144.4408,4680.0
2021-04-09 10:20:00,159.39,159.72,159.39,159.71,5508.0,144.4498,144.7489,144.4498,144.7399,5508.0
2021-04-09 10:30:00,159.73,159.77,159.42,159.42,5466.0,144.758,144.7942,144.477,144.477,5466.0
2021-04-09 10:40:00,159.58,159.58,159.26,159.46,7384.0,144.622,144.622,144.332,144.5133,7384.0
2021-04-09 10:50:00,159.41,159.54,159.27,159.36,5495.0,144.468,144.5858,144.3411,144.4227,5495.0
2021-04-09 11:00:00,159.31,159.58,159.15,159.5,16082.0,144.3773,144.622,144.2323,144.5495,16082.0
2021-04-09 11:10:00,159.58,159.63,159.14,159.14,8454.0,144.622,144.6674,144.2233,144.2233,8454.0
2021-04-09 11:20:00,159.16,159.51,159.11,159.48,10085.0,144.2414,144.5586,144.1961,144.5314,10085.0
2021-04-09 11:30:00,159.46,159.49,159.22,159.22,9301.0,144.5133,144.5405,144.2958,144.2958,9301.0
2021-04-09 11:40:00,159.27,159.45,159.27,159.38,9244.0,144.3411,144.5042,144.3411,144.4408,9244.0
2021-04-09 11:50:00,159.36,159.5,159.34,159.36,5550.0,144.4227,144.5495,144.4045,144.4227,5550.0
2021-04-09 12:00:00,159.39,159.45,159.26,159.34,8330.0,144.4498,144.5042,144.332,144.4045,8330.0
2021-04-09 12:10:00,159.39,159.51,159.28,159.36,10930.0,144.4498,144.5586,144.3502,144.4227,10930.0
2021-04-09 12:20:00,159.36,159.43,159.28,159.39,7107.0,144.4227,144.4861,144.3502,144.4498,7107.0
2021-04-09 12:30:00,159.38,159.43,159.29,159.35,8046.0,144.4408,144.4861,144.3592,144.4136,8046.0
2021-04-09 12:40:00,159.36,159.39,159.3,159.38,10239.0,144.4227,144.4498,144.3683,144.4408,10239.0
2021-04-09 12:50:00,159.36,159.36,158.95,158.95,6524.0,144.4227,144.4227,144.0511,144.0511,6524.0
2021-04-09 13:00:00,158.94,158.94,158.62,158.78,3614.0,144.042,144.042,143.752,143.897,3614.0
2021-04-09 13:10:00,158.77,158.91,158.72,158.86,5795.0,143.888,144.0148,143.8426,143.9695,5795.0
2021-04-09 13:20:00,158.86,158.88,158.7,158.76,7743.0,143.9695,143.9877,143.8245,143.8789,7743.0
2021-04-09 13:30:00,158.75,158.87,158.73,158.8,4800.0,143.8698,143.9786,143.8517,143.9151,4800.0
2021-04-09 13:40:00,158.85,158.98,158.79,158.92,3115.0,143.9605,144.0783,143.9061,144.0239,3115.0
2021-04-09 13:50:00,158.91,159.02,158.81,158.97,4105.0,144.0148,144.1145,143.9242,144.0692,4105.0
2021-04-09 14:00:00,159.0,159.16,158.96,159.13,3953.0,144.0964,144.2414,144.0602,144.2142,3953.0
2021-04-09 14:10:00,159.18,159.27,159.08,159.23,2769.0,144.2595,144.3411,144.1689,144.3048,2769.0
2021-04-09 14:20:00,159.19,159.34,159.19,159.28,3812.0,144.2686,144.4045,144.2686,144.3502,3812.0
2021-04-09 14:30:00,159.34,159.34,159.19,159.25,5295.0,144.4045,144.4045,144.2686,144.323,5295.0
2021-04-09 14:40:00,159.25,159.25,159.13,159.23,5134.0,144.323,144.323,144.2142,144.3048,5134.0
2021-04-09 14:50:00,159.3,159.35,159.23,159.35,6045.0,144.3683,144.4136,144.3048,144.4136,6045.0
2021-04-09 15:00:00,159.3,159.51,159.25,159.43,16089.0,144.3683,144.5586,144.323,144.4861,16089.0
2021-04-09 15:10:00,159.43,159.48,159.32,159.43,8734.0,144.4861,144.5314,144.3864,144.4861,8734.0
2021-04-09 15:20:00,159.41,159.51,159.35,159.51,8476.0,144.468,144.5586,144.4136,144.5586,8476.0
2021-04-09 15:30:00,159.47,159.64,159.42,159.58,14818.0,144.5223,144.6764,144.477,144.622,14818.0
2021-04-09 15:40:00,159.56,159.63,159.38,159.56,23947.0,144.6039,144.6674,144.4408,144.6039,23947.0
2021-04-09 15:50:00,159.54,159.65,159.34,159.49,62334.0,144.5858,144.6855,144.4045,144.5405,62334.0
2021-04-12 09:30:00,159.56,159.66,159.05,159.66,19909.0,144.6039,144.6945,144.1417,144.6945,19909.0
2021-04-12 09:40:00,159.44,160.21,159.41,160.21,5959.0,144.4952,145.193,144.468,145.193,5959.0
2021-04-12 09:50:00,160.28,160.29,159.78,159.98,3569.0,145.2564,145.2655,144.8033,144.9845,3569.0
2021-04-12 10:00:00,160.08,160.28,159.81,159.81,3968.0,145.0752,145.2564,144.8305,144.8305,3968.0
2021-04-12 10:10:00,159.82,160.04,159.82,159.88,6266.0,144.8395,145.0389,144.8395,144.8939,6266.0
2021-04-12 10:20:00,159.91,160.27,159.87,160.1,3840.0,144.9211,145.2474,144.8849,145.0933,3840.0
2021-04-12 10:30:00,159.93,160.09,159.9,159.97,14356.0,144.9392,145.0842,144.912,144.9755,14356.0
2021-04-12 10:40:00,159.99,160.22,159.97,159.99,16511.0,144.9936,145.202,144.9755,144.9936,16511.0
2021-04-12 10:50:00,159.87,159.92,159.63,159.82,7191.0,144.8849,144.9302,144.6674,144.8395,7191.0
2021-04-12 11:00:00,159.79,159.93,159.71,159.82,17365.0,144.8124,144.9392,144.7399,144.8395,17365.0
2021-04-12 11:10:00,159.84,159.97,159.65,159.65,27167.0,144.8577,144.9755,144.6855,144.6855,27167.0
2021-04-12 11:20:00,159.69,159.83,159.6,159.67,5868.0,144.7217,144.8486,144.6402,144.7036,5868.0
2021-04-12 11:30:00,159.7,159.81,159.65,159.81,6550.0,144.7308,144.8305,144.6855,144.8305,6550.0
2021-04-12 11:40:00,159.85,159.87,159.58,159.76,9796.0,144.8667,144.8849,144.622,144.7852,9796.0
2021-04-12 11:50:00,159.76,159.84,159.7,159.71,6708.0,144.7852,144.8577,144.7308,144.7399,6708.0
2021-04-12 12:00:00,159.71,159.8,159.66,159.76,6634.0,144.7399,144.8214,144.6945,144.7852,6634.0
2021-04-12 12:10:00,159.82,159.83,159.64,159.69,10589.0,144.8395,144.8486,144.6764,144.7217,10589.0
2021-04-12 12:20:00,159.69,159.75,159.58,159.59,16952.0,144.7217,144.7761,144.622,144.6311,16952.0
2021-04-12 12:30:00,159.62,159.69,159.56,159.58,16452.0,144.6583,144.7217,144.6039,144.622,16452.0
2021-04-12 12:40:00,159.66,159.8,159.56,159.56,9177.0,144.6945,144.8214,144.6039,144.6039,9177.0
2021-04-12 12:50:00,159.56,159.63,159.49,159.53,18944.0,144.6039,144.6674,144.5405,144.5767,18944.0
2021-04-12 13:00:00,159.55,159.55,159.29,159.29,12149.0,144.5948,144.5948,144.3592,144.3592,12149.0
2021-04-12 13:10:00,159.33,159.34,159.24,159.32,11392.0,144.3955,144.4045,144.3139,144.3864,11392.0
2021-04-12 13:20:00,159.32,159.36,159.16,159.16,9470.0,144.3864,144.4227,144.2414,144.2414,9470.0
2021-04-12 13:30:00,159.15,159.3,159.1,159.3,15548.0,144.2323,144.3683,144.187,144.3683,15548.0
2021-04-12 13:40:00,159.32,159.49,159.32,159.33,23286.0,144.3864,144.5405,144.3864,144.3955,23286.0
2021-04-12 13:50:00,159.34,159.34,159.16,159.19,9953.0,144.4045,144.4045,144.2414,144.2686,9953.0
2021-04-12 14:00:00,159.23,159.42,159.2,159.41,18960.0,144.3048,144.477,144.2777,144.468,18960.0
2021-04-12 14:10:00,159.37,159.38,159.21,159.28,25157.0,144.4317,144.4408,144.2867,144.3502,25157.0
2021-04-12 14:20:00,159.25,159.27,159.13,159.24,8417.0,144.323,144.3411,144.2142,144.3139,8417.0
2021-04-12 14:30:00,159.22,159.32,159.1,159.16,12837.0,144.2958,144.3864,144.187,144.2414,12837.0
2021-04-12 14:40:00,159.17,159.26,159.08,159.22,12955.0,144.2505,144.332,144.1689,144.2958,12955.0
2021-04-12 14:50:00,159.21,159.27,159.14,159.27,15010.0,144.2867,144.3411,144.2233,144.3411,15010.0
2021-04-12 15:00:00,159.29,159.43,159.23,159.37,21104.0,144.3592,144.4861,144.3048,144.4317,21104.0
2021-04-12 15:10:00,159.34,159.39,159.09,159.12,9796.0,144.4045,144.4498,144.178,144.2052,9796.0
2021-04-12 15:20:00,159.14,159.21,158.97,159.12,22501.0,144.2233,144.2867,144.0692,144.2052,22501.0
2021-04-12 15:30:00,159.16,159.4,159.12,159.4,35773.0,144.2414,144.4589,144.2052,144.4589,35773.0
2021-04-12 15:40:00,159.4,159.65,159.21,159.55,50289.0,144.4589,144.6855,144.2867,144.5948,50289.0
2021-04-12 15:50:00,159.51,159.71,159.4,159.62,85534.0,144.5586,144.7399,144.4589,144.6583,85534.0
2021-04-13 09:30:00,158.55,159.31,158.46,158.82,32885.0,143.6886,144.3773,143.607,143.9333,32885.0
2021-04-13 09:40:00,158.78,158.81,158.18,158.61,12161.0,143.897,143.9242,143.3533,143.743,12161.0
2021-04-13 09:50:00,158.75,158.98,158.32,158.93,15850.0,143.8698,144.0783,143.4801,144.033,15850.0
2021-04-13 10:00:00,158.94,159.46,158.82,159.41,20333.0,144.042,144.5133,143.9333,144.468,20333.0
2021-04-13 10:10:00,159.49,159.65,159.06,159.49,22155.0,144.5405,144.6855,144.1508,144.5405,22155.0
2021-04-13 10:20:00,159.51,159.53,158.54,158.67,14336.0,144.5586,144.5767,143.6795,143.7973,14336.0
2021-04-13 10:30:00,158.67,158.79,158.36,158.49,33826.0,143.7973,143.9061,143.5164,143.6342,33826.0
2021-04-13 10:40:00,158.52,158.97,158.48,158.93,18997.0,143.6614,144.0692,143.6251,144.033,18997.0
2021-04-13 10:50:00,158.94,158.94,158.71,158.81,12491.0,144.042,144.042,143.8336,143.9242,12491.0
2021-04-13 11:00:00,158.69,158.92,158.55,158.82,10477.0,143.8155,144.0239,143.6886,143.9333,10477.0
2021-04-13 11:10:00,158.91,159.11,158.72,158.99,15600.0,144.0148,144.1961,143.8426,144.0873,15600.0
2021-04-13 11:20:00,158.96,159.29,158.96,159.09,16036.0,144.0602,144.3592,144.0602,144.178,16036.0
2021-04-13 11:30:00,159.13,159.13,158.93,158.99,17507.0,144.2142,144.2142,144.033,144.0873,17507.0
2021-04-13 11:40:00,158.99,159.1,158.88,159.1,14681.0,144.0873,144.187,143.9877,144.187,14681.0
2021-04-13 11:50:00,159.14,159.14,158.96,159.06,15387.0,144.2233,144.2233,144.0602,144.1508,15387.0
2021-04-13 12:00:00,159.07,159.2,159.06,159.08,17915.0,144.1598,144.2777,144.1508,144.1689,17915.0
2021-04-13 12:10:00,159.08,159.09,158.92,159.0,9947.0,144.1689,144.178,144.0239,144.0964,9947.0
2021-04-13 12:20:00,159.0,159.14,158.95,159.09,9917.0,144.0964,144.2233,144.0511,144.178,9917.0
2021-04-13 12:30:00,159.09,159.17,158.95,159.14,7263.0,144.178,144.2505,144.0511,144.2233,7263.0
2021-04-13 12:40:00,159.16,159.26,159.03,159.06,19414.0,144.2414,144.332,144.1236,144.1508,19414.0
2021-04-13 12:50:00,159.03,159.23,159.02,159.16,10463.0,144.1236,144.3048,144.1145,144.2414,10463.0
2021-04-13 13:00:00,159.2,159.24,159.02,159.1,13174.0,144.2777,144.3139,144.1145,144.187,13174.0
2021-04-13 13:10:00,159.12,159.16,159.01,159.14,11481.0,144.2052,144.2414,144.1055,144.2233,11481.0
2021-04-13 13:20:00,159.14,159.15,159.03,159.05,7019.0,144.2233,144.2323,144.1236,144.1417,7019.0
2021-04-13 13:30:00,159.05,159.11,158.97,159.03,6890.0,144.1417,144.1961,144.0692,144.1236,6890.0
2021-04-13 13:40:00,159.04,159.09,158.9,159.0,11522.0,144.1327,144.178,144.0058,144.0964,11522.0
2021-04-13 13:50:00,158.97,159.01,158.89,158.97,6804.0,144.0692,144.1055,143.9967,144.0692,6804.0
2021-04-13 14:00:00,158.99,159.01,158.93,158.95,7798.0,144.0873,144.1055,144.033,144.0511,7798.0
2021-04-13 14:10:00,158.94,159.14,158.94,159.11,9048.0,144.042,144.2233,144.042,144.1961,9048.0
2021-04-13 14:20:00,159.11,159.16,158.91,159.01,9646.0,144.1961,144.2414,144.0148,144.1055,9646.0
2021-04-13 14:30:00,159.0,159.08,159.0,159.05,9774.0,144.0964,144.1689,144.0964,144.1417,9774.0
2021-04-13 14:40:00,159.07,159.1,158.99,159.09,11283.0,144.1598,144.187,144.0873,144.178,11283.0
2021-04-13 14:50:00,159.09,159.09,159.01,159.08,10734.0,144.178,144.178,144.1055,144.1689,10734.0
2021-04-13 15:00:00,159.08,159.16,159.0,159.07,11892.0,144.1689,144.2414,144.0964,144.1598,11892.0
2021-04-13 15:10:00,159.07,159.07,158.7,158.84,16619.0,144.1598,144.1598,143.8245,143.9514,16619.0
2021-04-13 15:20:00,158.79,158.84,158.72,158.81,17455.0,143.9061,143.9514,143.8426,143.9242,17455.0
2021-04-13 15:30:00,158.81,158.84,158.54,158.6,38053.0,143.9242,143.9514,143.6795,143.7339,38053.0
2021-04-13 15:40:00,158.61,158.65,158.45,158.63,35313.0,143.743,143.7792,143.598,143.7611,35313.0
2021-04-13 15:50:00,158.61,158.86,158.48,158.81,66147.0,143.743,143.9695,143.6251,143.9242,66147.0
2021-04-14 09:30:00,158.86,159.04,157.5,157.64,22965.0,143.9695,144.1327,142.737,142.8639,22965.0
2021-04-14 09:40:00,157.71,158.02,157.3,157.49,8288.0,142.9273,143.2083,142.5557,142.7279,8288.0
2021-04-14 09:50:00,157.56,157.59,156.98,157.01,8600.0,142.7914,142.8186,142.2657,142.2929,8600.0
2021-04-14 10:00:00,157.04,157.33,156.87,156.98,9994.0,142.3201,142.5829,142.1661,142.2657,9994.0
2021-04-14 10:10:00,156.94,157.16,156.9,157.08,5970.0,142.2295,142.4289,142.1932,142.3564,5970.0
2021-04-14 10:20:00,157.08,157.77,157.08,157.59,6295.0,142.3564,142.9817,142.3564,142.8186,6295.0
2021-04-14 10:30:00,157.64,157.74,157.4,157.69,22763.0,142.8639,142.9545,142.6464,142.9092,22763.0
2021-04-14 10:40:00,157.72,157.83,157.32,157.34,11994.0,142.9364,143.0361,142.5739,142.592,11994.0
2021-04-14 10:50:00,157.34,157.44,157.12,157.39,9986.0,142.592,142.6826,142.3926,142.6373,9986.0
2021-04-14 11:00:00,157.37,157.77,157.36,157.73,14988.0,142.6192,142.9817,142.6101,142.9454,14988.0
2021-04-14 11:10:00,157.72,158.06,157.71,158.06,11249.0,142.9364,143.2445,142.9273,143.2445,11249.0
2021-04-14 11:20:00,158.02,158.05,157.89,158.0,19605.0,143.2083,143.2354,143.0904,143.1901,19605.0
2021-04-14 11:30:00,157.96,158.18,157.96,157.96,9133.0,143.1539,143.3533,143.1539,143.1539,9133.0
2021-04-14 11:40:00,157.92,157.97,157.79,157.8,9849.0,143.1176,143.1629,142.9998,143.0089,9849.0
2021-04-14 11:50:00,157.8,157.84,157.6,157.62,10398.0,143.0089,143.0451,142.8276,142.8458,10398.0
2021-04-14 12:00:00,157.62,157.79,157.58,157.79,5614.0,142.8458,142.9998,142.8095,142.9998,5614.0
2021-04-14 12:10:00,157.79,157.79,157.62,157.63,5504.0,142.9998,142.9998,142.8458,142.8548,5504.0
2021-04-14 12:20:00,157.66,157.74,157.44,157.53,8043.0,142.882,142.9545,142.6826,142.7642,8043.0
2021-04-14 12:30:00,157.51,157.57,157.43,157.48,8475.0,142.7461,142.8004,142.6736,142.7189,8475.0
2021-04-14 12:40:00,157.47,157.53,157.39,157.42,5117.0,142.7098,142.7642,142.6373,142.6645,5117.0
2021-04-14 12:50:00,157.44,157.77,157.43,157.77,5089.0,142.6826,142.9817,142.6736,142.9817,5089.0
2021-04-14 13:00:00,157.77,157.93,157.71,157.88,15535.0,142.9817,143.1267,142.9273,143.0814,15535.0
2021-04-14 13:10:00,157.88,158.12,157.88,157.97,11539.0,143.0814,143.2989,143.0814,143.1629,11539.0
2021-04-14 13:20:00,158.0,158.14,157.95,158.14,6079.0,143.1901,143.317,143.1448,143.317,6079.0
2021-04-14 13:30:00,158.15,158.28,158.09,158.2,9721.0,143.3261,143.4439,143.2717,143.3714,9721.0
2021-04-14 13:40:00,158.22,158.32,158.2,158.21,8556.0,143.3895,143.4801,143.3714,143.3805,8556.0
2021-04-14 13:50:00,158.21,158.33,158.1,158.17,10801.0,143.3805,143.4892,143.2808,143.3442,10801.0
2021-04-14 14:00:00,158.18,158.23,157.87,157.92,13482.0,143.3533,143.3986,143.0723,143.1176,13482.0
2021-04-14 14:10:00,157.89,157.99,157.74,157.8,6095.0,143.0904,143.1811,142.9545,143.0089,6095.0
2021-04-14 14:20:00,157.8,158.01,157.71,157.87,6840.0,143.0089,143.1992,142.9273,143.0723,6840.0
2021-04-14 14:30:00,157.87,157.87,157.73,157.78,7503.0,143.0723,143.0723,142.9454,142.9908,7503.0
2021-04-14 14:40:00,157.77,157.83,157.66,157.67,5392.0,142.9817,143.0361,142.882,142.8911,5392.0
2021-04-14 14:50:00,157.64,157.77,157.52,157.68,9959.0,142.8639,142.9817,142.7551,142.9001,9959.0
2021-04-14 15:00:00,157.69,157.92,157.66,157.92,8761.0,142.9092,143.1176,142.882,143.1176,8761.0
2021-04-14 15:10:00,157.92,158.09,157.89,157.96,19207.0,143.1176,143.2717,143.0904,143.1539,19207.0
2021-04-14 15:20:00,157.96,157.96,157.87,157.96,6840.0,143.1539,143.1539,143.0723,143.1539,6840.0
2021-04-14 15:30:00,157.95,158.16,157.87,158.0,18091.0,143.1448,143.3351,143.0723,143.1901,18091.0
2021-04-14 15:40:00,157.97,158.22,157.93,158.11,16784.0,143.1629,143.3895,143.1267,143.2898,16784.0
2021-04-14 15:50:00,158.09,158.27,158.07,158.21,67932.0,143.2717,143.4348,143.2536,143.3805,67932.0
2021-04-15 09:30:00,161.0,161.0,159.58,160.15,64490.0,145.9089,145.9089,144.622,145.1386,64490.0
2021-04-15 09:40:00,160.24,160.33,159.66,159.78,13636.0,145.2202,145.3017,144.6945,144.8033,13636.0
2021-04-15 09:50:00,159.78,160.11,159.6,159.63,14054.0,144.8033,145.1024,144.6402,144.6674,14054.0
2021-04-15 10:00:00,159.77,160.41,159.76,160.12,18097.0,144.7942,145.3742,144.7852,145.1114,18097.0
2021-04-15 10:10:00,160.11,160.32,159.82,160.26,14122.0,145.1024,145.2927,144.8395,145.2383,14122.0
2021-04-15 10:20:00,160.26,160.54,160.21,160.29,7326.0,145.2383,145.4921,145.193,145.2655,7326.0
2021-04-15 10:30:00,160.31,160.68,160.26,160.68,21068.0,145.2836,145.6189,145.2383,145.6189,21068.0
2021-04-15 10:40:00,160.62,160.79,160.23,160.36,8815.0,145.5646,145.7186,145.2111,145.3289,8815.0
2021-04-15 10:50:00,160.33,160.44,160.26,160.36,7541.0,145.3017,145.4014,145.2383,145.3289,7541.0
2021-04-15 11:00:00,160.38,160.81,160.37,160.77,8672.0,145.3471,145.7367,145.338,145.7005,8672.0
2021-04-15 11:10:00,160.73,161.1,160.72,161.08,9804.0,145.6642,145.9996,145.6552,145.9814,9804.0
2021-04-15 11:20:00,161.08,161.09,160.85,160.94,6547.0,145.9814,145.9905,145.773,145.8546,6547.0
2021-04-15 11:30:00,160.93,161.1,160.38,160.38,13596.0,145.8455,145.9996,145.3471,145.3471,13596.0
2021-04-15 11:40:00,160.44,160.49,160.18,160.2,14261.0,145.4014,145.4467,145.1658,145.1839,14261.0
2021-04-15 11:50:00,160.17,160.31,160.05,160.14,9270.0,145.1567,145.2836,145.048,145.1295,9270.0
2021-04-15 12:00:00,160.14,160.39,160.12,160.18,11288.0,145.1295,145.3561,145.1114,145.1658,11288.0
2021-04-15 12:10:00,160.19,160.63,160.16,160.61,6240.0,145.1749,145.5736,145.1477,145.5555,6240.0
2021-04-15 12:20:00,160.67,160.7,160.43,160.49,12152.0,145.6099,145.6371,145.3924,145.4467,12152.0
2021-04-15 12:30:00,160.53,160.61,160.33,160.53,10578.0,145.483,145.5555,145.3017,145.483,10578.0
2021-04-15 12:40:00,160.53,160.69,160.45,160.69,6621.0,145.483,145.628,145.4105,145.628,6621.0
2021-04-15 12:50:00,160.67,160.84,160.56,160.73,9284.0,145.6099,145.7639,145.5102,145.6642,9284.0
2021-04-15 13:00:00,160.67,161.24,160.58,161.23,34274.0,145.6099,146.1264,145.5283,146.1174,34274.0
2021-04-15 13:10:00,161.25,161.3,161.08,161.28,16292.0,146.1355,146.1808,145.9814,146.1627,16292.0
2021-04-15 13:20:00,161.33,161.35,160.78,160.85,59981.0,146.208,146.2261,145.7096,145.773,59981.0
2021-04-15 13:30:00,160.89,160.9,160.68,160.83,23304.0,145.8092,145.8183,145.6189,145.7549,23304.0
2021-04-15 13:40:00,160.83,160.84,160.48,160.5,12183.0,145.7549,145.7639,145.4377,145.4558,12183.0
2021-04-15 13:50:00,160.5,160.74,160.46,160.51,6859.0,145.4558,145.6733,145.4196,145.4649,6859.0
2021-04-15 14:00:00,160.53,160.74,160.53,160.55,10219.0,145.483,145.6733,145.483,145.5011,10219.0
2021-04-15 14:10:00,160.55,160.77,160.52,160.7,6884.0,145.5011,145.7005,145.4739,145.6371,6884.0
2021-04-15 14:20:00,160.73,160.82,160.58,160.76,4140.0,145.6642,145.7458,145.5283,145.6914,4140.0
2021-04-15 14:30:00,160.75,160.92,160.64,160.83,8656.0,145.6824,145.8364,145.5827,145.7549,8656.0
2021-04-15 14:40:00,160.85,160.89,160.6,160.82,14818.0,145.773,145.8092,145.5464,145.7458,14818.0
2021-04-15 14:50:00,160.8,160.99,160.8,160.95,7454.0,145.7277,145.8999,145.7277,145.8636,7454.0
2021-04-15 15:00:00,160.93,161.02,160.85,160.85,9113.0,145.8455,145.9271,145.773,145.773,9113.0
2021-04-15 15:10:00,160.83,160.86,160.61,160.74,11395.0,145.7549,145.7821,145.5555,145.6733,11395.0
2021-04-15 15:20:00,160.82,161.03,160.78,160.96,9469.0,145.7458,145.9361,145.7096,145.8727,9469.0
2021-04-15 15:30:00,160.97,160.98,160.83,160.84,21487.0,145.8817,145.8908,145.7549,145.7639,21487.0
2021-04-15 15:40:00,160.86,161.14,160.76,161.14,24334.0,145.7821,146.0358,145.6914,146.0358,24334.0
2021-04-15 15:50:00,161.11,161.11,160.64,160.92,70799.0,146.0086,146.0086,145.5827,145.8364,70799.0
2021-04-16 09:30:00,161.31,161.37,160.66,160.66,48517.0,146.1899,146.2443,145.6008,145.6008,48517.0
2021-04-16 09:40:00,160.81,160.94,160.13,160.17,9791.0,145.7367,145.8546,145.1205,145.1567,9791.0
2021-04-16 09:50:00,160.12,160.85,160.12,160.85,7597.0,145.1114,145.773,145.1114,145.773,7597.0
2021-04-16 10:00:00,160.95,160.97,160.6,160.73,9569.0,145.8636,145.8817,145.5464,145.6642,9569.0
2021-04-16 10:10:00,160.72,161.05,160.72,160.79,10457.0,145.6552,145.9542,145.6552,145.7186,10457.0
2021-04-16 10:20:00,160.73,160.73,160.44,160.49,8939.0,145.6642,145.6642,145.4014,145.4467,8939.0
2021-04-16 10:30:00,160.42,160.63,160.42,160.51,10320.0,145.3833,145.5736,145.3833,145.4649,10320.0
2021-04-16 10:40:00,160.46,160.48,160.33,160.38,4765.0,145.4196,145.4377,145.3017,145.3471,4765.0
2021-04-16 10:50:00,160.4,160.66,160.34,160.65,4742.0,145.3652,145.6008,145.3108,145.5917,4742.0
2021-04-16 11:00:00,160.75,160.84,160.67,160.82,9445.0,145.6824,145.7639,145.6099,145.7458,9445.0
2021-04-16 11:10:00,160.87,160.96,160.7,160.84,5526.0,145.7911,145.8727,145.6371,145.7639,5526.0
2021-04-16 11:20:00,160.87,160.89,160.56,160.59,5203.0,145.7911,145.8092,145.5102,145.5374,5203.0
2021-04-16 11:30:00,160.63,160.76,160.56,160.72,7111.0,145.5736,145.6914,145.5102,145.6552,7111.0
2021-04-16 11:40:00,160.61,160.91,160.56,160.84,4263.0,145.5555,145.8274,145.5102,145.7639,4263.0
2021-04-16 11:50:00,160.87,160.92,160.81,160.92,7385.0,145.7911,145.8364,145.7367,145.8364,7385.0
2021-04-16 12:00:00,160.89,160.97,160.83,160.94,7920.0,145.8092,145.8817,145.7549,145.8546,7920.0
2021-04-16 12:10:00,160.96,161.03,160.87,161.02,6545.0,145.8727,145.9361,145.7911,145.9271,6545.0
2021-04-16 12:20:00,161.03,161.18,161.03,161.14,5571.0,145.9361,146.0721,145.9361,146.0358,5571.0
2021-04-16 12:30:00,161.17,161.3,161.17,161.25,5997.0,146.063,146.1808,146.063,146.1355,5997.0
2021-04-16 12:40:00,161.2,161.25,161.08,161.16,13106.0,146.0902,146.1355,145.9814,146.0539,13106.0
2021-04-16 12:50:00,161.11,161.11,160.8,160.84,21277.0,146.0086,146.0086,145.7277,145.7639,21277.0
2021-04-16 13:00:00,160.84,160.9,160.78,160.81,9709.0,145.7639,145.8183,145.7096,145.7367,9709.0
2021-04-16 13:10:00,160.79,160.88,160.74,160.83,14492.0,145.7186,145.8002,145.6733,145.7549,14492.0
2021-04-16 13:20:00,160.82,160.89,160.75,160.78,11365.0,145.7458,145.8092,145.6824,145.7096,11365.0
2021-04-16 13:30:00,160.8,160.83,160.71,160.81,10447.0,145.7277,145.7549,145.6461,145.7367,10447.0
2021-04-16 13:40:00,160.79,160.8,160.73,160.77,8298.0,145.7186,145.7277,145.6642,145.7005,8298.0
2021-04-16 13:50:00,160.77,160.8,160.72,160.78,7792.0,145.7005,145.7277,145.6552,145.7096,7792.0
2021-04-16 14:00:00,160.76,160.96,160.76,160.91,11416.0,145.6914,145.8727,145.6914,145.8274,11416.0
2021-04-16 14:10:00,160.97,161.2,160.96,160.98,12456.0,145.8817,146.0902,145.8727,145.8908,12456.0
2021-04-16 14:20:00,161.01,161.06,160.94,160.94,8634.0,145.918,145.9633,145.8546,145.8546,8634.0
2021-04-16 14:30:00,160.94,161.05,160.89,161.0,10106.0,145.8546,145.9542,145.8092,145.9089,10106.0
2021-04-16 14:40:00,161.02,161.13,160.97,161.12,12315.0,145.9271,146.0268,145.8817,146.0177,12315.0
2021-04-16 14:50:00,161.09,161.14,161.0,161.05,9149.0,145.9905,146.0358,145.9089,145.9542,9149.0
2021-04-16 15:00:00,161.06,161.11,161.0,161.11,8665.0,145.9633,146.0086,145.9089,146.0086,8665.0
2021-04-16 15:10:00,161.09,161.3,161.07,161.28,3793.0,145.9905,146.1808,145.9724,146.1627,3793.0
2021-04-16 15:20:00,161.29,161.35,161.18,161.22,17139.0,146.1718,146.2261,146.0721,146.1083,17139.0
2021-04-16 15:30:00,161.23,161.51,161.21,161.5,14458.0,146.1174,146.3711,146.0993,146.3621,14458.0
2021-04-16 15:40:00,161.51,161.53,161.34,161.4,18673.0,146.3711,146.3893,146.2171,146.2714,18673.0
2021-04-16 15:50:00,161.38,161.4,160.9,160.98,70388.0,146.2533,146.2714,145.8183,145.8908,70388.0
2021-04-19 09:30:00,161.01,161.01,159.86,160.14,18534.0,145.918,145.918,144.8758,145.1295,18534.0
2021-04-19 09:40:00,159.96,160.38,159.52,160.3,14017.0,144.9664,145.3471,144.5677,145.2745,14017.0
2021-04-19 09:50:00,160.31,160.56,160.16,160.37,9702.0,145.2836,145.5102,145.1477,145.338,9702.0
2021-04-19 10:00:00,160.36,160.72,160.35,160.61,7408.0,145.3289,145.6552,145.3199,145.5555,7408.0
2021-04-19 10:10:00,160.58,160.81,160.27,160.81,9897.0,145.5283,145.7367,145.2474,145.7367,9897.0
2021-04-19 10:20:00,160.95,161.09,160.5,160.66,5111.0,145.8636,145.9905,145.4558,145.6008,5111.0
2021-04-19 10:30:00,160.58,161.16,160.58,161.16,7278.0,145.5283,146.0539,145.5283,146.0539,7278.0
2021-04-19 10:40:00,161.14,161.14,160.82,161.01,12675.0,146.0358,146.0358,145.7458,145.918,12675.0
2021-04-19 10:50:00,161.04,161.3,160.88,161.3,4863.0,145.9452,146.1808,145.8002,146.1808,4863.0
2021-04-19 11:00:00,161.25,161.35,161.15,161.26,5356.0,146.1355,146.2261,146.0449,146.1446,5356.0
2021-04-19 11:10:00,161.33,161.48,161.24,161.33,3582.0,146.208,146.3439,146.1264,146.208,3582.0
2021-04-19 11:20:00,161.43,161.52,161.1,161.32,6140.0,146.2986,146.3802,145.9996,146.1989,6140.0
2021-04-19 11:30:00,161.3,161.6,161.3,161.38,8728.0,146.1808,146.4527,146.1808,146.2533,8728.0
2021-04-19 11:40:00,161.35,161.44,161.01,161.28,11080.0,146.2261,146.3077,145.918,146.1627,11080.0
2021-04-19 11:50:00,161.24,161.48,161.2,161.46,5715.0,146.1264,146.3439,146.0902,146.3258,5715.0
2021-04-19 12:00:00,161.47,161.54,161.32,161.53,5473.0,146.3349,146.3983,146.1989,146.3893,5473.0
2021-04-19 12:10:00,161.55,161.55,161.34,161.4,6390.0,146.4074,146.4074,146.2171,146.2714,6390.0
2021-04-19 12:20:00,161.39,161.39,161.25,161.38,4304.0,146.2624,146.2624,146.1355,146.2533,4304.0
2021-04-19 12:30:00,161.35,161.41,161.23,161.27,3453.0,146.2261,146.2805,146.1174,146.1536,3453.0
2021-04-19 12:40:00,161.22,161.53,161.22,161.5,5646.0,146.1083,146.3893,146.1083,146.3621,5646.0
2021-04-19 12:50:00,161.47,161.57,161.4,161.55,4976.0,146.3349,146.4255,146.2714,146.4074,4976.0
2021-04-19 13:00:00,161.54,161.61,161.44,161.44,2160.0,146.3983,146.4618,146.3077,146.3077,2160.0
2021-04-19 13:10:00,161.48,161.54,161.39,161.52,3150.0,146.3439,146.3983,146.2624,146.3802,3150.0
2021-04-19 13:20:00,161.52,161.56,161.34,161.48,5605.0,146.3802,146.4164,146.2171,146.3439,5605.0
2021-04-19 13:30:00,161.47,161.49,161.26,161.26,10707.0,146.3349,146.353,146.1446,146.1446,10707.0
2021-04-19 13:40:00,161.27,161.28,160.92,160.99,8399.0,146.1536,146.1627,145.8364,145.8999,8399.0
2021-04-19 13:50:00,161.01,161.11,160.99,161.05,6503.0,145.918,146.0086,145.8999,145.9542,6503.0
2021-04-19 14:00:00,161.03,161.07,160.88,160.95,4013.0,145.9361,145.9724,145.8002,145.8636,4013.0
2021-04-19 14:10:00,160.98,161.02,160.91,160.95,3970.0,145.8908,145.9271,145.8274,145.8636,3970.0
2021-04-19 14:20:00,161.0,161.05,160.94,161.05,4852.0,145.9089,145.9542,145.8546,145.9542,4852.0
2021-04-19 14:30:00,161.05,161.08,160.96,161.0,5787.0,145.9542,145.9814,145.8727,145.9089,5787.0
2021-04-19 14:40:00,161.0,161.17,160.99,161.12,6428.0,145.9089,146.063,145.8999,146.0177,6428.0
2021-04-19 14:50:00,161.1,161.14,160.89,160.99,9115.0,145.9996,146.0358,145.8092,145.8999,9115.0
2021-04-19 15:00:00,160.98,161.04,160.84,160.87,11250.0,145.8908,145.9452,145.7639,145.7911,11250.0
2021-04-19 15:10:00,160.9,160.97,160.54,160.63,13731.0,145.8183,145.8817,145.4921,145.5736,13731.0
2021-04-19 15:20:00,160.63,160.7,160.47,160.51,10530.0,145.5736,145.6371,145.4286,145.4649,10530.0
2021-04-19 15:30:00,160.52,161.06,160.45,160.97,18199.0,145.4739,145.9633,145.4105,145.8817,18199.0
2021-04-19 15:40:00,161.02,161.3,160.96,161.12,17210.0,145.9271,146.1808,145.8727,146.0177,17210.0
2021-04-19 15:50:00,161.14,161.28,160.81,161.11,86601.0,146.0358,146.1627,145.7367,146.0086,86601.0
2021-04-20 09:30:00,160.65,161.28,160.44,160.81,19921.0,145.5917,146.1627,145.4014,145.7367,19921.0
2021-04-20 09:40:00,161.1,161.1,160.28,160.75,9718.0,145.9996,145.9996,145.2564,145.6824,9718.0
2021-04-20 09:50:00,160.72,161.2,160.72,160.94,9005.0,145.6552,146.0902,145.6552,145.8546,9005.0
2021-04-20 10:00:00,161.06,161.54,160.93,161.34,7946.0,145.9633,146.3983,145.8455,146.2171,7946.0
2021-04-20 10:10:00,161.59,161.62,161.39,161.53,5698.0,146.4436,146.4708,146.2624,146.3893,5698.0
2021-04-20 10:20:00,161.5,161.93,161.5,161.72,8965.0,146.3621,146.7518,146.3621,146.5614,8965.0
2021-04-20 10:30:00,161.92,162.23,161.8,162.11,12544.0,146.7427,147.0236,146.6339,146.9149,12544.0
2021-04-20 10:40:00,162.07,162.5,161.88,162.4,7663.0,146.8786,147.2683,146.7065,147.1777,7663.0
2021-04-20 10:50:00,162.46,162.57,162.1,162.2,8823.0,147.2321,147.3318,146.9058,146.9965,8823.0
2021-04-20 11:00:00,162.1,162.47,162.05,162.39,7479.0,146.9058,147.2411,146.8605,147.1686,7479.0
2021-04-20 11:10:00,162.51,163.09,162.38,163.08,9950.0,147.2774,147.803,147.1596,147.794,9950.0
2021-04-20 11:20:00,163.12,163.19,162.73,162.73,7178.0,147.8302,147.8937,147.4768,147.4768,7178.0
2021-04-20 11:30:00,162.77,162.89,162.49,162.75,9523.0,147.513,147.6218,147.2593,147.4949,9523.0
2021-04-20 11:40:00,162.75,162.91,162.39,162.49,13004.0,147.4949,147.6399,147.1686,147.2593,13004.0
2021-04-20 11:50:00,162.5,162.61,162.06,162.18,13713.0,147.2683,147.368,146.8696,146.9783,13713.0
2021-04-20 12:00:00,162.15,162.29,162.1,162.23,5689.0,146.9511,147.078,146.9058,147.0236,5689.0
2021-04-20 12:10:00,162.18,162.27,161.98,162.27,19764.0,146.9783,147.0599,146.7971,147.0599,19764.0
2021-04-20 12:20:00,162.24,162.41,162.22,162.28,6560.0,147.0327,147.1868,147.0146,147.069,6560.0
2021-04-20 12:30:00,162.32,162.5,162.29,162.35,6209.0,147.1052,147.2683,147.078,147.1324,6209.0
2021-04-20 12:40:00,162.37,162.46,162.24,162.24,5601.0,147.1505,147.2321,147.0327,147.0327,5601.0
2021-04-20 12:50:00,162.27,162.4,162.26,162.39,6234.0,147.0599,147.1777,147.0508,147.1686,6234.0
2021-04-20 13:00:00,162.38,162.38,162.11,162.17,8320.0,147.1596,147.1596,146.9149,146.9693,8320.0
2021-04-20 13:10:00,162.19,162.26,162.01,162.01,7517.0,146.9874,147.0508,146.8243,146.8243,7517.0
2021-04-20 13:20:00,162.01,162.01,161.78,161.78,7557.0,146.8243,146.8243,146.6158,146.6158,7557.0
2021-04-20 13:30:00,161.77,161.78,161.56,161.64,8670.0,146.6068,146.6158,146.4164,146.4889,8670.0
2021-04-20 13:40:00,161.63,161.69,161.49,161.52,7748.0,146.4799,146.5343,146.353,146.3802,7748.0
2021-04-20 13:50:00,161.51,161.66,161.43,161.51,7580.0,146.3711,146.5071,146.2986,146.3711,7580.0
2021-04-20 14:00:00,161.56,161.62,161.46,161.59,6987.0,146.4164,146.4708,146.3258,146.4436,6987.0
2021-04-20 14:10:00,161.58,161.69,161.53,161.67,8391.0,146.4346,146.5343,146.3893,146.5161,8391.0
2021-04-20 14:20:00,161.69,161.7,161.51,161.57,12239.0,146.5343,146.5433,146.3711,146.4255,12239.0
2021-04-20 14:30:00,161.55,161.64,161.5,161.59,11572.0,146.4074,146.4889,146.3621,146.4436,11572.0
2021-04-20 14:40:00,161.59,161.72,161.52,161.64,13531.0,146.4436,146.5614,146.3802,146.4889,13531.0
2021-04-20 14:50:00,161.66,161.68,161.34,161.37,18409.0,146.5071,146.5252,146.2171,146.2443,18409.0
2021-04-20 15:00:00,161.39,161.48,161.36,161.42,9562.0,146.2624,146.3439,146.2352,146.2896,9562.0
2021-04-20 15:10:00,161.36,161.53,161.35,161.48,6366.0,146.2352,146.3893,146.2261,146.3439,6366.0
2021-04-20 15:20:00,161.48,161.64,161.42,161.62,12873.0,146.3439,146.4889,146.2896,146.4708,12873.0
2021-04-20 15:30:00,161.58,161.79,161.52,161.66,21703.0,146.4346,146.6249,146.3802,146.5071,21703.0
2021-04-20 15:40:00,161.69,162.11,161.69,161.99,38008.0,146.5343,146.9149,146.5343,146.8061,38008.0
2021-04-20 15:50:00,161.99,162.2,161.73,162.13,69426.0,146.8061,146.9965,146.5705,146.933,69426.0
2021-04-21 09:30:00,162.79,163.99,162.79,162.89,19485.0,147.5312,148.6187,147.5312,147.6218,19485.0
2021-04-21 09:40:00,163.09,163.35,162.83,162.85,11941.0,147.803,148.0387,147.5674,147.5855,11941.0
2021-04-21 09:50:00,162.86,163.75,162.85,163.67,8591.0,147.5946,148.4012,147.5855,148.3287,8591.0
2021-04-21 10:00:00,163.67,163.68,163.18,163.26,7702.0,148.3287,148.3377,147.8846,147.9571,7702.0
2021-04-21 10:10:00,163.23,163.32,163.06,163.1,8570.0,147.9299,148.0115,147.7758,147.8121,8570.0
2021-04-21 10:20:00,163.13,163.6,163.03,163.6,8797.0,147.8393,148.2652,147.7487,148.2652,8797.0
2021-04-21 10:30:00,163.61,163.81,163.48,163.55,19326.0,148.2743,148.4555,148.1565,148.2199,19326.0
2021-04-21 10:40:00,163.59,163.59,163.13,163.32,22098.0,148.2562,148.2562,147.8393,148.0115,22098.0
2021-04-21 10:50:00,163.25,163.55,163.25,163.42,9421.0,147.948,148.2199,147.948,148.1021,9421.0
2021-04-21 11:00:00,163.51,163.6,163.16,163.53,11370.0,148.1837,148.2652,147.8665,148.2018,11370.0
2021-04-21 11:10:00,163.55,163.75,163.49,163.52,12146.0,148.2199,148.4012,148.1655,148.1927,12146.0
2021-04-21 11:20:00,163.51,163.8,163.4,163.8,10606.0,148.1837,148.4465,148.084,148.4465,10606.0
2021-04-21 11:30:00,163.75,163.78,163.56,163.71,8888.0,148.4012,148.4284,148.229,148.3649,8888.0
2021-04-21 11:40:00,163.69,163.69,163.29,163.29,14931.0,148.3468,148.3468,147.9843,147.9843,14931.0
2021-04-21 11:50:00,163.27,163.28,163.01,163.2,11082.0,147.9662,147.9752,147.7305,147.9027,11082.0
2021-04-21 12:00:00,163.27,163.54,163.21,163.54,11126.0,147.9662,148.2109,147.9118,148.2109,11126.0
2021-04-21 12:10:00,163.52,163.76,163.5,163.72,9639.0,148.1927,148.4102,148.1746,148.374,9639.0
2021-04-21 12:20:00,163.64,163.64,163.36,163.42,15719.0,148.3015,148.3015,148.0477,148.1021,15719.0
2021-04-21 12:30:00,163.41,163.47,162.91,162.99,7277.0,148.093,148.1474,147.6399,147.7124,7277.0
2021-04-21 12:40:00,162.92,163.57,162.92,163.39,10044.0,147.649,148.238,147.649,148.0749,10044.0
2021-04-21 12:50:00,163.41,163.41,163.25,163.38,5925.0,148.093,148.093,147.948,148.0659,5925.0
2021-04-21 13:00:00,163.41,163.54,163.3,163.43,10365.0,148.093,148.2109,147.9933,148.1112,10365.0
2021-04-21 13:10:00,163.46,163.48,163.23,163.28,5814.0,148.1384,148.1565,147.9299,147.9752,5814.0
2021-04-21 13:20:00,163.27,163.38,163.22,163.34,5484.0,147.9662,148.0659,147.9208,148.0296,5484.0
2021-04-21 13:30:00,163.36,163.42,163.11,163.32,9710.0,148.0477,148.1021,147.8212,148.0115,9710.0
2021-04-21 13:40:00,163.33,163.35,163.17,163.17,8445.0,148.0205,148.0387,147.8755,147.8755,8445.0
2021-04-21 13:50:00,163.16,163.22,162.91,162.99,8542.0,147.8665,147.9208,147.6399,147.7124,8542.0
2021-04-21 14:00:00,163.02,163.1,162.91,163.01,10744.0,147.7396,147.8121,147.6399,147.7305,10744.0
2021-04-21 14:10:00,163.04,163.04,162.85,162.85,11579.0,147.7577,147.7577,147.5855,147.5855,11579.0
2021-04-21 14:20:00,162.84,163.01,162.84,162.94,6235.0,147.5765,147.7305,147.5765,147.6671,6235.0
2021-04-21 14:30:00,162.95,162.97,162.89,162.94,7566.0,147.6762,147.6943,147.6218,147.6671,7566.0
2021-04-21 14:40:00,162.91,162.94,162.82,162.94,5971.0,147.6399,147.6671,147.5583,147.6671,5971.0
2021-04-21 14:50:00,162.97,163.1,162.95,163.1,9842.0,147.6943,147.8121,147.6762,147.8121,9842.0
2021-04-21 15:00:00,163.06,163.12,162.97,163.1,12547.0,147.7758,147.8302,147.6943,147.8121,12547.0
2021-04-21 15:10:00,163.1,163.21,163.03,163.1,12328.0,147.8121,147.9118,147.7487,147.8121,12328.0
2021-04-21 15:20:00,163.12,163.15,163.01,163.12,8730.0,147.8302,147.8574,147.7305,147.8302,8730.0
2021-04-21 15:30:00,163.12,163.43,163.01,163.22,25905.0,147.8302,148.1112,147.7305,147.9208,25905.0
2021-04-21 15:40:00,163.24,163.35,163.16,163.3,22770.0,147.939,148.0387,147.8665,147.9933,22770.0
2021-04-21 15:50:00,163.36,163.36,162.88,162.94,57646.0,148.0477,148.0477,147.6127,147.6671,57646.0
2021-04-22 09:30:00,162.99,162.99,161.56,162.55,19938.0,147.7124,147.7124,146.4164,147.3136,19938.0
2021-04-22 09:40:00,162.65,162.92,162.4,162.71,10050.0,147.4043,147.649,147.1777,147.4587,10050.0
2021-04-22 09:50:00,162.79,163.11,162.68,163.11,8339.0,147.5312,147.8212,147.4315,147.8212,8339.0
2021-04-22 10:00:00,163.02,163.18,162.75,163.18,8626.0,147.7396,147.8846,147.4949,147.8846,8626.0
2021-04-22 10:10:00,163.14,163.41,162.98,163.17,7931.0,147.8483,148.093,147.7033,147.8755,7931.0
2021-04-22 10:20:00,163.08,163.31,162.92,162.92,5655.0,147.794,148.0024,147.649,147.649,5655.0
2021-04-22 10:30:00,162.89,163.06,162.84,163.06,5933.0,147.6218,147.7758,147.5765,147.7758,5933.0
2021-04-22 10:40:00,163.03,163.03,162.57,162.64,6882.0,147.7487,147.7487,147.3318,147.3952,6882.0
2021-04-22 10:50:00,162.61,162.89,162.61,162.79,6013.0,147.368,147.6218,147.368,147.5312,6013.0
2021-04-22 11:00:00,162.88,163.25,162.76,163.19,9013.0,147.6127,147.948,147.504,147.8937,9013.0
2021-04-22 11:10:00,163.13,163.26,163.04,163.14,4809.0,147.8393,147.9571,147.7577,147.8483,4809.0
2021-04-22 11:20:00,163.06,163.06,162.81,162.85,6705.0,147.7758,147.7758,147.5493,147.5855,6705.0
2021-04-22 11:30:00,162.88,163.0,162.8,162.8,7140.0,147.6127,147.7215,147.5402,147.5402,7140.0
2021-04-22 11:40:00,162.76,162.9,162.68,162.88,7450.0,147.504,147.6308,147.4315,147.6127,7450.0
2021-04-22 11:50:00,162.84,163.03,162.7,162.89,11702.0,147.5765,147.7487,147.4496,147.6218,11702.0
2021-04-22 12:00:00,162.84,163.1,162.82,162.86,5431.0,147.5765,147.8121,147.5583,147.5946,5431.0
2021-04-22 12:10:00,162.89,162.98,162.76,162.76,4947.0,147.6218,147.7033,147.504,147.504,4947.0
2021-04-22 12:20:00,162.82,162.86,162.73,162.81,3206.0,147.5583,147.5946,147.4768,147.5493,3206.0
2021-04-22 12:30:00,162.87,163.0,162.87,162.92,4973.0,147.6037,147.7215,147.6037,147.649,4973.0
2021-04-22 12:40:00,162.91,162.95,162.82,162.94,18844.0,147.6399,147.6762,147.5583,147.6671,18844.0
2021-04-22 12:50:00,162.96,162.99,162.88,162.88,6673.0,147.6852,147.7124,147.6127,147.6127,6673.0
2021-04-22 13:00:00,162.89,163.02,162.44,162.48,9827.0,147.6218,147.7396,147.214,147.2502,9827.0
2021-04-22 13:10:00,162.49,162.67,162.31,162.52,4201.0,147.2593,147.4224,147.0961,147.2865,4201.0
2021-04-22 13:20:00,162.52,162.62,162.3,162.3,5000.0,147.2865,147.3771,147.0871,147.0871,5000.0
2021-04-22 13:30:00,162.25,162.52,162.22,162.36,6769.0,147.0418,147.2865,147.0146,147.1415,6769.0
2021-04-22 13:40:00,162.35,162.36,162.12,162.24,11878.0,147.1324,147.1415,146.924,147.0327,11878.0
2021-04-22 13:50:00,162.22,162.35,162.01,162.24,5958.0,147.0146,147.1324,146.8243,147.0327,5958.0
2021-04-22 14:00:00,162.22,162.35,162.16,162.22,6406.0,147.0146,147.1324,146.9602,147.0146,6406.0
2021-04-22 14:10:00,162.13,162.23,162.03,162.06,10980.0,146.933,147.0236,146.8424,146.8696,10980.0
2021-04-22 14:20:00,162.15,162.28,162.02,162.28,7993.0,146.9511,147.069,146.8333,147.069,7993.0
2021-04-22 14:30:00,162.29,162.51,162.27,162.44,6246.0,147.078,147.2774,147.0599,147.214,6246.0
2021-04-22 14:40:00,162.36,162.74,162.34,162.74,7431.0,147.1415,147.4858,147.1233,147.4858,7431.0
2021-04-22 14:50:00,162.77,162.79,162.49,162.5,9861.0,147.513,147.5312,147.2593,147.2683,9861.0
2021-04-22 15:00:00,162.46,162.48,162.34,162.39,8798.0,147.2321,147.2502,147.1233,147.1686,8798.0
2021-04-22 15:10:00,162.4,162.46,162.28,162.34,5408.0,147.1777,147.2321,147.069,147.1233,5408.0
2021-04-22 15:20:00,162.35,162.51,162.34,162.51,8745.0,147.1324,147.2774,147.1233,147.2774,8745.0
2021-04-22 15:30:00,162.49,162.68,162.41,162.44,16550.0,147.2593,147.4315,147.1868,147.214,16550.0
2021-04-22 15:40:00,162.46,162.65,162.43,162.53,18170.0,147.2321,147.4043,147.2049,147.2955,18170.0
2021-04-22 15:50:00,162.52,162.57,162.14,162.18,80510.0,147.2865,147.3318,146.9421,146.9783,80510.0
2021-04-23 09:30:00,162.21,162.56,161.52,161.52,24390.0,147.0055,147.3227,146.3802,146.3802,24390.0
2021-04-23 09:40:00,161.51,162.08,161.49,161.94,11578.0,146.3711,146.8877,146.353,146.7608,11578.0
2021-04-23 09:50:00,161.89,162.18,161.82,162.01,7717.0,146.7155,146.9783,146.6521,146.8243,7717.0
2021-04-23 10:00:00,162.0,162.38,161.98,162.18,11547.0,146.8152,147.1596,146.7971,146.9783,11547.0
2021-04-23 10:10:00,162.12,162.19,161.87,162.08,9559.0,146.924,146.9874,146.6974,146.8877,9559.0
2021-04-23 10:20:00,162.02,162.03,161.5,161.67,10629.0,146.8333,146.8424,146.3621,146.5161,10629.0
2021-04-23 10:30:00,161.7,162.39,161.7,162.2,12011.0,146.5433,147.1686,146.5433,146.9965,12011.0
2021-04-23 10:40:00,162.15,162.42,162.03,162.32,7923.0,146.9511,147.1958,146.8424,147.1052,7923.0
2021-04-23 10:50:00,162.35,162.57,162.17,162.53,9820.0,147.1324,147.3318,146.9693,147.2955,9820.0
2021-04-23 11:00:00,162.59,162.59,162.1,162.17,11486.0,147.3499,147.3499,146.9058,146.9693,11486.0
2021-04-23 11:10:00,162.22,162.44,162.21,162.36,4881.0,147.0146,147.214,147.0055,147.1415,4881.0
2021-04-23 11:20:00,162.35,162.58,162.28,162.44,4757.0,147.1324,147.3408,147.069,147.214,4757.0
2021-04-23 11:30:00,162.45,162.58,162.24,162.28,7831.0,147.223,147.3408,147.0327,147.069,7831.0
2021-04-23 11:40:00,162.3,162.3,162.08,162.11,3336.0,147.0871,147.0871,146.8877,146.9149,3336.0
2021-04-23 11:50:00,162.17,162.29,162.04,162.22,5797.0,146.9693,147.078,146.8515,147.0146,5797.0
2021-04-23 12:00:00,162.23,162.33,162.14,162.14,4202.0,147.0236,147.1143,146.9421,146.9421,4202.0
2021-04-23 12:10:00,162.13,162.2,162.04,162.13,5731.0,146.933,146.9965,146.8515,146.933,5731.0
2021-04-23 12:20:00,162.1,162.16,162.06,162.1,7308.0,146.9058,146.9602,146.8696,146.9058,7308.0
2021-04-23 12:30:00,162.12,162.24,162.07,162.2,4883.0,146.924,147.0327,146.8786,146.9965,4883.0
2021-04-23 12:40:00,162.16,162.18,161.97,162.08,8490.0,146.9602,146.9783,146.788,146.8877,8490.0
2021-04-23 12:50:00,162.09,162.13,161.85,161.85,7506.0,146.8968,146.933,146.6793,146.6793,7506.0
2021-04-23 13:00:00,161.83,161.88,161.74,161.82,8053.0,146.6611,146.7065,146.5796,146.6521,8053.0
2021-04-23 13:10:00,161.77,161.77,161.62,161.66,5148.0,146.6068,146.6068,146.4708,146.5071,5148.0
2021-04-23 13:20:00,161.66,161.68,161.57,161.61,1978.0,146.5071,146.5252,146.4255,146.4618,1978.0
2021-04-23 13:30:00,161.64,161.68,161.57,161.66,6820.0,146.4889,146.5252,146.4255,146.5071,6820.0
2021-04-23 13:40:00,161.73,161.74,161.39,161.51,6625.0,146.5705,146.5796,146.2624,146.3711,6625.0
2021-04-23 13:50:00,161.47,161.48,161.35,161.35,4568.0,146.3349,146.3439,146.2261,146.2261,4568.0
2021-04-23 14:00:00,161.37,161.53,161.3,161.45,7471.0,146.2443,146.3893,146.1808,146.3168,7471.0
2021-04-23 14:10:00,161.47,161.5,161.33,161.35,6705.0,146.3349,146.3621,146.208,146.2261,6705.0
2021-04-23 14:20:00,161.32,161.38,161.15,161.29,4804.0,146.1989,146.2533,146.0449,146.1718,4804.0
2021-04-23 14:30:00,161.32,161.52,161.3,161.37,6941.0,146.1989,146.3802,146.1808,146.2443,6941.0
2021-04-23 14:40:00,161.41,161.54,161.34,161.4,4584.0,146.2805,146.3983,146.2171,146.2714,4584.0
2021-04-23 14:50:00,161.41,161.49,161.35,161.36,5032.0,146.2805,146.353,146.2261,146.2352,5032.0
2021-04-23 15:00:00,161.29,161.57,161.29,161.55,6879.0,146.1718,146.4255,146.1718,146.4074,6879.0
2021-04-23 15:10:00,161.56,161.62,161.44,161.59,9238.0,146.4164,146.4708,146.3077,146.4436,9238.0
2021-04-23 15:20:00,161.6,161.76,161.6,161.76,7883.0,146.4527,146.5977,146.4527,146.5977,7883.0
2021-04-23 15:30:00,161.78,161.92,161.73,161.77,10278.0,146.6158,146.7427,146.5705,146.6068,10278.0
2021-04-23 15:40:00,161.84,161.88,161.55,161.61,14329.0,146.6702,146.7065,146.4074,146.4618,14329.0
2021-04-23 15:50:00,161.65,161.7,161.39,161.41,50953.0,146.498,146.5433,146.2624,146.2805,50953.0
2021-04-26 09:30:00,161.64,161.64,159.69,160.25,31236.0,146.4889,146.4889,144.7217,145.2292,31236.0
2021-04-26 09:40:00,159.85,160.02,159.63,159.85,3426.0,144.8667,145.0208,144.6674,144.8667,3426.0
2021-04-26 09:50:00,159.95,160.27,159.69,159.72,11711.0,144.9574,145.2474,144.7217,144.7489,11711.0
2021-04-26 10:00:00,159.81,160.05,159.61,159.68,22148.0,144.8305,145.048,144.6492,144.7127,22148.0
2021-04-26 10:10:00,159.7,160.18,159.7,160.09,20442.0,144.7308,145.1658,144.7308,145.0842,20442.0
2021-04-26 10:20:00,160.16,160.39,160.07,160.07,7102.0,145.1477,145.3561,145.0661,145.0661,7102.0
2021-04-26 10:30:00,160.11,160.23,159.58,159.73,7307.0,145.1024,145.2111,144.622,144.758,7307.0
2021-04-26 10:40:00,159.66,159.94,159.54,159.94,5438.0,144.6945,144.9483,144.5858,144.9483,5438.0
2021-04-26 10:50:00,159.99,159.99,159.68,159.78,6533.0,144.9936,144.9936,144.7127,144.8033,6533.0
2021-04-26 11:00:00,159.73,159.81,159.6,159.66,7916.0,144.758,144.8305,144.6402,144.6945,7916.0
2021-04-26 11:10:00,159.65,159.65,159.34,159.39,8195.0,144.6855,144.6855,144.4045,144.4498,8195.0
2021-04-26 11:20:00,159.4,159.53,159.3,159.52,12323.0,144.4589,144.5767,144.3683,144.5677,12323.0
2021-04-26 11:30:00,159.57,159.88,159.57,159.85,13002.0,144.613,144.8939,144.613,144.8667,13002.0
2021-04-26 11:40:00,159.84,160.03,159.56,160.03,8181.0,144.8577,145.0299,144.6039,145.0299,8181.0
2021-04-26 11:50:00,159.94,159.94,159.35,159.49,7030.0,144.9483,144.9483,144.4136,144.5405,7030.0
2021-04-26 12:00:00,159.38,159.52,159.3,159.46,5481.0,144.4408,144.5677,144.3683,144.5133,5481.0
2021-04-26 12:10:00,159.48,159.5,159.37,159.38,4684.0,144.5314,144.5495,144.4317,144.4408,4684.0
2021-04-26 12:20:00,159.29,159.39,159.16,159.19,8630.0,144.3592,144.4498,144.2414,144.2686,8630.0
2021-04-26 12:30:00,159.2,159.35,159.18,159.27,3953.0,144.2777,144.4136,144.2595,144.3411,3953.0
2021-04-26 12:40:00,159.29,159.49,159.29,159.41,20419.0,144.3592,144.5405,144.3592,144.468,20419.0
2021-04-26 12:50:00,159.41,159.44,159.29,159.35,6430.0,144.468,144.4952,144.3592,144.4136,6430.0
2021-04-26 13:00:00,159.32,159.32,159.19,159.31,9592.0,144.3864,144.3864,144.2686,144.3773,9592.0
2021-04-26 13:10:00,159.19,159.22,159.06,159.07,7704.0,144.2686,144.2958,144.1508,144.1598,7704.0
2021-04-26 13:20:00,159.02,159.19,158.99,159.1,6028.0,144.1145,144.2686,144.0873,144.187,6028.0
2021-04-26 13:30:00,159.16,159.4,159.16,159.35,4501.0,144.2414,144.4589,144.2414,144.4136,4501.0
2021-04-26 13:40:00,159.35,159.35,159.24,159.31,3800.0,144.4136,144.4136,144.3139,144.3773,3800.0
2021-04-26 13:50:00,159.23,159.3,159.17,159.2,4317.0,144.3048,144.3683,144.2505,144.2777,4317.0
2021-04-26 14:00:00,159.17,159.2,159.1,159.2,3818.0,144.2505,144.2777,144.187,144.2777,3818.0
2021-04-26 14:10:00,159.17,159.25,159.1,159.22,11247.0,144.2505,144.323,144.187,144.2958,11247.0
2021-04-26 14:20:00,159.27,159.33,159.23,159.29,4796.0,144.3411,144.3955,144.3048,144.3592,4796.0
2021-04-26 14:30:00,159.31,159.51,159.31,159.33,6451.0,144.3773,144.5586,144.3773,144.3955,6451.0
2021-04-26 14:40:00,159.39,159.62,159.38,159.58,7702.0,144.4498,144.6583,144.4408,144.622,7702.0
2021-04-26 14:50:00,159.57,159.59,159.41,159.59,7523.0,144.613,144.6311,144.468,144.6311,7523.0
2021-04-26 15:00:00,159.61,159.66,159.58,159.62,4987.0,144.6492,144.6945,144.622,144.6583,4987.0
2021-04-26 15:10:00,159.62,159.71,159.53,159.57,8738.0,144.6583,144.7399,144.5767,144.613,8738.0
2021-04-26 15:20:00,159.56,159.58,159.07,159.07,15115.0,144.6039,144.622,144.1598,144.1598,15115.0
2021-04-26 15:30:00,159.11,159.35,159.01,159.08,17632.0,144.1961,144.4136,144.1055,144.1689,17632.0
2021-04-26 15:40:00,159.12,159.24,159.05,159.08,20524.0,144.2052,144.3139,144.1417,144.1689,20524.0
2021-04-26 15:50:00,159.08,159.26,158.81,159.1,75544.0,144.1689,144.332,143.9242,144.187,75544.0
2021-04-27 09:30:00,159.09,159.09,158.31,158.49,20460.0,144.178,144.178,143.4711,143.6342,20460.0
2021-04-27 09:40:00,158.51,159.44,158.3,159.0,14950.0,143.6523,144.4952,143.462,144.0964,14950.0
2021-04-27 09:50:00,158.97,159.03,158.23,158.34,10307.0,144.0692,144.1236,143.3986,143.4983,10307.0
2021-04-27 10:00:00,158.5,158.64,158.42,158.48,6115.0,143.6433,143.7701,143.5708,143.6251,6115.0
2021-04-27 10:10:00,158.51,158.98,158.51,158.85,15736.0,143.6523,144.0783,143.6523,143.9605,15736.0
2021-04-27 10:20:00,158.83,158.83,158.47,158.67,9930.0,143.9423,143.9423,143.6161,143.7973,9930.0
2021-04-27 10:30:00,158.62,158.75,158.55,158.6,7009.0,143.752,143.8698,143.6886,143.7339,7009.0
2021-04-27 10:40:00,158.5,158.62,158.33,158.48,18399.0,143.6433,143.752,143.4892,143.6251,18399.0
2021-04-27 10:50:00,158.49,158.54,158.16,158.38,52532.0,143.6342,143.6795,143.3351,143.5345,52532.0
2021-04-27 11:00:00,158.34,158.37,158.0,158.08,17307.0,143.4983,143.5255,143.1901,143.2626,17307.0
2021-04-27 11:10:00,158.04,158.37,157.94,158.33,14218.0,143.2264,143.5255,143.1358,143.4892,14218.0
2021-04-27 11:20:00,158.3,158.39,158.08,158.29,17760.0,143.462,143.5436,143.2626,143.453,17760.0
2021-04-27 11:30:00,158.23,158.33,158.08,158.17,10258.0,143.3986,143.4892,143.2626,143.3442,10258.0
2021-04-27 11:40:00,158.11,158.67,158.1,158.67,12817.0,143.2898,143.7973,143.2808,143.7973,12817.0
2021-04-27 11:50:00,158.67,158.87,158.54,158.73,19713.0,143.7973,143.9786,143.6795,143.8517,19713.0
2021-04-27 12:00:00,158.72,158.87,158.55,158.87,11593.0,143.8426,143.9786,143.6886,143.9786,11593.0
2021-04-27 12:10:00,158.81,158.87,158.71,158.81,9086.0,143.9242,143.9786,143.8336,143.9242,9086.0
2021-04-27 12:20:00,158.85,158.89,158.59,158.75,15610.0,143.9605,143.9967,143.7248,143.8698,15610.0
2021-04-27 12:30:00,158.78,158.94,158.76,158.86,10046.0,143.897,144.042,143.8789,143.9695,10046.0
2021-04-27 12:40:00,158.84,158.9,158.71,158.85,10882.0,143.9514,144.0058,143.8336,143.9605,10882.0
2021-04-27 12:50:00,158.8,158.93,158.72,158.93,7307.0,143.9151,144.033,143.8426,144.033,7307.0
2021-04-27 13:00:00,158.88,158.96,158.74,158.93,10597.0,143.9877,144.0602,143.8608,144.033,10597.0
2021-04-27 13:10:00,158.95,159.18,158.95,159.17,13669.0,144.0511,144.2595,144.0511,144.2505,13669.0
2021-04-27 13:20:00,159.17,159.41,159.15,159.39,30435.0,144.2505,144.468,144.2323,144.4498,30435.0
2021-04-27 13:30:00,159.43,159.45,159.06,159.13,16976.0,144.4861,144.5042,144.1508,144.2142,16976.0
2021-04-27 13:40:00,159.09,159.22,159.03,159.08,15064.0,144.178,144.2958,144.1236,144.1689,15064.0
2021-04-27 13:50:00,159.11,159.17,159.0,159.03,14389.0,144.1961,144.2505,144.0964,144.1236,14389.0
2021-04-27 14:00:00,158.99,159.28,158.98,159.2,13459.0,144.0873,144.3502,144.0783,144.2777,13459.0
2021-04-27 14:10:00,159.24,159.25,159.02,159.05,5434.0,144.3139,144.323,144.1145,144.1417,5434.0
2021-04-27 14:20:00,159.05,159.2,158.98,159.12,14387.0,144.1417,144.2777,144.0783,144.2052,14387.0
2021-04-27 14:30:00,159.17,159.26,159.06,159.18,14965.0,144.2505,144.332,144.1508,144.2595,14965.0
2021-04-27 14:40:00,159.18,159.21,158.94,159.03,23819.0,144.2595,144.2867,144.042,144.1236,23819.0
2021-04-27 14:50:00,159.06,159.15,159.02,159.11,11414.0,144.1508,144.2323,144.1145,144.1961,11414.0
2021-04-27 15:00:00,159.09,159.1,158.72,158.79,16059.0,144.178,144.187,143.8426,143.9061,16059.0
2021-04-27 15:10:00,158.75,159.0,158.7,158.9,20416.0,143.8698,144.0964,143.8245,144.0058,20416.0
2021-04-27 15:20:00,158.87,159.01,158.77,158.99,17473.0,143.9786,144.1055,143.888,144.0873,17473.0
2021-04-27 15:30:00,158.99,158.99,158.82,158.91,27662.0,144.0873,144.0873,143.9333,144.0148,27662.0
2021-04-27 15:40:00,158.91,158.94,158.64,158.76,27019.0,144.0148,144.042,143.7701,143.8789,27019.0
2021-04-27 15:50:00,158.73,158.81,158.63,158.71,73542.0,143.8517,143.9242,143.7611,143.8336,73542.0
2021-04-28 09:30:00,159.26,160.95,159.26,159.95,37463.0,144.332,145.8636,144.332,144.9574,37463.0
2021-04-28 09:40:00,159.9,160.06,159.07,159.22,18053.0,144.912,145.057,144.1598,144.2958,18053.0
2021-04-28 09:50:00,159.27,159.55,159.08,159.08,16623.0,144.3411,144.5948,144.1689,144.1689,16623.0
2021-04-28 10:00:00,159.08,159.12,158.84,158.87,7992.0,144.1689,144.2052,143.9514,143.9786,7992.0
2021-04-28 10:10:00,158.89,158.98,158.53,158.53,8349.0,143.9967,144.0783,143.6705,143.6705,8349.0
2021-04-28 10:20:00,158.5,158.99,158.5,158.99,10564.0,143.6433,144.0873,143.6433,144.0873,10564.0
2021-04-28 10:30:00,159.01,159.16,158.96,159.09,10679.0,144.1055,144.2414,144.0602,144.178,10679.0
2021-04-28 10:40:00,159.17,159.23,158.84,159.14,10956.0,144.2505,144.3048,143.9514,144.2233,10956.0
2021-04-28 10:50:00,159.16,159.43,158.96,159.13,12761.0,144.2414,144.4861,144.0602,144.2142,12761.0
2021-04-28 11:00:00,159.15,159.44,159.08,159.3,10037.0,144.2323,144.4952,144.1689,144.3683,10037.0
2021-04-28 11:10:00,159.33,159.48,159.28,159.44,14509.0,144.3955,144.5314,144.3502,144.4952,14509.0
2021-04-28 11:20:00,159.42,159.77,159.33,159.41,32256.0,144.477,144.7942,144.3955,144.468,32256.0
2021-04-28 11:30:00,159.43,159.43,159.06,159.1,12703.0,144.4861,144.4861,144.1508,144.187,12703.0
2021-04-28 11:40:00,159.09,159.09,158.87,158.99,12268.0,144.178,144.178,143.9786,144.0873,12268.0
2021-04-28 11:50:00,158.96,159.3,158.95,159.3,21223.0,144.0602,144.3683,144.0511,144.3683,21223.0
2021-04-28 12:00:00,159.3,159.43,159.04,159.04,15136.0,144.3683,144.4861,144.1327,144.1327,15136.0
2021-04-28 12:10:00,159.08,159.21,159.02,159.16,8152.0,144.1689,144.2867,144.1145,144.2414,8152.0
2021-04-28 12:20:00,159.1,159.11,158.98,159.0,12125.0,144.187,144.1961,144.0783,144.0964,12125.0
2021-04-28 12:30:00,159.0,159.1,158.77,158.78,18075.0,144.0964,144.187,143.888,143.897,18075.0
2021-04-28 12:40:00,158.87,159.18,158.82,159.18,19995.0,143.9786,144.2595,143.9333,144.2595,19995.0
2021-04-28 12:50:00,159.16,159.16,158.97,159.0,14185.0,144.2414,144.2414,144.0692,144.0964,14185.0
2021-04-28 13:00:00,158.99,159.43,158.95,158.95,28711.0,144.0873,144.4861,144.0511,144.0511,28711.0
2021-04-28 13:10:00,158.96,159.04,158.74,158.85,9951.0,144.0602,144.1327,143.8608,143.9605,9951.0
2021-04-28 13:20:00,158.81,159.14,158.81,159.14,17643.0,143.9242,144.2233,143.9242,144.2233,17643.0
2021-04-28 13:30:00,159.14,159.26,158.94,159.09,15465.0,144.2233,144.332,144.042,144.178,15465.0
2021-04-28 13:40:00,159.09,159.31,158.93,159.19,18504.0,144.178,144.3773,144.033,144.2686,18504.0
2021-04-28 13:50:00,159.18,159.19,159.05,159.11,13015.0,144.2595,144.2686,144.1417,144.1961,13015.0
2021-04-28 14:00:00,159.15,159.21,158.94,158.99,14456.0,144.2323,144.2867,144.042,144.0873,14456.0
2021-04-28 14:10:00,159.03,159.19,158.95,159.18,9435.0,144.1236,144.2686,144.0511,144.2595,9435.0
2021-04-28 14:20:00,159.17,159.21,159.02,159.1,10677.0,144.2505,144.2867,144.1145,144.187,10677.0
2021-04-28 14:30:00,159.1,159.63,159.1,159.54,21649.0,144.187,144.6674,144.187,144.5858,21649.0
2021-04-28 14:40:00,159.57,159.6,159.25,159.25,25018.0,144.613,144.6402,144.323,144.323,25018.0
2021-04-28 14:50:00,159.29,159.32,158.99,159.13,31342.0,144.3592,144.3864,144.0873,144.2142,31342.0
2021-04-28 15:00:00,159.17,159.29,158.85,158.99,16991.0,144.2505,144.3592,143.9605,144.0873,16991.0
2021-04-28 15:10:00,158.98,158.98,158.71,158.9,15900.0,144.0783,144.0783,143.8336,144.0058,15900.0
2021-04-28 15:20:00,158.89,159.12,158.89,159.01,24891.0,143.9967,144.2052,143.9967,144.1055,24891.0
2021-04-28 15:30:00,159.03,159.41,158.99,159.26,62985.0,144.1236,144.468,144.0873,144.332,62985.0
2021-04-28 15:40:00,159.26,159.44,159.11,159.11,65992.0,144.332,144.4952,144.1961,144.1961,65992.0
2021-04-28 15:50:00,159.09,159.16,158.86,158.87,105207.0,144.178,144.2414,143.9695,143.9786,105207.0
2021-04-29 09:30:00,160.02,163.22,159.5,162.9,48058.0,145.0208,147.9208,144.5495,147.6308,48058.0
2021-04-29 09:40:00,163.21,164.24,162.79,164.07,57461.0,147.9118,148.8452,147.5312,148.6912,57461.0
2021-04-29 09:50:00,163.84,163.96,162.99,163.56,64612.0,148.4827,148.5915,147.7124,148.229,64612.0
2021-04-29 10:00:00,163.42,164.11,163.27,163.68,47672.0,148.1021,148.7274,147.9662,148.3377,47672.0
2021-04-29 10:10:00,163.63,163.97,162.85,163.82,27950.0,148.2924,148.6005,147.5855,148.4646,27950.0
2021-04-29 10:20:00,163.74,164.37,163.16,164.18,19318.0,148.3921,148.9631,147.8665,148.7909,19318.0
2021-04-29 10:30:00,164.2,164.45,163.92,164.32,19411.0,148.809,149.0356,148.5552,148.9177,19411.0
2021-04-29 10:40:00,164.18,164.66,164.14,164.65,19776.0,148.7909,149.2259,148.7546,149.2168,19776.0
2021-04-29 10:50:00,164.58,164.77,164.18,164.28,17118.0,149.1534,149.3256,148.7909,148.8815,17118.0
2021-04-29 11:00:00,164.2,164.87,164.1,164.87,17037.0,148.809,149.4162,148.7184,149.4162,17037.0
2021-04-29 11:10:00,164.83,164.92,164.65,164.65,18406.0,149.3799,149.4615,149.2168,149.2168,18406.0
2021-04-29 11:20:00,164.65,164.68,164.29,164.41,11068.0,149.2168,149.244,148.8906,148.9993,11068.0
2021-04-29 11:30:00,164.32,164.48,164.05,164.15,15960.0,148.9177,149.0627,148.673,148.7637,15960.0
2021-04-29 11:40:00,164.13,164.13,163.73,163.8,17019.0,148.7456,148.7456,148.383,148.4465,17019.0
2021-04-29 11:50:00,163.75,164.5,163.75,164.28,17739.0,148.4012,149.0809,148.4012,148.8815,17739.0
2021-04-29 12:00:00,164.28,164.81,164.23,164.79,8011.0,148.8815,149.3618,148.8362,149.3437,8011.0
2021-04-29 12:10:00,164.85,165.16,164.84,165.16,14393.0,149.3981,149.679,149.389,149.679,14393.0
2021-04-29 12:20:00,165.22,165.37,164.81,164.93,23531.0,149.7334,149.8693,149.3618,149.4706,23531.0
2021-04-29 12:30:00,164.95,165.12,164.86,165.01,21160.0,149.4887,149.6428,149.4071,149.5431,21160.0
2021-04-29 12:40:00,165.08,165.26,164.67,164.67,30702.0,149.6065,149.7696,149.2349,149.2349,30702.0
2021-04-29 12:50:00,164.63,164.93,164.44,164.77,45386.0,149.1987,149.4706,149.0265,149.3256,45386.0
2021-04-29 13:00:00,164.77,165.5,164.75,165.4,20015.0,149.3256,149.9871,149.3074,149.8965,20015.0
2021-04-29 13:10:00,165.41,165.47,165.17,165.25,13620.0,149.9056,149.9599,149.6881,149.7606,13620.0
2021-04-29 13:20:00,165.27,165.5,165.16,165.16,17517.0,149.7787,149.9871,149.679,149.679,17517.0
2021-04-29 13:30:00,165.17,165.23,164.73,164.87,17748.0,149.6881,149.7424,149.2893,149.4162,17748.0
2021-04-29 13:40:00,164.8,164.97,164.56,164.61,12732.0,149.3527,149.5068,149.1352,149.1806,12732.0
2021-04-29 13:50:00,164.55,164.72,164.43,164.56,11830.0,149.1262,149.2802,149.0174,149.1352,11830.0
2021-04-29 14:00:00,164.57,165.01,164.57,164.66,8118.0,149.1443,149.5431,149.1443,149.2259,8118.0
2021-04-29 14:10:00,164.68,164.75,164.47,164.47,8045.0,149.244,149.3074,149.0537,149.0537,8045.0
2021-04-29 14:20:00,164.46,164.63,164.41,164.44,9914.0,149.0446,149.1987,148.9993,149.0265,9914.0
2021-04-29 14:30:00,164.46,164.51,164.27,164.27,13672.0,149.0446,149.0899,148.8724,148.8724,13672.0
2021-04-29 14:40:00,164.27,164.62,164.22,164.52,13343.0,148.8724,149.1896,148.8271,149.099,13343.0
2021-04-29 14:50:00,164.47,164.48,164.1,164.1,17243.0,149.0537,149.0627,148.7184,148.7184,17243.0
2021-04-29 15:00:00,164.1,164.53,164.1,164.31,26649.0,148.7184,149.1081,148.7184,148.9087,26649.0
2021-04-29 15:10:00,164.31,164.78,164.23,164.58,29486.0,148.9087,149.3346,148.8362,149.1534,29486.0
2021-04-29 15:20:00,164.57,164.65,164.44,164.51,16426.0,149.1443,149.2168,149.0265,149.0899,16426.0
2021-04-29 15:30:00,164.48,164.54,164.3,164.39,26179.0,149.0627,149.1171,148.8996,148.9812,26179.0
2021-04-29 15:40:00,164.4,164.58,164.34,164.52,46284.0,148.9902,149.1534,148.9359,149.099,46284.0
2021-04-29 15:50:00,164.49,164.49,163.92,164.2,152529.0,149.0718,149.0718,148.5552,148.809,152529.0
2021-04-30 09:30:00,163.92,164.99,163.16,164.82,60321.0,148.5552,149.5249,147.8665,149.3709,60321.0
2021-04-30 09:40:00,164.7,164.88,163.69,163.69,21816.0,149.2621,149.4253,148.3468,148.3468,21816.0
2021-04-30 09:50:00,163.82,164.38,163.59,163.95,23583.0,148.4646,148.9721,148.2562,148.5824,23583.0
2021-04-30 10:00:00,163.96,164.17,163.65,163.73,24591.0,148.5915,148.7818,148.3105,148.383,24591.0
2021-04-30 10:10:00,163.69,163.81,163.36,163.78,13814.0,148.3468,148.4555,148.0477,148.4284,13814.0
2021-04-30 10:20:00,163.79,163.83,163.5,163.72,21912.0,148.4374,148.4737,148.1746,148.374,21912.0
2021-04-30 10:30:00,163.75,164.07,163.69,163.83,21090.0,148.4012,148.6912,148.3468,148.4737,21090.0
2021-04-30 10:40:00,163.84,163.89,163.6,163.89,12858.0,148.4827,148.528,148.2652,148.528,12858.0
2021-04-30 10:50:00,163.92,163.96,163.66,163.76,11956.0,148.5552,148.5915,148.3196,148.4102,11956.0
2021-04-30 11:00:00,163.78,164.26,163.61,164.12,8156.0,148.4284,148.8634,148.2743,148.7365,8156.0
2021-04-30 11:10:00,164.08,164.19,163.86,164.11,10140.0,148.7002,148.7999,148.5009,148.7274,10140.0
2021-04-30 11:20:00,164.08,164.24,163.84,163.84,8384.0,148.7002,148.8452,148.4827,148.4827,8384.0
2021-04-30 11:30:00,163.79,163.79,163.54,163.69,6914.0,148.4374,148.4374,148.2109,148.3468,6914.0
2021-04-30 11:40:00,163.68,164.11,163.62,164.1,9469.0,148.3377,148.7274,148.2834,148.7184,9469.0
2021-04-30 11:50:00,164.07,164.12,163.81,164.06,10378.0,148.6912,148.7365,148.4555,148.6821,10378.0
2021-04-30 12:00:00,164.06,164.12,163.93,163.99,7707.0,148.6821,148.7365,148.5643,148.6187,7707.0
2021-04-30 12:10:00,164.0,164.15,163.94,164.11,7155.0,148.6277,148.7637,148.5734,148.7274,7155.0
2021-04-30 12:20:00,164.12,164.25,164.06,164.16,8001.0,148.7365,148.8543,148.6821,148.7727,8001.0
2021-04-30 12:30:00,164.11,164.13,163.89,163.89,6077.0,148.7274,148.7456,148.528,148.528,6077.0
2021-04-30 12:40:00,163.98,164.16,163.98,164.13,6524.0,148.6096,148.7727,148.6096,148.7456,6524.0
2021-04-30 12:50:00,164.16,164.16,163.95,163.95,10654.0,148.7727,148.7727,148.5824,148.5824,10654.0
2021-04-30 13:00:00,163.99,164.18,163.94,163.94,11022.0,148.6187,148.7909,148.5734,148.5734,11022.0
2021-04-30 13:10:00,164.0,164.0,163.73,163.73,7155.0,148.6277,148.6277,148.383,148.383,7155.0
2021-04-30 13:20:00,163.75,163.98,163.56,163.97,13282.0,148.4012,148.6096,148.229,148.6005,13282.0
2021-04-30 13:30:00,163.93,164.0,163.84,163.84,9001.0,148.5643,148.6277,148.4827,148.4827,9001.0
2021-04-30 13:40:00,163.87,164.13,163.85,164.03,10312.0,148.5099,148.7456,148.4918,148.6549,10312.0
2021-04-30 13:50:00,163.98,163.99,163.8,163.88,9926.0,148.6096,148.6187,148.4465,148.519,9926.0
2021-04-30 14:00:00,163.89,163.98,163.83,163.92,4669.0,148.528,148.6096,148.4737,148.5552,4669.0
2021-04-30 14:10:00,163.94,164.03,163.85,163.99,12106.0,148.5734,148.6549,148.4918,148.6187,12106.0
2021-04-30 14:20:00,163.95,164.1,163.9,164.05,13125.0,148.5824,148.7184,148.5371,148.673,13125.0
2021-04-30 14:30:00,164.06,164.13,163.83,163.97,12524.0,148.6821,148.7456,148.4737,148.6005,12524.0
2021-04-30 14:40:00,163.94,164.11,163.92,164.1,13668.0,148.5734,148.7274,148.5552,148.7184,13668.0
2021-04-30 14:50:00,164.07,164.3,164.07,164.26,15987.0,148.6912,148.8996,148.6912,148.8634,15987.0
2021-04-30 15:00:00,164.27,164.35,164.21,164.3,18001.0,148.8724,148.9449,148.8181,148.8996,18001.0
2021-04-30 15:10:00,164.28,164.54,164.16,164.51,17130.0,148.8815,149.1171,148.7727,149.0899,17130.0
2021-04-30 15:20:00,164.56,164.95,164.45,164.88,31663.0,149.1352,149.4887,149.0356,149.4253,31663.0
2021-04-30 15:30:00,164.9,164.93,164.71,164.77,25866.0,149.4434,149.4706,149.2712,149.3256,25866.0
2021-04-30 15:40:00,164.81,164.86,164.55,164.8,35804.0,149.3618,149.4071,149.1262,149.3527,35804.0
2021-04-30 15:50:00,164.78,164.78,164.17,164.54,121527.0,149.3346,149.3346,148.7818,149.1171,121527.0
2021-05-03 09:30:00,164.7,164.92,164.27,164.74,24679.0,149.2621,149.4615,148.8724,149.2984,24679.0
2021-05-03 09:40:00,164.87,165.62,164.56,165.45,18278.0,149.4162,150.0959,149.1352,149.9418,18278.0
2021-05-03 09:50:00,165.5,165.6,165.09,165.6,7612.0,149.9871,150.0778,149.6156,150.0778,7612.0
2021-05-03 10:00:00,165.5,165.54,164.87,165.06,10405.0,149.9871,150.0234,149.4162,149.5884,10405.0
2021-05-03 10:10:00,165.09,165.47,165.09,165.44,6709.0,149.6156,149.9599,149.6156,149.9328,6709.0
2021-05-03 10:20:00,165.49,165.89,165.49,165.79,13666.0,149.9781,150.3406,149.9781,150.25,13666.0
2021-05-03 10:30:00,165.77,166.02,165.73,166.02,18627.0,150.2318,150.4584,150.1956,150.4584,18627.0
2021-05-03 10:40:00,166.12,166.3,165.93,166.18,10621.0,150.549,150.7121,150.3768,150.6034,10621.0
2021-05-03 10:50:00,166.18,166.34,166.02,166.34,9533.0,150.6034,150.7484,150.4584,150.7484,9533.0
2021-05-03 11:00:00,166.36,166.47,166.14,166.14,14233.0,150.7665,150.8662,150.5671,150.5671,14233.0
2021-05-03 11:10:00,166.14,166.48,166.01,166.4,16959.0,150.5671,150.8753,150.4493,150.8028,16959.0
2021-05-03 11:20:00,166.37,166.43,166.18,166.4,11449.0,150.7756,150.83,150.6034,150.8028,11449.0
2021-05-03 11:30:00,166.38,166.54,166.2,166.22,19909.0,150.7847,150.9297,150.6215,150.6396,19909.0
2021-05-03 11:40:00,166.24,166.73,166.24,166.71,16867.0,150.6578,151.1018,150.6578,151.0837,16867.0
2021-05-03 11:50:00,166.69,166.89,166.5,166.89,10520.0,151.0656,151.2468,150.8934,151.2468,10520.0
2021-05-03 12:00:00,166.89,166.94,166.74,166.76,7916.0,151.2468,151.2922,151.1109,151.129,7916.0
2021-05-03 12:10:00,166.8,166.95,166.8,166.92,10650.0,151.1653,151.3012,151.1653,151.274,10650.0
2021-05-03 12:20:00,166.96,167.06,166.86,166.87,10626.0,151.3103,151.4009,151.2197,151.2287,10626.0
2021-05-03 12:30:00,166.93,167.27,166.93,167.23,12385.0,151.2831,151.5912,151.2831,151.555,12385.0
2021-05-03 12:40:00,167.25,167.39,167.23,167.28,14731.0,151.5731,151.7,151.555,151.6003,14731.0
2021-05-03 12:50:00,167.3,167.62,167.3,167.53,10469.0,151.6184,151.9084,151.6184,151.8269,10469.0
2021-05-03 13:00:00,167.57,167.57,167.28,167.42,9365.0,151.8631,151.8631,151.6003,151.7272,9365.0
2021-05-03 13:10:00,167.44,167.5,167.33,167.45,12190.0,151.7453,151.7997,151.6456,151.7544,12190.0
2021-05-03 13:20:00,167.47,167.78,167.45,167.75,14404.0,151.7725,152.0534,151.7544,152.0262,14404.0
2021-05-03 13:30:00,167.76,167.8,167.59,167.71,13798.0,152.0353,152.0715,151.8812,151.99,13798.0
2021-05-03 13:40:00,167.66,167.66,167.52,167.53,8785.0,151.9447,151.9447,151.8178,151.8269,8785.0
2021-05-03 13:50:00,167.56,167.7,167.54,167.69,8699.0,151.854,151.9809,151.8359,151.9719,8699.0
2021-05-03 14:00:00,167.67,167.67,167.37,167.48,9771.0,151.9537,151.9537,151.6819,151.7815,9771.0
2021-05-03 14:10:00,167.44,167.5,167.34,167.35,9885.0,151.7453,151.7997,151.6547,151.6637,9885.0
2021-05-03 14:20:00,167.35,167.39,167.25,167.3,6362.0,151.6637,151.7,151.5731,151.6184,6362.0
2021-05-03 14:30:00,167.28,167.41,167.05,167.23,9549.0,151.6003,151.7181,151.3918,151.555,9549.0
2021-05-03 14:40:00,167.19,167.3,167.19,167.22,8882.0,151.5187,151.6184,151.5187,151.5459,8882.0
2021-05-03 14:50:00,167.32,167.48,167.22,167.28,22463.0,151.6365,151.7815,151.5459,151.6003,22463.0
2021-05-03 15:00:00,167.25,167.26,167.05,167.12,7124.0,151.5731,151.5822,151.3918,151.4553,7124.0
2021-05-03 15:10:00,167.12,167.12,166.75,166.75,16313.0,151.4553,151.4553,151.12,151.12,16313.0
2021-05-03 15:20:00,166.76,166.92,166.65,166.92,28257.0,151.129,151.274,151.0293,151.274,28257.0
2021-05-03 15:30:00,166.93,167.1,166.73,166.9,40133.0,151.2831,151.4372,151.1018,151.2559,40133.0
2021-05-03 15:40:00,166.94,166.94,166.53,166.56,21397.0,151.2922,151.2922,150.9206,150.9478,21397.0
2021-05-03 15:50:00,166.53,166.81,166.36,166.8,91468.0,150.9206,151.1743,150.7665,151.1653,91468.0
2021-05-04 09:30:00,166.89,167.26,166.5,166.5,32207.0,151.2468,151.5822,150.8934,150.8934,32207.0
2021-05-04 09:40:00,166.53,166.71,166.13,166.13,18247.0,150.9206,151.0837,150.5581,150.5581,18247.0
2021-05-04 09:50:00,166.07,167.3,166.03,167.29,31847.0,150.5037,151.6184,150.4675,151.6094,31847.0
2021-05-04 10:00:00,167.3,167.8,167.04,167.36,22695.0,151.6184,152.0715,151.3828,151.6728,22695.0
2021-05-04 10:10:00,167.25,167.93,167.25,167.56,16310.0,151.5731,152.1894,151.5731,151.854,16310.0
2021-05-04 10:20:00,167.47,167.5,166.15,166.33,31041.0,151.7725,151.7997,150.5762,150.7393,31041.0
2021-05-04 10:30:00,166.25,166.26,165.83,166.02,29085.0,150.6668,150.6759,150.2862,150.4584,29085.0
2021-05-04 10:40:00,166.06,166.24,165.76,166.24,16986.0,150.4946,150.6578,150.2228,150.6578,16986.0
2021-05-04 10:50:00,166.2,166.75,166.14,166.64,34870.0,150.6215,151.12,150.5671,151.0203,34870.0
2021-05-04 11:00:00,166.64,167.07,166.43,167.07,36405.0,151.0203,151.41,150.83,151.41,36405.0
2021-05-04 11:10:00,167.07,167.11,166.66,166.85,16821.0,151.41,151.4462,151.0384,151.2106,16821.0
2021-05-04 11:20:00,166.78,166.85,166.62,166.76,14831.0,151.1472,151.2106,151.0022,151.129,14831.0
2021-05-04 11:30:00,166.73,166.98,166.56,166.89,21499.0,151.1018,151.3284,150.9478,151.2468,21499.0
2021-05-04 11:40:00,166.87,167.01,166.71,166.73,19972.0,151.2287,151.3556,151.0837,151.1018,19972.0
2021-05-04 11:50:00,166.75,166.79,166.31,166.61,21057.0,151.12,151.1562,150.7212,150.9931,21057.0
2021-05-04 12:00:00,166.59,166.9,166.55,166.76,24827.0,150.975,151.2559,150.9387,151.129,24827.0
2021-05-04 12:10:00,166.7,166.7,166.54,166.64,14137.0,151.0747,151.0747,150.9297,151.0203,14137.0
2021-05-04 12:20:00,166.68,166.83,166.57,166.59,18116.0,151.0565,151.1925,150.9568,150.975,18116.0
2021-05-04 12:30:00,166.54,166.58,166.17,166.21,17563.0,150.9297,150.9659,150.5943,150.6306,17563.0
2021-05-04 12:40:00,166.2,166.38,166.11,166.21,18361.0,150.6215,150.7847,150.54,150.6306,18361.0
2021-05-04 12:50:00,166.23,166.25,165.97,165.99,15078.0,150.6487,150.6668,150.4131,150.4312,15078.0
2021-05-04 13:00:00,165.96,166.15,165.87,166.05,15948.0,150.404,150.5762,150.3225,150.4856,15948.0
2021-05-04 13:10:00,166.08,166.23,166.01,166.09,21204.0,150.5128,150.6487,150.4493,150.5218,21204.0
2021-05-04 13:20:00,166.16,166.2,165.95,165.95,11696.0,150.5853,150.6215,150.395,150.395,11696.0
2021-05-04 13:30:00,166.05,166.19,165.98,166.03,15188.0,150.4856,150.6125,150.4221,150.4675,15188.0
2021-05-04 13:40:00,166.05,166.26,166.0,166.08,10835.0,150.4856,150.6759,150.4403,150.5128,10835.0
2021-05-04 13:50:00,166.03,166.29,166.02,166.25,5025.0,150.4675,150.7031,150.4584,150.6668,5025.0
2021-05-04 14:00:00,166.29,166.48,166.24,166.4,6865.0,150.7031,150.8753,150.6578,150.8028,6865.0
2021-05-04 14:10:00,166.38,166.38,166.03,166.03,5100.0,150.7847,150.7847,150.4675,150.4675,5100.0
2021-05-04 14:20:00,166.05,166.11,165.95,166.05,12690.0,150.4856,150.54,150.395,150.4856,12690.0
2021-05-04 14:30:00,166.06,166.29,165.98,166.29,8270.0,150.4946,150.7031,150.4221,150.7031,8270.0
2021-05-04 14:40:00,166.27,166.36,166.15,166.25,15499.0,150.685,150.7665,150.5762,150.6668,15499.0
2021-05-04 14:50:00,166.28,166.37,166.17,166.21,17571.0,150.694,150.7756,150.5943,150.6306,17571.0
2021-05-04 15:00:00,166.21,166.34,165.91,166.03,29885.0,150.6306,150.7484,150.3587,150.4675,29885.0
2021-05-04 15:10:00,166.07,166.23,165.95,166.18,17424.0,150.5037,150.6487,150.395,150.6034,17424.0
2021-05-04 15:20:00,166.16,166.34,166.0,166.31,25939.0,150.5853,150.7484,150.4403,150.7212,25939.0
2021-05-04 15:30:00,166.31,166.44,166.2,166.42,29814.0,150.7212,150.839,150.6215,150.8209,29814.0
2021-05-04 15:40:00,166.48,166.6,166.28,166.4,25606.0,150.8753,150.984,150.694,150.8028,25606.0
2021-05-04 15:50:00,166.55,166.92,166.5,166.92,78573.0,150.9387,151.274,150.8934,151.274,78573.0
2021-05-05 09:30:00,166.72,167.3,166.17,166.51,17858.0,151.0928,151.6184,150.5943,150.9025,17858.0
2021-05-05 09:40:00,166.74,166.79,165.94,166.31,5475.0,151.1109,151.1562,150.3859,150.7212,5475.0
2021-05-05 09:50:00,166.4,166.57,166.14,166.56,7704.0,150.8028,150.9568,150.5671,150.9478,7704.0
2021-05-05 10:00:00,166.66,167.08,166.49,166.99,10510.0,151.0384,151.419,150.8843,151.3375,10510.0
2021-05-05 10:10:00,166.93,167.08,166.36,166.36,7375.0,151.2831,151.419,150.7665,150.7665,7375.0
2021-05-05 10:20:00,166.43,167.06,166.39,166.89,13229.0,150.83,151.4009,150.7937,151.2468,13229.0
2021-05-05 10:30:00,166.83,166.83,166.4,166.43,5594.0,151.1925,151.1925,150.8028,150.83,5594.0
2021-05-05 10:40:00,166.42,166.58,166.29,166.29,7168.0,150.8209,150.9659,150.7031,150.7031,7168.0
2021-05-05 10:50:00,166.33,166.41,166.19,166.24,5667.0,150.7393,150.8118,150.6125,150.6578,5667.0
2021-05-05 11:00:00,166.27,166.47,166.02,166.28,10767.0,150.685,150.8662,150.4584,150.694,10767.0
2021-05-05 11:10:00,166.28,166.69,166.25,166.62,17524.0,150.694,151.0656,150.6668,151.0022,17524.0
2021-05-05 11:20:00,166.68,166.71,166.54,166.63,8034.0,151.0565,151.0837,150.9297,151.0112,8034.0
2021-05-05 11:30:00,166.61,166.89,166.57,166.81,12605.0,150.9931,151.2468,150.9568,151.1743,12605.0
2021-05-05 11:40:00,166.82,167.09,166.74,167.08,15214.0,151.1834,151.4281,151.1109,151.419,15214.0
2021-05-05 11:50:00,167.06,167.12,166.65,166.69,11861.0,151.4009,151.4553,151.0293,151.0656,11861.0
2021-05-05 12:00:00,166.7,166.84,166.62,166.79,16194.0,151.0747,151.2015,151.0022,151.1562,16194.0
2021-05-05 12:10:00,166.82,167.2,166.82,167.1,14642.0,151.1834,151.5278,151.1834,151.4372,14642.0
2021-05-05 12:20:00,167.09,167.1,166.89,166.9,7655.0,151.4281,151.4372,151.2468,151.2559,7655.0
2021-05-05 12:30:00,166.93,167.11,166.9,167.0,14672.0,151.2831,151.4462,151.2559,151.3465,14672.0
2021-05-05 12:40:00,167.02,167.09,166.9,167.01,18090.0,151.3647,151.4281,151.2559,151.3556,18090.0
2021-05-05 12:50:00,167.02,167.27,167.0,167.14,12196.0,151.3647,151.5912,151.3465,151.4734,12196.0
2021-05-05 13:00:00,167.17,167.37,167.17,167.24,5323.0,151.5006,151.6819,151.5006,151.564,5323.0
2021-05-05 13:10:00,167.25,167.55,167.24,167.54,8342.0,151.5731,151.845,151.564,151.8359,8342.0
2021-05-05 13:20:00,167.54,167.65,167.4,167.42,10782.0,151.8359,151.9356,151.709,151.7272,10782.0
2021-05-05 13:30:00,167.4,167.65,167.4,167.51,10437.0,151.709,151.9356,151.709,151.8087,10437.0
2021-05-05 13:40:00,167.52,167.58,167.46,167.5,7202.0,151.8178,151.8722,151.7634,151.7997,7202.0
2021-05-05 13:50:00,167.52,167.72,167.51,167.72,14743.0,151.8178,151.999,151.8087,151.999,14743.0
2021-05-05 14:00:00,167.74,167.88,167.74,167.79,14975.0,152.0172,152.1441,152.0172,152.0625,14975.0
2021-05-05 14:10:00,167.78,168.1,167.68,168.01,19353.0,152.0534,152.3434,151.9628,152.2619,19353.0
2021-05-05 14:20:00,167.99,168.18,167.9,168.11,12961.0,152.2437,152.4159,152.1622,152.3525,12961.0
2021-05-05 14:30:00,168.12,168.37,168.12,168.31,14185.0,152.3616,152.5881,152.3616,152.5337,14185.0
2021-05-05 14:40:00,168.34,168.55,168.33,168.48,14978.0,152.5609,152.7512,152.5519,152.6878,14978.0
2021-05-05 14:50:00,168.49,168.49,168.2,168.31,17956.0,152.6969,152.6969,152.4341,152.5337,17956.0
2021-05-05 15:00:00,168.31,168.55,168.23,168.55,14129.0,152.5337,152.7512,152.4612,152.7512,14129.0
2021-05-05 15:10:00,168.55,168.59,168.44,168.59,14234.0,152.7512,152.7875,152.6516,152.7875,14234.0
2021-05-05 15:20:00,168.59,168.9,168.55,168.9,18250.0,152.7875,153.0684,152.7512,153.0684,18250.0
2021-05-05 15:30:00,168.92,168.93,168.45,168.47,25248.0,153.0866,153.0956,152.6606,152.6787,25248.0
2021-05-05 15:40:00,168.47,168.66,168.25,168.25,26276.0,152.6787,152.8509,152.4794,152.4794,26276.0
2021-05-05 15:50:00,168.25,168.5,168.14,168.29,75437.0,152.4794,152.7059,152.3797,152.5156,75437.0
2021-05-06 09:30:00,169.28,170.79,169.12,169.49,41968.0,153.4128,154.7813,153.2678,153.6031,41968.0
2021-05-06 09:40:00,169.43,169.51,168.86,168.86,11336.0,153.5488,153.6213,153.0322,153.0322,11336.0
2021-05-06 09:50:00,169.06,169.67,168.8,169.67,9200.0,153.2134,153.7663,152.9778,153.7663,9200.0
2021-05-06 10:00:00,169.42,169.6,169.16,169.36,7946.0,153.5397,153.7028,153.3041,153.4853,7946.0
2021-05-06 10:10:00,169.25,169.66,169.05,169.58,12053.0,153.3856,153.7572,153.2044,153.6847,12053.0
2021-05-06 10:20:00,169.51,169.7,169.37,169.52,7871.0,153.6213,153.7935,153.4944,153.6303,7871.0
2021-05-06 10:30:00,169.57,169.73,169.44,169.51,11591.0,153.6756,153.8206,153.5578,153.6213,11591.0
2021-05-06 10:40:00,169.51,169.69,169.21,169.67,13818.0,153.6213,153.7844,153.3494,153.7663,13818.0
2021-05-06 10:50:00,169.75,169.75,169.34,169.62,15593.0,153.8388,153.8388,153.4672,153.721,15593.0
2021-05-06 11:00:00,169.66,170.3,169.66,169.97,14614.0,153.7572,154.3372,153.7572,154.0381,14614.0
2021-05-06 11:10:00,170.0,170.27,169.95,169.96,12694.0,154.0653,154.31,154.02,154.0291,12694.0
2021-05-06 11:20:00,169.93,170.08,169.68,169.91,15422.0,154.0019,154.1378,153.7753,153.9838,15422.0
2021-05-06 11:30:00,169.91,170.14,169.87,169.87,9222.0,153.9838,154.1922,153.9475,153.9475,9222.0
2021-05-06 11:40:00,169.98,170.25,169.82,170.11,20619.0,154.0472,154.2919,153.9022,154.165,20619.0
2021-05-06 11:50:00,170.11,170.2,169.77,169.77,17111.0,154.165,154.2466,153.8569,153.8569,17111.0
2021-05-06 12:00:00,169.77,170.05,169.76,169.89,12662.0,153.8569,154.1106,153.8478,153.9656,12662.0
2021-05-06 12:10:00,169.81,169.87,169.55,169.66,11381.0,153.8931,153.9475,153.6575,153.7572,11381.0
2021-05-06 12:20:00,169.64,169.65,169.33,169.64,8814.0,153.7391,153.7481,153.4581,153.7391,8814.0
2021-05-06 12:30:00,169.63,169.63,169.27,169.47,11120.0,153.73,153.73,153.4038,153.585,11120.0
2021-05-06 12:40:00,169.41,169.52,169.33,169.47,11334.0,153.5306,153.6303,153.4581,153.585,11334.0
2021-05-06 12:50:00,169.43,169.43,169.24,169.27,6473.0,153.5488,153.5488,153.3766,153.4038,6473.0
2021-05-06 13:00:00,169.25,169.36,169.12,169.3,6991.0,153.3856,153.4853,153.2678,153.4309,6991.0
2021-05-06 13:10:00,169.3,169.32,168.85,168.88,9866.0,153.4309,153.4491,153.0231,153.0503,9866.0
2021-05-06 13:20:00,168.89,168.97,168.6,168.74,17437.0,153.0594,153.1319,152.7966,152.9234,17437.0
2021-05-06 13:30:00,168.77,168.88,168.48,168.56,10330.0,152.9506,153.0503,152.6878,152.7603,10330.0
2021-05-06 13:40:00,168.55,168.95,168.55,168.86,8482.0,152.7512,153.1138,152.7512,153.0322,8482.0
2021-05-06 13:50:00,168.81,169.11,168.75,169.02,15161.0,152.9869,153.2588,152.9325,153.1772,15161.0
2021-05-06 14:00:00,169.04,169.04,168.48,168.61,11959.0,153.1953,153.1953,152.6878,152.8056,11959.0
2021-05-06 14:10:00,168.69,168.79,168.54,168.67,10194.0,152.8781,152.9688,152.7422,152.86,10194.0
2021-05-06 14:20:00,168.7,168.88,168.7,168.75,4179.0,152.8872,153.0503,152.8872,152.9325,4179.0
2021-05-06 14:30:00,168.8,168.85,168.62,168.69,5256.0,152.9778,153.0231,152.8147,152.8781,5256.0
2021-05-06 14:40:00,168.64,168.64,168.26,168.28,5679.0,152.8328,152.8328,152.4884,152.5066,5679.0
2021-05-06 14:50:00,168.31,168.46,168.25,168.31,9943.0,152.5337,152.6697,152.4794,152.5337,9943.0
2021-05-06 15:00:00,168.3,168.3,168.02,168.1,10433.0,152.5247,152.5247,152.2709,152.3434,10433.0
2021-05-06 15:10:00,168.12,168.15,167.92,168.07,6436.0,152.3616,152.3887,152.1803,152.3162,6436.0
2021-05-06 15:20:00,168.05,168.26,167.97,168.1,7063.0,152.2981,152.4884,152.2256,152.3434,7063.0
2021-05-06 15:30:00,168.08,168.33,167.93,168.33,14241.0,152.3253,152.5519,152.1894,152.5519,14241.0
2021-05-06 15:40:00,168.36,168.44,168.09,168.19,11004.0,152.5791,152.6516,152.3344,152.425,11004.0
2021-05-06 15:50:00,168.21,168.68,168.2,168.64,60921.0,152.4431,152.8691,152.4341,152.8328,60921.0
2021-05-07 09:30:00,168.63,169.08,168.18,168.18,25383.0,152.8238,153.2316,152.4159,152.4159,25383.0
2021-05-07 09:40:00,167.97,168.26,167.74,168.01,9759.0,152.2256,152.4884,152.0172,152.2619,9759.0
2021-05-07 09:50:00,168.06,168.78,168.05,168.21,7788.0,152.3072,152.9597,152.2981,152.4431,7788.0
2021-05-07 10:00:00,168.14,169.13,168.14,168.92,10617.0,152.3797,153.2769,152.3797,153.0866,10617.0
2021-05-07 10:10:00,168.84,169.09,168.66,168.67,6076.0,153.0141,153.2406,152.8509,152.86,6076.0
2021-05-07 10:20:00,168.66,168.87,168.61,168.77,5718.0,152.8509,153.0413,152.8056,152.9506,5718.0
2021-05-07 10:30:00,168.79,168.96,168.5,168.5,10579.0,152.9688,153.1228,152.7059,152.7059,10579.0
2021-05-07 10:40:00,168.43,168.55,168.08,168.53,11832.0,152.6425,152.7512,152.3253,152.7331,11832.0
2021-05-07 10:50:00,168.49,168.61,168.32,168.47,5613.0,152.6969,152.8056,152.5428,152.6787,5613.0
2021-05-07 11:00:00,168.5,168.55,168.38,168.44,8331.0,152.7059,152.7512,152.5972,152.6516,8331.0
2021-05-07 11:10:00,168.46,168.76,168.4,168.45,7033.0,152.6697,152.9416,152.6153,152.6606,7033.0
2021-05-07 11:20:00,168.49,168.82,168.44,168.74,5907.0,152.6969,152.9959,152.6516,152.9234,5907.0
2021-05-07 11:30:00,168.77,168.93,168.66,168.74,10033.0,152.9506,153.0956,152.8509,152.9234,10033.0
2021-05-07 11:40:00,168.68,168.86,168.41,168.41,11430.0,152.8691,153.0322,152.6244,152.6244,11430.0
2021-05-07 11:50:00,168.44,168.58,168.28,168.58,6738.0,152.6516,152.7784,152.5066,152.7784,6738.0
2021-05-07 12:00:00,168.59,168.68,168.3,168.68,14423.0,152.7875,152.8691,152.5247,152.8691,14423.0
2021-05-07 12:10:00,168.65,168.68,168.4,168.51,7205.0,152.8419,152.8691,152.6153,152.715,7205.0
2021-05-07 12:20:00,168.36,168.4,167.96,167.96,4048.0,152.5791,152.6153,152.2166,152.2166,4048.0
2021-05-07 12:30:00,167.99,167.99,167.66,167.79,10994.0,152.2437,152.2437,151.9447,152.0625,10994.0
2021-05-07 12:40:00,167.84,167.85,167.59,167.63,11314.0,152.1078,152.1169,151.8812,151.9175,11314.0
2021-05-07 12:50:00,167.66,167.71,167.47,167.47,5077.0,151.9447,151.99,151.7725,151.7725,5077.0
2021-05-07 13:00:00,167.5,167.73,167.49,167.59,7058.0,151.7997,152.0081,151.7906,151.8812,7058.0
2021-05-07 13:10:00,167.57,167.59,167.4,167.59,6048.0,151.8631,151.8812,151.709,151.8812,6048.0
2021-05-07 13:20:00,167.57,167.74,167.45,167.68,7327.0,151.8631,152.0172,151.7544,151.9628,7327.0
2021-05-07 13:30:00,167.68,167.91,167.65,167.89,9358.0,151.9628,152.1712,151.9356,152.1531,9358.0
2021-05-07 13:40:00,167.88,168.02,167.74,168.0,5335.0,152.1441,152.2709,152.0172,152.2528,5335.0
2021-05-07 13:50:00,168.0,168.25,167.97,168.17,9390.0,152.2528,152.4794,152.2256,152.4069,9390.0
2021-05-07 14:00:00,168.17,168.4,168.12,168.19,11487.0,152.4069,152.6153,152.3616,152.425,11487.0
2021-05-07 14:10:00,168.15,168.32,168.15,168.32,8546.0,152.3887,152.5428,152.3887,152.5428,8546.0
2021-05-07 14:20:00,168.33,168.43,168.24,168.25,7497.0,152.5519,152.6425,152.4703,152.4794,7497.0
2021-05-07 14:30:00,168.25,168.5,168.24,168.33,10080.0,152.4794,152.7059,152.4703,152.5519,10080.0
2021-05-07 14:40:00,168.35,168.48,168.27,168.27,5500.0,152.57,152.6878,152.4975,152.4975,5500.0
2021-05-07 14:50:00,168.32,168.33,168.04,168.08,15693.0,152.5428,152.5519,152.2891,152.3253,15693.0
2021-05-07 15:00:00,168.08,168.36,168.03,168.27,11350.0,152.3253,152.5791,152.28,152.4975,11350.0
2021-05-07 15:10:00,168.28,168.43,168.19,168.36,6006.0,152.5066,152.6425,152.425,152.5791,6006.0
2021-05-07 15:20:00,168.31,168.44,168.19,168.27,9787.0,152.5337,152.6516,152.425,152.4975,9787.0
2021-05-07 15:30:00,168.25,168.59,168.25,168.48,27378.0,152.4794,152.7875,152.4794,152.6878,27378.0
2021-05-07 15:40:00,168.47,168.52,168.24,168.52,18986.0,152.6787,152.7241,152.4703,152.7241,18986.0
2021-05-07 15:50:00,168.62,168.62,168.32,168.5,64756.0,152.8147,152.8147,152.5428,152.7059,64756.0
2021-05-10 09:30:00,168.86,170.24,168.78,169.96,28332.0,153.0322,154.2828,152.9597,154.0291,28332.0
2021-05-10 09:40:00,169.97,170.3,169.76,170.07,10541.0,154.0381,154.3372,153.8478,154.1288,10541.0
2021-05-10 09:50:00,170.0,170.4,169.9,170.21,19612.0,154.0653,154.4278,153.9747,154.2557,19612.0
2021-05-10 10:00:00,170.21,170.37,169.95,169.95,14378.0,154.2557,154.4007,154.02,154.02,14378.0
2021-05-10 10:10:00,170.04,170.1,169.31,169.31,8048.0,154.1016,154.156,153.44,153.44,8048.0
2021-05-10 10:20:00,169.23,169.84,169.04,169.75,7779.0,153.3675,153.9203,153.1953,153.8388,7779.0
2021-05-10 10:30:00,169.9,170.12,169.76,170.02,7443.0,153.9747,154.1741,153.8478,154.0835,7443.0
2021-05-10 10:40:00,170.09,170.69,170.09,170.58,6386.0,154.1469,154.6907,154.1469,154.591,6386.0
2021-05-10 10:50:00,170.69,170.74,170.28,170.45,5282.0,154.6907,154.736,154.3191,154.4732,5282.0
2021-05-10 11:00:00,170.46,170.71,170.44,170.61,4725.0,154.4822,154.7088,154.4641,154.6182,4725.0
2021-05-10 11:10:00,170.63,170.96,170.63,170.92,4986.0,154.6363,154.9354,154.6363,154.8991,4986.0
2021-05-10 11:20:00,170.88,171.14,170.77,170.89,13465.0,154.8629,155.0985,154.7632,154.8719,13465.0
2021-05-10 11:30:00,170.9,171.13,170.76,170.97,12173.0,154.881,155.0894,154.7541,154.9444,12173.0
2021-05-10 11:40:00,170.96,171.02,170.63,170.63,11039.0,154.9354,154.9897,154.6363,154.6363,11039.0
2021-05-10 11:50:00,170.66,171.07,170.65,170.88,5911.0,154.6635,155.035,154.6544,154.8629,5911.0
2021-05-10 12:00:00,170.89,170.89,170.61,170.66,6004.0,154.8719,154.8719,154.6182,154.6635,6004.0
2021-05-10 12:10:00,170.68,170.7,170.45,170.45,3934.0,154.6816,154.6997,154.4732,154.4732,3934.0
2021-05-10 12:20:00,170.46,170.68,170.37,170.66,4370.0,154.4822,154.6816,154.4007,154.6635,4370.0
2021-05-10 12:30:00,170.61,170.63,170.45,170.48,4000.0,154.6182,154.6363,154.4732,154.5003,4000.0
2021-05-10 12:40:00,170.47,170.52,170.4,170.4,3292.0,154.4913,154.5366,154.4278,154.4278,3292.0
2021-05-10 12:50:00,170.33,170.46,170.32,170.35,7252.0,154.3644,154.4822,154.3553,154.3825,7252.0
2021-05-10 13:00:00,170.35,170.72,170.35,170.66,3997.0,154.3825,154.7178,154.3825,154.6635,3997.0
2021-05-10 13:10:00,170.74,170.88,170.63,170.7,3907.0,154.736,154.8629,154.6363,154.6997,3907.0
2021-05-10 13:20:00,170.6,170.65,170.45,170.58,4405.0,154.6091,154.6544,154.4732,154.591,4405.0
2021-05-10 13:30:00,170.61,170.62,170.33,170.56,3735.0,154.6182,154.6272,154.3644,154.5728,3735.0
2021-05-10 13:40:00,170.59,170.64,170.44,170.52,2677.0,154.6,154.6453,154.4641,154.5366,2677.0
2021-05-10 13:50:00,170.52,170.6,170.32,170.32,6677.0,154.5366,154.6091,154.3553,154.3553,6677.0
2021-05-10 14:00:00,170.33,170.4,170.17,170.32,3227.0,154.3644,154.4278,154.2194,154.3553,3227.0
2021-05-10 14:10:00,170.41,170.41,170.1,170.16,4408.0,154.4369,154.4369,154.156,154.2103,4408.0
2021-05-10 14:20:00,170.19,170.24,170.02,170.24,5028.0,154.2375,154.2828,154.0835,154.2828,5028.0
2021-05-10 14:30:00,170.16,170.31,170.16,170.24,4984.0,154.2103,154.3463,154.2103,154.2828,4984.0
2021-05-10 14:40:00,170.16,170.23,170.0,170.22,6432.0,154.2103,154.2738,154.0653,154.2647,6432.0
2021-05-10 14:50:00,170.21,170.35,169.99,170.34,10124.0,154.2557,154.3825,154.0563,154.3735,10124.0
2021-05-10 15:00:00,170.32,170.36,170.03,170.12,14078.0,154.3553,154.3916,154.0925,154.1741,14078.0
2021-05-10 15:10:00,170.13,170.42,170.13,170.28,6665.0,154.1832,154.446,154.1832,154.3191,6665.0
2021-05-10 15:20:00,170.29,170.4,170.21,170.4,9717.0,154.3282,154.4278,154.2557,154.4278,9717.0
2021-05-10 15:30:00,170.4,170.55,170.35,170.55,11971.0,154.4278,154.5638,154.3825,154.5638,11971.0
2021-05-10 15:40:00,170.54,170.82,170.44,170.58,31323.0,154.5547,154.8085,154.4641,154.591,31323.0
2021-05-10 15:50:00,170.47,170.55,170.2,170.32,46285.0,154.4913,154.5638,154.2466,154.3553,46285.0
2021-05-11 09:30:00,171.83,172.16,170.46,171.16,58910.0,155.7238,156.0229,154.4822,155.1166,58910.0
2021-05-11 09:40:00,171.06,171.16,170.45,170.58,28157.0,155.026,155.1166,154.4732,154.591,28157.0
2021-05-11 09:50:00,170.71,170.72,169.7,169.95,15833.0,154.7088,154.7178,153.7935,154.02,15833.0
2021-05-11 10:00:00,170.05,171.0,170.03,170.99,15416.0,154.1106,154.9716,154.0925,154.9625,15416.0
2021-05-11 10:10:00,170.92,171.42,170.85,171.31,15575.0,154.8991,155.3522,154.8357,155.2525,15575.0
2021-05-11 10:20:00,171.32,171.32,170.57,170.85,25559.0,155.2616,155.2616,154.5819,154.8357,25559.0
2021-05-11 10:30:00,170.82,170.86,170.27,170.44,18591.0,154.8085,154.8447,154.31,154.4641,18591.0
2021-05-11 10:40:00,170.34,170.6,170.09,170.13,19295.0,154.3735,154.6091,154.1469,154.1832,19295.0
2021-05-11 10:50:00,170.11,170.59,170.1,170.55,13755.0,154.165,154.6,154.156,154.5638,13755.0
2021-05-11 11:00:00,170.53,170.64,170.07,170.15,10995.0,154.5457,154.6453,154.1288,154.2013,10995.0
2021-05-11 11:10:00,170.13,170.13,169.35,169.61,8444.0,154.1832,154.1832,153.4763,153.7119,8444.0
2021-05-11 11:20:00,169.69,169.94,169.52,169.94,6299.0,153.7844,154.011,153.6303,154.011,6299.0
2021-05-11 11:30:00,170.03,170.19,169.78,169.79,11098.0,154.0925,154.2375,153.866,153.875,11098.0
2021-05-11 11:40:00,169.79,169.79,169.5,169.53,14172.0,153.875,153.875,153.6122,153.6394,14172.0
2021-05-11 11:50:00,169.58,169.9,169.56,169.7,7492.0,153.6847,153.9747,153.6666,153.7935,7492.0
2021-05-11 12:00:00,169.63,169.68,169.41,169.41,8636.0,153.73,153.7753,153.5306,153.5306,8636.0
2021-05-11 12:10:00,169.42,169.52,169.31,169.44,4121.0,153.5397,153.6303,153.44,153.5578,4121.0
2021-05-11 12:20:00,169.45,169.46,169.13,169.13,6217.0,153.5669,153.576,153.2769,153.2769,6217.0
2021-05-11 12:30:00,169.12,169.16,169.01,169.11,4741.0,153.2678,153.3041,153.1681,153.2588,4741.0
2021-05-11 12:40:00,169.08,169.08,168.58,168.66,7678.0,153.2316,153.2316,152.7784,152.8509,7678.0
2021-05-11 12:50:00,168.74,168.76,168.6,168.62,5375.0,152.9234,152.9416,152.7966,152.8147,5375.0
2021-05-11 13:00:00,168.63,168.67,168.41,168.66,7532.0,152.8238,152.86,152.6244,152.8509,7532.0
2021-05-11 13:10:00,168.71,168.8,168.62,168.77,12051.0,152.8963,152.9778,152.8147,152.9506,12051.0
2021-05-11 13:20:00,168.81,168.86,168.59,168.71,6944.0,152.9869,153.0322,152.7875,152.8963,6944.0
2021-05-11 13:30:00,168.74,168.86,168.69,168.78,8726.0,152.9234,153.0322,152.8781,152.9597,8726.0
2021-05-11 13:40:00,168.79,169.2,168.78,169.12,7716.0,152.9688,153.3403,152.9597,153.2678,7716.0
2021-05-11 13:50:00,169.13,169.31,168.93,169.24,11989.0,153.2769,153.44,153.0956,153.3766,11989.0
2021-05-11 14:00:00,169.22,169.22,168.79,168.8,7054.0,153.3584,153.3584,152.9688,152.9778,7054.0
2021-05-11 14:10:00,168.78,168.9,168.64,168.67,6224.0,152.9597,153.0684,152.8328,152.86,6224.0
2021-05-11 14:20:00,168.73,168.97,168.73,168.91,5887.0,152.9144,153.1319,152.9144,153.0775,5887.0
2021-05-11 14:30:00,168.99,168.99,168.65,168.66,6562.0,153.15,153.15,152.8419,152.8509,6562.0
2021-05-11 14:40:00,168.69,168.88,168.61,168.88,6968.0,152.8781,153.0503,152.8056,153.0503,6968.0
2021-05-11 14:50:00,168.94,169.21,168.91,169.21,6065.0,153.1047,153.3494,153.0775,153.3494,6065.0
2021-05-11 15:00:00,169.18,169.19,169.02,169.08,10906.0,153.3222,153.3313,153.1772,153.2316,10906.0
2021-05-11 15:10:00,169.06,169.18,168.82,169.18,6131.0,153.2134,153.3222,152.9959,153.3222,6131.0
2021-05-11 15:20:00,169.17,169.25,169.03,169.03,7892.0,153.3131,153.3856,153.1863,153.1863,7892.0
2021-05-11 15:30:00,169.01,169.01,168.5,168.59,17083.0,153.1681,153.1681,152.7059,152.7875,17083.0
2021-05-11 15:40:00,168.59,168.86,168.59,168.84,19778.0,152.7875,153.0322,152.7875,153.0141,19778.0
2021-05-11 15:50:00,168.9,169.05,168.67,168.86,45416.0,153.0684,153.2044,152.86,153.0322,45416.0
2021-05-12 09:30:00,169.05,169.14,167.79,168.89,18151.0,153.2044,153.2859,152.0625,153.0594,18151.0
2021-05-12 09:40:00,169.06,169.52,168.46,168.46,11876.0,153.2134,153.6303,152.6697,152.6697,11876.0
2021-05-12 09:50:00,168.4,169.06,168.4,168.8,10357.0,152.6153,153.2134,152.6153,152.9778,10357.0
2021-05-12 10:00:00,168.73,168.83,168.16,168.65,23521.0,152.9144,153.005,152.3978,152.8419,23521.0
2021-05-12 10:10:00,168.61,169.01,168.52,169.01,7650.0,152.8056,153.1681,152.7241,153.1681,7650.0
2021-05-12 10:20:00,169.07,169.42,168.98,169.28,18291.0,153.2225,153.5397,153.1409,153.4128,18291.0
2021-05-12 10:30:00,169.28,169.28,168.66,169.02,14858.0,153.4128,153.4128,152.8509,153.1772,14858.0
2021-05-12 10:40:00,168.96,168.96,168.57,168.68,14888.0,153.1228,153.1228,152.7694,152.8691,14888.0
2021-05-12 10:50:00,168.68,169.11,168.62,168.91,11865.0,152.8691,153.2588,152.8147,153.0775,11865.0
2021-05-12 11:00:00,168.85,168.87,168.45,168.61,16304.0,153.0231,153.0413,152.6606,152.8056,16304.0
2021-05-12 11:10:00,168.59,168.76,168.4,168.76,6915.0,152.7875,152.9416,152.6153,152.9416,6915.0
2021-05-12 11:20:00,168.73,169.03,168.63,169.03,2619.0,152.9144,153.1863,152.8238,153.1863,2619.0
2021-05-12 11:30:00,169.09,169.21,168.91,169.05,8358.0,153.2406,153.3494,153.0775,153.2044,8358.0
2021-05-12 11:40:00,169.11,169.37,169.01,169.13,4789.0,153.2588,153.4944,153.1681,153.2769,4789.0
2021-05-12 11:50:00,169.09,169.13,168.76,168.78,4883.0,153.2406,153.2769,152.9416,152.9597,4883.0
2021-05-12 12:00:00,168.9,169.09,168.83,169.04,6916.0,153.0684,153.2406,153.005,153.1953,6916.0
2021-05-12 12:10:00,169.01,169.12,168.81,169.11,6378.0,153.1681,153.2678,152.9869,153.2588,6378.0
2021-05-12 12:20:00,169.18,169.19,168.93,168.97,7235.0,153.3222,153.3313,153.0956,153.1319,7235.0
2021-05-12 12:30:00,168.91,168.94,168.65,168.72,5932.0,153.0775,153.1047,152.8419,152.9053,5932.0
2021-05-12 12:40:00,168.66,168.72,168.5,168.58,4448.0,152.8509,152.9053,152.7059,152.7784,4448.0
2021-05-12 12:50:00,168.61,168.73,168.59,168.71,4471.0,152.8056,152.9144,152.7875,152.8963,4471.0
2021-05-12 13:00:00,168.63,168.88,168.56,168.63,12888.0,152.8238,153.0503,152.7603,152.8238,12888.0
2021-05-12 13:10:00,168.66,168.79,168.4,168.4,9616.0,152.8509,152.9688,152.6153,152.6153,9616.0
2021-05-12 13:20:00,168.4,168.4,168.04,168.25,14385.0,152.6153,152.6153,152.2891,152.4794,14385.0
2021-05-12 13:30:00,168.25,168.25,168.05,168.12,18519.0,152.4794,152.4794,152.2981,152.3616,18519.0
2021-05-12 13:40:00,168.08,168.16,168.01,168.01,9528.0,152.3253,152.3978,152.2619,152.2619,9528.0
2021-05-12 13:50:00,167.99,168.29,167.96,168.28,14394.0,152.2437,152.5156,152.2166,152.5066,14394.0
2021-05-12 14:00:00,168.34,168.37,168.12,168.17,18364.0,152.5609,152.5881,152.3616,152.4069,18364.0
2021-05-12 14:10:00,168.2,168.3,168.1,168.3,9373.0,152.4341,152.5247,152.3434,152.5247,9373.0
2021-05-12 14:20:00,168.33,168.43,167.99,167.99,26972.0,152.5519,152.6425,152.2437,152.2437,26972.0
2021-05-12 14:30:00,168.01,168.47,167.95,168.41,16214.0,152.2619,152.6787,152.2075,152.6244,16214.0
2021-05-12 14:40:00,168.4,168.51,168.3,168.34,13767.0,152.6153,152.715,152.5247,152.5609,13767.0
2021-05-12 14:50:00,168.39,168.55,168.23,168.54,21127.0,152.6062,152.7512,152.4612,152.7422,21127.0
2021-05-12 15:00:00,168.58,168.79,168.53,168.77,13404.0,152.7784,152.9688,152.7331,152.9506,13404.0
2021-05-12 15:10:00,168.75,168.77,168.49,168.51,20376.0,152.9325,152.9506,152.6969,152.715,20376.0
2021-05-12 15:20:00,168.46,168.51,167.99,168.05,21169.0,152.6697,152.715,152.2437,152.2981,21169.0
2021-05-12 15:30:00,168.01,168.26,167.78,167.91,30764.0,152.2619,152.4884,152.0534,152.1712,30764.0
2021-05-12 15:40:00,167.9,168.19,167.87,167.91,32510.0,152.1622,152.425,152.135,152.1712,32510.0
2021-05-12 15:50:00,167.75,167.83,167.44,167.56,102896.0,152.0262,152.0987,151.7453,151.854,102896.0
2021-05-13 09:30:00,167.26,168.9,167.1,168.75,28593.0,151.5822,153.0684,151.4372,152.9325,28593.0
2021-05-13 09:40:00,168.8,169.47,168.51,169.42,9074.0,152.9778,153.585,152.715,153.5397,9074.0
2021-05-13 09:50:00,169.44,169.53,168.95,169.23,16215.0,153.5578,153.6394,153.1138,153.3675,16215.0
2021-05-13 10:00:00,169.36,169.88,169.1,169.4,44476.0,153.4853,153.9566,153.2497,153.5216,44476.0
2021-05-13 10:10:00,169.47,170.32,169.43,170.05,20658.0,153.585,154.3553,153.5488,154.1106,20658.0
2021-05-13 10:20:00,170.18,170.46,169.98,170.45,15876.0,154.2285,154.4822,154.0472,154.4732,15876.0
2021-05-13 10:30:00,170.47,170.54,170.29,170.3,14351.0,154.4913,154.5547,154.3282,154.3372,14351.0
2021-05-13 10:40:00,170.3,170.62,170.23,170.47,14490.0,154.3372,154.6272,154.2738,154.4913,14490.0
2021-05-13 10:50:00,170.42,170.91,170.39,170.79,10967.0,154.446,154.89,154.4188,154.7813,10967.0
2021-05-13 11:00:00,170.82,170.99,170.41,170.52,20762.0,154.8085,154.9625,154.4369,154.5366,20762.0
2021-05-13 11:10:00,170.53,170.7,170.33,170.48,16430.0,154.5457,154.6997,154.3644,154.5003,16430.0
2021-05-13 11:20:00,170.46,170.77,170.39,170.55,14673.0,154.4822,154.7632,154.4188,154.5638,14673.0
2021-05-13 11:30:00,170.61,170.85,170.33,170.79,27362.0,154.6182,154.8357,154.3644,154.7813,27362.0
2021-05-13 11:40:00,170.82,171.02,170.78,170.97,14254.0,154.8085,154.9897,154.7722,154.9444,14254.0
2021-05-13 11:50:00,171.0,171.23,170.9,171.19,18998.0,154.9716,155.18,154.881,155.1438,18998.0
2021-05-13 12:00:00,171.16,171.5,171.05,171.45,7657.0,155.1166,155.4247,155.0169,155.3794,7657.0
2021-05-13 12:10:00,171.48,171.48,171.24,171.44,10320.0,155.4066,155.4066,155.1891,155.3704,10320.0
2021-05-13 12:20:00,171.41,171.85,171.33,171.77,11109.0,155.3432,155.7419,155.2707,155.6694,11109.0
2021-05-13 12:30:00,171.74,171.91,171.57,171.85,9189.0,155.6422,155.7963,155.4882,155.7419,9189.0
2021-05-13 12:40:00,171.83,172.04,171.83,171.93,13392.0,155.7238,155.9141,155.7238,155.8144,13392.0
2021-05-13 12:50:00,171.97,172.1,171.76,172.09,10034.0,155.8507,155.9685,155.6604,155.9594,10034.0
2021-05-13 13:00:00,172.01,172.01,171.81,171.87,10680.0,155.8869,155.8869,155.7057,155.7601,10680.0
2021-05-13 13:10:00,171.87,171.91,171.59,171.59,9723.0,155.7601,155.7963,155.5063,155.5063,9723.0
2021-05-13 13:20:00,171.65,171.93,171.44,171.9,17946.0,155.5607,155.8144,155.3704,155.7872,17946.0
2021-05-13 13:30:00,171.86,172.1,171.79,172.05,24994.0,155.751,155.9685,155.6876,155.9232,24994.0
2021-05-13 13:40:00,172.05,172.54,171.95,172.35,17618.0,155.9232,156.3673,155.8326,156.1951,17618.0
2021-05-13 13:50:00,172.33,172.37,172.03,172.3,23704.0,156.1769,156.2132,155.9051,156.1497,23704.0
2021-05-13 14:00:00,172.24,172.32,171.82,171.97,35247.0,156.0954,156.1679,155.7147,155.8507,35247.0
2021-05-13 14:10:00,171.94,172.37,171.77,172.37,46237.0,155.8235,156.2132,155.6694,156.2132,46237.0
2021-05-13 14:20:00,172.37,172.44,172.04,172.22,22026.0,156.2132,156.2766,155.9141,156.0772,22026.0
2021-05-13 14:30:00,172.23,172.33,171.73,171.82,18928.0,156.0863,156.1769,155.6332,155.7147,18928.0
2021-05-13 14:40:00,171.82,172.0,171.72,171.91,11385.0,155.7147,155.8779,155.6241,155.7963,11385.0
2021-05-13 14:50:00,171.89,172.16,171.81,172.03,15623.0,155.7782,156.0229,155.7057,155.9051,15623.0
2021-05-13 15:00:00,172.02,172.18,171.86,172.1,18139.0,155.896,156.041,155.751,155.9685,18139.0
2021-05-13 15:10:00,172.15,172.26,172.05,172.13,16835.0,156.0138,156.1135,155.9232,155.9957,16835.0
2021-05-13 15:20:00,172.14,172.4,172.01,172.33,21745.0,156.0047,156.2404,155.8869,156.1769,21745.0
2021-05-13 15:30:00,172.36,172.49,171.9,171.97,35821.0,156.2041,156.3219,155.7872,155.8507,35821.0
2021-05-13 15:40:00,171.97,172.0,171.8,171.98,38534.0,155.8507,155.8779,155.6966,155.8597,38534.0
2021-05-13 15:50:00,171.97,172.03,171.59,171.66,115140.0,155.8507,155.9051,155.5063,155.5697,115140.0
2021-05-14 09:30:00,172.05,172.88,171.86,172.82,18606.0,155.9232,156.6754,155.751,156.621,18606.0
2021-05-14 09:40:00,172.92,173.64,172.87,173.48,15717.0,156.7116,157.3641,156.6663,157.2191,15717.0
2021-05-14 09:50:00,173.47,173.6,172.81,172.81,8417.0,157.2101,157.3279,156.6119,156.6119,8417.0
2021-05-14 10:00:00,172.91,172.91,172.51,172.74,11142.0,156.7026,156.7026,156.3401,156.5485,11142.0
2021-05-14 10:10:00,172.68,172.75,172.42,172.59,10462.0,156.4941,156.5576,156.2585,156.4126,10462.0
2021-05-14 10:20:00,172.59,172.83,172.06,172.06,11051.0,156.4126,156.6301,155.9322,155.9322,11051.0
2021-05-14 10:30:00,172.0,172.36,171.87,172.22,7172.0,155.8779,156.2041,155.7601,156.0772,7172.0
2021-05-14 10:40:00,172.22,172.47,171.98,172.38,13658.0,156.0772,156.3038,155.8597,156.2223,13658.0
2021-05-14 10:50:00,172.29,172.54,172.13,172.38,6407.0,156.1407,156.3673,155.9957,156.2223,6407.0
2021-05-14 11:00:00,172.34,172.55,172.3,172.5,8772.0,156.186,156.3763,156.1497,156.331,8772.0
2021-05-14 11:10:00,172.52,172.55,172.11,172.18,9994.0,156.3491,156.3763,155.9776,156.041,9994.0
2021-05-14 11:20:00,172.24,172.51,172.19,172.4,5056.0,156.0954,156.3401,156.0501,156.2404,5056.0
2021-05-14 11:30:00,172.39,172.54,172.26,172.39,8090.0,156.2313,156.3673,156.1135,156.2313,8090.0
2021-05-14 11:40:00,172.42,172.52,172.22,172.27,7263.0,156.2585,156.3491,156.0772,156.1226,7263.0
2021-05-14 11:50:00,172.25,172.28,171.97,171.97,10172.0,156.1044,156.1316,155.8507,155.8507,10172.0
2021-05-14 12:00:00,172.01,172.09,171.91,171.99,10668.0,155.8869,155.9594,155.7963,155.8688,10668.0
2021-05-14 12:10:00,172.0,172.16,171.83,172.11,7136.0,155.8779,156.0229,155.7238,155.9776,7136.0
2021-05-14 12:20:00,172.04,172.13,171.96,172.03,11523.0,155.9141,155.9957,155.8416,155.9051,11523.0
2021-05-14 12:30:00,172.0,172.1,171.96,172.06,9725.0,155.8779,155.9685,155.8416,155.9322,9725.0
2021-05-14 12:40:00,171.99,172.11,171.98,172.05,16335.0,155.8688,155.9776,155.8597,155.9232,16335.0
2021-05-14 12:50:00,172.04,172.37,172.04,172.27,37841.0,155.9141,156.2132,155.9141,156.1226,37841.0
2021-05-14 13:00:00,172.27,172.55,172.27,172.39,11889.0,156.1226,156.3763,156.1226,156.2313,11889.0
2021-05-14 13:10:00,172.39,172.52,172.29,172.39,12351.0,156.2313,156.3491,156.1407,156.2313,12351.0
2021-05-14 13:20:00,172.39,172.41,172.07,172.07,9508.0,156.2313,156.2494,155.9413,155.9413,9508.0
2021-05-14 13:30:00,172.11,172.42,172.11,172.25,9148.0,155.9776,156.2585,155.9776,156.1044,9148.0
2021-05-14 13:40:00,172.27,172.46,172.18,172.18,8734.0,156.1226,156.2948,156.041,156.041,8734.0
2021-05-14 13:50:00,172.14,172.17,171.95,171.98,9328.0,156.0047,156.0319,155.8326,155.8597,9328.0
2021-05-14 14:00:00,171.96,172.0,171.82,171.88,7321.0,155.8416,155.8779,155.7147,155.7691,7321.0
2021-05-14 14:10:00,171.89,171.96,171.68,171.8,8529.0,155.7782,155.8416,155.5879,155.6966,8529.0
2021-05-14 14:20:00,171.77,171.77,171.61,171.68,6088.0,155.6694,155.6694,155.5244,155.5879,6088.0
2021-05-14 14:30:00,171.69,171.8,171.65,171.76,9471.0,155.5969,155.6966,155.5607,155.6604,9471.0
2021-05-14 14:40:00,171.76,171.87,171.7,171.82,6303.0,155.6604,155.7601,155.606,155.7147,6303.0
2021-05-14 14:50:00,171.79,171.89,171.63,171.65,6376.0,155.6876,155.7782,155.5426,155.5607,6376.0
2021-05-14 15:00:00,171.67,171.81,171.64,171.78,8814.0,155.5788,155.7057,155.5516,155.6785,8814.0
2021-05-14 15:10:00,171.76,171.88,171.72,171.77,5722.0,155.6604,155.7691,155.6241,155.6694,5722.0
2021-05-14 15:20:00,171.74,171.76,171.51,171.56,7486.0,155.6422,155.6604,155.4338,155.4791,7486.0
2021-05-14 15:30:00,171.55,171.64,171.3,171.34,12152.0,155.47,155.5516,155.2435,155.2797,12152.0
2021-05-14 15:40:00,171.34,171.46,171.21,171.31,18563.0,155.2797,155.3885,155.1619,155.2525,18563.0
2021-05-14 15:50:00,171.28,171.44,171.11,171.12,61282.0,155.2254,155.3704,155.0713,155.0804,61282.0
2021-05-17 09:30:00,171.23,172.24,171.23,171.75,16485.0,155.18,156.0954,155.18,155.6513,16485.0
2021-05-17 09:40:00,171.74,172.09,171.32,171.34,6420.0,155.6422,155.9594,155.2616,155.2797,6420.0
2021-05-17 09:50:00,171.5,172.18,171.4,172.15,8187.0,155.4247,156.041,155.3341,156.0138,8187.0
2021-05-17 10:00:00,172.17,172.76,171.98,171.99,9070.0,156.0319,156.5666,155.8597,155.8688,9070.0
2021-05-17 10:10:00,171.93,172.14,171.64,171.68,7449.0,155.8144,156.0047,155.5516,155.5879,7449.0
2021-05-17 10:20:00,171.62,171.88,171.53,171.53,10135.0,155.5335,155.7691,155.4519,155.4519,10135.0
2021-05-17 10:30:00,171.58,171.6,171.11,171.11,8953.0,155.4972,155.5154,155.0713,155.0713,8953.0
2021-05-17 10:40:00,171.09,171.19,170.71,170.95,9399.0,155.0532,155.1438,154.7088,154.9263,9399.0
2021-05-17 10:50:00,170.92,171.26,170.83,171.17,8704.0,154.8991,155.2072,154.8175,155.1257,8704.0
2021-05-17 11:00:00,171.17,171.44,171.0,171.33,15517.0,155.1257,155.3704,154.9716,155.2707,15517.0
2021-05-17 11:10:00,171.3,171.43,171.21,171.34,10412.0,155.2435,155.3613,155.1619,155.2797,10412.0
2021-05-17 11:20:00,171.39,171.57,171.2,171.2,15423.0,155.325,155.4882,155.1529,155.1529,15423.0
2021-05-17 11:30:00,171.19,171.78,171.18,171.78,15369.0,155.1438,155.6785,155.1347,155.6785,15369.0
2021-05-17 11:40:00,171.78,172.08,171.6,171.97,15252.0,155.6785,155.9504,155.5154,155.8507,15252.0
2021-05-17 11:50:00,171.97,172.12,171.76,172.12,11692.0,155.8507,155.9866,155.6604,155.9866,11692.0
2021-05-17 12:00:00,172.15,172.31,172.14,172.3,8522.0,156.0138,156.1588,156.0047,156.1497,8522.0
2021-05-17 12:10:00,172.36,172.65,172.29,172.34,16206.0,156.2041,156.4669,156.1407,156.186,16206.0
2021-05-17 12:20:00,172.35,172.69,172.24,172.53,9799.0,156.1951,156.5032,156.0954,156.3582,9799.0
2021-05-17 12:30:00,172.56,172.82,172.51,172.79,12614.0,156.3854,156.621,156.3401,156.5938,12614.0
2021-05-17 12:40:00,172.78,172.92,172.64,172.72,11770.0,156.5848,156.7116,156.4579,156.5304,11770.0
2021-05-17 12:50:00,172.74,172.97,172.73,172.97,5866.0,156.5485,156.7569,156.5394,156.7569,5866.0
2021-05-17 13:00:00,172.96,173.0,172.71,172.89,14295.0,156.7479,156.7841,156.5213,156.6844,14295.0
2021-05-17 13:10:00,172.96,173.21,172.92,173.17,15049.0,156.7479,156.9745,156.7116,156.9382,15049.0
2021-05-17 13:20:00,173.17,173.3,172.97,173.23,14251.0,156.9382,157.056,156.7569,156.9926,14251.0
2021-05-17 13:30:00,173.19,173.67,173.16,173.37,82262.0,156.9563,157.3913,156.9291,157.1195,82262.0
2021-05-17 13:40:00,173.26,173.51,173.04,173.29,17611.0,157.0198,157.2463,156.8204,157.047,17611.0
2021-05-17 13:50:00,173.28,173.45,173.18,173.43,14194.0,157.0379,157.192,156.9473,157.1738,14194.0
2021-05-17 14:00:00,173.39,173.56,173.2,173.45,14334.0,157.1376,157.2916,156.9654,157.192,14334.0
2021-05-17 14:10:00,173.46,173.59,173.39,173.53,10906.0,157.201,157.3188,157.1376,157.2645,10906.0
2021-05-17 14:20:00,173.53,173.8,173.44,173.71,14016.0,157.2645,157.5091,157.1829,157.4276,14016.0
2021-05-17 14:30:00,173.71,173.71,173.43,173.62,17350.0,157.4276,157.4276,157.1738,157.346,17350.0
2021-05-17 14:40:00,173.68,173.79,173.53,173.7,12241.0,157.4004,157.5001,157.2645,157.4185,12241.0
2021-05-17 14:50:00,173.7,173.83,173.59,173.82,16205.0,157.4185,157.5363,157.3188,157.5273,16205.0
2021-05-17 15:00:00,173.76,173.78,173.4,173.58,17970.0,157.4729,157.491,157.1466,157.3098,17970.0
2021-05-17 15:10:00,173.6,173.74,173.4,173.45,13100.0,157.3279,157.4548,157.1466,157.192,13100.0
2021-05-17 15:20:00,173.44,173.53,173.29,173.29,18549.0,157.1829,157.2645,157.047,157.047,18549.0
2021-05-17 15:30:00,173.23,173.33,172.78,172.98,38402.0,156.9926,157.0832,156.5848,156.766,38402.0
2021-05-17 15:40:00,173.0,173.4,172.97,173.14,52150.0,156.7841,157.1466,156.7569,156.911,52150.0
2021-05-17 15:50:00,173.04,173.09,172.49,172.49,89727.0,156.8204,156.8657,156.3219,156.3219,89727.0
2021-05-18 09:30:00,172.32,173.96,172.32,173.39,27833.0,156.1679,157.6542,156.1679,157.1376,27833.0
2021-05-18 09:40:00,173.37,173.52,172.86,172.9,14848.0,157.1195,157.2554,156.6573,156.6935,14848.0
2021-05-18 09:50:00,172.89,173.11,172.36,172.48,22155.0,156.6844,156.8838,156.2041,156.3129,22155.0
2021-05-18 10:00:00,172.65,173.07,172.35,172.87,23848.0,156.4669,156.8476,156.1951,156.6663,23848.0
2021-05-18 10:10:00,172.83,173.61,172.78,173.6,26125.0,156.6301,157.337,156.5848,157.3279,26125.0
2021-05-18 10:20:00,173.54,173.67,173.35,173.59,35834.0,157.2735,157.3913,157.1013,157.3188,35834.0
2021-05-18 10:30:00,173.58,173.67,173.28,173.51,56978.0,157.3098,157.3913,157.0379,157.2463,56978.0
2021-05-18 10:40:00,173.54,174.24,173.47,174.12,40985.0,157.2735,157.9079,157.2101,157.7992,40985.0
2021-05-18 10:50:00,174.05,174.12,173.42,173.46,18914.0,157.7357,157.7992,157.1648,157.201,18914.0
2021-05-18 11:00:00,173.5,173.73,173.36,173.57,17374.0,157.2373,157.4457,157.1104,157.3007,17374.0
2021-05-18 11:10:00,173.57,173.67,173.46,173.62,19493.0,157.3007,157.3913,157.201,157.346,19493.0
2021-05-18 11:20:00,173.58,173.9,173.58,173.84,15287.0,157.3098,157.5998,157.3098,157.5454,15287.0
2021-05-18 11:30:00,173.82,173.89,173.65,173.77,15019.0,157.5273,157.5907,157.3732,157.482,15019.0
2021-05-18 11:40:00,173.74,173.81,173.62,173.62,16546.0,157.4548,157.5182,157.346,157.346,16546.0
2021-05-18 11:50:00,173.62,173.66,173.46,173.56,17866.0,157.346,157.3823,157.201,157.2916,17866.0
2021-05-18 12:00:00,173.53,173.72,173.44,173.54,11558.0,157.2645,157.4366,157.1829,157.2735,11558.0
2021-05-18 12:10:00,173.51,173.57,173.45,173.45,10389.0,157.2463,157.3007,157.192,157.192,10389.0
2021-05-18 12:20:00,173.44,173.53,173.29,173.37,13847.0,157.1829,157.2645,157.047,157.1195,13847.0
2021-05-18 12:30:00,173.4,173.41,173.3,173.32,17218.0,157.1466,157.1557,157.056,157.0741,17218.0
2021-05-18 12:40:00,173.31,173.44,173.29,173.44,12790.0,157.0651,157.1829,157.047,157.1829,12790.0
2021-05-18 12:50:00,173.43,173.51,173.37,173.51,10956.0,157.1738,157.2463,157.1195,157.2463,10956.0
2021-05-18 13:00:00,173.51,173.66,173.46,173.66,16358.0,157.2463,157.3823,157.201,157.3823,16358.0
2021-05-18 13:10:00,173.65,173.75,173.55,173.67,17427.0,157.3732,157.4638,157.2826,157.3913,17427.0
2021-05-18 13:20:00,173.69,173.9,173.58,173.63,20684.0,157.4095,157.5998,157.3098,157.3551,20684.0
2021-05-18 13:30:00,173.59,173.62,173.41,173.56,16412.0,157.3188,157.346,157.1557,157.2916,16412.0
2021-05-18 13:40:00,173.57,173.69,173.53,173.65,12235.0,157.3007,157.4095,157.2645,157.3732,12235.0
2021-05-18 13:50:00,173.65,173.75,173.57,173.57,9343.0,157.3732,157.4638,157.3007,157.3007,9343.0
2021-05-18 14:00:00,173.57,173.65,173.48,173.48,16250.0,157.3007,157.3732,157.2191,157.2191,16250.0
2021-05-18 14:10:00,173.52,173.56,173.43,173.49,9982.0,157.2554,157.2916,157.1738,157.2282,9982.0
2021-05-18 14:20:00,173.47,173.54,173.39,173.51,11144.0,157.2101,157.2735,157.1376,157.2463,11144.0
2021-05-18 14:30:00,173.51,173.76,173.48,173.75,15176.0,157.2463,157.4729,157.2191,157.4638,15176.0
2021-05-18 14:40:00,173.75,173.97,173.74,173.88,18262.0,157.4638,157.6632,157.4548,157.5817,18262.0
2021-05-18 14:50:00,173.93,174.02,173.81,173.97,26937.0,157.627,157.7085,157.5182,157.6632,26937.0
2021-05-18 15:00:00,173.97,173.97,173.75,173.8,19928.0,157.6632,157.6632,157.4638,157.5091,19928.0
2021-05-18 15:10:00,173.77,173.85,173.51,173.71,24436.0,157.482,157.5545,157.2463,157.4276,24436.0
2021-05-18 15:20:00,173.69,173.75,173.43,173.48,19873.0,157.4095,157.4638,157.1738,157.2191,19873.0
2021-05-18 15:30:00,173.46,173.46,173.27,173.31,21081.0,157.201,157.201,157.0288,157.0651,21081.0
2021-05-18 15:40:00,173.34,173.46,173.04,173.08,22601.0,157.0923,157.201,156.8204,156.8566,22601.0
2021-05-18 15:50:00,173.05,173.05,172.71,172.8,76148.0,156.8294,156.8294,156.5213,156.6029,76148.0
2021-05-19 09:30:00,172.18,172.51,171.25,171.86,31791.0,156.041,156.3401,155.1982,155.751,31791.0
2021-05-19 09:40:00,172.05,172.73,171.8,172.15,8959.0,155.9232,156.5394,155.6966,156.0138,8959.0
2021-05-19 09:50:00,172.02,173.0,171.89,172.77,15383.0,155.896,156.7841,155.7782,156.5757,15383.0
2021-05-19 10:00:00,172.85,173.08,172.28,172.37,14646.0,156.6482,156.8566,156.1316,156.2132,14646.0
2021-05-19 10:10:00,172.45,172.53,172.06,172.29,8843.0,156.2857,156.3582,155.9322,156.1407,8843.0
2021-05-19 10:20:00,172.25,172.39,171.87,172.11,15808.0,156.1044,156.2313,155.7601,155.9776,15808.0
2021-05-19 10:30:00,172.16,172.41,171.94,171.95,13309.0,156.0229,156.2494,155.8235,155.8326,13309.0
2021-05-19 10:40:00,171.91,171.93,171.55,171.7,15401.0,155.7963,155.8144,155.47,155.606,15401.0
2021-05-19 10:50:00,171.75,171.98,171.69,171.81,12148.0,155.6513,155.8597,155.5969,155.7057,12148.0
2021-05-19 11:00:00,171.83,172.43,171.81,172.38,14264.0,155.7238,156.2676,155.7057,156.2223,14264.0
2021-05-19 11:10:00,172.46,172.63,172.37,172.52,29557.0,156.2948,156.4488,156.2132,156.3491,29557.0
2021-05-19 11:20:00,172.52,172.6,172.36,172.42,10441.0,156.3491,156.4216,156.2041,156.2585,10441.0
2021-05-19 11:30:00,172.38,172.47,172.03,172.03,7560.0,156.2223,156.3038,155.9051,155.9051,7560.0
2021-05-19 11:40:00,172.01,172.04,171.85,171.97,8928.0,155.8869,155.9141,155.7419,155.8507,8928.0
2021-05-19 11:50:00,171.97,172.26,171.96,172.26,14121.0,155.8507,156.1135,155.8416,156.1135,14121.0
2021-05-19 12:00:00,172.28,172.42,172.23,172.41,7772.0,156.1316,156.2585,156.0863,156.2494,7772.0
2021-05-19 12:10:00,172.42,172.43,172.16,172.18,10970.0,156.2585,156.2676,156.0229,156.041,10970.0
2021-05-19 12:20:00,172.17,172.26,172.05,172.08,13414.0,156.0319,156.1135,155.9232,155.9504,13414.0
2021-05-19 12:30:00,172.04,172.31,172.04,172.22,7917.0,155.9141,156.1588,155.9141,156.0772,7917.0
2021-05-19 12:40:00,172.24,172.27,172.13,172.23,8617.0,156.0954,156.1226,155.9957,156.0863,8617.0
2021-05-19 12:50:00,172.25,172.48,172.21,172.36,9206.0,156.1044,156.3129,156.0682,156.2041,9206.0
2021-05-19 13:00:00,172.38,172.51,172.35,172.43,8791.0,156.2223,156.3401,156.1951,156.2676,8791.0
2021-05-19 13:10:00,172.47,172.63,172.43,172.44,6950.0,156.3038,156.4488,156.2676,156.2766,6950.0
2021-05-19 13:20:00,172.46,172.47,172.22,172.33,10603.0,156.2948,156.3038,156.0772,156.1769,10603.0
2021-05-19 13:30:00,172.36,172.41,172.25,172.34,6585.0,156.2041,156.2494,156.1044,156.186,6585.0
2021-05-19 13:40:00,172.29,172.3,172.1,172.17,7703.0,156.1407,156.1497,155.9685,156.0319,7703.0
2021-05-19 13:50:00,172.21,172.33,172.17,172.17,7955.0,156.0682,156.1769,156.0319,156.0319,7955.0
2021-05-19 14:00:00,172.14,172.19,171.43,171.52,10121.0,156.0047,156.0501,155.3613,155.4429,10121.0
2021-05-19 14:10:00,171.35,171.47,171.25,171.39,15934.0,155.2888,155.3975,155.1982,155.325,15934.0
2021-05-19 14:20:00,171.45,171.87,171.4,171.72,15301.0,155.3794,155.7601,155.3341,155.6241,15301.0
2021-05-19 14:30:00,171.67,171.9,171.44,171.44,11449.0,155.5788,155.7872,155.3704,155.3704,11449.0
2021-05-19 14:40:00,171.45,171.51,171.25,171.46,9305.0,155.3794,155.4338,155.1982,155.3885,9305.0
2021-05-19 14:50:00,171.45,171.52,171.26,171.26,15156.0,155.3794,155.4429,155.2072,155.2072,15156.0
2021-05-19 15:00:00,171.25,171.39,171.12,171.34,9173.0,155.1982,155.325,155.0804,155.2797,9173.0
2021-05-19 15:10:00,171.33,171.56,171.31,171.48,9057.0,155.2707,155.4791,155.2525,155.4066,9057.0
2021-05-19 15:20:00,171.48,171.62,171.4,171.58,9879.0,155.4066,155.5335,155.3341,155.4972,9879.0
2021-05-19 15:30:00,171.58,171.63,171.25,171.61,30472.0,155.4972,155.5426,155.1982,155.5244,30472.0
2021-05-19 15:40:00,171.63,171.88,171.6,171.8,26560.0,155.5426,155.7691,155.5154,155.6966,26560.0
2021-05-19 15:50:00,171.78,172.3,171.72,172.28,86956.0,155.6785,156.1497,155.6241,156.1316,86956.0
2021-05-20 09:30:00,171.61,172.55,171.46,172.09,25461.0,156.2468,157.1027,156.1103,156.6839,25461.0
2021-05-20 09:40:00,172.24,172.87,172.2,172.67,5145.0,156.8204,157.394,156.784,157.2119,5145.0
2021-05-20 09:50:00,172.66,172.89,172.32,172.37,8051.0,157.2028,157.4122,156.8933,156.9388,8051.0
2021-05-20 10:00:00,172.33,172.69,172.26,172.56,10041.0,156.9024,157.2301,156.8386,157.1118,10041.0
2021-05-20 10:10:00,172.56,172.77,172.32,172.54,8212.0,157.1118,157.303,156.8933,157.0936,8212.0
2021-05-20 10:20:00,172.55,172.76,172.44,172.66,4542.0,157.1027,157.2939,157.0025,157.2028,4542.0
2021-05-20 10:30:00,172.72,173.15,172.64,173.15,13067.0,157.2575,157.649,157.1846,157.649,13067.0
2021-05-20 10:40:00,173.06,173.06,172.69,172.92,8090.0,157.567,157.567,157.2301,157.4396,8090.0
2021-05-20 10:50:00,172.92,173.22,172.89,173.12,10988.0,157.4396,157.7127,157.4122,157.6217,10988.0
2021-05-20 11:00:00,173.13,173.5,173.03,173.41,12580.0,157.6308,157.9676,157.5397,157.8857,12580.0
2021-05-20 11:10:00,173.41,173.45,173.15,173.19,10448.0,157.8857,157.9221,157.649,157.6854,10448.0
2021-05-20 11:20:00,173.18,173.38,173.15,173.29,7884.0,157.6763,157.8584,157.649,157.7764,7884.0
2021-05-20 11:30:00,173.3,173.32,173.14,173.19,5096.0,157.7855,157.8037,157.6399,157.6854,5096.0
2021-05-20 11:40:00,173.21,173.71,173.2,173.7,7016.0,157.7036,158.1588,157.6945,158.1497,7016.0
2021-05-20 11:50:00,173.7,173.73,173.41,173.42,6599.0,158.1497,158.177,157.8857,157.8948,6599.0
2021-05-20 12:00:00,173.39,173.51,173.27,173.38,5144.0,157.8675,157.9767,157.7582,157.8584,5144.0
2021-05-20 12:10:00,173.38,173.55,173.32,173.33,5979.0,157.8584,158.0132,157.8037,157.8129,5979.0
2021-05-20 12:20:00,173.41,173.81,173.41,173.7,8064.0,157.8857,158.2499,157.8857,158.1497,8064.0
2021-05-20 12:30:00,173.75,174.16,173.75,174.1,8012.0,158.1953,158.5685,158.1953,158.5139,8012.0
2021-05-20 12:40:00,174.14,174.14,173.8,173.88,6207.0,158.5503,158.5503,158.2408,158.3136,6207.0
2021-05-20 12:50:00,173.9,173.92,173.72,173.84,7352.0,158.3318,158.35,158.1679,158.2772,7352.0
2021-05-20 13:00:00,173.88,173.9,173.73,173.9,4668.0,158.3136,158.3318,158.177,158.3318,4668.0
2021-05-20 13:10:00,173.87,173.99,173.76,173.89,5419.0,158.3045,158.4138,158.2044,158.3227,5419.0
2021-05-20 13:20:00,173.95,173.95,173.79,173.93,5308.0,158.3773,158.3773,158.2317,158.3591,5308.0
2021-05-20 13:30:00,173.94,174.04,173.9,173.93,5618.0,158.3682,158.4593,158.3318,158.3591,5618.0
2021-05-20 13:40:00,173.91,173.91,173.61,173.71,5987.0,158.3409,158.3409,158.0678,158.1588,5987.0
2021-05-20 13:50:00,173.71,173.95,173.69,173.95,6760.0,158.1588,158.3773,158.1406,158.3773,6760.0
2021-05-20 14:00:00,173.99,174.11,173.99,174.07,4474.0,158.4138,158.523,158.4138,158.4866,4474.0
2021-05-20 14:10:00,174.07,174.1,173.77,173.81,8172.0,158.4866,158.5139,158.2135,158.2499,8172.0
2021-05-20 14:20:00,173.8,173.85,173.73,173.81,4750.0,158.2408,158.2863,158.177,158.2499,4750.0
2021-05-20 14:30:00,173.83,173.83,173.63,173.69,6209.0,158.2681,158.2681,158.086,158.1406,6209.0
2021-05-20 14:40:00,173.75,173.79,173.65,173.68,6158.0,158.1953,158.2317,158.1042,158.1315,6158.0
2021-05-20 14:50:00,173.67,173.68,173.35,173.37,6199.0,158.1224,158.1315,157.8311,157.8493,6199.0
2021-05-20 15:00:00,173.35,173.4,173.13,173.29,6073.0,157.8311,157.8766,157.6308,157.7764,6073.0
2021-05-20 15:10:00,173.29,173.6,173.28,173.57,8715.0,157.7764,158.0587,157.7673,158.0314,8715.0
2021-05-20 15:20:00,173.55,173.93,173.55,173.93,6146.0,158.0132,158.3591,158.0132,158.3591,6146.0
2021-05-20 15:30:00,173.92,173.92,173.47,173.47,17720.0,158.35,158.35,157.9403,157.9403,17720.0
2021-05-20 15:40:00,173.47,173.5,172.93,172.95,19428.0,157.9403,157.9676,157.4487,157.4669,19428.0
2021-05-20 15:50:00,172.97,173.44,172.96,173.07,66918.0,157.4851,157.913,157.476,157.5761,66918.0
2021-05-21 09:30:00,173.58,174.74,173.58,174.38,31959.0,158.0405,159.0966,158.0405,158.7689,31959.0
2021-05-21 09:40:00,174.28,174.38,173.48,173.48,7726.0,158.6778,158.7689,157.9494,157.9494,7726.0
2021-05-21 09:50:00,173.42,173.99,173.26,173.99,7417.0,157.8948,158.4138,157.7491,158.4138,7417.0
2021-05-21 10:00:00,173.83,173.84,173.43,173.5,9100.0,158.2681,158.2772,157.9039,157.9676,9100.0
2021-05-21 10:10:00,173.57,174.09,173.46,174.05,7724.0,158.0314,158.5048,157.9312,158.4684,7724.0
2021-05-21 10:20:00,174.06,174.1,173.66,173.85,7890.0,158.4775,158.5139,158.1133,158.2863,7890.0
2021-05-21 10:30:00,173.92,173.93,173.75,173.81,4735.0,158.35,158.3591,158.1953,158.2499,4735.0
2021-05-21 10:40:00,173.88,174.18,173.87,174.18,11878.0,158.3136,158.5868,158.3045,158.5868,11878.0
2021-05-21 10:50:00,174.24,174.24,173.69,173.77,17194.0,158.6414,158.6414,158.1406,158.2135,17194.0
2021-05-21 11:00:00,173.83,174.01,173.75,173.99,13370.0,158.2681,158.432,158.1953,158.4138,13370.0
2021-05-21 11:10:00,173.95,174.14,173.9,174.06,15855.0,158.3773,158.5503,158.3318,158.4775,15855.0
2021-05-21 11:20:00,174.1,174.31,174.08,174.1,10604.0,158.5139,158.7051,158.4957,158.5139,10604.0
2021-05-21 11:30:00,174.06,174.21,173.85,173.85,8302.0,158.4775,158.6141,158.2863,158.2863,8302.0
2021-05-21 11:40:00,173.82,173.88,173.63,173.82,10093.0,158.259,158.3136,158.086,158.259,10093.0
2021-05-21 11:50:00,173.81,173.83,173.55,173.68,7282.0,158.2499,158.2681,158.0132,158.1315,7282.0
2021-05-21 12:00:00,173.68,173.74,173.42,173.43,8410.0,158.1315,158.1861,157.8948,157.9039,8410.0
2021-05-21 12:10:00,173.41,173.65,173.41,173.58,4459.0,157.8857,158.1042,157.8857,158.0405,4459.0
2021-05-21 12:20:00,173.58,173.58,173.38,173.47,6391.0,158.0405,158.0405,157.8584,157.9403,6391.0
2021-05-21 12:30:00,173.49,173.52,173.44,173.46,5993.0,157.9585,157.9858,157.913,157.9312,5993.0
2021-05-21 12:40:00,173.51,173.58,173.44,173.44,3000.0,157.9767,158.0405,157.913,157.913,3000.0
2021-05-21 12:50:00,173.46,173.54,173.34,173.42,9100.0,157.9312,158.0041,157.822,157.8948,9100.0
2021-05-21 13:00:00,173.44,173.66,173.44,173.59,4753.0,157.913,158.1133,157.913,158.0496,4753.0
2021-05-21 13:10:00,173.59,173.65,173.55,173.59,3799.0,158.0496,158.1042,158.0132,158.0496,3799.0
2021-05-21 13:20:00,173.56,173.78,173.52,173.75,8048.0,158.0223,158.2226,157.9858,158.1953,8048.0
2021-05-21 13:30:00,173.75,173.94,173.74,173.94,5981.0,158.1953,158.3682,158.1861,158.3682,5981.0
2021-05-21 13:40:00,173.89,173.9,173.71,173.86,6501.0,158.3227,158.3318,158.1588,158.2954,6501.0
2021-05-21 13:50:00,173.9,173.91,173.72,173.72,4850.0,158.3318,158.3409,158.1679,158.1679,4850.0
2021-05-21 14:00:00,173.71,173.9,173.64,173.88,6165.0,158.1588,158.3318,158.0951,158.3136,6165.0
2021-05-21 14:10:00,173.89,173.95,173.87,173.95,3957.0,158.3227,158.3773,158.3045,158.3773,3957.0
2021-05-21 14:20:00,173.94,173.94,173.73,173.79,5496.0,158.3682,158.3682,158.177,158.2317,5496.0
2021-05-21 14:30:00,173.83,173.93,173.72,173.72,6166.0,158.2681,158.3591,158.1679,158.1679,6166.0
2021-05-21 14:40:00,173.75,173.85,173.66,173.74,3952.0,158.1953,158.2863,158.1133,158.1861,3952.0
2021-05-21 14:50:00,173.77,173.89,173.75,173.81,6724.0,158.2135,158.3227,158.1953,158.2499,6724.0
2021-05-21 15:00:00,173.84,173.84,173.74,173.78,5255.0,158.2772,158.2772,158.1861,158.2226,5255.0
2021-05-21 15:10:00,173.76,173.87,173.73,173.78,10020.0,158.2044,158.3045,158.177,158.2226,10020.0
2021-05-21 15:20:00,173.77,173.97,173.76,173.9,9330.0,158.2135,158.3956,158.2044,158.3318,9330.0
2021-05-21 15:30:00,173.88,173.95,173.79,173.81,16935.0,158.3136,158.3773,158.2317,158.2499,16935.0
2021-05-21 15:40:00,173.79,173.89,173.58,173.89,21427.0,158.2317,158.3227,158.0405,158.3227,21427.0
2021-05-21 15:50:00,173.91,173.95,173.59,173.72,67179.0,158.3409,158.3773,158.0496,158.1679,67179.0
2021-05-24 09:30:00,174.01,174.91,174.01,174.52,15001.0,158.432,159.2514,158.432,158.8963,15001.0
2021-05-24 09:40:00,174.61,174.79,173.81,174.02,7538.0,158.9783,159.1421,158.2499,158.4411,7538.0
2021-05-24 09:50:00,173.84,174.11,173.75,174.07,6926.0,158.2772,158.523,158.1953,158.4866,6926.0
2021-05-24 10:00:00,174.18,174.73,174.15,174.71,16239.0,158.5868,159.0875,158.5594,159.0693,16239.0
2021-05-24 10:10:00,174.66,174.73,174.29,174.67,12066.0,159.0238,159.0875,158.6869,159.0329,12066.0
2021-05-24 10:20:00,174.64,174.73,174.5,174.59,10505.0,159.0056,159.0875,158.8781,158.9601,10505.0
2021-05-24 10:30:00,174.66,174.83,174.54,174.58,15652.0,159.0238,159.1786,158.9145,158.9509,15652.0
2021-05-24 10:40:00,174.56,174.9,174.56,174.9,7560.0,158.9327,159.2423,158.9327,159.2423,7560.0
2021-05-24 10:50:00,174.92,175.09,174.86,174.99,13224.0,159.2605,159.4153,159.2059,159.3242,13224.0
2021-05-24 11:00:00,175.02,175.03,174.67,174.7,9902.0,159.3516,159.3607,159.0329,159.0602,9902.0
2021-05-24 11:10:00,174.67,174.71,174.39,174.61,8733.0,159.0329,159.0693,158.778,158.9783,8733.0
2021-05-24 11:20:00,174.61,174.69,174.57,174.59,7327.0,158.9783,159.0511,158.9418,158.9601,7327.0
2021-05-24 11:30:00,174.62,174.66,174.37,174.49,8800.0,158.9874,159.0238,158.7597,158.869,8800.0
2021-05-24 11:40:00,174.51,174.53,174.21,174.25,11650.0,158.8872,158.9054,158.6141,158.6505,11650.0
2021-05-24 11:50:00,174.24,174.45,174.17,174.33,10172.0,158.6414,158.8326,158.5777,158.7233,10172.0
2021-05-24 12:00:00,174.33,174.54,174.33,174.5,4949.0,158.7233,158.9145,158.7233,158.8781,4949.0
2021-05-24 12:10:00,174.49,174.56,174.48,174.48,4342.0,158.869,158.9327,158.8599,158.8599,4342.0
2021-05-24 12:20:00,174.5,174.61,174.49,174.58,6538.0,158.8781,158.9783,158.869,158.9509,6538.0
2021-05-24 12:30:00,174.6,174.73,174.55,174.73,6464.0,158.9692,159.0875,158.9236,159.0875,6464.0
2021-05-24 12:40:00,174.71,174.82,174.69,174.79,6034.0,159.0693,159.1695,159.0511,159.1421,6034.0
2021-05-24 12:50:00,174.8,174.87,174.77,174.86,6141.0,159.1513,159.215,159.1239,159.2059,6141.0
2021-05-24 13:00:00,174.87,174.87,174.72,174.72,4795.0,159.215,159.215,159.0784,159.0784,4795.0
2021-05-24 13:10:00,174.68,174.85,174.59,174.82,8099.0,159.042,159.1968,158.9601,159.1695,8099.0
2021-05-24 13:20:00,174.84,174.86,174.7,174.73,4588.0,159.1877,159.2059,159.0602,159.0875,4588.0
2021-05-24 13:30:00,174.72,174.85,174.65,174.69,6596.0,159.0784,159.1968,159.0147,159.0511,6596.0
2021-05-24 13:40:00,174.63,174.63,174.5,174.62,5280.0,158.9965,158.9965,158.8781,158.9874,5280.0
2021-05-24 13:50:00,174.63,174.67,174.48,174.61,6182.0,158.9965,159.0329,158.8599,158.9783,6182.0
2021-05-24 14:00:00,174.66,174.7,174.6,174.69,5513.0,159.0238,159.0602,158.9692,159.0511,5513.0
2021-05-24 14:10:00,174.69,174.82,174.68,174.81,4459.0,159.0511,159.1695,159.042,159.1604,4459.0
2021-05-24 14:20:00,174.85,174.87,174.72,174.72,4176.0,159.1968,159.215,159.0784,159.0784,4176.0
2021-05-24 14:30:00,174.75,174.81,174.49,174.59,7767.0,159.1057,159.1604,158.869,158.9601,7767.0
2021-05-24 14:40:00,174.59,174.89,174.58,174.62,9922.0,158.9601,159.2332,158.9509,158.9874,9922.0
2021-05-24 14:50:00,174.61,174.63,174.38,174.49,6219.0,158.9783,158.9965,158.7689,158.869,6219.0
2021-05-24 15:00:00,174.48,174.55,174.44,174.45,8333.0,158.8599,158.9236,158.8235,158.8326,8333.0
2021-05-24 15:10:00,174.43,174.44,174.25,174.3,7379.0,158.8144,158.8235,158.6505,158.696,7379.0
2021-05-24 15:20:00,174.37,174.41,174.3,174.3,9827.0,158.7597,158.7962,158.696,158.696,9827.0
2021-05-24 15:30:00,174.29,174.52,174.28,174.4,11822.0,158.6869,158.8963,158.6778,158.7871,11822.0
2021-05-24 15:40:00,174.42,174.47,174.31,174.33,14447.0,158.8053,158.8508,158.7051,158.7233,14447.0
2021-05-24 15:50:00,174.34,174.38,173.93,174.1,40930.0,158.7324,158.7689,158.3591,158.5139,40930.0
2021-05-25 09:30:00,174.08,174.08,172.27,172.31,18091.0,158.4957,158.4957,156.8477,156.8842,18091.0
2021-05-25 09:40:00,172.63,173.2,172.63,172.65,3917.0,157.1755,157.6945,157.1755,157.1937,3917.0
2021-05-25 09:50:00,172.75,173.7,172.75,173.69,12261.0,157.2848,158.1497,157.2848,158.1406,12261.0
2021-05-25 10:00:00,173.68,173.79,173.42,173.53,7884.0,158.1315,158.2317,157.8948,157.9949,7884.0
2021-05-25 10:10:00,173.53,173.59,173.21,173.3,5231.0,157.9949,158.0496,157.7036,157.7855,5231.0
2021-05-25 10:20:00,173.25,173.33,173.18,173.25,7353.0,157.74,157.8129,157.6763,157.74,7353.0
2021-05-25 10:30:00,173.25,173.8,173.25,173.59,13549.0,157.74,158.2408,157.74,158.0496,13549.0
2021-05-25 10:40:00,173.57,173.61,173.36,173.38,9800.0,158.0314,158.0678,157.8402,157.8584,9800.0
2021-05-25 10:50:00,173.33,173.37,173.24,173.32,9135.0,157.8129,157.8493,157.7309,157.8037,9135.0
2021-05-25 11:00:00,173.32,173.61,173.26,173.59,14581.0,157.8037,158.0678,157.7491,158.0496,14581.0
2021-05-25 11:10:00,173.56,174.14,173.55,174.14,16530.0,158.0223,158.5503,158.0132,158.5503,16530.0
2021-05-25 11:20:00,174.15,174.15,173.74,173.75,8593.0,158.5594,158.5594,158.1861,158.1953,8593.0
2021-05-25 11:30:00,173.74,173.95,173.64,173.73,9788.0,158.1861,158.3773,158.0951,158.177,9788.0
2021-05-25 11:40:00,173.7,173.7,173.49,173.64,7354.0,158.1497,158.1497,157.9585,158.0951,7354.0
2021-05-25 11:50:00,173.49,173.74,173.44,173.74,7842.0,157.9585,158.1861,157.913,158.1861,7842.0
2021-05-25 12:00:00,173.7,173.86,173.59,173.8,7628.0,158.1497,158.2954,158.0496,158.2408,7628.0
2021-05-25 12:10:00,173.8,174.01,173.79,173.99,5998.0,158.2408,158.432,158.2317,158.4138,5998.0
2021-05-25 12:20:00,174.0,174.13,173.97,174.09,6533.0,158.4229,158.5412,158.3956,158.5048,6533.0
2021-05-25 12:30:00,174.09,174.13,173.96,174.01,5426.0,158.5048,158.5412,158.3865,158.432,5426.0
2021-05-25 12:40:00,174.04,174.29,174.03,174.15,5740.0,158.4593,158.6869,158.4502,158.5594,5740.0
2021-05-25 12:50:00,174.17,174.21,174.1,174.11,3811.0,158.5777,158.6141,158.5139,158.523,3811.0
2021-05-25 13:00:00,174.06,174.06,173.78,173.89,7734.0,158.4775,158.4775,158.2226,158.3227,7734.0
2021-05-25 13:10:00,173.94,174.02,173.87,173.91,5620.0,158.3682,158.4411,158.3045,158.3409,5620.0
2021-05-25 13:20:00,173.89,173.99,173.89,173.99,3808.0,158.3227,158.4138,158.3227,158.4138,3808.0
2021-05-25 13:30:00,174.0,174.1,173.94,173.98,5320.0,158.4229,158.5139,158.3682,158.4047,5320.0
2021-05-25 13:40:00,173.96,174.04,173.9,173.98,4214.0,158.3865,158.4593,158.3318,158.4047,4214.0
2021-05-25 13:50:00,174.01,174.13,173.91,173.94,7284.0,158.432,158.5412,158.3409,158.3682,7284.0
2021-05-25 14:00:00,173.95,174.18,173.94,174.12,7540.0,158.3773,158.5868,158.3682,158.5321,7540.0
2021-05-25 14:10:00,174.09,174.16,174.04,174.13,2846.0,158.5048,158.5685,158.4593,158.5412,2846.0
2021-05-25 14:20:00,174.1,174.13,173.94,174.01,6286.0,158.5139,158.5412,158.3682,158.432,6286.0
2021-05-25 14:30:00,174.02,174.42,174.02,174.34,13713.0,158.4411,158.8053,158.4411,158.7324,13713.0
2021-05-25 14:40:00,174.35,174.44,174.32,174.41,11543.0,158.7415,158.8235,158.7142,158.7962,11543.0
2021-05-25 14:50:00,174.41,174.51,174.28,174.4,7759.0,158.7962,158.8872,158.6778,158.7871,7759.0
2021-05-25 15:00:00,174.38,174.52,174.34,174.47,7920.0,158.7689,158.8963,158.7324,158.8508,7920.0
2021-05-25 15:10:00,174.51,174.69,174.46,174.59,5377.0,158.8872,159.0511,158.8417,158.9601,5377.0
2021-05-25 15:20:00,174.58,174.69,174.52,174.54,6541.0,158.9509,159.0511,158.8963,158.9145,6541.0
2021-05-25 15:30:00,174.6,174.67,174.49,174.63,9094.0,158.9692,159.0329,158.869,158.9965,9094.0
2021-05-25 15:40:00,174.61,174.64,174.48,174.48,14751.0,158.9783,159.0056,158.8599,158.8599,14751.0
2021-05-25 15:50:00,174.47,174.75,174.35,174.72,74413.0,158.8508,159.1057,158.7415,159.0784,74413.0
2021-05-26 09:30:00,174.38,174.57,174.2,174.27,22228.0,158.7689,158.9418,158.605,158.6687,22228.0
2021-05-26 09:40:00,174.46,174.65,174.28,174.43,4818.0,158.8417,159.0147,158.6778,158.8144,4818.0
2021-05-26 09:50:00,174.45,174.76,174.31,174.75,10294.0,158.8326,159.1148,158.7051,159.1057,10294.0
2021-05-26 10:00:00,174.75,174.75,174.45,174.62,8322.0,159.1057,159.1057,158.8326,158.9874,8322.0
2021-05-26 10:10:00,174.53,174.82,174.4,174.71,10043.0,158.9054,159.1695,158.7871,159.0693,10043.0
2021-05-26 10:20:00,174.82,174.94,174.68,174.78,8999.0,159.1695,159.2787,159.042,159.133,8999.0
2021-05-26 10:30:00,174.81,175.02,174.77,174.8,14858.0,159.1604,159.3516,159.1239,159.1513,14858.0
2021-05-26 10:40:00,174.78,174.82,174.5,174.62,8913.0,159.133,159.1695,158.8781,158.9874,8913.0
2021-05-26 10:50:00,174.63,174.8,174.5,174.8,8998.0,158.9965,159.1513,158.8781,159.1513,8998.0
2021-05-26 11:00:00,174.83,175.21,174.83,175.1,13238.0,159.1786,159.5245,159.1786,159.4244,13238.0
2021-05-26 11:10:00,175.06,175.16,175.01,175.06,12781.0,159.388,159.479,159.3425,159.388,12781.0
2021-05-26 11:20:00,175.08,175.22,174.93,175.21,15370.0,159.4062,159.5337,159.2696,159.5245,15370.0
2021-05-26 11:30:00,175.21,175.22,175.05,175.13,8846.0,159.5245,159.5337,159.3789,159.4517,8846.0
2021-05-26 11:40:00,175.16,175.21,175.01,175.12,23962.0,159.479,159.5245,159.3425,159.4426,23962.0
2021-05-26 11:50:00,175.08,175.09,174.79,174.95,18332.0,159.4062,159.4153,159.1421,159.2878,18332.0
2021-05-26 12:00:00,174.95,175.06,174.84,175.05,10868.0,159.2878,159.388,159.1877,159.3789,10868.0
2021-05-26 12:10:00,175.02,175.17,174.98,175.14,5537.0,159.3516,159.4881,159.3151,159.4608,5537.0
2021-05-26 12:20:00,175.15,175.23,175.05,175.06,4397.0,159.4699,159.5428,159.3789,159.388,4397.0
2021-05-26 12:30:00,175.09,175.18,175.04,175.06,6349.0,159.4153,159.4972,159.3698,159.388,6349.0
2021-05-26 12:40:00,175.06,175.15,175.03,175.12,6406.0,159.388,159.4699,159.3607,159.4426,6406.0
2021-05-26 12:50:00,175.07,175.07,174.84,174.91,6845.0,159.3971,159.3971,159.1877,159.2514,6845.0
2021-05-26 13:00:00,174.89,174.91,174.72,174.78,14732.0,159.2332,159.2514,159.0784,159.133,14732.0
2021-05-26 13:10:00,174.8,174.81,174.63,174.63,8020.0,159.1513,159.1604,158.9965,158.9965,8020.0
2021-05-26 13:20:00,174.62,174.66,174.49,174.5,8291.0,158.9874,159.0238,158.869,158.8781,8291.0
2021-05-26 13:30:00,174.49,174.63,174.46,174.62,6738.0,158.869,158.9965,158.8417,158.9874,6738.0
2021-05-26 13:40:00,174.59,174.65,174.48,174.62,23159.0,158.9601,159.0147,158.8599,158.9874,23159.0
2021-05-26 13:50:00,174.6,174.62,174.5,174.51,10070.0,158.9692,158.9874,158.8781,158.8872,10070.0
2021-05-26 14:00:00,174.49,174.52,174.3,174.35,5817.0,158.869,158.8963,158.696,158.7415,5817.0
2021-05-26 14:10:00,174.36,174.45,174.24,174.28,4751.0,158.7506,158.8326,158.6414,158.6778,4751.0
2021-05-26 14:20:00,174.24,174.33,174.14,174.25,7995.0,158.6414,158.7233,158.5503,158.6505,7995.0
2021-05-26 14:30:00,174.26,174.32,174.18,174.2,6050.0,158.6596,158.7142,158.5868,158.605,6050.0
2021-05-26 14:40:00,174.17,174.23,174.03,174.08,5034.0,158.5777,158.6323,158.4502,158.4957,5034.0
2021-05-26 14:50:00,174.08,174.08,173.79,173.82,13743.0,158.4957,158.4957,158.2317,158.259,13743.0
2021-05-26 15:00:00,173.81,173.97,173.78,173.83,10204.0,158.2499,158.3956,158.2226,158.2681,10204.0
2021-05-26 15:10:00,173.82,173.99,173.82,173.97,6065.0,158.259,158.4138,158.259,158.3956,6065.0
2021-05-26 15:20:00,173.97,174.09,173.93,174.06,8444.0,158.3956,158.5048,158.3591,158.4775,8444.0
2021-05-26 15:30:00,174.02,174.18,173.99,174.17,8340.0,158.4411,158.5868,158.4138,158.5777,8340.0
2021-05-26 15:40:00,174.2,174.34,174.16,174.28,19450.0,158.605,158.7324,158.5685,158.6778,19450.0
2021-05-26 15:50:00,174.27,174.38,174.09,174.3,44522.0,158.6687,158.7689,158.5048,158.696,44522.0
2021-05-27 09:30:00,174.3,174.3,173.75,174.02,12195.0,158.696,158.696,158.1953,158.4411,12195.0
2021-05-27 09:40:00,173.99,174.91,173.99,174.59,11579.0,158.4138,159.2514,158.4138,158.9601,11579.0
2021-05-27 09:50:00,174.84,174.88,174.44,174.53,9520.0,159.1877,159.2241,158.8235,158.9054,9520.0
2021-05-27 10:00:00,174.53,174.81,174.46,174.59,14523.0,158.9054,159.1604,158.8417,158.9601,14523.0
2021-05-27 10:10:00,174.6,174.87,174.4,174.41,8767.0,158.9692,159.215,158.7871,158.7962,8767.0
2021-05-27 10:20:00,174.36,174.46,174.18,174.46,6155.0,158.7506,158.8417,158.5868,158.8417,6155.0
2021-05-27 10:30:00,174.51,174.55,174.19,174.25,10505.0,158.8872,158.9236,158.5959,158.6505,10505.0
2021-05-27 10:40:00,174.24,174.62,174.24,174.49,8068.0,158.6414,158.9874,158.6414,158.869,8068.0
2021-05-27 10:50:00,174.59,174.61,174.2,174.24,17784.0,158.9601,158.9783,158.605,158.6414,17784.0
2021-05-27 11:00:00,174.26,174.36,174.18,174.31,8603.0,158.6596,158.7506,158.5868,158.7051,8603.0
2021-05-27 11:10:00,174.32,174.34,173.91,173.97,11713.0,158.7142,158.7324,158.3409,158.3956,11713.0
2021-05-27 11:20:00,173.97,174.08,173.88,173.97,4473.0,158.3956,158.4957,158.3136,158.3956,4473.0
2021-05-27 11:30:00,174.04,174.27,174.0,174.22,6064.0,158.4593,158.6687,158.4229,158.6232,6064.0
2021-05-27 11:40:00,174.17,174.4,174.17,174.21,7453.0,158.5777,158.7871,158.5777,158.6141,7453.0
2021-05-27 11:50:00,174.2,174.3,174.09,174.28,5312.0,158.605,158.696,158.5048,158.6778,5312.0
2021-05-27 12:00:00,174.27,174.31,174.02,174.08,3739.0,158.6687,158.7051,158.4411,158.4957,3739.0
2021-05-27 12:10:00,174.05,174.21,174.0,174.2,8625.0,158.4684,158.6141,158.4229,158.605,8625.0
2021-05-27 12:20:00,174.21,174.24,174.1,174.18,3393.0,158.6141,158.6414,158.5139,158.5868,3393.0
2021-05-27 12:30:00,174.19,174.42,174.19,174.29,6082.0,158.5959,158.8053,158.5959,158.6869,6082.0
2021-05-27 12:40:00,174.31,174.35,174.16,174.19,5062.0,158.7051,158.7415,158.5685,158.5959,5062.0
2021-05-27 12:50:00,174.21,174.28,174.14,174.19,4363.0,158.6141,158.6778,158.5503,158.5959,4363.0
2021-05-27 13:00:00,174.24,174.39,174.22,174.34,4776.0,158.6414,158.778,158.6232,158.7324,4776.0
2021-05-27 13:10:00,174.33,174.45,174.29,174.41,6487.0,158.7233,158.8326,158.6869,158.7962,6487.0
2021-05-27 13:20:00,174.36,174.53,174.36,174.4,4047.0,158.7506,158.9054,158.7506,158.7871,4047.0
2021-05-27 13:30:00,174.43,174.49,174.38,174.42,6307.0,158.8144,158.869,158.7689,158.8053,6307.0
2021-05-27 13:40:00,174.43,174.46,174.34,174.43,3925.0,158.8144,158.8417,158.7324,158.8144,3925.0
2021-05-27 13:50:00,174.4,174.4,174.13,174.13,7777.0,158.7871,158.7871,158.5412,158.5412,7777.0
2021-05-27 14:00:00,174.12,174.17,173.96,174.0,7451.0,158.5321,158.5777,158.3865,158.4229,7451.0
2021-05-27 14:10:00,174.0,174.01,173.71,173.73,6501.0,158.4229,158.432,158.1588,158.177,6501.0
2021-05-27 14:20:00,173.75,173.83,173.64,173.69,7138.0,158.1953,158.2681,158.0951,158.1406,7138.0
2021-05-27 14:30:00,173.64,173.75,173.56,173.59,4262.0,158.0951,158.1953,158.0223,158.0496,4262.0
2021-05-27 14:40:00,173.62,173.8,173.59,173.74,5136.0,158.0769,158.2408,158.0496,158.1861,5136.0
2021-05-27 14:50:00,173.71,173.84,173.69,173.81,6918.0,158.1588,158.2772,158.1406,158.2499,6918.0
2021-05-27 15:00:00,173.76,173.79,173.47,173.53,8657.0,158.2044,158.2317,157.9403,157.9949,8657.0
2021-05-27 15:10:00,173.55,173.7,173.55,173.64,7784.0,158.0132,158.1497,158.0132,158.0951,7784.0
2021-05-27 15:20:00,173.65,173.65,173.01,173.56,18433.0,158.1042,158.1042,157.5215,158.0223,18433.0
2021-05-27 15:30:00,173.54,173.55,173.22,173.25,11084.0,158.0041,158.0132,157.7127,157.74,11084.0
2021-05-27 15:40:00,173.23,173.49,173.23,173.44,19836.0,157.7218,157.9585,157.7218,157.913,19836.0
2021-05-27 15:50:00,173.43,173.67,173.15,173.47,85741.0,157.9039,158.1224,157.649,157.9403,85741.0
2021-05-28 09:30:00,173.52,174.19,173.28,173.91,42681.0,157.9858,158.5959,157.7673,158.3409,42681.0
2021-05-28 09:40:00,173.91,174.22,173.68,174.06,12630.0,158.3409,158.6232,158.1315,158.4775,12630.0
2021-05-28 09:50:00,173.99,174.1,173.8,173.8,10681.0,158.4138,158.5139,158.2408,158.2408,10681.0
2021-05-28 10:00:00,173.87,173.97,173.12,173.15,35146.0,158.3045,158.3956,157.6217,157.649,35146.0
2021-05-28 10:10:00,173.17,173.79,173.07,173.78,12623.0,157.6672,158.2317,157.5761,158.2226,12623.0
2021-05-28 10:20:00,173.69,174.04,173.49,173.97,8458.0,158.1406,158.4593,157.9585,158.3956,8458.0
2021-05-28 10:30:00,173.94,173.94,173.67,173.71,13740.0,158.3682,158.3682,158.1224,158.1588,13740.0
2021-05-28 10:40:00,173.73,173.84,173.56,173.81,8623.0,158.177,158.2772,158.0223,158.2499,8623.0
2021-05-28 10:50:00,173.83,173.97,173.6,173.66,12596.0,158.2681,158.3956,158.0587,158.1133,12596.0
2021-05-28 11:00:00,173.6,173.69,173.51,173.55,7177.0,158.0587,158.1406,157.9767,158.0132,7177.0
2021-05-28 11:10:00,173.49,173.54,173.38,173.52,10507.0,157.9585,158.0041,157.8584,157.9858,10507.0
2021-05-28 11:20:00,173.55,173.62,173.48,173.62,3105.0,158.0132,158.0769,157.9494,158.0769,3105.0
2021-05-28 11:30:00,173.62,173.88,173.61,173.87,6646.0,158.0769,158.3136,158.0678,158.3045,6646.0
2021-05-28 11:40:00,173.85,173.9,173.48,173.51,10654.0,158.2863,158.3318,157.9494,157.9767,10654.0
2021-05-28 11:50:00,173.56,173.75,173.52,173.6,7349.0,158.0223,158.1953,157.9858,158.0587,7349.0
2021-05-28 12:00:00,173.56,173.74,173.49,173.64,7212.0,158.0223,158.1861,157.9585,158.0951,7212.0
2021-05-28 12:10:00,173.64,173.69,173.51,173.52,7053.0,158.0951,158.1406,157.9767,157.9858,7053.0
2021-05-28 12:20:00,173.54,173.78,173.51,173.78,15562.0,158.0041,158.2226,157.9767,158.2226,15562.0
2021-05-28 12:30:00,173.75,173.78,173.59,173.65,18586.0,158.1953,158.2226,158.0496,158.1042,18586.0
2021-05-28 12:40:00,173.58,173.64,173.43,173.45,6128.0,158.0405,158.0951,157.9039,157.9221,6128.0
2021-05-28 12:50:00,173.51,173.51,173.36,173.41,6341.0,157.9767,157.9767,157.8402,157.8857,6341.0
2021-05-28 13:00:00,173.42,173.43,173.32,173.32,2774.0,157.8948,157.9039,157.8037,157.8037,2774.0
2021-05-28 13:10:00,173.3,173.45,173.25,173.37,5216.0,157.7855,157.9221,157.74,157.8493,5216.0
2021-05-28 13:20:00,173.41,173.46,173.19,173.28,5149.0,157.8857,157.9312,157.6854,157.7673,5149.0
2021-05-28 13:30:00,173.28,173.43,173.24,173.35,6700.0,157.7673,157.9039,157.7309,157.8311,6700.0
2021-05-28 13:40:00,173.35,173.47,173.29,173.32,5887.0,157.8311,157.9403,157.7764,157.8037,5887.0
2021-05-28 13:50:00,173.3,173.33,173.24,173.27,5008.0,157.7855,157.8129,157.7309,157.7582,5008.0
2021-05-28 14:00:00,173.28,173.34,173.14,173.32,15352.0,157.7673,157.822,157.6399,157.8037,15352.0
2021-05-28 14:10:00,173.35,173.49,173.33,173.38,9753.0,157.8311,157.9585,157.8129,157.8584,9753.0
2021-05-28 14:20:00,173.35,173.45,173.27,173.31,13012.0,157.8311,157.9221,157.7582,157.7946,13012.0
2021-05-28 14:30:00,173.31,173.53,173.29,173.5,11639.0,157.7946,157.9949,157.7764,157.9676,11639.0
2021-05-28 14:40:00,173.54,173.66,173.5,173.64,3407.0,158.0041,158.1133,157.9676,158.0951,3407.0
2021-05-28 14:50:00,173.6,173.61,173.46,173.48,13362.0,158.0587,158.0678,157.9312,157.9494,13362.0
2021-05-28 15:00:00,173.43,173.43,173.26,173.35,10440.0,157.9039,157.9039,157.7491,157.8311,10440.0
2021-05-28 15:10:00,173.38,173.45,173.24,173.27,12517.0,157.8584,157.9221,157.7309,157.7582,12517.0
2021-05-28 15:20:00,173.28,173.3,173.2,173.23,10592.0,157.7673,157.7855,157.6945,157.7218,10592.0
2021-05-28 15:30:00,173.22,173.61,173.21,173.51,14156.0,157.7127,158.0678,157.7036,157.9767,14156.0
2021-05-28 15:40:00,173.47,173.47,173.31,173.42,18222.0,157.9403,157.9403,157.7946,157.8948,18222.0
2021-05-28 15:50:00,173.4,173.48,173.02,173.1,69955.0,157.8766,157.9494,157.5306,157.6034,69955.0
2021-06-01 09:30:00,173.66,174.6,173.66,174.3,26908.0,158.1133,158.9692,158.1133,158.696,26908.0
2021-06-01 09:40:00,174.28,174.28,173.3,173.36,12078.0,158.6778,158.6778,157.7855,157.8402,12078.0
2021-06-01 09:50:00,173.4,173.62,173.33,173.53,6695.0,157.8766,158.0769,157.8129,157.9949,6695.0
2021-06-01 10:00:00,173.45,173.5,173.26,173.42,6078.0,157.9221,157.9676,157.7491,157.8948,6078.0
2021-06-01 10:10:00,173.37,173.6,173.26,173.37,10663.0,157.8493,158.0587,157.7491,157.8493,10663.0
2021-06-01 10:20:00,173.39,173.5,173.31,173.48,6719.0,157.8675,157.9676,157.7946,157.9494,6719.0
2021-06-01 10:30:00,173.46,173.47,173.2,173.47,11698.0,157.9312,157.9403,157.6945,157.9403,11698.0
2021-06-01 10:40:00,173.49,173.66,173.35,173.65,5689.0,157.9585,158.1133,157.8311,158.1042,5689.0
2021-06-01 10:50:00,173.67,173.68,173.28,173.52,7443.0,158.1224,158.1315,157.7673,157.9858,7443.0
2021-06-01 11:00:00,173.44,173.44,173.0,173.15,10852.0,157.913,157.913,157.5124,157.649,10852.0
2021-06-01 11:10:00,173.19,173.37,173.11,173.27,4408.0,157.6854,157.8493,157.6125,157.7582,4408.0
2021-06-01 11:20:00,173.25,173.41,173.23,173.3,6312.0,157.74,157.8857,157.7218,157.7855,6312.0
2021-06-01 11:30:00,173.29,173.29,173.08,173.18,6727.0,157.7764,157.7764,157.5852,157.6763,6727.0
2021-06-01 11:40:00,173.13,173.26,173.13,173.26,7808.0,157.6308,157.7491,157.6308,157.7491,7808.0
2021-06-01 11:50:00,173.31,173.37,173.22,173.22,5112.0,157.7946,157.8493,157.7127,157.7127,5112.0
2021-06-01 12:00:00,173.2,173.25,173.11,173.24,7413.0,157.6945,157.74,157.6125,157.7309,7413.0
2021-06-01 12:10:00,173.17,173.19,173.02,173.02,5960.0,157.6672,157.6854,157.5306,157.5306,5960.0
2021-06-01 12:20:00,173.03,173.04,172.75,172.81,21752.0,157.5397,157.5488,157.2848,157.3394,21752.0
2021-06-01 12:30:00,172.87,172.99,172.84,172.99,4367.0,157.394,157.5033,157.3667,157.5033,4367.0
2021-06-01 12:40:00,173.04,173.1,172.94,172.96,5926.0,157.5488,157.6034,157.4578,157.476,5926.0
2021-06-01 12:50:00,172.94,172.94,172.78,172.85,3512.0,157.4578,157.4578,157.3121,157.3758,3512.0
2021-06-01 13:00:00,172.84,172.9,172.61,172.64,7104.0,157.3667,157.4213,157.1573,157.1846,7104.0
2021-06-01 13:10:00,172.66,172.7,172.56,172.59,2238.0,157.2028,157.2393,157.1118,157.1391,2238.0
2021-06-01 13:20:00,172.61,172.63,172.53,172.53,6733.0,157.1573,157.1755,157.0845,157.0845,6733.0
2021-06-01 13:30:00,172.47,172.62,172.41,172.62,7573.0,157.0298,157.1664,156.9752,157.1664,7573.0
2021-06-01 13:40:00,172.56,172.66,172.53,172.66,2909.0,157.1118,157.2028,157.0845,157.2028,2909.0
2021-06-01 13:50:00,172.63,172.64,172.52,172.6,6355.0,157.1755,157.1846,157.0754,157.1482,6355.0
2021-06-01 14:00:00,172.63,172.71,172.59,172.63,11734.0,157.1755,157.2484,157.1391,157.1755,11734.0
2021-06-01 14:10:00,172.63,172.7,172.49,172.5,6734.0,157.1755,157.2393,157.0481,157.0572,6734.0
2021-06-01 14:20:00,172.47,172.52,172.42,172.48,13085.0,157.0298,157.0754,156.9843,157.0389,13085.0
2021-06-01 14:30:00,172.49,172.5,172.28,172.28,11658.0,157.0481,157.0572,156.8569,156.8569,11658.0
2021-06-01 14:40:00,172.28,172.3,172.09,172.13,11994.0,156.8569,156.8751,156.6839,156.7203,11994.0
2021-06-01 14:50:00,172.19,172.23,172.16,172.21,5972.0,156.7749,156.8113,156.7476,156.7931,5972.0
2021-06-01 15:00:00,172.25,172.46,172.22,172.32,15103.0,156.8295,157.0207,156.8022,156.8933,15103.0
2021-06-01 15:10:00,172.33,172.42,172.21,172.41,17247.0,156.9024,156.9843,156.7931,156.9752,17247.0
2021-06-01 15:20:00,172.39,172.41,172.25,172.26,7791.0,156.957,156.9752,156.8295,156.8386,7791.0
2021-06-01 15:30:00,172.26,172.26,171.87,171.96,22647.0,156.8386,156.8386,156.4836,156.5655,22647.0
2021-06-01 15:40:00,171.99,172.43,171.97,172.32,19148.0,156.5928,156.9934,156.5746,156.8933,19148.0
2021-06-01 15:50:00,172.4,172.69,172.38,172.65,77915.0,156.9661,157.2301,156.9479,157.1937,77915.0
2021-06-02 09:30:00,173.27,173.54,172.97,172.99,11988.0,157.7582,158.0041,157.4851,157.5033,11988.0
2021-06-02 09:40:00,172.87,173.15,172.73,173.06,2500.0,157.394,157.649,157.2666,157.567,2500.0
2021-06-02 09:50:00,173.12,173.69,173.12,173.67,4648.0,157.6217,158.1406,157.6217,158.1224,4648.0
2021-06-02 10:00:00,173.65,173.71,173.19,173.37,4383.0,158.1042,158.1588,157.6854,157.8493,4383.0
2021-06-02 10:10:00,173.37,173.69,173.29,173.29,6621.0,157.8493,158.1406,157.7764,157.7764,6621.0
2021-06-02 10:20:00,173.34,173.58,173.34,173.5,4090.0,157.822,158.0405,157.822,157.9676,4090.0
2021-06-02 10:30:00,173.45,173.46,173.14,173.14,8497.0,157.9221,157.9312,157.6399,157.6399,8497.0
2021-06-02 10:40:00,173.23,173.31,173.04,173.17,6020.0,157.7218,157.7946,157.5488,157.6672,6020.0
2021-06-02 10:50:00,173.14,173.18,173.01,173.18,4414.0,157.6399,157.6763,157.5215,157.6763,4414.0
2021-06-02 11:00:00,173.24,173.39,173.04,173.19,6764.0,157.7309,157.8675,157.5488,157.6854,6764.0
2021-06-02 11:10:00,173.21,173.44,173.16,173.44,4862.0,157.7036,157.913,157.6581,157.913,4862.0
2021-06-02 11:20:00,173.42,173.61,173.42,173.59,4442.0,157.8948,158.0678,157.8948,158.0496,4442.0
2021-06-02 11:30:00,173.51,173.69,173.49,173.6,5221.0,157.9767,158.1406,157.9585,158.0587,5221.0
2021-06-02 11:40:00,173.59,173.74,173.58,173.72,3637.0,158.0496,158.1861,158.0405,158.1679,3637.0
2021-06-02 11:50:00,173.72,173.81,173.69,173.77,4751.0,158.1679,158.2499,158.1406,158.2135,4751.0
2021-06-02 12:00:00,173.77,173.93,173.76,173.79,11774.0,158.2135,158.3591,158.2044,158.2317,11774.0
2021-06-02 12:10:00,173.79,174.1,173.78,174.08,8318.0,158.2317,158.5139,158.2226,158.4957,8318.0
2021-06-02 12:20:00,174.08,174.21,174.01,174.17,4775.0,158.4957,158.6141,158.432,158.5777,4775.0
2021-06-02 12:30:00,174.18,174.18,173.94,174.06,7823.0,158.5868,158.5868,158.3682,158.4775,7823.0
2021-06-02 12:40:00,174.11,174.19,173.95,173.98,10467.0,158.523,158.5959,158.3773,158.4047,10467.0
2021-06-02 12:50:00,173.98,174.22,173.98,174.22,5566.0,158.4047,158.6232,158.4047,158.6232,5566.0
2021-06-02 13:00:00,174.21,174.21,173.87,173.94,12335.0,158.6141,158.6141,158.3045,158.3682,12335.0
2021-06-02 13:10:00,173.96,174.1,173.9,174.09,5619.0,158.3865,158.5139,158.3318,158.5048,5619.0
2021-06-02 13:20:00,174.07,174.11,173.94,174.11,3870.0,158.4866,158.523,158.3682,158.523,3870.0
2021-06-02 13:30:00,174.1,174.1,173.93,174.0,3654.0,158.5139,158.5139,158.3591,158.4229,3654.0
2021-06-02 13:40:00,174.0,174.15,173.95,174.09,4433.0,158.4229,158.5594,158.3773,158.5048,4433.0
2021-06-02 13:50:00,174.06,174.11,173.93,173.99,7242.0,158.4775,158.523,158.3591,158.4138,7242.0
2021-06-02 14:00:00,174.0,174.03,173.85,173.89,9097.0,158.4229,158.4502,158.2863,158.3227,9097.0
2021-06-02 14:10:00,173.88,173.89,173.78,173.86,3551.0,158.3136,158.3227,158.2226,158.2954,3551.0
2021-06-02 14:20:00,173.84,173.86,173.69,173.69,6291.0,158.2772,158.2954,158.1406,158.1406,6291.0
2021-06-02 14:30:00,173.67,173.71,173.56,173.59,6894.0,158.1224,158.1588,158.0223,158.0496,6894.0
2021-06-02 14:40:00,173.59,173.63,173.54,173.55,3900.0,158.0496,158.086,158.0041,158.0132,3900.0
2021-06-02 14:50:00,173.55,173.57,173.43,173.48,5029.0,158.0132,158.0314,157.9039,157.9494,5029.0
2021-06-02 15:00:00,173.48,173.48,173.33,173.36,8317.0,157.9494,157.9494,157.8129,157.8402,8317.0
2021-06-02 15:10:00,173.34,173.39,173.26,173.34,6952.0,157.822,157.8675,157.7491,157.822,6952.0
2021-06-02 15:20:00,173.34,173.4,173.24,173.39,8302.0,157.822,157.8766,157.7309,157.8675,8302.0
2021-06-02 15:30:00,173.37,173.42,173.27,173.38,15371.0,157.8493,157.8948,157.7582,157.8584,15371.0
2021-06-02 15:40:00,173.37,173.45,173.15,173.15,19481.0,157.8493,157.9221,157.649,157.649,19481.0
2021-06-02 15:50:00,173.16,173.58,173.16,173.56,87289.0,157.6581,158.0405,157.6581,158.0223,87289.0
2021-06-03 09:30:00,173.26,173.5,173.12,173.5,13570.0,157.7491,157.9676,157.6217,157.9676,13570.0
2021-06-03 09:40:00,173.63,173.76,173.26,173.47,6756.0,158.086,158.2044,157.7491,157.9403,6756.0
2021-06-03 09:50:00,173.41,173.78,173.38,173.64,4212.0,157.8857,158.2226,157.8584,158.0951,4212.0
2021-06-03 10:00:00,173.65,173.71,173.27,173.27,6874.0,158.1042,158.1588,157.7582,157.7582,6874.0
2021-06-03 10:10:00,173.25,173.69,173.2,173.61,10815.0,157.74,158.1406,157.6945,158.0678,10815.0
2021-06-03 10:20:00,173.61,173.68,173.09,173.09,8461.0,158.0678,158.1315,157.5943,157.5943,8461.0
2021-06-03 10:30:00,173.16,173.32,172.86,172.91,7685.0,157.6581,157.8037,157.3849,157.4305,7685.0
2021-06-03 10:40:00,172.9,172.94,172.66,172.88,6310.0,157.4213,157.4578,157.2028,157.4031,6310.0
2021-06-03 10:50:00,173.0,173.2,172.9,173.09,7063.0,157.5124,157.6945,157.4213,157.5943,7063.0
2021-06-03 11:00:00,173.09,173.76,173.09,173.76,8873.0,157.5943,158.2044,157.5943,158.2044,8873.0
2021-06-03 11:10:00,173.92,173.96,173.67,173.87,6520.0,158.35,158.3865,158.1224,158.3045,6520.0
2021-06-03 11:20:00,173.93,174.0,173.83,173.86,5176.0,158.3591,158.4229,158.2681,158.2954,5176.0
2021-06-03 11:30:00,173.87,174.02,173.74,173.82,6576.0,158.3045,158.4411,158.1861,158.259,6576.0
2021-06-03 11:40:00,173.86,174.01,173.82,173.83,9038.0,158.2954,158.432,158.259,158.2681,9038.0
2021-06-03 11:50:00,173.82,173.92,173.73,173.81,4884.0,158.259,158.35,158.177,158.2499,4884.0
2021-06-03 12:00:00,173.84,173.93,173.78,173.79,4786.0,158.2772,158.3591,158.2226,158.2317,4786.0
2021-06-03 12:10:00,173.78,173.8,173.63,173.63,4258.0,158.2226,158.2408,158.086,158.086,4258.0
2021-06-03 12:20:00,173.69,173.82,173.68,173.71,8170.0,158.1406,158.259,158.1315,158.1588,8170.0
2021-06-03 12:30:00,173.77,173.94,173.74,173.84,3349.0,158.2135,158.3682,158.1861,158.2772,3349.0
2021-06-03 12:40:00,173.8,173.88,173.8,173.83,2053.0,158.2408,158.3136,158.2408,158.2681,2053.0
2021-06-03 12:50:00,173.81,173.82,173.51,173.54,4418.0,158.2499,158.259,157.9767,158.0041,4418.0
2021-06-03 13:00:00,173.52,173.62,173.41,173.47,4971.0,157.9858,158.0769,157.8857,157.9403,4971.0
2021-06-03 13:10:00,173.56,173.57,173.39,173.45,5865.0,158.0223,158.0314,157.8675,157.9221,5865.0
2021-06-03 13:20:00,173.51,173.51,173.31,173.31,5257.0,157.9767,157.9767,157.7946,157.7946,5257.0
2021-06-03 13:30:00,173.36,173.41,173.32,173.41,3170.0,157.8402,157.8857,157.8037,157.8857,3170.0
2021-06-03 13:40:00,173.45,173.63,173.36,173.63,3931.0,157.9221,158.086,157.8402,158.086,3931.0
2021-06-03 13:50:00,173.58,173.58,173.5,173.54,2359.0,158.0405,158.0405,157.9676,158.0041,2359.0
2021-06-03 14:00:00,173.47,173.69,173.47,173.69,3176.0,157.9403,158.1406,157.9403,158.1406,3176.0
2021-06-03 14:10:00,173.67,173.71,173.62,173.71,1969.0,158.1224,158.1588,158.0769,158.1588,1969.0
2021-06-03 14:20:00,173.7,173.81,173.6,173.65,4055.0,158.1497,158.2499,158.0587,158.1042,4055.0
2021-06-03 14:30:00,173.65,173.77,173.64,173.72,4402.0,158.1042,158.2135,158.0951,158.1679,4402.0
2021-06-03 14:40:00,173.71,173.75,173.67,173.72,2748.0,158.1588,158.1953,158.1224,158.1679,2748.0
2021-06-03 14:50:00,173.73,173.87,173.73,173.85,3508.0,158.177,158.3045,158.177,158.2863,3508.0
2021-06-03 15:00:00,173.83,173.86,173.66,173.67,6566.0,158.2681,158.2954,158.1133,158.1224,6566.0
2021-06-03 15:10:00,173.7,173.81,173.7,173.8,4160.0,158.1497,158.2499,158.1497,158.2408,4160.0
2021-06-03 15:20:00,173.8,173.8,173.63,173.75,4126.0,158.2408,158.2408,158.086,158.1953,4126.0
2021-06-03 15:30:00,173.74,174.29,173.73,174.25,10394.0,158.1861,158.6869,158.177,158.6505,10394.0
2021-06-03 15:40:00,174.3,174.36,174.18,174.31,20887.0,158.696,158.7506,158.5868,158.7051,20887.0
2021-06-03 15:50:00,174.33,174.63,174.27,174.54,94098.0,158.7233,158.9965,158.6687,158.9145,94098.0
2021-06-04 09:30:00,174.86,174.95,174.23,174.64,27449.0,159.2059,159.2878,158.6323,159.0056,27449.0
2021-06-04 09:40:00,174.82,175.14,174.52,174.67,9036.0,159.1695,159.4608,158.8963,159.0329,9036.0
2021-06-04 09:50:00,174.68,174.84,174.51,174.61,2214.0,159.042,159.1877,158.8872,158.9783,2214.0
2021-06-04 10:00:00,174.73,174.89,174.73,174.89,4080.0,159.0875,159.2332,159.0875,159.2332,4080.0
2021-06-04 10:10:00,174.96,175.17,174.94,174.97,5026.0,159.2969,159.4881,159.2787,159.306,5026.0
2021-06-04 10:20:00,175.03,175.06,174.74,174.74,5160.0,159.3607,159.388,159.0966,159.0966,5160.0
2021-06-04 10:30:00,174.76,175.15,174.71,175.11,10791.0,159.1148,159.4699,159.0693,159.4335,10791.0
2021-06-04 10:40:00,175.09,175.27,174.97,174.97,8111.0,159.4153,159.5792,159.306,159.306,8111.0
2021-06-04 10:50:00,175.02,175.2,175.0,175.09,3788.0,159.3516,159.5154,159.3333,159.4153,3788.0
2021-06-04 11:00:00,175.12,175.55,175.12,175.19,12832.0,159.4426,159.8341,159.4426,159.5063,12832.0
2021-06-04 11:10:00,175.19,175.25,175.06,175.06,5789.0,159.5063,159.561,159.388,159.388,5789.0
2021-06-04 11:20:00,175.1,175.1,174.71,174.88,5687.0,159.4244,159.4244,159.0693,159.2241,5687.0
2021-06-04 11:30:00,174.89,174.94,174.71,174.71,6451.0,159.2332,159.2787,159.0693,159.0693,6451.0
2021-06-04 11:40:00,174.71,174.73,174.47,174.53,8558.0,159.0693,159.0875,158.8508,158.9054,8558.0
2021-06-04 11:50:00,174.53,174.66,174.47,174.66,4818.0,158.9054,159.0238,158.8508,159.0238,4818.0
2021-06-04 12:00:00,174.64,174.74,174.54,174.54,8294.0,159.0056,159.0966,158.9145,158.9145,8294.0
2021-06-04 12:10:00,174.65,174.68,174.38,174.42,2691.0,159.0147,159.042,158.7689,158.8053,2691.0
2021-06-04 12:20:00,174.42,174.52,174.36,174.45,3426.0,158.8053,158.8963,158.7506,158.8326,3426.0
2021-06-04 12:30:00,174.39,174.57,174.39,174.52,2509.0,158.778,158.9418,158.778,158.8963,2509.0
2021-06-04 12:40:00,174.51,174.68,174.49,174.63,5833.0,158.8872,159.042,158.869,158.9965,5833.0
2021-06-04 12:50:00,174.61,174.64,174.54,174.56,3752.0,158.9783,159.0056,158.9145,158.9327,3752.0
2021-06-04 13:00:00,174.56,174.59,174.45,174.53,3748.0,158.9327,158.9601,158.8326,158.9054,3748.0
2021-06-04 13:10:00,174.5,174.56,174.38,174.5,4267.0,158.8781,158.9327,158.7689,158.8781,4267.0
2021-06-04 13:20:00,174.43,174.43,174.28,174.3,6875.0,158.8144,158.8144,158.6778,158.696,6875.0
2021-06-04 13:30:00,174.31,174.34,174.22,174.33,3135.0,158.7051,158.7324,158.6232,158.7233,3135.0
2021-06-04 13:40:00,174.35,174.44,174.31,174.33,3754.0,158.7415,158.8235,158.7051,158.7233,3754.0
2021-06-04 13:50:00,174.35,174.35,174.24,174.27,11344.0,158.7415,158.7415,158.6414,158.6687,11344.0
2021-06-04 14:00:00,174.31,174.46,174.28,174.42,4238.0,158.7051,158.8417,158.6778,158.8053,4238.0
2021-06-04 14:10:00,174.44,174.5,174.39,174.5,3959.0,158.8235,158.8781,158.778,158.8781,3959.0
2021-06-04 14:20:00,174.51,174.55,174.44,174.51,2545.0,158.8872,158.9236,158.8235,158.8872,2545.0
2021-06-04 14:30:00,174.49,174.71,174.45,174.71,3435.0,158.869,159.0693,158.8326,159.0693,3435.0
2021-06-04 14:40:00,174.71,174.71,174.52,174.58,2415.0,159.0693,159.0693,158.8963,158.9509,2415.0
2021-06-04 14:50:00,174.58,174.62,174.49,174.56,6867.0,158.9509,158.9874,158.869,158.9327,6867.0
2021-06-04 15:00:00,174.55,174.74,174.55,174.74,4403.0,158.9236,159.0966,158.9236,159.0966,4403.0
2021-06-04 15:10:00,174.72,174.8,174.65,174.65,4374.0,159.0784,159.1513,159.0147,159.0147,4374.0
2021-06-04 15:20:00,174.66,174.74,174.64,174.74,5298.0,159.0238,159.0966,159.0056,159.0966,5298.0
2021-06-04 15:30:00,174.79,174.79,174.62,174.65,8270.0,159.1421,159.1421,158.9874,159.0147,8270.0
2021-06-04 15:40:00,174.66,174.9,174.66,174.83,21431.0,159.0238,159.2423,159.0238,159.1786,21431.0
2021-06-04 15:50:00,174.83,174.93,174.73,174.9,80170.0,159.1786,159.2696,159.0875,159.2423,80170.0
2021-06-07 09:30:00,175.4,175.4,174.5,175.05,14029.0,159.6975,159.6975,158.8781,159.3789,14029.0
2021-06-07 09:40:00,175.09,175.13,174.48,174.48,2025.0,159.4153,159.4517,158.8599,158.8599,2025.0
2021-06-07 09:50:00,174.66,175.16,174.66,174.77,3795.0,159.0238,159.479,159.0238,159.1239,3795.0
2021-06-07 10:00:00,174.69,174.69,174.19,174.22,6196.0,159.0511,159.0511,158.5959,158.6232,6196.0
2021-06-07 10:10:00,174.33,174.45,174.05,174.08,8925.0,158.7233,158.8326,158.4684,158.4957,8925.0
2021-06-07 10:20:00,174.02,174.11,173.92,173.95,3000.0,158.4411,158.523,158.35,158.3773,3000.0
2021-06-07 10:30:00,173.92,173.96,173.63,173.69,3877.0,158.35,158.3865,158.086,158.1406,3877.0
2021-06-07 10:40:00,173.68,173.68,173.48,173.58,2271.0,158.1315,158.1315,157.9494,158.0405,2271.0
2021-06-07 10:50:00,173.58,173.6,173.33,173.33,3285.0,158.0405,158.0587,157.8129,157.8129,3285.0
2021-06-07 11:00:00,173.35,173.72,173.35,173.51,3432.0,157.8311,158.1679,157.8311,157.9767,3432.0
2021-06-07 11:10:00,173.5,173.69,173.49,173.62,1700.0,157.9676,158.1406,157.9585,158.0769,1700.0
2021-06-07 11:20:00,173.69,173.69,173.2,173.26,3689.0,158.1406,158.1406,157.6945,157.7491,3689.0
2021-06-07 11:30:00,173.25,173.4,173.22,173.29,2547.0,157.74,157.8766,157.7127,157.7764,2547.0
2021-06-07 11:40:00,173.24,173.36,173.19,173.22,2324.0,157.7309,157.8402,157.6854,157.7127,2324.0
2021-06-07 11:50:00,173.19,173.19,172.89,173.09,5420.0,157.6854,157.6854,157.4122,157.5943,5420.0
2021-06-07 12:00:00,173.06,173.19,172.99,173.12,4847.0,157.567,157.6854,157.5033,157.6217,4847.0
2021-06-07 12:10:00,173.14,173.22,173.05,173.08,3728.0,157.6399,157.7127,157.5579,157.5852,3728.0
2021-06-07 12:20:00,173.1,173.12,172.97,173.1,2823.0,157.6034,157.6217,157.4851,157.6034,2823.0
2021-06-07 12:30:00,173.12,173.12,172.83,172.83,3644.0,157.6217,157.6217,157.3576,157.3576,3644.0
2021-06-07 12:40:00,172.82,173.19,172.81,173.19,12656.0,157.3485,157.6854,157.3394,157.6854,12656.0
2021-06-07 12:50:00,173.27,173.27,173.03,173.11,3505.0,157.7582,157.7582,157.5397,157.6125,3505.0
2021-06-07 13:00:00,173.09,173.21,173.07,173.13,3020.0,157.5943,157.7036,157.5761,157.6308,3020.0
2021-06-07 13:10:00,173.16,173.36,173.16,173.25,3684.0,157.6581,157.8402,157.6581,157.74,3684.0
2021-06-07 13:20:00,173.17,173.18,173.02,173.14,4504.0,157.6672,157.6763,157.5306,157.6399,4504.0
2021-06-07 13:30:00,173.2,173.25,173.16,173.17,1650.0,157.6945,157.74,157.6581,157.6672,1650.0
2021-06-07 13:40:00,173.18,173.18,172.93,172.93,7367.0,157.6763,157.6763,157.4487,157.4487,7367.0
2021-06-07 13:50:00,172.97,173.2,172.97,173.19,2236.0,157.4851,157.6945,157.4851,157.6854,2236.0
2021-06-07 14:00:00,173.2,173.24,173.03,173.08,5202.0,157.6945,157.7309,157.5397,157.5852,5202.0
2021-06-07 14:10:00,173.03,173.1,173.02,173.04,2800.0,157.5397,157.6034,157.5306,157.5488,2800.0
2021-06-07 14:20:00,173.08,173.14,173.03,173.11,2677.0,157.5852,157.6399,157.5397,157.6125,2677.0
2021-06-07 14:30:00,173.09,173.27,173.08,173.24,5041.0,157.5943,157.7582,157.5852,157.7309,5041.0
2021-06-07 14:40:00,173.22,173.47,173.22,173.42,2588.0,157.7127,157.9403,157.7127,157.8948,2588.0
2021-06-07 14:50:00,173.43,173.43,173.29,173.32,3203.0,157.9039,157.9039,157.7764,157.8037,3203.0
2021-06-07 15:00:00,173.4,173.59,173.4,173.45,5243.0,157.8766,158.0496,157.8766,157.9221,5243.0
2021-06-07 15:10:00,173.51,173.57,173.37,173.44,6180.0,157.9767,158.0314,157.8493,157.913,6180.0
2021-06-07 15:20:00,173.47,173.47,173.34,173.38,3851.0,157.9403,157.9403,157.822,157.8584,3851.0
2021-06-07 15:30:00,173.44,173.6,173.43,173.51,13313.0,157.913,158.0587,157.9039,157.9767,13313.0
2021-06-07 15:40:00,173.52,173.69,173.42,173.6,18136.0,157.9858,158.1406,157.8948,158.0587,18136.0
2021-06-07 15:50:00,173.61,174.08,173.51,174.08,71719.0,158.0678,158.4957,157.9767,158.4957,71719.0
2021-06-08 09:30:00,174.29,174.29,173.68,173.89,9379.0,158.6869,158.6869,158.1315,158.3227,9379.0
2021-06-08 09:40:00,173.92,174.26,173.89,173.97,3976.0,158.35,158.6596,158.3227,158.3956,3976.0
2021-06-08 09:50:00,173.93,174.13,173.69,173.69,5911.0,158.3591,158.5412,158.1406,158.1406,5911.0
2021-06-08 10:00:00,173.69,173.86,173.59,173.65,3850.0,158.1406,158.2954,158.0496,158.1042,3850.0
2021-06-08 10:10:00,173.52,173.59,173.28,173.31,3847.0,157.9858,158.0496,157.7673,157.7946,3847.0
2021-06-08 10:20:00,173.36,173.42,173.1,173.2,2598.0,157.8402,157.8948,157.6034,157.6945,2598.0
2021-06-08 10:30:00,173.21,173.4,173.09,173.37,5063.0,157.7036,157.8766,157.5943,157.8493,5063.0
2021-06-08 10:40:00,173.42,173.56,173.28,173.28,8641.0,157.8948,158.0223,157.7673,157.7673,8641.0
2021-06-08 10:50:00,173.31,173.4,173.2,173.35,3619.0,157.7946,157.8766,157.6945,157.8311,3619.0
2021-06-08 11:00:00,173.35,173.61,173.35,173.61,2396.0,157.8311,158.0678,157.8311,158.0678,2396.0
2021-06-08 11:10:00,173.59,173.59,173.33,173.41,5143.0,158.0496,158.0496,157.8129,157.8857,5143.0
2021-06-08 11:20:00,173.35,173.39,173.1,173.15,3288.0,157.8311,157.8675,157.6034,157.649,3288.0
2021-06-08 11:30:00,173.12,173.39,173.08,173.36,5484.0,157.6217,157.8675,157.5852,157.8402,5484.0
2021-06-08 11:40:00,173.42,173.73,173.34,173.73,13231.0,157.8948,158.177,157.822,158.177,13231.0
2021-06-08 11:50:00,173.71,173.76,173.4,173.41,32882.0,158.1588,158.2044,157.8766,157.8857,32882.0
2021-06-08 12:00:00,173.42,173.6,173.42,173.59,1410.0,157.8948,158.0587,157.8948,158.0496,1410.0
2021-06-08 12:10:00,173.56,173.63,173.49,173.61,3891.0,158.0223,158.086,157.9585,158.0678,3891.0
2021-06-08 12:20:00,173.66,173.88,173.58,173.84,12052.0,158.1133,158.3136,158.0405,158.2772,12052.0
2021-06-08 12:30:00,173.78,173.92,173.62,173.62,3010.0,158.2226,158.35,158.0769,158.0769,3010.0
2021-06-08 12:40:00,173.64,173.72,173.61,173.61,4559.0,158.0951,158.1679,158.0678,158.0678,4559.0
2021-06-08 12:50:00,173.63,173.68,173.46,173.46,2856.0,158.086,158.1315,157.9312,157.9312,2856.0
2021-06-08 13:00:00,173.52,173.65,173.48,173.51,5265.0,157.9858,158.1042,157.9494,157.9767,5265.0
2021-06-08 13:10:00,173.44,173.5,173.29,173.4,7979.0,157.913,157.9676,157.7764,157.8766,7979.0
2021-06-08 13:20:00,173.41,173.47,173.23,173.34,4180.0,157.8857,157.9403,157.7218,157.822,4180.0
2021-06-08 13:30:00,173.39,173.55,173.39,173.54,3169.0,157.8675,158.0132,157.8675,158.0041,3169.0
2021-06-08 13:40:00,173.54,173.65,173.49,173.53,4048.0,158.0041,158.1042,157.9585,157.9949,4048.0
2021-06-08 13:50:00,173.57,173.63,173.47,173.47,2413.0,158.0314,158.086,157.9403,157.9403,2413.0
2021-06-08 14:00:00,173.4,173.58,173.4,173.58,4498.0,157.8766,158.0405,157.8766,158.0405,4498.0
2021-06-08 14:10:00,173.53,173.66,173.47,173.63,8129.0,157.9949,158.1133,157.9403,158.086,8129.0
2021-06-08 14:20:00,173.65,173.83,173.65,173.77,4627.0,158.1042,158.2681,158.1042,158.2135,4627.0
2021-06-08 14:30:00,173.8,173.9,173.77,173.81,5820.0,158.2408,158.3318,158.2135,158.2499,5820.0
2021-06-08 14:40:00,173.83,173.88,173.77,173.88,2762.0,158.2681,158.3136,158.2135,158.3136,2762.0
2021-06-08 14:50:00,173.87,174.03,173.85,173.9,10955.0,158.3045,158.4502,158.2863,158.3318,10955.0
2021-06-08 15:00:00,173.91,173.96,173.84,173.9,8765.0,158.3409,158.3865,158.2772,158.3318,8765.0
2021-06-08 15:10:00,173.88,173.88,173.76,173.8,9297.0,158.3136,158.3136,158.2044,158.2408,9297.0
2021-06-08 15:20:00,173.83,173.87,173.64,173.64,13289.0,158.2681,158.3045,158.0951,158.0951,13289.0
2021-06-08 15:30:00,173.65,173.69,173.4,173.42,7975.0,158.1042,158.1406,157.8766,157.8948,7975.0
2021-06-08 15:40:00,173.42,173.63,173.35,173.63,15076.0,157.8948,158.086,157.8311,158.086,15076.0
2021-06-08 15:50:00,173.68,173.74,173.46,173.59,44581.0,158.1315,158.1861,157.9312,158.0496,44581.0
2021-06-09 09:30:00,173.11,173.34,172.54,173.2,15909.0,157.6125,157.822,157.0936,157.6945,15909.0
2021-06-09 09:40:00,173.21,173.58,172.84,173.15,10972.0,157.7036,158.0405,157.3667,157.649,10972.0
2021-06-09 09:50:00,173.19,173.54,173.1,173.36,6787.0,157.6854,158.0041,157.6034,157.8402,6787.0
2021-06-09 10:00:00,173.34,173.35,173.08,173.09,5954.0,157.822,157.8311,157.5852,157.5943,5954.0
2021-06-09 10:10:00,173.06,173.33,172.76,173.27,6241.0,157.567,157.8129,157.2939,157.7582,6241.0
2021-06-09 10:20:00,173.22,173.22,172.85,172.99,4142.0,157.7127,157.7127,157.3758,157.5033,4142.0
2021-06-09 10:30:00,172.97,173.06,172.78,172.78,5434.0,157.4851,157.567,157.3121,157.3121,5434.0
2021-06-09 10:40:00,172.74,173.06,172.65,173.01,6950.0,157.2757,157.567,157.1937,157.5215,6950.0
2021-06-09 10:50:00,173.05,173.05,172.83,172.99,9882.0,157.5579,157.5579,157.3576,157.5033,9882.0
2021-06-09 11:00:00,173.1,173.22,172.99,173.0,4552.0,157.6034,157.7127,157.5033,157.5124,4552.0
2021-06-09 11:10:00,173.07,173.25,173.03,173.25,4572.0,157.5761,157.74,157.5397,157.74,4572.0
2021-06-09 11:20:00,173.28,173.35,173.11,173.34,3569.0,157.7673,157.8311,157.6125,157.822,3569.0
2021-06-09 11:30:00,173.33,173.38,173.26,173.27,4481.0,157.8129,157.8584,157.7491,157.7582,4481.0
2021-06-09 11:40:00,173.34,173.41,173.24,173.28,5401.0,157.822,157.8857,157.7309,157.7673,5401.0
2021-06-09 11:50:00,173.31,173.59,173.27,173.48,4481.0,157.7946,158.0496,157.7582,157.9494,4481.0
2021-06-09 12:00:00,173.49,173.51,173.37,173.42,2226.0,157.9585,157.9767,157.8493,157.8948,2226.0
2021-06-09 12:10:00,173.37,173.38,173.25,173.25,2460.0,157.8493,157.8584,157.74,157.74,2460.0
2021-06-09 12:20:00,173.24,173.24,172.97,172.97,3543.0,157.7309,157.7309,157.4851,157.4851,3543.0
2021-06-09 12:30:00,172.97,173.13,172.97,173.13,3319.0,157.4851,157.6308,157.4851,157.6308,3319.0
2021-06-09 12:40:00,173.13,173.13,172.88,172.93,4188.0,157.6308,157.6308,157.4031,157.4487,4188.0
2021-06-09 12:50:00,172.92,173.09,172.92,173.0,4054.0,157.4396,157.5943,157.4396,157.5124,4054.0
2021-06-09 13:00:00,172.98,173.03,172.78,172.8,3051.0,157.4942,157.5397,157.3121,157.3303,3051.0
2021-06-09 13:10:00,172.81,173.05,172.78,173.05,2231.0,157.3394,157.5579,157.3121,157.5579,2231.0
2021-06-09 13:20:00,173.04,173.11,173.02,173.08,4451.0,157.5488,157.6125,157.5306,157.5852,4451.0
2021-06-09 13:30:00,173.07,173.18,173.01,173.17,2437.0,157.5761,157.6763,157.5215,157.6672,2437.0
2021-06-09 13:40:00,173.15,173.3,173.15,173.21,2491.0,157.649,157.7855,157.649,157.7036,2491.0
2021-06-09 13:50:00,173.24,173.24,173.07,173.11,3126.0,157.7309,157.7309,157.5761,157.6125,3126.0
2021-06-09 14:00:00,173.06,173.06,172.94,172.99,3409.0,157.567,157.567,157.4578,157.5033,3409.0
2021-06-09 14:10:00,173.06,173.18,173.03,173.15,4986.0,157.567,157.6763,157.5397,157.649,4986.0
2021-06-09 14:20:00,173.06,173.11,172.98,173.03,3852.0,157.567,157.6125,157.4942,157.5397,3852.0
2021-06-09 14:30:00,173.08,173.25,173.06,173.19,3490.0,157.5852,157.74,157.567,157.6854,3490.0
2021-06-09 14:40:00,173.19,173.19,173.09,173.14,5420.0,157.6854,157.6854,157.5943,157.6399,5420.0
2021-06-09 14:50:00,173.17,173.24,173.1,173.22,4435.0,157.6672,157.7309,157.6034,157.7127,4435.0
2021-06-09 15:00:00,173.05,173.17,172.93,173.11,6306.0,157.5579,157.6672,157.4487,157.6125,6306.0
2021-06-09 15:10:00,173.16,173.19,173.05,173.09,5731.0,157.6581,157.6854,157.5579,157.5943,5731.0
2021-06-09 15:20:00,173.13,173.18,173.0,173.08,6113.0,157.6308,157.6763,157.5124,157.5852,6113.0
2021-06-09 15:30:00,173.05,173.14,172.83,172.9,10829.0,157.5579,157.6399,157.3576,157.4213,10829.0
2021-06-09 15:40:00,172.88,172.92,172.67,172.91,21250.0,157.4031,157.4396,157.2119,157.4305,21250.0
2021-06-09 15:50:00,173.0,173.07,172.76,172.87,44235.0,157.5124,157.5761,157.2939,157.394,44235.0
2021-06-10 09:30:00,172.79,173.16,172.79,173.16,10675.0,157.3212,157.6581,157.3212,157.6581,10675.0
2021-06-10 09:40:00,173.24,173.24,172.92,173.12,2109.0,157.7309,157.7309,157.4396,157.6217,2109.0
2021-06-10 09:50:00,173.16,173.33,173.04,173.33,10831.0,157.6581,157.8129,157.5488,157.8129,10831.0
2021-06-10 10:00:00,173.34,173.41,173.25,173.31,4650.0,157.822,157.8857,157.74,157.7946,4650.0
2021-06-10 10:10:00,173.35,173.54,173.35,173.51,5121.0,157.8311,158.0041,157.8311,157.9767,5121.0
2021-06-10 10:20:00,173.55,173.57,173.4,173.42,4002.0,158.0132,158.0314,157.8766,157.8948,4002.0
2021-06-10 10:30:00,173.47,173.58,173.43,173.46,5108.0,157.9403,158.0405,157.9039,157.9312,5108.0
2021-06-10 10:40:00,173.49,173.72,173.38,173.58,6833.0,157.9585,158.1679,157.8584,158.0405,6833.0
2021-06-10 10:50:00,173.58,173.63,173.31,173.42,27445.0,158.0405,158.086,157.7946,157.8948,27445.0
2021-06-10 11:00:00,173.45,173.67,173.45,173.56,8398.0,157.9221,158.1224,157.9221,158.0223,8398.0
2021-06-10 11:10:00,173.56,173.87,173.55,173.87,7247.0,158.0223,158.3045,158.0132,158.3045,7247.0
2021-06-10 11:20:00,173.9,174.0,173.76,173.98,8851.0,158.3318,158.4229,158.2044,158.4047,8851.0
2021-06-10 11:30:00,174.03,174.17,174.02,174.17,2898.0,158.4502,158.5777,158.4411,158.5777,2898.0
2021-06-10 11:40:00,174.17,174.37,174.14,174.37,3367.0,158.5777,158.7597,158.5503,158.7597,3367.0
2021-06-10 11:50:00,174.34,174.46,174.34,174.37,3623.0,158.7324,158.8417,158.7324,158.7597,3623.0
2021-06-10 12:00:00,174.38,174.49,174.21,174.48,4397.0,158.7689,158.869,158.6141,158.8599,4397.0
2021-06-10 12:10:00,174.45,174.57,174.41,174.45,4205.0,158.8326,158.9418,158.7962,158.8326,4205.0
2021-06-10 12:20:00,174.46,174.48,174.3,174.3,3743.0,158.8417,158.8599,158.696,158.696,3743.0
2021-06-10 12:30:00,174.34,174.47,174.32,174.47,3117.0,158.7324,158.8508,158.7142,158.8508,3117.0
2021-06-10 12:40:00,174.45,174.45,174.33,174.39,3181.0,158.8326,158.8326,158.7233,158.778,3181.0
2021-06-10 12:50:00,174.42,174.44,174.33,174.34,2139.0,158.8053,158.8235,158.7233,158.7324,2139.0
2021-06-10 13:00:00,174.41,174.55,174.38,174.55,1988.0,158.7962,158.9236,158.7689,158.9236,1988.0
2021-06-10 13:10:00,174.54,174.66,174.42,174.47,3017.0,158.9145,159.0238,158.8053,158.8508,3017.0
2021-06-10 13:20:00,174.47,174.47,174.3,174.39,3572.0,158.8508,158.8508,158.696,158.778,3572.0
2021-06-10 13:30:00,174.41,174.45,174.34,174.41,4256.0,158.7962,158.8326,158.7324,158.7962,4256.0
2021-06-10 13:40:00,174.41,174.45,174.36,174.41,2897.0,158.7962,158.8326,158.7506,158.7962,2897.0
2021-06-10 13:50:00,174.38,174.46,174.35,174.35,2617.0,158.7689,158.8417,158.7415,158.7415,2617.0
2021-06-10 14:00:00,174.4,174.46,174.16,174.26,7032.0,158.7871,158.8417,158.5685,158.6596,7032.0
2021-06-10 14:10:00,174.29,174.36,174.22,174.22,1614.0,158.6869,158.7506,158.6232,158.6232,1614.0
2021-06-10 14:20:00,174.16,174.25,174.13,174.25,2293.0,158.5685,158.6505,158.5412,158.6505,2293.0
2021-06-10 14:30:00,174.22,174.23,174.14,174.21,3373.0,158.6232,158.6323,158.5503,158.6141,3373.0
2021-06-10 14:40:00,174.18,174.23,173.98,174.0,5067.0,158.5868,158.6323,158.4047,158.4229,5067.0
2021-06-10 14:50:00,173.97,174.03,173.95,173.97,11054.0,158.3956,158.4502,158.3773,158.3956,11054.0
2021-06-10 15:00:00,173.89,174.04,173.88,173.98,5790.0,158.3227,158.4593,158.3136,158.4047,5790.0
2021-06-10 15:10:00,173.99,174.02,173.89,174.0,6155.0,158.4138,158.4411,158.3227,158.4229,6155.0
2021-06-10 15:20:00,174.0,174.06,173.92,174.0,14738.0,158.4229,158.4775,158.35,158.4229,14738.0
2021-06-10 15:30:00,173.98,174.14,173.9,174.13,15343.0,158.4047,158.5503,158.3318,158.5412,15343.0
2021-06-10 15:40:00,174.17,174.28,174.08,174.19,12411.0,158.5777,158.6778,158.4957,158.5959,12411.0
2021-06-10 15:50:00,174.26,174.49,174.2,174.39,42045.0,158.6596,158.869,158.605,158.778,42045.0
2021-06-11 09:30:00,175.08,175.08,173.89,173.9,13189.0,159.4062,159.4062,158.3227,158.3318,13189.0
2021-06-11 09:40:00,173.97,174.37,173.95,174.33,2196.0,158.3956,158.7597,158.3773,158.7233,2196.0
2021-06-11 09:50:00,174.17,174.38,174.0,174.11,3596.0,158.5777,158.7689,158.4229,158.523,3596.0
2021-06-11 10:00:00,174.52,174.64,174.07,174.15,3540.0,158.8963,159.0056,158.4866,158.5594,3540.0
2021-06-11 10:10:00,174.1,174.1,173.87,173.94,2210.0,158.5139,158.5139,158.3045,158.3682,2210.0
2021-06-11 10:20:00,173.84,173.97,173.7,173.86,3481.0,158.2772,158.3956,158.1497,158.2954,3481.0
2021-06-11 10:30:00,173.93,173.95,173.58,173.58,3076.0,158.3591,158.3773,158.0405,158.0405,3076.0
2021-06-11 10:40:00,173.58,174.03,173.53,174.03,3660.0,158.0405,158.4502,157.9949,158.4502,3660.0
2021-06-11 10:50:00,174.05,174.29,173.99,174.24,5044.0,158.4684,158.6869,158.4138,158.6414,5044.0
2021-06-11 11:00:00,174.24,174.31,174.01,174.19,4769.0,158.6414,158.7051,158.432,158.5959,4769.0
2021-06-11 11:10:00,174.18,174.18,174.02,174.05,4429.0,158.5868,158.5868,158.4411,158.4684,4429.0
2021-06-11 11:20:00,174.01,174.01,173.75,173.77,2940.0,158.432,158.432,158.1953,158.2135,2940.0
2021-06-11 11:30:00,173.81,173.84,173.64,173.82,6086.0,158.2499,158.2772,158.0951,158.259,6086.0
2021-06-11 11:40:00,173.73,173.81,173.66,173.76,5056.0,158.177,158.2499,158.1133,158.2044,5056.0
2021-06-11 11:50:00,173.78,173.85,173.74,173.76,2626.0,158.2226,158.2863,158.1861,158.2044,2626.0
2021-06-11 12:00:00,173.77,173.77,173.5,173.5,3120.0,158.2135,158.2135,157.9676,157.9676,3120.0
2021-06-11 12:10:00,173.44,173.84,173.44,173.79,2620.0,157.913,158.2772,157.913,158.2317,2620.0
2021-06-11 12:20:00,173.79,173.84,173.66,173.78,1903.0,158.2317,158.2772,158.1133,158.2226,1903.0
2021-06-11 12:30:00,173.86,173.87,173.62,173.63,4294.0,158.2954,158.3045,158.0769,158.086,4294.0
2021-06-11 12:40:00,173.65,173.76,173.58,173.71,2808.0,158.1042,158.2044,158.0405,158.1588,2808.0
2021-06-11 12:50:00,173.68,173.71,173.59,173.65,4273.0,158.1315,158.1588,158.0496,158.1042,4273.0
2021-06-11 13:00:00,173.61,173.64,173.55,173.57,1906.0,158.0678,158.0951,158.0132,158.0314,1906.0
2021-06-11 13:10:00,173.54,173.57,173.52,173.57,3322.0,158.0041,158.0314,157.9858,158.0314,3322.0
2021-06-11 13:20:00,173.56,173.59,173.44,173.51,2015.0,158.0223,158.0496,157.913,157.9767,2015.0
2021-06-11 13:30:00,173.49,173.57,173.4,173.52,3220.0,157.9585,158.0314,157.8766,157.9858,3220.0
2021-06-11 13:40:00,173.48,173.62,173.48,173.62,1810.0,157.9494,158.0769,157.9494,158.0769,1810.0
2021-06-11 13:50:00,173.66,173.75,173.66,173.75,4978.0,158.1133,158.1953,158.1133,158.1953,4978.0
2021-06-11 14:00:00,173.79,173.91,173.74,173.86,4031.0,158.2317,158.3409,158.1861,158.2954,4031.0
2021-06-11 14:10:00,173.84,173.89,173.82,173.86,2421.0,158.2772,158.3227,158.259,158.2954,2421.0
2021-06-11 14:20:00,173.79,174.02,173.79,174.02,2315.0,158.2317,158.4411,158.2317,158.4411,2315.0
2021-06-11 14:30:00,174.0,174.12,173.96,174.04,3562.0,158.4229,158.5321,158.3865,158.4593,3562.0
2021-06-11 14:40:00,174.04,174.04,173.96,174.0,2250.0,158.4593,158.4593,158.3865,158.4229,2250.0
2021-06-11 14:50:00,174.0,174.1,173.95,174.1,2933.0,158.4229,158.5139,158.3773,158.5139,2933.0
2021-06-11 15:00:00,174.09,174.11,174.04,174.09,2543.0,158.5048,158.523,158.4593,158.5048,2543.0
2021-06-11 15:10:00,174.13,174.14,174.03,174.1,2074.0,158.5412,158.5503,158.4502,158.5139,2074.0
2021-06-11 15:20:00,174.03,174.08,173.97,174.08,3304.0,158.4502,158.4957,158.3956,158.4957,3304.0
2021-06-11 15:30:00,174.07,174.09,173.94,174.01,4643.0,158.4866,158.5048,158.3682,158.432,4643.0
2021-06-11 15:40:00,174.0,174.42,174.0,174.42,8116.0,158.4229,158.8053,158.4229,158.8053,8116.0
2021-06-11 15:50:00,174.39,174.85,174.33,174.79,55377.0,158.778,159.1968,158.7233,159.1421,55377.0
2021-06-14 09:30:00,174.41,174.41,173.19,173.36,13839.0,158.7962,158.7962,157.6854,157.8402,13839.0
2021-06-14 09:40:00,173.38,173.61,173.2,173.21,10740.0,157.8584,158.0678,157.6945,157.7036,10740.0
2021-06-14 09:50:00,173.0,173.41,172.99,173.4,5551.0,157.5124,157.8857,157.5033,157.8766,5551.0
2021-06-14 10:00:00,173.26,173.52,173.23,173.4,7133.0,157.7491,157.9858,157.7218,157.8766,7133.0
2021-06-14 10:10:00,173.34,173.36,172.95,173.15,2804.0,157.822,157.8402,157.4669,157.649,2804.0
2021-06-14 10:20:00,173.07,173.23,173.0,173.22,4364.0,157.5761,157.7218,157.5124,157.7127,4364.0
2021-06-14 10:30:00,173.33,173.66,173.27,173.53,5276.0,157.8129,158.1133,157.7582,157.9949,5276.0
2021-06-14 10:40:00,173.52,173.63,173.3,173.46,5123.0,157.9858,158.086,157.7855,157.9312,5123.0
2021-06-14 10:50:00,173.45,173.62,173.35,173.61,6396.0,157.9221,158.0769,157.8311,158.0678,6396.0
2021-06-14 11:00:00,173.6,173.84,173.55,173.79,5611.0,158.0587,158.2772,158.0132,158.2317,5611.0
2021-06-14 11:10:00,173.79,173.82,173.51,173.73,9585.0,158.2317,158.259,157.9767,158.177,9585.0
2021-06-14 11:20:00,173.73,173.88,173.69,173.78,5998.0,158.177,158.3136,158.1406,158.2226,5998.0
2021-06-14 11:30:00,173.79,174.01,173.79,173.94,2317.0,158.2317,158.432,158.2317,158.3682,2317.0
2021-06-14 11:40:00,173.89,173.89,173.71,173.78,3142.0,158.3227,158.3227,158.1588,158.2226,3142.0
2021-06-14 11:50:00,173.79,173.94,173.77,173.77,3424.0,158.2317,158.3682,158.2135,158.2135,3424.0
2021-06-14 12:00:00,173.78,173.8,173.7,173.71,2941.0,158.2226,158.2408,158.1497,158.1588,2941.0
2021-06-14 12:10:00,173.68,173.78,173.68,173.7,2742.0,158.1315,158.2226,158.1315,158.1497,2742.0
2021-06-14 12:20:00,173.66,173.88,173.62,173.88,3218.0,158.1133,158.3136,158.0769,158.3136,3218.0
2021-06-14 12:30:00,173.89,173.93,173.64,173.68,3936.0,158.3227,158.3591,158.0951,158.1315,3936.0
2021-06-14 12:40:00,173.7,173.81,173.69,173.77,3606.0,158.1497,158.2499,158.1406,158.2135,3606.0
2021-06-14 12:50:00,173.72,173.76,173.67,173.67,1356.0,158.1679,158.2044,158.1224,158.1224,1356.0
2021-06-14 13:00:00,173.68,173.8,173.67,173.73,2591.0,158.1315,158.2408,158.1224,158.177,2591.0
2021-06-14 13:10:00,173.74,173.85,173.74,173.78,2477.0,158.1861,158.2863,158.1861,158.2226,2477.0
2021-06-14 13:20:00,173.79,173.81,173.68,173.78,2531.0,158.2317,158.2499,158.1315,158.2226,2531.0
2021-06-14 13:30:00,173.65,173.76,173.65,173.74,1100.0,158.1042,158.2044,158.1042,158.1861,1100.0
2021-06-14 13:40:00,173.73,173.82,173.65,173.79,2793.0,158.177,158.259,158.1042,158.2317,2793.0
2021-06-14 13:50:00,173.81,173.95,173.81,173.85,1481.0,158.2499,158.3773,158.2499,158.2863,1481.0
2021-06-14 14:00:00,173.86,173.9,173.79,173.84,2306.0,158.2954,158.3318,158.2317,158.2772,2306.0
2021-06-14 14:10:00,173.84,173.93,173.84,173.91,2840.0,158.2772,158.3591,158.2772,158.3409,2840.0
2021-06-14 14:20:00,173.95,174.05,173.94,174.0,4706.0,158.3773,158.4684,158.3682,158.4229,4706.0
2021-06-14 14:30:00,174.0,174.06,173.98,174.01,2705.0,158.4229,158.4775,158.4047,158.432,2705.0
2021-06-14 14:40:00,174.08,174.54,174.08,174.33,9488.0,158.4957,158.9145,158.4957,158.7233,9488.0
2021-06-14 14:50:00,174.33,174.51,174.31,174.36,10814.0,158.7233,158.8872,158.7051,158.7506,10814.0
2021-06-14 15:00:00,174.38,174.43,174.32,174.42,10404.0,158.7689,158.8144,158.7142,158.8053,10404.0
2021-06-14 15:10:00,174.4,174.48,174.37,174.4,5518.0,158.7871,158.8599,158.7597,158.7871,5518.0
2021-06-14 15:20:00,174.4,174.43,174.33,174.42,3309.0,158.7871,158.8144,158.7233,158.8053,3309.0
2021-06-14 15:30:00,174.43,174.49,174.33,174.49,8926.0,158.8144,158.869,158.7233,158.869,8926.0
2021-06-14 15:40:00,174.51,174.63,174.45,174.61,12857.0,158.8872,158.9965,158.8326,158.9783,12857.0
2021-06-14 15:50:00,174.62,174.67,174.39,174.67,63997.0,158.9874,159.0329,158.778,159.0329,63997.0
2021-06-15 09:30:00,174.81,175.0,173.95,173.95,15574.0,159.1604,159.3333,158.3773,158.3773,15574.0
2021-06-15 09:40:00,174.11,174.21,173.87,173.98,4702.0,158.523,158.6141,158.3045,158.4047,4702.0
2021-06-15 09:50:00,173.95,174.15,173.86,174.14,3673.0,158.3773,158.5594,158.2954,158.5503,3673.0
2021-06-15 10:00:00,174.16,174.43,174.11,174.37,3853.0,158.5685,158.8144,158.523,158.7597,3853.0
2021-06-15 10:10:00,174.55,174.68,174.33,174.52,3803.0,158.9236,159.042,158.7233,158.8963,3803.0
2021-06-15 10:20:00,174.55,175.07,174.5,175.07,3879.0,158.9236,159.3971,158.8781,159.3971,3879.0
2021-06-15 10:30:00,175.0,175.0,174.62,174.67,2766.0,159.3333,159.3333,158.9874,159.0329,2766.0
2021-06-15 10:40:00,174.71,174.88,174.7,174.88,3047.0,159.0693,159.2241,159.0602,159.2241,3047.0
2021-06-15 10:50:00,174.82,174.86,174.74,174.84,4497.0,159.1695,159.2059,159.0966,159.1877,4497.0
2021-06-15 11:00:00,174.78,174.82,174.51,174.57,2084.0,159.133,159.1695,158.8872,158.9418,2084.0
2021-06-15 11:10:00,174.59,174.61,174.41,174.56,4899.0,158.9601,158.9783,158.7962,158.9327,4899.0
2021-06-15 11:20:00,174.6,174.89,174.6,174.83,7374.0,158.9692,159.2332,158.9692,159.1786,7374.0
2021-06-15 11:30:00,174.81,174.86,174.59,174.59,2950.0,159.1604,159.2059,158.9601,158.9601,2950.0
2021-06-15 11:40:00,174.61,174.67,174.54,174.58,3540.0,158.9783,159.0329,158.9145,158.9509,3540.0
2021-06-15 11:50:00,174.52,174.57,174.48,174.5,2304.0,158.8963,158.9418,158.8599,158.8781,2304.0
2021-06-15 12:00:00,174.49,174.54,174.42,174.53,1657.0,158.869,158.9145,158.8053,158.9054,1657.0
2021-06-15 12:10:00,174.54,174.54,174.46,174.47,1806.0,158.9145,158.9145,158.8417,158.8508,1806.0
2021-06-15 12:20:00,174.49,174.56,174.48,174.56,1668.0,158.869,158.9327,158.8599,158.9327,1668.0
2021-06-15 12:30:00,174.49,174.6,174.46,174.47,2029.0,158.869,158.9692,158.8417,158.8508,2029.0
2021-06-15 12:40:00,174.45,174.6,174.43,174.59,2062.0,158.8326,158.9692,158.8144,158.9601,2062.0
2021-06-15 12:50:00,174.64,174.64,174.42,174.63,2798.0,159.0056,159.0056,158.8053,158.9965,2798.0
2021-06-15 13:00:00,174.61,174.64,174.5,174.59,2041.0,158.9783,159.0056,158.8781,158.9601,2041.0
2021-06-15 13:10:00,174.43,174.53,174.43,174.43,1104.0,158.8144,158.9054,158.8144,158.8144,1104.0
2021-06-15 13:20:00,174.47,174.56,174.46,174.56,1598.0,158.8508,158.9327,158.8417,158.9327,1598.0
2021-06-15 13:30:00,174.52,174.62,174.52,174.61,2431.0,158.8963,158.9874,158.8963,158.9783,2431.0
2021-06-15 13:40:00,174.63,174.63,174.43,174.48,2918.0,158.9965,158.9965,158.8144,158.8599,2918.0
2021-06-15 13:50:00,174.54,174.67,174.54,174.67,2826.0,158.9145,159.0329,158.9145,159.0329,2826.0
2021-06-15 14:00:00,174.68,174.73,174.55,174.61,5501.0,159.042,159.0875,158.9236,158.9783,5501.0
2021-06-15 14:10:00,174.54,174.63,174.52,174.57,3773.0,158.9145,158.9965,158.8963,158.9418,3773.0
2021-06-15 14:20:00,174.59,174.62,174.52,174.6,5899.0,158.9601,158.9874,158.8963,158.9692,5899.0
2021-06-15 14:30:00,174.6,174.75,174.59,174.75,4703.0,158.9692,159.1057,158.9601,159.1057,4703.0
2021-06-15 14:40:00,174.69,174.85,174.6,174.85,2717.0,159.0511,159.1968,158.9692,159.1968,2717.0
2021-06-15 14:50:00,174.88,174.99,174.85,174.86,4240.0,159.2241,159.3242,159.1968,159.2059,4240.0
2021-06-15 15:00:00,174.7,174.7,174.54,174.61,3209.0,159.0602,159.0602,158.9145,158.9783,3209.0
2021-06-15 15:10:00,174.59,174.69,174.5,174.64,1768.0,158.9601,159.0511,158.8781,159.0056,1768.0
2021-06-15 15:20:00,174.62,174.68,174.45,174.5,2052.0,158.9874,159.042,158.8326,158.8781,2052.0
2021-06-15 15:30:00,174.48,174.6,174.46,174.58,3566.0,158.8599,158.9692,158.8417,158.9509,3566.0
2021-06-15 15:40:00,174.61,174.81,174.51,174.8,10462.0,158.9783,159.1604,158.8872,159.1513,10462.0
2021-06-15 15:50:00,174.75,174.86,174.59,174.85,44895.0,159.1057,159.2059,158.9601,159.1968,44895.0
2021-06-16 09:30:00,175.14,175.17,174.73,175.17,11711.0,159.4608,159.4881,159.0875,159.4881,11711.0
2021-06-16 09:40:00,175.12,175.27,174.87,174.87,2702.0,159.4426,159.5792,159.215,159.215,2702.0
2021-06-16 09:50:00,174.94,174.98,174.42,174.68,6420.0,159.2787,159.3151,158.8053,159.042,6420.0
2021-06-16 10:00:00,174.7,175.0,174.49,174.59,13013.0,159.0602,159.3333,158.869,158.9601,13013.0
2021-06-16 10:10:00,174.59,174.79,174.53,174.71,6243.0,158.9601,159.1421,158.9054,159.0693,6243.0
2021-06-16 10:20:00,174.65,174.89,174.65,174.87,3276.0,159.0147,159.2332,159.0147,159.215,3276.0
2021-06-16 10:30:00,174.93,174.95,174.78,174.79,2967.0,159.2696,159.2878,159.133,159.1421,2967.0
2021-06-16 10:40:00,174.73,174.77,174.64,174.74,3477.0,159.0875,159.1239,159.0056,159.0966,3477.0
2021-06-16 10:50:00,174.76,174.96,174.76,174.81,5290.0,159.1148,159.2969,159.1148,159.1604,5290.0
2021-06-16 11:00:00,174.82,174.94,174.69,174.78,4300.0,159.1695,159.2787,159.0511,159.133,4300.0
2021-06-16 11:10:00,174.83,174.92,174.7,174.91,3120.0,159.1786,159.2605,159.0602,159.2514,3120.0
2021-06-16 11:20:00,174.96,174.97,174.69,174.75,4934.0,159.2969,159.306,159.0511,159.1057,4934.0
2021-06-16 11:30:00,174.73,174.84,174.65,174.76,7717.0,159.0875,159.1877,159.0147,159.1148,7717.0
2021-06-16 11:40:00,174.75,174.84,174.71,174.74,10089.0,159.1057,159.1877,159.0693,159.0966,10089.0
2021-06-16 11:50:00,174.75,174.93,174.63,174.85,5557.0,159.1057,159.2696,158.9965,159.1968,5557.0
2021-06-16 12:00:00,174.82,174.9,174.66,174.83,4592.0,159.1695,159.2423,159.0238,159.1786,4592.0
2021-06-16 12:10:00,174.84,175.03,174.83,174.98,1500.0,159.1877,159.3607,159.1786,159.3151,1500.0
2021-06-16 12:20:00,174.93,174.93,174.72,174.84,4523.0,159.2696,159.2696,159.0784,159.1877,4523.0
2021-06-16 12:30:00,174.85,174.88,174.69,174.7,3203.0,159.1968,159.2241,159.0511,159.0602,3203.0
2021-06-16 12:40:00,174.65,174.81,174.65,174.65,4612.0,159.0147,159.1604,159.0147,159.0147,4612.0
2021-06-16 12:50:00,174.68,174.74,174.6,174.72,6039.0,159.042,159.0966,158.9692,159.0784,6039.0
2021-06-16 13:00:00,174.74,174.76,174.53,174.53,4373.0,159.0966,159.1148,158.9054,158.9054,4373.0
2021-06-16 13:10:00,174.54,174.62,174.46,174.46,2895.0,158.9145,158.9874,158.8417,158.8417,2895.0
2021-06-16 13:20:00,174.4,174.4,174.3,174.3,7005.0,158.7871,158.7871,158.696,158.696,7005.0
2021-06-16 13:30:00,174.3,174.3,174.18,174.19,6329.0,158.696,158.696,158.5868,158.5959,6329.0
2021-06-16 13:40:00,174.19,174.22,174.02,174.02,4104.0,158.5959,158.6232,158.4411,158.4411,4104.0
2021-06-16 13:50:00,174.03,174.1,173.94,174.04,5554.0,158.4502,158.5139,158.3682,158.4593,5554.0
2021-06-16 14:00:00,173.96,173.96,172.82,173.17,6058.0,158.3865,158.3865,157.3485,157.6672,6058.0
2021-06-16 14:10:00,173.01,173.03,172.68,172.96,3844.0,157.5215,157.5397,157.221,157.476,3844.0
2021-06-16 14:20:00,172.94,173.16,172.87,172.93,7061.0,157.4578,157.6581,157.394,157.4487,7061.0
2021-06-16 14:30:00,172.85,173.28,172.85,173.11,7601.0,157.3758,157.7673,157.3758,157.6125,7601.0
2021-06-16 14:40:00,172.87,173.04,172.79,172.93,10181.0,157.394,157.5488,157.3212,157.4487,10181.0
2021-06-16 14:50:00,172.84,173.26,172.84,173.17,9424.0,157.3667,157.7491,157.3667,157.6672,9424.0
2021-06-16 15:00:00,173.18,173.44,173.15,173.34,7745.0,157.6763,157.913,157.649,157.822,7745.0
2021-06-16 15:10:00,173.31,173.32,173.17,173.2,10775.0,157.7946,157.8037,157.6672,157.6945,10775.0
2021-06-16 15:20:00,173.22,173.23,172.97,173.02,18766.0,157.7127,157.7218,157.4851,157.5306,18766.0
2021-06-16 15:30:00,173.03,173.07,172.91,172.95,18023.0,157.5397,157.5761,157.4305,157.4669,18023.0
2021-06-16 15:40:00,172.95,173.12,172.77,172.84,25782.0,157.4669,157.6217,157.303,157.3667,25782.0
2021-06-16 15:50:00,172.85,172.86,172.54,172.67,76476.0,157.3758,157.3849,157.0936,157.2119,76476.0
2021-06-17 09:30:00,172.67,173.14,172.5,172.92,10173.0,157.2119,157.6399,157.0572,157.4396,10173.0
2021-06-17 09:40:00,172.86,172.89,172.38,172.53,5132.0,157.3849,157.4122,156.9479,157.0845,5132.0
2021-06-17 09:50:00,172.46,172.56,171.64,171.64,9722.0,157.0207,157.1118,156.2741,156.2741,9722.0
2021-06-17 10:00:00,171.63,172.32,171.54,172.05,6560.0,156.265,156.8933,156.1831,156.6474,6560.0
2021-06-17 10:10:00,171.95,171.95,171.59,171.85,3112.0,156.5564,156.5564,156.2286,156.4653,3112.0
2021-06-17 10:20:00,171.95,172.0,171.62,171.7,4029.0,156.5564,156.6019,156.2559,156.3288,4029.0
2021-06-17 10:30:00,171.69,172.07,171.64,172.03,3351.0,156.3197,156.6657,156.2741,156.6292,3351.0
2021-06-17 10:40:00,172.03,172.13,171.87,171.99,5034.0,156.6292,156.7203,156.4836,156.5928,5034.0
2021-06-17 10:50:00,172.0,172.09,172.0,172.08,4303.0,156.6019,156.6839,156.6019,156.6748,4303.0
2021-06-17 11:00:00,172.12,172.32,172.03,172.31,2578.0,156.7112,156.8933,156.6292,156.8842,2578.0
2021-06-17 11:10:00,172.2,172.43,172.2,172.38,1472.0,156.784,156.9934,156.784,156.9479,1472.0
2021-06-17 11:20:00,172.38,172.66,172.31,172.66,1937.0,156.9479,157.2028,156.8842,157.2028,1937.0
2021-06-17 11:30:00,172.81,173.1,172.71,172.71,3882.0,157.3394,157.6034,157.2484,157.2484,3882.0
2021-06-17 11:40:00,172.72,173.09,172.69,173.05,3715.0,157.2575,157.5943,157.2301,157.5579,3715.0
2021-06-17 11:50:00,173.01,173.22,173.01,173.06,1602.0,157.5215,157.7127,157.5215,157.567,1602.0
2021-06-17 12:00:00,172.97,173.19,172.97,173.04,3367.0,157.4851,157.6854,157.4851,157.5488,3367.0
2021-06-17 12:10:00,173.03,173.22,172.98,173.15,3886.0,157.5397,157.7127,157.4942,157.649,3886.0
2021-06-17 12:20:00,173.05,173.16,172.93,173.16,2891.0,157.5579,157.6581,157.4487,157.6581,2891.0
2021-06-17 12:30:00,173.11,173.17,172.94,173.04,5111.0,157.6125,157.6672,157.4578,157.5488,5111.0
2021-06-17 12:40:00,172.99,173.16,172.81,172.81,2975.0,157.5033,157.6581,157.3394,157.3394,2975.0
2021-06-17 12:50:00,172.9,173.18,172.86,173.08,2420.0,157.4213,157.6763,157.3849,157.5852,2420.0
2021-06-17 13:00:00,173.27,173.45,173.27,173.38,3075.0,157.7582,157.9221,157.7582,157.8584,3075.0
2021-06-17 13:10:00,173.38,173.42,173.08,173.15,8050.0,157.8584,157.8948,157.5852,157.649,8050.0
2021-06-17 13:20:00,173.01,173.43,173.01,173.36,5312.0,157.5215,157.9039,157.5215,157.8402,5312.0
2021-06-17 13:30:00,173.37,173.45,173.19,173.28,8339.0,157.8493,157.9221,157.6854,157.7673,8339.0
2021-06-17 13:40:00,173.28,173.3,172.95,172.98,2616.0,157.7673,157.7855,157.4669,157.4942,2616.0
2021-06-17 13:50:00,172.96,173.11,172.86,173.09,3883.0,157.476,157.6125,157.3849,157.5943,3883.0
2021-06-17 14:00:00,173.13,173.23,173.01,173.04,5444.0,157.6308,157.7218,157.5215,157.5488,5444.0
2021-06-17 14:10:00,173.08,173.28,173.08,173.19,4179.0,157.5852,157.7673,157.5852,157.6854,4179.0
2021-06-17 14:20:00,173.23,173.37,173.11,173.37,3360.0,157.7218,157.8493,157.6125,157.8493,3360.0
2021-06-17 14:30:00,173.36,173.44,173.24,173.25,4655.0,157.8402,157.913,157.7309,157.74,4655.0
2021-06-17 14:40:00,173.28,173.35,173.2,173.28,4990.0,157.7673,157.8311,157.6945,157.7673,4990.0
2021-06-17 14:50:00,173.26,173.26,173.08,173.2,9229.0,157.7491,157.7491,157.5852,157.6945,9229.0
2021-06-17 15:00:00,173.17,173.54,173.17,173.39,8246.0,157.6672,158.0041,157.6672,157.8675,8246.0
2021-06-17 15:10:00,173.4,173.49,173.37,173.47,4318.0,157.8766,157.9585,157.8493,157.9403,4318.0
2021-06-17 15:20:00,173.48,173.53,173.35,173.4,5383.0,157.9494,157.9949,157.8311,157.8766,5383.0
2021-06-17 15:30:00,173.43,173.63,173.4,173.63,11529.0,157.9039,158.086,157.8766,158.086,11529.0
2021-06-17 15:40:00,173.61,173.76,173.5,173.62,10395.0,158.0678,158.2044,157.9676,158.0769,10395.0
2021-06-17 15:50:00,173.64,173.76,173.46,173.47,45824.0,158.0951,158.2044,157.9312,157.9403,45824.0
2021-06-18 09:30:00,172.53,172.53,171.86,172.0,127960.0,157.0845,157.0845,156.4745,156.6019,127960.0
2021-06-18 09:40:00,171.68,172.15,171.62,172.09,3216.0,156.3106,156.7385,156.2559,156.6839,3216.0
2021-06-18 09:50:00,171.74,171.95,171.36,171.95,2668.0,156.3652,156.5564,156.0192,156.5564,2668.0
2021-06-18 10:00:00,171.9,171.94,171.64,171.92,6264.0,156.5109,156.5473,156.2741,156.5291,6264.0
2021-06-18 10:10:00,171.75,171.85,171.6,171.6,5121.0,156.3743,156.4653,156.2377,156.2377,5121.0
2021-06-18 10:20:00,171.54,171.77,171.31,171.54,9045.0,156.1831,156.3925,155.9737,156.1831,9045.0
2021-06-18 10:30:00,171.45,171.76,171.28,171.56,3969.0,156.1012,156.3834,155.9464,156.2013,3969.0
2021-06-18 10:40:00,171.56,171.8,171.31,171.36,4575.0,156.2013,156.4198,155.9737,156.0192,4575.0
2021-06-18 10:50:00,171.3,171.42,171.2,171.32,4605.0,155.9646,156.0738,155.8735,155.9828,4605.0
2021-06-18 11:00:00,171.26,171.3,170.93,170.98,6754.0,155.9282,155.9646,155.6277,155.6732,6754.0
2021-06-18 11:10:00,170.95,171.21,170.93,171.16,9737.0,155.6459,155.8826,155.6277,155.8371,9737.0
2021-06-18 11:20:00,171.12,171.34,171.1,171.29,6426.0,155.8007,156.001,155.7825,155.9555,6426.0
2021-06-18 11:30:00,171.35,171.7,171.34,171.61,4788.0,156.0101,156.3288,156.001,156.2468,4788.0
2021-06-18 11:40:00,171.61,171.73,171.4,171.73,5095.0,156.2468,156.3561,156.0556,156.3561,5095.0
2021-06-18 11:50:00,171.76,171.8,171.69,171.8,7541.0,156.3834,156.4198,156.3197,156.4198,7541.0
2021-06-18 12:00:00,171.78,171.96,171.64,171.92,4370.0,156.4016,156.5655,156.2741,156.5291,4370.0
2021-06-18 12:10:00,171.92,171.97,171.72,171.72,4533.0,156.5291,156.5746,156.347,156.347,4533.0
2021-06-18 12:20:00,171.73,171.75,171.59,171.71,6203.0,156.3561,156.3743,156.2286,156.3379,6203.0
2021-06-18 12:30:00,171.65,171.66,171.55,171.55,2877.0,156.2833,156.2924,156.1922,156.1922,2877.0
2021-06-18 12:40:00,171.52,171.58,171.4,171.46,3561.0,156.1649,156.2195,156.0556,156.1103,3561.0
2021-06-18 12:50:00,171.46,171.6,171.46,171.56,2917.0,156.1103,156.2377,156.1103,156.2013,2917.0
2021-06-18 13:00:00,171.57,171.64,171.53,171.63,4401.0,156.2104,156.2741,156.174,156.265,4401.0
2021-06-18 13:10:00,171.58,171.76,171.58,171.6,4059.0,156.2195,156.3834,156.2195,156.2377,4059.0
2021-06-18 13:20:00,171.6,171.6,171.36,171.43,5451.0,156.2377,156.2377,156.0192,156.0829,5451.0
2021-06-18 13:30:00,171.48,171.49,171.41,171.44,2930.0,156.1285,156.1376,156.0647,156.0921,2930.0
2021-06-18 13:40:00,171.47,171.47,171.35,171.35,1916.0,156.1194,156.1194,156.0101,156.0101,1916.0
2021-06-18 13:50:00,171.35,171.64,171.34,171.64,3430.0,156.0101,156.2741,156.001,156.2741,3430.0
2021-06-18 14:00:00,171.64,171.77,171.6,171.7,8429.0,156.2741,156.3925,156.2377,156.3288,8429.0
2021-06-18 14:10:00,171.7,171.7,171.49,171.61,9619.0,156.3288,156.3288,156.1376,156.2468,9619.0
2021-06-18 14:20:00,171.67,171.68,171.6,171.66,3595.0,156.3015,156.3106,156.2377,156.2924,3595.0
2021-06-18 14:30:00,171.63,171.67,171.54,171.59,5107.0,156.265,156.3015,156.1831,156.2286,5107.0
2021-06-18 14:40:00,171.63,171.76,171.6,171.72,5666.0,156.265,156.3834,156.2377,156.347,5666.0
2021-06-18 14:50:00,171.73,171.84,171.68,171.77,8768.0,156.3561,156.4562,156.3106,156.3925,8768.0
2021-06-18 15:00:00,171.8,171.88,171.59,171.59,14766.0,156.4198,156.4927,156.2286,156.2286,14766.0
2021-06-18 15:10:00,171.65,171.81,171.64,171.7,8898.0,156.2833,156.4289,156.2741,156.3288,8898.0
2021-06-18 15:20:00,171.72,171.8,171.69,171.72,6291.0,156.347,156.4198,156.3197,156.347,6291.0
2021-06-18 15:30:00,171.65,171.83,171.53,171.54,15911.0,156.2833,156.4471,156.174,156.1831,15911.0
2021-06-18 15:40:00,171.52,171.52,171.12,171.13,23108.0,156.1649,156.1649,155.8007,155.8098,23108.0
2021-06-18 15:50:00,171.16,171.23,170.37,170.5,137149.0,155.8371,155.9009,155.1178,155.2362,137149.0
2021-06-21 09:30:00,171.44,172.24,171.18,171.91,21345.0,156.0921,156.8204,155.8553,156.52,21345.0
2021-06-21 09:40:00,171.83,171.92,171.21,171.39,12782.0,156.4471,156.5291,155.8826,156.0465,12782.0
2021-06-21 09:50:00,171.3,171.63,171.3,171.43,3160.0,155.9646,156.265,155.9646,156.0829,3160.0
2021-06-21 10:00:00,171.37,171.64,171.3,171.64,3267.0,156.0283,156.2741,155.9646,156.2741,3267.0
2021-06-21 10:10:00,171.62,171.91,171.49,171.86,5385.0,156.2559,156.52,156.1376,156.4745,5385.0
2021-06-21 10:20:00,171.96,172.06,171.83,171.92,5887.0,156.5655,156.6565,156.4471,156.5291,5887.0
2021-06-21 10:30:00,172.0,172.0,171.67,171.75,3475.0,156.6019,156.6019,156.3015,156.3743,3475.0
2021-06-21 10:40:00,171.78,171.89,171.66,171.78,5846.0,156.4016,156.5018,156.2924,156.4016,5846.0
2021-06-21 10:50:00,171.85,171.98,171.81,171.81,4592.0,156.4653,156.5837,156.4289,156.4289,4592.0
2021-06-21 11:00:00,171.79,171.82,171.61,171.61,5402.0,156.4107,156.438,156.2468,156.2468,5402.0
2021-06-21 11:10:00,171.66,171.72,171.4,171.69,5291.0,156.2924,156.347,156.0556,156.3197,5291.0
2021-06-21 11:20:00,171.66,171.79,171.66,171.74,3965.0,156.2924,156.4107,156.2924,156.3652,3965.0
2021-06-21 11:30:00,171.84,171.96,171.81,171.87,3315.0,156.4562,156.5655,156.4289,156.4836,3315.0
2021-06-21 11:40:00,171.85,171.88,171.7,171.86,5348.0,156.4653,156.4927,156.3288,156.4745,5348.0
2021-06-21 11:50:00,171.85,171.95,171.57,171.69,9925.0,156.4653,156.5564,156.2104,156.3197,9925.0
2021-06-21 12:00:00,171.61,171.65,171.45,171.52,5987.0,156.2468,156.2833,156.1012,156.1649,5987.0
2021-06-21 12:10:00,171.49,171.49,171.27,171.27,5326.0,156.1376,156.1376,155.9373,155.9373,5326.0
2021-06-21 12:20:00,171.3,171.39,171.29,171.29,2606.0,155.9646,156.0465,155.9555,155.9555,2606.0
2021-06-21 12:30:00,171.34,171.62,171.34,171.5,3304.0,156.001,156.2559,156.001,156.1467,3304.0
2021-06-21 12:40:00,171.52,171.52,171.26,171.26,4921.0,156.1649,156.1649,155.9282,155.9282,4921.0
2021-06-21 12:50:00,171.41,171.53,171.3,171.5,2786.0,156.0647,156.174,155.9646,156.1467,2786.0
2021-06-21 13:00:00,171.54,171.83,171.54,171.77,3011.0,156.1831,156.4471,156.1831,156.3925,3011.0
2021-06-21 13:10:00,171.79,171.93,171.79,171.8,3094.0,156.4107,156.5382,156.4107,156.4198,3094.0
2021-06-21 13:20:00,171.8,171.87,171.72,171.78,3794.0,156.4198,156.4836,156.347,156.4016,3794.0
2021-06-21 13:30:00,171.78,171.78,171.6,171.64,3965.0,156.4016,156.4016,156.2377,156.2741,3965.0
2021-06-21 13:40:00,171.7,171.86,171.7,171.82,2005.0,156.3288,156.4745,156.3288,156.438,2005.0
2021-06-21 13:50:00,171.85,171.91,171.69,171.69,4237.0,156.4653,156.52,156.3197,156.3197,4237.0
2021-06-21 14:00:00,171.73,171.76,171.54,171.61,2890.0,156.3561,156.3834,156.1831,156.2468,2890.0
2021-06-21 14:10:00,171.68,171.83,171.66,171.82,3692.0,156.3106,156.4471,156.2924,156.438,3692.0
2021-06-21 14:20:00,171.79,171.79,171.67,171.71,2012.0,156.4107,156.4107,156.3015,156.3379,2012.0
2021-06-21 14:30:00,171.72,171.82,171.7,171.75,4034.0,156.347,156.438,156.3288,156.3743,4034.0
2021-06-21 14:40:00,171.76,171.88,171.76,171.88,4179.0,156.3834,156.4927,156.3834,156.4927,4179.0
2021-06-21 14:50:00,171.84,171.88,171.77,171.84,3728.0,156.4562,156.4927,156.3925,156.4562,3728.0
2021-06-21 15:00:00,171.8,171.92,171.77,171.92,5957.0,156.4198,156.5291,156.3925,156.5291,5957.0
2021-06-21 15:10:00,171.89,171.97,171.77,171.96,4005.0,156.5018,156.5746,156.3925,156.5655,4005.0
2021-06-21 15:20:00,171.92,172.1,171.9,172.06,5476.0,156.5291,156.693,156.5109,156.6565,5476.0
2021-06-21 15:30:00,172.04,172.14,171.98,172.13,5710.0,156.6383,156.7294,156.5837,156.7203,5710.0
2021-06-21 15:40:00,172.14,172.18,172.02,172.07,10732.0,156.7294,156.7658,156.6201,156.6657,10732.0
2021-06-21 15:50:00,172.14,172.28,171.98,172.24,36666.0,156.7294,156.8569,156.5837,156.8204,36666.0
2021-06-22 09:30:00,172.84,173.08,172.15,172.51,20373.0,157.3667,157.5852,156.7385,157.0663,20373.0
2021-06-22 09:40:00,172.49,172.61,172.09,172.46,3074.0,157.0481,157.1573,156.6839,157.0207,3074.0
2021-06-22 09:50:00,172.33,172.56,172.3,172.56,3484.0,156.9024,157.1118,156.8751,157.1118,3484.0
2021-06-22 10:00:00,172.56,172.64,172.36,172.55,7930.0,157.1118,157.1846,156.9297,157.1027,7930.0
2021-06-22 10:10:00,172.5,172.75,172.38,172.47,3031.0,157.0572,157.2848,156.9479,157.0298,3031.0
2021-06-22 10:20:00,172.56,172.83,172.47,172.75,7090.0,157.1118,157.3576,157.0298,157.2848,7090.0
2021-06-22 10:30:00,172.72,173.18,172.72,173.14,8956.0,157.2575,157.6763,157.2575,157.6399,8956.0
2021-06-22 10:40:00,173.14,173.34,173.04,173.05,7230.0,157.6399,157.822,157.5488,157.5579,7230.0
2021-06-22 10:50:00,173.21,173.24,173.14,173.22,3878.0,157.7036,157.7309,157.6399,157.7127,3878.0
2021-06-22 11:00:00,173.24,173.3,173.18,173.24,3382.0,157.7309,157.7855,157.6763,157.7309,3382.0
2021-06-22 11:10:00,173.25,173.56,173.25,173.33,6447.0,157.74,158.0223,157.74,157.8129,6447.0
2021-06-22 11:20:00,173.37,173.39,173.06,173.15,9053.0,157.8493,157.8675,157.567,157.649,9053.0
2021-06-22 11:30:00,173.2,173.21,173.0,173.04,3101.0,157.6945,157.7036,157.5124,157.5488,3101.0
2021-06-22 11:40:00,173.08,173.27,173.08,173.14,4810.0,157.5852,157.7582,157.5852,157.6399,4810.0
2021-06-22 11:50:00,173.1,173.1,172.89,172.89,14823.0,157.6034,157.6034,157.4122,157.4122,14823.0
2021-06-22 12:00:00,172.87,173.05,172.68,172.97,9532.0,157.394,157.5579,157.221,157.4851,9532.0
2021-06-22 12:10:00,173.0,173.06,172.95,172.95,3371.0,157.5124,157.567,157.4669,157.4669,3371.0
2021-06-22 12:20:00,172.94,172.96,172.81,172.95,5784.0,157.4578,157.476,157.3394,157.4669,5784.0
2021-06-22 12:30:00,172.88,172.88,172.71,172.86,9893.0,157.4031,157.4031,157.2484,157.3849,9893.0
2021-06-22 12:40:00,172.81,172.87,172.73,172.73,6037.0,157.3394,157.394,157.2666,157.2666,6037.0
2021-06-22 12:50:00,172.75,172.88,172.75,172.81,4698.0,157.2848,157.4031,157.2848,157.3394,4698.0
2021-06-22 13:00:00,172.85,172.96,172.74,172.96,4050.0,157.3758,157.476,157.2757,157.476,4050.0
2021-06-22 13:10:00,172.94,173.02,172.92,173.02,3661.0,157.4578,157.5306,157.4396,157.5306,3661.0
2021-06-22 13:20:00,172.99,173.07,172.98,173.07,4057.0,157.5033,157.5761,157.4942,157.5761,4057.0
2021-06-22 13:30:00,173.04,173.04,172.96,172.96,2281.0,157.5488,157.5488,157.476,157.476,2281.0
2021-06-22 13:40:00,172.92,173.05,172.92,173.05,3560.0,157.4396,157.5579,157.4396,157.5579,3560.0
2021-06-22 13:50:00,173.07,173.1,172.98,173.01,2490.0,157.5761,157.6034,157.4942,157.5215,2490.0
2021-06-22 14:00:00,173.04,173.04,172.77,172.82,2159.0,157.5488,157.5488,157.303,157.3485,2159.0
2021-06-22 14:10:00,172.79,172.81,172.63,172.71,2504.0,157.3212,157.3394,157.1755,157.2484,2504.0
2021-06-22 14:20:00,172.69,172.76,172.63,172.7,2424.0,157.2301,157.2939,157.1755,157.2393,2424.0
2021-06-22 14:30:00,172.74,172.81,172.73,172.81,1257.0,157.2757,157.3394,157.2666,157.3394,1257.0
2021-06-22 14:40:00,172.87,172.96,172.62,172.62,8493.0,157.394,157.476,157.1664,157.1664,8493.0
2021-06-22 14:50:00,172.58,172.61,172.52,172.56,2520.0,157.13,157.1573,157.0754,157.1118,2520.0
2021-06-22 15:00:00,172.57,172.59,172.4,172.5,7204.0,157.1209,157.1391,156.9661,157.0572,7204.0
2021-06-22 15:10:00,172.55,172.63,172.4,172.44,6305.0,157.1027,157.1755,156.9661,157.0025,6305.0
2021-06-22 15:20:00,172.56,172.78,172.55,172.73,5368.0,157.1118,157.3121,157.1027,157.2666,5368.0
2021-06-22 15:30:00,172.68,172.76,172.56,172.59,9069.0,157.221,157.2939,157.1118,157.1391,9069.0
2021-06-22 15:40:00,172.53,172.6,172.33,172.4,16472.0,157.0845,157.1482,156.9024,156.9661,16472.0
2021-06-22 15:50:00,172.4,172.4,172.1,172.3,37695.0,156.9661,156.9661,156.693,156.8751,37695.0
2021-06-23 09:30:00,171.63,171.63,171.24,171.26,6760.0,156.265,156.265,155.91,155.9282,6760.0
2021-06-23 09:40:00,171.14,171.43,171.0,171.43,3021.0,155.8189,156.0829,155.6914,156.0829,3021.0
2021-06-23 09:50:00,171.45,171.48,171.12,171.34,4771.0,156.1012,156.1285,155.8007,156.001,4771.0
2021-06-23 10:00:00,171.3,171.44,171.19,171.33,4319.0,155.9646,156.0921,155.8644,155.9919,4319.0
2021-06-23 10:10:00,171.35,171.41,171.26,171.38,2476.0,156.0101,156.0647,155.9282,156.0374,2476.0
2021-06-23 10:20:00,171.34,171.37,171.18,171.3,13173.0,156.001,156.0283,155.8553,155.9646,13173.0
2021-06-23 10:30:00,171.3,171.38,170.98,171.34,7201.0,155.9646,156.0374,155.6732,156.001,7201.0
2021-06-23 10:40:00,171.43,171.57,171.33,171.54,15402.0,156.0829,156.2104,155.9919,156.1831,15402.0
2021-06-23 10:50:00,171.56,171.77,171.56,171.77,2476.0,156.2013,156.3925,156.2013,156.3925,2476.0
2021-06-23 11:00:00,171.75,171.77,171.47,171.58,4576.0,156.3743,156.3925,156.1194,156.2195,4576.0
2021-06-23 11:10:00,171.51,171.53,171.33,171.35,4011.0,156.1558,156.174,155.9919,156.0101,4011.0
2021-06-23 11:20:00,171.33,171.44,171.15,171.36,3251.0,155.9919,156.0921,155.828,156.0192,3251.0
2021-06-23 11:30:00,171.41,171.59,171.3,171.41,5353.0,156.0647,156.2286,155.9646,156.0647,5353.0
2021-06-23 11:40:00,171.45,171.61,171.45,171.49,3724.0,156.1012,156.2468,156.1012,156.1376,3724.0
2021-06-23 11:50:00,171.47,171.69,171.32,171.69,5729.0,156.1194,156.3197,155.9828,156.3197,5729.0
2021-06-23 12:00:00,171.7,171.7,171.58,171.59,5634.0,156.3288,156.3288,156.2195,156.2286,5634.0
2021-06-23 12:10:00,171.58,171.61,171.36,171.4,9386.0,156.2195,156.2468,156.0192,156.0556,9386.0
2021-06-23 12:20:00,171.4,171.42,171.32,171.32,3459.0,156.0556,156.0738,155.9828,155.9828,3459.0
2021-06-23 12:30:00,171.31,171.38,171.13,171.15,2397.0,155.9737,156.0374,155.8098,155.828,2397.0
2021-06-23 12:40:00,171.18,171.21,171.04,171.05,4630.0,155.8553,155.8826,155.7279,155.737,4630.0
2021-06-23 12:50:00,171.1,171.1,170.96,171.0,2208.0,155.7825,155.7825,155.655,155.6914,2208.0
2021-06-23 13:00:00,171.06,171.11,170.91,170.97,3157.0,155.7461,155.7916,155.6095,155.6641,3157.0
2021-06-23 13:10:00,171.06,171.2,171.02,171.09,2821.0,155.7461,155.8735,155.7097,155.7734,2821.0
2021-06-23 13:20:00,171.12,171.29,171.12,171.26,3522.0,155.8007,155.9555,155.8007,155.9282,3522.0
2021-06-23 13:30:00,171.31,171.31,171.01,171.01,7076.0,155.9737,155.9737,155.7005,155.7005,7076.0
2021-06-23 13:40:00,171.08,171.25,171.04,171.17,5801.0,155.7643,155.9191,155.7279,155.8462,5801.0
2021-06-23 13:50:00,171.19,171.22,171.1,171.13,4322.0,155.8644,155.8917,155.7825,155.8098,4322.0
2021-06-23 14:00:00,171.05,171.05,170.93,170.94,3625.0,155.737,155.737,155.6277,155.6368,3625.0
2021-06-23 14:10:00,170.99,171.0,170.85,170.97,4405.0,155.6823,155.6914,155.5549,155.6641,4405.0
2021-06-23 14:20:00,170.89,170.89,170.8,170.81,2815.0,155.5913,155.5913,155.5093,155.5185,2815.0
2021-06-23 14:30:00,170.78,170.79,170.56,170.6,6364.0,155.4911,155.5002,155.2908,155.3273,6364.0
2021-06-23 14:40:00,170.59,170.59,170.39,170.48,9614.0,155.3181,155.3181,155.1361,155.218,9614.0
2021-06-23 14:50:00,170.49,170.54,170.4,170.49,6221.0,155.2271,155.2726,155.1452,155.2271,6221.0
2021-06-23 15:00:00,170.56,170.62,170.52,170.59,6790.0,155.2908,155.3455,155.2544,155.3181,6790.0
2021-06-23 15:10:00,170.61,170.83,170.61,170.74,6611.0,155.3364,155.5367,155.3364,155.4547,6611.0
2021-06-23 15:20:00,170.76,170.9,170.67,170.8,5448.0,155.4729,155.6004,155.391,155.5093,5448.0
2021-06-23 15:30:00,170.78,170.87,170.69,170.69,12789.0,155.4911,155.5731,155.4092,155.4092,12789.0
2021-06-23 15:40:00,170.71,170.86,170.66,170.66,11594.0,155.4274,155.564,155.3819,155.3819,11594.0
2021-06-23 15:50:00,170.68,170.68,170.33,170.38,33393.0,155.4001,155.4001,155.0814,155.1269,33393.0
2021-06-24 09:30:00,170.1,171.92,169.49,171.81,120429.0,154.872,156.5291,154.3166,156.4289,120429.0
2021-06-24 09:40:00,171.76,171.8,170.58,171.06,237286.0,156.3834,156.4198,155.309,155.7461,237286.0
2021-06-24 09:50:00,171.06,172.4,170.55,172.32,209505.0,155.7461,156.9661,155.2817,156.8933,209505.0
2021-06-24 10:00:00,172.42,173.62,172.15,172.94,159838.0,156.9843,158.0769,156.7385,157.4578,159838.0
2021-06-24 10:10:00,172.94,172.96,171.13,171.38,79445.0,157.4578,157.476,155.8098,156.0374,79445.0
2021-06-24 10:20:00,171.28,172.23,171.28,172.16,18282.0,155.9464,156.8113,155.9464,156.7476,18282.0
2021-06-24 10:30:00,172.17,172.77,172.09,172.59,50480.0,156.7567,157.303,156.6839,157.1391,50480.0
2021-06-24 10:40:00,172.61,173.06,172.58,172.95,30584.0,157.1573,157.567,157.13,157.4669,30584.0
2021-06-24 10:50:00,172.95,173.19,172.84,172.98,19835.0,157.4669,157.6854,157.3667,157.4942,19835.0
2021-06-24 11:00:00,172.96,173.3,172.95,173.24,44179.0,157.476,157.7855,157.4669,157.7309,44179.0
2021-06-24 11:10:00,173.28,173.56,173.03,173.16,33718.0,157.7673,158.0223,157.5397,157.6581,33718.0
2021-06-24 11:20:00,173.13,173.37,173.0,173.37,25029.0,157.6308,157.8493,157.5124,157.8493,25029.0
2021-06-24 11:30:00,173.3,173.41,173.25,173.33,14021.0,157.7855,157.8857,157.74,157.8129,14021.0
2021-06-24 11:40:00,173.36,173.37,172.83,172.89,14296.0,157.8402,157.8493,157.3576,157.4122,14296.0
2021-06-24 11:50:00,172.89,172.9,172.38,172.4,9035.0,157.4122,157.4213,156.9479,156.9661,9035.0
2021-06-24 12:00:00,172.41,172.6,172.41,172.5,16225.0,156.9752,157.1482,156.9752,157.0572,16225.0
2021-06-24 12:10:00,172.48,172.59,172.47,172.53,9452.0,157.0389,157.1391,157.0298,157.0845,9452.0
2021-06-24 12:20:00,172.55,172.61,172.44,172.49,8380.0,157.1027,157.1573,157.0025,157.0481,8380.0
2021-06-24 12:30:00,172.46,172.75,172.46,172.7,4749.0,157.0207,157.2848,157.0207,157.2393,4749.0
2021-06-24 12:40:00,172.72,172.74,172.6,172.64,6533.0,157.2575,157.2757,157.1482,157.1846,6533.0
2021-06-24 12:50:00,172.63,172.63,172.33,172.54,11584.0,157.1755,157.1755,156.9024,157.0936,11584.0
2021-06-24 13:00:00,172.56,172.57,172.28,172.34,7951.0,157.1118,157.1209,156.8569,156.9115,7951.0
2021-06-24 13:10:00,172.37,172.52,172.27,172.44,5630.0,156.9388,157.0754,156.8477,157.0025,5630.0
2021-06-24 13:20:00,172.36,172.39,172.13,172.22,8949.0,156.9297,156.957,156.7203,156.8022,8949.0
2021-06-24 13:30:00,172.24,172.43,172.22,172.3,11481.0,156.8204,156.9934,156.8022,156.8751,11481.0
2021-06-24 13:40:00,172.34,172.59,172.34,172.53,8095.0,156.9115,157.1391,156.9115,157.0845,8095.0
2021-06-24 13:50:00,172.5,172.63,172.28,172.28,5927.0,157.0572,157.1755,156.8569,156.8569,5927.0
2021-06-24 14:00:00,172.25,172.52,172.24,172.46,4317.0,156.8295,157.0754,156.8204,157.0207,4317.0
2021-06-24 14:10:00,172.45,172.45,172.27,172.39,5044.0,157.0116,157.0116,156.8477,156.957,5044.0
2021-06-24 14:20:00,172.51,172.61,172.46,172.61,5366.0,157.0663,157.1573,157.0207,157.1573,5366.0
2021-06-24 14:30:00,172.57,172.62,172.47,172.58,4456.0,157.1209,157.1664,157.0298,157.13,4456.0
2021-06-24 14:40:00,172.56,172.71,172.52,172.69,3633.0,157.1118,157.2484,157.0754,157.2301,3633.0
2021-06-24 14:50:00,172.66,173.04,172.54,173.04,17442.0,157.2028,157.5488,157.0936,157.5488,17442.0
2021-06-24 15:00:00,173.07,173.26,172.72,172.89,23288.0,157.5761,157.7491,157.2575,157.4122,23288.0
2021-06-24 15:10:00,172.88,173.0,172.53,172.53,11498.0,157.4031,157.5124,157.0845,157.0845,11498.0
2021-06-24 15:20:00,172.62,172.63,172.41,172.63,13030.0,157.1664,157.1755,156.9752,157.1755,13030.0
2021-06-24 15:30:00,172.6,172.6,172.25,172.31,12759.0,157.1482,157.1482,156.8295,156.8842,12759.0
2021-06-24 15:40:00,172.28,172.71,172.28,172.71,25637.0,156.8569,157.2484,156.8569,157.2484,25637.0
2021-06-24 15:50:00,172.72,172.74,172.21,172.39,78405.0,157.2575,157.2757,156.7931,156.957,78405.0
2021-06-25 09:30:00,172.55,172.84,172.07,172.19,23674.0,157.1027,157.3667,156.6657,156.7749,23674.0
2021-06-25 09:40:00,172.33,172.33,171.97,172.08,11429.0,156.9024,156.9024,156.5746,156.6748,11429.0
2021-06-25 09:50:00,172.12,172.57,172.12,172.57,15366.0,156.7112,157.1209,156.7112,157.1209,15366.0
2021-06-25 10:00:00,172.48,172.57,172.16,172.39,9700.0,157.0389,157.1209,156.7476,156.957,9700.0
2021-06-25 10:10:00,172.29,172.38,172.06,172.34,7611.0,156.866,156.9479,156.6565,156.9115,7611.0
2021-06-25 10:20:00,172.34,172.8,172.32,172.47,20896.0,156.9115,157.3303,156.8933,157.0298,20896.0
2021-06-25 10:30:00,172.43,172.54,172.25,172.35,14121.0,156.9934,157.0936,156.8295,156.9206,14121.0
2021-06-25 10:40:00,172.39,172.41,172.26,172.35,8877.0,156.957,156.9752,156.8386,156.9206,8877.0
2021-06-25 10:50:00,172.38,172.54,172.32,172.53,11427.0,156.9479,157.0936,156.8933,157.0845,11427.0
2021-06-25 11:00:00,172.48,172.5,172.29,172.39,13882.0,157.0389,157.0572,156.866,156.957,13882.0
2021-06-25 11:10:00,172.37,172.62,172.34,172.55,6958.0,156.9388,157.1664,156.9115,157.1027,6958.0
2021-06-25 11:20:00,172.59,172.67,172.56,172.63,9071.0,157.1391,157.2119,157.1118,157.1755,9071.0
2021-06-25 11:30:00,172.61,172.75,172.59,172.7,5001.0,157.1573,157.2848,157.1391,157.2393,5001.0
2021-06-25 11:40:00,172.7,172.99,172.68,172.99,7105.0,157.2393,157.5033,157.221,157.5033,7105.0
2021-06-25 11:50:00,172.94,172.97,172.81,172.81,12892.0,157.4578,157.4851,157.3394,157.3394,12892.0
2021-06-25 12:00:00,172.78,172.8,172.55,172.63,4522.0,157.3121,157.3303,157.1027,157.1755,4522.0
2021-06-25 12:10:00,172.69,172.96,172.69,172.93,6457.0,157.2301,157.476,157.2301,157.4487,6457.0
2021-06-25 12:20:00,172.91,173.01,172.88,172.95,8909.0,157.4305,157.5215,157.4031,157.4669,8909.0
2021-06-25 12:30:00,172.97,173.1,172.97,173.08,4894.0,157.4851,157.6034,157.4851,157.5852,4894.0
2021-06-25 12:40:00,173.1,173.14,173.03,173.12,5292.0,157.6034,157.6399,157.5397,157.6217,5292.0
2021-06-25 12:50:00,173.11,173.21,173.08,173.19,2647.0,157.6125,157.7036,157.5852,157.6854,2647.0
2021-06-25 13:00:00,173.18,173.3,173.18,173.3,5251.0,157.6763,157.7855,157.6763,157.7855,5251.0
2021-06-25 13:10:00,173.28,173.33,173.2,173.2,3663.0,157.7673,157.8129,157.6945,157.6945,3663.0
2021-06-25 13:20:00,173.24,173.26,173.14,173.24,3670.0,157.7309,157.7491,157.6399,157.7309,3670.0
2021-06-25 13:30:00,173.22,173.32,173.13,173.19,3808.0,157.7127,157.8037,157.6308,157.6854,3808.0
2021-06-25 13:40:00,173.17,173.31,173.17,173.28,6515.0,157.6672,157.7946,157.6672,157.7673,6515.0
2021-06-25 13:50:00,173.24,173.38,173.24,173.34,5643.0,157.7309,157.8584,157.7309,157.822,5643.0
2021-06-25 14:00:00,173.34,174.06,173.22,173.5,208596.0,157.822,158.4775,157.7127,157.9676,208596.0
2021-06-25 14:10:00,173.57,173.74,173.45,173.56,36622.0,158.0314,158.1861,157.9221,158.0223,36622.0
2021-06-25 14:20:00,173.54,173.7,173.39,173.7,31113.0,158.0041,158.1497,157.8675,158.1497,31113.0
2021-06-25 14:30:00,173.69,173.83,173.66,173.73,13637.0,158.1406,158.2681,158.1133,158.177,13637.0
2021-06-25 14:40:00,173.75,174.09,173.75,174.04,18965.0,158.1953,158.5048,158.1953,158.4593,18965.0
2021-06-25 14:50:00,174.07,174.32,174.01,174.12,31735.0,158.4866,158.7142,158.432,158.5321,31735.0
2021-06-25 15:00:00,174.07,174.53,173.98,174.3,17513.0,158.4866,158.9054,158.4047,158.696,17513.0
2021-06-25 15:10:00,174.32,174.53,174.25,174.36,14495.0,158.7142,158.9054,158.6505,158.7506,14495.0
2021-06-25 15:20:00,174.35,174.36,174.19,174.24,24734.0,158.7415,158.7506,158.5959,158.6414,24734.0
2021-06-25 15:30:00,174.2,174.57,174.06,174.47,28645.0,158.605,158.9418,158.4775,158.8508,28645.0
2021-06-25 15:40:00,174.47,174.75,174.41,174.75,34738.0,158.8508,159.1057,158.7962,159.1057,34738.0
2021-06-25 15:50:00,174.73,175.34,174.46,175.06,239444.0,159.0875,159.6429,158.8417,159.388,239444.0
2021-06-28 09:30:00,175.15,175.3,174.28,174.45,32020.0,159.4699,159.6065,158.6778,158.8326,32020.0
2021-06-28 09:40:00,174.47,174.89,174.25,174.86,13588.0,158.8508,159.2332,158.6505,159.2059,13588.0
2021-06-28 09:50:00,174.8,175.62,174.8,175.62,12660.0,159.1513,159.8978,159.1513,159.8978,12660.0
2021-06-28 10:00:00,175.59,175.66,175.27,175.54,10922.0,159.8705,159.9343,159.5792,159.825,10922.0
2021-06-28 10:10:00,175.54,175.86,175.21,175.27,10731.0,159.825,160.1164,159.5245,159.5792,10731.0
2021-06-28 10:20:00,175.27,175.5,175.0,175.38,17081.0,159.5792,159.7886,159.3333,159.6793,17081.0
2021-06-28 10:30:00,175.39,175.39,174.89,175.06,13499.0,159.6884,159.6884,159.2332,159.388,13499.0
2021-06-28 10:40:00,175.03,175.1,174.88,174.9,14329.0,159.3607,159.4244,159.2241,159.2423,14329.0
2021-06-28 10:50:00,174.95,175.01,174.6,174.6,6845.0,159.2878,159.3425,158.9692,158.9692,6845.0
2021-06-28 11:00:00,174.64,174.95,174.6,174.67,8870.0,159.0056,159.2878,158.9692,159.0329,8870.0
2021-06-28 11:10:00,174.64,174.64,174.39,174.52,8735.0,159.0056,159.0056,158.778,158.8963,8735.0
2021-06-28 11:20:00,174.46,174.66,174.31,174.49,14572.0,158.8417,159.0238,158.7051,158.869,14572.0
2021-06-28 11:30:00,174.48,174.63,174.31,174.31,9619.0,158.8599,158.9965,158.7051,158.7051,9619.0
2021-06-28 11:40:00,174.31,174.88,174.29,174.88,12613.0,158.7051,159.2241,158.6869,159.2241,12613.0
2021-06-28 11:50:00,174.88,174.89,174.49,174.51,11531.0,159.2241,159.2332,158.869,158.8872,11531.0
2021-06-28 12:00:00,174.53,174.58,174.41,174.44,7901.0,158.9054,158.9509,158.7962,158.8235,7901.0
2021-06-28 12:10:00,174.41,174.44,174.3,174.3,7364.0,158.7962,158.8235,158.696,158.696,7364.0
2021-06-28 12:20:00,174.34,174.35,174.02,174.06,8083.0,158.7324,158.7415,158.4411,158.4775,8083.0
2021-06-28 12:30:00,174.04,174.21,173.96,174.16,5679.0,158.4593,158.6141,158.3865,158.5685,5679.0
2021-06-28 12:40:00,174.14,174.21,173.97,174.04,5529.0,158.5503,158.6141,158.3956,158.4593,5529.0
2021-06-28 12:50:00,174.02,174.12,173.89,173.9,3635.0,158.4411,158.5321,158.3227,158.3318,3635.0
2021-06-28 13:00:00,173.86,174.09,173.86,174.03,13039.0,158.2954,158.5048,158.2954,158.4502,13039.0
2021-06-28 13:10:00,174.05,174.11,173.86,173.89,5626.0,158.4684,158.523,158.2954,158.3227,5626.0
2021-06-28 13:20:00,173.92,174.05,173.92,174.05,4365.0,158.35,158.4684,158.35,158.4684,4365.0
2021-06-28 13:30:00,174.05,174.18,173.94,174.17,6719.0,158.4684,158.5868,158.3682,158.5777,6719.0
2021-06-28 13:40:00,174.23,174.35,174.21,174.32,10338.0,158.6323,158.7415,158.6141,158.7142,10338.0
2021-06-28 13:50:00,174.33,174.48,174.28,174.48,4826.0,158.7233,158.8599,158.6778,158.8599,4826.0
2021-06-28 14:00:00,174.51,174.56,174.4,174.48,10120.0,158.8872,158.9327,158.7871,158.8599,10120.0
2021-06-28 14:10:00,174.46,174.55,174.33,174.38,9451.0,158.8417,158.9236,158.7233,158.7689,9451.0
2021-06-28 14:20:00,174.37,174.42,174.28,174.29,5272.0,158.7597,158.8053,158.6778,158.6869,5272.0
2021-06-28 14:30:00,174.29,174.39,174.28,174.37,6250.0,158.6869,158.778,158.6778,158.7597,6250.0
2021-06-28 14:40:00,174.33,174.39,174.1,174.3,18468.0,158.7233,158.778,158.5139,158.696,18468.0
2021-06-28 14:50:00,174.28,174.28,174.11,174.12,11023.0,158.6778,158.6778,158.523,158.5321,11023.0
2021-06-28 15:00:00,174.21,174.37,174.19,174.3,6741.0,158.6141,158.7597,158.5959,158.696,6741.0
2021-06-28 15:10:00,174.31,174.55,174.2,174.53,7031.0,158.7051,158.9236,158.605,158.9054,7031.0
2021-06-28 15:20:00,174.52,174.67,174.48,174.54,5490.0,158.8963,159.0329,158.8599,158.9145,5490.0
2021-06-28 15:30:00,174.59,174.72,174.55,174.69,7566.0,158.9601,159.0784,158.9236,159.0511,7566.0
2021-06-28 15:40:00,174.7,174.85,174.66,174.67,12815.0,159.0602,159.1968,159.0238,159.0329,12815.0
2021-06-28 15:50:00,174.69,174.83,174.44,174.54,73184.0,159.0511,159.1786,158.8235,158.9145,73184.0
2021-06-29 09:30:00,174.18,174.88,174.07,174.52,22257.0,158.5868,159.2241,158.4866,158.8963,22257.0
2021-06-29 09:40:00,174.74,174.87,174.27,174.46,16801.0,159.0966,159.215,158.6687,158.8417,16801.0
2021-06-29 09:50:00,174.36,174.46,173.79,173.79,7136.0,158.7506,158.8417,158.2317,158.2317,7136.0
2021-06-29 10:00:00,173.78,174.26,173.74,174.19,8825.0,158.2226,158.6596,158.1861,158.5959,8825.0
2021-06-29 10:10:00,174.17,174.2,173.87,173.88,6758.0,158.5777,158.605,158.3045,158.3136,6758.0
2021-06-29 10:20:00,173.9,173.99,173.54,173.61,8046.0,158.3318,158.4138,158.0041,158.0678,8046.0
2021-06-29 10:30:00,173.58,173.79,173.35,173.79,10235.0,158.0405,158.2317,157.8311,158.2317,10235.0
2021-06-29 10:40:00,173.88,173.88,173.63,173.78,8385.0,158.3136,158.3136,158.086,158.2226,8385.0
2021-06-29 10:50:00,173.78,173.99,173.78,173.87,4919.0,158.2226,158.4138,158.2226,158.3045,4919.0
2021-06-29 11:00:00,173.75,173.91,173.56,173.8,6130.0,158.1953,158.3409,158.0223,158.2408,6130.0
2021-06-29 11:10:00,173.84,173.88,173.62,173.71,2065.0,158.2772,158.3136,158.0769,158.1588,2065.0
2021-06-29 11:20:00,173.66,173.79,173.5,173.74,8032.0,158.1133,158.2317,157.9676,158.1861,8032.0
2021-06-29 11:30:00,173.7,173.8,173.47,173.67,7404.0,158.1497,158.2408,157.9403,158.1224,7404.0
2021-06-29 11:40:00,173.66,173.72,173.51,173.51,11773.0,158.1133,158.1679,157.9767,157.9767,11773.0
2021-06-29 11:50:00,173.39,173.48,173.03,173.08,31336.0,157.8675,157.9494,157.5397,157.5852,31336.0
2021-06-29 12:00:00,173.04,173.4,173.01,173.04,15935.0,157.5488,157.8766,157.5215,157.5488,15935.0
2021-06-29 12:10:00,173.05,173.08,172.86,173.06,6224.0,157.5579,157.5852,157.3849,157.567,6224.0
2021-06-29 12:20:00,173.12,173.15,172.95,173.15,10073.0,157.6217,157.649,157.4669,157.649,10073.0
2021-06-29 12:30:00,173.15,173.25,173.14,173.16,6833.0,157.649,157.74,157.6399,157.6581,6833.0
2021-06-29 12:40:00,173.19,173.4,173.14,173.4,8242.0,157.6854,157.8766,157.6399,157.8766,8242.0
2021-06-29 12:50:00,173.33,173.36,173.14,173.15,5466.0,157.8129,157.8402,157.6399,157.649,5466.0
2021-06-29 13:00:00,173.21,173.27,173.1,173.1,7302.0,157.7036,157.7582,157.6034,157.6034,7302.0
2021-06-29 13:10:00,173.1,173.14,172.94,173.11,10442.0,157.6034,157.6399,157.4578,157.6125,10442.0
2021-06-29 13:20:00,173.11,173.11,172.74,172.85,9585.0,157.6125,157.6125,157.2757,157.3758,9585.0
2021-06-29 13:30:00,172.85,172.86,172.46,172.56,16902.0,157.3758,157.3849,157.0207,157.1118,16902.0
2021-06-29 13:40:00,172.55,172.55,172.34,172.5,13438.0,157.1027,157.1027,156.9115,157.0572,13438.0
2021-06-29 13:50:00,172.52,172.67,172.37,172.41,6482.0,157.0754,157.2119,156.9388,156.9752,6482.0
2021-06-29 14:00:00,172.38,172.69,172.34,172.49,22823.0,156.9479,157.2301,156.9115,157.0481,22823.0
2021-06-29 14:10:00,172.49,172.53,172.1,172.36,82641.0,157.0481,157.0845,156.693,156.9297,82641.0
2021-06-29 14:20:00,172.33,172.33,172.2,172.24,11257.0,156.9024,156.9024,156.784,156.8204,11257.0
2021-06-29 14:30:00,172.24,172.24,172.04,172.09,9482.0,156.8204,156.8204,156.6383,156.6839,9482.0
2021-06-29 14:40:00,172.06,172.2,172.06,172.14,12535.0,156.6565,156.784,156.6565,156.7294,12535.0
2021-06-29 14:50:00,172.11,172.11,171.86,171.94,6786.0,156.7021,156.7021,156.4745,156.5473,6786.0
2021-06-29 15:00:00,172.02,172.03,171.72,171.76,28041.0,156.6201,156.6292,156.347,156.3834,28041.0
2021-06-29 15:10:00,171.76,171.87,171.52,171.85,14461.0,156.3834,156.4836,156.1649,156.4653,14461.0
2021-06-29 15:20:00,171.88,172.08,171.8,171.86,22120.0,156.4927,156.6748,156.4198,156.4745,22120.0
2021-06-29 15:30:00,171.87,171.95,171.69,171.95,17741.0,156.4836,156.5564,156.3197,156.5564,17741.0
2021-06-29 15:40:00,171.94,172.05,171.72,171.87,38120.0,156.5473,156.6474,156.347,156.4836,38120.0
2021-06-29 15:50:00,171.93,172.23,171.89,171.92,99161.0,156.5382,156.8113,156.5018,156.5291,99161.0
2021-06-30 09:30:00,172.0,173.25,171.9,172.76,25500.0,156.6019,157.74,156.5109,157.2939,25500.0
2021-06-30 09:40:00,172.79,172.85,172.56,172.74,18001.0,157.3212,157.3758,157.1118,157.2757,18001.0
2021-06-30 09:50:00,172.8,173.24,172.71,173.24,20370.0,157.3303,157.7309,157.2484,157.7309,20370.0
2021-06-30 10:00:00,173.24,173.38,172.87,173.21,11027.0,157.7309,157.8584,157.394,157.7036,11027.0
2021-06-30 10:10:00,173.31,173.32,172.78,172.91,10230.0,157.7946,157.8037,157.3121,157.4305,10230.0
2021-06-30 10:20:00,172.99,173.28,172.88,173.28,9010.0,157.5033,157.7673,157.4031,157.7673,9010.0
2021-06-30 10:30:00,173.22,173.65,173.22,173.56,9172.0,157.7127,158.1042,157.7127,158.0223,9172.0
2021-06-30 10:40:00,173.53,173.84,173.5,173.83,14162.0,157.9949,158.2772,157.9676,158.2681,14162.0
2021-06-30 10:50:00,173.81,173.94,173.58,173.94,36716.0,158.2499,158.3682,158.0405,158.3682,36716.0
2021-06-30 11:00:00,173.96,173.96,173.62,173.69,16899.0,158.3865,158.3865,158.0769,158.1406,16899.0
2021-06-30 11:10:00,173.68,173.82,173.59,173.82,11246.0,158.1315,158.259,158.0496,158.259,11246.0
2021-06-30 11:20:00,173.8,173.91,173.77,173.84,11076.0,158.2408,158.3409,158.2135,158.2772,11076.0
2021-06-30 11:30:00,173.8,173.9,173.68,173.87,10496.0,158.2408,158.3318,158.1315,158.3045,10496.0
2021-06-30 11:40:00,173.87,174.05,173.74,173.94,8594.0,158.3045,158.4684,158.1861,158.3682,8594.0
2021-06-30 11:50:00,173.96,174.25,173.9,174.05,11401.0,158.3865,158.6505,158.3318,158.4684,11401.0
2021-06-30 12:00:00,174.03,174.17,173.95,173.98,9436.0,158.4502,158.5777,158.3773,158.4047,9436.0
2021-06-30 12:10:00,173.96,173.97,173.69,173.71,10631.0,158.3865,158.3956,158.1406,158.1588,10631.0
2021-06-30 12:20:00,173.69,173.89,173.62,173.79,12551.0,158.1406,158.3227,158.0769,158.2317,12551.0
2021-06-30 12:30:00,173.79,173.9,173.75,173.85,8284.0,158.2317,158.3318,158.1953,158.2863,8284.0
2021-06-30 12:40:00,173.85,173.96,173.78,173.85,7034.0,158.2863,158.3865,158.2226,158.2863,7034.0
2021-06-30 12:50:00,173.84,173.92,173.73,173.76,9126.0,158.2772,158.35,158.177,158.2044,9126.0
2021-06-30 13:00:00,173.8,173.8,173.62,173.64,8297.0,158.2408,158.2408,158.0769,158.0951,8297.0
2021-06-30 13:10:00,173.64,173.67,173.53,173.61,5375.0,158.0951,158.1224,157.9949,158.0678,5375.0
2021-06-30 13:20:00,173.63,173.63,173.47,173.49,9622.0,158.086,158.086,157.9403,157.9585,9622.0
2021-06-30 13:30:00,173.5,173.71,173.46,173.71,13840.0,157.9676,158.1588,157.9312,158.1588,13840.0
2021-06-30 13:40:00,173.72,173.73,173.57,173.66,8641.0,158.1679,158.177,158.0314,158.1133,8641.0
2021-06-30 13:50:00,173.66,173.67,173.52,173.63,7533.0,158.1133,158.1224,157.9858,158.086,7533.0
2021-06-30 14:00:00,173.65,173.83,173.59,173.83,10304.0,158.1042,158.2681,158.0496,158.2681,10304.0
2021-06-30 14:10:00,173.8,174.01,173.77,173.91,11887.0,158.2408,158.432,158.2135,158.3409,11887.0
2021-06-30 14:20:00,173.92,173.98,173.85,173.93,12772.0,158.35,158.4047,158.2863,158.3591,12772.0
2021-06-30 14:30:00,173.91,173.94,173.64,173.71,13255.0,158.3409,158.3682,158.0951,158.1588,13255.0
2021-06-30 14:40:00,173.69,173.77,173.49,173.51,11726.0,158.1406,158.2135,157.9585,157.9767,11726.0
2021-06-30 14:50:00,173.51,173.62,173.48,173.51,15666.0,157.9767,158.0769,157.9494,157.9767,15666.0
2021-06-30 15:00:00,173.57,173.68,173.57,173.67,14765.0,158.0314,158.1315,158.0314,158.1224,14765.0
2021-06-30 15:10:00,173.7,173.77,173.67,173.72,17968.0,158.1497,158.2135,158.1224,158.1679,17968.0
2021-06-30 15:20:00,173.74,173.74,173.51,173.56,16325.0,158.1861,158.1861,157.9767,158.0223,16325.0
2021-06-30 15:30:00,173.55,173.89,173.4,173.86,33005.0,158.0132,158.3227,157.8766,158.2954,33005.0
2021-06-30 15:40:00,173.87,174.05,173.71,174.0,39590.0,158.3045,158.4684,158.1588,158.4229,39590.0
2021-06-30 15:50:00,174.0,174.4,173.83,174.17,159099.0,158.4229,158.7871,158.2681,158.5777,159099.0
2021-07-01 09:30:00,174.21,174.73,173.67,174.73,14692.0,158.6141,159.0875,158.1224,159.0875,14692.0
2021-07-01 09:40:00,174.69,174.77,174.38,174.47,12114.0,159.0511,159.1239,158.7689,158.8508,12114.0
2021-07-01 09:50:00,174.59,174.7,174.44,174.46,10000.0,158.9601,159.0602,158.8235,158.8417,10000.0
2021-07-01 10:00:00,174.47,174.9,174.34,174.41,25383.0,158.8508,159.2423,158.7324,158.7962,25383.0
2021-07-01 10:10:00,174.22,174.41,174.16,174.29,7388.0,158.6232,158.7962,158.5685,158.6869,7388.0
2021-07-01 10:20:00,174.21,174.21,173.91,173.95,6207.0,158.6141,158.6141,158.3409,158.3773,6207.0
2021-07-01 10:30:00,174.01,174.25,173.97,174.16,7076.0,158.432,158.6505,158.3956,158.5685,7076.0
2021-07-01 10:40:00,174.21,174.38,174.09,174.38,6833.0,158.6141,158.7689,158.5048,158.7689,6833.0
2021-07-01 10:50:00,174.41,174.45,174.12,174.32,9546.0,158.7962,158.8326,158.5321,158.7142,9546.0
2021-07-01 11:00:00,174.34,174.69,174.34,174.57,12151.0,158.7324,159.0511,158.7324,158.9418,12151.0
2021-07-01 11:10:00,174.52,174.88,174.52,174.87,9848.0,158.8963,159.2241,158.8963,159.215,9848.0
2021-07-01 11:20:00,174.88,175.22,174.86,175.19,24216.0,159.2241,159.5337,159.2059,159.5063,24216.0
2021-07-01 11:30:00,175.15,175.37,175.15,175.37,9158.0,159.4699,159.6702,159.4699,159.6702,9158.0
2021-07-01 11:40:00,175.29,175.3,175.06,175.06,5687.0,159.5974,159.6065,159.388,159.388,5687.0
2021-07-01 11:50:00,175.06,175.23,175.03,175.22,8785.0,159.388,159.5428,159.3607,159.5337,8785.0
2021-07-01 12:00:00,175.19,175.44,175.18,175.44,10278.0,159.5063,159.734,159.4972,159.734,10278.0
2021-07-01 12:10:00,175.43,175.43,175.15,175.2,10175.0,159.7249,159.7249,159.4699,159.5154,10175.0
2021-07-01 12:20:00,175.22,175.27,175.15,175.22,10208.0,159.5337,159.5792,159.4699,159.5337,10208.0
2021-07-01 12:30:00,175.21,175.43,175.16,175.39,8098.0,159.5245,159.7249,159.479,159.6884,8098.0
2021-07-01 12:40:00,175.42,175.46,175.26,175.28,7109.0,159.7157,159.7522,159.5701,159.5883,7109.0
2021-07-01 12:50:00,175.3,175.43,175.12,175.12,6882.0,159.6065,159.7249,159.4426,159.4426,6882.0
2021-07-01 13:00:00,175.12,175.22,175.01,175.01,4351.0,159.4426,159.5337,159.3425,159.3425,4351.0
2021-07-01 13:10:00,175.05,175.25,175.03,175.23,2571.0,159.3789,159.561,159.3607,159.5428,2571.0
2021-07-01 13:20:00,175.25,175.25,175.0,175.05,8781.0,159.561,159.561,159.3333,159.3789,8781.0
2021-07-01 13:30:00,175.08,175.11,174.83,174.9,15766.0,159.4062,159.4335,159.1786,159.2423,15766.0
2021-07-01 13:40:00,174.9,174.9,174.55,174.55,47610.0,159.2423,159.2423,158.9236,158.9236,47610.0
2021-07-01 13:50:00,174.54,174.72,174.54,174.65,5337.0,158.9145,159.0784,158.9145,159.0147,5337.0
2021-07-01 14:00:00,174.63,174.65,174.48,174.65,11876.0,158.9965,159.0147,158.8599,159.0147,11876.0
2021-07-01 14:10:00,174.75,174.78,174.53,174.61,8970.0,159.1057,159.133,158.9054,158.9783,8970.0
2021-07-01 14:20:00,174.59,174.76,174.54,174.59,11679.0,158.9601,159.1148,158.9145,158.9601,11679.0
2021-07-01 14:30:00,174.59,174.63,174.38,174.45,13486.0,158.9601,158.9965,158.7689,158.8326,13486.0
2021-07-01 14:40:00,174.44,174.45,174.09,174.19,11731.0,158.8235,158.8326,158.5048,158.5959,11731.0
2021-07-01 14:50:00,174.23,174.24,174.04,174.2,9830.0,158.6323,158.6414,158.4593,158.605,9830.0
2021-07-01 15:00:00,174.16,174.2,173.92,173.97,13683.0,158.5685,158.605,158.35,158.3956,13683.0
2021-07-01 15:10:00,174.01,174.07,173.76,173.76,15450.0,158.432,158.4866,158.2044,158.2044,15450.0
2021-07-01 15:20:00,173.75,173.88,173.73,173.81,10930.0,158.1953,158.3136,158.177,158.2499,10930.0
2021-07-01 15:30:00,173.81,173.83,173.44,173.49,22095.0,158.2499,158.2681,157.913,157.9585,22095.0
2021-07-01 15:40:00,173.49,173.68,173.44,173.67,31207.0,157.9585,158.1315,157.913,158.1224,31207.0
2021-07-01 15:50:00,173.72,173.77,173.45,173.7,88051.0,158.1679,158.2135,157.9221,158.1497,88051.0
2021-07-02 09:30:00,174.33,174.66,174.18,174.61,13641.0,158.7233,159.0238,158.5868,158.9783,13641.0
2021-07-02 09:40:00,174.42,174.73,174.3,174.7,8301.0,158.8053,159.0875,158.696,159.0602,8301.0
2021-07-02 09:50:00,174.6,174.79,174.34,174.75,7690.0,158.9692,159.1421,158.7324,159.1057,7690.0
2021-07-02 10:00:00,174.77,174.91,174.38,174.44,8850.0,159.1239,159.2514,158.7689,158.8235,8850.0
2021-07-02 10:10:00,174.46,174.56,174.25,174.29,8894.0,158.8417,158.9327,158.6505,158.6869,8894.0
2021-07-02 10:20:00,174.33,174.34,174.01,174.09,6504.0,158.7233,158.7324,158.432,158.5048,6504.0
2021-07-02 10:30:00,174.3,174.43,174.27,174.38,5046.0,158.696,158.8144,158.6687,158.7689,5046.0
2021-07-02 10:40:00,174.41,174.41,174.01,174.02,6473.0,158.7962,158.7962,158.432,158.4411,6473.0
2021-07-02 10:50:00,174.04,174.07,173.88,173.99,4780.0,158.4593,158.4866,158.3136,158.4138,4780.0
2021-07-02 11:00:00,173.98,174.24,173.85,173.97,12976.0,158.4047,158.6414,158.2863,158.3956,12976.0
2021-07-02 11:10:00,174.0,174.27,173.96,174.19,7145.0,158.4229,158.6687,158.3865,158.5959,7145.0
2021-07-02 11:20:00,174.18,174.27,174.11,174.22,3612.0,158.5868,158.6687,158.523,158.6232,3612.0
2021-07-02 11:30:00,174.34,174.34,174.08,174.08,4638.0,158.7324,158.7324,158.4957,158.4957,4638.0
2021-07-02 11:40:00,174.19,174.26,174.03,174.18,6694.0,158.5959,158.6596,158.4502,158.5868,6694.0
2021-07-02 11:50:00,174.26,174.34,174.24,174.31,4087.0,158.6596,158.7324,158.6414,158.7051,4087.0
2021-07-02 12:00:00,174.36,174.36,174.12,174.33,6668.0,158.7506,158.7506,158.5321,158.7233,6668.0
2021-07-02 12:10:00,174.38,174.44,174.31,174.43,6075.0,158.7689,158.8235,158.7051,158.8144,6075.0
2021-07-02 12:20:00,174.38,174.46,174.18,174.26,4141.0,158.7689,158.8417,158.5868,158.6596,4141.0
2021-07-02 12:30:00,174.27,174.28,174.21,174.27,3091.0,158.6687,158.6778,158.6141,158.6687,3091.0
2021-07-02 12:40:00,174.29,174.31,174.11,174.13,5935.0,158.6869,158.7051,158.523,158.5412,5935.0
2021-07-02 12:50:00,174.16,174.33,174.09,174.22,3407.0,158.5685,158.7233,158.5048,158.6232,3407.0
2021-07-02 13:00:00,174.25,174.42,174.25,174.27,1721.0,158.6505,158.8053,158.6505,158.6687,1721.0
2021-07-02 13:10:00,174.27,174.28,174.12,174.13,4490.0,158.6687,158.6778,158.5321,158.5412,4490.0
2021-07-02 13:20:00,174.19,174.38,174.15,174.3,26444.0,158.5959,158.7689,158.5594,158.696,26444.0
2021-07-02 13:30:00,174.32,174.38,174.25,174.31,6516.0,158.7142,158.7689,158.6505,158.7051,6516.0
2021-07-02 13:40:00,174.28,174.37,174.27,174.33,5471.0,158.6778,158.7597,158.6687,158.7233,5471.0
2021-07-02 13:50:00,174.33,174.48,174.29,174.47,6294.0,158.7233,158.8599,158.6869,158.8508,6294.0
2021-07-02 14:00:00,174.47,174.64,174.44,174.44,12398.0,158.8508,159.0056,158.8235,158.8235,12398.0
2021-07-02 14:10:00,174.47,174.51,174.3,174.37,5744.0,158.8508,158.8872,158.696,158.7597,5744.0
2021-07-02 14:20:00,174.33,174.39,174.24,174.33,3432.0,158.7233,158.778,158.6414,158.7233,3432.0
2021-07-02 14:30:00,174.36,174.47,174.3,174.36,3840.0,158.7506,158.8508,158.696,158.7506,3840.0
2021-07-02 14:40:00,174.39,174.49,174.27,174.28,7754.0,158.778,158.869,158.6687,158.6778,7754.0
2021-07-02 14:50:00,174.3,174.34,174.17,174.24,11063.0,158.696,158.7324,158.5777,158.6414,11063.0
2021-07-02 15:00:00,174.2,174.45,174.15,174.37,3809.0,158.605,158.8326,158.5594,158.7597,3809.0
2021-07-02 15:10:00,174.34,174.43,174.02,174.02,5226.0,158.7324,158.8144,158.4411,158.4411,5226.0
2021-07-02 15:20:00,174.0,174.08,173.93,174.03,9713.0,158.4229,158.4957,158.3591,158.4502,9713.0
2021-07-02 15:30:00,174.0,174.12,173.94,174.1,8833.0,158.4229,158.5321,158.3682,158.5139,8833.0
2021-07-02 15:40:00,174.12,174.2,174.03,174.14,14802.0,158.5321,158.605,158.4502,158.5503,14802.0
2021-07-02 15:50:00,174.04,174.14,173.65,174.01,71797.0,158.4593,158.5503,158.1042,158.432,71797.0
2021-07-06 09:30:00,174.11,174.25,173.75,174.11,20891.0,158.523,158.6505,158.1953,158.523,20891.0
2021-07-06 09:40:00,174.07,174.38,174.07,174.15,12541.0,158.4866,158.7689,158.4866,158.5594,12541.0
2021-07-06 09:50:00,174.13,174.44,174.13,174.29,10045.0,158.5412,158.8235,158.5412,158.6869,10045.0
2021-07-06 10:00:00,174.3,174.41,174.01,174.01,12015.0,158.696,158.7962,158.432,158.432,12015.0
2021-07-06 10:10:00,174.04,174.04,173.7,173.81,9725.0,158.4593,158.4593,158.1497,158.2499,9725.0
2021-07-06 10:20:00,173.84,173.87,173.62,173.65,26934.0,158.2772,158.3045,158.0769,158.1042,26934.0
2021-07-06 10:30:00,173.67,173.67,173.52,173.59,8363.0,158.1224,158.1224,157.9858,158.0496,8363.0
2021-07-06 10:40:00,173.58,173.58,173.08,173.15,13915.0,158.0405,158.0405,157.5852,157.649,13915.0
2021-07-06 10:50:00,173.15,173.24,173.0,173.22,7926.0,157.649,157.7309,157.5124,157.7127,7926.0
2021-07-06 11:00:00,173.19,173.37,173.1,173.31,14376.0,157.6854,157.8493,157.6034,157.7946,14376.0
2021-07-06 11:10:00,173.3,173.66,173.3,173.42,13809.0,157.7855,158.1133,157.7855,157.8948,13809.0
2021-07-06 11:20:00,173.47,173.66,173.41,173.41,15854.0,157.9403,158.1133,157.8857,157.8857,15854.0
2021-07-06 11:30:00,173.41,173.7,173.36,173.57,26719.0,157.8857,158.1497,157.8402,158.0314,26719.0
2021-07-06 11:40:00,173.59,174.04,173.53,174.0,19929.0,158.0496,158.4593,157.9949,158.4229,19929.0
2021-07-06 11:50:00,174.05,174.21,173.89,174.18,9026.0,158.4684,158.6141,158.3227,158.5868,9026.0
2021-07-06 12:00:00,174.16,174.3,174.03,174.19,8375.0,158.5685,158.696,158.4502,158.5959,8375.0
2021-07-06 12:10:00,174.25,174.65,174.24,174.62,11105.0,158.6505,159.0147,158.6414,158.9874,11105.0
2021-07-06 12:20:00,174.62,174.73,174.48,174.58,14656.0,158.9874,159.0875,158.8599,158.9509,14656.0
2021-07-06 12:30:00,174.64,174.64,174.36,174.47,10759.0,159.0056,159.0056,158.7506,158.8508,10759.0
2021-07-06 12:40:00,174.46,174.57,174.41,174.57,5688.0,158.8417,158.9418,158.7962,158.9418,5688.0
2021-07-06 12:50:00,174.55,174.55,174.35,174.35,4818.0,158.9236,158.9236,158.7415,158.7415,4818.0
2021-07-06 13:00:00,174.33,174.46,174.33,174.41,6675.0,158.7233,158.8417,158.7233,158.7962,6675.0
2021-07-06 13:10:00,174.44,174.5,174.36,174.36,7509.0,158.8235,158.8781,158.7506,158.7506,7509.0
2021-07-06 13:20:00,174.41,174.43,174.22,174.29,7926.0,158.7962,158.8144,158.6232,158.6869,7926.0
2021-07-06 13:30:00,174.26,174.44,174.26,174.27,4480.0,158.6596,158.8235,158.6596,158.6687,4480.0
2021-07-06 13:40:00,174.27,174.4,174.2,174.39,7680.0,158.6687,158.7871,158.605,158.778,7680.0
2021-07-06 13:50:00,174.41,174.59,174.37,174.46,4206.0,158.7962,158.9601,158.7597,158.8417,4206.0
2021-07-06 14:00:00,174.5,174.66,174.48,174.66,7925.0,158.8781,159.0238,158.8599,159.0238,7925.0
2021-07-06 14:10:00,174.66,174.66,174.51,174.59,5566.0,159.0238,159.0238,158.8872,158.9601,5566.0
2021-07-06 14:20:00,174.6,174.73,174.53,174.71,6250.0,158.9692,159.0875,158.9054,159.0693,6250.0
2021-07-06 14:30:00,174.83,174.95,174.73,174.73,5903.0,159.1786,159.2878,159.0875,159.0875,5903.0
2021-07-06 14:40:00,174.68,174.8,174.61,174.68,11246.0,159.042,159.1513,158.9783,159.042,11246.0
2021-07-06 14:50:00,174.67,174.8,174.65,174.74,11186.0,159.0329,159.1513,159.0147,159.0966,11186.0
2021-07-06 15:00:00,174.71,174.97,174.69,174.97,6150.0,159.0693,159.306,159.0511,159.306,6150.0
2021-07-06 15:10:00,174.96,175.0,174.85,174.88,9383.0,159.2969,159.3333,159.1968,159.2241,9383.0
2021-07-06 15:20:00,174.9,175.2,174.81,175.15,14772.0,159.2423,159.5154,159.1604,159.4699,14772.0
2021-07-06 15:30:00,175.16,175.38,175.11,175.33,16282.0,159.479,159.6793,159.4335,159.6338,16282.0
2021-07-06 15:40:00,175.34,175.42,175.18,175.39,22502.0,159.6429,159.7157,159.4972,159.6884,22502.0
2021-07-06 15:50:00,175.41,175.42,175.04,175.15,75281.0,159.7066,159.7157,159.3698,159.4699,75281.0
2021-07-07 09:30:00,175.08,176.0,174.94,175.9,24838.0,159.4062,160.2438,159.2787,160.1528,24838.0
2021-07-07 09:40:00,175.92,175.96,175.55,175.83,6821.0,160.171,160.2074,159.8341,160.089,6821.0
2021-07-07 09:50:00,175.89,176.0,175.62,175.72,7753.0,160.1437,160.2438,159.8978,159.9889,7753.0
2021-07-07 10:00:00,175.8,176.17,175.77,176.15,16138.0,160.0617,160.3986,160.0344,160.3804,16138.0
2021-07-07 10:10:00,176.12,176.32,175.96,176.27,6622.0,160.3531,160.5352,160.2074,160.4897,6622.0
2021-07-07 10:20:00,176.32,176.96,176.32,176.89,11392.0,160.5352,161.1179,160.5352,161.0541,11392.0
2021-07-07 10:30:00,176.9,177.32,176.89,177.31,10901.0,161.0633,161.4457,161.0541,161.4365,10901.0
2021-07-07 10:40:00,177.33,177.79,177.28,177.79,17501.0,161.4548,161.8736,161.4092,161.8736,17501.0
2021-07-07 10:50:00,177.79,177.87,177.61,177.82,16325.0,161.8736,161.9464,161.7097,161.9009,16325.0
2021-07-07 11:00:00,177.86,177.97,177.7,177.94,15839.0,161.9373,162.0375,161.7916,162.0101,15839.0
2021-07-07 11:10:00,177.94,177.99,177.42,177.67,14457.0,162.0101,162.0557,161.5367,161.7643,14457.0
2021-07-07 11:20:00,177.69,177.96,177.69,177.9,11752.0,161.7825,162.0284,161.7825,161.9737,11752.0
2021-07-07 11:30:00,177.9,178.2,177.88,178.12,15178.0,161.9737,162.2469,161.9555,162.174,15178.0
2021-07-07 11:40:00,178.11,178.11,177.77,178.07,28811.0,162.1649,162.1649,161.8554,162.1285,28811.0
2021-07-07 11:50:00,178.06,178.22,178.03,178.13,17126.0,162.1194,162.2651,162.0921,162.1831,17126.0
2021-07-07 12:00:00,178.14,178.33,178.14,178.28,23560.0,162.1922,162.3652,162.1922,162.3197,23560.0
2021-07-07 12:10:00,178.31,178.36,178.13,178.16,12922.0,162.347,162.3925,162.1831,162.2105,12922.0
2021-07-07 12:20:00,178.14,178.14,177.55,177.59,12580.0,162.1922,162.1922,161.6551,161.6915,12580.0
2021-07-07 12:30:00,177.55,177.58,177.32,177.37,10530.0,161.6551,161.6824,161.4457,161.4912,10530.0
2021-07-07 12:40:00,177.31,177.31,177.0,177.09,7697.0,161.4365,161.4365,161.1543,161.2362,7697.0
2021-07-07 12:50:00,177.04,177.05,176.88,177.0,7331.0,161.1907,161.1998,161.045,161.1543,7331.0
2021-07-07 13:00:00,176.99,177.12,176.77,176.86,13106.0,161.1452,161.2636,160.9449,161.0268,13106.0
2021-07-07 13:10:00,176.86,176.86,176.62,176.68,12775.0,161.0268,161.0268,160.8083,160.8629,12775.0
2021-07-07 13:20:00,176.68,176.74,176.52,176.53,9923.0,160.8629,160.9176,160.7173,160.7264,9923.0
2021-07-07 13:30:00,176.51,176.57,176.44,176.46,10785.0,160.7082,160.7628,160.6444,160.6626,10785.0
2021-07-07 13:40:00,176.45,176.76,176.45,176.71,10602.0,160.6535,160.9358,160.6535,160.8903,10602.0
2021-07-07 13:50:00,176.74,176.74,176.43,176.53,20204.0,160.9176,160.9176,160.6353,160.7264,20204.0
2021-07-07 14:00:00,176.55,176.83,176.37,176.83,22196.0,160.7446,160.9995,160.5807,160.9995,22196.0
2021-07-07 14:10:00,176.83,176.93,176.69,176.86,18927.0,160.9995,161.0906,160.8721,161.0268,18927.0
2021-07-07 14:20:00,176.83,176.87,176.51,176.51,9318.0,160.9995,161.0359,160.7082,160.7082,9318.0
2021-07-07 14:30:00,176.5,176.69,176.37,176.55,9339.0,160.6991,160.8721,160.5807,160.7446,9339.0
2021-07-07 14:40:00,176.53,176.59,176.49,176.52,8628.0,160.7264,160.781,160.69,160.7173,8628.0
2021-07-07 14:50:00,176.52,176.54,176.26,176.4,12951.0,160.7173,160.7355,160.4805,160.608,12951.0
2021-07-07 15:00:00,176.33,176.48,176.33,176.39,5104.0,160.5443,160.6809,160.5443,160.5989,5104.0
2021-07-07 15:10:00,176.39,176.4,176.18,176.28,9038.0,160.5989,160.608,160.4077,160.4988,9038.0
2021-07-07 15:20:00,176.36,176.55,176.32,176.5,6990.0,160.5716,160.7446,160.5352,160.6991,6990.0
2021-07-07 15:30:00,176.48,176.63,176.35,176.52,19939.0,160.6809,160.8174,160.5625,160.7173,19939.0
2021-07-07 15:40:00,176.53,176.63,176.45,176.47,32252.0,160.7264,160.8174,160.6535,160.6717,32252.0
2021-07-07 15:50:00,176.42,176.7,176.42,176.56,81177.0,160.6262,160.8812,160.6262,160.7537,81177.0
2021-07-08 09:30:00,175.91,176.8,175.56,176.72,48264.0,160.1619,160.9722,159.8432,160.8994,48264.0
2021-07-08 09:40:00,176.72,177.39,176.71,177.26,25394.0,160.8994,161.5094,160.8903,161.391,25394.0
2021-07-08 09:50:00,177.3,177.5,176.93,177.4,8508.0,161.4274,161.6095,161.0906,161.5185,8508.0
2021-07-08 10:00:00,177.41,177.41,176.61,176.67,9599.0,161.5276,161.5276,160.7992,160.8538,9599.0
2021-07-08 10:10:00,176.66,176.73,175.97,176.09,7906.0,160.8447,160.9085,160.2165,160.3258,7906.0
2021-07-08 10:20:00,175.99,176.21,175.79,176.13,7851.0,160.2347,160.435,160.0526,160.3622,7851.0
2021-07-08 10:30:00,176.03,176.22,175.9,176.22,6818.0,160.2711,160.4441,160.1528,160.4441,6818.0
2021-07-08 10:40:00,176.21,176.4,175.95,176.09,8037.0,160.435,160.608,160.1983,160.3258,8037.0
2021-07-08 10:50:00,176.08,176.57,176.07,176.16,6538.0,160.3167,160.7628,160.3076,160.3895,6538.0
2021-07-08 11:00:00,176.22,176.36,176.01,176.36,5783.0,160.4441,160.5716,160.2529,160.5716,5783.0
2021-07-08 11:10:00,176.41,176.57,176.3,176.55,6700.0,160.6171,160.7628,160.517,160.7446,6700.0
2021-07-08 11:20:00,176.54,176.65,176.4,176.49,6197.0,160.7355,160.8356,160.608,160.69,6197.0
2021-07-08 11:30:00,176.44,176.48,176.11,176.28,5759.0,160.6444,160.6809,160.344,160.4988,5759.0
2021-07-08 11:40:00,176.32,176.6,176.29,176.53,8592.0,160.5352,160.7901,160.5079,160.7264,8592.0
2021-07-08 11:50:00,176.63,176.66,176.44,176.56,8012.0,160.8174,160.8447,160.6444,160.7537,8012.0
2021-07-08 12:00:00,176.53,176.58,176.22,176.22,33367.0,160.7264,160.7719,160.4441,160.4441,33367.0
2021-07-08 12:10:00,176.18,176.22,175.82,176.16,9667.0,160.4077,160.4441,160.0799,160.3895,9667.0
2021-07-08 12:20:00,176.2,176.42,176.12,176.35,15112.0,160.4259,160.6262,160.3531,160.5625,15112.0
2021-07-08 12:30:00,176.38,176.46,176.27,176.29,2320.0,160.5898,160.6626,160.4897,160.5079,2320.0
2021-07-08 12:40:00,176.37,176.44,176.34,176.42,3015.0,160.5807,160.6444,160.5534,160.6262,3015.0
2021-07-08 12:50:00,176.45,176.51,176.39,176.44,3955.0,160.6535,160.7082,160.5989,160.6444,3955.0
2021-07-08 13:00:00,176.38,176.38,176.13,176.19,6949.0,160.5898,160.5898,160.3622,160.4168,6949.0
2021-07-08 13:10:00,176.14,176.35,176.01,176.35,7201.0,160.3713,160.5625,160.2529,160.5625,7201.0
2021-07-08 13:20:00,176.3,176.38,176.21,176.28,8288.0,160.517,160.5898,160.435,160.4988,8288.0
2021-07-08 13:30:00,176.34,176.44,176.22,176.26,10032.0,160.5534,160.6444,160.4441,160.4805,10032.0
2021-07-08 13:40:00,176.25,176.35,176.1,176.1,12783.0,160.4714,160.5625,160.3349,160.3349,12783.0
2021-07-08 13:50:00,176.05,176.16,175.95,176.1,13470.0,160.2893,160.3895,160.1983,160.3349,13470.0
2021-07-08 14:00:00,176.06,176.14,175.89,175.89,9605.0,160.2985,160.3713,160.1437,160.1437,9605.0
2021-07-08 14:10:00,175.91,176.07,175.79,175.85,16383.0,160.1619,160.3076,160.0526,160.1073,16383.0
2021-07-08 14:20:00,175.82,175.88,175.69,175.75,10015.0,160.0799,160.1346,159.9616,160.0162,10015.0
2021-07-08 14:30:00,175.72,175.79,175.42,175.43,11106.0,159.9889,160.0526,159.7157,159.7249,11106.0
2021-07-08 14:40:00,175.48,175.51,175.31,175.41,13193.0,159.7704,159.7977,159.6156,159.7066,13193.0
2021-07-08 14:50:00,175.47,175.65,175.44,175.54,4845.0,159.7613,159.9252,159.734,159.825,4845.0
2021-07-08 15:00:00,175.56,175.68,175.47,175.51,4984.0,159.8432,159.9525,159.7613,159.7977,4984.0
2021-07-08 15:10:00,175.48,175.5,175.21,175.31,10563.0,159.7704,159.7886,159.5245,159.6156,10563.0
2021-07-08 15:20:00,175.33,175.46,175.3,175.38,11828.0,159.6338,159.7522,159.6065,159.6793,11828.0
2021-07-08 15:30:00,175.39,175.47,175.19,175.26,21709.0,159.6884,159.7613,159.5063,159.5701,21709.0
2021-07-08 15:40:00,175.28,175.28,175.01,175.02,37796.0,159.5883,159.5883,159.3425,159.3516,37796.0
2021-07-08 15:50:00,175.0,175.81,174.99,175.78,96514.0,159.3333,160.0708,159.3242,160.0435,96514.0
2021-07-09 09:30:00,176.55,176.96,176.21,176.91,21125.0,160.7446,161.1179,160.435,161.0724,21125.0
2021-07-09 09:40:00,177.21,177.21,176.61,176.79,7746.0,161.3455,161.3455,160.7992,160.9631,7746.0
2021-07-09 09:50:00,176.82,177.04,176.8,177.01,3844.0,160.9904,161.1907,160.9722,161.1634,3844.0
2021-07-09 10:00:00,176.97,177.08,176.83,176.89,13863.0,161.127,161.2271,160.9995,161.0541,13863.0
2021-07-09 10:10:00,176.95,177.14,176.75,177.04,7687.0,161.1088,161.2818,160.9267,161.1907,7687.0
2021-07-09 10:20:00,176.91,177.17,176.85,176.97,7948.0,161.0724,161.3091,161.0177,161.127,7948.0
2021-07-09 10:30:00,176.96,177.04,176.45,176.45,7553.0,161.1179,161.1907,160.6535,160.6535,7553.0
2021-07-09 10:40:00,176.47,176.7,176.43,176.66,3803.0,160.6717,160.8812,160.6353,160.8447,3803.0
2021-07-09 10:50:00,176.61,176.78,176.44,176.44,3067.0,160.7992,160.954,160.6444,160.6444,3067.0
2021-07-09 11:00:00,176.45,176.45,176.32,176.34,2421.0,160.6535,160.6535,160.5352,160.5534,2421.0
2021-07-09 11:10:00,176.47,176.5,176.18,176.21,16520.0,160.6717,160.6991,160.4077,160.435,16520.0
2021-07-09 11:20:00,176.2,176.73,176.2,176.73,8015.0,160.4259,160.9085,160.4259,160.9085,8015.0
2021-07-09 11:30:00,176.81,177.03,176.81,176.89,5201.0,160.9813,161.1816,160.9813,161.0541,5201.0
2021-07-09 11:40:00,176.82,176.85,176.64,176.64,8859.0,160.9904,161.0177,160.8265,160.8265,8859.0
2021-07-09 11:50:00,176.65,176.8,176.38,176.5,3348.0,160.8356,160.9722,160.5898,160.6991,3348.0
2021-07-09 12:00:00,176.46,176.5,176.34,176.44,3218.0,160.6626,160.6991,160.5534,160.6444,3218.0
2021-07-09 12:10:00,176.4,176.43,176.22,176.32,4816.0,160.608,160.6353,160.4441,160.5352,4816.0
2021-07-09 12:20:00,176.3,176.42,176.16,176.2,21805.0,160.517,160.6262,160.3895,160.4259,21805.0
2021-07-09 12:30:00,176.19,176.45,176.1,176.45,5410.0,160.4168,160.6535,160.3349,160.6535,5410.0
2021-07-09 12:40:00,176.41,176.41,176.33,176.37,2403.0,160.6171,160.6171,160.5443,160.5807,2403.0
2021-07-09 12:50:00,176.33,176.46,176.33,176.34,3614.0,160.5443,160.6626,160.5443,160.5534,3614.0
2021-07-09 13:00:00,176.37,176.48,176.32,176.38,3156.0,160.5807,160.6809,160.5352,160.5898,3156.0
2021-07-09 13:10:00,176.36,176.39,176.32,176.35,2321.0,160.5716,160.5989,160.5352,160.5625,2321.0
2021-07-09 13:20:00,176.37,176.44,176.37,176.43,2962.0,160.5807,160.6444,160.5807,160.6353,2962.0
2021-07-09 13:30:00,176.66,176.66,176.42,176.43,8229.0,160.8447,160.8447,160.6262,160.6353,8229.0
2021-07-09 13:40:00,176.42,176.85,176.38,176.71,12110.0,160.6262,161.0177,160.5898,160.8903,12110.0
2021-07-09 13:50:00,176.72,176.9,176.72,176.81,5328.0,160.8994,161.0633,160.8994,160.9813,5328.0
2021-07-09 14:00:00,176.81,176.82,176.62,176.62,6879.0,160.9813,160.9904,160.8083,160.8083,6879.0
2021-07-09 14:10:00,176.63,176.73,176.63,176.72,5297.0,160.8174,160.9085,160.8174,160.8994,5297.0
2021-07-09 14:20:00,176.67,176.76,176.61,176.62,3827.0,160.8538,160.9358,160.7992,160.8083,3827.0
2021-07-09 14:30:00,176.63,176.92,176.63,176.91,4338.0,160.8174,161.0815,160.8174,161.0724,4338.0
2021-07-09 14:40:00,176.93,177.0,176.93,176.99,3342.0,161.0906,161.1543,161.0906,161.1452,3342.0
2021-07-09 14:50:00,176.98,177.08,176.98,177.07,5998.0,161.1361,161.2271,161.1361,161.218,5998.0
2021-07-09 15:00:00,177.07,177.1,176.93,176.93,16101.0,161.218,161.2453,161.0906,161.0906,16101.0
2021-07-09 15:10:00,176.9,176.93,176.83,176.9,11289.0,161.0633,161.0906,160.9995,161.0633,11289.0
2021-07-09 15:20:00,176.88,176.88,176.72,176.76,8208.0,161.045,161.045,160.8994,160.9358,8208.0
2021-07-09 15:30:00,176.77,176.85,176.72,176.81,15492.0,160.9449,161.0177,160.8994,160.9813,15492.0
2021-07-09 15:40:00,176.81,176.87,176.63,176.72,19387.0,160.9813,161.0359,160.8174,160.8994,19387.0
2021-07-09 15:50:00,176.78,176.94,176.58,176.77,70586.0,160.954,161.0997,160.7719,160.9449,70586.0
2021-07-12 09:30:00,176.4,176.69,176.01,176.27,21253.0,160.608,160.8721,160.2529,160.4897,21253.0
2021-07-12 09:40:00,176.4,176.75,176.33,176.47,5299.0,160.608,160.9267,160.5443,160.6717,5299.0
2021-07-12 09:50:00,176.31,176.31,176.03,176.03,4008.0,160.5261,160.5261,160.2711,160.2711,4008.0
2021-07-12 10:00:00,175.92,175.92,175.46,175.81,5320.0,160.171,160.171,159.7522,160.0708,5320.0
2021-07-12 10:10:00,175.89,175.98,175.75,175.97,11191.0,160.1437,160.2256,160.0162,160.2165,11191.0
2021-07-12 10:20:00,176.0,176.01,175.63,175.75,7087.0,160.2438,160.2529,159.9069,160.0162,7087.0
2021-07-12 10:30:00,175.78,176.04,175.78,176.0,5857.0,160.0435,160.2802,160.0435,160.2438,5857.0
2021-07-12 10:40:00,176.05,176.21,175.93,176.1,5611.0,160.2893,160.435,160.1801,160.3349,5611.0
2021-07-12 10:50:00,176.18,176.22,175.89,176.0,6333.0,160.4077,160.4441,160.1437,160.2438,6333.0
2021-07-12 11:00:00,175.99,175.99,175.71,175.71,4134.0,160.2347,160.2347,159.9798,159.9798,4134.0
2021-07-12 11:10:00,175.69,175.89,175.63,175.88,6148.0,159.9616,160.1437,159.9069,160.1346,6148.0
2021-07-12 11:20:00,175.92,175.94,175.55,175.63,16760.0,160.171,160.1892,159.8341,159.9069,16760.0
2021-07-12 11:30:00,175.62,175.62,175.47,175.55,9936.0,159.8978,159.8978,159.7613,159.8341,9936.0
2021-07-12 11:40:00,175.54,175.66,175.44,175.46,16517.0,159.825,159.9343,159.734,159.7522,16517.0
2021-07-12 11:50:00,175.46,175.55,175.33,175.49,9639.0,159.7522,159.8341,159.6338,159.7795,9639.0
2021-07-12 12:00:00,175.55,175.73,175.49,175.59,8379.0,159.8341,159.998,159.7795,159.8705,8379.0
2021-07-12 12:10:00,175.56,175.68,175.49,175.65,8062.0,159.8432,159.9525,159.7795,159.9252,8062.0
2021-07-12 12:20:00,175.68,175.72,175.56,175.68,6417.0,159.9525,159.9889,159.8432,159.9525,6417.0
2021-07-12 12:30:00,175.68,175.77,175.64,175.74,3948.0,159.9525,160.0344,159.9161,160.0071,3948.0
2021-07-12 12:40:00,175.7,175.75,175.62,175.62,6181.0,159.9707,160.0162,159.8978,159.8978,6181.0
2021-07-12 12:50:00,175.64,175.65,175.45,175.48,8321.0,159.9161,159.9252,159.7431,159.7704,8321.0
2021-07-12 13:00:00,175.46,175.57,175.39,175.45,10792.0,159.7522,159.8523,159.6884,159.7431,10792.0
2021-07-12 13:10:00,175.48,175.62,175.48,175.53,6073.0,159.7704,159.8978,159.7704,159.8159,6073.0
2021-07-12 13:20:00,175.54,175.76,175.52,175.76,7171.0,159.825,160.0253,159.8068,160.0253,7171.0
2021-07-12 13:30:00,175.76,175.76,175.67,175.69,3123.0,160.0253,160.0253,159.9434,159.9616,3123.0
2021-07-12 13:40:00,175.66,175.7,175.56,175.6,6672.0,159.9343,159.9707,159.8432,159.8796,6672.0
2021-07-12 13:50:00,175.56,175.68,175.56,175.68,3359.0,159.8432,159.9525,159.8432,159.9525,3359.0
2021-07-12 14:00:00,175.64,175.67,175.57,175.62,6240.0,159.9161,159.9434,159.8523,159.8978,6240.0
2021-07-12 14:10:00,175.64,175.71,175.6,175.6,5847.0,159.9161,159.9798,159.8796,159.8796,5847.0
2021-07-12 14:20:00,175.61,175.64,175.56,175.56,5800.0,159.8887,159.9161,159.8432,159.8432,5800.0
2021-07-12 14:30:00,175.56,175.67,175.51,175.63,6526.0,159.8432,159.9434,159.7977,159.9069,6526.0
2021-07-12 14:40:00,175.61,175.75,175.6,175.67,12904.0,159.8887,160.0162,159.8796,159.9434,12904.0
2021-07-12 14:50:00,175.67,175.82,175.67,175.76,8122.0,159.9434,160.0799,159.9434,160.0253,8122.0
2021-07-12 15:00:00,175.78,175.8,175.7,175.76,6046.0,160.0435,160.0617,159.9707,160.0253,6046.0
2021-07-12 15:10:00,175.74,175.93,175.7,175.91,13706.0,160.0071,160.1801,159.9707,160.1619,13706.0
2021-07-12 15:20:00,175.94,176.22,175.92,176.2,15281.0,160.1892,160.4441,160.171,160.4259,15281.0
2021-07-12 15:30:00,176.19,176.23,176.04,176.16,20764.0,160.4168,160.4532,160.2802,160.3895,20764.0
2021-07-12 15:40:00,176.16,176.53,176.16,176.47,44753.0,160.3895,160.7264,160.3895,160.6717,44753.0
2021-07-12 15:50:00,176.49,176.87,176.37,176.83,142651.0,160.69,161.0359,160.5807,160.9995,142651.0
2021-07-13 09:30:00,176.4,177.09,176.23,176.34,31827.0,160.608,161.2362,160.4532,160.5534,31827.0
2021-07-13 09:40:00,176.23,176.53,175.58,175.78,12249.0,160.4532,160.7264,159.8614,160.0435,12249.0
2021-07-13 09:50:00,175.89,176.62,175.82,176.0,8310.0,160.1437,160.8083,160.0799,160.2438,8310.0
2021-07-13 10:00:00,176.06,176.28,175.94,176.28,9720.0,160.2985,160.4988,160.1892,160.4988,9720.0
2021-07-13 10:10:00,176.28,176.43,176.18,176.41,3864.0,160.4988,160.6353,160.4077,160.6171,3864.0
2021-07-13 10:20:00,176.39,176.8,176.39,176.79,7746.0,160.5989,160.9722,160.5989,160.9631,7746.0
2021-07-13 10:30:00,176.69,176.72,176.52,176.69,5609.0,160.8721,160.8994,160.7173,160.8721,5609.0
2021-07-13 10:40:00,176.61,176.68,176.54,176.67,4761.0,160.7992,160.8629,160.7355,160.8538,4761.0
2021-07-13 10:50:00,176.65,176.65,176.43,176.52,6964.0,160.8356,160.8356,160.6353,160.7173,6964.0
2021-07-13 11:00:00,176.53,176.82,176.48,176.65,3960.0,160.7264,160.9904,160.6809,160.8356,3960.0
2021-07-13 11:10:00,176.66,176.83,176.62,176.81,4309.0,160.8447,160.9995,160.8083,160.9813,4309.0
2021-07-13 11:20:00,176.8,176.81,176.63,176.75,3829.0,160.9722,160.9813,160.8174,160.9267,3829.0
2021-07-13 11:30:00,176.77,176.88,176.65,176.65,3507.0,160.9449,161.045,160.8356,160.8356,3507.0
2021-07-13 11:40:00,176.57,176.59,176.5,176.59,2218.0,160.7628,160.781,160.6991,160.781,2218.0
2021-07-13 11:50:00,176.59,176.69,176.48,176.63,5579.0,160.781,160.8721,160.6809,160.8174,5579.0
2021-07-13 12:00:00,176.61,176.61,176.38,176.48,4290.0,160.7992,160.7992,160.5898,160.6809,4290.0
2021-07-13 12:10:00,176.49,176.52,176.26,176.46,4732.0,160.69,160.7173,160.4805,160.6626,4732.0
2021-07-13 12:20:00,176.42,176.42,176.05,176.1,3558.0,160.6262,160.6262,160.2893,160.3349,3558.0
2021-07-13 12:30:00,176.11,176.19,176.03,176.03,3484.0,160.344,160.4168,160.2711,160.2711,3484.0
2021-07-13 12:40:00,176.04,176.18,176.02,176.18,2183.0,160.2802,160.4077,160.262,160.4077,2183.0
2021-07-13 12:50:00,176.25,176.28,176.2,176.22,2330.0,160.4714,160.4988,160.4259,160.4441,2330.0
2021-07-13 13:00:00,176.22,176.22,176.11,176.14,2902.0,160.4441,160.4441,160.344,160.3713,2902.0
2021-07-13 13:10:00,176.1,176.1,175.9,175.9,4783.0,160.3349,160.3349,160.1528,160.1528,4783.0
2021-07-13 13:20:00,175.89,175.96,175.7,175.7,11994.0,160.1437,160.2074,159.9707,159.9707,11994.0
2021-07-13 13:30:00,175.71,175.82,175.61,175.8,19217.0,159.9798,160.0799,159.8887,160.0617,19217.0
2021-07-13 13:40:00,175.78,175.89,175.7,175.84,3841.0,160.0435,160.1437,159.9707,160.0981,3841.0
2021-07-13 13:50:00,175.8,176.02,175.77,175.97,5819.0,160.0617,160.262,160.0344,160.2165,5819.0
2021-07-13 14:00:00,175.9,175.96,175.81,175.87,3979.0,160.1528,160.2074,160.0708,160.1255,3979.0
2021-07-13 14:10:00,175.85,175.85,175.68,175.8,3439.0,160.1073,160.1073,159.9525,160.0617,3439.0
2021-07-13 14:20:00,175.85,175.93,175.79,175.8,9031.0,160.1073,160.1801,160.0526,160.0617,9031.0
2021-07-13 14:30:00,175.79,175.81,175.59,175.61,3756.0,160.0526,160.0708,159.8705,159.8887,3756.0
2021-07-13 14:40:00,175.59,175.7,175.57,175.64,13945.0,159.8705,159.9707,159.8523,159.9161,13945.0
2021-07-13 14:50:00,175.64,175.95,175.58,175.95,16474.0,159.9161,160.1983,159.8614,160.1983,16474.0
2021-07-13 15:00:00,175.94,176.11,175.63,175.63,17963.0,160.1892,160.344,159.9069,159.9069,17963.0
2021-07-13 15:10:00,175.61,175.61,175.29,175.29,9034.0,159.8887,159.8887,159.5974,159.5974,9034.0
2021-07-13 15:20:00,175.29,175.6,175.28,175.53,15095.0,159.5974,159.8796,159.5883,159.8159,15095.0
2021-07-13 15:30:00,175.5,175.88,175.32,175.87,24840.0,159.7886,160.1346,159.6247,160.1255,24840.0
2021-07-13 15:40:00,175.81,175.88,175.65,175.65,25526.0,160.0708,160.1346,159.9252,159.9252,25526.0
2021-07-13 15:50:00,175.68,175.95,175.53,175.93,87220.0,159.9525,160.1983,159.8159,160.1801,87220.0
2021-07-14 09:30:00,176.03,176.51,175.5,176.5,16160.0,160.2711,160.7082,159.7886,160.6991,16160.0
2021-07-14 09:40:00,176.45,176.57,176.09,176.43,4596.0,160.6535,160.7628,160.3258,160.6353,4596.0
2021-07-14 09:50:00,176.43,176.53,176.01,176.06,6397.0,160.6353,160.7264,160.2529,160.2985,6397.0
2021-07-14 10:00:00,176.15,176.15,175.87,176.06,4718.0,160.3804,160.3804,160.1255,160.2985,4718.0
2021-07-14 10:10:00,175.97,176.16,175.87,176.16,3600.0,160.2165,160.3895,160.1255,160.3895,3600.0
2021-07-14 10:20:00,176.2,176.58,176.01,176.58,10716.0,160.4259,160.7719,160.2529,160.7719,10716.0
2021-07-14 10:30:00,176.53,176.93,176.38,176.93,5727.0,160.7264,161.0906,160.5898,161.0906,5727.0
2021-07-14 10:40:00,176.95,177.07,176.88,177.0,6696.0,161.1088,161.218,161.045,161.1543,6696.0
2021-07-14 10:50:00,177.07,177.36,177.07,177.22,4292.0,161.218,161.4821,161.218,161.3546,4292.0
2021-07-14 11:00:00,177.17,177.17,176.89,177.13,4613.0,161.3091,161.3091,161.0541,161.2727,4613.0
2021-07-14 11:10:00,177.1,177.37,177.1,177.29,3020.0,161.2453,161.4912,161.2453,161.4183,3020.0
2021-07-14 11:20:00,177.34,177.57,177.34,177.36,7013.0,161.4639,161.6733,161.4639,161.4821,7013.0
2021-07-14 11:30:00,177.39,177.39,177.14,177.39,5361.0,161.5094,161.5094,161.2818,161.5094,5361.0
2021-07-14 11:40:00,177.34,177.38,177.28,177.29,2413.0,161.4639,161.5003,161.4092,161.4183,2413.0
2021-07-14 11:50:00,177.28,177.54,177.28,177.51,3923.0,161.4092,161.646,161.4092,161.6186,3923.0
2021-07-14 12:00:00,177.51,177.51,177.37,177.37,3228.0,161.6186,161.6186,161.4912,161.4912,3228.0
2021-07-14 12:10:00,177.41,177.75,177.41,177.7,5250.0,161.5276,161.8372,161.5276,161.7916,5250.0
2021-07-14 12:20:00,177.72,177.8,177.58,177.65,5942.0,161.8098,161.8827,161.6824,161.7461,5942.0
2021-07-14 12:30:00,177.7,177.73,177.43,177.43,3810.0,161.7916,161.8189,161.5458,161.5458,3810.0
2021-07-14 12:40:00,177.4,177.45,177.32,177.32,3146.0,161.5185,161.564,161.4457,161.4457,3146.0
2021-07-14 12:50:00,177.28,177.34,177.2,177.22,2645.0,161.4092,161.4639,161.3364,161.3546,2645.0
2021-07-14 13:00:00,177.1,177.23,177.1,177.15,3757.0,161.2453,161.3637,161.2453,161.2909,3757.0
2021-07-14 13:10:00,177.21,177.32,177.19,177.23,3214.0,161.3455,161.4457,161.3273,161.3637,3214.0
2021-07-14 13:20:00,177.19,177.36,177.16,177.3,4488.0,161.3273,161.4821,161.3,161.4274,4488.0
2021-07-14 13:30:00,177.31,177.42,177.23,177.42,2448.0,161.4365,161.5367,161.3637,161.5367,2448.0
2021-07-14 13:40:00,177.43,177.56,177.42,177.56,4100.0,161.5458,161.6642,161.5367,161.6642,4100.0
2021-07-14 13:50:00,177.57,177.66,177.56,177.61,2721.0,161.6733,161.7552,161.6642,161.7097,2721.0
2021-07-14 14:00:00,177.68,177.78,177.64,177.75,6912.0,161.7734,161.8645,161.737,161.8372,6912.0
2021-07-14 14:10:00,177.78,177.86,177.66,177.78,3063.0,161.8645,161.9373,161.7552,161.8645,3063.0
2021-07-14 14:20:00,177.76,177.81,177.66,177.74,6101.0,161.8463,161.8918,161.7552,161.8281,6101.0
2021-07-14 14:30:00,177.78,177.96,177.77,177.88,7762.0,161.8645,162.0284,161.8554,161.9555,7762.0
2021-07-14 14:40:00,177.86,177.95,177.76,177.76,4820.0,161.9373,162.0193,161.8463,161.8463,4820.0
2021-07-14 14:50:00,177.78,177.78,177.65,177.75,3303.0,161.8645,161.8645,161.7461,161.8372,3303.0
2021-07-14 15:00:00,177.77,177.86,177.74,177.86,5140.0,161.8554,161.9373,161.8281,161.9373,5140.0
2021-07-14 15:10:00,177.87,177.93,177.81,177.93,4233.0,161.9464,162.001,161.8918,162.001,4233.0
2021-07-14 15:20:00,177.91,177.94,177.77,177.77,4860.0,161.9828,162.0101,161.8554,161.8554,4860.0
2021-07-14 15:30:00,177.77,178.01,177.68,177.69,19456.0,161.8554,162.0739,161.7734,161.7825,19456.0
2021-07-14 15:40:00,177.7,177.78,177.5,177.64,17789.0,161.7916,161.8645,161.6095,161.737,17789.0
2021-07-14 15:50:00,177.61,177.71,177.35,177.71,72499.0,161.7097,161.8007,161.473,161.8007,72499.0
2021-07-15 09:30:00,177.2,177.86,177.2,177.68,8983.0,161.3364,161.9373,161.3364,161.7734,8983.0
2021-07-15 09:40:00,177.67,178.18,177.48,177.92,7709.0,161.7643,162.2287,161.5913,161.9919,7709.0
2021-07-15 09:50:00,177.67,177.84,177.52,177.52,9155.0,161.7643,161.9191,161.6277,161.6277,9155.0
2021-07-15 10:00:00,177.5,178.06,177.5,177.99,7651.0,161.6095,162.1194,161.6095,162.0557,7651.0
2021-07-15 10:10:00,177.93,178.15,177.86,178.09,3940.0,162.001,162.2013,161.9373,162.1467,3940.0
2021-07-15 10:20:00,177.98,178.03,177.67,177.7,2167.0,162.0466,162.0921,161.7643,161.7916,2167.0
2021-07-15 10:30:00,177.48,177.84,177.47,177.7,3022.0,161.5913,161.9191,161.5822,161.7916,3022.0
2021-07-15 10:40:00,177.75,177.75,177.42,177.66,7872.0,161.8372,161.8372,161.5367,161.7552,7872.0
2021-07-15 10:50:00,177.7,177.74,177.51,177.52,3689.0,161.7916,161.8281,161.6186,161.6277,3689.0
2021-07-15 11:00:00,177.48,177.52,177.35,177.52,4456.0,161.5913,161.6277,161.473,161.6277,4456.0
2021-07-15 11:10:00,177.5,177.56,177.41,177.42,4425.0,161.6095,161.6642,161.5276,161.5367,4425.0
2021-07-15 11:20:00,177.42,177.61,177.39,177.61,4327.0,161.5367,161.7097,161.5094,161.7097,4327.0
2021-07-15 11:30:00,177.58,177.67,177.54,177.61,3688.0,161.6824,161.7643,161.646,161.7097,3688.0
2021-07-15 11:40:00,177.59,177.88,177.59,177.88,1694.0,161.6915,161.9555,161.6915,161.9555,1694.0
2021-07-15 11:50:00,177.9,177.9,177.7,177.75,2427.0,161.9737,161.9737,161.7916,161.8372,2427.0
2021-07-15 12:00:00,177.8,178.05,177.79,177.95,4188.0,161.8827,162.1103,161.8736,162.0193,4188.0
2021-07-15 12:10:00,178.05,178.17,177.97,178.13,2970.0,162.1103,162.2196,162.0375,162.1831,2970.0
2021-07-15 12:20:00,178.15,178.18,178.08,178.15,3718.0,162.2013,162.2287,162.1376,162.2013,3718.0
2021-07-15 12:30:00,178.19,178.37,178.18,178.3,2865.0,162.2378,162.4017,162.2287,162.3379,2865.0
2021-07-15 12:40:00,178.29,178.5,178.29,178.48,3625.0,162.3288,162.52,162.3288,162.5018,3625.0
2021-07-15 12:50:00,178.45,178.63,178.45,178.58,1851.0,162.4745,162.6384,162.4745,162.5929,1851.0
2021-07-15 13:00:00,178.62,178.75,178.55,178.74,3736.0,162.6293,162.7476,162.5655,162.7385,3736.0
2021-07-15 13:10:00,178.73,178.79,178.49,178.59,6835.0,162.7294,162.7841,162.5109,162.602,6835.0
2021-07-15 13:20:00,178.6,178.68,178.49,178.68,3456.0,162.6111,162.6839,162.5109,162.6839,3456.0
2021-07-15 13:30:00,178.7,178.91,178.64,178.83,6883.0,162.7021,162.8933,162.6475,162.8205,6883.0
2021-07-15 13:40:00,178.83,178.99,178.71,178.94,7017.0,162.8205,162.9661,162.7112,162.9206,7017.0
2021-07-15 13:50:00,179.0,179.13,178.97,179.11,3996.0,162.9753,163.0936,162.9479,163.0754,3996.0
2021-07-15 14:00:00,179.09,179.1,178.98,179.09,4623.0,163.0572,163.0663,162.957,163.0572,4623.0
2021-07-15 14:10:00,179.09,179.18,179.04,179.12,4244.0,163.0572,163.1391,163.0117,163.0845,4244.0
2021-07-15 14:20:00,179.15,179.25,179.11,179.23,4318.0,163.1118,163.2029,163.0754,163.1847,4318.0
2021-07-15 14:30:00,179.17,179.17,178.84,178.85,4152.0,163.13,163.13,162.8296,162.8387,4152.0
2021-07-15 14:40:00,178.86,178.88,178.74,178.86,4726.0,162.8478,162.866,162.7385,162.8478,4726.0
2021-07-15 14:50:00,178.9,178.91,178.61,178.91,21621.0,162.8842,162.8933,162.6202,162.8933,21621.0
2021-07-15 15:00:00,178.89,179.05,178.89,179.04,4215.0,162.8751,163.0208,162.8751,163.0117,4215.0
2021-07-15 15:10:00,179.09,179.46,179.08,179.44,6056.0,163.0572,163.3941,163.0481,163.3759,6056.0
2021-07-15 15:20:00,179.46,179.62,179.44,179.55,11107.0,163.3941,163.5397,163.3759,163.476,11107.0
2021-07-15 15:30:00,179.57,179.64,179.49,179.52,11838.0,163.4942,163.558,163.4214,163.4487,11838.0
2021-07-15 15:40:00,179.56,179.59,179.31,179.42,19522.0,163.4851,163.5124,163.2575,163.3577,19522.0
2021-07-15 15:50:00,179.4,179.65,179.4,179.47,72481.0,163.3394,163.5671,163.3394,163.4032,72481.0
2021-07-16 09:30:00,179.83,179.83,179.22,179.41,23126.0,163.7309,163.7309,163.1756,163.3485,23126.0
2021-07-16 09:40:00,179.55,179.82,179.42,179.82,2451.0,163.476,163.7218,163.3577,163.7218,2451.0
2021-07-16 09:50:00,179.58,179.94,179.46,179.94,4201.0,163.5033,163.8311,163.3941,163.8311,4201.0
2021-07-16 10:00:00,179.91,180.36,179.81,180.33,6101.0,163.8038,164.2135,163.7127,164.1862,6101.0
2021-07-16 10:10:00,180.33,180.4,179.76,179.88,4164.0,164.1862,164.2499,163.6672,163.7765,4164.0
2021-07-16 10:20:00,179.82,179.82,179.61,179.81,3200.0,163.7218,163.7218,163.5306,163.7127,3200.0
2021-07-16 10:30:00,179.8,179.84,179.47,179.69,3261.0,163.7036,163.7401,163.4032,163.6035,3261.0
2021-07-16 10:40:00,179.64,179.74,179.51,179.71,4090.0,163.558,163.649,163.4396,163.6217,4090.0
2021-07-16 10:50:00,179.85,179.98,179.78,179.78,5343.0,163.7492,163.8675,163.6854,163.6854,5343.0
2021-07-16 11:00:00,179.84,179.95,179.71,179.94,2313.0,163.7401,163.8402,163.6217,163.8311,2313.0
2021-07-16 11:10:00,179.92,179.98,179.63,179.8,9167.0,163.8129,163.8675,163.5489,163.7036,9167.0
2021-07-16 11:20:00,179.79,179.95,179.67,179.67,12268.0,163.6945,163.8402,163.5853,163.5853,12268.0
2021-07-16 11:30:00,179.7,179.96,179.61,179.81,4188.0,163.6126,163.8493,163.5306,163.7127,4188.0
2021-07-16 11:40:00,179.83,179.86,179.74,179.84,5001.0,163.7309,163.7583,163.649,163.7401,5001.0
2021-07-16 11:50:00,179.87,180.04,179.84,179.88,2589.0,163.7674,163.9221,163.7401,163.7765,2589.0
2021-07-16 12:00:00,179.87,180.08,179.83,180.04,4477.0,163.7674,163.9586,163.7309,163.9221,4477.0
2021-07-16 12:10:00,180.11,180.27,180.04,180.23,3277.0,163.9859,164.1316,163.9221,164.0951,3277.0
2021-07-16 12:20:00,180.23,180.29,180.12,180.13,3023.0,164.0951,164.1498,163.995,164.0041,3023.0
2021-07-16 12:30:00,180.11,180.33,180.08,180.3,2791.0,163.9859,164.1862,163.9586,164.1589,2791.0
2021-07-16 12:40:00,180.26,180.32,180.25,180.28,1873.0,164.1225,164.1771,164.1133,164.1407,1873.0
2021-07-16 12:50:00,180.3,180.36,180.12,180.12,4045.0,164.1589,164.2135,163.995,163.995,4045.0
2021-07-16 13:00:00,180.04,180.17,180.03,180.16,1966.0,163.9221,164.0405,163.913,164.0314,1966.0
2021-07-16 13:10:00,180.15,180.35,180.13,180.33,4143.0,164.0223,164.2044,164.0041,164.1862,4143.0
2021-07-16 13:20:00,180.34,180.37,180.22,180.34,3281.0,164.1953,164.2226,164.086,164.1953,3281.0
2021-07-16 13:30:00,180.32,180.56,180.28,180.56,4672.0,164.1771,164.3956,164.1407,164.3956,4672.0
2021-07-16 13:40:00,180.52,180.54,180.29,180.29,6709.0,164.3592,164.3774,164.1498,164.1498,6709.0
2021-07-16 13:50:00,180.38,180.58,180.38,180.5,4183.0,164.2317,164.4138,164.2317,164.341,4183.0
2021-07-16 14:00:00,180.43,180.49,180.32,180.35,7869.0,164.2772,164.3319,164.1771,164.2044,7869.0
2021-07-16 14:10:00,180.32,180.39,180.17,180.21,7974.0,164.1771,164.2408,164.0405,164.0769,7974.0
2021-07-16 14:20:00,180.23,180.27,180.14,180.14,6316.0,164.0951,164.1316,164.0132,164.0132,6316.0
2021-07-16 14:30:00,180.16,180.21,179.95,180.04,6579.0,164.0314,164.0769,163.8402,163.9221,6579.0
2021-07-16 14:40:00,180.01,180.08,179.93,180.02,5665.0,163.8948,163.9586,163.822,163.9039,5665.0
2021-07-16 14:50:00,179.99,180.13,179.95,180.11,5783.0,163.8766,164.0041,163.8402,163.9859,5783.0
2021-07-16 15:00:00,180.21,180.21,179.85,179.88,10895.0,164.0769,164.0769,163.7492,163.7765,10895.0
2021-07-16 15:10:00,179.89,180.15,179.85,180.15,9806.0,163.7856,164.0223,163.7492,164.0223,9806.0
2021-07-16 15:20:00,180.2,180.28,180.13,180.21,16277.0,164.0678,164.1407,164.0041,164.0769,16277.0
2021-07-16 15:30:00,180.2,180.21,180.04,180.18,22208.0,164.0678,164.0769,163.9221,164.0496,22208.0
2021-07-16 15:40:00,180.16,180.21,179.76,179.8,18391.0,164.0314,164.0769,163.6672,163.7036,18391.0
2021-07-16 15:50:00,179.78,180.23,179.78,179.94,111701.0,163.6854,164.0951,163.6854,163.8311,111701.0
2021-07-19 09:30:00,179.62,181.17,179.31,181.12,32823.0,163.5397,164.951,163.2575,164.9055,32823.0
2021-07-19 09:40:00,181.15,181.26,180.09,180.28,27199.0,164.9328,165.0329,163.9677,164.1407,27199.0
2021-07-19 09:50:00,180.22,180.39,179.68,180.13,12466.0,164.086,164.2408,163.5944,164.0041,12466.0
2021-07-19 10:00:00,180.23,180.41,179.93,180.36,12673.0,164.0951,164.259,163.822,164.2135,12673.0
2021-07-19 10:10:00,180.22,180.76,180.1,180.17,24756.0,164.086,164.5777,163.9768,164.0405,24756.0
2021-07-19 10:20:00,180.11,180.15,179.73,180.13,23897.0,163.9859,164.0223,163.6399,164.0041,23897.0
2021-07-19 10:30:00,180.14,180.14,179.5,179.56,30205.0,164.0132,164.0132,163.4305,163.4851,30205.0
2021-07-19 10:40:00,179.49,179.5,179.07,179.18,11931.0,163.4214,163.4305,163.039,163.1391,11931.0
2021-07-19 10:50:00,179.33,179.43,178.78,179.41,20635.0,163.2757,163.3668,162.7749,163.3485,20635.0
2021-07-19 11:00:00,179.43,179.7,179.25,179.37,25829.0,163.3668,163.6126,163.2029,163.3121,25829.0
2021-07-19 11:10:00,179.28,179.36,178.92,179.14,6616.0,163.2302,163.303,162.9024,163.1027,6616.0
2021-07-19 11:20:00,179.2,179.21,178.96,179.16,11250.0,163.1573,163.1665,162.9388,163.1209,11250.0
2021-07-19 11:30:00,179.09,179.37,178.79,178.81,8610.0,163.0572,163.3121,162.7841,162.8023,8610.0
2021-07-19 11:40:00,178.74,178.99,178.66,178.66,6730.0,162.7385,162.9661,162.6657,162.6657,6730.0
2021-07-19 11:50:00,178.61,178.8,178.61,178.7,6022.0,162.6202,162.7932,162.6202,162.7021,6022.0
2021-07-19 12:00:00,178.67,178.67,178.13,178.13,6363.0,162.6748,162.6748,162.1831,162.1831,6363.0
2021-07-19 12:10:00,178.16,178.46,178.16,178.27,4116.0,162.2105,162.4836,162.2105,162.3106,4116.0
2021-07-19 12:20:00,178.35,178.58,178.29,178.54,5222.0,162.3834,162.5929,162.3288,162.5564,5222.0
2021-07-19 12:30:00,178.47,178.89,178.47,178.83,5351.0,162.4927,162.8751,162.4927,162.8205,5351.0
2021-07-19 12:40:00,178.85,178.85,178.53,178.53,4342.0,162.8387,162.8387,162.5473,162.5473,4342.0
2021-07-19 12:50:00,178.53,178.74,178.45,178.65,8515.0,162.5473,162.7385,162.4745,162.6566,8515.0
2021-07-19 13:00:00,178.67,178.71,178.54,178.66,5783.0,162.6748,162.7112,162.5564,162.6657,5783.0
2021-07-19 13:10:00,178.65,178.98,178.64,178.89,9114.0,162.6566,162.957,162.6475,162.8751,9114.0
2021-07-19 13:20:00,178.85,178.88,178.53,178.53,4134.0,162.8387,162.866,162.5473,162.5473,4134.0
2021-07-19 13:30:00,178.41,178.44,178.28,178.38,5110.0,162.4381,162.4654,162.3197,162.4108,5110.0
2021-07-19 13:40:00,178.31,178.48,178.21,178.34,9162.0,162.347,162.5018,162.256,162.3743,9162.0
2021-07-19 13:50:00,178.36,178.85,178.36,178.72,6617.0,162.3925,162.8387,162.3925,162.7203,6617.0
2021-07-19 14:00:00,178.76,178.91,178.64,178.67,6800.0,162.7567,162.8933,162.6475,162.6748,6800.0
2021-07-19 14:10:00,178.6,178.9,178.6,178.75,9040.0,162.6111,162.8842,162.6111,162.7476,9040.0
2021-07-19 14:20:00,178.75,178.87,178.53,178.6,13619.0,162.7476,162.8569,162.5473,162.6111,13619.0
2021-07-19 14:30:00,178.55,178.62,178.3,178.31,5957.0,162.5655,162.6293,162.3379,162.347,5957.0
2021-07-19 14:40:00,178.28,178.44,178.06,178.33,9520.0,162.3197,162.4654,162.1194,162.3652,9520.0
2021-07-19 14:50:00,178.35,178.39,178.13,178.37,8189.0,162.3834,162.4199,162.1831,162.4017,8189.0
2021-07-19 15:00:00,178.32,178.57,178.27,178.55,13002.0,162.3561,162.5837,162.3106,162.5655,13002.0
2021-07-19 15:10:00,178.54,178.7,178.38,178.44,9755.0,162.5564,162.7021,162.4108,162.4654,9755.0
2021-07-19 15:20:00,178.46,178.5,178.24,178.43,12631.0,162.4836,162.52,162.2833,162.4563,12631.0
2021-07-19 15:30:00,178.41,178.93,178.37,178.82,13638.0,162.4381,162.9115,162.4017,162.8114,13638.0
2021-07-19 15:40:00,178.81,179.15,178.81,178.98,42257.0,162.8023,163.1118,162.8023,162.957,42257.0
2021-07-19 15:50:00,178.94,179.49,178.9,179.44,131786.0,162.9206,163.4214,162.8842,163.3759,131786.0
2021-07-20 09:30:00,180.28,181.01,179.95,181.01,15296.0,164.1407,164.8053,163.8402,164.8053,15296.0
2021-07-20 09:40:00,181.01,181.49,180.84,181.32,7653.0,164.8053,165.2423,164.6505,165.0876,7653.0
2021-07-20 09:50:00,181.14,181.69,181.1,181.63,7212.0,164.9237,165.4244,164.8873,165.3698,7212.0
2021-07-20 10:00:00,181.69,182.24,181.44,181.84,11915.0,165.4244,165.9252,165.1968,165.561,11915.0
2021-07-20 10:10:00,181.74,181.79,181.09,181.37,9904.0,165.47,165.5155,164.8781,165.1331,9904.0
2021-07-20 10:20:00,181.35,181.35,181.05,181.16,8415.0,165.1149,165.1149,164.8417,164.9419,8415.0
2021-07-20 10:30:00,181.11,181.25,180.91,180.99,7713.0,164.8964,165.0238,164.7143,164.7871,7713.0
2021-07-20 10:40:00,181.01,181.4,180.99,181.33,8038.0,164.8053,165.1604,164.7871,165.0967,8038.0
2021-07-20 10:50:00,181.23,181.25,180.84,180.91,9567.0,165.0056,165.0238,164.6505,164.7143,9567.0
2021-07-20 11:00:00,180.96,181.04,180.75,180.86,13089.0,164.7598,164.8326,164.5686,164.6687,13089.0
2021-07-20 11:10:00,180.82,180.93,180.74,180.74,5445.0,164.6323,164.7325,164.5595,164.5595,5445.0
2021-07-20 11:20:00,180.73,180.91,180.5,180.5,10686.0,164.5504,164.7143,164.341,164.341,10686.0
2021-07-20 11:30:00,180.51,180.59,180.0,180.16,8707.0,164.3501,164.4229,163.8857,164.0314,8707.0
2021-07-20 11:40:00,180.2,180.28,180.04,180.04,4360.0,164.0678,164.1407,163.9221,163.9221,4360.0
2021-07-20 11:50:00,180.07,180.54,180.07,180.53,9484.0,163.9495,164.3774,163.9495,164.3683,9484.0
2021-07-20 12:00:00,180.54,180.66,180.27,180.31,9437.0,164.3774,164.4866,164.1316,164.168,9437.0
2021-07-20 12:10:00,180.32,180.56,180.29,180.56,7699.0,164.1771,164.3956,164.1498,164.3956,7699.0
2021-07-20 12:20:00,180.52,180.52,180.19,180.24,6141.0,164.3592,164.3592,164.0587,164.1042,6141.0
2021-07-20 12:30:00,180.26,180.45,180.09,180.12,6430.0,164.1225,164.2954,163.9677,163.995,6430.0
2021-07-20 12:40:00,180.06,180.13,179.81,180.1,5908.0,163.9404,164.0041,163.7127,163.9768,5908.0
2021-07-20 12:50:00,180.11,180.42,180.09,180.24,7994.0,163.9859,164.2681,163.9677,164.1042,7994.0
2021-07-20 13:00:00,180.27,180.45,180.0,180.14,9642.0,164.1316,164.2954,163.8857,164.0132,9642.0
2021-07-20 13:10:00,180.17,180.19,179.99,180.0,4659.0,164.0405,164.0587,163.8766,163.8857,4659.0
2021-07-20 13:20:00,180.05,180.14,179.92,180.08,5109.0,163.9313,164.0132,163.8129,163.9586,5109.0
2021-07-20 13:30:00,180.1,180.44,180.1,180.19,6824.0,163.9768,164.2863,163.9768,164.0587,6824.0
2021-07-20 13:40:00,180.22,180.34,180.12,180.34,5632.0,164.086,164.1953,163.995,164.1953,5632.0
2021-07-20 13:50:00,180.34,180.48,180.29,180.38,5561.0,164.1953,164.3228,164.1498,164.2317,5561.0
2021-07-20 14:00:00,180.39,180.63,180.39,180.57,6327.0,164.2408,164.4593,164.2408,164.4047,6327.0
2021-07-20 14:10:00,180.55,180.74,180.52,180.63,9572.0,164.3865,164.5595,164.3592,164.4593,9572.0
2021-07-20 14:20:00,180.57,180.89,180.45,180.68,17626.0,164.4047,164.6961,164.2954,164.5049,17626.0
2021-07-20 14:30:00,180.65,180.83,180.59,180.7,11337.0,164.4775,164.6414,164.4229,164.5231,11337.0
2021-07-20 14:40:00,180.77,180.85,180.63,180.67,7320.0,164.5868,164.6596,164.4593,164.4957,7320.0
2021-07-20 14:50:00,180.6,180.64,180.34,180.43,12601.0,164.432,164.4684,164.1953,164.2772,12601.0
2021-07-20 15:00:00,180.43,180.58,180.26,180.26,8519.0,164.2772,164.4138,164.1225,164.1225,8519.0
2021-07-20 15:10:00,180.2,180.59,180.17,180.51,10823.0,164.0678,164.4229,164.0405,164.3501,10823.0
2021-07-20 15:20:00,180.58,180.69,180.34,180.4,8171.0,164.4138,164.514,164.1953,164.2499,8171.0
2021-07-20 15:30:00,180.41,180.68,180.35,180.51,15101.0,164.259,164.5049,164.2044,164.3501,15101.0
2021-07-20 15:40:00,180.49,180.68,180.36,180.55,29575.0,164.3319,164.5049,164.2135,164.3865,29575.0
2021-07-20 15:50:00,180.57,180.72,180.14,180.33,80102.0,164.4047,164.5413,164.0132,164.1862,80102.0
2021-07-21 09:30:00,180.7,180.77,180.0,180.0,8628.0,164.5231,164.5868,163.8857,163.8857,8628.0
2021-07-21 09:40:00,180.07,180.13,179.66,180.01,4524.0,163.9495,164.0041,163.5762,163.8948,4524.0
2021-07-21 09:50:00,180.07,180.2,179.43,179.43,1893.0,163.9495,164.0678,163.3668,163.3668,1893.0
2021-07-21 10:00:00,179.51,179.73,179.35,179.48,3690.0,163.4396,163.6399,163.2939,163.4123,3690.0
2021-07-21 10:10:00,179.69,179.79,179.0,179.23,8005.0,163.6035,163.6945,162.9753,163.1847,8005.0
2021-07-21 10:20:00,179.21,179.33,178.91,179.23,9357.0,163.1665,163.2757,162.8933,163.1847,9357.0
2021-07-21 10:30:00,179.29,179.56,179.29,179.34,4202.0,163.2393,163.4851,163.2393,163.2848,4202.0
2021-07-21 10:40:00,179.44,179.81,179.25,179.78,7651.0,163.3759,163.7127,163.2029,163.6854,7651.0
2021-07-21 10:50:00,179.8,180.02,179.59,179.92,7023.0,163.7036,163.9039,163.5124,163.8129,7023.0
2021-07-21 11:00:00,179.93,179.98,179.51,179.51,3804.0,163.822,163.8675,163.4396,163.4396,3804.0
2021-07-21 11:10:00,179.61,179.61,179.28,179.47,6408.0,163.5306,163.5306,163.2302,163.4032,6408.0
2021-07-21 11:20:00,179.43,179.56,179.25,179.33,4459.0,163.3668,163.4851,163.2029,163.2757,4459.0
2021-07-21 11:30:00,179.34,179.71,179.34,179.44,4152.0,163.2848,163.6217,163.2848,163.3759,4152.0
2021-07-21 11:40:00,179.5,179.52,179.14,179.19,14664.0,163.4305,163.4487,163.1027,163.1482,14664.0
2021-07-21 11:50:00,179.19,179.6,179.14,179.29,9128.0,163.1482,163.5215,163.1027,163.2393,9128.0
2021-07-21 12:00:00,179.26,179.26,178.73,178.82,15552.0,163.212,163.212,162.7294,162.8114,15552.0
2021-07-21 12:10:00,178.79,178.82,178.54,178.59,3655.0,162.7841,162.8114,162.5564,162.602,3655.0
2021-07-21 12:20:00,178.66,178.72,178.3,178.39,6304.0,162.6657,162.7203,162.3379,162.4199,6304.0
2021-07-21 12:30:00,178.37,178.47,178.35,178.43,2200.0,162.4017,162.4927,162.3834,162.4563,2200.0
2021-07-21 12:40:00,178.43,178.48,178.38,178.39,1729.0,162.4563,162.5018,162.4108,162.4199,1729.0
2021-07-21 12:50:00,178.4,178.46,178.3,178.46,2611.0,162.429,162.4836,162.3379,162.4836,2611.0
2021-07-21 13:00:00,178.48,178.48,178.34,178.35,1524.0,162.5018,162.5018,162.3743,162.3834,1524.0
2021-07-21 13:10:00,178.34,178.34,178.21,178.25,3026.0,162.3743,162.3743,162.256,162.2924,3026.0
2021-07-21 13:20:00,178.31,178.38,178.28,178.38,2610.0,162.347,162.4108,162.3197,162.4108,2610.0
2021-07-21 13:30:00,178.36,178.55,178.36,178.55,3610.0,162.3925,162.5655,162.3925,162.5655,3610.0
2021-07-21 13:40:00,178.57,178.59,178.22,178.23,6943.0,162.5837,162.602,162.2651,162.2742,6943.0
2021-07-21 13:50:00,178.3,178.47,178.27,178.39,3229.0,162.3379,162.4927,162.3106,162.4199,3229.0
2021-07-21 14:00:00,178.28,178.42,178.26,178.42,2313.0,162.3197,162.4472,162.3015,162.4472,2313.0
2021-07-21 14:10:00,178.45,178.48,178.37,178.37,3230.0,162.4745,162.5018,162.4017,162.4017,3230.0
2021-07-21 14:20:00,178.43,178.54,178.4,178.49,2449.0,162.4563,162.5564,162.429,162.5109,2449.0
2021-07-21 14:30:00,178.54,178.73,178.54,178.73,2296.0,162.5564,162.7294,162.5564,162.7294,2296.0
2021-07-21 14:40:00,178.81,178.84,178.7,178.7,4105.0,162.8023,162.8296,162.7021,162.7021,4105.0
2021-07-21 14:50:00,178.72,178.87,178.72,178.78,2961.0,162.7203,162.8569,162.7203,162.7749,2961.0
2021-07-21 15:00:00,178.77,178.83,178.71,178.8,4217.0,162.7658,162.8205,162.7112,162.7932,4217.0
2021-07-21 15:10:00,178.76,178.76,178.45,178.49,8929.0,162.7567,162.7567,162.4745,162.5109,8929.0
2021-07-21 15:20:00,178.51,178.61,178.44,178.52,6345.0,162.5291,162.6202,162.4654,162.5382,6345.0
2021-07-21 15:30:00,178.52,178.65,178.23,178.24,10299.0,162.5382,162.6566,162.2742,162.2833,10299.0
2021-07-21 15:40:00,178.19,178.37,178.13,178.21,19525.0,162.2378,162.4017,162.1831,162.256,19525.0
2021-07-21 15:50:00,178.19,178.19,177.91,178.02,80126.0,162.2378,162.2378,161.9828,162.083,80126.0
2021-07-22 09:30:00,177.48,178.0,176.63,176.78,13387.0,161.5913,162.0648,160.8174,160.954,13387.0
2021-07-22 09:40:00,177.13,177.17,176.7,177.07,2960.0,161.2727,161.3091,160.8812,161.218,2960.0
2021-07-22 09:50:00,177.04,177.17,176.69,177.13,13050.0,161.1907,161.3091,160.8721,161.2727,13050.0
2021-07-22 10:00:00,177.11,177.16,176.76,176.85,8295.0,161.2545,161.3,160.9358,161.0177,8295.0
2021-07-22 10:10:00,177.1,177.2,176.7,177.0,2505.0,161.2453,161.3364,160.8812,161.1543,2505.0
2021-07-22 10:20:00,177.01,177.15,176.89,176.93,1947.0,161.1634,161.2909,161.0541,161.0906,1947.0
2021-07-22 10:30:00,176.99,177.36,176.99,177.36,2198.0,161.1452,161.4821,161.1452,161.4821,2198.0
2021-07-22 10:40:00,177.37,177.5,177.27,177.49,3613.0,161.4912,161.6095,161.4001,161.6004,3613.0
2021-07-22 10:50:00,177.5,178.01,177.47,177.9,5492.0,161.6095,162.0739,161.5822,161.9737,5492.0
2021-07-22 11:00:00,177.86,177.86,177.49,177.71,6801.0,161.9373,161.9373,161.6004,161.8007,6801.0
2021-07-22 11:10:00,177.7,178.2,177.69,177.94,4306.0,161.7916,162.2469,161.7825,162.0101,4306.0
2021-07-22 11:20:00,177.89,178.0,177.71,177.77,8736.0,161.9646,162.0648,161.8007,161.8554,8736.0
2021-07-22 11:30:00,177.75,177.84,177.64,177.64,13024.0,161.8372,161.9191,161.737,161.737,13024.0
2021-07-22 11:40:00,177.64,177.81,177.64,177.65,5636.0,161.737,161.8918,161.737,161.7461,5636.0
2021-07-22 11:50:00,177.59,177.63,177.38,177.53,4039.0,161.6915,161.7279,161.5003,161.6369,4039.0
2021-07-22 12:00:00,177.57,177.85,177.57,177.74,8947.0,161.6733,161.9282,161.6733,161.8281,8947.0
2021-07-22 12:10:00,177.73,177.74,177.57,177.59,4498.0,161.8189,161.8281,161.6733,161.6915,4498.0
2021-07-22 12:20:00,177.53,177.53,177.2,177.28,5903.0,161.6369,161.6369,161.3364,161.4092,5903.0
2021-07-22 12:30:00,177.19,177.3,177.11,177.3,3058.0,161.3273,161.4274,161.2545,161.4274,3058.0
2021-07-22 12:40:00,177.32,177.36,177.1,177.11,5874.0,161.4457,161.4821,161.2453,161.2545,5874.0
2021-07-22 12:50:00,177.13,177.2,177.06,177.06,6820.0,161.2727,161.3364,161.2089,161.2089,6820.0
2021-07-22 13:00:00,177.04,177.07,176.92,177.04,5936.0,161.1907,161.218,161.0815,161.1907,5936.0
2021-07-22 13:10:00,177.0,177.07,176.91,177.0,4655.0,161.1543,161.218,161.0724,161.1543,4655.0
2021-07-22 13:20:00,176.98,177.14,176.98,177.06,4274.0,161.1361,161.2818,161.1361,161.2089,4274.0
2021-07-22 13:30:00,177.07,177.26,177.07,177.25,4699.0,161.218,161.391,161.218,161.3819,4699.0
2021-07-22 13:40:00,177.24,177.26,177.06,177.06,4992.0,161.3728,161.391,161.2089,161.2089,4992.0
2021-07-22 13:50:00,177.09,177.16,177.07,177.08,5693.0,161.2362,161.3,161.218,161.2271,5693.0
2021-07-22 14:00:00,177.12,177.21,177.06,177.06,4006.0,161.2636,161.3455,161.2089,161.2089,4006.0
2021-07-22 14:10:00,177.03,177.19,176.94,177.01,4499.0,161.1816,161.3273,161.0997,161.1634,4499.0
2021-07-22 14:20:00,177.04,177.04,176.9,176.92,3781.0,161.1907,161.1907,161.0633,161.0815,3781.0
2021-07-22 14:30:00,176.87,177.1,176.84,177.03,6477.0,161.0359,161.2453,161.0086,161.1816,6477.0
2021-07-22 14:40:00,177.03,177.25,176.99,177.25,4199.0,161.1816,161.3819,161.1452,161.3819,4199.0
2021-07-22 14:50:00,177.21,177.21,177.02,177.09,6990.0,161.3455,161.3455,161.1725,161.2362,6990.0
2021-07-22 15:00:00,177.05,177.05,176.91,176.95,3639.0,161.1998,161.1998,161.0724,161.1088,3639.0
2021-07-22 15:10:00,176.95,177.06,176.94,177.01,6317.0,161.1088,161.2089,161.0997,161.1634,6317.0
2021-07-22 15:20:00,177.03,177.18,177.03,177.12,5776.0,161.1816,161.3182,161.1816,161.2636,5776.0
2021-07-22 15:30:00,177.11,177.26,177.04,177.19,11032.0,161.2545,161.391,161.1907,161.3273,11032.0
2021-07-22 15:40:00,177.18,177.28,177.1,177.14,21332.0,161.3182,161.4092,161.2453,161.2818,21332.0
2021-07-22 15:50:00,177.14,177.23,176.71,176.97,63223.0,161.2818,161.3637,160.8903,161.127,63223.0
2021-07-23 09:30:00,177.11,177.11,176.79,176.84,9821.0,161.2545,161.2545,160.9631,161.0086,9821.0
2021-07-23 09:40:00,176.85,177.31,176.85,177.27,7449.0,161.0177,161.4365,161.0177,161.4001,7449.0
2021-07-23 09:50:00,177.47,177.47,177.33,177.47,2538.0,161.5822,161.5822,161.4548,161.5822,2538.0
2021-07-23 10:00:00,177.44,178.27,177.44,178.11,9914.0,161.5549,162.3106,161.5549,162.1649,9914.0
2021-07-23 10:10:00,178.21,178.37,178.11,178.15,5047.0,162.256,162.4017,162.1649,162.2013,5047.0
2021-07-23 10:20:00,178.13,178.36,177.83,177.83,6494.0,162.1831,162.3925,161.91,161.91,6494.0
2021-07-23 10:30:00,177.94,178.28,177.93,178.14,5929.0,162.0101,162.3197,162.001,162.1922,5929.0
2021-07-23 10:40:00,178.44,178.67,178.36,178.67,2097.0,162.4654,162.6748,162.3925,162.6748,2097.0
2021-07-23 10:50:00,178.61,178.89,178.56,178.69,7419.0,162.6202,162.8751,162.5746,162.693,7419.0
2021-07-23 11:00:00,178.72,178.97,178.71,178.9,8934.0,162.7203,162.9479,162.7112,162.8842,8934.0
2021-07-23 11:10:00,178.91,179.12,178.84,179.12,5187.0,162.8933,163.0845,162.8296,163.0845,5187.0
2021-07-23 11:20:00,179.14,179.16,178.94,179.0,5111.0,163.1027,163.1209,162.9206,162.9753,5111.0
2021-07-23 11:30:00,179.06,179.06,178.68,178.69,7399.0,163.0299,163.0299,162.6839,162.693,7399.0
2021-07-23 11:40:00,178.68,179.11,178.67,179.04,7814.0,162.6839,163.0754,162.6748,163.0117,7814.0
2021-07-23 11:50:00,179.02,179.14,178.88,178.9,6799.0,162.9935,163.1027,162.866,162.8842,6799.0
2021-07-23 12:00:00,178.94,179.15,178.91,179.1,4850.0,162.9206,163.1118,162.8933,163.0663,4850.0
2021-07-23 12:10:00,179.16,179.16,178.8,178.82,3765.0,163.1209,163.1209,162.7932,162.8114,3765.0
2021-07-23 12:20:00,178.76,179.09,178.76,179.07,7128.0,162.7567,163.0572,162.7567,163.039,7128.0
2021-07-23 12:30:00,179.16,179.16,179.01,179.13,2925.0,163.1209,163.1209,162.9844,163.0936,2925.0
2021-07-23 12:40:00,179.14,179.14,178.83,178.84,10452.0,163.1027,163.1027,162.8205,162.8296,10452.0
2021-07-23 12:50:00,178.84,179.22,178.84,179.22,4270.0,162.8296,163.1756,162.8296,163.1756,4270.0
2021-07-23 13:00:00,179.22,179.33,179.18,179.21,4120.0,163.1756,163.2757,163.1391,163.1665,4120.0
2021-07-23 13:10:00,179.29,179.41,179.21,179.4,6196.0,163.2393,163.3485,163.1665,163.3394,6196.0
2021-07-23 13:20:00,179.4,179.41,179.04,179.17,3348.0,163.3394,163.3485,163.0117,163.13,3348.0
2021-07-23 13:30:00,179.13,179.16,178.99,179.13,3895.0,163.0936,163.1209,162.9661,163.0936,3895.0
2021-07-23 13:40:00,179.13,179.27,179.07,179.2,6182.0,163.0936,163.2211,163.039,163.1573,6182.0
2021-07-23 13:50:00,179.2,179.2,178.9,178.92,3037.0,163.1573,163.1573,162.8842,162.9024,3037.0
2021-07-23 14:00:00,178.8,178.92,178.72,178.92,5645.0,162.7932,162.9024,162.7203,162.9024,5645.0
2021-07-23 14:10:00,178.9,179.01,178.85,178.97,3220.0,162.8842,162.9844,162.8387,162.9479,3220.0
2021-07-23 14:20:00,178.87,179.03,178.87,178.97,3588.0,162.8569,163.0026,162.8569,162.9479,3588.0
2021-07-23 14:30:00,178.99,178.99,178.88,178.97,4104.0,162.9661,162.9661,162.866,162.9479,4104.0
2021-07-23 14:40:00,178.97,179.12,178.9,179.12,6013.0,162.9479,163.0845,162.8842,163.0845,6013.0
2021-07-23 14:50:00,179.12,179.14,179.01,179.08,5520.0,163.0845,163.1027,162.9844,163.0481,5520.0
2021-07-23 15:00:00,179.12,179.24,179.09,179.18,5631.0,163.0845,163.1938,163.0572,163.1391,5631.0
2021-07-23 15:10:00,179.14,179.16,179.02,179.11,4307.0,163.1027,163.1209,162.9935,163.0754,4307.0
2021-07-23 15:20:00,179.14,179.23,179.08,179.19,10038.0,163.1027,163.1847,163.0481,163.1482,10038.0
2021-07-23 15:30:00,179.22,179.34,179.17,179.34,11133.0,163.1756,163.2848,163.13,163.2848,11133.0
2021-07-23 15:40:00,179.36,179.4,179.06,179.06,21740.0,163.303,163.3394,163.0299,163.0299,21740.0
2021-07-23 15:50:00,179.14,179.28,179.06,179.25,64560.0,163.1027,163.2302,163.0299,163.2029,64560.0
2021-07-26 09:30:00,179.02,179.41,178.89,179.26,7184.0,162.9935,163.3485,162.8751,163.212,7184.0
2021-07-26 09:40:00,179.1,179.3,178.78,179.16,4930.0,163.0663,163.2484,162.7749,163.1209,4930.0
2021-07-26 09:50:00,179.1,179.15,178.82,178.93,2384.0,163.0663,163.1118,162.8114,162.9115,2384.0
2021-07-26 10:00:00,178.95,178.95,178.35,178.58,2539.0,162.9297,162.9297,162.3834,162.5929,2539.0
2021-07-26 10:10:00,178.56,178.78,178.38,178.77,3703.0,162.5746,162.7749,162.4108,162.7658,3703.0
2021-07-26 10:20:00,178.72,178.89,178.61,178.89,4225.0,162.7203,162.8751,162.6202,162.8751,4225.0
2021-07-26 10:30:00,178.86,178.87,178.67,178.85,2645.0,162.8478,162.8569,162.6748,162.8387,2645.0
2021-07-26 10:40:00,178.73,179.05,178.69,178.94,2640.0,162.7294,163.0208,162.693,162.9206,2640.0
2021-07-26 10:50:00,178.88,178.92,178.69,178.78,3788.0,162.866,162.9024,162.693,162.7749,3788.0
2021-07-26 11:00:00,178.77,178.82,178.61,178.76,7460.0,162.7658,162.8114,162.6202,162.7567,7460.0
2021-07-26 11:10:00,178.82,178.96,178.82,178.93,1631.0,162.8114,162.9388,162.8114,162.9115,1631.0
2021-07-26 11:20:00,178.89,179.11,178.89,179.04,4667.0,162.8751,163.0754,162.8751,163.0117,4667.0
2021-07-26 11:30:00,179.04,179.21,178.91,178.97,3700.0,163.0117,163.1665,162.8933,162.9479,3700.0
2021-07-26 11:40:00,179.07,179.07,178.77,178.78,2980.0,163.039,163.039,162.7658,162.7749,2980.0
2021-07-26 11:50:00,178.78,179.03,178.76,178.99,4446.0,162.7749,163.0026,162.7567,162.9661,4446.0
2021-07-26 12:00:00,179.05,179.1,178.98,179.04,3767.0,163.0208,163.0663,162.957,163.0117,3767.0
2021-07-26 12:10:00,178.99,179.08,178.91,179.08,16405.0,162.9661,163.0481,162.8933,163.0481,16405.0
2021-07-26 12:20:00,179.04,179.06,178.77,178.79,2505.0,163.0117,163.0299,162.7658,162.7841,2505.0
2021-07-26 12:30:00,178.82,178.93,178.69,178.71,2850.0,162.8114,162.9115,162.693,162.7112,2850.0
2021-07-26 12:40:00,178.66,178.89,178.63,178.89,2428.0,162.6657,162.8751,162.6384,162.8751,2428.0
2021-07-26 12:50:00,178.84,179.11,178.81,179.11,2968.0,162.8296,163.0754,162.8023,163.0754,2968.0
2021-07-26 13:00:00,179.08,179.27,179.08,179.23,2220.0,163.0481,163.2211,163.0481,163.1847,2220.0
2021-07-26 13:10:00,179.23,179.39,179.16,179.17,7144.0,163.1847,163.3303,163.1209,163.13,7144.0
2021-07-26 13:20:00,179.18,179.18,178.94,178.98,4827.0,163.1391,163.1391,162.9206,162.957,4827.0
2021-07-26 13:30:00,178.98,179.03,178.84,178.88,5941.0,162.957,163.0026,162.8296,162.866,5941.0
2021-07-26 13:40:00,178.87,178.88,178.71,178.77,5825.0,162.8569,162.866,162.7112,162.7658,5825.0
2021-07-26 13:50:00,178.77,178.84,178.63,178.67,8122.0,162.7658,162.8296,162.6384,162.6748,8122.0
2021-07-26 14:00:00,178.68,178.8,178.66,178.75,8461.0,162.6839,162.7932,162.6657,162.7476,8461.0
2021-07-26 14:10:00,178.8,178.81,178.7,178.78,5629.0,162.7932,162.8023,162.7021,162.7749,5629.0
2021-07-26 14:20:00,178.77,178.77,178.56,178.59,8192.0,162.7658,162.7658,162.5746,162.602,8192.0
2021-07-26 14:30:00,178.61,178.68,178.6,178.65,5560.0,162.6202,162.6839,162.6111,162.6566,5560.0
2021-07-26 14:40:00,178.66,178.67,178.56,178.59,8928.0,162.6657,162.6748,162.5746,162.602,8928.0
2021-07-26 14:50:00,178.61,178.63,178.46,178.52,12393.0,162.6202,162.6384,162.4836,162.5382,12393.0
2021-07-26 15:00:00,178.5,178.55,178.4,178.53,8521.0,162.52,162.5655,162.429,162.5473,8521.0
2021-07-26 15:10:00,178.52,178.56,178.41,178.42,6625.0,162.5382,162.5746,162.4381,162.4472,6625.0
2021-07-26 15:20:00,178.44,178.44,178.02,178.15,37671.0,162.4654,162.4654,162.083,162.2013,37671.0
2021-07-26 15:30:00,178.12,178.3,177.97,178.07,19251.0,162.174,162.3379,162.0375,162.1285,19251.0
2021-07-26 15:40:00,178.1,178.16,177.9,178.06,19476.0,162.1558,162.2105,161.9737,162.1194,19476.0
2021-07-26 15:50:00,178.02,178.14,177.85,177.94,82453.0,162.083,162.1922,161.9282,162.0101,82453.0
2021-07-27 09:30:00,177.79,178.33,177.72,177.76,16383.0,161.8736,162.3652,161.8098,161.8463,16383.0
2021-07-27 09:40:00,178.0,178.24,177.62,177.8,16581.0,162.0648,162.2833,161.7188,161.8827,16581.0
2021-07-27 09:50:00,177.98,178.62,177.98,178.62,7766.0,162.0466,162.6293,162.0466,162.6293,7766.0
2021-07-27 10:00:00,178.67,179.08,178.56,178.95,20883.0,162.6748,163.0481,162.5746,162.9297,20883.0
2021-07-27 10:10:00,178.95,179.56,178.95,179.56,19464.0,162.9297,163.4851,162.9297,163.4851,19464.0
2021-07-27 10:20:00,179.49,179.67,179.47,179.58,6944.0,163.4214,163.5853,163.4032,163.5033,6944.0
2021-07-27 10:30:00,179.58,179.7,179.27,179.42,5787.0,163.5033,163.6126,163.2211,163.3577,5787.0
2021-07-27 10:40:00,179.39,179.5,179.3,179.45,6962.0,163.3303,163.4305,163.2484,163.385,6962.0
2021-07-27 10:50:00,179.45,179.45,178.78,178.78,6776.0,163.385,163.385,162.7749,162.7749,6776.0
2021-07-27 11:00:00,178.82,178.97,178.65,178.9,10239.0,162.8114,162.9479,162.6566,162.8842,10239.0
2021-07-27 11:10:00,178.87,179.22,178.74,178.99,9137.0,162.8569,163.1756,162.7385,162.9661,9137.0
2021-07-27 11:20:00,178.99,179.14,178.84,178.97,13453.0,162.9661,163.1027,162.8296,162.9479,13453.0
2021-07-27 11:30:00,179.05,179.51,178.88,179.51,14675.0,163.0208,163.4396,162.866,163.4396,14675.0
2021-07-27 11:40:00,179.58,179.76,179.41,179.44,9858.0,163.5033,163.6672,163.3485,163.3759,9858.0
2021-07-27 11:50:00,179.4,179.4,178.9,179.0,6732.0,163.3394,163.3394,162.8842,162.9753,6732.0
2021-07-27 12:00:00,178.94,179.23,178.74,178.75,21078.0,162.9206,163.1847,162.7385,162.7476,21078.0
2021-07-27 12:10:00,178.75,178.77,178.39,178.52,89571.0,162.7476,162.7658,162.4199,162.5382,89571.0
2021-07-27 12:20:00,178.55,178.64,178.27,178.64,13803.0,162.5655,162.6475,162.3106,162.6475,13803.0
2021-07-27 12:30:00,178.65,179.01,178.5,178.85,5968.0,162.6566,162.9844,162.52,162.8387,5968.0
2021-07-27 12:40:00,178.87,178.96,178.62,178.67,8040.0,162.8569,162.9388,162.6293,162.6748,8040.0
2021-07-27 12:50:00,178.66,178.93,178.66,178.84,6785.0,162.6657,162.9115,162.6657,162.8296,6785.0
2021-07-27 13:00:00,178.87,178.9,178.71,178.89,10254.0,162.8569,162.8842,162.7112,162.8751,10254.0
2021-07-27 13:10:00,178.84,178.94,178.81,178.89,7745.0,162.8296,162.9206,162.8023,162.8751,7745.0
2021-07-27 13:20:00,178.88,179.18,178.77,179.18,4372.0,162.866,163.1391,162.7658,163.1391,4372.0
2021-07-27 13:30:00,179.1,179.1,178.85,178.96,9799.0,163.0663,163.0663,162.8387,162.9388,9799.0
2021-07-27 13:40:00,178.97,178.98,178.69,178.9,4413.0,162.9479,162.957,162.693,162.8842,4413.0
2021-07-27 13:50:00,178.83,178.83,178.42,178.44,10579.0,162.8205,162.8205,162.4472,162.4654,10579.0
2021-07-27 14:00:00,178.43,178.53,178.4,178.49,7117.0,162.4563,162.5473,162.429,162.5109,7117.0
2021-07-27 14:10:00,178.52,178.77,178.5,178.57,4689.0,162.5382,162.7658,162.52,162.5837,4689.0
2021-07-27 14:20:00,178.56,178.65,178.47,178.5,4060.0,162.5746,162.6566,162.4927,162.52,4060.0
2021-07-27 14:30:00,178.47,178.47,178.3,178.31,7338.0,162.4927,162.4927,162.3379,162.347,7338.0
2021-07-27 14:40:00,178.22,178.64,178.22,178.64,7429.0,162.2651,162.6475,162.2651,162.6475,7429.0
2021-07-27 14:50:00,178.52,178.64,178.45,178.46,5903.0,162.5382,162.6475,162.4745,162.4836,5903.0
2021-07-27 15:00:00,178.47,178.78,178.47,178.78,4847.0,162.4927,162.7749,162.4927,162.7749,4847.0
2021-07-27 15:10:00,178.81,179.04,178.64,178.64,8915.0,162.8023,163.0117,162.6475,162.6475,8915.0
2021-07-27 15:20:00,178.67,178.8,178.66,178.68,6772.0,162.6748,162.7932,162.6657,162.6839,6772.0
2021-07-27 15:30:00,178.67,178.82,178.62,178.77,18022.0,162.6748,162.8114,162.6293,162.7658,18022.0
2021-07-27 15:40:00,178.76,179.23,178.76,179.21,19706.0,162.7567,163.1847,162.7567,163.1665,19706.0
2021-07-27 15:50:00,179.23,179.5,179.11,179.21,68618.0,163.1847,163.4305,163.0754,163.1665,68618.0
2021-07-28 09:30:00,178.63,179.07,177.52,178.3,23403.0,162.6384,163.039,161.6277,162.3379,23403.0
2021-07-28 09:40:00,178.49,178.71,177.6,177.6,19644.0,162.5109,162.7112,161.7006,161.7006,19644.0
2021-07-28 09:50:00,177.58,177.84,177.22,177.54,6521.0,161.6824,161.9191,161.3546,161.646,6521.0
2021-07-28 10:00:00,177.65,177.68,177.13,177.13,9382.0,161.7461,161.7734,161.2727,161.2727,9382.0
2021-07-28 10:10:00,177.07,177.42,176.95,177.18,9746.0,161.218,161.5367,161.1088,161.3182,9746.0
2021-07-28 10:20:00,177.17,178.02,177.15,178.01,8241.0,161.3091,162.083,161.2909,162.0739,8241.0
2021-07-28 10:30:00,177.95,178.33,177.86,177.91,14862.0,162.0193,162.3652,161.9373,161.9828,14862.0
2021-07-28 10:40:00,177.89,177.98,177.44,177.44,9929.0,161.9646,162.0466,161.5549,161.5549,9929.0
2021-07-28 10:50:00,177.37,177.37,176.98,177.01,14373.0,161.4912,161.4912,161.1361,161.1634,14373.0
2021-07-28 11:00:00,176.97,176.97,176.72,176.8,6277.0,161.127,161.127,160.8994,160.9722,6277.0
2021-07-28 11:10:00,176.77,176.78,176.23,176.25,10316.0,160.9449,160.954,160.4532,160.4714,10316.0
2021-07-28 11:20:00,176.32,176.7,176.27,176.69,4418.0,160.5352,160.8812,160.4897,160.8721,4418.0
2021-07-28 11:30:00,176.67,176.97,176.51,176.97,9134.0,160.8538,161.127,160.7082,161.127,9134.0
2021-07-28 11:40:00,177.06,177.28,176.87,176.96,13702.0,161.2089,161.4092,161.0359,161.1179,13702.0
2021-07-28 11:50:00,176.78,176.78,176.57,176.64,5234.0,160.954,160.954,160.7628,160.8265,5234.0
2021-07-28 12:00:00,176.68,176.78,176.44,176.44,9938.0,160.8629,160.954,160.6444,160.6444,9938.0
2021-07-28 12:10:00,176.46,176.46,176.26,176.33,6227.0,160.6626,160.6626,160.4805,160.5443,6227.0
2021-07-28 12:20:00,176.32,176.4,176.25,176.32,10826.0,160.5352,160.608,160.4714,160.5352,10826.0
2021-07-28 12:30:00,176.34,176.35,175.91,176.0,46452.0,160.5534,160.5625,160.1619,160.2438,46452.0
2021-07-28 12:40:00,176.0,176.09,175.59,176.09,97462.0,160.2438,160.3258,159.8705,160.3258,97462.0
2021-07-28 12:50:00,176.09,176.31,175.99,176.14,12248.0,160.3258,160.5261,160.2347,160.3713,12248.0
2021-07-28 13:00:00,176.16,176.16,175.59,175.79,10485.0,160.3895,160.3895,159.8705,160.0526,10485.0
2021-07-28 13:10:00,175.76,175.82,175.48,175.55,12895.0,160.0253,160.0799,159.7704,159.8341,12895.0
2021-07-28 13:20:00,175.57,175.7,175.4,175.42,9652.0,159.8523,159.9707,159.6975,159.7157,9652.0
2021-07-28 13:30:00,175.43,175.85,175.43,175.49,22587.0,159.7249,160.1073,159.7249,159.7795,22587.0
2021-07-28 13:40:00,175.58,175.99,175.55,175.79,17471.0,159.8614,160.2347,159.8341,160.0526,17471.0
2021-07-28 13:50:00,175.77,176.18,175.73,176.0,21389.0,160.0344,160.4077,159.998,160.2438,21389.0
2021-07-28 14:00:00,175.76,176.13,175.49,176.13,9134.0,160.0253,160.3622,159.7795,160.3622,9134.0
2021-07-28 14:10:00,176.19,176.61,176.19,176.61,4028.0,160.4168,160.7992,160.4168,160.7992,4028.0
2021-07-28 14:20:00,176.61,176.75,176.46,176.5,11936.0,160.7992,160.9267,160.6626,160.6991,11936.0
2021-07-28 14:30:00,176.49,176.58,176.34,176.48,4651.0,160.69,160.7719,160.5534,160.6809,4651.0
2021-07-28 14:40:00,176.48,176.53,176.4,176.5,10703.0,160.6809,160.7264,160.608,160.6991,10703.0
2021-07-28 14:50:00,176.49,176.67,176.32,176.51,6979.0,160.69,160.8538,160.5352,160.7082,6979.0
2021-07-28 15:00:00,176.52,176.56,176.0,176.02,19002.0,160.7173,160.7537,160.2438,160.262,19002.0
2021-07-28 15:10:00,175.97,176.47,175.97,176.33,10302.0,160.2165,160.6717,160.2165,160.5443,10302.0
2021-07-28 15:20:00,176.32,176.34,176.15,176.27,7331.0,160.5352,160.5534,160.3804,160.4897,7331.0
2021-07-28 15:30:00,176.3,176.39,176.17,176.26,16080.0,160.517,160.5989,160.3986,160.4805,16080.0
2021-07-28 15:40:00,176.2,176.7,176.2,176.63,25424.0,160.4259,160.8812,160.4259,160.8174,25424.0
2021-07-28 15:50:00,176.64,176.69,176.3,176.35,80872.0,160.8265,160.8721,160.517,160.5625,80872.0
2021-07-29 09:30:00,175.25,175.49,174.2,175.49,72867.0,159.561,159.7795,158.605,159.7795,72867.0
2021-07-29 09:40:00,175.23,177.43,175.23,177.14,39627.0,159.5428,161.5458,159.5428,161.2818,39627.0
2021-07-29 09:50:00,177.01,177.77,176.49,177.77,13114.0,161.1634,161.8554,160.69,161.8554,13114.0
2021-07-29 10:00:00,177.74,177.86,177.06,177.42,11489.0,161.8281,161.9373,161.2089,161.5367,11489.0
2021-07-29 10:10:00,177.32,177.38,176.62,176.75,17555.0,161.4457,161.5003,160.8083,160.9267,17555.0
2021-07-29 10:20:00,176.74,177.75,176.74,177.57,14845.0,160.9176,161.8372,160.9176,161.6733,14845.0
2021-07-29 10:30:00,177.61,178.19,177.55,178.19,16293.0,161.7097,162.2378,161.6551,162.2378,16293.0
2021-07-29 10:40:00,178.34,178.34,177.64,178.23,13995.0,162.3743,162.3743,161.737,162.2742,13995.0
2021-07-29 10:50:00,178.19,178.42,177.99,178.09,19882.0,162.2378,162.4472,162.0557,162.1467,19882.0
2021-07-29 11:00:00,178.08,178.47,178.08,178.16,14122.0,162.1376,162.4927,162.1376,162.2105,14122.0
2021-07-29 11:10:00,178.19,179.15,178.15,178.61,21455.0,162.2378,163.1118,162.2013,162.6202,21455.0
2021-07-29 11:20:00,178.48,178.74,178.2,178.24,16450.0,162.5018,162.7385,162.2469,162.2833,16450.0
2021-07-29 11:30:00,178.24,178.71,178.19,178.52,14607.0,162.2833,162.7112,162.2378,162.5382,14607.0
2021-07-29 11:40:00,178.58,178.58,177.81,177.83,14163.0,162.5929,162.5929,161.8918,161.91,14163.0
2021-07-29 11:50:00,177.67,178.07,177.64,177.89,9549.0,161.7643,162.1285,161.737,161.9646,9549.0
2021-07-29 12:00:00,177.73,178.21,177.69,177.95,8548.0,161.8189,162.256,161.7825,162.0193,8548.0
2021-07-29 12:10:00,177.92,178.23,177.73,177.84,11882.0,161.9919,162.2742,161.8189,161.9191,11882.0
2021-07-29 12:20:00,177.86,178.15,177.76,177.76,8252.0,161.9373,162.2013,161.8463,161.8463,8252.0
2021-07-29 12:30:00,177.76,178.22,177.71,178.13,8788.0,161.8463,162.2651,161.8007,162.1831,8788.0
2021-07-29 12:40:00,178.26,178.41,178.22,178.37,9475.0,162.3015,162.4381,162.2651,162.4017,9475.0
2021-07-29 12:50:00,178.27,178.42,177.85,177.89,8471.0,162.3106,162.4472,161.9282,161.9646,8471.0
2021-07-29 13:00:00,177.79,178.28,177.79,178.23,7432.0,161.8736,162.3197,161.8736,162.2742,7432.0
2021-07-29 13:10:00,178.17,178.27,178.01,178.07,4295.0,162.2196,162.3106,162.0739,162.1285,4295.0
2021-07-29 13:20:00,178.13,178.43,178.02,178.16,7438.0,162.1831,162.4563,162.083,162.2105,7438.0
2021-07-29 13:30:00,178.16,178.47,178.15,178.41,8167.0,162.2105,162.4927,162.2013,162.4381,8167.0
2021-07-29 13:40:00,178.51,178.76,178.31,178.57,10254.0,162.5291,162.7567,162.347,162.5837,10254.0
2021-07-29 13:50:00,178.63,178.78,178.51,178.61,7322.0,162.6384,162.7749,162.5291,162.6202,7322.0
2021-07-29 14:00:00,178.65,178.76,178.42,178.42,22493.0,162.6566,162.7567,162.4472,162.4472,22493.0
2021-07-29 14:10:00,178.56,178.9,178.49,178.82,7308.0,162.5746,162.8842,162.5109,162.8114,7308.0
2021-07-29 14:20:00,178.8,178.88,178.44,178.49,21342.0,162.7932,162.866,162.4654,162.5109,21342.0
2021-07-29 14:30:00,178.44,178.68,178.37,178.43,7118.0,162.4654,162.6839,162.4017,162.4563,7118.0
2021-07-29 14:40:00,178.5,178.54,178.24,178.34,9079.0,162.52,162.5564,162.2833,162.3743,9079.0
2021-07-29 14:50:00,178.29,178.62,178.21,178.53,19492.0,162.3288,162.6293,162.256,162.5473,19492.0
2021-07-29 15:00:00,178.49,178.72,178.49,178.72,13630.0,162.5109,162.7203,162.5109,162.7203,13630.0
2021-07-29 15:10:00,178.72,178.77,178.46,178.69,16116.0,162.7203,162.7658,162.4836,162.693,16116.0
2021-07-29 15:20:00,178.69,178.93,178.55,178.93,16803.0,162.693,162.9115,162.5655,162.9115,16803.0
2021-07-29 15:30:00,178.92,179.29,178.73,179.22,28787.0,162.9024,163.2393,162.7294,163.1756,28787.0
2021-07-29 15:40:00,179.22,179.23,178.56,178.72,29559.0,163.1756,163.1847,162.5746,162.7203,29559.0
2021-07-29 15:50:00,178.75,178.9,178.51,178.51,96504.0,162.7476,162.8842,162.5291,162.5291,96504.0
2021-07-30 09:30:00,178.65,179.68,178.16,179.33,25342.0,162.6566,163.5944,162.2105,163.2757,25342.0
2021-07-30 09:40:00,179.32,179.56,178.69,178.69,4034.0,163.2666,163.4851,162.693,162.693,4034.0
2021-07-30 09:50:00,178.94,178.99,178.47,178.93,4818.0,162.9206,162.9661,162.4927,162.9115,4818.0
2021-07-30 10:00:00,178.86,178.86,178.16,178.56,6624.0,162.8478,162.8478,162.2105,162.5746,6624.0
2021-07-30 10:10:00,178.56,178.8,178.49,178.8,4265.0,162.5746,162.7932,162.5109,162.7932,4265.0
2021-07-30 10:20:00,178.9,178.9,178.27,178.28,4244.0,162.8842,162.8842,162.3106,162.3197,4244.0
2021-07-30 10:30:00,178.17,178.74,178.17,178.73,8373.0,162.2196,162.7385,162.2196,162.7294,8373.0
2021-07-30 10:40:00,178.71,179.0,178.65,178.88,5084.0,162.7112,162.9753,162.6566,162.866,5084.0
2021-07-30 10:50:00,178.89,179.18,178.89,179.09,6786.0,162.8751,163.1391,162.8751,163.0572,6786.0
2021-07-30 11:00:00,178.97,178.97,178.56,178.83,4545.0,162.9479,162.9479,162.5746,162.8205,4545.0
2021-07-30 11:10:00,178.87,179.41,178.87,179.15,3716.0,162.8569,163.3485,162.8569,163.1118,3716.0
2021-07-30 11:20:00,179.27,179.39,179.01,179.25,9516.0,163.2211,163.3303,162.9844,163.2029,9516.0
2021-07-30 11:30:00,179.2,179.42,179.05,179.18,4374.0,163.1573,163.3577,163.0208,163.1391,4374.0
2021-07-30 11:40:00,179.25,179.25,178.98,178.98,7683.0,163.2029,163.2029,162.957,162.957,7683.0
2021-07-30 11:50:00,178.95,178.95,178.8,178.89,1370.0,162.9297,162.9297,162.7932,162.8751,1370.0
2021-07-30 12:00:00,178.85,179.02,178.85,178.98,4045.0,162.8387,162.9935,162.8387,162.957,4045.0
2021-07-30 12:10:00,179.0,179.09,179.0,179.06,3247.0,162.9753,163.0572,162.9753,163.0299,3247.0
2021-07-30 12:20:00,179.07,179.39,179.01,179.32,6017.0,163.039,163.3303,162.9844,163.2666,6017.0
2021-07-30 12:30:00,179.31,179.38,179.22,179.37,2629.0,163.2575,163.3212,163.1756,163.3121,2629.0
2021-07-30 12:40:00,179.46,179.48,179.41,179.43,2149.0,163.3941,163.4123,163.3485,163.3668,2149.0
2021-07-30 12:50:00,179.41,179.56,179.37,179.56,8303.0,163.3485,163.4851,163.3121,163.4851,8303.0
2021-07-30 13:00:00,179.58,179.78,179.46,179.46,8142.0,163.5033,163.6854,163.3941,163.3941,8142.0
2021-07-30 13:10:00,179.51,179.52,179.27,179.28,3288.0,163.4396,163.4487,163.2211,163.2302,3288.0
2021-07-30 13:20:00,179.33,179.47,179.11,179.45,11975.0,163.2757,163.4032,163.0754,163.385,11975.0
2021-07-30 13:30:00,179.45,179.45,179.28,179.38,3651.0,163.385,163.385,163.2302,163.3212,3651.0
2021-07-30 13:40:00,179.3,179.38,179.21,179.24,2750.0,163.2484,163.3212,163.1665,163.1938,2750.0
2021-07-30 13:50:00,179.25,179.35,179.25,179.26,4182.0,163.2029,163.2939,163.2029,163.212,4182.0
2021-07-30 14:00:00,179.23,179.29,179.13,179.17,9663.0,163.1847,163.2393,163.0936,163.13,9663.0
2021-07-30 14:10:00,179.15,179.15,179.01,179.08,6279.0,163.1118,163.1118,162.9844,163.0481,6279.0
2021-07-30 14:20:00,179.08,179.08,178.92,178.96,4769.0,163.0481,163.0481,162.9024,162.9388,4769.0
2021-07-30 14:30:00,178.96,179.19,178.96,179.04,4257.0,162.9388,163.1482,162.9388,163.0117,4257.0
2021-07-30 14:40:00,179.07,179.21,178.99,178.99,2950.0,163.039,163.1665,162.9661,162.9661,2950.0
2021-07-30 14:50:00,179.08,179.14,179.01,179.05,3942.0,163.0481,163.1027,162.9844,163.0208,3942.0
2021-07-30 15:00:00,179.08,179.19,179.07,179.15,7784.0,163.0481,163.1482,163.039,163.1118,7784.0
2021-07-30 15:10:00,179.17,179.24,179.14,179.16,4214.0,163.13,163.1938,163.1027,163.1209,4214.0
2021-07-30 15:20:00,179.05,179.22,179.02,179.13,5273.0,163.0208,163.1756,162.9935,163.0936,5273.0
2021-07-30 15:30:00,179.14,179.4,179.13,179.24,11530.0,163.1027,163.3394,163.0936,163.1938,11530.0
2021-07-30 15:40:00,179.28,179.42,179.13,179.13,22848.0,163.2302,163.3577,163.0936,163.0936,22848.0
2021-07-30 15:50:00,179.15,179.17,178.84,178.84,58035.0,163.1118,163.13,162.8296,162.8296,58035.0
2021-08-02 09:30:00,179.55,179.55,178.48,178.77,13507.0,163.476,163.476,162.5018,162.7658,13507.0
2021-08-02 09:40:00,178.77,179.33,178.61,178.99,4509.0,162.7658,163.2757,162.6202,162.9661,4509.0
2021-08-02 09:50:00,178.96,179.03,177.79,177.83,7777.0,162.9388,163.0026,161.8736,161.91,7777.0
2021-08-02 10:00:00,177.84,178.2,177.71,177.96,3790.0,161.9191,162.2469,161.8007,162.0284,3790.0
2021-08-02 10:10:00,177.96,178.28,177.9,178.23,5646.0,162.0284,162.3197,161.9737,162.2742,5646.0
2021-08-02 10:20:00,178.33,178.72,178.27,178.62,7329.0,162.3652,162.7203,162.3106,162.6293,7329.0
2021-08-02 10:30:00,178.65,178.72,178.54,178.71,4206.0,162.6566,162.7203,162.5564,162.7112,4206.0
2021-08-02 10:40:00,178.67,178.81,178.53,178.62,3548.0,162.6748,162.8023,162.5473,162.6293,3548.0
2021-08-02 10:50:00,178.65,178.97,178.54,178.85,5507.0,162.6566,162.9479,162.5564,162.8387,5507.0
2021-08-02 11:00:00,178.96,179.14,178.9,179.04,3573.0,162.9388,163.1027,162.8842,163.0117,3573.0
2021-08-02 11:10:00,179.14,179.15,178.82,178.94,3284.0,163.1027,163.1118,162.8114,162.9206,3284.0
2021-08-02 11:20:00,178.93,179.06,178.87,179.01,3161.0,162.9115,163.0299,162.8569,162.9844,3161.0
2021-08-02 11:30:00,179.02,179.24,179.02,179.14,5394.0,162.9935,163.1938,162.9935,163.1027,5394.0
2021-08-02 11:40:00,179.14,179.28,179.08,179.14,2004.0,163.1027,163.2302,163.0481,163.1027,2004.0
2021-08-02 11:50:00,179.14,179.24,178.9,178.91,5712.0,163.1027,163.1938,162.8842,162.8933,5712.0
2021-08-02 12:00:00,178.95,179.18,178.95,179.15,5716.0,162.9297,163.1391,162.9297,163.1118,5716.0
2021-08-02 12:10:00,179.18,179.31,178.98,178.99,6391.0,163.1391,163.2575,162.957,162.9661,6391.0
2021-08-02 12:20:00,179.0,179.01,178.84,178.86,3010.0,162.9753,162.9844,162.8296,162.8478,3010.0
2021-08-02 12:30:00,178.84,179.0,178.82,178.89,4042.0,162.8296,162.9753,162.8114,162.8751,4042.0
2021-08-02 12:40:00,178.87,178.92,178.74,178.78,4315.0,162.8569,162.9024,162.7385,162.7749,4315.0
2021-08-02 12:50:00,178.78,178.9,178.78,178.81,2586.0,162.7749,162.8842,162.7749,162.8023,2586.0
2021-08-02 13:00:00,178.8,178.92,178.71,178.88,5235.0,162.7932,162.9024,162.7112,162.866,5235.0
2021-08-02 13:10:00,178.84,178.87,178.75,178.75,2982.0,162.8296,162.8569,162.7476,162.7476,2982.0
2021-08-02 13:20:00,178.68,178.77,178.6,178.6,1603.0,162.6839,162.7658,162.6111,162.6111,1603.0
2021-08-02 13:30:00,178.61,178.64,178.37,178.37,3996.0,162.6202,162.6475,162.4017,162.4017,3996.0
2021-08-02 13:40:00,178.36,178.49,178.34,178.44,2145.0,162.3925,162.5109,162.3743,162.4654,2145.0
2021-08-02 13:50:00,178.45,178.57,178.43,178.48,3657.0,162.4745,162.5837,162.4563,162.5018,3657.0
2021-08-02 14:00:00,178.48,178.51,178.31,178.36,3868.0,162.5018,162.5291,162.347,162.3925,3868.0
2021-08-02 14:10:00,178.33,178.37,178.3,178.3,3271.0,162.3652,162.4017,162.3379,162.3379,3271.0
2021-08-02 14:20:00,178.31,178.33,178.17,178.26,7531.0,162.347,162.3652,162.2196,162.3015,7531.0
2021-08-02 14:30:00,178.26,178.41,178.19,178.41,5934.0,162.3015,162.4381,162.2378,162.4381,5934.0
2021-08-02 14:40:00,178.4,178.4,178.19,178.26,3307.0,162.429,162.429,162.2378,162.3015,3307.0
2021-08-02 14:50:00,178.35,178.35,178.25,178.25,3028.0,162.3834,162.3834,162.2924,162.2924,3028.0
2021-08-02 15:00:00,178.23,178.25,178.11,178.2,6518.0,162.2742,162.2924,162.1649,162.2469,6518.0
2021-08-02 15:10:00,178.21,178.42,178.21,178.42,8195.0,162.256,162.4472,162.256,162.4472,8195.0
2021-08-02 15:20:00,178.4,178.43,178.26,178.37,10263.0,162.429,162.4563,162.3015,162.4017,10263.0
2021-08-02 15:30:00,178.34,178.45,178.2,178.37,23007.0,162.3743,162.4745,162.2469,162.4017,23007.0
2021-08-02 15:40:00,178.45,178.49,178.19,178.24,22137.0,162.4745,162.5109,162.2378,162.2833,22137.0
2021-08-02 15:50:00,178.22,178.53,178.12,178.41,88039.0,162.2651,162.5473,162.174,162.4381,88039.0
2021-08-03 09:30:00,178.45,178.87,178.14,178.87,7431.0,162.4745,162.8569,162.1922,162.8569,7431.0
2021-08-03 09:40:00,178.88,179.14,178.53,178.82,2702.0,162.866,163.1027,162.5473,162.8114,2702.0
2021-08-03 09:50:00,178.95,179.05,178.79,178.94,2990.0,162.9297,163.0208,162.7841,162.9206,2990.0
2021-08-03 10:00:00,178.95,179.31,178.95,179.23,6682.0,162.9297,163.2575,162.9297,163.1847,6682.0
2021-08-03 10:10:00,179.29,179.29,179.04,179.09,7239.0,163.2393,163.2393,163.0117,163.0572,7239.0
2021-08-03 10:20:00,179.18,179.53,179.14,179.33,7616.0,163.1391,163.4578,163.1027,163.2757,7616.0
2021-08-03 10:30:00,179.32,179.74,178.98,179.17,33142.0,163.2666,163.649,162.957,163.13,33142.0
2021-08-03 10:40:00,179.11,179.26,178.93,179.21,3990.0,163.0754,163.212,162.9115,163.1665,3990.0
2021-08-03 10:50:00,179.26,179.43,179.2,179.28,6387.0,163.212,163.3668,163.1573,163.2302,6387.0
2021-08-03 11:00:00,179.25,179.37,179.1,179.1,4713.0,163.2029,163.3121,163.0663,163.0663,4713.0
2021-08-03 11:10:00,179.11,179.39,179.11,179.11,3127.0,163.0754,163.3303,163.0754,163.0754,3127.0
2021-08-03 11:20:00,179.08,179.37,179.03,179.3,4663.0,163.0481,163.3121,163.0026,163.2484,4663.0
2021-08-03 11:30:00,179.41,179.56,179.26,179.26,4751.0,163.3485,163.4851,163.212,163.212,4751.0
2021-08-03 11:40:00,179.31,179.8,179.3,179.66,8787.0,163.2575,163.7036,163.2484,163.5762,8787.0
2021-08-03 11:50:00,179.6,179.66,179.41,179.6,5046.0,163.5215,163.5762,163.3485,163.5215,5046.0
2021-08-03 12:00:00,179.56,179.63,179.21,179.4,17587.0,163.4851,163.5489,163.1665,163.3394,17587.0
2021-08-03 12:10:00,179.4,179.62,179.36,179.37,5250.0,163.3394,163.5397,163.303,163.3121,5250.0
2021-08-03 12:20:00,179.41,179.69,179.41,179.69,2409.0,163.3485,163.6035,163.3485,163.6035,2409.0
2021-08-03 12:30:00,179.72,179.74,179.58,179.6,2390.0,163.6308,163.649,163.5033,163.5215,2390.0
2021-08-03 12:40:00,179.72,179.82,179.55,179.59,6216.0,163.6308,163.7218,163.476,163.5124,6216.0
2021-08-03 12:50:00,179.59,179.7,179.58,179.7,3715.0,163.5124,163.6126,163.5033,163.6126,3715.0
2021-08-03 13:00:00,179.68,179.89,179.68,179.87,2819.0,163.5944,163.7856,163.5944,163.7674,2819.0
2021-08-03 13:10:00,179.9,180.17,179.86,180.17,5623.0,163.7947,164.0405,163.7583,164.0405,5623.0
2021-08-03 13:20:00,180.12,180.18,180.01,180.01,3490.0,163.995,164.0496,163.8948,163.8948,3490.0
2021-08-03 13:30:00,180.03,180.13,179.97,180.08,4741.0,163.913,164.0041,163.8584,163.9586,4741.0
2021-08-03 13:40:00,180.07,180.08,179.82,179.98,8579.0,163.9495,163.9586,163.7218,163.8675,8579.0
2021-08-03 13:50:00,179.97,180.02,179.79,179.79,2995.0,163.8584,163.9039,163.6945,163.6945,2995.0
2021-08-03 14:00:00,179.79,180.09,179.79,180.01,3952.0,163.6945,163.9677,163.6945,163.8948,3952.0
2021-08-03 14:10:00,180.0,180.14,180.0,180.0,4465.0,163.8857,164.0132,163.8857,163.8857,4465.0
2021-08-03 14:20:00,179.99,179.99,179.88,179.88,2431.0,163.8766,163.8766,163.7765,163.7765,2431.0
2021-08-03 14:30:00,179.98,180.04,179.77,179.78,2706.0,163.8675,163.9221,163.6763,163.6854,2706.0
2021-08-03 14:40:00,179.8,179.83,179.68,179.78,4224.0,163.7036,163.7309,163.5944,163.6854,4224.0
2021-08-03 14:50:00,179.82,179.9,179.78,179.88,2202.0,163.7218,163.7947,163.6854,163.7765,2202.0
2021-08-03 15:00:00,179.9,179.94,179.81,179.83,3100.0,163.7947,163.8311,163.7127,163.7309,3100.0
2021-08-03 15:10:00,179.86,179.93,179.8,179.88,3130.0,163.7583,163.822,163.7036,163.7765,3130.0
2021-08-03 15:20:00,179.95,179.95,179.6,179.67,5517.0,163.8402,163.8402,163.5215,163.5853,5517.0
2021-08-03 15:30:00,179.63,179.79,179.56,179.63,12441.0,163.5489,163.6945,163.4851,163.5489,12441.0
2021-08-03 15:40:00,179.68,179.78,179.6,179.66,10161.0,163.5944,163.6854,163.5215,163.5762,10161.0
2021-08-03 15:50:00,179.71,179.89,179.49,179.89,50841.0,163.6217,163.7856,163.4214,163.7856,50841.0
2021-08-04 09:30:00,180.0,180.08,178.8,178.8,12456.0,163.8857,163.9586,162.7932,162.7932,12456.0
2021-08-04 09:40:00,178.8,179.34,178.5,179.1,3174.0,162.7932,163.2848,162.52,163.0663,3174.0
2021-08-04 09:50:00,178.9,179.32,178.83,179.23,5801.0,162.8842,163.2666,162.8205,163.1847,5801.0
2021-08-04 10:00:00,179.38,179.38,178.7,178.8,4258.0,163.3212,163.3212,162.7021,162.7932,4258.0
2021-08-04 10:10:00,178.64,178.98,178.44,178.5,5887.0,162.6475,162.957,162.4654,162.52,5887.0
2021-08-04 10:20:00,178.51,178.66,178.36,178.59,5888.0,162.5291,162.6657,162.3925,162.602,5888.0
2021-08-04 10:30:00,178.58,178.99,178.54,178.75,8380.0,162.5929,162.9661,162.5564,162.7476,8380.0
2021-08-04 10:40:00,178.74,179.18,178.62,178.62,5021.0,162.7385,163.1391,162.6293,162.6293,5021.0
2021-08-04 10:50:00,178.6,178.86,178.39,178.67,8801.0,162.6111,162.8478,162.4199,162.6748,8801.0
2021-08-04 11:00:00,178.64,178.64,178.18,178.32,6111.0,162.6475,162.6475,162.2287,162.3561,6111.0
2021-08-04 11:10:00,178.42,178.48,178.32,178.36,4184.0,162.4472,162.5018,162.3561,162.3925,4184.0
2021-08-04 11:20:00,178.32,178.38,178.05,178.06,5026.0,162.3561,162.4108,162.1103,162.1194,5026.0
2021-08-04 11:30:00,178.12,178.48,178.07,178.43,6583.0,162.174,162.5018,162.1285,162.4563,6583.0
2021-08-04 11:40:00,178.54,178.68,178.38,178.63,4142.0,162.5564,162.6839,162.4108,162.6384,4142.0
2021-08-04 11:50:00,178.76,178.98,178.66,178.93,9242.0,162.7567,162.957,162.6657,162.9115,9242.0
2021-08-04 12:00:00,178.93,179.07,178.92,178.96,4252.0,162.9115,163.039,162.9024,162.9388,4252.0
2021-08-04 12:10:00,178.92,179.1,178.91,179.04,4875.0,162.9024,163.0663,162.8933,163.0117,4875.0
2021-08-04 12:20:00,179.01,179.01,178.75,178.78,7849.0,162.9844,162.9844,162.7476,162.7749,7849.0
2021-08-04 12:30:00,178.82,179.04,178.81,179.0,8856.0,162.8114,163.0117,162.8023,162.9753,8856.0
2021-08-04 12:40:00,179.03,179.1,178.95,179.07,5723.0,163.0026,163.0663,162.9297,163.039,5723.0
2021-08-04 12:50:00,179.04,179.04,178.81,178.89,7416.0,163.0117,163.0117,162.8023,162.8751,7416.0
2021-08-04 13:00:00,178.85,179.01,178.76,178.92,8754.0,162.8387,162.9844,162.7567,162.9024,8754.0
2021-08-04 13:10:00,178.77,178.78,178.51,178.51,2774.0,162.7658,162.7749,162.5291,162.5291,2774.0
2021-08-04 13:20:00,178.6,178.69,178.4,178.42,4501.0,162.6111,162.693,162.429,162.4472,4501.0
2021-08-04 13:30:00,178.47,178.69,178.39,178.67,6643.0,162.4927,162.693,162.4199,162.6748,6643.0
2021-08-04 13:40:00,178.6,178.6,178.36,178.56,4945.0,162.6111,162.6111,162.3925,162.5746,4945.0
2021-08-04 13:50:00,178.57,178.66,178.21,178.27,7450.0,162.5837,162.6657,162.256,162.3106,7450.0
2021-08-04 14:00:00,178.3,178.6,178.3,178.56,6113.0,162.3379,162.6111,162.3379,162.5746,6113.0
2021-08-04 14:10:00,178.43,178.45,178.21,178.21,3901.0,162.4563,162.4745,162.256,162.256,3901.0
2021-08-04 14:20:00,178.17,178.33,178.04,178.31,6133.0,162.2196,162.3652,162.1012,162.347,6133.0
2021-08-04 14:30:00,178.31,178.53,178.31,178.38,4385.0,162.347,162.5473,162.347,162.4108,4385.0
2021-08-04 14:40:00,178.39,178.53,178.37,178.42,3950.0,162.4199,162.5473,162.4017,162.4472,3950.0
2021-08-04 14:50:00,178.34,178.4,178.24,178.33,2912.0,162.3743,162.429,162.2833,162.3652,2912.0
2021-08-04 15:00:00,178.37,178.57,178.33,178.45,5071.0,162.4017,162.5837,162.3652,162.4745,5071.0
2021-08-04 15:10:00,178.48,178.51,178.28,178.44,4279.0,162.5018,162.5291,162.3197,162.4654,4279.0
2021-08-04 15:20:00,178.46,178.64,178.44,178.59,6413.0,162.4836,162.6475,162.4654,162.602,6413.0
2021-08-04 15:30:00,178.56,178.85,178.41,178.85,18551.0,162.5746,162.8387,162.4381,162.8387,18551.0
2021-08-04 15:40:00,178.85,178.89,178.59,178.69,38462.0,162.8387,162.8751,162.602,162.693,38462.0
2021-08-04 15:50:00,178.7,178.7,178.11,178.2,50630.0,162.7021,162.7021,162.1649,162.2469,50630.0
2021-08-05 09:30:00,179.0,179.26,178.66,178.93,10223.0,162.9753,163.212,162.6657,162.9115,10223.0
2021-08-05 09:40:00,178.58,179.2,178.58,179.07,6324.0,162.5929,163.1573,162.5929,163.039,6324.0
2021-08-05 09:50:00,179.11,179.35,178.99,179.34,10504.0,163.0754,163.2939,162.9661,163.2848,10504.0
2021-08-05 10:00:00,179.35,179.7,179.21,179.7,23284.0,163.2939,163.6126,163.1665,163.6126,23284.0
2021-08-05 10:10:00,179.76,179.83,179.38,179.6,8571.0,163.6672,163.7309,163.3212,163.5215,8571.0
2021-08-05 10:20:00,179.71,179.8,178.96,179.14,8785.0,163.6217,163.7036,162.9388,163.1027,8785.0
2021-08-05 10:30:00,179.05,179.14,178.58,178.73,6511.0,163.0208,163.1027,162.5929,162.7294,6511.0
2021-08-05 10:40:00,178.76,179.04,178.76,179.0,4268.0,162.7567,163.0117,162.7567,162.9753,4268.0
2021-08-05 10:50:00,178.92,179.05,178.68,178.84,4465.0,162.9024,163.0208,162.6839,162.8296,4465.0
2021-08-05 11:00:00,178.73,178.83,178.6,178.73,15432.0,162.7294,162.8205,162.6111,162.7294,15432.0
2021-08-05 11:10:00,178.69,178.9,178.42,178.75,14036.0,162.693,162.8842,162.4472,162.7476,14036.0
2021-08-05 11:20:00,178.74,178.98,178.7,178.72,6731.0,162.7385,162.957,162.7021,162.7203,6731.0
2021-08-05 11:30:00,178.7,178.77,178.55,178.77,9187.0,162.7021,162.7658,162.5655,162.7658,9187.0
2021-08-05 11:40:00,178.82,179.12,178.81,179.12,9028.0,162.8114,163.0845,162.8023,163.0845,9028.0
2021-08-05 11:50:00,179.1,179.12,178.95,178.97,4753.0,163.0663,163.0845,162.9297,162.9479,4753.0
2021-08-05 12:00:00,178.97,179.13,178.86,179.11,7532.0,162.9479,163.0936,162.8478,163.0754,7532.0
2021-08-05 12:10:00,179.11,179.22,179.04,179.22,4875.0,163.0754,163.1756,163.0117,163.1756,4875.0
2021-08-05 12:20:00,179.21,179.41,179.17,179.37,6114.0,163.1665,163.3485,163.13,163.3121,6114.0
2021-08-05 12:30:00,179.39,179.39,179.32,179.39,4388.0,163.3303,163.3303,163.2666,163.3303,4388.0
2021-08-05 12:40:00,179.37,179.38,179.17,179.18,6248.0,163.3121,163.3212,163.13,163.1391,6248.0
2021-08-05 12:50:00,179.15,179.3,179.14,179.23,4245.0,163.1118,163.2484,163.1027,163.1847,4245.0
2021-08-05 13:00:00,179.22,179.25,179.04,179.06,3652.0,163.1756,163.2029,163.0117,163.0299,3652.0
2021-08-05 13:10:00,179.09,179.16,178.93,179.01,4875.0,163.0572,163.1209,162.9115,162.9844,4875.0
2021-08-05 13:20:00,178.99,179.05,178.95,178.99,3850.0,162.9661,163.0208,162.9297,162.9661,3850.0
2021-08-05 13:30:00,178.96,179.07,178.96,179.03,3597.0,162.9388,163.039,162.9388,163.0026,3597.0
2021-08-05 13:40:00,179.07,179.07,178.98,179.02,2208.0,163.039,163.039,162.957,162.9935,2208.0
2021-08-05 13:50:00,178.99,179.03,178.93,178.99,2606.0,162.9661,163.0026,162.9115,162.9661,2606.0
2021-08-05 14:00:00,179.03,179.23,179.03,179.16,7093.0,163.0026,163.1847,163.0026,163.1209,7093.0
2021-08-05 14:10:00,179.15,179.15,178.98,179.05,4569.0,163.1118,163.1118,162.957,163.0208,4569.0
2021-08-05 14:20:00,178.99,179.03,178.87,178.93,3447.0,162.9661,163.0026,162.8569,162.9115,3447.0
2021-08-05 14:30:00,178.96,178.97,178.85,178.92,5688.0,162.9388,162.9479,162.8387,162.9024,5688.0
2021-08-05 14:40:00,178.91,178.94,178.69,178.75,4055.0,162.8933,162.9206,162.693,162.7476,4055.0
2021-08-05 14:50:00,178.76,178.81,178.58,178.74,6042.0,162.7567,162.8023,162.5929,162.7385,6042.0
2021-08-05 15:00:00,178.73,178.75,178.63,178.63,4870.0,162.7294,162.7476,162.6384,162.6384,4870.0
2021-08-05 15:10:00,178.67,178.7,178.59,178.68,4117.0,162.6748,162.7021,162.602,162.6839,4117.0
2021-08-05 15:20:00,178.63,178.91,178.63,178.9,3421.0,162.6384,162.8933,162.6384,162.8842,3421.0
2021-08-05 15:30:00,178.87,179.02,178.81,178.85,8887.0,162.8569,162.9935,162.8023,162.8387,8887.0
2021-08-05 15:40:00,178.81,178.89,178.73,178.87,14505.0,162.8023,162.8751,162.7294,162.8569,14505.0
2021-08-05 15:50:00,178.86,178.86,178.58,178.74,75709.0,162.8478,162.8478,162.5929,162.7385,75709.0
2021-08-06 09:30:00,179.2,179.4,178.77,179.29,6832.0,163.1573,163.3394,162.7658,163.2393,6832.0
2021-08-06 09:40:00,179.64,179.78,179.17,179.28,3746.0,163.558,163.6854,163.13,163.2302,3746.0
2021-08-06 09:50:00,179.37,179.37,178.96,178.96,3963.0,163.3121,163.3121,162.9388,162.9388,3963.0
2021-08-06 10:00:00,179.06,179.37,178.84,179.3,3047.0,163.0299,163.3121,162.8296,163.2484,3047.0
2021-08-06 10:10:00,179.39,179.39,179.04,179.16,8771.0,163.3303,163.3303,163.0117,163.1209,8771.0
2021-08-06 10:20:00,179.25,179.45,178.94,178.94,3525.0,163.2029,163.385,162.9206,162.9206,3525.0
2021-08-06 10:30:00,178.91,179.2,178.78,179.07,5781.0,162.8933,163.1573,162.7749,163.039,5781.0
2021-08-06 10:40:00,179.01,179.06,178.87,179.06,7855.0,162.9844,163.0299,162.8569,163.0299,7855.0
2021-08-06 10:50:00,178.98,178.99,178.75,178.75,6033.0,162.957,162.9661,162.7476,162.7476,6033.0
2021-08-06 11:00:00,178.69,178.84,178.5,178.72,4718.0,162.693,162.8296,162.52,162.7203,4718.0
2021-08-06 11:10:00,178.75,178.75,178.5,178.66,7936.0,162.7476,162.7476,162.52,162.6657,7936.0
2021-08-06 11:20:00,178.7,178.82,178.56,178.73,14908.0,162.7021,162.8114,162.5746,162.7294,14908.0
2021-08-06 11:30:00,178.66,178.68,178.45,178.45,4128.0,162.6657,162.6839,162.4745,162.4745,4128.0
2021-08-06 11:40:00,178.4,178.58,178.28,178.58,4713.0,162.429,162.5929,162.3197,162.5929,4713.0
2021-08-06 11:50:00,178.59,178.59,178.46,178.46,4539.0,162.602,162.602,162.4836,162.4836,4539.0
2021-08-06 12:00:00,178.43,178.5,178.32,178.42,3624.0,162.4563,162.52,162.3561,162.4472,3624.0
2021-08-06 12:10:00,178.43,178.43,178.22,178.28,4930.0,162.4563,162.4563,162.2651,162.3197,4930.0
2021-08-06 12:20:00,178.23,178.53,178.14,178.47,4346.0,162.2742,162.5473,162.1922,162.4927,4346.0
2021-08-06 12:30:00,178.52,178.64,178.52,178.64,1886.0,162.5382,162.6475,162.5382,162.6475,1886.0
2021-08-06 12:40:00,178.57,178.7,178.42,178.42,6607.0,162.5837,162.7021,162.4472,162.4472,6607.0
2021-08-06 12:50:00,178.46,178.51,178.35,178.41,3864.0,162.4836,162.5291,162.3834,162.4381,3864.0
2021-08-06 13:00:00,178.47,178.5,178.25,178.41,3525.0,162.4927,162.52,162.2924,162.4381,3525.0
2021-08-06 13:10:00,178.43,178.83,178.42,178.83,4025.0,162.4563,162.8205,162.4472,162.8205,4025.0
2021-08-06 13:20:00,178.78,178.96,178.6,178.87,4822.0,162.7749,162.9388,162.6111,162.8569,4822.0
2021-08-06 13:30:00,178.86,179.05,178.86,179.05,3460.0,162.8478,163.0208,162.8478,163.0208,3460.0
2021-08-06 13:40:00,178.96,179.05,178.89,178.95,3404.0,162.9388,163.0208,162.8751,162.9297,3404.0
2021-08-06 13:50:00,178.94,179.06,178.85,178.98,4126.0,162.9206,163.0299,162.8387,162.957,4126.0
2021-08-06 14:00:00,178.93,179.08,178.75,178.82,2300.0,162.9115,163.0481,162.7476,162.8114,2300.0
2021-08-06 14:10:00,178.8,178.94,178.8,178.87,2903.0,162.7932,162.9206,162.7932,162.8569,2903.0
2021-08-06 14:20:00,178.82,179.07,178.8,179.06,3498.0,162.8114,163.039,162.7932,163.0299,3498.0
2021-08-06 14:30:00,179.09,179.1,178.84,178.84,3824.0,163.0572,163.0663,162.8296,162.8296,3824.0
2021-08-06 14:40:00,178.87,178.93,178.8,178.81,2264.0,162.8569,162.9115,162.7932,162.8023,2264.0
2021-08-06 14:50:00,178.83,178.86,178.69,178.74,3907.0,162.8205,162.8478,162.693,162.7385,3907.0
2021-08-06 15:00:00,178.69,178.79,178.69,178.77,2800.0,162.693,162.7841,162.693,162.7658,2800.0
2021-08-06 15:10:00,178.72,178.77,178.69,178.77,6028.0,162.7203,162.7658,162.693,162.7658,6028.0
2021-08-06 15:20:00,178.78,178.86,178.72,178.78,4123.0,162.7749,162.8478,162.7203,162.7749,4123.0
2021-08-06 15:30:00,178.81,178.85,178.52,178.54,10218.0,162.8023,162.8387,162.5382,162.5564,10218.0
2021-08-06 15:40:00,178.63,178.73,178.46,178.65,10126.0,162.6384,162.7294,162.4836,162.6566,10126.0
2021-08-06 15:50:00,178.62,178.67,178.47,178.59,42654.0,162.6293,162.6748,162.4927,162.602,42654.0
2021-08-09 09:30:00,178.59,179.05,178.46,178.97,8363.0,162.602,163.0208,162.4836,162.9479,8363.0
2021-08-09 09:40:00,179.0,179.0,178.8,178.86,5056.0,162.9753,162.9753,162.7932,162.8478,5056.0
2021-08-09 09:50:00,178.84,179.0,178.65,178.66,3027.0,162.8296,162.9753,162.6566,162.6657,3027.0
2021-08-09 10:00:00,178.62,179.19,178.44,179.15,9009.0,162.6293,163.1482,162.4654,163.1118,9009.0
2021-08-09 10:10:00,179.06,179.27,179.01,179.2,5812.0,163.0299,163.2211,162.9844,163.1573,5812.0
2021-08-09 10:20:00,179.16,179.16,178.91,179.0,5299.0,163.1209,163.1209,162.8933,162.9753,5299.0
2021-08-09 10:30:00,179.0,179.09,178.9,179.04,7832.0,162.9753,163.0572,162.8842,163.0117,7832.0
2021-08-09 10:40:00,179.05,179.11,178.67,178.67,3509.0,163.0208,163.0754,162.6748,162.6748,3509.0
2021-08-09 10:50:00,178.6,178.74,178.44,178.61,5620.0,162.6111,162.7385,162.4654,162.6202,5620.0
2021-08-09 11:00:00,178.46,178.51,178.13,178.44,3992.0,162.4836,162.5291,162.1831,162.4654,3992.0
2021-08-09 11:10:00,178.36,178.56,178.33,178.56,9672.0,162.3925,162.5746,162.3652,162.5746,9672.0
2021-08-09 11:20:00,178.62,178.62,178.42,178.43,3298.0,162.6293,162.6293,162.4472,162.4563,3298.0
2021-08-09 11:30:00,178.37,178.41,178.2,178.39,7553.0,162.4017,162.4381,162.2469,162.4199,7553.0
2021-08-09 11:40:00,178.43,178.59,178.35,178.59,4719.0,162.4563,162.602,162.3834,162.602,4719.0
2021-08-09 11:50:00,178.54,178.64,178.38,178.51,4147.0,162.5564,162.6475,162.4108,162.5291,4147.0
2021-08-09 12:00:00,178.45,178.51,178.3,178.3,3741.0,162.4745,162.5291,162.3379,162.3379,3741.0
2021-08-09 12:10:00,178.33,178.43,178.3,178.37,1839.0,162.3652,162.4563,162.3379,162.4017,1839.0
2021-08-09 12:20:00,178.37,178.44,178.23,178.38,5981.0,162.4017,162.4654,162.2742,162.4108,5981.0
2021-08-09 12:30:00,178.44,178.46,178.32,178.32,4907.0,162.4654,162.4836,162.3561,162.3561,4907.0
2021-08-09 12:40:00,178.32,178.43,178.32,178.35,5019.0,162.3561,162.4563,162.3561,162.3834,5019.0
2021-08-09 12:50:00,178.36,178.36,178.22,178.25,3227.0,162.3925,162.3925,162.2651,162.2924,3227.0
2021-08-09 13:00:00,178.29,178.39,178.27,178.39,4098.0,162.3288,162.4199,162.3106,162.4199,4098.0
2021-08-09 13:10:00,178.4,178.55,178.32,178.53,4085.0,162.429,162.5655,162.3561,162.5473,4085.0
2021-08-09 13:20:00,178.55,178.68,178.55,178.61,4273.0,162.5655,162.6839,162.5655,162.6202,4273.0
2021-08-09 13:30:00,178.65,178.68,178.46,178.52,2576.0,162.6566,162.6839,162.4836,162.5382,2576.0
2021-08-09 13:40:00,178.4,178.43,178.26,178.31,2165.0,162.429,162.4563,162.3015,162.347,2165.0
2021-08-09 13:50:00,178.37,178.38,178.28,178.28,3466.0,162.4017,162.4108,162.3197,162.3197,3466.0
2021-08-09 14:00:00,178.3,178.46,178.3,178.3,11368.0,162.3379,162.4836,162.3379,162.3379,11368.0
2021-08-09 14:10:00,178.32,178.44,178.27,178.34,2587.0,162.3561,162.4654,162.3106,162.3743,2587.0
2021-08-09 14:20:00,178.35,178.51,178.34,178.51,2993.0,162.3834,162.5291,162.3743,162.5291,2993.0
2021-08-09 14:30:00,178.59,178.65,178.52,178.59,2573.0,162.602,162.6566,162.5382,162.602,2573.0
2021-08-09 14:40:00,178.55,178.59,178.45,178.46,2701.0,162.5655,162.602,162.4745,162.4836,2701.0
2021-08-09 14:50:00,178.46,178.49,178.41,178.46,2393.0,162.4836,162.5109,162.4381,162.4836,2393.0
2021-08-09 15:00:00,178.41,178.46,178.35,178.41,2220.0,162.4381,162.4836,162.3834,162.4381,2220.0
2021-08-09 15:10:00,178.44,178.51,178.32,178.33,4397.0,162.4654,162.5291,162.3561,162.3652,4397.0
2021-08-09 15:20:00,178.3,178.61,178.3,178.61,4674.0,162.3379,162.6202,162.3379,162.6202,4674.0
2021-08-09 15:30:00,178.68,178.77,178.57,178.67,6878.0,162.6839,162.7658,162.5837,162.6748,6878.0
2021-08-09 15:40:00,178.64,178.64,178.44,178.56,8440.0,162.6475,162.6475,162.4654,162.5746,8440.0
2021-08-09 15:50:00,178.64,178.68,178.38,178.4,45536.0,162.6475,162.6839,162.4108,162.429,45536.0
2021-08-10 09:30:00,178.79,178.79,178.27,178.72,10590.0,162.7841,162.7841,162.3106,162.7203,10590.0
2021-08-10 09:40:00,178.94,179.05,178.65,178.65,4676.0,162.9206,163.0208,162.6566,162.6566,4676.0
2021-08-10 09:50:00,178.86,179.22,178.51,179.14,10130.0,162.8478,163.1756,162.5291,163.1027,10130.0
2021-08-10 10:00:00,179.03,179.35,179.03,179.14,3772.0,163.0026,163.2939,163.0026,163.1027,3772.0
2021-08-10 10:10:00,179.05,179.06,178.6,178.67,4815.0,163.0208,163.0299,162.6111,162.6748,4815.0
2021-08-10 10:20:00,178.78,178.96,178.69,178.81,5356.0,162.7749,162.9388,162.693,162.8023,5356.0
2021-08-10 10:30:00,178.82,179.09,178.6,178.6,5327.0,162.8114,163.0572,162.6111,162.6111,5327.0
2021-08-10 10:40:00,178.53,178.83,178.53,178.63,6882.0,162.5473,162.8205,162.5473,162.6384,6882.0
2021-08-10 10:50:00,178.56,178.95,178.56,178.88,11985.0,162.5746,162.9297,162.5746,162.866,11985.0
2021-08-10 11:00:00,178.83,179.15,178.68,179.05,4423.0,162.8205,163.1118,162.6839,163.0208,4423.0
2021-08-10 11:10:00,179.1,179.12,178.88,179.05,5244.0,163.0663,163.0845,162.866,163.0208,5244.0
2021-08-10 11:20:00,179.09,179.24,178.77,179.0,5719.0,163.0572,163.1938,162.7658,162.9753,5719.0
2021-08-10 11:30:00,179.01,179.11,178.87,179.06,5584.0,162.9844,163.0754,162.8569,163.0299,5584.0
2021-08-10 11:40:00,178.96,179.3,178.96,179.3,4266.0,162.9388,163.2484,162.9388,163.2484,4266.0
2021-08-10 11:50:00,179.32,179.37,179.18,179.25,3788.0,163.2666,163.3121,163.1391,163.2029,3788.0
2021-08-10 12:00:00,179.16,179.17,178.88,178.9,3065.0,163.1209,163.13,162.866,162.8842,3065.0
2021-08-10 12:10:00,178.89,178.9,178.66,178.66,5559.0,162.8751,162.8842,162.6657,162.6657,5559.0
2021-08-10 12:20:00,178.65,178.68,178.51,178.58,5698.0,162.6566,162.6839,162.5291,162.5929,5698.0
2021-08-10 12:30:00,178.56,178.6,178.45,178.47,2540.0,162.5746,162.6111,162.4745,162.4927,2540.0
2021-08-10 12:40:00,178.47,178.56,178.39,178.56,2703.0,162.4927,162.5746,162.4199,162.5746,2703.0
2021-08-10 12:50:00,178.56,178.57,178.46,178.53,1802.0,162.5746,162.5837,162.4836,162.5473,1802.0
2021-08-10 13:00:00,178.55,178.55,178.25,178.28,4470.0,162.5655,162.5655,162.2924,162.3197,4470.0
2021-08-10 13:10:00,178.3,178.35,178.18,178.35,1554.0,162.3379,162.3834,162.2287,162.3834,1554.0
2021-08-10 13:20:00,178.32,178.34,178.22,178.31,5220.0,162.3561,162.3743,162.2651,162.347,5220.0
2021-08-10 13:30:00,178.27,178.44,178.27,178.35,1959.0,162.3106,162.4654,162.3106,162.3834,1959.0
2021-08-10 13:40:00,178.38,178.49,178.34,178.45,4210.0,162.4108,162.5109,162.3743,162.4745,4210.0
2021-08-10 13:50:00,178.48,178.56,178.41,178.56,2470.0,162.5018,162.5746,162.4381,162.5746,2470.0
2021-08-10 14:00:00,178.57,178.79,178.55,178.74,5004.0,162.5837,162.7841,162.5655,162.7385,5004.0
2021-08-10 14:10:00,178.78,178.87,178.7,178.72,5417.0,162.7749,162.8569,162.7021,162.7203,5417.0
2021-08-10 14:20:00,178.81,178.83,178.79,178.81,1721.0,162.8023,162.8205,162.7841,162.8023,1721.0
2021-08-10 14:30:00,178.84,178.84,178.72,178.74,8353.0,162.8296,162.8296,162.7203,162.7385,8353.0
2021-08-10 14:40:00,178.69,178.69,178.58,178.59,1627.0,162.693,162.693,162.5929,162.602,1627.0
2021-08-10 14:50:00,178.56,178.6,178.55,178.55,2765.0,162.5746,162.6111,162.5655,162.5655,2765.0
2021-08-10 15:00:00,178.55,178.62,178.48,178.48,2652.0,162.5655,162.6293,162.5018,162.5018,2652.0
2021-08-10 15:10:00,178.48,178.6,178.41,178.52,2711.0,162.5018,162.6111,162.4381,162.5382,2711.0
2021-08-10 15:20:00,178.52,178.65,178.52,178.63,4805.0,162.5382,162.6566,162.5382,162.6384,4805.0
2021-08-10 15:30:00,178.62,178.75,178.43,178.73,8269.0,162.6293,162.7476,162.4563,162.7294,8269.0
2021-08-10 15:40:00,178.75,178.75,178.59,178.63,12035.0,162.7476,162.7476,162.602,162.6384,12035.0
2021-08-10 15:50:00,178.67,178.98,178.65,178.96,48777.0,162.6748,162.957,162.6566,162.9388,48777.0
2021-08-11 09:30:00,179.17,179.48,179.06,179.06,8104.0,163.13,163.4123,163.0299,163.0299,8104.0
2021-08-11 09:40:00,179.04,179.22,178.92,179.0,3861.0,163.0117,163.1756,162.9024,162.9753,3861.0
2021-08-11 09:50:00,178.9,179.32,178.9,179.1,3545.0,162.8842,163.2666,162.8842,163.0663,3545.0
2021-08-11 10:00:00,179.23,179.34,178.96,179.34,2030.0,163.1847,163.2848,162.9388,163.2848,2030.0
2021-08-11 10:10:00,179.45,179.45,179.1,179.32,4128.0,163.385,163.385,163.0663,163.2666,4128.0
2021-08-11 10:20:00,179.27,179.47,179.25,179.44,3300.0,163.2211,163.4032,163.2029,163.3759,3300.0
2021-08-11 10:30:00,179.48,179.5,179.26,179.36,9338.0,163.4123,163.4305,163.212,163.303,9338.0
2021-08-11 10:40:00,179.44,179.49,179.17,179.29,4297.0,163.3759,163.4214,163.13,163.2393,4297.0
2021-08-11 10:50:00,179.26,179.58,179.25,179.49,4346.0,163.212,163.5033,163.2029,163.4214,4346.0
2021-08-11 11:00:00,179.49,179.72,179.44,179.67,6271.0,163.4214,163.6308,163.3759,163.5853,6271.0
2021-08-11 11:10:00,179.68,179.78,179.53,179.67,3891.0,163.5944,163.6854,163.4578,163.5853,3891.0
2021-08-11 11:20:00,179.63,179.74,179.51,179.71,5796.0,163.5489,163.649,163.4396,163.6217,5796.0
2021-08-11 11:30:00,179.67,179.76,179.49,179.7,2855.0,163.5853,163.6672,163.4214,163.6126,2855.0
2021-08-11 11:40:00,179.66,179.84,179.6,179.84,1892.0,163.5762,163.7401,163.5215,163.7401,1892.0
2021-08-11 11:50:00,179.82,179.88,179.65,179.74,4706.0,163.7218,163.7765,163.5671,163.649,4706.0
2021-08-11 12:00:00,179.8,179.85,179.41,179.41,5828.0,163.7036,163.7492,163.3485,163.3485,5828.0
2021-08-11 12:10:00,179.52,179.53,179.41,179.43,1508.0,163.4487,163.4578,163.3485,163.3668,1508.0
2021-08-11 12:20:00,179.37,179.37,179.03,179.07,4333.0,163.3121,163.3121,163.0026,163.039,4333.0
2021-08-11 12:30:00,179.07,179.12,178.94,178.95,3032.0,163.039,163.0845,162.9206,162.9297,3032.0
2021-08-11 12:40:00,178.94,178.97,178.84,178.85,2732.0,162.9206,162.9479,162.8296,162.8387,2732.0
2021-08-11 12:50:00,178.91,178.93,178.8,178.88,5922.0,162.8933,162.9115,162.7932,162.866,5922.0
2021-08-11 13:00:00,178.75,178.92,178.7,178.92,4480.0,162.7476,162.9024,162.7021,162.9024,4480.0
2021-08-11 13:10:00,178.91,178.97,178.8,178.81,4042.0,162.8933,162.9479,162.7932,162.8023,4042.0
2021-08-11 13:20:00,178.86,178.91,178.8,178.81,2302.0,162.8478,162.8933,162.7932,162.8023,2302.0
2021-08-11 13:30:00,178.84,178.9,178.73,178.88,5085.0,162.8296,162.8842,162.7294,162.866,5085.0
2021-08-11 13:40:00,178.89,179.16,178.88,179.14,2545.0,162.8751,163.1209,162.866,163.1027,2545.0
2021-08-11 13:50:00,179.29,179.29,179.14,179.28,4315.0,163.2393,163.2393,163.1027,163.2302,4315.0
2021-08-11 14:00:00,179.31,179.31,179.08,179.16,3068.0,163.2575,163.2575,163.0481,163.1209,3068.0
2021-08-11 14:10:00,179.1,179.1,179.01,179.06,2630.0,163.0663,163.0663,162.9844,163.0299,2630.0
2021-08-11 14:20:00,179.11,179.16,178.97,178.97,2887.0,163.0754,163.1209,162.9479,162.9479,2887.0
2021-08-11 14:30:00,178.99,179.17,178.99,179.14,3408.0,162.9661,163.13,162.9661,163.1027,3408.0
2021-08-11 14:40:00,179.13,179.14,179.05,179.06,1700.0,163.0936,163.1027,163.0208,163.0299,1700.0
2021-08-11 14:50:00,179.08,179.08,178.92,178.92,4056.0,163.0481,163.0481,162.9024,162.9024,4056.0
2021-08-11 15:00:00,178.98,179.08,178.91,178.96,4016.0,162.957,163.0481,162.8933,162.9388,4016.0
2021-08-11 15:10:00,179.03,179.03,178.8,178.8,5095.0,163.0026,163.0026,162.7932,162.7932,5095.0
2021-08-11 15:20:00,178.83,179.04,178.83,179.03,7008.0,162.8205,163.0117,162.8205,163.0026,7008.0
2021-08-11 15:30:00,179.05,179.12,178.86,178.91,7044.0,163.0208,163.0845,162.8478,162.8933,7044.0
2021-08-11 15:40:00,178.88,178.89,178.65,178.74,13290.0,162.866,162.8751,162.6566,162.7385,13290.0
2021-08-11 15:50:00,178.68,178.79,178.4,178.61,70216.0,162.6839,162.7841,162.429,162.6202,70216.0
2021-08-12 09:30:00,179.22,179.24,178.31,178.39,17304.0,163.1756,163.1938,162.347,162.4199,17304.0
2021-08-12 09:40:00,178.39,178.83,178.38,178.62,3099.0,162.4199,162.8205,162.4108,162.6293,3099.0
2021-08-12 09:50:00,178.64,178.88,178.25,178.63,3990.0,162.6475,162.866,162.2924,162.6384,3990.0
2021-08-12 10:00:00,178.6,178.75,178.35,178.58,4578.0,162.6111,162.7476,162.3834,162.5929,4578.0
2021-08-12 10:10:00,178.49,178.74,178.34,178.48,6108.0,162.5109,162.7385,162.3743,162.5018,6108.0
2021-08-12 10:20:00,178.44,178.49,178.11,178.34,5783.0,162.4654,162.5109,162.1649,162.3743,5783.0
2021-08-12 10:30:00,178.35,178.36,178.05,178.32,5865.0,162.3834,162.3925,162.1103,162.3561,5865.0
2021-08-12 10:40:00,178.29,178.45,178.16,178.16,6928.0,162.3288,162.4745,162.2105,162.2105,6928.0
2021-08-12 10:50:00,178.14,178.55,178.05,178.46,9452.0,162.1922,162.5655,162.1103,162.4836,9452.0
2021-08-12 11:00:00,178.47,178.56,178.37,178.41,4360.0,162.4927,162.5746,162.4017,162.4381,4360.0
2021-08-12 11:10:00,178.4,178.4,178.04,178.08,3459.0,162.429,162.429,162.1012,162.1376,3459.0
2021-08-12 11:20:00,178.09,178.26,177.92,177.94,3913.0,162.1467,162.3015,161.9919,162.0101,3913.0
2021-08-12 11:30:00,178.01,178.01,177.75,177.89,5116.0,162.0739,162.0739,161.8372,161.9646,5116.0
2021-08-12 11:40:00,177.85,177.85,177.7,177.83,5263.0,161.9282,161.9282,161.7916,161.91,5263.0
2021-08-12 11:50:00,177.93,177.93,177.63,177.64,2590.0,162.001,162.001,161.7279,161.737,2590.0
2021-08-12 12:00:00,177.6,177.76,177.6,177.76,5617.0,161.7006,161.8463,161.7006,161.8463,5617.0
2021-08-12 12:10:00,177.71,177.8,177.69,177.72,3712.0,161.8007,161.8827,161.7825,161.8098,3712.0
2021-08-12 12:20:00,177.66,177.7,177.53,177.7,5224.0,161.7552,161.7916,161.6369,161.7916,5224.0
2021-08-12 12:30:00,177.72,177.83,177.71,177.72,4860.0,161.8098,161.91,161.8007,161.8098,4860.0
2021-08-12 12:40:00,177.72,177.82,177.68,177.68,6923.0,161.8098,161.9009,161.7734,161.7734,6923.0
2021-08-12 12:50:00,177.69,178.0,177.67,177.95,6183.0,161.7825,162.0648,161.7643,162.0193,6183.0
2021-08-12 13:00:00,177.94,178.34,177.94,178.09,7772.0,162.0101,162.3743,162.0101,162.1467,7772.0
2021-08-12 13:10:00,178.19,178.35,178.1,178.35,5338.0,162.2378,162.3834,162.1558,162.3834,5338.0
2021-08-12 13:20:00,178.32,178.48,178.26,178.32,7360.0,162.3561,162.5018,162.3015,162.3561,7360.0
2021-08-12 13:30:00,178.3,178.32,177.97,178.01,5016.0,162.3379,162.3561,162.0375,162.0739,5016.0
2021-08-12 13:40:00,178.05,178.13,177.98,178.01,2935.0,162.1103,162.1831,162.0466,162.0739,2935.0
2021-08-12 13:50:00,177.98,178.09,177.96,178.03,2436.0,162.0466,162.1467,162.0284,162.0921,2436.0
2021-08-12 14:00:00,178.0,178.01,177.9,177.9,4118.0,162.0648,162.0739,161.9737,161.9737,4118.0
2021-08-12 14:10:00,177.92,177.94,177.8,177.88,2198.0,161.9919,162.0101,161.8827,161.9555,2198.0
2021-08-12 14:20:00,177.88,177.98,177.87,177.92,4884.0,161.9555,162.0466,161.9464,161.9919,4884.0
2021-08-12 14:30:00,177.93,178.03,177.9,177.91,5107.0,162.001,162.0921,161.9737,161.9828,5107.0
2021-08-12 14:40:00,177.92,177.93,177.67,177.75,4034.0,161.9919,162.001,161.7643,161.8372,4034.0
2021-08-12 14:50:00,177.73,177.81,177.7,177.74,3452.0,161.8189,161.8918,161.7916,161.8281,3452.0
2021-08-12 15:00:00,177.79,177.8,177.46,177.46,5600.0,161.8736,161.8827,161.5731,161.5731,5600.0
2021-08-12 15:10:00,177.46,177.6,177.46,177.56,6318.0,161.5731,161.7006,161.5731,161.6642,6318.0
2021-08-12 15:20:00,177.53,177.63,177.47,177.62,6181.0,161.6369,161.7279,161.5822,161.7188,6181.0
2021-08-12 15:30:00,177.6,177.75,177.54,177.7,10424.0,161.7006,161.8372,161.646,161.7916,10424.0
2021-08-12 15:40:00,177.72,177.77,177.61,177.66,16742.0,161.8098,161.8554,161.7097,161.7552,16742.0
2021-08-12 15:50:00,177.69,177.72,177.41,177.65,68683.0,161.7825,161.8098,161.5276,161.7461,68683.0
2021-08-13 09:30:00,178.15,178.72,178.12,178.49,6815.0,162.2013,162.7203,162.174,162.5109,6815.0
2021-08-13 09:40:00,178.35,178.7,178.35,178.65,2544.0,162.3834,162.7021,162.3834,162.6566,2544.0
2021-08-13 09:50:00,178.86,179.27,178.83,179.13,4835.0,162.8478,163.2211,162.8205,163.0936,4835.0
2021-08-13 10:00:00,178.94,179.51,178.94,179.39,1872.0,162.9206,163.4396,162.9206,163.3303,1872.0
2021-08-13 10:10:00,179.38,179.38,178.57,178.82,8232.0,163.3212,163.3212,162.5837,162.8114,8232.0
2021-08-13 10:20:00,178.75,178.99,178.75,178.99,3499.0,162.7476,162.9661,162.7476,162.9661,3499.0
2021-08-13 10:30:00,178.92,178.96,178.59,178.73,3164.0,162.9024,162.9388,162.602,162.7294,3164.0
2021-08-13 10:40:00,178.94,179.03,178.8,178.94,1602.0,162.9206,163.0026,162.7932,162.9206,1602.0
2021-08-13 10:50:00,179.07,179.21,179.02,179.21,2204.0,163.039,163.1665,162.9935,163.1665,2204.0
2021-08-13 11:00:00,179.19,179.21,178.86,179.06,6166.0,163.1482,163.1665,162.8478,163.0299,6166.0
2021-08-13 11:10:00,179.16,179.28,179.07,179.28,2591.0,163.1209,163.2302,163.039,163.2302,2591.0
2021-08-13 11:20:00,179.33,179.45,179.14,179.24,7785.0,163.2757,163.385,163.1027,163.1938,7785.0
2021-08-13 11:30:00,179.26,179.26,179.13,179.23,2741.0,163.212,163.212,163.0936,163.1847,2741.0
2021-08-13 11:40:00,179.33,179.51,179.17,179.34,5168.0,163.2757,163.4396,163.13,163.2848,5168.0
2021-08-13 11:50:00,179.32,179.4,179.26,179.35,2248.0,163.2666,163.3394,163.212,163.2939,2248.0
2021-08-13 12:00:00,179.27,179.42,179.24,179.39,3131.0,163.2211,163.3577,163.1938,163.3303,3131.0
2021-08-13 12:10:00,179.42,179.44,179.32,179.38,2358.0,163.3577,163.3759,163.2666,163.3212,2358.0
2021-08-13 12:20:00,179.42,179.53,179.38,179.39,3878.0,163.3577,163.4578,163.3212,163.3303,3878.0
2021-08-13 12:30:00,179.41,179.45,179.34,179.43,2500.0,163.3485,163.385,163.2848,163.3668,2500.0
2021-08-13 12:40:00,179.43,179.51,179.35,179.37,4064.0,163.3668,163.4396,163.2939,163.3121,4064.0
2021-08-13 12:50:00,179.4,179.51,179.4,179.5,2303.0,163.3394,163.4396,163.3394,163.4305,2303.0
2021-08-13 13:00:00,179.49,179.49,179.18,179.2,48248.0,163.4214,163.4214,163.1391,163.1573,48248.0
2021-08-13 13:10:00,179.2,179.26,179.15,179.26,3602.0,163.1573,163.212,163.1118,163.212,3602.0
2021-08-13 13:20:00,179.23,179.26,179.09,179.16,10568.0,163.1847,163.212,163.0572,163.1209,10568.0
2021-08-13 13:30:00,179.15,179.18,179.06,179.17,2400.0,163.1118,163.1391,163.0299,163.13,2400.0
2021-08-13 13:40:00,179.16,179.32,179.16,179.31,3685.0,163.1209,163.2666,163.1209,163.2575,3685.0
2021-08-13 13:50:00,179.38,179.45,179.35,179.45,383.0,163.3212,163.385,163.2939,163.385,383.0
2021-08-13 14:00:00,179.44,179.53,179.38,179.53,1942.0,163.3759,163.4578,163.3212,163.4578,1942.0
2021-08-13 14:10:00,179.49,179.71,179.48,179.71,2017.0,163.4214,163.6217,163.4123,163.6217,2017.0
2021-08-13 14:20:00,179.7,179.7,179.62,179.67,1010.0,163.6126,163.6126,163.5397,163.5853,1010.0
2021-08-13 14:30:00,179.64,179.7,179.51,179.53,1036.0,163.558,163.6126,163.4396,163.4578,1036.0
2021-08-13 14:40:00,179.55,179.71,179.55,179.57,800.0,163.476,163.6217,163.476,163.4942,800.0
2021-08-13 14:50:00,179.58,179.61,179.5,179.56,1508.0,163.5033,163.5306,163.4305,163.4851,1508.0
2021-08-13 15:00:00,179.53,179.68,179.49,179.65,2536.0,163.4578,163.5944,163.4214,163.5671,2536.0
2021-08-13 15:10:00,179.7,179.73,179.48,179.52,3233.0,163.6126,163.6399,163.4123,163.4487,3233.0
2021-08-13 15:20:00,179.49,179.51,179.35,179.42,2997.0,163.4214,163.4396,163.2939,163.3577,2997.0
2021-08-13 15:30:00,179.47,179.62,179.42,179.54,4141.0,163.4032,163.5397,163.3577,163.4669,4141.0
2021-08-13 15:40:00,179.53,179.53,179.3,179.38,11681.0,163.4578,163.4578,163.2484,163.3212,11681.0
2021-08-13 15:50:00,179.41,179.43,179.16,179.41,36799.0,163.3485,163.3668,163.1209,163.3485,36799.0
2021-08-16 09:30:00,179.65,180.48,179.65,179.89,16841.0,163.5671,164.3228,163.5671,163.7856,16841.0
2021-08-16 09:40:00,179.89,180.39,179.68,179.77,7970.0,163.7856,164.2408,163.5944,163.6763,7970.0
2021-08-16 09:50:00,179.77,180.43,179.76,180.43,5258.0,163.6763,164.2772,163.6672,164.2772,5258.0
2021-08-16 10:00:00,180.55,180.56,180.13,180.56,2790.0,164.3865,164.3956,164.0041,164.3956,2790.0
2021-08-16 10:10:00,180.62,180.74,180.25,180.74,3967.0,164.4502,164.5595,164.1133,164.5595,3967.0
2021-08-16 10:20:00,180.67,180.81,180.43,180.55,4952.0,164.4957,164.6232,164.2772,164.3865,4952.0
2021-08-16 10:30:00,180.7,180.8,180.17,180.24,6125.0,164.5231,164.6141,164.0405,164.1042,6125.0
2021-08-16 10:40:00,180.18,180.7,180.17,180.63,5664.0,164.0496,164.5231,164.0405,164.4593,5664.0
2021-08-16 10:50:00,180.58,180.74,180.47,180.67,2717.0,164.4138,164.5595,164.3137,164.4957,2717.0
2021-08-16 11:00:00,180.61,180.9,180.58,180.65,4800.0,164.4411,164.7052,164.4138,164.4775,4800.0
2021-08-16 11:10:00,180.57,180.72,180.3,180.35,4192.0,164.4047,164.5413,164.1589,164.2044,4192.0
2021-08-16 11:20:00,180.43,180.57,180.34,180.48,2500.0,164.2772,164.4047,164.1953,164.3228,2500.0
2021-08-16 11:30:00,180.47,180.53,180.35,180.36,3098.0,164.3137,164.3683,164.2044,164.2135,3098.0
2021-08-16 11:40:00,180.31,180.35,180.21,180.31,2619.0,164.168,164.2044,164.0769,164.168,2619.0
2021-08-16 11:50:00,180.31,180.52,180.21,180.52,4264.0,164.168,164.3592,164.0769,164.3592,4264.0
2021-08-16 12:00:00,180.56,180.7,180.5,180.54,3480.0,164.3956,164.5231,164.341,164.3774,3480.0
2021-08-16 12:10:00,180.54,180.67,180.5,180.62,5425.0,164.3774,164.4957,164.341,164.4502,5425.0
2021-08-16 12:20:00,180.56,180.81,180.56,180.76,2709.0,164.3956,164.6232,164.3956,164.5777,2709.0
2021-08-16 12:30:00,180.86,180.89,180.71,180.78,4066.0,164.6687,164.6961,164.5322,164.5959,4066.0
2021-08-16 12:40:00,180.81,180.86,180.73,180.76,1606.0,164.6232,164.6687,164.5504,164.5777,1606.0
2021-08-16 12:50:00,180.81,180.94,180.81,180.87,2900.0,164.6232,164.7416,164.6232,164.6778,2900.0
2021-08-16 13:00:00,180.85,180.87,180.72,180.85,3840.0,164.6596,164.6778,164.5413,164.6596,3840.0
2021-08-16 13:10:00,180.82,180.93,180.78,180.78,2058.0,164.6323,164.7325,164.5959,164.5959,2058.0
2021-08-16 13:20:00,180.78,180.86,180.65,180.65,3050.0,164.5959,164.6687,164.4775,164.4775,3050.0
2021-08-16 13:30:00,180.72,180.87,180.68,180.78,4812.0,164.5413,164.6778,164.5049,164.5959,4812.0
2021-08-16 13:40:00,180.77,180.77,180.57,180.59,3111.0,164.5868,164.5868,164.4047,164.4229,3111.0
2021-08-16 13:50:00,180.57,180.65,180.45,180.65,6801.0,164.4047,164.4775,164.2954,164.4775,6801.0
2021-08-16 14:00:00,180.76,180.76,180.52,180.52,4089.0,164.5777,164.5777,164.3592,164.3592,4089.0
2021-08-16 14:10:00,180.57,180.63,180.44,180.62,3646.0,164.4047,164.4593,164.2863,164.4502,3646.0
2021-08-16 14:20:00,180.63,180.76,180.55,180.63,3625.0,164.4593,164.5777,164.3865,164.4593,3625.0
2021-08-16 14:30:00,180.58,180.66,180.48,180.52,2100.0,164.4138,164.4866,164.3228,164.3592,2100.0
2021-08-16 14:40:00,180.44,180.55,180.36,180.37,2842.0,164.2863,164.3865,164.2135,164.2226,2842.0
2021-08-16 14:50:00,180.46,180.55,180.38,180.38,5382.0,164.3045,164.3865,164.2317,164.2317,5382.0
2021-08-16 15:00:00,180.39,180.44,180.32,180.39,4109.0,164.2408,164.2863,164.1771,164.2408,4109.0
2021-08-16 15:10:00,180.43,180.5,180.37,180.4,3188.0,164.2772,164.341,164.2226,164.2499,3188.0
2021-08-16 15:20:00,180.37,180.56,180.36,180.56,4620.0,164.2226,164.3956,164.2135,164.3956,4620.0
2021-08-16 15:30:00,180.56,180.85,180.48,180.84,11560.0,164.3956,164.6596,164.3228,164.6505,11560.0
2021-08-16 15:40:00,180.87,181.03,180.8,180.91,11027.0,164.6778,164.8235,164.6141,164.7143,11027.0
2021-08-16 15:50:00,180.9,181.23,180.9,181.15,31056.0,164.7052,165.0056,164.7052,164.9328,31056.0
2021-08-17 09:30:00,181.43,181.49,181.0,181.07,12990.0,165.1877,165.2423,164.7962,164.8599,12990.0
2021-08-17 09:40:00,180.99,181.36,180.85,181.21,4450.0,164.7871,165.124,164.6596,164.9874,4450.0
2021-08-17 09:50:00,181.22,181.45,181.16,181.26,3690.0,164.9965,165.2059,164.9419,165.0329,3690.0
2021-08-17 10:00:00,181.39,182.03,181.25,181.95,8903.0,165.1513,165.734,165.0238,165.6612,8903.0
2021-08-17 10:10:00,181.97,182.08,181.71,181.86,4516.0,165.6794,165.7795,165.4426,165.5792,4516.0
2021-08-17 10:20:00,181.88,182.02,181.27,181.37,8577.0,165.5974,165.7249,165.042,165.1331,8577.0
2021-08-17 10:30:00,181.39,181.57,181.31,181.42,9342.0,165.1513,165.3152,165.0785,165.1786,9342.0
2021-08-17 10:40:00,181.45,181.98,181.45,181.85,3888.0,165.2059,165.6885,165.2059,165.5701,3888.0
2021-08-17 10:50:00,181.87,182.22,181.77,182.12,6655.0,165.5883,165.907,165.4973,165.8159,6655.0
2021-08-17 11:00:00,182.25,182.62,182.24,182.55,5449.0,165.9343,166.2712,165.9252,166.2074,5449.0
2021-08-17 11:10:00,182.56,182.7,182.42,182.51,7210.0,166.2165,166.344,166.0891,166.171,7210.0
2021-08-17 11:20:00,182.57,182.66,182.42,182.64,12123.0,166.2257,166.3076,166.0891,166.2894,12123.0
2021-08-17 11:30:00,182.65,182.71,182.57,182.62,5490.0,166.2985,166.3531,166.2257,166.2712,5490.0
2021-08-17 11:40:00,182.63,182.63,182.31,182.38,6621.0,166.2803,166.2803,165.9889,166.0527,6621.0
2021-08-17 11:50:00,182.34,182.57,182.32,182.57,7379.0,166.0162,166.2257,165.998,166.2257,7379.0
2021-08-17 12:00:00,182.49,182.54,182.26,182.26,6037.0,166.1528,166.1983,165.9434,165.9434,6037.0
2021-08-17 12:10:00,182.26,182.3,181.94,182.11,9661.0,165.9434,165.9798,165.6521,165.8068,9661.0
2021-08-17 12:20:00,182.07,182.09,181.85,181.88,23345.0,165.7704,165.7886,165.5701,165.5974,23345.0
2021-08-17 12:30:00,181.85,181.89,181.6,181.63,4730.0,165.5701,165.6065,165.3425,165.3698,4730.0
2021-08-17 12:40:00,181.62,181.72,181.47,181.5,9009.0,165.3607,165.4517,165.2241,165.2514,9009.0
2021-08-17 12:50:00,181.55,181.68,181.34,181.42,10873.0,165.297,165.4153,165.1058,165.1786,10873.0
2021-08-17 13:00:00,181.55,181.55,181.16,181.27,4282.0,165.297,165.297,164.9419,165.042,4282.0
2021-08-17 13:10:00,181.27,181.58,181.2,181.29,18685.0,165.042,165.3243,164.9783,165.0602,18685.0
2021-08-17 13:20:00,181.34,181.44,181.31,181.41,3001.0,165.1058,165.1968,165.0785,165.1695,3001.0
2021-08-17 13:30:00,181.44,181.44,181.27,181.29,4372.0,165.1968,165.1968,165.042,165.0602,4372.0
2021-08-17 13:40:00,181.27,181.47,181.24,181.33,6017.0,165.042,165.2241,165.0147,165.0967,6017.0
2021-08-17 13:50:00,181.38,181.52,181.32,181.36,4525.0,165.1422,165.2697,165.0876,165.124,4525.0
2021-08-17 14:00:00,181.34,181.57,181.34,181.51,6026.0,165.1058,165.3152,165.1058,165.2605,6026.0
2021-08-17 14:10:00,181.5,181.66,181.49,181.64,3661.0,165.2514,165.3971,165.2423,165.3789,3661.0
2021-08-17 14:20:00,181.64,181.67,181.52,181.61,4985.0,165.3789,165.4062,165.2697,165.3516,4985.0
2021-08-17 14:30:00,181.49,181.55,181.37,181.44,3436.0,165.2423,165.297,165.1331,165.1968,3436.0
2021-08-17 14:40:00,181.43,181.58,181.4,181.54,4233.0,165.1877,165.3243,165.1604,165.2879,4233.0
2021-08-17 14:50:00,181.55,181.67,181.52,181.62,28770.0,165.297,165.4062,165.2697,165.3607,28770.0
2021-08-17 15:00:00,181.63,181.91,181.6,181.87,7030.0,165.3698,165.6247,165.3425,165.5883,7030.0
2021-08-17 15:10:00,181.88,182.13,181.88,182.02,7622.0,165.5974,165.825,165.5974,165.7249,7622.0
2021-08-17 15:20:00,182.0,182.17,181.89,182.02,26492.0,165.7067,165.8615,165.6065,165.7249,26492.0
2021-08-17 15:30:00,182.06,182.17,181.87,181.87,16103.0,165.7613,165.8615,165.5883,165.5883,16103.0
2021-08-17 15:40:00,181.83,181.92,181.63,181.91,29226.0,165.5519,165.6338,165.3698,165.6247,29226.0
2021-08-17 15:50:00,181.92,182.29,181.91,182.21,56431.0,165.6338,165.9707,165.6247,165.8979,56431.0
2021-08-18 09:30:00,181.73,181.93,181.18,181.48,10410.0,165.4609,165.6429,164.9601,165.2332,10410.0
2021-08-18 09:40:00,181.34,181.71,181.19,181.67,8123.0,165.1058,165.4426,164.9692,165.4062,8123.0
2021-08-18 09:50:00,181.72,181.74,180.77,180.9,9126.0,165.4517,165.47,164.5868,164.7052,9126.0
2021-08-18 10:00:00,180.94,181.57,180.92,181.34,11344.0,164.7416,165.3152,164.7234,165.1058,11344.0
2021-08-18 10:10:00,181.32,181.58,181.21,181.21,5109.0,165.0876,165.3243,164.9874,164.9874,5109.0
2021-08-18 10:20:00,181.2,181.48,181.06,181.18,5955.0,164.9783,165.2332,164.8508,164.9601,5955.0
2021-08-18 10:30:00,181.23,181.43,180.86,180.86,3734.0,165.0056,165.1877,164.6687,164.6687,3734.0
2021-08-18 10:40:00,180.85,180.92,180.69,180.84,6538.0,164.6596,164.7234,164.514,164.6505,6538.0
2021-08-18 10:50:00,180.88,180.95,180.38,180.66,9747.0,164.6869,164.7507,164.2317,164.4866,9747.0
2021-08-18 11:00:00,180.53,180.57,180.19,180.37,6404.0,164.3683,164.4047,164.0587,164.2226,6404.0
2021-08-18 11:10:00,180.35,180.47,180.12,180.44,7378.0,164.2044,164.3137,163.995,164.2863,7378.0
2021-08-18 11:20:00,180.43,180.78,180.36,180.77,5750.0,164.2772,164.5959,164.2135,164.5868,5750.0
2021-08-18 11:30:00,180.84,181.01,180.48,180.48,6509.0,164.6505,164.8053,164.3228,164.3228,6509.0
2021-08-18 11:40:00,180.53,180.81,180.53,180.81,5508.0,164.3683,164.6232,164.3683,164.6232,5508.0
2021-08-18 11:50:00,180.84,180.85,180.46,180.53,11635.0,164.6505,164.6596,164.3045,164.3683,11635.0
2021-08-18 12:00:00,180.59,180.76,180.55,180.68,5368.0,164.4229,164.5777,164.3865,164.5049,5368.0
2021-08-18 12:10:00,180.68,181.19,180.63,181.16,8806.0,164.5049,164.9692,164.4593,164.9419,8806.0
2021-08-18 12:20:00,181.11,181.2,180.94,180.94,4491.0,164.8964,164.9783,164.7416,164.7416,4491.0
2021-08-18 12:30:00,180.85,180.93,180.66,180.73,5110.0,164.6596,164.7325,164.4866,164.5504,5110.0
2021-08-18 12:40:00,180.73,180.88,180.7,180.76,3698.0,164.5504,164.6869,164.5231,164.5777,3698.0
2021-08-18 12:50:00,180.81,180.84,180.64,180.73,4509.0,164.6232,164.6505,164.4684,164.5504,4509.0
2021-08-18 13:00:00,180.73,180.81,180.69,180.72,4845.0,164.5504,164.6232,164.514,164.5413,4845.0
2021-08-18 13:10:00,180.71,180.71,180.58,180.66,2300.0,164.5322,164.5322,164.4138,164.4866,2300.0
2021-08-18 13:20:00,180.66,180.71,180.54,180.55,2756.0,164.4866,164.5322,164.3774,164.3865,2756.0
2021-08-18 13:30:00,180.6,180.74,180.55,180.74,4352.0,164.432,164.5595,164.3865,164.5595,4352.0
2021-08-18 13:40:00,180.75,180.81,180.69,180.7,2702.0,164.5686,164.6232,164.514,164.5231,2702.0
2021-08-18 13:50:00,180.69,180.79,180.65,180.68,3465.0,164.514,164.605,164.4775,164.5049,3465.0
2021-08-18 14:00:00,180.67,180.84,180.67,180.76,2200.0,164.4957,164.6505,164.4957,164.5777,2200.0
2021-08-18 14:10:00,180.77,180.77,180.16,180.3,4792.0,164.5868,164.5868,164.0314,164.1589,4792.0
2021-08-18 14:20:00,180.38,180.45,180.2,180.36,5257.0,164.2317,164.2954,164.0678,164.2135,5257.0
2021-08-18 14:30:00,180.39,180.51,180.28,180.28,3347.0,164.2408,164.3501,164.1407,164.1407,3347.0
2021-08-18 14:40:00,180.18,180.18,179.94,179.95,5496.0,164.0496,164.0496,163.8311,163.8402,5496.0
2021-08-18 14:50:00,179.94,180.01,179.79,179.94,7764.0,163.8311,163.8948,163.6945,163.8311,7764.0
2021-08-18 15:00:00,179.94,180.03,179.88,179.94,3822.0,163.8311,163.913,163.7765,163.8311,3822.0
2021-08-18 15:10:00,179.9,180.26,179.89,180.25,8651.0,163.7947,164.1225,163.7856,164.1133,8651.0
2021-08-18 15:20:00,180.23,180.23,179.65,179.69,15891.0,164.0951,164.0951,163.5671,163.6035,15891.0
2021-08-18 15:30:00,179.65,179.82,179.42,179.82,24417.0,163.5671,163.7218,163.3577,163.7218,24417.0
2021-08-18 15:40:00,179.82,180.14,179.64,179.72,21157.0,163.7218,164.0132,163.558,163.6308,21157.0
2021-08-18 15:50:00,179.74,179.74,179.35,179.51,86918.0,163.649,163.649,163.2939,163.4396,86918.0
2021-08-19 09:30:00,177.66,179.38,177.6,179.29,20428.0,162.5638,164.1376,162.5089,164.0553,20428.0
2021-08-19 09:40:00,179.39,179.75,179.07,179.54,10802.0,164.1468,164.4762,163.854,164.284,10802.0
2021-08-19 09:50:00,179.55,180.02,179.47,179.94,7050.0,164.2932,164.7232,164.22,164.65,7050.0
2021-08-19 10:00:00,179.89,180.18,179.65,179.81,9042.0,164.6043,164.8696,164.3847,164.5311,9042.0
2021-08-19 10:10:00,180.0,180.01,179.66,179.84,6170.0,164.7049,164.7141,164.3938,164.5585,6170.0
2021-08-19 10:20:00,179.89,179.97,179.74,179.94,3255.0,164.6043,164.6775,164.467,164.65,3255.0
2021-08-19 10:30:00,179.99,180.27,179.89,180.2,8221.0,164.6958,164.952,164.6043,164.8879,8221.0
2021-08-19 10:40:00,180.11,180.52,179.99,180.32,9838.0,164.8056,165.1807,164.6958,164.9977,9838.0
2021-08-19 10:50:00,180.25,180.57,180.1,180.57,7718.0,164.9337,165.2265,164.7964,165.2265,7718.0
2021-08-19 11:00:00,180.52,180.59,180.04,180.54,7184.0,165.1807,165.2448,164.7415,165.199,7184.0
2021-08-19 11:10:00,180.53,180.83,180.48,180.7,8109.0,165.1899,165.4644,165.1441,165.3455,8109.0
2021-08-19 11:20:00,180.61,180.86,180.51,180.59,5200.0,165.2631,165.4919,165.1716,165.2448,5200.0
2021-08-19 11:30:00,180.73,180.83,180.62,180.65,5982.0,165.3729,165.4644,165.2722,165.2997,5982.0
2021-08-19 11:40:00,180.6,181.05,180.5,181.05,4838.0,165.2539,165.6657,165.1624,165.6657,4838.0
2021-08-19 11:50:00,181.09,181.15,180.9,180.92,7590.0,165.7023,165.7572,165.5285,165.5468,7590.0
2021-08-19 12:00:00,180.94,181.02,180.65,180.74,5443.0,165.5651,165.6383,165.2997,165.3821,5443.0
2021-08-19 12:10:00,180.8,180.97,180.66,180.76,10084.0,165.437,165.5925,165.3088,165.4004,10084.0
2021-08-19 12:20:00,180.76,180.81,180.65,180.7,4882.0,165.4004,165.4461,165.2997,165.3455,4882.0
2021-08-19 12:30:00,180.69,180.75,180.49,180.5,4885.0,165.3363,165.3912,165.1533,165.1624,4885.0
2021-08-19 12:40:00,180.47,180.47,180.25,180.45,5501.0,165.135,165.135,164.9337,165.1167,5501.0
2021-08-19 12:50:00,180.42,180.64,180.38,180.39,4965.0,165.0892,165.2905,165.0526,165.0618,4965.0
2021-08-19 13:00:00,180.44,180.48,180.27,180.32,4361.0,165.1075,165.1441,164.952,164.9977,4361.0
2021-08-19 13:10:00,180.31,180.33,180.15,180.19,4062.0,164.9886,165.0069,164.8422,164.8788,4062.0
2021-08-19 13:20:00,180.19,180.23,179.81,179.95,5629.0,164.8788,164.9154,164.5311,164.6592,5629.0
2021-08-19 13:30:00,179.97,180.0,179.81,179.94,5359.0,164.6775,164.7049,164.5311,164.65,5359.0
2021-08-19 13:40:00,180.01,180.01,179.77,179.78,4171.0,164.7141,164.7141,164.4945,164.5036,4171.0
2021-08-19 13:50:00,179.81,179.81,179.53,179.56,3753.0,164.5311,164.5311,164.2749,164.3023,3753.0
2021-08-19 14:00:00,179.55,179.58,179.39,179.54,5823.0,164.2932,164.3206,164.1468,164.284,5823.0
2021-08-19 14:10:00,179.51,179.58,179.43,179.46,3323.0,164.2566,164.3206,164.1834,164.2108,3323.0
2021-08-19 14:20:00,179.52,179.71,179.47,179.47,4033.0,164.2657,164.4396,164.22,164.22,4033.0
2021-08-19 14:30:00,179.42,179.5,179.36,179.43,4130.0,164.1742,164.2474,164.1193,164.1834,4130.0
2021-08-19 14:40:00,179.35,179.51,179.32,179.51,2713.0,164.1102,164.2566,164.0827,164.2566,2713.0
2021-08-19 14:50:00,179.47,179.91,179.47,179.86,4805.0,164.22,164.6226,164.22,164.5768,4805.0
2021-08-19 15:00:00,179.91,180.1,179.88,180.0,5264.0,164.6226,164.7964,164.5951,164.7049,5264.0
2021-08-19 15:10:00,180.05,180.13,179.98,180.09,3859.0,164.7507,164.8239,164.6866,164.7873,3859.0
2021-08-19 15:20:00,180.16,180.46,180.15,180.45,5125.0,164.8513,165.1258,164.8422,165.1167,5125.0
2021-08-19 15:30:00,180.4,180.54,180.31,180.32,7977.0,165.0709,165.199,164.9886,164.9977,7977.0
2021-08-19 15:40:00,180.29,180.46,180.11,180.46,13325.0,164.9703,165.1258,164.8056,165.1258,13325.0
2021-08-19 15:50:00,180.38,180.45,180.12,180.33,36194.0,165.0526,165.1167,164.8147,165.0069,36194.0
2021-08-20 09:30:00,180.25,180.46,179.13,180.37,10747.0,164.9337,165.1258,163.9089,165.0435,10747.0
2021-08-20 09:40:00,180.01,180.51,180.01,180.51,2393.0,164.7141,165.1716,164.7141,165.1716,2393.0
2021-08-20 09:50:00,180.48,180.67,180.44,180.6,3207.0,165.1441,165.318,165.1075,165.2539,3207.0
2021-08-20 10:00:00,180.66,180.94,180.4,180.92,3493.0,165.3088,165.5651,165.0709,165.5468,3493.0
2021-08-20 10:10:00,181.03,181.03,180.6,180.84,5267.0,165.6474,165.6474,165.2539,165.4736,5267.0
2021-08-20 10:20:00,180.93,181.08,180.81,180.88,2298.0,165.5559,165.6932,165.4461,165.5102,2298.0
2021-08-20 10:30:00,180.73,181.05,180.67,180.9,1796.0,165.3729,165.6657,165.318,165.5285,1796.0
2021-08-20 10:40:00,180.8,180.99,180.75,180.88,2486.0,165.437,165.6108,165.3912,165.5102,2486.0
2021-08-20 10:50:00,180.86,181.06,180.8,180.85,7299.0,165.4919,165.6749,165.437,165.4827,7299.0
2021-08-20 11:00:00,180.92,180.93,180.71,180.8,3641.0,165.5468,165.5559,165.3546,165.437,3641.0
2021-08-20 11:10:00,180.86,180.86,180.56,180.56,1951.0,165.4919,165.4919,165.2173,165.2173,1951.0
2021-08-20 11:20:00,180.5,180.54,180.41,180.41,2617.0,165.1624,165.199,165.0801,165.0801,2617.0
2021-08-20 11:30:00,180.42,180.66,180.35,180.46,4952.0,165.0892,165.3088,165.0252,165.1258,4952.0
2021-08-20 11:40:00,180.5,180.74,180.49,180.69,4898.0,165.1624,165.3821,165.1533,165.3363,4898.0
2021-08-20 11:50:00,180.53,180.66,180.49,180.63,2179.0,165.1899,165.3088,165.1533,165.2814,2179.0
2021-08-20 12:00:00,180.57,180.61,180.5,180.52,1893.0,165.2265,165.2631,165.1624,165.1807,1893.0
2021-08-20 12:10:00,180.5,180.54,180.37,180.43,6811.0,165.1624,165.199,165.0435,165.0984,6811.0
2021-08-20 12:20:00,180.42,180.57,180.42,180.57,2100.0,165.0892,165.2265,165.0892,165.2265,2100.0
2021-08-20 12:30:00,180.53,180.55,180.4,180.55,3580.0,165.1899,165.2082,165.0709,165.2082,3580.0
2021-08-20 12:40:00,180.57,180.59,180.48,180.53,9334.0,165.2265,165.2448,165.1441,165.1899,9334.0
2021-08-20 12:50:00,180.48,180.51,180.39,180.39,3466.0,165.1441,165.1716,165.0618,165.0618,3466.0
2021-08-20 13:00:00,180.38,180.39,180.21,180.22,6504.0,165.0526,165.0618,164.8971,164.9062,6504.0
2021-08-20 13:10:00,180.2,180.25,180.07,180.12,5446.0,164.8879,164.9337,164.769,164.8147,5446.0
2021-08-20 13:20:00,180.09,180.12,179.95,180.06,6383.0,164.7873,164.8147,164.6592,164.7598,6383.0
2021-08-20 13:30:00,180.0,180.25,179.98,180.23,4646.0,164.7049,164.9337,164.6866,164.9154,4646.0
2021-08-20 13:40:00,180.2,180.21,179.96,180.04,5223.0,164.8879,164.8971,164.6683,164.7415,5223.0
2021-08-20 13:50:00,179.99,180.02,179.88,179.95,5140.0,164.6958,164.7232,164.5951,164.6592,5140.0
2021-08-20 14:00:00,179.9,179.92,179.77,179.9,5103.0,164.6134,164.6317,164.4945,164.6134,5103.0
2021-08-20 14:10:00,179.85,179.88,179.71,179.71,5957.0,164.5677,164.5951,164.4396,164.4396,5957.0
2021-08-20 14:20:00,179.72,179.88,179.6,179.88,6907.0,164.4487,164.5951,164.3389,164.5951,6907.0
2021-08-20 14:30:00,179.85,179.94,179.77,179.85,3420.0,164.5677,164.65,164.4945,164.5677,3420.0
2021-08-20 14:40:00,179.87,179.98,179.81,179.88,5494.0,164.586,164.6866,164.5311,164.5951,5494.0
2021-08-20 14:50:00,179.85,179.97,179.83,179.83,4403.0,164.5677,164.6775,164.5494,164.5494,4403.0
2021-08-20 15:00:00,179.8,180.01,179.8,179.89,6688.0,164.5219,164.7141,164.5219,164.6043,6688.0
2021-08-20 15:10:00,179.94,180.18,179.94,180.18,5790.0,164.65,164.8696,164.65,164.8696,5790.0
2021-08-20 15:20:00,180.25,180.42,180.25,180.39,5172.0,164.9337,165.0892,164.9337,165.0618,5172.0
2021-08-20 15:30:00,180.37,180.39,180.19,180.21,10149.0,165.0435,165.0618,164.8788,164.8971,10149.0
2021-08-20 15:40:00,180.22,180.36,180.13,180.2,18616.0,164.9062,165.0343,164.8239,164.8879,18616.0
2021-08-20 15:50:00,180.17,180.27,179.93,180.07,61782.0,164.8605,164.952,164.6409,164.769,61782.0
2021-08-23 09:30:00,180.0,180.01,179.32,179.58,12718.0,164.7049,164.7141,164.0827,164.3206,12718.0
2021-08-23 09:40:00,179.68,179.68,178.96,179.02,2577.0,164.4121,164.4121,163.7533,163.8082,2577.0
2021-08-23 09:50:00,179.06,179.31,178.84,179.31,4716.0,163.8448,164.0736,163.6435,164.0736,4716.0
2021-08-23 10:00:00,179.46,180.16,179.42,180.11,10384.0,164.2108,164.8513,164.1742,164.8056,10384.0
2021-08-23 10:10:00,180.03,180.15,179.74,179.91,9078.0,164.7324,164.8422,164.467,164.6226,9078.0
2021-08-23 10:20:00,179.92,180.1,179.75,180.04,9080.0,164.6317,164.7964,164.4762,164.7415,9080.0
2021-08-23 10:30:00,180.06,180.23,179.97,180.03,5668.0,164.7598,164.9154,164.6775,164.7324,5668.0
2021-08-23 10:40:00,180.03,180.25,179.94,180.17,4323.0,164.7324,164.9337,164.65,164.8605,4323.0
2021-08-23 10:50:00,180.1,180.14,179.93,180.02,8674.0,164.7964,164.833,164.6409,164.7232,8674.0
2021-08-23 11:00:00,180.01,180.41,180.01,180.27,7205.0,164.7141,165.0801,164.7141,164.952,7205.0
2021-08-23 11:10:00,180.22,180.25,180.11,180.19,5784.0,164.9062,164.9337,164.8056,164.8788,5784.0
2021-08-23 11:20:00,180.15,180.15,179.82,179.91,4380.0,164.8422,164.8422,164.5402,164.6226,4380.0
2021-08-23 11:30:00,179.93,180.04,179.88,179.89,5045.0,164.6409,164.7415,164.5951,164.6043,5045.0
2021-08-23 11:40:00,179.91,179.98,179.8,179.81,4816.0,164.6226,164.6866,164.5219,164.5311,4816.0
2021-08-23 11:50:00,179.76,179.91,179.65,179.65,6840.0,164.4853,164.6226,164.3847,164.3847,6840.0
2021-08-23 12:00:00,179.75,179.82,179.67,179.76,4838.0,164.4762,164.5402,164.403,164.4853,4838.0
2021-08-23 12:10:00,179.66,179.68,179.48,179.55,5236.0,164.3938,164.4121,164.2291,164.2932,5236.0
2021-08-23 12:20:00,179.51,179.75,179.51,179.6,4275.0,164.2566,164.4762,164.2566,164.3389,4275.0
2021-08-23 12:30:00,179.62,179.74,179.56,179.74,3952.0,164.3572,164.467,164.3023,164.467,3952.0
2021-08-23 12:40:00,179.75,179.77,179.66,179.67,5208.0,164.4762,164.4945,164.3938,164.403,5208.0
2021-08-23 12:50:00,179.67,179.73,179.61,179.72,4923.0,164.403,164.4579,164.3481,164.4487,4923.0
2021-08-23 13:00:00,179.69,179.75,179.67,179.72,3330.0,164.4213,164.4762,164.403,164.4487,3330.0
2021-08-23 13:10:00,179.72,179.85,179.67,179.79,3430.0,164.4487,164.5677,164.403,164.5128,3430.0
2021-08-23 13:20:00,179.73,179.77,179.57,179.57,4253.0,164.4579,164.4945,164.3115,164.3115,4253.0
2021-08-23 13:30:00,179.59,179.65,179.47,179.59,6303.0,164.3298,164.3847,164.22,164.3298,6303.0
2021-08-23 13:40:00,179.64,179.7,179.6,179.63,4755.0,164.3755,164.4304,164.3389,164.3664,4755.0
2021-08-23 13:50:00,179.64,179.64,179.49,179.58,4845.0,164.3755,164.3755,164.2383,164.3206,4845.0
2021-08-23 14:00:00,179.56,179.63,179.52,179.55,3764.0,164.3023,164.3664,164.2657,164.2932,3764.0
2021-08-23 14:10:00,179.51,179.53,179.34,179.37,5420.0,164.2566,164.2749,164.101,164.1285,5420.0
2021-08-23 14:20:00,179.4,179.4,179.28,179.3,5987.0,164.1559,164.1559,164.0461,164.0644,5987.0
2021-08-23 14:30:00,179.32,179.41,179.31,179.36,4546.0,164.0827,164.1651,164.0736,164.1193,4546.0
2021-08-23 14:40:00,179.41,179.41,179.21,179.24,8913.0,164.1651,164.1651,163.9821,164.0095,8913.0
2021-08-23 14:50:00,179.25,179.28,179.18,179.27,5318.0,164.0187,164.0461,163.9546,164.037,5318.0
2021-08-23 15:00:00,179.27,179.36,179.23,179.31,11595.0,164.037,164.1193,164.0004,164.0736,11595.0
2021-08-23 15:10:00,179.31,179.35,179.21,179.26,10582.0,164.0736,164.1102,163.9821,164.0278,10582.0
2021-08-23 15:20:00,179.24,179.61,179.24,179.49,14259.0,164.0095,164.3481,164.0095,164.2383,14259.0
2021-08-23 15:30:00,179.51,179.54,179.13,179.24,22329.0,164.2566,164.284,163.9089,164.0095,22329.0
2021-08-23 15:40:00,179.22,179.22,179.07,179.16,22145.0,163.9912,163.9912,163.854,163.9363,22145.0
2021-08-23 15:50:00,179.15,179.15,178.69,178.76,85345.0,163.9272,163.9272,163.5062,163.5703,85345.0
2021-08-24 09:30:00,178.73,178.83,177.95,178.02,28577.0,163.5428,163.6343,162.8291,162.8932,28577.0
2021-08-24 09:40:00,177.83,177.88,177.36,177.67,11313.0,162.7193,162.7651,162.2893,162.5729,11313.0
2021-08-24 09:50:00,177.7,177.73,177.31,177.54,11822.0,162.6004,162.6278,162.2435,162.454,11822.0
2021-08-24 10:00:00,177.51,178.16,177.44,178.12,10557.0,162.4265,163.0213,162.3625,162.9847,10557.0
2021-08-24 10:10:00,178.18,178.43,178.13,178.28,10798.0,163.0396,163.2683,162.9938,163.1311,10798.0
2021-08-24 10:20:00,178.32,178.32,178.01,178.11,5909.0,163.1677,163.1677,162.884,162.9755,5909.0
2021-08-24 10:30:00,178.08,178.08,177.77,177.77,4639.0,162.9481,162.9481,162.6644,162.6644,4639.0
2021-08-24 10:40:00,177.7,178.06,177.67,177.97,4601.0,162.6004,162.9298,162.5729,162.8474,4601.0
2021-08-24 10:50:00,177.97,178.05,177.74,177.78,2549.0,162.8474,162.9206,162.637,162.6736,2549.0
2021-08-24 11:00:00,177.78,177.87,177.44,177.47,6578.0,162.6736,162.7559,162.3625,162.3899,6578.0
2021-08-24 11:10:00,177.46,177.49,177.27,177.43,8357.0,162.3808,162.4082,162.2069,162.3533,8357.0
2021-08-24 11:20:00,177.45,177.67,177.4,177.57,4862.0,162.3716,162.5729,162.3259,162.4814,4862.0
2021-08-24 11:30:00,177.53,177.61,177.43,177.53,4324.0,162.4448,162.518,162.3533,162.4448,4324.0
2021-08-24 11:40:00,177.55,177.56,177.32,177.4,5531.0,162.4631,162.4723,162.2527,162.3259,5531.0
2021-08-24 11:50:00,177.37,177.43,176.98,176.98,7585.0,162.2984,162.3533,161.9415,161.9415,7585.0
2021-08-24 12:00:00,177.03,177.09,176.75,176.81,12344.0,161.9873,162.0422,161.7311,161.786,12344.0
2021-08-24 12:10:00,176.82,176.89,176.71,176.87,11303.0,161.7951,161.8592,161.6945,161.8409,11303.0
2021-08-24 12:20:00,176.88,176.96,176.69,176.7,10481.0,161.85,161.9232,161.6762,161.6853,10481.0
2021-08-24 12:30:00,176.69,176.69,176.39,176.49,6732.0,161.6762,161.6762,161.4017,161.4932,6732.0
2021-08-24 12:40:00,176.44,176.56,176.32,176.35,9243.0,161.4474,161.5572,161.3376,161.3651,9243.0
2021-08-24 12:50:00,176.37,176.58,176.36,176.58,3448.0,161.3834,161.5755,161.3742,161.5755,3448.0
2021-08-24 13:00:00,176.59,176.75,176.55,176.75,4409.0,161.5847,161.7311,161.5481,161.7311,4409.0
2021-08-24 13:10:00,176.78,176.98,176.75,176.95,4744.0,161.7585,161.9415,161.7311,161.9141,4744.0
2021-08-24 13:20:00,176.94,177.08,176.9,176.94,7504.0,161.9049,162.0331,161.8683,161.9049,7504.0
2021-08-24 13:30:00,176.96,176.99,176.89,176.95,2857.0,161.9232,161.9507,161.8592,161.9141,2857.0
2021-08-24 13:40:00,176.94,177.05,176.77,176.77,14746.0,161.9049,162.0056,161.7494,161.7494,14746.0
2021-08-24 13:50:00,176.75,176.75,176.51,176.56,3811.0,161.7311,161.7311,161.5115,161.5572,3811.0
2021-08-24 14:00:00,176.63,176.73,176.55,176.72,3094.0,161.6213,161.7128,161.5481,161.7036,3094.0
2021-08-24 14:10:00,176.73,176.82,176.68,176.81,3534.0,161.7128,161.7951,161.667,161.786,3534.0
2021-08-24 14:20:00,176.8,176.87,176.75,176.75,7649.0,161.7768,161.8409,161.7311,161.7311,7649.0
2021-08-24 14:30:00,176.73,176.75,176.58,176.63,4487.0,161.7128,161.7311,161.5755,161.6213,4487.0
2021-08-24 14:40:00,176.64,176.71,176.59,176.7,5090.0,161.6304,161.6945,161.5847,161.6853,5090.0
2021-08-24 14:50:00,176.75,176.83,176.66,176.83,7210.0,161.7311,161.8043,161.6487,161.8043,7210.0
2021-08-24 15:00:00,176.83,176.88,176.77,176.88,6999.0,161.8043,161.85,161.7494,161.85,6999.0
2021-08-24 15:10:00,176.88,176.88,176.64,176.65,8752.0,161.85,161.85,161.6304,161.6396,8752.0
2021-08-24 15:20:00,176.66,176.71,176.49,176.52,7986.0,161.6487,161.6945,161.4932,161.5206,7986.0
2021-08-24 15:30:00,176.54,176.64,176.45,176.54,17467.0,161.5389,161.6304,161.4566,161.5389,17467.0
2021-08-24 15:40:00,176.54,176.59,176.3,176.34,27010.0,161.5389,161.5847,161.3193,161.3559,27010.0
2021-08-24 15:50:00,176.33,176.4,176.1,176.19,86725.0,161.3468,161.4108,161.1363,161.2187,86725.0
2021-08-25 09:30:00,175.79,176.1,175.26,175.44,13335.0,160.8527,161.1363,160.3677,160.5324,13335.0
2021-08-25 09:40:00,175.33,175.57,175.23,175.23,3187.0,160.4318,160.6514,160.3403,160.3403,3187.0
2021-08-25 09:50:00,175.17,175.44,175.05,175.37,2540.0,160.2853,160.5324,160.1755,160.4684,2540.0
2021-08-25 10:00:00,175.33,175.98,175.28,175.82,3233.0,160.4318,161.0265,160.386,160.8801,3233.0
2021-08-25 10:10:00,175.79,175.94,175.43,175.43,3080.0,160.8527,160.9899,160.5233,160.5233,3080.0
2021-08-25 10:20:00,175.42,175.79,175.42,175.73,2553.0,160.5141,160.8527,160.5141,160.7978,2553.0
2021-08-25 10:30:00,175.6,175.84,175.58,175.64,1696.0,160.6788,160.8984,160.6605,160.7154,1696.0
2021-08-25 10:40:00,175.69,175.78,175.61,175.72,2116.0,160.7612,160.8435,160.688,160.7886,2116.0
2021-08-25 10:50:00,175.78,175.78,175.34,175.36,6408.0,160.8435,160.8435,160.4409,160.4592,6408.0
2021-08-25 11:00:00,175.33,175.49,175.12,175.37,3878.0,160.4318,160.5782,160.2396,160.4684,3878.0
2021-08-25 11:10:00,175.41,175.46,175.26,175.4,3077.0,160.505,160.5507,160.3677,160.4958,3077.0
2021-08-25 11:20:00,175.37,175.47,175.23,175.32,6496.0,160.4684,160.5599,160.3403,160.4226,6496.0
2021-08-25 11:30:00,175.34,175.44,175.29,175.44,6366.0,160.4409,160.5324,160.3952,160.5324,6366.0
2021-08-25 11:40:00,175.45,175.45,175.34,175.42,5704.0,160.5416,160.5416,160.4409,160.5141,5704.0
2021-08-25 11:50:00,175.44,175.63,175.41,175.58,5204.0,160.5324,160.7063,160.505,160.6605,5204.0
2021-08-25 12:00:00,175.67,175.85,175.62,175.85,3712.0,160.7429,160.9076,160.6971,160.9076,3712.0
2021-08-25 12:10:00,175.76,175.78,175.48,175.65,18751.0,160.8252,160.8435,160.569,160.7246,18751.0
2021-08-25 12:20:00,175.67,175.74,175.59,175.74,2156.0,160.7429,160.8069,160.6697,160.8069,2156.0
2021-08-25 12:30:00,175.72,175.83,175.72,175.83,3489.0,160.7886,160.8893,160.7886,160.8893,3489.0
2021-08-25 12:40:00,175.86,175.99,175.7,175.75,4725.0,160.9167,161.0357,160.7703,160.8161,4725.0
2021-08-25 12:50:00,175.81,175.87,175.7,175.79,5559.0,160.871,160.9259,160.7703,160.8527,5559.0
2021-08-25 13:00:00,175.76,175.93,175.73,175.86,9324.0,160.8252,160.9808,160.7978,160.9167,9324.0
2021-08-25 13:10:00,175.86,175.86,175.71,175.76,5353.0,160.9167,160.9167,160.7795,160.8252,5353.0
2021-08-25 13:20:00,175.76,175.77,175.53,175.61,9333.0,160.8252,160.8344,160.6148,160.688,9333.0
2021-08-25 13:30:00,175.61,175.66,175.42,175.47,5723.0,160.688,160.7337,160.5141,160.5599,5723.0
2021-08-25 13:40:00,175.41,175.75,175.39,175.73,10392.0,160.505,160.8161,160.4867,160.7978,10392.0
2021-08-25 13:50:00,175.73,175.77,175.61,175.64,4284.0,160.7978,160.8344,160.688,160.7154,4284.0
2021-08-25 14:00:00,175.63,175.81,175.63,175.67,4733.0,160.7063,160.871,160.7063,160.7429,4733.0
2021-08-25 14:10:00,175.63,175.9,175.63,175.86,5863.0,160.7063,160.9533,160.7063,160.9167,5863.0
2021-08-25 14:20:00,175.89,175.99,175.88,175.9,5006.0,160.9442,161.0357,160.935,160.9533,5006.0
2021-08-25 14:30:00,175.88,175.93,175.74,175.8,7286.0,160.935,160.9808,160.8069,160.8618,7286.0
2021-08-25 14:40:00,175.8,175.91,175.79,175.8,3650.0,160.8618,160.9625,160.8527,160.8618,3650.0
2021-08-25 14:50:00,175.72,175.95,175.72,175.89,3554.0,160.7886,160.9991,160.7886,160.9442,3554.0
2021-08-25 15:00:00,175.86,175.96,175.81,175.92,4036.0,160.9167,161.0082,160.871,160.9716,4036.0
2021-08-25 15:10:00,175.89,176.12,175.87,176.08,7612.0,160.9442,161.1546,160.9259,161.118,7612.0
2021-08-25 15:20:00,176.05,176.05,175.81,175.81,9142.0,161.0906,161.0906,160.871,160.871,9142.0
2021-08-25 15:30:00,175.85,176.23,175.84,176.15,14709.0,160.9076,161.2553,160.8984,161.1821,14709.0
2021-08-25 15:40:00,176.19,176.19,175.93,175.95,22720.0,161.2187,161.2187,160.9808,160.9991,22720.0
2021-08-25 15:50:00,175.95,175.98,175.58,175.59,66660.0,160.9991,161.0265,160.6605,160.6697,66660.0
2021-08-26 09:30:00,175.14,175.35,174.76,175.12,10028.0,160.2579,160.4501,159.9102,160.2396,10028.0
2021-08-26 09:40:00,175.25,175.32,174.67,174.91,4107.0,160.3586,160.4226,159.8278,160.0474,4107.0
2021-08-26 09:50:00,174.93,174.94,174.47,174.49,6212.0,160.0657,160.0749,159.6448,159.6631,6212.0
2021-08-26 10:00:00,174.48,174.95,174.48,174.84,8500.0,159.654,160.084,159.654,159.9834,8500.0
2021-08-26 10:10:00,174.89,175.18,174.83,175.02,6758.0,160.0291,160.2945,159.9742,160.1481,6758.0
2021-08-26 10:20:00,175.04,175.09,174.66,174.81,10041.0,160.1664,160.2121,159.8187,159.9559,10041.0
2021-08-26 10:30:00,174.72,175.02,174.57,174.89,3565.0,159.8736,160.1481,159.7363,160.0291,3565.0
2021-08-26 10:40:00,174.85,175.16,174.85,175.08,5016.0,159.9925,160.2762,159.9925,160.203,5016.0
2021-08-26 10:50:00,175.14,175.32,175.1,175.32,4138.0,160.2579,160.4226,160.2213,160.4226,4138.0
2021-08-26 11:00:00,175.36,175.75,175.32,175.7,6033.0,160.4592,160.8161,160.4226,160.7703,6033.0
2021-08-26 11:10:00,175.66,175.67,175.45,175.54,3652.0,160.7337,160.7429,160.5416,160.6239,3652.0
2021-08-26 11:20:00,175.63,175.64,175.32,175.34,11025.0,160.7063,160.7154,160.4226,160.4409,11025.0
2021-08-26 11:30:00,175.36,175.48,175.19,175.48,12352.0,160.4592,160.569,160.3036,160.569,12352.0
2021-08-26 11:40:00,175.47,175.48,175.33,175.35,5374.0,160.5599,160.569,160.4318,160.4501,5374.0
2021-08-26 11:50:00,175.4,175.63,175.4,175.47,5491.0,160.4958,160.7063,160.4958,160.5599,5491.0
2021-08-26 12:00:00,175.47,175.68,175.47,175.64,2700.0,160.5599,160.752,160.5599,160.7154,2700.0
2021-08-26 12:10:00,175.75,175.83,175.69,175.72,3858.0,160.8161,160.8893,160.7612,160.7886,3858.0
2021-08-26 12:20:00,175.7,175.7,175.18,175.24,7373.0,160.7703,160.7703,160.2945,160.3494,7373.0
2021-08-26 12:30:00,175.2,175.29,175.15,175.16,5074.0,160.3128,160.3952,160.267,160.2762,5074.0
2021-08-26 12:40:00,175.08,175.12,175.04,175.09,5303.0,160.203,160.2396,160.1664,160.2121,5303.0
2021-08-26 12:50:00,175.12,175.24,175.05,175.2,4872.0,160.2396,160.3494,160.1755,160.3128,4872.0
2021-08-26 13:00:00,175.2,175.25,175.13,175.13,3662.0,160.3128,160.3586,160.2487,160.2487,3662.0
2021-08-26 13:10:00,175.12,175.31,175.08,175.21,8024.0,160.2396,160.4135,160.203,160.3219,8024.0
2021-08-26 13:20:00,175.18,175.31,175.15,175.31,3418.0,160.2945,160.4135,160.267,160.4135,3418.0
2021-08-26 13:30:00,175.29,175.45,175.29,175.45,5340.0,160.3952,160.5416,160.3952,160.5416,5340.0
2021-08-26 13:40:00,175.42,175.48,175.35,175.37,4335.0,160.5141,160.569,160.4501,160.4684,4335.0
2021-08-26 13:50:00,175.37,175.46,175.34,175.4,3772.0,160.4684,160.5507,160.4409,160.4958,3772.0
2021-08-26 14:00:00,175.39,175.41,175.1,175.11,7911.0,160.4867,160.505,160.2213,160.2304,7911.0
2021-08-26 14:10:00,175.14,175.3,175.02,175.15,8089.0,160.2579,160.4043,160.1481,160.267,8089.0
2021-08-26 14:20:00,175.1,175.26,175.1,175.18,2222.0,160.2213,160.3677,160.2213,160.2945,2222.0
2021-08-26 14:30:00,175.15,175.33,175.15,175.33,3026.0,160.267,160.4318,160.267,160.4318,3026.0
2021-08-26 14:40:00,175.34,175.55,175.33,175.54,3649.0,160.4409,160.6331,160.4318,160.6239,3649.0
2021-08-26 14:50:00,175.54,175.61,175.44,175.53,5663.0,160.6239,160.688,160.5324,160.6148,5663.0
2021-08-26 15:00:00,175.53,175.68,175.49,175.65,3343.0,160.6148,160.752,160.5782,160.7246,3343.0
2021-08-26 15:10:00,175.63,175.7,175.57,175.59,5454.0,160.7063,160.7703,160.6514,160.6697,5454.0
2021-08-26 15:20:00,175.51,175.55,175.36,175.36,4822.0,160.5965,160.6331,160.4592,160.4592,4822.0
2021-08-26 15:30:00,175.34,175.53,175.28,175.32,13067.0,160.4409,160.6148,160.386,160.4226,13067.0
2021-08-26 15:40:00,175.32,175.33,174.92,174.95,28166.0,160.4226,160.4318,160.0566,160.084,28166.0
2021-08-26 15:50:00,174.94,175.27,174.94,175.12,44097.0,160.0749,160.3769,160.0749,160.2396,44097.0
2021-08-27 09:30:00,175.67,175.67,174.75,174.75,10145.0,160.7429,160.7429,159.901,159.901,10145.0
2021-08-27 09:40:00,174.92,175.17,174.66,175.17,3094.0,160.0566,160.2853,159.8187,160.2853,3094.0
2021-08-27 09:50:00,175.14,175.5,174.93,175.1,4899.0,160.2579,160.5873,160.0657,160.2213,4899.0
2021-08-27 10:00:00,174.78,175.5,174.78,175.4,4603.0,159.9285,160.5873,159.9285,160.4958,4603.0
2021-08-27 10:10:00,175.4,175.8,175.4,175.7,3817.0,160.4958,160.8618,160.4958,160.7703,3817.0
2021-08-27 10:20:00,175.72,175.79,175.52,175.6,2857.0,160.7886,160.8527,160.6056,160.6788,2857.0
2021-08-27 10:30:00,175.51,175.79,175.48,175.57,4071.0,160.5965,160.8527,160.569,160.6514,4071.0
2021-08-27 10:40:00,175.58,175.64,175.34,175.59,2925.0,160.6605,160.7154,160.4409,160.6697,2925.0
2021-08-27 10:50:00,175.61,175.72,175.44,175.47,6329.0,160.688,160.7886,160.5324,160.5599,6329.0
2021-08-27 11:00:00,175.37,175.8,175.37,175.75,6837.0,160.4684,160.8618,160.4684,160.8161,6837.0
2021-08-27 11:10:00,175.8,175.96,175.7,175.79,3819.0,160.8618,161.0082,160.7703,160.8527,3819.0
2021-08-27 11:20:00,175.73,175.75,175.42,175.5,5127.0,160.7978,160.8161,160.5141,160.5873,5127.0
2021-08-27 11:30:00,175.5,175.8,175.49,175.8,5680.0,160.5873,160.8618,160.5782,160.8618,5680.0
2021-08-27 11:40:00,175.77,175.8,175.66,175.75,4602.0,160.8344,160.8618,160.7337,160.8161,4602.0
2021-08-27 11:50:00,175.75,175.9,175.58,175.58,5559.0,160.8161,160.9533,160.6605,160.6605,5559.0
2021-08-27 12:00:00,175.59,175.59,175.4,175.54,9862.0,160.6697,160.6697,160.4958,160.6239,9862.0
2021-08-27 12:10:00,175.61,175.74,175.61,175.74,6282.0,160.688,160.8069,160.688,160.8069,6282.0
2021-08-27 12:20:00,175.75,175.96,175.64,175.96,19840.0,160.8161,161.0082,160.7154,161.0082,19840.0
2021-08-27 12:30:00,175.95,176.18,175.84,175.86,21491.0,160.9991,161.2095,160.8984,160.9167,21491.0
2021-08-27 12:40:00,175.86,176.06,175.77,176.06,7870.0,160.9167,161.0997,160.8344,161.0997,7870.0
2021-08-27 12:50:00,176.09,176.21,176.04,176.21,5990.0,161.1272,161.237,161.0814,161.237,5990.0
2021-08-27 13:00:00,176.23,176.29,176.04,176.13,6052.0,161.2553,161.3102,161.0814,161.1638,6052.0
2021-08-27 13:10:00,176.14,176.26,176.13,176.17,5481.0,161.1729,161.2827,161.1638,161.2004,5481.0
2021-08-27 13:20:00,176.16,176.17,176.01,176.02,5687.0,161.1912,161.2004,161.054,161.0631,5687.0
2021-08-27 13:30:00,176.02,176.18,176.02,176.11,4508.0,161.0631,161.2095,161.0631,161.1455,4508.0
2021-08-27 13:40:00,176.1,176.15,176.05,176.1,5017.0,161.1363,161.1821,161.0906,161.1363,5017.0
2021-08-27 13:50:00,176.08,176.08,175.93,175.97,4675.0,161.118,161.118,160.9808,161.0174,4675.0
2021-08-27 14:00:00,175.96,176.01,175.85,175.98,5966.0,161.0082,161.054,160.9076,161.0265,5966.0
2021-08-27 14:10:00,175.97,176.03,175.96,176.03,1197.0,161.0174,161.0723,161.0082,161.0723,1197.0
2021-08-27 14:20:00,176.03,176.05,175.85,175.88,4527.0,161.0723,161.0906,160.9076,160.935,4527.0
2021-08-27 14:30:00,175.84,175.91,175.74,175.83,6064.0,160.8984,160.9625,160.8069,160.8893,6064.0
2021-08-27 14:40:00,175.85,175.85,175.65,175.65,4123.0,160.9076,160.9076,160.7246,160.7246,4123.0
2021-08-27 14:50:00,175.65,175.72,175.51,175.51,6828.0,160.7246,160.7886,160.5965,160.5965,6828.0
2021-08-27 15:00:00,175.57,175.72,175.51,175.68,6451.0,160.6514,160.7886,160.5965,160.752,6451.0
2021-08-27 15:10:00,175.66,175.81,175.6,175.69,5844.0,160.7337,160.871,160.6788,160.7612,5844.0
2021-08-27 15:20:00,175.71,175.83,175.67,175.67,3990.0,160.7795,160.8893,160.7429,160.7429,3990.0
2021-08-27 15:30:00,175.64,175.79,175.59,175.69,6193.0,160.7154,160.8527,160.6697,160.7612,6193.0
2021-08-27 15:40:00,175.65,175.9,175.65,175.84,7956.0,160.7246,160.9533,160.7246,160.8984,7956.0
2021-08-27 15:50:00,175.87,175.89,175.58,175.64,39884.0,160.9259,160.9442,160.6605,160.7154,39884.0
2021-08-30 09:30:00,175.27,176.45,175.27,176.21,14231.0,160.3769,161.4566,160.3769,161.237,14231.0
2021-08-30 09:40:00,176.24,176.64,176.2,176.64,3127.0,161.2644,161.6304,161.2278,161.6304,3127.0
2021-08-30 09:50:00,176.67,176.74,176.5,176.53,5859.0,161.6579,161.7219,161.5023,161.5298,5859.0
2021-08-30 10:00:00,176.49,176.92,176.49,176.83,5148.0,161.4932,161.8866,161.4932,161.8043,5148.0
2021-08-30 10:10:00,176.81,177.08,176.71,177.08,7580.0,161.786,162.0331,161.6945,162.0331,7580.0
2021-08-30 10:20:00,177.11,177.22,176.85,176.95,13958.0,162.0605,162.1612,161.8226,161.9141,13958.0
2021-08-30 10:30:00,176.95,177.08,176.82,176.99,9283.0,161.9141,162.0331,161.7951,161.9507,9283.0
2021-08-30 10:40:00,176.97,177.33,176.96,177.2,7992.0,161.9324,162.2618,161.9232,162.1429,7992.0
2021-08-30 10:50:00,177.29,177.49,176.96,176.96,7936.0,162.2252,162.4082,161.9232,161.9232,7936.0
2021-08-30 11:00:00,176.97,177.26,176.86,177.07,14255.0,161.9324,162.1978,161.8317,162.0239,14255.0
2021-08-30 11:10:00,177.1,177.1,176.85,177.1,5694.0,162.0514,162.0514,161.8226,162.0514,5694.0
2021-08-30 11:20:00,177.05,177.05,176.85,176.95,7574.0,162.0056,162.0056,161.8226,161.9141,7574.0
2021-08-30 11:30:00,176.93,177.01,176.87,176.99,7031.0,161.8958,161.969,161.8409,161.9507,7031.0
2021-08-30 11:40:00,176.97,176.99,176.81,176.82,4755.0,161.9324,161.9507,161.786,161.7951,4755.0
2021-08-30 11:50:00,176.83,176.86,176.49,176.49,6282.0,161.8043,161.8317,161.4932,161.4932,6282.0
2021-08-30 12:00:00,176.45,176.54,176.41,176.42,7597.0,161.4566,161.5389,161.42,161.4291,7597.0
2021-08-30 12:10:00,176.45,176.45,176.26,176.3,5550.0,161.4566,161.4566,161.2827,161.3193,5550.0
2021-08-30 12:20:00,176.3,176.4,176.24,176.37,4527.0,161.3193,161.4108,161.2644,161.3834,4527.0
2021-08-30 12:30:00,176.36,176.38,176.23,176.38,3000.0,161.3742,161.3925,161.2553,161.3925,3000.0
2021-08-30 12:40:00,176.38,176.51,176.37,176.46,6864.0,161.3925,161.5115,161.3834,161.4657,6864.0
2021-08-30 12:50:00,176.47,176.5,176.4,176.43,3502.0,161.4749,161.5023,161.4108,161.4383,3502.0
2021-08-30 13:00:00,176.43,176.47,176.33,176.46,5835.0,161.4383,161.4749,161.3468,161.4657,5835.0
2021-08-30 13:10:00,176.46,176.58,176.46,176.54,10569.0,161.4657,161.5755,161.4657,161.5389,10569.0
2021-08-30 13:20:00,176.52,176.64,176.49,176.57,5617.0,161.5206,161.6304,161.4932,161.5664,5617.0
2021-08-30 13:30:00,176.59,176.59,176.41,176.48,3735.0,161.5847,161.5847,161.42,161.484,3735.0
2021-08-30 13:40:00,176.44,176.57,176.43,176.52,4154.0,161.4474,161.5664,161.4383,161.5206,4154.0
2021-08-30 13:50:00,176.54,176.6,176.52,176.53,4900.0,161.5389,161.5938,161.5206,161.5298,4900.0
2021-08-30 14:00:00,176.51,176.55,176.46,176.48,5237.0,161.5115,161.5481,161.4657,161.484,5237.0
2021-08-30 14:10:00,176.46,176.56,176.43,176.49,3642.0,161.4657,161.5572,161.4383,161.4932,3642.0
2021-08-30 14:20:00,176.45,176.51,176.41,176.47,1802.0,161.4566,161.5115,161.42,161.4749,1802.0
2021-08-30 14:30:00,176.49,176.51,176.43,176.43,3603.0,161.4932,161.5115,161.4383,161.4383,3603.0
2021-08-30 14:40:00,176.45,176.47,176.33,176.33,2540.0,161.4566,161.4749,161.3468,161.3468,2540.0
2021-08-30 14:50:00,176.35,176.35,176.22,176.26,3583.0,161.3651,161.3651,161.2461,161.2827,3583.0
2021-08-30 15:00:00,176.23,176.24,176.14,176.23,10977.0,161.2553,161.2644,161.1729,161.2553,10977.0
2021-08-30 15:10:00,176.25,176.36,176.19,176.19,6165.0,161.2736,161.3742,161.2187,161.2187,6165.0
2021-08-30 15:20:00,176.21,176.44,176.1,176.11,5987.0,161.237,161.4474,161.1363,161.1455,5987.0
2021-08-30 15:30:00,176.15,176.43,176.08,176.41,9733.0,161.1821,161.4383,161.118,161.42,9733.0
2021-08-30 15:40:00,176.42,176.55,176.32,176.4,12900.0,161.4291,161.5481,161.3376,161.4108,12900.0
2021-08-30 15:50:00,176.39,176.63,176.38,176.48,31024.0,161.4017,161.6213,161.3925,161.484,31024.0
2021-08-31 09:30:00,176.38,177.04,176.2,177.04,16895.0,161.3925,161.9964,161.2278,161.9964,16895.0
2021-08-31 09:40:00,177.02,177.42,176.78,177.3,12875.0,161.9781,162.3442,161.7585,162.2344,12875.0
2021-08-31 09:50:00,177.35,177.79,177.27,177.71,10949.0,162.2801,162.6827,162.2069,162.6095,10949.0
2021-08-31 10:00:00,177.66,178.0,177.53,177.85,12625.0,162.5638,162.8749,162.4448,162.7376,12625.0
2021-08-31 10:10:00,177.89,177.9,177.35,177.35,7283.0,162.7742,162.7834,162.2801,162.2801,7283.0
2021-08-31 10:20:00,177.46,177.66,177.1,177.59,6201.0,162.3808,162.5638,162.0514,162.4997,6201.0
2021-08-31 10:30:00,177.65,177.7,177.48,177.54,13373.0,162.5546,162.6004,162.3991,162.454,13373.0
2021-08-31 10:40:00,177.6,177.64,177.42,177.45,3318.0,162.5089,162.5455,162.3442,162.3716,3318.0
2021-08-31 10:50:00,177.45,177.65,177.37,177.64,5661.0,162.3716,162.5546,162.2984,162.5455,5661.0
2021-08-31 11:00:00,177.67,177.84,177.53,177.71,23354.0,162.5729,162.7285,162.4448,162.6095,23354.0
2021-08-31 11:10:00,177.72,177.89,177.71,177.74,10011.0,162.6187,162.7742,162.6095,162.637,10011.0
2021-08-31 11:20:00,177.74,177.86,177.65,177.71,9701.0,162.637,162.7468,162.5546,162.6095,9701.0
2021-08-31 11:30:00,177.75,177.93,177.69,177.69,10294.0,162.6461,162.8108,162.5912,162.5912,10294.0
2021-08-31 11:40:00,177.74,177.8,177.52,177.57,9073.0,162.637,162.6919,162.4357,162.4814,9073.0
2021-08-31 11:50:00,177.51,177.6,177.42,177.6,7719.0,162.4265,162.5089,162.3442,162.5089,7719.0
2021-08-31 12:00:00,177.59,177.64,177.53,177.55,6979.0,162.4997,162.5455,162.4448,162.4631,6979.0
2021-08-31 12:10:00,177.58,177.66,177.43,177.5,7261.0,162.4906,162.5638,162.3533,162.4174,7261.0
2021-08-31 12:20:00,177.52,177.52,177.31,177.31,8321.0,162.4357,162.4357,162.2435,162.2435,8321.0
2021-08-31 12:30:00,177.31,177.39,177.2,177.24,6337.0,162.2435,162.3167,162.1429,162.1795,6337.0
2021-08-31 12:40:00,177.26,177.4,177.2,177.33,5607.0,162.1978,162.3259,162.1429,162.2618,5607.0
2021-08-31 12:50:00,177.3,177.3,177.15,177.27,7018.0,162.2344,162.2344,162.0971,162.2069,7018.0
2021-08-31 13:00:00,177.27,177.35,177.21,177.32,4622.0,162.2069,162.2801,162.152,162.2527,4622.0
2021-08-31 13:10:00,177.31,177.31,177.17,177.21,5196.0,162.2435,162.2435,162.1154,162.152,5196.0
2021-08-31 13:20:00,177.17,177.23,176.99,177.14,8812.0,162.1154,162.1703,161.9507,162.088,8812.0
2021-08-31 13:30:00,177.16,177.22,177.0,177.01,5730.0,162.1063,162.1612,161.9598,161.969,5730.0
2021-08-31 13:40:00,176.99,177.15,176.95,177.09,5363.0,161.9507,162.0971,161.9141,162.0422,5363.0
2021-08-31 13:50:00,177.08,177.18,177.01,177.17,5005.0,162.0331,162.1246,161.969,162.1154,5005.0
2021-08-31 14:00:00,177.21,177.4,177.2,177.25,7211.0,162.152,162.3259,162.1429,162.1886,7211.0
2021-08-31 14:10:00,177.26,177.48,177.19,177.28,6010.0,162.1978,162.3991,162.1337,162.2161,6010.0
2021-08-31 14:20:00,177.29,177.37,177.24,177.37,6260.0,162.2252,162.2984,162.1795,162.2984,6260.0
2021-08-31 14:30:00,177.38,177.51,177.33,177.41,5291.0,162.3076,162.4265,162.2618,162.335,5291.0
2021-08-31 14:40:00,177.45,177.45,177.28,177.32,8917.0,162.3716,162.3716,162.2161,162.2527,8917.0
2021-08-31 14:50:00,177.37,177.5,177.35,177.5,7015.0,162.2984,162.4174,162.2801,162.4174,7015.0
2021-08-31 15:00:00,177.51,177.52,177.33,177.4,8306.0,162.4265,162.4357,162.2618,162.3259,8306.0
2021-08-31 15:10:00,177.38,177.61,177.36,177.61,8877.0,162.3076,162.518,162.2893,162.518,8877.0
2021-08-31 15:20:00,177.63,177.73,177.52,177.55,17170.0,162.5363,162.6278,162.4357,162.4631,17170.0
2021-08-31 15:30:00,177.57,177.76,177.45,177.7,18194.0,162.4814,162.6553,162.3716,162.6004,18194.0
2021-08-31 15:40:00,177.69,177.84,177.64,177.82,29927.0,162.5912,162.7285,162.5455,162.7102,29927.0
2021-08-31 15:50:00,177.84,177.97,177.67,177.7,107912.0,162.7285,162.8474,162.5729,162.6004,107912.0
2021-09-01 09:30:00,178.25,178.32,177.82,178.0,14701.0,163.1036,163.1677,162.7102,162.8749,14701.0
2021-09-01 09:40:00,177.88,178.28,177.88,177.95,3516.0,162.7651,163.1311,162.7651,162.8291,3516.0
2021-09-01 09:50:00,178.0,178.4,178.0,178.4,2190.0,162.8749,163.2409,162.8749,163.2409,2190.0
2021-09-01 10:00:00,178.19,178.37,177.72,178.37,11736.0,163.0487,163.2134,162.6187,163.2134,11736.0
2021-09-01 10:10:00,178.35,178.5,177.88,177.94,4864.0,163.1951,163.3324,162.7651,162.82,4864.0
2021-09-01 10:20:00,177.9,177.9,177.49,177.49,3664.0,162.7834,162.7834,162.4082,162.4082,3664.0
2021-09-01 10:30:00,177.44,177.54,177.29,177.43,5657.0,162.3625,162.454,162.2252,162.3533,5657.0
2021-09-01 10:40:00,177.43,177.43,177.13,177.13,4476.0,162.3533,162.3533,162.0788,162.0788,4476.0
2021-09-01 10:50:00,177.08,177.12,176.89,177.07,5919.0,162.0331,162.0697,161.8592,162.0239,5919.0
2021-09-01 11:00:00,177.09,177.12,176.87,176.91,5609.0,162.0422,162.0697,161.8409,161.8775,5609.0
2021-09-01 11:10:00,176.93,177.1,176.77,176.98,5516.0,161.8958,162.0514,161.7494,161.9415,5516.0
2021-09-01 11:20:00,177.04,177.23,176.88,177.2,4392.0,161.9964,162.1703,161.85,162.1429,4392.0
2021-09-01 11:30:00,177.33,177.49,177.25,177.46,4311.0,162.2618,162.4082,162.1886,162.3808,4311.0
2021-09-01 11:40:00,177.45,177.69,177.44,177.57,3439.0,162.3716,162.5912,162.3625,162.4814,3439.0
2021-09-01 11:50:00,177.59,177.75,177.51,177.75,2378.0,162.4997,162.6461,162.4265,162.6461,2378.0
2021-09-01 12:00:00,177.79,177.86,177.75,177.78,4420.0,162.6827,162.7468,162.6461,162.6736,4420.0
2021-09-01 12:10:00,177.75,177.86,177.7,177.78,5033.0,162.6461,162.7468,162.6004,162.6736,5033.0
2021-09-01 12:20:00,177.78,177.84,177.71,177.78,3929.0,162.6736,162.7285,162.6095,162.6736,3929.0
2021-09-01 12:30:00,177.79,177.97,177.79,177.93,5227.0,162.6827,162.8474,162.6827,162.8108,5227.0
2021-09-01 12:40:00,177.93,178.01,177.86,177.95,4196.0,162.8108,162.884,162.7468,162.8291,4196.0
2021-09-01 12:50:00,177.92,178.06,177.89,178.03,4862.0,162.8017,162.9298,162.7742,162.9023,4862.0
2021-09-01 13:00:00,178.01,178.15,177.94,178.13,3250.0,162.884,163.0121,162.82,162.9938,3250.0
2021-09-01 13:10:00,178.16,178.19,178.03,178.09,5246.0,163.0213,163.0487,162.9023,162.9572,5246.0
2021-09-01 13:20:00,178.1,178.14,178.04,178.12,5273.0,162.9664,163.003,162.9115,162.9847,5273.0
2021-09-01 13:30:00,178.15,178.25,178.13,178.18,4354.0,163.0121,163.1036,162.9938,163.0396,4354.0
2021-09-01 13:40:00,178.17,178.24,178.14,178.23,8870.0,163.0304,163.0945,163.003,163.0853,8870.0
2021-09-01 13:50:00,178.24,178.27,178.15,178.22,8252.0,163.0945,163.1219,163.0121,163.0762,8252.0
2021-09-01 14:00:00,178.21,178.39,178.21,178.37,6377.0,163.067,163.2317,163.067,163.2134,6377.0
2021-09-01 14:10:00,178.36,178.47,178.3,178.44,6573.0,163.2043,163.3049,163.1494,163.2775,6573.0
2021-09-01 14:20:00,178.41,178.49,178.39,178.44,3875.0,163.25,163.3232,163.2317,163.2775,3875.0
2021-09-01 14:30:00,178.4,178.55,178.34,178.45,3470.0,163.2409,163.3781,163.186,163.2866,3470.0
2021-09-01 14:40:00,178.44,178.44,178.26,178.26,29756.0,163.2775,163.2775,163.1128,163.1128,29756.0
2021-09-01 14:50:00,178.21,178.32,178.14,178.29,3462.0,163.067,163.1677,163.003,163.1402,3462.0
2021-09-01 15:00:00,178.29,178.32,178.19,178.29,5079.0,163.1402,163.1677,163.0487,163.1402,5079.0
2021-09-01 15:10:00,178.32,178.5,178.3,178.48,3239.0,163.1677,163.3324,163.1494,163.3141,3239.0
2021-09-01 15:20:00,178.52,178.55,178.38,178.43,5014.0,163.3507,163.3781,163.2226,163.2683,5014.0
2021-09-01 15:30:00,178.4,178.4,178.06,178.13,9656.0,163.2409,163.2409,162.9298,162.9938,9656.0
2021-09-01 15:40:00,178.11,178.22,177.99,178.17,16280.0,162.9755,163.0762,162.8657,163.0304,16280.0
2021-09-01 15:50:00,178.24,178.3,178.12,178.26,45979.0,163.0945,163.1494,162.9847,163.1128,45979.0
2021-09-02 09:30:00,178.3,178.87,178.3,178.83,7850.0,163.1494,163.6709,163.1494,163.6343,7850.0
2021-09-02 09:40:00,178.74,179.17,178.63,179.1,6214.0,163.552,163.9455,163.4513,163.8814,6214.0
2021-09-02 09:50:00,179.09,179.09,178.63,178.65,9475.0,163.8723,163.8723,163.4513,163.4696,9475.0
2021-09-02 10:00:00,178.64,178.83,178.02,178.44,6028.0,163.4605,163.6343,162.8932,163.2775,6028.0
2021-09-02 10:10:00,178.43,178.67,178.42,178.46,2627.0,163.2683,163.4879,163.2592,163.2958,2627.0
2021-09-02 10:20:00,178.46,178.62,178.46,178.59,1602.0,163.2958,163.4422,163.2958,163.4147,1602.0
2021-09-02 10:30:00,178.51,178.62,178.12,178.12,4004.0,163.3415,163.4422,162.9847,162.9847,4004.0
2021-09-02 10:40:00,178.15,178.21,177.9,178.07,5439.0,163.0121,163.067,162.7834,162.9389,5439.0
2021-09-02 10:50:00,177.92,178.2,177.9,178.2,4566.0,162.8017,163.0579,162.7834,163.0579,4566.0
2021-09-02 11:00:00,178.25,178.25,177.83,177.97,3154.0,163.1036,163.1036,162.7193,162.8474,3154.0
2021-09-02 11:10:00,177.9,177.97,177.73,177.96,8479.0,162.7834,162.8474,162.6278,162.8383,8479.0
2021-09-02 11:20:00,177.92,178.09,177.92,178.03,7820.0,162.8017,162.9572,162.8017,162.9023,7820.0
2021-09-02 11:30:00,178.0,178.23,177.92,178.21,2947.0,162.8749,163.0853,162.8017,163.067,2947.0
2021-09-02 11:40:00,178.17,178.17,177.88,177.98,3542.0,163.0304,163.0304,162.7651,162.8566,3542.0
2021-09-02 11:50:00,177.95,178.03,177.93,177.99,2025.0,162.8291,162.9023,162.8108,162.8657,2025.0
2021-09-02 12:00:00,177.93,178.04,177.86,178.01,3073.0,162.8108,162.9115,162.7468,162.884,3073.0
2021-09-02 12:10:00,177.95,178.06,177.91,178.04,3966.0,162.8291,162.9298,162.7925,162.9115,3966.0
2021-09-02 12:20:00,178.06,178.06,177.94,177.96,2990.0,162.9298,162.9298,162.82,162.8383,2990.0
2021-09-02 12:30:00,177.94,178.02,177.91,177.95,1996.0,162.82,162.8932,162.7925,162.8291,1996.0
2021-09-02 12:40:00,177.91,178.0,177.87,177.96,3869.0,162.7925,162.8749,162.7559,162.8383,3869.0
2021-09-02 12:50:00,177.96,177.96,177.81,177.9,3385.0,162.8383,162.8383,162.701,162.7834,3385.0
2021-09-02 13:00:00,177.93,177.93,177.77,177.78,2733.0,162.8108,162.8108,162.6644,162.6736,2733.0
2021-09-02 13:10:00,177.81,177.83,177.7,177.74,2640.0,162.701,162.7193,162.6004,162.637,2640.0
2021-09-02 13:20:00,177.7,177.79,177.6,177.74,5247.0,162.6004,162.6827,162.5089,162.637,5247.0
2021-09-02 13:30:00,177.69,177.75,177.58,177.64,3322.0,162.5912,162.6461,162.4906,162.5455,3322.0
2021-09-02 13:40:00,177.63,177.72,177.56,177.61,2365.0,162.5363,162.6187,162.4723,162.518,2365.0
2021-09-02 13:50:00,177.6,177.62,177.45,177.45,2863.0,162.5089,162.5272,162.3716,162.3716,2863.0
2021-09-02 14:00:00,177.44,177.78,177.42,177.66,3853.0,162.3625,162.6736,162.3442,162.5638,3853.0
2021-09-02 14:10:00,177.67,177.67,177.56,177.66,2146.0,162.5729,162.5729,162.4723,162.5638,2146.0
2021-09-02 14:20:00,177.64,177.7,177.59,177.59,2162.0,162.5455,162.6004,162.4997,162.4997,2162.0
2021-09-02 14:30:00,177.62,177.73,177.56,177.58,2003.0,162.5272,162.6278,162.4723,162.4906,2003.0
2021-09-02 14:40:00,177.51,177.59,177.5,177.58,1000.0,162.4265,162.4997,162.4174,162.4906,1000.0
2021-09-02 14:50:00,177.57,177.79,177.57,177.75,2315.0,162.4814,162.6827,162.4814,162.6461,2315.0
2021-09-02 15:00:00,177.81,177.82,177.61,177.62,3183.0,162.701,162.7102,162.518,162.5272,3183.0
2021-09-02 15:10:00,177.55,177.74,177.55,177.67,4963.0,162.4631,162.637,162.4631,162.5729,4963.0
2021-09-02 15:20:00,177.7,177.89,177.63,177.86,6087.0,162.6004,162.7742,162.5363,162.7468,6087.0
2021-09-02 15:30:00,177.87,177.94,177.69,177.84,12718.0,162.7559,162.82,162.5912,162.7285,12718.0
2021-09-02 15:40:00,177.82,177.97,177.76,177.81,15542.0,162.7102,162.8474,162.6553,162.701,15542.0
2021-09-02 15:50:00,177.85,178.27,177.85,178.24,40436.0,162.7376,163.1219,162.7376,163.0945,40436.0
2021-09-03 09:30:00,178.17,178.24,177.83,178.03,9441.0,163.0304,163.0945,162.7193,162.9023,9441.0
2021-09-03 09:40:00,177.9,177.9,177.12,177.2,10438.0,162.7834,162.7834,162.0697,162.1429,10438.0
2021-09-03 09:50:00,177.19,177.29,176.81,177.23,10724.0,162.1337,162.2252,161.786,162.1703,10724.0
2021-09-03 10:00:00,177.28,177.47,177.02,177.4,14875.0,162.2161,162.3899,161.9781,162.3259,14875.0
2021-09-03 10:10:00,177.43,177.43,176.9,177.14,5220.0,162.3533,162.3533,161.8683,162.088,5220.0
2021-09-03 10:20:00,177.19,177.38,177.05,177.3,6653.0,162.1337,162.3076,162.0056,162.2344,6653.0
2021-09-03 10:30:00,177.29,177.37,177.12,177.25,5924.0,162.2252,162.2984,162.0697,162.1886,5924.0
2021-09-03 10:40:00,177.25,177.49,177.0,177.49,6229.0,162.1886,162.4082,161.9598,162.4082,6229.0
2021-09-03 10:50:00,177.49,177.69,177.38,177.51,9823.0,162.4082,162.5912,162.3076,162.4265,9823.0
2021-09-03 11:00:00,177.37,177.6,177.31,177.6,3536.0,162.2984,162.5089,162.2435,162.5089,3536.0
2021-09-03 11:10:00,177.56,177.64,177.46,177.62,5503.0,162.4723,162.5455,162.3808,162.5272,5503.0
2021-09-03 11:20:00,177.61,177.65,177.47,177.57,4590.0,162.518,162.5546,162.3899,162.4814,4590.0
2021-09-03 11:30:00,177.53,177.73,177.52,177.54,5019.0,162.4448,162.6278,162.4357,162.454,5019.0
2021-09-03 11:40:00,177.63,177.75,177.57,177.7,5048.0,162.5363,162.6461,162.4814,162.6004,5048.0
2021-09-03 11:50:00,177.72,177.76,177.57,177.74,9522.0,162.6187,162.6553,162.4814,162.637,9522.0
2021-09-03 12:00:00,177.79,177.95,177.79,177.9,3211.0,162.6827,162.8291,162.6827,162.7834,3211.0
2021-09-03 12:10:00,177.94,178.09,177.94,177.94,2874.0,162.82,162.9572,162.82,162.82,2874.0
2021-09-03 12:20:00,177.95,178.02,177.9,177.96,1300.0,162.8291,162.8932,162.7834,162.8383,1300.0
2021-09-03 12:30:00,177.86,177.92,177.84,177.89,2136.0,162.7468,162.8017,162.7285,162.7742,2136.0
2021-09-03 12:40:00,177.86,177.97,177.86,177.89,2291.0,162.7468,162.8474,162.7468,162.7742,2291.0
2021-09-03 12:50:00,177.81,177.88,177.74,177.88,2122.0,162.701,162.7651,162.637,162.7651,2122.0
2021-09-03 13:00:00,177.84,177.84,177.77,177.77,1941.0,162.7285,162.7285,162.6644,162.6644,1941.0
2021-09-03 13:10:00,177.73,177.92,177.73,177.92,1609.0,162.6278,162.8017,162.6278,162.8017,1609.0
2021-09-03 13:20:00,178.0,178.03,177.95,178.02,2409.0,162.8749,162.9023,162.8291,162.8932,2409.0
2021-09-03 13:30:00,178.02,178.09,177.98,178.08,2539.0,162.8932,162.9572,162.8566,162.9481,2539.0
2021-09-03 13:40:00,178.1,178.23,178.1,178.21,2797.0,162.9664,163.0853,162.9664,163.067,2797.0
2021-09-03 13:50:00,178.2,178.29,178.19,178.26,1455.0,163.0579,163.1402,163.0487,163.1128,1455.0
2021-09-03 14:00:00,178.26,178.35,178.2,178.35,5898.0,163.1128,163.1951,163.0579,163.1951,5898.0
2021-09-03 14:10:00,178.28,178.34,178.24,178.31,1318.0,163.1311,163.186,163.0945,163.1585,1318.0
2021-09-03 14:20:00,178.32,178.35,178.24,178.27,3377.0,163.1677,163.1951,163.0945,163.1219,3377.0
2021-09-03 14:30:00,178.28,178.31,178.17,178.26,3621.0,163.1311,163.1585,163.0304,163.1128,3621.0
2021-09-03 14:40:00,178.26,178.3,178.16,178.16,5007.0,163.1128,163.1494,163.0213,163.0213,5007.0
2021-09-03 14:50:00,178.14,178.17,177.93,177.97,7208.0,163.003,163.0304,162.8108,162.8474,7208.0
2021-09-03 15:00:00,177.95,177.99,177.85,177.91,7714.0,162.8291,162.8657,162.7376,162.7925,7714.0
2021-09-03 15:10:00,177.9,178.19,177.9,178.13,3613.0,162.7834,163.0487,162.7834,162.9938,3613.0
2021-09-03 15:20:00,178.09,178.11,177.99,178.06,4938.0,162.9572,162.9755,162.8657,162.9298,4938.0
2021-09-03 15:30:00,178.08,178.14,177.99,178.0,4318.0,162.9481,163.003,162.8657,162.8749,4318.0
2021-09-03 15:40:00,178.0,178.06,177.94,177.95,6974.0,162.8749,162.9298,162.82,162.8291,6974.0
2021-09-03 15:50:00,177.98,178.13,177.96,178.0,30292.0,162.8566,162.9938,162.8383,162.8749,30292.0
2021-09-07 09:30:00,177.93,177.93,176.8,176.86,26595.0,162.8108,162.8108,161.7768,161.8317,26595.0
2021-09-07 09:40:00,176.9,177.0,175.96,176.05,15498.0,161.8683,161.9598,161.0082,161.0906,15498.0
2021-09-07 09:50:00,175.79,176.3,175.68,176.03,9266.0,160.8527,161.3193,160.752,161.0723,9266.0
2021-09-07 10:00:00,176.09,176.15,175.66,175.71,5839.0,161.1272,161.1821,160.7337,160.7795,5839.0
2021-09-07 10:10:00,175.69,175.69,175.14,175.23,5877.0,160.7612,160.7612,160.2579,160.3403,5877.0
2021-09-07 10:20:00,175.15,175.44,175.12,175.31,39083.0,160.267,160.5324,160.2396,160.4135,39083.0
2021-09-07 10:30:00,175.22,175.22,174.81,174.81,18664.0,160.3311,160.3311,159.9559,159.9559,18664.0
2021-09-07 10:40:00,174.88,175.34,174.72,175.2,17819.0,160.02,160.4409,159.8736,160.3128,17819.0
2021-09-07 10:50:00,175.23,175.26,174.8,175.07,6314.0,160.3403,160.3677,159.9468,160.1938,6314.0
2021-09-07 11:00:00,174.92,175.23,174.89,175.22,10584.0,160.0566,160.3403,160.0291,160.3311,10584.0
2021-09-07 11:10:00,175.21,175.23,174.85,174.92,5553.0,160.3219,160.3403,159.9925,160.0566,5553.0
2021-09-07 11:20:00,174.78,174.81,174.6,174.66,5459.0,159.9285,159.9559,159.7638,159.8187,5459.0
2021-09-07 11:30:00,174.69,174.93,174.62,174.93,4752.0,159.8461,160.0657,159.7821,160.0657,4752.0
2021-09-07 11:40:00,174.91,175.0,174.72,174.72,4110.0,160.0474,160.1298,159.8736,159.8736,4110.0
2021-09-07 11:50:00,174.66,174.83,174.6,174.83,4100.0,159.8187,159.9742,159.7638,159.9742,4100.0
2021-09-07 12:00:00,174.87,175.12,174.83,175.06,5596.0,160.0108,160.2396,159.9742,160.1847,5596.0
2021-09-07 12:10:00,175.07,175.21,174.94,174.99,8277.0,160.1938,160.3219,160.0749,160.1206,8277.0
2021-09-07 12:20:00,175.06,175.3,175.06,175.07,8706.0,160.1847,160.4043,160.1847,160.1938,8706.0
2021-09-07 12:30:00,175.17,175.33,175.13,175.25,4487.0,160.2853,160.4318,160.2487,160.3586,4487.0
2021-09-07 12:40:00,175.28,175.31,175.14,175.25,5794.0,160.386,160.4135,160.2579,160.3586,5794.0
2021-09-07 12:50:00,175.25,175.29,175.1,175.13,10682.0,160.3586,160.3952,160.2213,160.2487,10682.0
2021-09-07 13:00:00,175.1,175.13,174.92,174.92,7030.0,160.2213,160.2487,160.0566,160.0566,7030.0
2021-09-07 13:10:00,174.94,175.06,174.91,175.06,6523.0,160.0749,160.1847,160.0474,160.1847,6523.0
2021-09-07 13:20:00,175.06,175.09,174.87,174.98,3938.0,160.1847,160.2121,160.0108,160.1115,3938.0
2021-09-07 13:30:00,174.94,175.06,174.94,175.06,1571.0,160.0749,160.1847,160.0749,160.1847,1571.0
2021-09-07 13:40:00,175.08,175.1,174.93,175.04,2865.0,160.203,160.2213,160.0657,160.1664,2865.0
2021-09-07 13:50:00,174.99,175.16,174.98,175.12,2620.0,160.1206,160.2762,160.1115,160.2396,2620.0
2021-09-07 14:00:00,175.12,175.19,175.04,175.07,3486.0,160.2396,160.3036,160.1664,160.1938,3486.0
2021-09-07 14:10:00,175.08,175.11,174.9,174.9,2042.0,160.203,160.2304,160.0383,160.0383,2042.0
2021-09-07 14:20:00,174.88,174.88,174.75,174.81,3159.0,160.02,160.02,159.901,159.9559,3159.0
2021-09-07 14:30:00,174.75,174.81,174.7,174.74,2614.0,159.901,159.9559,159.8553,159.8919,2614.0
2021-09-07 14:40:00,174.71,174.76,174.63,174.64,3368.0,159.8644,159.9102,159.7912,159.8004,3368.0
2021-09-07 14:50:00,174.66,174.77,174.65,174.75,4914.0,159.8187,159.9193,159.8095,159.901,4914.0
2021-09-07 15:00:00,174.73,174.95,174.73,174.88,25601.0,159.8827,160.084,159.8827,160.02,25601.0
2021-09-07 15:10:00,174.88,174.88,174.67,174.7,3287.0,160.02,160.02,159.8278,159.8553,3287.0
2021-09-07 15:20:00,174.67,174.69,174.56,174.57,4777.0,159.8278,159.8461,159.7272,159.7363,4777.0
2021-09-07 15:30:00,174.57,174.59,174.12,174.12,11954.0,159.7363,159.7546,159.3246,159.3246,11954.0
2021-09-07 15:40:00,174.11,174.19,173.8,173.96,22800.0,159.3154,159.3886,159.0318,159.1782,22800.0
2021-09-07 15:50:00,174.0,174.0,173.63,173.74,58432.0,159.2148,159.2148,158.8762,158.9769,58432.0
2021-09-08 09:30:00,173.72,174.39,173.29,174.27,21020.0,158.9586,159.5716,158.5651,159.4618,21020.0
2021-09-08 09:40:00,174.39,174.5,174.09,174.29,12085.0,159.5716,159.6723,159.2971,159.4801,12085.0
2021-09-08 09:50:00,174.24,174.77,174.24,174.67,7062.0,159.4344,159.9193,159.4344,159.8278,7062.0
2021-09-08 10:00:00,174.77,175.37,174.77,175.06,9768.0,159.9193,160.4684,159.9193,160.1847,9768.0
2021-09-08 10:10:00,174.77,174.85,174.56,174.82,10585.0,159.9193,159.9925,159.7272,159.9651,10585.0
2021-09-08 10:20:00,174.86,175.27,174.8,175.27,5438.0,160.0017,160.3769,159.9468,160.3769,5438.0
2021-09-08 10:30:00,175.3,175.44,175.13,175.44,7744.0,160.4043,160.5324,160.2487,160.5324,7744.0
2021-09-08 10:40:00,175.5,175.5,175.22,175.39,11201.0,160.5873,160.5873,160.3311,160.4867,11201.0
2021-09-08 10:50:00,175.34,176.06,175.29,175.96,8520.0,160.4409,161.0997,160.3952,161.0082,8520.0
2021-09-08 11:00:00,175.95,176.39,175.9,175.9,11033.0,160.9991,161.4017,160.9533,160.9533,11033.0
2021-09-08 11:10:00,175.89,176.09,175.83,175.93,18070.0,160.9442,161.1272,160.8893,160.9808,18070.0
2021-09-08 11:20:00,175.91,175.95,175.67,175.67,4967.0,160.9625,160.9991,160.7429,160.7429,4967.0
2021-09-08 11:30:00,175.73,175.88,175.73,175.85,17965.0,160.7978,160.935,160.7978,160.9076,17965.0
2021-09-08 11:40:00,175.81,176.01,175.81,175.9,4689.0,160.871,161.054,160.871,160.9533,4689.0
2021-09-08 11:50:00,175.9,176.16,175.89,176.12,8219.0,160.9533,161.1912,160.9442,161.1546,8219.0
2021-09-08 12:00:00,176.18,176.24,176.04,176.23,7338.0,161.2095,161.2644,161.0814,161.2553,7338.0
2021-09-08 12:10:00,176.26,176.47,176.15,176.21,17617.0,161.2827,161.4749,161.1821,161.237,17617.0
2021-09-08 12:20:00,176.21,176.24,175.99,176.02,6085.0,161.237,161.2644,161.0357,161.0631,6085.0
2021-09-08 12:30:00,175.99,176.07,175.78,175.81,4669.0,161.0357,161.1089,160.8435,160.871,4669.0
2021-09-08 12:40:00,175.78,176.04,175.76,176.0,1781.0,160.8435,161.0814,160.8252,161.0448,1781.0
2021-09-08 12:50:00,175.97,175.97,175.77,175.89,4793.0,161.0174,161.0174,160.8344,160.9442,4793.0
2021-09-08 13:00:00,175.84,176.02,175.83,175.92,9162.0,160.8984,161.0631,160.8893,160.9716,9162.0
2021-09-08 13:10:00,175.98,176.28,175.92,176.22,8332.0,161.0265,161.301,160.9716,161.2461,8332.0
2021-09-08 13:20:00,176.25,176.39,176.19,176.28,8683.0,161.2736,161.4017,161.2187,161.301,8683.0
2021-09-08 13:30:00,176.29,176.3,176.12,176.16,4873.0,161.3102,161.3193,161.1546,161.1912,4873.0
2021-09-08 13:40:00,176.17,176.39,176.14,176.34,7803.0,161.2004,161.4017,161.1729,161.3559,7803.0
2021-09-08 13:50:00,176.33,176.33,176.16,176.25,4991.0,161.3468,161.3468,161.1912,161.2736,4991.0
2021-09-08 14:00:00,176.24,176.44,176.17,176.28,4991.0,161.2644,161.4474,161.2004,161.301,4991.0
2021-09-08 14:10:00,176.35,176.46,176.35,176.36,7635.0,161.3651,161.4657,161.3651,161.3742,7635.0
2021-09-08 14:20:00,176.34,176.56,176.3,176.49,8221.0,161.3559,161.5572,161.3193,161.4932,8221.0
2021-09-08 14:30:00,176.46,176.6,176.45,176.52,11200.0,161.4657,161.5938,161.4566,161.5206,11200.0
2021-09-08 14:40:00,176.52,176.56,176.42,176.45,10572.0,161.5206,161.5572,161.4291,161.4566,10572.0
2021-09-08 14:50:00,176.44,176.63,176.44,176.59,4117.0,161.4474,161.6213,161.4474,161.5847,4117.0
2021-09-08 15:00:00,176.62,176.74,176.59,176.68,15308.0,161.6121,161.7219,161.5847,161.667,15308.0
2021-09-08 15:10:00,176.68,176.75,176.59,176.66,9476.0,161.667,161.7311,161.5847,161.6487,9476.0
2021-09-08 15:20:00,176.64,176.64,176.4,176.43,6029.0,161.6304,161.6304,161.4108,161.4383,6029.0
2021-09-08 15:30:00,176.45,176.61,176.18,176.3,12044.0,161.4566,161.603,161.2095,161.3193,12044.0
2021-09-08 15:40:00,176.38,176.59,176.27,176.58,16783.0,161.3925,161.5847,161.2919,161.5755,16783.0
2021-09-08 15:50:00,176.6,176.68,176.49,176.65,56821.0,161.5938,161.667,161.4932,161.6396,56821.0
2021-09-09 09:30:00,176.58,176.58,175.86,176.12,9991.0,161.5755,161.5755,160.9167,161.1546,9991.0
2021-09-09 09:40:00,176.11,176.4,176.07,176.4,4208.0,161.1455,161.4108,161.1089,161.4108,4208.0
2021-09-09 09:50:00,176.4,176.68,176.11,176.13,5192.0,161.4108,161.667,161.1455,161.1638,5192.0
2021-09-09 10:00:00,176.19,176.21,175.9,175.98,7054.0,161.2187,161.237,160.9533,161.0265,7054.0
2021-09-09 10:10:00,176.0,176.33,175.79,175.79,5163.0,161.0448,161.3468,160.8527,160.8527,5163.0
2021-09-09 10:20:00,175.91,175.98,175.76,175.76,3403.0,160.9625,161.0265,160.8252,160.8252,3403.0
2021-09-09 10:30:00,175.78,176.0,175.39,175.47,6993.0,160.8435,161.0448,160.4867,160.5599,6993.0
2021-09-09 10:40:00,175.51,175.55,175.18,175.46,18109.0,160.5965,160.6331,160.2945,160.5507,18109.0
2021-09-09 10:50:00,175.37,175.4,175.19,175.4,3117.0,160.4684,160.4958,160.3036,160.4958,3117.0
2021-09-09 11:00:00,175.4,175.55,175.3,175.55,3774.0,160.4958,160.6331,160.4043,160.6331,3774.0
2021-09-09 11:10:00,175.59,175.63,175.35,175.44,2227.0,160.6697,160.7063,160.4501,160.5324,2227.0
2021-09-09 11:20:00,175.5,175.77,175.5,175.74,1700.0,160.5873,160.8344,160.5873,160.8069,1700.0
2021-09-09 11:30:00,175.71,175.85,175.63,175.63,4566.0,160.7795,160.9076,160.7063,160.7063,4566.0
2021-09-09 11:40:00,175.61,175.86,175.56,175.73,16153.0,160.688,160.9167,160.6422,160.7978,16153.0
2021-09-09 11:50:00,175.68,175.69,175.48,175.58,2615.0,160.752,160.7612,160.569,160.6605,2615.0
2021-09-09 12:00:00,175.46,175.5,175.29,175.39,8494.0,160.5507,160.5873,160.3952,160.4867,8494.0
2021-09-09 12:10:00,175.4,175.44,175.25,175.25,2592.0,160.4958,160.5324,160.3586,160.3586,2592.0
2021-09-09 12:20:00,175.23,175.33,175.13,175.19,2828.0,160.3403,160.4318,160.2487,160.3036,2828.0
2021-09-09 12:30:00,175.12,175.42,174.99,175.4,17782.0,160.2396,160.5141,160.1206,160.4958,17782.0
2021-09-09 12:40:00,175.38,175.42,175.24,175.28,14187.0,160.4775,160.5141,160.3494,160.386,14187.0
2021-09-09 12:50:00,175.32,175.32,175.2,175.21,2964.0,160.4226,160.4226,160.3128,160.3219,2964.0
2021-09-09 13:00:00,175.25,175.51,175.25,175.47,1680.0,160.3586,160.5965,160.3586,160.5599,1680.0
2021-09-09 13:10:00,175.45,175.64,175.43,175.49,4585.0,160.5416,160.7154,160.5233,160.5782,4585.0
2021-09-09 13:20:00,175.42,175.61,175.31,175.5,6826.0,160.5141,160.688,160.4135,160.5873,6826.0
2021-09-09 13:30:00,175.43,175.53,175.31,175.5,7044.0,160.5233,160.6148,160.4135,160.5873,7044.0
2021-09-09 13:40:00,175.51,175.68,175.5,175.58,7882.0,160.5965,160.752,160.5873,160.6605,7882.0
2021-09-09 13:50:00,175.55,175.61,175.54,175.58,3609.0,160.6331,160.688,160.6239,160.6605,3609.0
2021-09-09 14:00:00,175.51,175.54,175.3,175.45,5150.0,160.5965,160.6239,160.4043,160.5416,5150.0
2021-09-09 14:10:00,175.22,175.38,175.22,175.31,2708.0,160.3311,160.4775,160.3311,160.4135,2708.0
2021-09-09 14:20:00,175.35,175.43,175.3,175.39,2521.0,160.4501,160.5233,160.4043,160.4867,2521.0
2021-09-09 14:30:00,175.37,175.39,175.26,175.27,5111.0,160.4684,160.4867,160.3677,160.3769,5111.0
2021-09-09 14:40:00,175.32,175.43,175.16,175.37,27578.0,160.4226,160.5233,160.2762,160.4684,27578.0
2021-09-09 14:50:00,175.37,175.58,175.36,175.53,3985.0,160.4684,160.6605,160.4592,160.6148,3985.0
2021-09-09 15:00:00,175.55,175.55,175.34,175.34,6398.0,160.6331,160.6331,160.4409,160.4409,6398.0
2021-09-09 15:10:00,175.38,175.53,175.31,175.31,3353.0,160.4775,160.6148,160.4135,160.4135,3353.0
2021-09-09 15:20:00,175.33,175.47,175.31,175.46,7454.0,160.4318,160.5599,160.4135,160.5507,7454.0
2021-09-09 15:30:00,175.43,175.53,175.25,175.44,11490.0,160.5233,160.6148,160.3586,160.5324,11490.0
2021-09-09 15:40:00,175.44,175.63,175.4,175.41,19196.0,160.5324,160.7063,160.4958,160.505,19196.0
2021-09-09 15:50:00,175.37,175.46,175.16,175.4,58400.0,160.4684,160.5507,160.2762,160.4958,58400.0
2021-09-10 09:30:00,175.32,175.48,175.06,175.31,6362.0,160.4226,160.569,160.1847,160.4135,6362.0
2021-09-10 09:40:00,175.31,175.43,174.9,174.9,4517.0,160.4135,160.5233,160.0383,160.0383,4517.0
2021-09-10 09:50:00,174.8,175.12,174.74,174.74,3317.0,159.9468,160.2396,159.8919,159.8919,3317.0
2021-09-10 10:00:00,175.03,175.3,174.9,175.16,4367.0,160.1572,160.4043,160.0383,160.2762,4367.0
2021-09-10 10:10:00,175.27,175.27,175.05,175.05,3699.0,160.3769,160.3769,160.1755,160.1755,3699.0
2021-09-10 10:20:00,175.09,175.23,174.96,175.17,3231.0,160.2121,160.3403,160.0932,160.2853,3231.0
2021-09-10 10:30:00,175.08,175.32,174.87,175.01,7596.0,160.203,160.4226,160.0108,160.1389,7596.0
2021-09-10 10:40:00,174.98,175.11,174.87,175.0,3357.0,160.1115,160.2304,160.0108,160.1298,3357.0
2021-09-10 10:50:00,175.02,175.03,174.75,174.83,4035.0,160.1481,160.1572,159.901,159.9742,4035.0
2021-09-10 11:00:00,174.79,174.93,174.78,174.84,2447.0,159.9376,160.0657,159.9285,159.9834,2447.0
2021-09-10 11:10:00,174.97,174.98,174.67,174.67,6851.0,160.1023,160.1115,159.8278,159.8278,6851.0
2021-09-10 11:20:00,174.81,174.87,174.64,174.76,6983.0,159.9559,160.0108,159.8004,159.9102,6983.0
2021-09-10 11:30:00,174.75,174.79,174.29,174.42,15878.0,159.901,159.9376,159.4801,159.5991,15878.0
2021-09-10 11:40:00,174.42,174.71,174.39,174.62,3045.0,159.5991,159.8644,159.5716,159.7821,3045.0
2021-09-10 11:50:00,174.63,174.64,174.45,174.58,5742.0,159.7912,159.8004,159.6265,159.7455,5742.0
2021-09-10 12:00:00,174.68,174.87,174.63,174.84,4100.0,159.837,160.0108,159.7912,159.9834,4100.0
2021-09-10 12:10:00,174.86,174.9,174.71,174.76,3622.0,160.0017,160.0383,159.8644,159.9102,3622.0
2021-09-10 12:20:00,174.78,174.86,174.67,174.7,5602.0,159.9285,160.0017,159.8278,159.8553,5602.0
2021-09-10 12:30:00,174.71,174.99,174.7,174.97,7133.0,159.8644,160.1206,159.8553,160.1023,7133.0
2021-09-10 12:40:00,175.0,175.05,174.89,175.04,9790.0,160.1298,160.1755,160.0291,160.1664,9790.0
2021-09-10 12:50:00,175.04,175.19,175.0,175.11,5893.0,160.1664,160.3036,160.1298,160.2304,5893.0
2021-09-10 13:00:00,175.07,175.31,175.07,175.29,9532.0,160.1938,160.4135,160.1938,160.3952,9532.0
2021-09-10 13:10:00,175.29,175.3,175.12,175.27,8739.0,160.3952,160.4043,160.2396,160.3769,8739.0
2021-09-10 13:20:00,175.3,175.39,175.07,175.1,8187.0,160.4043,160.4867,160.1938,160.2213,8187.0
2021-09-10 13:30:00,175.12,175.31,175.12,175.23,3400.0,160.2396,160.4135,160.2396,160.3403,3400.0
2021-09-10 13:40:00,175.28,175.31,175.24,175.3,1894.0,160.386,160.4135,160.3494,160.4043,1894.0
2021-09-10 13:50:00,175.31,175.36,175.25,175.32,3605.0,160.4135,160.4592,160.3586,160.4226,3605.0
2021-09-10 14:00:00,175.32,175.34,175.27,175.31,2705.0,160.4226,160.4409,160.3769,160.4135,2705.0
2021-09-10 14:10:00,175.28,175.37,175.24,175.37,2901.0,160.386,160.4684,160.3494,160.4684,2901.0
2021-09-10 14:20:00,175.36,175.51,175.33,175.47,5068.0,160.4592,160.5965,160.4318,160.5599,5068.0
2021-09-10 14:30:00,175.43,175.68,175.43,175.68,8281.0,160.5233,160.752,160.5233,160.752,8281.0
2021-09-10 14:40:00,175.7,175.73,175.55,175.66,14181.0,160.7703,160.7978,160.6331,160.7337,14181.0
2021-09-10 14:50:00,175.67,175.71,175.53,175.53,7930.0,160.7429,160.7795,160.6148,160.6148,7930.0
2021-09-10 15:00:00,175.57,175.79,175.55,175.71,3692.0,160.6514,160.8527,160.6331,160.7795,3692.0
2021-09-10 15:10:00,175.71,175.76,175.62,175.68,5388.0,160.7795,160.8252,160.6971,160.752,5388.0
2021-09-10 15:20:00,175.69,175.69,175.5,175.68,3118.0,160.7612,160.7612,160.5873,160.752,3118.0
2021-09-10 15:30:00,175.73,175.85,175.58,175.58,14695.0,160.7978,160.9076,160.6605,160.6605,14695.0
2021-09-10 15:40:00,175.54,175.58,175.38,175.4,13266.0,160.6239,160.6605,160.4775,160.4958,13266.0
2021-09-10 15:50:00,175.41,175.41,175.0,175.05,53851.0,160.505,160.505,160.1298,160.1755,53851.0
2021-09-13 09:30:00,175.57,176.43,175.57,176.43,20693.0,160.6514,161.4383,160.6514,161.4383,20693.0
2021-09-13 09:40:00,176.62,176.89,176.46,176.68,5262.0,161.6121,161.8592,161.4657,161.667,5262.0
2021-09-13 09:50:00,176.62,177.0,176.55,176.97,2864.0,161.6121,161.9598,161.5481,161.9324,2864.0
2021-09-13 10:00:00,177.01,177.11,176.52,177.06,6723.0,161.969,162.0605,161.5206,162.0148,6723.0
2021-09-13 10:10:00,177.09,177.27,176.7,176.75,4833.0,162.0422,162.2069,161.6853,161.7311,4833.0
2021-09-13 10:20:00,176.71,176.79,176.4,176.62,5920.0,161.6945,161.7677,161.4108,161.6121,5920.0
2021-09-13 10:30:00,176.68,176.88,176.68,176.71,2364.0,161.667,161.85,161.667,161.6945,2364.0
2021-09-13 10:40:00,176.62,176.64,176.24,176.3,5135.0,161.6121,161.6304,161.2644,161.3193,5135.0
2021-09-13 10:50:00,176.23,176.47,176.23,176.28,6071.0,161.2553,161.4749,161.2553,161.301,6071.0
2021-09-13 11:00:00,176.27,176.31,176.03,176.17,3756.0,161.2919,161.3285,161.0723,161.2004,3756.0
2021-09-13 11:10:00,176.17,176.34,176.15,176.26,3231.0,161.2004,161.3559,161.1821,161.2827,3231.0
2021-09-13 11:20:00,176.26,176.5,176.14,176.35,3238.0,161.2827,161.5023,161.1729,161.3651,3238.0
2021-09-13 11:30:00,176.4,176.42,176.22,176.29,3062.0,161.4108,161.4291,161.2461,161.3102,3062.0
2021-09-13 11:40:00,176.46,176.48,176.27,176.32,2700.0,161.4657,161.484,161.2919,161.3376,2700.0
2021-09-13 11:50:00,176.31,176.42,176.26,176.26,4914.0,161.3285,161.4291,161.2827,161.2827,4914.0
2021-09-13 12:00:00,176.25,176.25,175.91,175.91,2807.0,161.2736,161.2736,160.9625,160.9625,2807.0
2021-09-13 12:10:00,175.99,176.09,175.98,175.98,3600.0,161.0357,161.1272,161.0265,161.0265,3600.0
2021-09-13 12:20:00,175.95,176.1,175.95,176.03,2379.0,160.9991,161.1363,160.9991,161.0723,2379.0
2021-09-13 12:30:00,175.98,176.01,175.86,175.89,2685.0,161.0265,161.054,160.9167,160.9442,2685.0
2021-09-13 12:40:00,175.89,175.91,175.8,175.8,4025.0,160.9442,160.9625,160.8618,160.8618,4025.0
2021-09-13 12:50:00,175.82,175.83,175.41,175.58,3522.0,160.8801,160.8893,160.505,160.6605,3522.0
2021-09-13 13:00:00,175.63,175.7,175.53,175.59,4112.0,160.7063,160.7703,160.6148,160.6697,4112.0
2021-09-13 13:10:00,175.56,175.65,175.43,175.61,3945.0,160.6422,160.7246,160.5233,160.688,3945.0
2021-09-13 13:20:00,175.6,175.81,175.6,175.79,3425.0,160.6788,160.871,160.6788,160.8527,3425.0
2021-09-13 13:30:00,175.79,175.89,175.63,175.78,3820.0,160.8527,160.9442,160.7063,160.8435,3820.0
2021-09-13 13:40:00,175.74,175.88,175.71,175.84,4005.0,160.8069,160.935,160.7795,160.8984,4005.0
2021-09-13 13:50:00,175.72,175.8,175.71,175.78,3353.0,160.7886,160.8618,160.7795,160.8435,3353.0
2021-09-13 14:00:00,175.76,175.77,175.61,175.61,2207.0,160.8252,160.8344,160.688,160.688,2207.0
2021-09-13 14:10:00,175.57,175.57,175.4,175.43,4416.0,160.6514,160.6514,160.4958,160.5233,4416.0
2021-09-13 14:20:00,175.4,175.64,175.36,175.53,5193.0,160.4958,160.7154,160.4592,160.6148,5193.0
2021-09-13 14:30:00,175.52,175.56,175.41,175.45,2200.0,160.6056,160.6422,160.505,160.5416,2200.0
2021-09-13 14:40:00,175.47,175.69,175.44,175.62,1607.0,160.5599,160.7612,160.5324,160.6971,1607.0
2021-09-13 14:50:00,175.58,175.58,175.47,175.5,3157.0,160.6605,160.6605,160.5599,160.5873,3157.0
2021-09-13 15:00:00,175.53,175.53,175.4,175.48,3921.0,160.6148,160.6148,160.4958,160.569,3921.0
2021-09-13 15:10:00,175.48,175.68,175.43,175.55,4519.0,160.569,160.752,160.5233,160.6331,4519.0
2021-09-13 15:20:00,175.5,175.73,175.4,175.73,4055.0,160.5873,160.7978,160.4958,160.7978,4055.0
2021-09-13 15:30:00,175.78,175.86,175.66,175.83,7105.0,160.8435,160.9167,160.7337,160.8893,7105.0
2021-09-13 15:40:00,175.8,175.8,175.5,175.51,12575.0,160.8618,160.8618,160.5873,160.5965,12575.0
2021-09-13 15:50:00,175.53,175.7,175.36,175.47,50340.0,160.6148,160.7703,160.4592,160.5599,50340.0
2021-09-14 09:30:00,175.47,175.93,175.11,175.17,17254.0,160.5599,160.9808,160.2304,160.2853,17254.0
2021-09-14 09:40:00,175.01,175.95,174.94,174.94,7561.0,160.1389,160.9991,160.0749,160.0749,7561.0
2021-09-14 09:50:00,174.88,174.89,174.38,174.6,8217.0,160.02,160.0291,159.5625,159.7638,8217.0
2021-09-14 10:00:00,174.62,174.94,174.54,174.58,7568.0,159.7821,160.0749,159.7089,159.7455,7568.0
2021-09-14 10:10:00,174.53,175.01,174.45,174.76,4873.0,159.6997,160.1389,159.6265,159.9102,4873.0
2021-09-14 10:20:00,174.68,174.93,174.53,174.93,9558.0,159.837,160.0657,159.6997,160.0657,9558.0
2021-09-14 10:30:00,174.92,175.09,174.75,174.97,8436.0,160.0566,160.2121,159.901,160.1023,8436.0
2021-09-14 10:40:00,175.02,175.25,174.95,175.01,5747.0,160.1481,160.3586,160.084,160.1389,5747.0
2021-09-14 10:50:00,175.02,175.06,174.88,174.88,7276.0,160.1481,160.1847,160.02,160.02,7276.0
2021-09-14 11:00:00,174.94,175.14,174.87,174.93,11892.0,160.0749,160.2579,160.0108,160.0657,11892.0
2021-09-14 11:10:00,174.82,174.88,174.68,174.73,5459.0,159.9651,160.02,159.837,159.8827,5459.0
2021-09-14 11:20:00,174.72,174.97,174.7,174.97,3031.0,159.8736,160.1023,159.8553,160.1023,3031.0
2021-09-14 11:30:00,174.97,175.03,174.65,174.66,6746.0,160.1023,160.1572,159.8095,159.8187,6746.0
2021-09-14 11:40:00,174.71,174.83,174.68,174.74,4591.0,159.8644,159.9742,159.837,159.8919,4591.0
2021-09-14 11:50:00,174.66,174.66,174.42,174.45,3578.0,159.8187,159.8187,159.5991,159.6265,3578.0
2021-09-14 12:00:00,174.46,174.66,174.38,174.62,4737.0,159.6357,159.8187,159.5625,159.7821,4737.0
2021-09-14 12:10:00,174.59,174.73,174.53,174.73,2980.0,159.7546,159.8827,159.6997,159.8827,2980.0
2021-09-14 12:20:00,174.73,174.86,174.73,174.85,1630.0,159.8827,160.0017,159.8827,159.9925,1630.0
2021-09-14 12:30:00,174.87,175.06,174.81,174.86,7635.0,160.0108,160.1847,159.9559,160.0017,7635.0
2021-09-14 12:40:00,174.89,174.89,174.6,174.66,3899.0,160.0291,160.0291,159.7638,159.8187,3899.0
2021-09-14 12:50:00,174.63,174.76,174.61,174.71,2928.0,159.7912,159.9102,159.7729,159.8644,2928.0
2021-09-14 13:00:00,174.7,174.85,174.62,174.62,3870.0,159.8553,159.9925,159.7821,159.7821,3870.0
2021-09-14 13:10:00,174.55,174.62,174.47,174.62,2673.0,159.718,159.7821,159.6448,159.7821,2673.0
2021-09-14 13:20:00,174.61,174.61,174.46,174.51,1120.0,159.7729,159.7729,159.6357,159.6814,1120.0
2021-09-14 13:30:00,174.5,174.52,174.37,174.42,2801.0,159.6723,159.6906,159.5533,159.5991,2801.0
2021-09-14 13:40:00,174.42,174.47,174.35,174.45,3342.0,159.5991,159.6448,159.535,159.6265,3342.0
2021-09-14 13:50:00,174.45,174.49,174.41,174.48,4897.0,159.6265,159.6631,159.5899,159.654,4897.0
2021-09-14 14:00:00,174.52,174.58,174.48,174.56,2270.0,159.6906,159.7455,159.654,159.7272,2270.0
2021-09-14 14:10:00,174.57,174.57,174.36,174.47,10068.0,159.7363,159.7363,159.5442,159.6448,10068.0
2021-09-14 14:20:00,174.41,174.44,174.38,174.42,2268.0,159.5899,159.6174,159.5625,159.5991,2268.0
2021-09-14 14:30:00,174.35,174.49,174.34,174.49,4501.0,159.535,159.6631,159.5259,159.6631,4501.0
2021-09-14 14:40:00,174.47,174.53,174.41,174.51,2614.0,159.6448,159.6997,159.5899,159.6814,2614.0
2021-09-14 14:50:00,174.47,174.56,174.41,174.56,2436.0,159.6448,159.7272,159.5899,159.7272,2436.0
2021-09-14 15:00:00,174.53,174.58,174.45,174.47,2650.0,159.6997,159.7455,159.6265,159.6448,2650.0
2021-09-14 15:10:00,174.44,174.5,174.38,174.38,2551.0,159.6174,159.6723,159.5625,159.5625,2551.0
2021-09-14 15:20:00,174.35,174.46,174.19,174.19,4615.0,159.535,159.6357,159.3886,159.3886,4615.0
2021-09-14 15:30:00,174.21,174.39,174.1,174.25,7796.0,159.4069,159.5716,159.3063,159.4435,7796.0
2021-09-14 15:40:00,174.25,174.49,174.25,174.31,10054.0,159.4435,159.6631,159.4435,159.4984,10054.0
2021-09-14 15:50:00,174.29,174.62,174.24,174.55,49333.0,159.4801,159.7821,159.4344,159.718,49333.0
2021-09-15 09:30:00,174.29,174.82,174.22,174.49,14432.0,159.4801,159.9651,159.4161,159.6631,14432.0
2021-09-15 09:40:00,174.5,174.73,174.49,174.67,997.0,159.6723,159.8827,159.6631,159.8278,997.0
2021-09-15 09:50:00,174.9,175.67,174.85,175.52,7810.0,160.0383,160.7429,159.9925,160.6056,7810.0
2021-09-15 10:00:00,175.51,175.7,175.31,175.52,6495.0,160.5965,160.7703,160.4135,160.6056,6495.0
2021-09-15 10:10:00,175.53,176.02,175.48,176.02,5507.0,160.6148,161.0631,160.569,161.0631,5507.0
2021-09-15 10:20:00,176.03,176.05,175.64,175.64,1696.0,161.0723,161.0906,160.7154,160.7154,1696.0
2021-09-15 10:30:00,175.76,175.86,175.57,175.75,7901.0,160.8252,160.9167,160.6514,160.8161,7901.0
2021-09-15 10:40:00,175.73,175.89,175.18,175.33,23176.0,160.7978,160.9442,160.2945,160.4318,23176.0
2021-09-15 10:50:00,175.36,175.55,175.34,175.48,3653.0,160.4592,160.6331,160.4409,160.569,3653.0
2021-09-15 11:00:00,175.44,175.52,175.26,175.28,4649.0,160.5324,160.6056,160.3677,160.386,4649.0
2021-09-15 11:10:00,175.2,175.44,175.2,175.32,4165.0,160.3128,160.5324,160.3128,160.4226,4165.0
2021-09-15 11:20:00,175.35,175.41,175.18,175.39,4114.0,160.4501,160.505,160.2945,160.4867,4114.0
2021-09-15 11:30:00,175.35,175.41,175.23,175.39,4800.0,160.4501,160.505,160.3403,160.4867,4800.0
2021-09-15 11:40:00,175.37,175.48,175.27,175.29,3595.0,160.4684,160.569,160.3769,160.3952,3595.0
2021-09-15 11:50:00,175.27,175.38,175.27,175.38,2351.0,160.3769,160.4775,160.3769,160.4775,2351.0
2021-09-15 12:00:00,175.36,175.4,175.22,175.34,4419.0,160.4592,160.4958,160.3311,160.4409,4419.0
2021-09-15 12:10:00,175.3,175.57,175.3,175.54,2297.0,160.4043,160.6514,160.4043,160.6239,2297.0
2021-09-15 12:20:00,175.49,175.69,175.49,175.63,3511.0,160.5782,160.7612,160.5782,160.7063,3511.0
2021-09-15 12:30:00,175.63,175.74,175.53,175.74,5371.0,160.7063,160.8069,160.6148,160.8069,5371.0
2021-09-15 12:40:00,175.71,176.03,175.71,175.91,4562.0,160.7795,161.0723,160.7795,160.9625,4562.0
2021-09-15 12:50:00,175.93,176.14,175.9,176.0,2908.0,160.9808,161.1729,160.9533,161.0448,2908.0
2021-09-15 13:00:00,175.97,176.17,175.95,176.07,3501.0,161.0174,161.2004,160.9991,161.1089,3501.0
2021-09-15 13:10:00,176.17,176.24,176.16,176.16,1998.0,161.2004,161.2644,161.1912,161.1912,1998.0
2021-09-15 13:20:00,176.24,176.28,176.16,176.22,3711.0,161.2644,161.301,161.1912,161.2461,3711.0
2021-09-15 13:30:00,176.22,176.25,176.15,176.21,2156.0,161.2461,161.2736,161.1821,161.237,2156.0
2021-09-15 13:40:00,176.15,176.27,176.13,176.13,2311.0,161.1821,161.2919,161.1638,161.1638,2311.0
2021-09-15 13:50:00,176.1,176.18,176.07,176.07,4586.0,161.1363,161.2095,161.1089,161.1089,4586.0
2021-09-15 14:00:00,176.07,176.1,175.9,176.02,4476.0,161.1089,161.1363,160.9533,161.0631,4476.0
2021-09-15 14:10:00,176.02,176.02,175.76,175.77,4105.0,161.0631,161.0631,160.8252,160.8344,4105.0
2021-09-15 14:20:00,175.77,175.83,175.66,175.73,4544.0,160.8344,160.8893,160.7337,160.7978,4544.0
2021-09-15 14:30:00,175.74,175.93,175.73,175.78,6112.0,160.8069,160.9808,160.7978,160.8435,6112.0
2021-09-15 14:40:00,175.8,175.88,175.77,175.84,4647.0,160.8618,160.935,160.8344,160.8984,4647.0
2021-09-15 14:50:00,175.83,175.83,175.64,175.64,4053.0,160.8893,160.8893,160.7154,160.7154,4053.0
2021-09-15 15:00:00,175.65,175.65,175.49,175.54,4113.0,160.7246,160.7246,160.5782,160.6239,4113.0
2021-09-15 15:10:00,175.56,175.72,175.55,175.66,4111.0,160.6422,160.7886,160.6331,160.7337,4111.0
2021-09-15 15:20:00,175.64,175.65,175.42,175.61,6307.0,160.7154,160.7246,160.5141,160.688,6307.0
2021-09-15 15:30:00,175.58,175.74,175.58,175.66,7694.0,160.6605,160.8069,160.6605,160.7337,7694.0
2021-09-15 15:40:00,175.65,175.65,175.42,175.46,12668.0,160.7246,160.7246,160.5141,160.5507,12668.0
2021-09-15 15:50:00,175.45,175.45,175.03,175.1,45228.0,160.5416,160.5416,160.1572,160.2213,45228.0
2021-09-16 09:30:00,175.14,176.05,174.54,175.85,12352.0,160.2579,161.0906,159.7089,160.9076,12352.0
2021-09-16 09:40:00,175.68,175.68,174.91,174.97,7975.0,160.752,160.752,160.0474,160.1023,7975.0
2021-09-16 09:50:00,175.0,175.25,174.63,174.69,3747.0,160.1298,160.3586,159.7912,159.8461,3747.0
2021-09-16 10:00:00,174.62,174.8,174.31,174.69,7615.0,159.7821,159.9468,159.4984,159.8461,7615.0
2021-09-16 10:10:00,174.64,174.65,174.21,174.21,4905.0,159.8004,159.8095,159.4069,159.4069,4905.0
2021-09-16 10:20:00,174.14,174.17,173.79,174.13,11168.0,159.3429,159.3703,159.0226,159.3337,11168.0
2021-09-16 10:30:00,174.0,174.17,173.85,174.12,5178.0,159.2148,159.3703,159.0775,159.3246,5178.0
2021-09-16 10:40:00,174.03,174.18,174.01,174.08,7734.0,159.2422,159.3795,159.2239,159.288,7734.0
2021-09-16 10:50:00,174.14,174.55,174.01,174.54,4244.0,159.3429,159.718,159.2239,159.7089,4244.0
2021-09-16 11:00:00,174.45,174.56,174.36,174.37,6353.0,159.6265,159.7272,159.5442,159.5533,6353.0
2021-09-16 11:10:00,174.52,174.52,174.28,174.39,2444.0,159.6906,159.6906,159.471,159.5716,2444.0
2021-09-16 11:20:00,174.42,174.84,174.42,174.8,3215.0,159.5991,159.9834,159.5991,159.9468,3215.0
2021-09-16 11:30:00,174.84,174.86,174.71,174.81,2430.0,159.9834,160.0017,159.8644,159.9559,2430.0
2021-09-16 11:40:00,174.89,174.98,174.81,174.92,3003.0,160.0291,160.1115,159.9559,160.0566,3003.0
2021-09-16 11:50:00,174.87,175.02,174.76,175.0,9823.0,160.0108,160.1481,159.9102,160.1298,9823.0
2021-09-16 12:00:00,174.99,175.14,174.95,175.1,5410.0,160.1206,160.2579,160.084,160.2213,5410.0
2021-09-16 12:10:00,175.1,175.33,175.06,175.33,3514.0,160.2213,160.4318,160.1847,160.4318,3514.0
2021-09-16 12:20:00,175.36,175.37,175.16,175.3,2789.0,160.4592,160.4684,160.2762,160.4043,2789.0
2021-09-16 12:30:00,175.31,175.38,175.27,175.33,1839.0,160.4135,160.4775,160.3769,160.4318,1839.0
2021-09-16 12:40:00,175.34,175.45,175.26,175.43,1302.0,160.4409,160.5416,160.3677,160.5233,1302.0
2021-09-16 12:50:00,175.39,175.39,175.18,175.3,3384.0,160.4867,160.4867,160.2945,160.4043,3384.0
2021-09-16 13:00:00,175.23,175.23,175.11,175.11,2903.0,160.3403,160.3403,160.2304,160.2304,2903.0
2021-09-16 13:10:00,175.04,175.14,175.04,175.07,2768.0,160.1664,160.2579,160.1664,160.1938,2768.0
2021-09-16 13:20:00,175.1,175.21,175.05,175.11,3784.0,160.2213,160.3219,160.1755,160.2304,3784.0
2021-09-16 13:30:00,175.17,175.17,175.0,175.0,3313.0,160.2853,160.2853,160.1298,160.1298,3313.0
2021-09-16 13:40:00,175.05,175.09,174.94,174.97,4264.0,160.1755,160.2121,160.0749,160.1023,4264.0
2021-09-16 13:50:00,175.03,175.29,175.03,175.22,3392.0,160.1572,160.3952,160.1572,160.3311,3392.0
2021-09-16 14:00:00,175.22,175.4,175.22,175.4,1920.0,160.3311,160.4958,160.3311,160.4958,1920.0
2021-09-16 14:10:00,175.46,175.54,175.35,175.43,3828.0,160.5507,160.6239,160.4501,160.5233,3828.0
2021-09-16 14:20:00,175.39,175.44,175.32,175.34,4094.0,160.4867,160.5324,160.4226,160.4409,4094.0
2021-09-16 14:30:00,175.38,175.52,175.34,175.48,1843.0,160.4775,160.6056,160.4409,160.569,1843.0
2021-09-16 14:40:00,175.48,175.55,175.38,175.54,1400.0,160.569,160.6331,160.4775,160.6239,1400.0
2021-09-16 14:50:00,175.61,175.84,175.59,175.76,4225.0,160.688,160.8984,160.6697,160.8252,4225.0
2021-09-16 15:00:00,175.83,176.05,175.76,175.96,5378.0,160.8893,161.0906,160.8252,161.0082,5378.0
2021-09-16 15:10:00,175.92,176.1,175.92,176.03,3660.0,160.9716,161.1363,160.9716,161.0723,3660.0
2021-09-16 15:20:00,176.09,176.15,176.04,176.05,5069.0,161.1272,161.1821,161.0814,161.0906,5069.0
2021-09-16 15:30:00,176.08,176.29,175.98,176.04,11652.0,161.118,161.3102,161.0265,161.0814,11652.0
2021-09-16 15:40:00,176.02,176.02,175.62,175.63,13739.0,161.0631,161.0631,160.6971,160.7063,13739.0
2021-09-16 15:50:00,175.65,175.75,175.47,175.52,35531.0,160.7246,160.8161,160.5599,160.6056,35531.0
2021-09-17 09:30:00,175.04,175.17,174.66,175.01,117898.0,160.1664,160.2853,159.8187,160.1389,117898.0
2021-09-17 09:40:00,175.03,175.62,175.01,175.48,3767.0,160.1572,160.6971,160.1389,160.569,3767.0
2021-09-17 09:50:00,175.34,175.34,174.91,175.07,4001.0,160.4409,160.4409,160.0474,160.1938,4001.0
2021-09-17 10:00:00,175.2,175.42,175.04,175.42,2551.0,160.3128,160.5141,160.1664,160.5141,2551.0
2021-09-17 10:10:00,175.39,175.46,175.1,175.3,5204.0,160.4867,160.5507,160.2213,160.4043,5204.0
2021-09-17 10:20:00,175.29,175.67,175.29,175.53,5666.0,160.3952,160.7429,160.3952,160.6148,5666.0
2021-09-17 10:30:00,175.71,175.79,175.47,175.59,11664.0,160.7795,160.8527,160.5599,160.6697,11664.0
2021-09-17 10:40:00,175.52,175.52,175.07,175.29,8088.0,160.6056,160.6056,160.1938,160.3952,8088.0
2021-09-17 10:50:00,175.32,175.55,175.29,175.52,3795.0,160.4226,160.6331,160.3952,160.6056,3795.0
2021-09-17 11:00:00,175.69,175.69,175.4,175.51,3945.0,160.7612,160.7612,160.4958,160.5965,3945.0
2021-09-17 11:10:00,175.57,176.03,175.53,175.65,4111.0,160.6514,161.0723,160.6148,160.7246,4111.0
2021-09-17 11:20:00,175.64,175.76,175.51,175.66,4153.0,160.7154,160.8252,160.5965,160.7337,4153.0
2021-09-17 11:30:00,175.64,175.8,175.64,175.74,2141.0,160.7154,160.8618,160.7154,160.8069,2141.0
2021-09-17 11:40:00,175.63,175.95,175.6,175.95,2115.0,160.7063,160.9991,160.6788,160.9991,2115.0
2021-09-17 11:50:00,175.83,175.87,175.77,175.87,726.0,160.8893,160.9259,160.8344,160.9259,726.0
2021-09-17 12:00:00,175.99,176.09,175.93,176.07,1300.0,161.0357,161.1272,160.9808,161.1089,1300.0
2021-09-17 12:10:00,176.03,176.03,175.81,175.83,7381.0,161.0723,161.0723,160.871,160.8893,7381.0
2021-09-17 12:20:00,175.86,176.08,175.86,175.98,2814.0,160.9167,161.118,160.9167,161.0265,2814.0
2021-09-17 12:30:00,175.95,176.11,175.95,176.11,3371.0,160.9991,161.1455,160.9991,161.1455,3371.0
2021-09-17 12:40:00,176.11,176.17,176.06,176.06,2774.0,161.1455,161.2004,161.0997,161.0997,2774.0
2021-09-17 12:50:00,176.08,176.13,175.84,175.96,2270.0,161.118,161.1638,160.8984,161.0082,2270.0
2021-09-17 13:00:00,175.95,175.95,175.82,175.82,2376.0,160.9991,160.9991,160.8801,160.8801,2376.0
2021-09-17 13:10:00,175.82,175.84,175.76,175.79,2539.0,160.8801,160.8984,160.8252,160.8527,2539.0
2021-09-17 13:20:00,175.74,175.75,175.62,175.73,3315.0,160.8069,160.8161,160.6971,160.7978,3315.0
2021-09-17 13:30:00,175.76,175.88,175.74,175.75,3206.0,160.8252,160.935,160.8069,160.8161,3206.0
2021-09-17 13:40:00,175.77,175.78,175.57,175.57,12235.0,160.8344,160.8435,160.6514,160.6514,12235.0
2021-09-17 13:50:00,175.63,175.76,175.57,175.72,4983.0,160.7063,160.8252,160.6514,160.7886,4983.0
2021-09-17 14:00:00,175.75,176.0,175.72,175.97,4318.0,160.8161,161.0448,160.7886,161.0174,4318.0
2021-09-17 14:10:00,176.04,176.19,175.95,175.95,10276.0,161.0814,161.2187,160.9991,160.9991,10276.0
2021-09-17 14:20:00,175.98,176.21,175.97,176.03,7269.0,161.0265,161.237,161.0174,161.0723,7269.0
2021-09-17 14:30:00,175.99,176.06,175.95,176.0,3126.0,161.0357,161.0997,160.9991,161.0448,3126.0
2021-09-17 14:40:00,176.0,176.03,175.85,175.85,3789.0,161.0448,161.0723,160.9076,160.9076,3789.0
2021-09-17 14:50:00,175.85,176.04,175.84,175.97,8731.0,160.9076,161.0814,160.8984,161.0174,8731.0
2021-09-17 15:00:00,175.96,176.02,175.71,175.71,8758.0,161.0082,161.0631,160.7795,160.7795,8758.0
2021-09-17 15:10:00,175.68,175.69,175.41,175.42,8196.0,160.752,160.7612,160.505,160.5141,8196.0
2021-09-17 15:20:00,175.44,175.51,175.32,175.37,7589.0,160.5324,160.5965,160.4226,160.4684,7589.0
2021-09-17 15:30:00,175.35,175.39,175.04,175.18,15306.0,160.4501,160.4867,160.1664,160.2945,15306.0
2021-09-17 15:40:00,175.18,175.47,175.18,175.24,26688.0,160.2945,160.5599,160.2945,160.3494,26688.0
2021-09-17 15:50:00,175.28,175.51,175.02,175.04,142095.0,160.386,160.5965,160.1481,160.1664,142095.0
2021-09-20 09:30:00,174.32,174.95,174.09,174.67,12291.0,159.5076,160.084,159.2971,159.8278,12291.0
2021-09-20 09:40:00,174.59,174.75,174.27,174.3,4616.0,159.7546,159.901,159.4618,159.4893,4616.0
2021-09-20 09:50:00,174.18,175.08,174.04,174.79,6344.0,159.3795,160.203,159.2514,159.9376,6344.0
2021-09-20 10:00:00,174.8,174.9,174.52,174.52,5099.0,159.9468,160.0383,159.6906,159.6906,5099.0
2021-09-20 10:10:00,174.38,174.52,173.98,174.29,10297.0,159.5625,159.6906,159.1965,159.4801,10297.0
2021-09-20 10:20:00,174.42,175.13,174.42,175.12,7131.0,159.5991,160.2487,159.5991,160.2396,7131.0
2021-09-20 10:30:00,175.12,175.23,174.88,174.95,3475.0,160.2396,160.3403,160.02,160.084,3475.0
2021-09-20 10:40:00,174.89,174.89,174.36,174.63,8902.0,160.0291,160.0291,159.5442,159.7912,8902.0
2021-09-20 10:50:00,174.46,174.57,174.3,174.38,3834.0,159.6357,159.7363,159.4893,159.5625,3834.0
2021-09-20 11:00:00,174.49,174.71,174.25,174.53,6517.0,159.6631,159.8644,159.4435,159.6997,6517.0
2021-09-20 11:10:00,174.46,174.66,174.39,174.49,6553.0,159.6357,159.8187,159.5716,159.6631,6553.0
2021-09-20 11:20:00,174.7,174.7,174.46,174.58,6503.0,159.8553,159.8553,159.6357,159.7455,6503.0
2021-09-20 11:30:00,174.61,174.61,174.38,174.41,5556.0,159.7729,159.7729,159.5625,159.5899,5556.0
2021-09-20 11:40:00,174.38,174.47,174.26,174.3,3986.0,159.5625,159.6448,159.4527,159.4893,3986.0
2021-09-20 11:50:00,174.22,174.22,173.95,174.01,3730.0,159.4161,159.4161,159.169,159.2239,3730.0
2021-09-20 12:00:00,173.94,173.96,173.77,173.81,5207.0,159.1599,159.1782,159.0043,159.0409,5207.0
2021-09-20 12:10:00,173.79,173.86,173.72,173.73,5235.0,159.0226,159.0867,158.9586,158.9677,5235.0
2021-09-20 12:20:00,173.75,173.96,173.72,173.89,4152.0,158.986,159.1782,158.9586,159.1141,4152.0
2021-09-20 12:30:00,173.88,173.94,173.75,173.81,2757.0,159.105,159.1599,158.986,159.0409,2757.0
2021-09-20 12:40:00,173.83,173.85,173.59,173.59,6149.0,159.0592,159.0775,158.8396,158.8396,6149.0
2021-09-20 12:50:00,173.57,173.63,173.35,173.35,4690.0,158.8213,158.8762,158.62,158.62,4690.0
2021-09-20 13:00:00,173.38,173.38,172.93,172.94,3154.0,158.6474,158.6474,158.2357,158.2448,3154.0
2021-09-20 13:10:00,172.93,173.09,172.89,172.98,5927.0,158.2357,158.3821,158.1991,158.2814,5927.0
2021-09-20 13:20:00,172.93,173.23,172.93,173.22,6219.0,158.2357,158.5102,158.2357,158.501,6219.0
2021-09-20 13:30:00,173.16,173.28,173.1,173.25,5096.0,158.4461,158.5559,158.3912,158.5285,5096.0
2021-09-20 13:40:00,173.28,173.3,173.1,173.27,3623.0,158.5559,158.5742,158.3912,158.5468,3623.0
2021-09-20 13:50:00,173.26,173.33,173.16,173.19,5748.0,158.5376,158.6017,158.4461,158.4736,5748.0
2021-09-20 14:00:00,173.18,173.2,172.99,173.0,4371.0,158.4644,158.4827,158.2906,158.2997,4371.0
2021-09-20 14:10:00,172.93,172.93,172.75,172.83,3834.0,158.2357,158.2357,158.071,158.1442,3834.0
2021-09-20 14:20:00,172.8,172.89,172.55,172.67,3994.0,158.1167,158.1991,157.888,157.9978,3994.0
2021-09-20 14:30:00,172.59,172.64,172.27,172.28,4974.0,157.9246,157.9703,157.6318,157.6409,4974.0
2021-09-20 14:40:00,172.31,172.41,172.21,172.27,6554.0,157.6684,157.7599,157.5769,157.6318,6554.0
2021-09-20 14:50:00,172.27,172.47,172.21,172.31,5036.0,157.6318,157.8148,157.5769,157.6684,5036.0
2021-09-20 15:00:00,172.41,172.49,172.14,172.25,5556.0,157.7599,157.8331,157.5128,157.6135,5556.0
2021-09-20 15:10:00,172.24,172.27,171.89,172.04,5705.0,157.6043,157.6318,157.2841,157.4213,5705.0
2021-09-20 15:20:00,172.12,172.33,172.06,172.24,7284.0,157.4945,157.6867,157.4396,157.6043,7284.0
2021-09-20 15:30:00,172.31,172.73,172.23,172.5,12299.0,157.6684,158.0527,157.5952,157.8422,12299.0
2021-09-20 15:40:00,172.5,173.02,172.49,172.68,25081.0,157.8422,158.318,157.8331,158.0069,25081.0
2021-09-20 15:50:00,172.75,173.45,172.74,173.43,60646.0,158.071,158.7115,158.0618,158.6932,60646.0
2021-09-21 09:30:00,173.95,173.99,173.38,173.62,15206.0,159.169,159.2056,158.6474,158.8671,15206.0
2021-09-21 09:40:00,173.84,174.75,173.7,174.66,3531.0,159.0684,159.901,158.9403,159.8187,3531.0
2021-09-21 09:50:00,174.52,174.77,174.38,174.46,6976.0,159.6906,159.9193,159.5625,159.6357,6976.0
2021-09-21 10:00:00,174.49,174.61,174.25,174.32,3571.0,159.6631,159.7729,159.4435,159.5076,3571.0
2021-09-21 10:10:00,174.21,174.21,173.59,173.62,7450.0,159.4069,159.4069,158.8396,158.8671,7450.0
2021-09-21 10:20:00,173.44,173.53,173.15,173.32,4682.0,158.7024,158.7847,158.437,158.5925,4682.0
2021-09-21 10:30:00,173.18,173.23,172.66,172.88,4800.0,158.4644,158.5102,157.9886,158.1899,4800.0
2021-09-21 10:40:00,172.89,173.09,172.83,173.01,6538.0,158.1991,158.3821,158.1442,158.3089,6538.0
2021-09-21 10:50:00,172.95,173.47,172.95,173.32,5272.0,158.254,158.7298,158.254,158.5925,5272.0
2021-09-21 11:00:00,173.32,173.32,173.0,173.21,4972.0,158.5925,158.5925,158.2997,158.4919,4972.0
2021-09-21 11:10:00,173.24,173.24,172.89,172.89,2588.0,158.5193,158.5193,158.1991,158.1991,2588.0
2021-09-21 11:20:00,172.97,172.97,172.75,172.77,1550.0,158.2723,158.2723,158.071,158.0893,1550.0
2021-09-21 11:30:00,172.73,173.03,172.73,172.9,3915.0,158.0527,158.3272,158.0527,158.2082,3915.0
2021-09-21 11:40:00,172.97,173.16,172.97,173.05,3811.0,158.2723,158.4461,158.2723,158.3455,3811.0
2021-09-21 11:50:00,173.09,173.1,172.83,172.89,5853.0,158.3821,158.3912,158.1442,158.1991,5853.0
2021-09-21 12:00:00,172.9,173.12,172.9,172.97,6162.0,158.2082,158.4095,158.2082,158.2723,6162.0
2021-09-21 12:10:00,173.03,173.18,172.85,172.88,6287.0,158.3272,158.4644,158.1625,158.1899,6287.0
2021-09-21 12:20:00,172.91,173.0,172.73,172.73,4047.0,158.2174,158.2997,158.0527,158.0527,4047.0
2021-09-21 12:30:00,172.71,172.81,172.61,172.81,6740.0,158.0344,158.1259,157.9429,158.1259,6740.0
2021-09-21 12:40:00,172.77,172.79,172.6,172.73,6153.0,158.0893,158.1076,157.9337,158.0527,6153.0
2021-09-21 12:50:00,172.67,172.87,172.61,172.81,10127.0,157.9978,158.1808,157.9429,158.1259,10127.0
2021-09-21 13:00:00,172.84,172.9,172.65,172.71,7076.0,158.1533,158.2082,157.9795,158.0344,7076.0
2021-09-21 13:10:00,172.62,172.69,172.5,172.6,5465.0,157.952,158.0161,157.8422,157.9337,5465.0
2021-09-21 13:20:00,172.62,172.63,172.27,172.27,3990.0,157.952,157.9612,157.6318,157.6318,3990.0
2021-09-21 13:30:00,172.22,172.26,172.16,172.16,1873.0,157.586,157.6226,157.5311,157.5311,1873.0
2021-09-21 13:40:00,172.05,172.19,171.98,172.08,10008.0,157.4305,157.5586,157.3664,157.4579,10008.0
2021-09-21 13:50:00,172.15,172.16,171.86,171.97,6395.0,157.522,157.5311,157.2566,157.3573,6395.0
2021-09-21 14:00:00,172.02,172.21,171.99,172.18,2808.0,157.403,157.5769,157.3756,157.5494,2808.0
2021-09-21 14:10:00,172.05,172.08,171.86,171.86,2387.0,157.4305,157.4579,157.2566,157.2566,2387.0
2021-09-21 14:20:00,171.82,171.82,171.62,171.64,4084.0,157.22,157.22,157.037,157.0553,4084.0
2021-09-21 14:30:00,171.71,171.85,171.7,171.85,4930.0,157.1194,157.2475,157.1102,157.2475,4930.0
2021-09-21 14:40:00,171.89,171.9,171.7,171.7,3408.0,157.2841,157.2932,157.1102,157.1102,3408.0
2021-09-21 14:50:00,171.76,172.05,171.71,171.85,11426.0,157.1651,157.4305,157.1194,157.2475,11426.0
2021-09-21 15:00:00,171.86,172.1,171.86,172.02,15006.0,157.2566,157.4762,157.2566,157.403,15006.0
2021-09-21 15:10:00,172.03,172.27,172.03,172.22,29621.0,157.4122,157.6318,157.4122,157.586,29621.0
2021-09-21 15:20:00,172.26,172.3,172.02,172.2,16598.0,157.6226,157.6592,157.403,157.5677,16598.0
2021-09-21 15:30:00,172.23,172.33,172.14,172.3,8206.0,157.5952,157.6867,157.5128,157.6592,8206.0
2021-09-21 15:40:00,172.24,172.4,172.0,172.01,16192.0,157.6043,157.7507,157.3847,157.3939,16192.0
2021-09-21 15:50:00,171.99,172.08,171.7,171.76,65439.0,157.3756,157.4579,157.1102,157.1651,65439.0
2021-09-22 09:30:00,172.8,172.86,171.38,171.6,13915.0,158.1167,158.1716,156.8174,157.0187,13915.0
2021-09-22 09:40:00,171.46,171.79,171.07,171.15,5634.0,156.8906,157.1926,156.5337,156.6069,5634.0
2021-09-22 09:50:00,171.19,171.36,170.69,171.35,11699.0,156.6435,156.7991,156.186,156.7899,11699.0
2021-09-22 10:00:00,171.38,171.81,171.21,171.27,12056.0,156.8174,157.2109,156.6618,156.7167,12056.0
2021-09-22 10:10:00,171.28,171.65,171.13,171.55,9877.0,156.7259,157.0645,156.5886,156.9729,9877.0
2021-09-22 10:20:00,171.52,171.82,171.41,171.75,8176.0,156.9455,157.22,156.8448,157.156,8176.0
2021-09-22 10:30:00,171.79,172.04,171.42,171.7,17824.0,157.1926,157.4213,156.854,157.1102,17824.0
2021-09-22 10:40:00,171.71,171.82,171.49,171.62,8064.0,157.1194,157.22,156.918,157.037,8064.0
2021-09-22 10:50:00,171.59,172.04,171.54,172.02,7752.0,157.0096,157.4213,156.9638,157.403,7752.0
2021-09-22 11:00:00,172.19,172.59,172.19,172.59,7091.0,157.5586,157.9246,157.5586,157.9246,7091.0
2021-09-22 11:10:00,172.54,172.65,172.3,172.31,6962.0,157.8788,157.9795,157.6592,157.6684,6962.0
2021-09-22 11:20:00,172.31,172.38,172.15,172.22,4112.0,157.6684,157.7324,157.522,157.586,4112.0
2021-09-22 11:30:00,172.35,172.51,172.32,172.39,3547.0,157.705,157.8514,157.6775,157.7416,3547.0
2021-09-22 11:40:00,172.42,172.71,172.39,172.65,7775.0,157.769,158.0344,157.7416,157.9795,7775.0
2021-09-22 11:50:00,172.64,172.82,172.54,172.69,6122.0,157.9703,158.135,157.8788,158.0161,6122.0
2021-09-22 12:00:00,172.72,172.8,172.69,172.73,3660.0,158.0435,158.1167,158.0161,158.0527,3660.0
2021-09-22 12:10:00,172.7,172.8,172.65,172.78,5861.0,158.0252,158.1167,157.9795,158.0984,5861.0
2021-09-22 12:20:00,172.9,173.22,172.71,172.72,18005.0,158.2082,158.501,158.0344,158.0435,18005.0
2021-09-22 12:30:00,172.74,172.81,172.61,172.61,4720.0,158.0618,158.1259,157.9429,157.9429,4720.0
2021-09-22 12:40:00,172.65,172.83,172.65,172.83,4601.0,157.9795,158.1442,157.9795,158.1442,4601.0
2021-09-22 12:50:00,172.83,173.01,172.81,173.01,3517.0,158.1442,158.3089,158.1259,158.3089,3517.0
2021-09-22 13:00:00,173.02,173.04,172.77,172.78,8388.0,158.318,158.3363,158.0893,158.0984,8388.0
2021-09-22 13:10:00,172.79,172.79,172.64,172.64,5139.0,158.1076,158.1076,157.9703,157.9703,5139.0
2021-09-22 13:20:00,172.69,172.86,172.67,172.83,4047.0,158.0161,158.1716,157.9978,158.1442,4047.0
2021-09-22 13:30:00,172.83,172.85,172.6,172.63,6418.0,158.1442,158.1625,157.9337,157.9612,6418.0
2021-09-22 13:40:00,172.61,172.71,172.56,172.58,4414.0,157.9429,158.0344,157.8971,157.9154,4414.0
2021-09-22 13:50:00,172.56,172.57,172.27,172.39,5650.0,157.8971,157.9063,157.6318,157.7416,5650.0
2021-09-22 14:00:00,172.31,172.68,172.01,172.44,7306.0,157.6684,158.0069,157.3939,157.7873,7306.0
2021-09-22 14:10:00,172.43,172.63,172.29,172.37,8129.0,157.7782,157.9612,157.6501,157.7233,8129.0
2021-09-22 14:20:00,172.28,172.46,172.09,172.17,10687.0,157.6409,157.8056,157.4671,157.5403,10687.0
2021-09-22 14:30:00,172.21,172.4,172.15,172.15,11028.0,157.5769,157.7507,157.522,157.522,11028.0
2021-09-22 14:40:00,172.2,172.22,171.91,171.96,8983.0,157.5677,157.586,157.3024,157.3481,8983.0
2021-09-22 14:50:00,171.97,172.35,171.91,172.23,8586.0,157.3573,157.705,157.3024,157.5952,8586.0
2021-09-22 15:00:00,172.27,172.43,172.19,172.36,7393.0,157.6318,157.7782,157.5586,157.7141,7393.0
2021-09-22 15:10:00,172.4,172.8,172.4,172.8,12205.0,157.7507,158.1167,157.7507,158.1167,12205.0
2021-09-22 15:20:00,172.74,172.75,172.32,172.32,14468.0,158.0618,158.071,157.6775,157.6775,14468.0
2021-09-22 15:30:00,172.3,172.3,171.95,172.17,12050.0,157.6592,157.6592,157.339,157.5403,12050.0
2021-09-22 15:40:00,172.16,172.18,171.95,171.97,17316.0,157.5311,157.5494,157.339,157.3573,17316.0
2021-09-22 15:50:00,171.92,172.41,171.9,172.38,83938.0,157.3115,157.7599,157.2932,157.7324,83938.0
2021-09-23 09:30:00,172.79,173.84,172.36,173.72,13856.0,158.1076,159.0684,157.7141,158.9586,13856.0
2021-09-23 09:40:00,173.84,174.18,173.65,174.02,4526.0,159.0684,159.3795,158.8945,159.2331,4526.0
2021-09-23 09:50:00,174.11,174.67,174.08,174.13,9568.0,159.3154,159.8278,159.288,159.3337,9568.0
2021-09-23 10:00:00,174.23,174.24,173.53,173.77,6708.0,159.4252,159.4344,158.7847,159.0043,6708.0
2021-09-23 10:10:00,173.78,173.84,173.5,173.82,3480.0,159.0135,159.0684,158.7573,159.0501,3480.0
2021-09-23 10:20:00,173.94,174.03,173.77,173.84,7264.0,159.1599,159.2422,159.0043,159.0684,7264.0
2021-09-23 10:30:00,173.81,173.81,173.46,173.46,4783.0,159.0409,159.0409,158.7207,158.7207,4783.0
2021-09-23 10:40:00,173.37,173.63,173.21,173.4,4682.0,158.6383,158.8762,158.4919,158.6658,4682.0
2021-09-23 10:50:00,173.41,173.5,173.33,173.4,4030.0,158.6749,158.7573,158.6017,158.6658,4030.0
2021-09-23 11:00:00,173.21,173.37,173.0,173.34,8812.0,158.4919,158.6383,158.2997,158.6108,8812.0
2021-09-23 11:10:00,173.38,173.46,172.98,173.08,3976.0,158.6474,158.7207,158.2814,158.3729,3976.0
2021-09-23 11:20:00,173.09,173.23,173.0,173.23,5101.0,158.3821,158.5102,158.2997,158.5102,5101.0
2021-09-23 11:30:00,173.21,173.46,173.21,173.43,6520.0,158.4919,158.7207,158.4919,158.6932,6520.0
2021-09-23 11:40:00,173.39,173.46,173.02,173.08,4914.0,158.6566,158.7207,158.318,158.3729,4914.0
2021-09-23 11:50:00,173.03,173.23,173.02,173.13,4019.0,158.3272,158.5102,158.318,158.4187,4019.0
2021-09-23 12:00:00,173.11,173.31,173.08,173.12,4427.0,158.4004,158.5834,158.3729,158.4095,4427.0
2021-09-23 12:10:00,173.05,173.16,173.05,173.06,1800.0,158.3455,158.4461,158.3455,158.3546,1800.0
2021-09-23 12:20:00,173.09,173.22,173.04,173.22,2201.0,158.3821,158.501,158.3363,158.501,2201.0
2021-09-23 12:30:00,173.3,173.45,173.3,173.36,7955.0,158.5742,158.7115,158.5742,158.6291,7955.0
2021-09-23 12:40:00,173.36,173.39,173.28,173.35,2900.0,158.6291,158.6566,158.5559,158.62,2900.0
2021-09-23 12:50:00,173.39,173.41,173.35,173.38,4805.0,158.6566,158.6749,158.62,158.6474,4805.0
2021-09-23 13:00:00,173.33,173.45,173.33,173.42,2759.0,158.6017,158.7115,158.6017,158.6841,2759.0
2021-09-23 13:10:00,173.43,173.69,173.37,173.68,6241.0,158.6932,158.9311,158.6383,158.922,6241.0
2021-09-23 13:20:00,173.7,173.75,173.39,173.39,5279.0,158.9403,158.986,158.6566,158.6566,5279.0
2021-09-23 13:30:00,173.42,173.58,173.42,173.58,3403.0,158.6841,158.8305,158.6841,158.8305,3403.0
2021-09-23 13:40:00,173.59,173.61,173.5,173.58,3705.0,158.8396,158.8579,158.7573,158.8305,3705.0
2021-09-23 13:50:00,173.56,173.89,173.56,173.85,3318.0,158.8122,159.1141,158.8122,159.0775,3318.0
2021-09-23 14:00:00,173.85,173.86,173.77,173.77,3762.0,159.0775,159.0867,159.0043,159.0043,3762.0
2021-09-23 14:10:00,173.66,173.69,173.56,173.56,1272.0,158.9037,158.9311,158.8122,158.8122,1272.0
2021-09-23 14:20:00,173.48,173.59,173.43,173.59,2952.0,158.739,158.8396,158.6932,158.8396,2952.0
2021-09-23 14:30:00,173.59,173.88,173.58,173.82,7203.0,158.8396,159.105,158.8305,159.0501,7203.0
2021-09-23 14:40:00,173.78,173.78,173.7,173.73,3919.0,159.0135,159.0135,158.9403,158.9677,3919.0
2021-09-23 14:50:00,173.76,173.93,173.74,173.87,7721.0,158.9952,159.1507,158.9769,159.0958,7721.0
2021-09-23 15:00:00,173.88,173.89,173.59,173.59,7397.0,159.105,159.1141,158.8396,158.8396,7397.0
2021-09-23 15:10:00,173.57,173.62,173.42,173.55,5103.0,158.8213,158.8671,158.6841,158.803,5103.0
2021-09-23 15:20:00,173.54,173.61,173.49,173.52,12744.0,158.7939,158.8579,158.7481,158.7756,12744.0
2021-09-23 15:30:00,173.5,173.5,173.3,173.33,11461.0,158.7573,158.7573,158.5742,158.6017,11461.0
2021-09-23 15:40:00,173.36,173.48,173.23,173.32,20453.0,158.6291,158.739,158.5102,158.5925,20453.0
2021-09-23 15:50:00,173.36,173.5,173.04,173.09,107960.0,158.6291,158.7573,158.3363,158.3821,107960.0
2021-09-24 09:30:00,173.58,174.33,173.09,174.3,20505.0,158.8305,159.5167,158.3821,159.4893,20505.0
2021-09-24 09:40:00,174.29,174.85,174.04,174.78,10908.0,159.4801,159.9925,159.2514,159.9285,10908.0
2021-09-24 09:50:00,174.89,175.13,174.53,174.71,19530.0,160.0291,160.2487,159.6997,159.8644,19530.0
2021-09-24 10:00:00,174.86,175.07,174.5,174.59,8311.0,160.0017,160.1938,159.6723,159.7546,8311.0
2021-09-24 10:10:00,174.49,175.04,174.48,174.83,7577.0,159.6631,160.1664,159.654,159.9742,7577.0
2021-09-24 10:20:00,174.81,174.81,174.24,174.25,6145.0,159.9559,159.9559,159.4344,159.4435,6145.0
2021-09-24 10:30:00,174.28,174.65,174.28,174.3,5446.0,159.471,159.8095,159.471,159.4893,5446.0
2021-09-24 10:40:00,174.39,174.65,174.2,174.43,10991.0,159.5716,159.8095,159.3978,159.6082,10991.0
2021-09-24 10:50:00,174.44,174.53,174.29,174.32,7305.0,159.6174,159.6997,159.4801,159.5076,7305.0
2021-09-24 11:00:00,174.35,174.44,174.26,174.35,5400.0,159.535,159.6174,159.4527,159.535,5400.0
2021-09-24 11:10:00,174.36,174.4,173.88,174.11,6086.0,159.5442,159.5808,159.105,159.3154,6086.0
2021-09-24 11:20:00,174.12,174.12,173.85,174.03,18137.0,159.3246,159.3246,159.0775,159.2422,18137.0
2021-09-24 11:30:00,174.03,174.13,173.95,174.07,24570.0,159.2422,159.3337,159.169,159.2788,24570.0
2021-09-24 11:40:00,174.05,174.18,173.92,174.18,6090.0,159.2605,159.3795,159.1416,159.3795,6090.0
2021-09-24 11:50:00,174.2,174.35,174.18,174.3,6060.0,159.3978,159.535,159.3795,159.4893,6060.0
2021-09-24 12:00:00,174.31,174.46,174.26,174.43,9567.0,159.4984,159.6357,159.4527,159.6082,9567.0
2021-09-24 12:10:00,174.44,174.47,174.4,174.47,2985.0,159.6174,159.6448,159.5808,159.6448,2985.0
2021-09-24 12:20:00,174.51,174.62,174.37,174.37,4962.0,159.6814,159.7821,159.5533,159.5533,4962.0
2021-09-24 12:30:00,174.42,174.51,174.38,174.51,4859.0,159.5991,159.6814,159.5625,159.6814,4859.0
2021-09-24 12:40:00,174.51,174.54,174.34,174.38,12365.0,159.6814,159.7089,159.5259,159.5625,12365.0
2021-09-24 12:50:00,174.34,174.34,174.24,174.24,6087.0,159.5259,159.5259,159.4344,159.4344,6087.0
2021-09-24 13:00:00,174.23,174.23,173.99,174.04,11325.0,159.4252,159.4252,159.2056,159.2514,11325.0
2021-09-24 13:10:00,174.0,174.08,173.9,173.97,6999.0,159.2148,159.288,159.1233,159.1873,6999.0
2021-09-24 13:20:00,173.95,174.1,173.87,174.1,4391.0,159.169,159.3063,159.0958,159.3063,4391.0
2021-09-24 13:30:00,174.08,174.17,173.96,174.07,6870.0,159.288,159.3703,159.1782,159.2788,6870.0
2021-09-24 13:40:00,174.03,174.28,174.03,174.28,8502.0,159.2422,159.471,159.2422,159.471,8502.0
2021-09-24 13:50:00,174.28,174.47,174.25,174.42,7123.0,159.471,159.6448,159.4435,159.5991,7123.0
2021-09-24 14:00:00,174.44,174.5,174.36,174.36,7292.0,159.6174,159.6723,159.5442,159.5442,7292.0
2021-09-24 14:10:00,174.4,174.54,174.39,174.48,7300.0,159.5808,159.7089,159.5716,159.654,7300.0
2021-09-24 14:20:00,174.5,174.54,174.44,174.54,3124.0,159.6723,159.7089,159.6174,159.7089,3124.0
2021-09-24 14:30:00,174.55,174.67,174.49,174.6,5077.0,159.718,159.8278,159.6631,159.7638,5077.0
2021-09-24 14:40:00,174.53,174.73,174.52,174.64,5511.0,159.6997,159.8827,159.6906,159.8004,5511.0
2021-09-24 14:50:00,174.63,174.68,174.47,174.68,24331.0,159.7912,159.837,159.6448,159.837,24331.0
2021-09-24 15:00:00,174.66,174.69,174.49,174.5,6090.0,159.8187,159.8461,159.6631,159.6723,6090.0
2021-09-24 15:10:00,174.52,174.56,174.41,174.5,6442.0,159.6906,159.7272,159.5899,159.6723,6442.0
2021-09-24 15:20:00,174.47,174.7,174.47,174.66,12424.0,159.6448,159.8553,159.6448,159.8187,12424.0
2021-09-24 15:30:00,174.66,174.78,174.58,174.65,16785.0,159.8187,159.9285,159.7455,159.8095,16785.0
2021-09-24 15:40:00,174.64,174.72,174.58,174.63,15452.0,159.8004,159.8736,159.7455,159.7912,15452.0
2021-09-24 15:50:00,174.61,174.67,173.94,174.03,120458.0,159.7729,159.8278,159.1599,159.2422,120458.0
2021-09-27 09:30:00,173.75,174.04,173.3,174.04,14016.0,158.986,159.2514,158.5742,159.2514,14016.0
2021-09-27 09:40:00,173.96,174.63,173.96,174.47,1300.0,159.1782,159.7912,159.1782,159.6448,1300.0
2021-09-27 09:50:00,174.48,174.76,174.29,174.41,4025.0,159.654,159.9102,159.4801,159.5899,4025.0
2021-09-27 10:00:00,174.41,174.55,174.18,174.54,2339.0,159.5899,159.718,159.3795,159.7089,2339.0
2021-09-27 10:10:00,174.64,174.84,174.51,174.77,3328.0,159.8004,159.9834,159.6814,159.9193,3328.0
2021-09-27 10:20:00,174.86,175.05,174.3,174.35,3504.0,160.0017,160.1755,159.4893,159.535,3504.0
2021-09-27 10:30:00,174.4,174.46,174.12,174.18,3763.0,159.5808,159.6357,159.3246,159.3795,3763.0
2021-09-27 10:40:00,174.34,174.39,173.89,173.89,4800.0,159.5259,159.5716,159.1141,159.1141,4800.0
2021-09-27 10:50:00,173.81,173.84,173.51,173.63,5446.0,159.0409,159.0684,158.7664,158.8762,5446.0
2021-09-27 11:00:00,173.77,173.86,173.58,173.58,3359.0,159.0043,159.0867,158.8305,158.8305,3359.0
2021-09-27 11:10:00,173.55,173.79,173.55,173.59,3401.0,158.803,159.0226,158.803,158.8396,3401.0
2021-09-27 11:20:00,173.66,173.97,173.46,173.97,8832.0,158.9037,159.1873,158.7207,159.1873,8832.0
2021-09-27 11:30:00,174.01,174.06,173.67,173.7,6617.0,159.2239,159.2697,158.9128,158.9403,6617.0
2021-09-27 11:40:00,173.71,173.71,173.31,173.41,3207.0,158.9494,158.9494,158.5834,158.6749,3207.0
2021-09-27 11:50:00,173.39,173.41,173.24,173.28,4095.0,158.6566,158.6749,158.5193,158.5559,4095.0
2021-09-27 12:00:00,173.32,173.37,173.08,173.37,6894.0,158.5925,158.6383,158.3729,158.6383,6894.0
2021-09-27 12:10:00,173.35,173.4,173.25,173.37,3993.0,158.62,158.6658,158.5285,158.6383,3993.0
2021-09-27 12:20:00,173.34,173.35,173.21,173.26,3594.0,158.6108,158.62,158.4919,158.5376,3594.0
2021-09-27 12:30:00,173.23,173.23,172.77,172.78,4799.0,158.5102,158.5102,158.0893,158.0984,4799.0
2021-09-27 12:40:00,172.68,172.68,172.36,172.43,7316.0,158.0069,158.0069,157.7141,157.7782,7316.0
2021-09-27 12:50:00,172.41,172.48,172.33,172.48,4061.0,157.7599,157.8239,157.6867,157.8239,4061.0
2021-09-27 13:00:00,172.49,172.64,172.42,172.64,6739.0,157.8331,157.9703,157.769,157.9703,6739.0
2021-09-27 13:10:00,172.68,172.68,172.47,172.54,4270.0,158.0069,158.0069,157.8148,157.8788,4270.0
2021-09-27 13:20:00,172.51,172.57,172.39,172.42,4465.0,157.8514,157.9063,157.7416,157.769,4465.0
2021-09-27 13:30:00,172.43,172.44,172.31,172.32,8864.0,157.7782,157.7873,157.6684,157.6775,8864.0
2021-09-27 13:40:00,172.33,172.33,172.23,172.26,6360.0,157.6867,157.6867,157.5952,157.6226,6360.0
2021-09-27 13:50:00,172.26,172.26,172.05,172.2,12162.0,157.6226,157.6226,157.4305,157.5677,12162.0
2021-09-27 14:00:00,172.19,172.3,171.91,171.91,8317.0,157.5586,157.6592,157.3024,157.3024,8317.0
2021-09-27 14:10:00,171.91,172.01,171.79,171.95,5035.0,157.3024,157.3939,157.1926,157.339,5035.0
2021-09-27 14:20:00,171.93,172.11,171.93,172.11,5974.0,157.3207,157.4854,157.3207,157.4854,5974.0
2021-09-27 14:30:00,172.11,172.24,172.09,172.12,6843.0,157.4854,157.6043,157.4671,157.4945,6843.0
2021-09-27 14:40:00,172.06,172.21,172.01,172.03,16467.0,157.4396,157.5769,157.3939,157.4122,16467.0
2021-09-27 14:50:00,171.99,172.08,171.94,171.98,5622.0,157.3756,157.4579,157.3298,157.3664,5622.0
2021-09-27 15:00:00,171.97,172.07,171.86,171.93,7336.0,157.3573,157.4488,157.2566,157.3207,7336.0
2021-09-27 15:10:00,171.94,172.02,171.86,171.86,11520.0,157.3298,157.403,157.2566,157.2566,11520.0
2021-09-27 15:20:00,171.86,171.86,171.53,171.53,10624.0,157.2566,157.2566,156.9546,156.9546,10624.0
2021-09-27 15:30:00,171.5,171.63,170.97,171.0,23850.0,156.9272,157.0462,156.4422,156.4697,23850.0
2021-09-27 15:40:00,171.04,171.17,170.92,170.93,41120.0,156.5063,156.6252,156.3965,156.4056,41120.0
2021-09-27 15:50:00,170.89,171.01,170.63,170.89,83388.0,156.369,156.4788,156.1311,156.369,83388.0
2021-09-28 09:30:00,170.5,170.91,169.64,170.3,17281.0,156.0122,156.3873,155.2252,155.8292,17281.0
2021-09-28 09:40:00,170.19,170.62,169.79,169.79,5598.0,155.7285,156.122,155.3625,155.3625,5598.0
2021-09-28 09:50:00,169.84,169.99,169.4,169.75,22513.0,155.4083,155.5455,155.0056,155.3259,22513.0
2021-09-28 10:00:00,169.71,170.43,169.52,170.02,6281.0,155.2893,155.9481,155.1154,155.573,6281.0
2021-09-28 10:10:00,170.02,170.02,169.27,169.48,6355.0,155.573,155.573,154.8867,155.0788,6355.0
2021-09-28 10:20:00,169.5,169.99,169.37,169.88,20739.0,155.0971,155.5455,154.9782,155.4449,20739.0
2021-09-28 10:30:00,169.8,169.8,169.41,169.53,7373.0,155.3717,155.3717,155.0148,155.1246,7373.0
2021-09-28 10:40:00,169.34,169.55,169.1,169.28,10653.0,154.9507,155.1429,154.7311,154.8958,10653.0
2021-09-28 10:50:00,169.31,169.46,168.94,169.17,15410.0,154.9233,155.0605,154.5847,154.7952,15410.0
2021-09-28 11:00:00,169.21,169.24,168.85,168.99,7952.0,154.8318,154.8592,154.5024,154.6305,7952.0
2021-09-28 11:10:00,169.08,169.08,168.75,168.97,4737.0,154.7128,154.7128,154.4109,154.6122,4737.0
2021-09-28 11:20:00,168.9,169.02,168.67,168.67,4787.0,154.5481,154.6579,154.3377,154.3377,4787.0
2021-09-28 11:30:00,168.66,168.88,168.58,168.76,7058.0,154.3285,154.5298,154.2553,154.42,7058.0
2021-09-28 11:40:00,168.8,168.82,168.49,168.49,6626.0,154.4566,154.4749,154.173,154.173,6626.0
2021-09-28 11:50:00,168.56,168.56,168.27,168.45,7832.0,154.237,154.237,153.9717,154.1364,7832.0
2021-09-28 12:00:00,168.25,168.25,168.0,168.12,5542.0,153.9534,153.9534,153.7246,153.8344,5542.0
2021-09-28 12:10:00,168.14,168.14,167.96,168.03,3906.0,153.8527,153.8527,153.688,153.7521,3906.0
2021-09-28 12:20:00,168.07,168.13,167.9,167.99,5273.0,153.7887,153.8436,153.6331,153.7155,5273.0
2021-09-28 12:30:00,167.89,168.03,167.83,167.88,5604.0,153.6239,153.7521,153.569,153.6148,5604.0
2021-09-28 12:40:00,167.93,168.02,167.8,167.92,4676.0,153.6606,153.7429,153.5416,153.6514,4676.0
2021-09-28 12:50:00,167.93,168.12,167.86,168.09,5580.0,153.6606,153.8344,153.5965,153.807,5580.0
2021-09-28 13:00:00,168.03,168.29,167.89,168.23,4504.0,153.7521,153.99,153.6239,153.9351,4504.0
2021-09-28 13:10:00,168.15,168.33,168.02,168.33,3641.0,153.8619,154.0266,153.7429,154.0266,3641.0
2021-09-28 13:20:00,168.19,168.31,168.13,168.17,6552.0,153.8985,154.0083,153.8436,153.8802,6552.0
2021-09-28 13:30:00,168.13,168.26,168.11,168.2,3819.0,153.8436,153.9625,153.8253,153.9076,3819.0
2021-09-28 13:40:00,168.28,168.37,168.22,168.31,4310.0,153.9808,154.0632,153.9259,154.0083,4310.0
2021-09-28 13:50:00,168.38,168.5,168.3,168.3,6015.0,154.0723,154.1821,153.9991,153.9991,6015.0
2021-09-28 14:00:00,168.3,168.49,168.28,168.4,5229.0,153.9991,154.173,153.9808,154.0906,5229.0
2021-09-28 14:10:00,168.38,168.66,168.24,168.58,4811.0,154.0723,154.3285,153.9442,154.2553,4811.0
2021-09-28 14:20:00,168.59,168.82,168.59,168.82,3101.0,154.2645,154.4749,154.2645,154.4749,3101.0
2021-09-28 14:30:00,168.72,168.89,168.59,168.73,7347.0,154.3834,154.539,154.2645,154.3926,7347.0
2021-09-28 14:40:00,168.86,169.08,168.81,168.99,4703.0,154.5115,154.7128,154.4658,154.6305,4703.0
2021-09-28 14:50:00,169.01,169.22,168.98,169.14,7961.0,154.6488,154.8409,154.6213,154.7677,7961.0
2021-09-28 15:00:00,169.09,169.4,169.01,169.35,7793.0,154.722,155.0056,154.6488,154.9599,7793.0
2021-09-28 15:10:00,169.31,169.34,169.22,169.27,5443.0,154.9233,154.9507,154.8409,154.8867,5443.0
2021-09-28 15:20:00,169.24,169.45,169.09,169.15,10886.0,154.8592,155.0514,154.722,154.7769,10886.0
2021-09-28 15:30:00,169.14,169.59,169.04,169.18,23641.0,154.7677,155.1795,154.6762,154.8043,23641.0
2021-09-28 15:40:00,169.14,169.35,168.7,168.73,23849.0,154.7677,154.9599,154.3651,154.3926,23849.0
2021-09-28 15:50:00,168.67,168.89,168.57,168.69,98041.0,154.3377,154.539,154.2462,154.356,98041.0
2021-09-29 09:30:00,169.2,170.44,169.17,170.44,22442.0,154.8226,155.9573,154.7952,155.9573,22442.0
2021-09-29 09:40:00,170.46,170.54,170.05,170.21,6700.0,155.9756,156.0488,155.6004,155.7468,6700.0
2021-09-29 09:50:00,170.27,171.18,170.16,171.14,6824.0,155.8017,156.6344,155.7011,156.5978,6824.0
2021-09-29 10:00:00,171.0,171.37,170.88,171.06,9452.0,156.4697,156.8082,156.3599,156.5246,9452.0
2021-09-29 10:10:00,171.14,171.43,170.42,171.25,29888.0,156.5978,156.8631,155.939,156.6984,29888.0
2021-09-29 10:20:00,171.3,171.82,171.26,171.75,17191.0,156.7442,157.22,156.7076,157.156,17191.0
2021-09-29 10:30:00,171.77,171.89,171.41,171.56,21424.0,157.1743,157.2841,156.8448,156.9821,21424.0
2021-09-29 10:40:00,171.58,171.8,171.45,171.61,15309.0,157.0004,157.2017,156.8814,157.0279,15309.0
2021-09-29 10:50:00,171.6,172.01,171.48,171.9,20364.0,157.0187,157.3939,156.9089,157.2932,20364.0
2021-09-29 11:00:00,171.84,171.91,171.54,171.8,12452.0,157.2383,157.3024,156.9638,157.2017,12452.0
2021-09-29 11:10:00,171.72,171.78,171.46,171.65,6600.0,157.1285,157.1834,156.8906,157.0645,6600.0
2021-09-29 11:20:00,171.72,171.99,171.69,171.97,9834.0,157.1285,157.3756,157.1011,157.3573,9834.0
2021-09-29 11:30:00,171.94,172.35,171.94,172.31,8977.0,157.3298,157.705,157.3298,157.6684,8977.0
2021-09-29 11:40:00,172.3,172.34,171.99,172.19,5983.0,157.6592,157.6958,157.3756,157.5586,5983.0
2021-09-29 11:50:00,172.25,172.25,172.06,172.15,5254.0,157.6135,157.6135,157.4396,157.522,5254.0
2021-09-29 12:00:00,172.12,172.22,171.92,171.92,4709.0,157.4945,157.586,157.3115,157.3115,4709.0
2021-09-29 12:10:00,171.96,171.98,171.75,171.86,4945.0,157.3481,157.3664,157.156,157.2566,4945.0
2021-09-29 12:20:00,171.87,172.11,171.86,172.03,10158.0,157.2658,157.4854,157.2566,157.4122,10158.0
2021-09-29 12:30:00,172.06,172.25,171.98,172.13,11237.0,157.4396,157.6135,157.3664,157.5037,11237.0
2021-09-29 12:40:00,172.09,172.14,172.02,172.1,5907.0,157.4671,157.5128,157.403,157.4762,5907.0
2021-09-29 12:50:00,172.07,172.25,171.97,172.1,4141.0,157.4488,157.6135,157.3573,157.4762,4141.0
2021-09-29 13:00:00,172.05,172.05,171.91,171.98,3913.0,157.4305,157.4305,157.3024,157.3664,3913.0
2021-09-29 13:10:00,171.99,171.99,171.75,171.77,4868.0,157.3756,157.3756,157.156,157.1743,4868.0
2021-09-29 13:20:00,171.78,171.79,171.57,171.62,3656.0,157.1834,157.1926,156.9912,157.037,3656.0
2021-09-29 13:30:00,171.57,171.62,171.51,171.56,4429.0,156.9912,157.037,156.9363,156.9821,4429.0
2021-09-29 13:40:00,171.58,171.68,171.49,171.54,3555.0,157.0004,157.0919,156.918,156.9638,3555.0
2021-09-29 13:50:00,171.56,171.72,171.56,171.72,2799.0,156.9821,157.1285,156.9821,157.1285,2799.0
2021-09-29 14:00:00,171.72,171.87,171.68,171.81,4521.0,157.1285,157.2658,157.0919,157.2109,4521.0
2021-09-29 14:10:00,171.83,172.05,171.82,172.01,9410.0,157.2292,157.4305,157.22,157.3939,9410.0
2021-09-29 14:20:00,172.01,172.19,171.98,172.18,4654.0,157.3939,157.5586,157.3664,157.5494,4654.0
2021-09-29 14:30:00,172.25,172.64,172.24,172.56,4808.0,157.6135,157.9703,157.6043,157.8971,4808.0
2021-09-29 14:40:00,172.62,172.63,172.37,172.43,5937.0,157.952,157.9612,157.7233,157.7782,5937.0
2021-09-29 14:50:00,172.47,172.55,172.41,172.42,4783.0,157.8148,157.888,157.7599,157.769,4783.0
2021-09-29 15:00:00,172.41,172.44,172.16,172.44,8009.0,157.7599,157.7873,157.5311,157.7873,8009.0
2021-09-29 15:10:00,172.46,172.69,172.46,172.49,4422.0,157.8056,158.0161,157.8056,157.8331,4422.0
2021-09-29 15:20:00,172.48,172.69,172.4,172.67,8061.0,157.8239,158.0161,157.7507,157.9978,8061.0
2021-09-29 15:30:00,172.69,172.76,172.41,172.51,12811.0,158.0161,158.0801,157.7599,157.8514,12811.0
2021-09-29 15:40:00,172.51,172.51,172.19,172.38,21044.0,157.8514,157.8514,157.5586,157.7324,21044.0
2021-09-29 15:50:00,172.34,172.34,171.84,171.92,68567.0,157.6958,157.6958,157.2383,157.3115,68567.0
2021-09-30 09:30:00,172.65,172.65,171.93,172.33,10723.0,157.9795,157.9795,157.3207,157.6867,10723.0
2021-09-30 09:40:00,172.38,172.83,172.07,172.19,5629.0,157.7324,158.1442,157.4488,157.5586,5629.0
2021-09-30 09:50:00,172.14,172.5,172.06,172.11,7320.0,157.5128,157.8422,157.4396,157.4854,7320.0
2021-09-30 10:00:00,172.04,172.22,171.75,171.75,8915.0,157.4213,157.586,157.156,157.156,8915.0
2021-09-30 10:10:00,171.79,172.21,171.57,172.14,3870.0,157.1926,157.5769,156.9912,157.5128,3870.0
2021-09-30 10:20:00,172.15,172.31,172.11,172.25,6139.0,157.522,157.6684,157.4854,157.6135,6139.0
2021-09-30 10:30:00,172.3,172.46,172.09,172.27,11766.0,157.6592,157.8056,157.4671,157.6318,11766.0
2021-09-30 10:40:00,172.21,172.21,171.73,171.73,10269.0,157.5769,157.5769,157.1377,157.1377,10269.0
2021-09-30 10:50:00,171.7,171.86,171.47,171.86,5179.0,157.1102,157.2566,156.8997,157.2566,5179.0
2021-09-30 11:00:00,171.74,171.8,171.57,171.58,7430.0,157.1468,157.2017,156.9912,157.0004,7430.0
2021-09-30 11:10:00,171.58,171.87,171.58,171.78,5333.0,157.0004,157.2658,157.0004,157.1834,5333.0
2021-09-30 11:20:00,171.75,171.76,171.29,171.43,7291.0,157.156,157.1651,156.735,156.8631,7291.0
2021-09-30 11:30:00,171.42,171.42,171.12,171.12,8223.0,156.854,156.854,156.5795,156.5795,8223.0
2021-09-30 11:40:00,171.06,171.06,170.76,170.81,5924.0,156.5246,156.5246,156.2501,156.2958,5924.0
2021-09-30 11:50:00,170.9,171.16,170.86,171.07,3308.0,156.3782,156.6161,156.3416,156.5337,3308.0
2021-09-30 12:00:00,171.04,171.1,170.75,170.78,9573.0,156.5063,156.5612,156.2409,156.2684,9573.0
2021-09-30 12:10:00,170.86,170.9,170.55,170.76,13987.0,156.3416,156.3782,156.0579,156.2501,13987.0
2021-09-30 12:20:00,170.69,170.83,170.6,170.64,28664.0,156.186,156.3141,156.1037,156.1403,28664.0
2021-09-30 12:30:00,170.63,171.18,170.57,171.05,16485.0,156.1311,156.6344,156.0762,156.5154,16485.0
2021-09-30 12:40:00,171.05,171.07,170.92,171.05,9199.0,156.5154,156.5337,156.3965,156.5154,9199.0
2021-09-30 12:50:00,171.06,171.1,170.75,170.8,5132.0,156.5246,156.5612,156.2409,156.2867,5132.0
2021-09-30 13:00:00,170.83,171.0,170.78,171.0,5319.0,156.3141,156.4697,156.2684,156.4697,5319.0
2021-09-30 13:10:00,171.0,171.0,170.82,170.96,5300.0,156.4697,156.4697,156.305,156.4331,5300.0
2021-09-30 13:20:00,170.98,171.05,170.58,170.66,6632.0,156.4514,156.5154,156.0854,156.1586,6632.0
2021-09-30 13:30:00,170.65,170.74,170.57,170.74,4380.0,156.1494,156.2318,156.0762,156.2318,4380.0
2021-09-30 13:40:00,170.8,170.8,170.6,170.61,4622.0,156.2867,156.2867,156.1037,156.1128,4622.0
2021-09-30 13:50:00,170.63,170.76,170.62,170.62,3784.0,156.1311,156.2501,156.122,156.122,3784.0
2021-09-30 14:00:00,170.61,171.25,170.61,171.25,9358.0,156.1128,156.6984,156.1128,156.6984,9358.0
2021-09-30 14:10:00,171.23,171.24,170.86,170.86,11175.0,156.6801,156.6893,156.3416,156.3416,11175.0
2021-09-30 14:20:00,170.81,170.97,170.74,170.97,3116.0,156.2958,156.4422,156.2318,156.4422,3116.0
2021-09-30 14:30:00,171.03,171.23,171.0,171.16,5205.0,156.4971,156.6801,156.4697,156.6161,5205.0
2021-09-30 14:40:00,171.14,171.58,171.14,171.49,2702.0,156.5978,157.0004,156.5978,156.918,2702.0
2021-09-30 14:50:00,171.7,171.7,171.37,171.41,4137.0,157.1102,157.1102,156.8082,156.8448,4137.0
2021-09-30 15:00:00,171.35,171.48,171.26,171.35,5563.0,156.7899,156.9089,156.7076,156.7899,5563.0
2021-09-30 15:10:00,171.44,171.61,171.44,171.47,4730.0,156.8723,157.0279,156.8723,156.8997,4730.0
2021-09-30 15:20:00,171.4,171.4,171.01,171.02,5839.0,156.8357,156.8357,156.4788,156.488,5839.0
2021-09-30 15:30:00,171.02,171.27,170.72,170.72,6349.0,156.488,156.7167,156.2135,156.2135,6349.0
2021-09-30 15:40:00,170.69,170.75,170.25,170.25,11256.0,156.186,156.2409,155.7834,155.7834,11256.0
2021-09-30 15:50:00,170.18,170.2,169.24,169.25,72626.0,155.7194,155.7377,154.8592,154.8684,72626.0
2021-10-01 09:30:00,170.01,170.57,169.64,170.09,18269.0,155.5638,156.0762,155.2252,155.637,18269.0
2021-10-01 09:40:00,169.8,170.23,169.8,169.81,10191.0,155.3717,155.7651,155.3717,155.3808,10191.0
2021-10-01 09:50:00,169.71,169.71,169.11,169.22,6620.0,155.2893,155.2893,154.7403,154.8409,6620.0
2021-10-01 10:00:00,169.05,169.76,168.72,169.76,11449.0,154.6854,155.3351,154.3834,155.3351,11449.0
2021-10-01 10:10:00,169.65,169.82,169.34,169.52,10178.0,155.2344,155.39,154.9507,155.1154,10178.0
2021-10-01 10:20:00,169.46,169.69,168.97,169.62,9924.0,155.0605,155.271,154.6122,155.2069,9924.0
2021-10-01 10:30:00,169.63,169.76,169.31,169.49,7040.0,155.2161,155.3351,154.9233,155.088,7040.0
2021-10-01 10:40:00,169.54,169.72,169.2,169.34,12800.0,155.1337,155.2984,154.8226,154.9507,12800.0
2021-10-01 10:50:00,169.33,169.67,169.1,169.55,12480.0,154.9416,155.2527,154.7311,155.1429,12480.0
2021-10-01 11:00:00,169.45,169.51,169.05,169.18,7083.0,155.0514,155.1063,154.6854,154.8043,7083.0
2021-10-01 11:10:00,169.19,169.84,169.19,169.74,7655.0,154.8135,155.4083,154.8135,155.3167,7655.0
2021-10-01 11:20:00,169.77,169.95,169.69,169.89,5909.0,155.3442,155.5089,155.271,155.454,5909.0
2021-10-01 11:30:00,169.82,170.43,169.76,170.41,14673.0,155.39,155.9481,155.3351,155.9298,14673.0
2021-10-01 11:40:00,170.37,170.52,170.21,170.48,11767.0,155.8932,156.0305,155.7468,155.9939,11767.0
2021-10-01 11:50:00,170.43,170.66,170.23,170.3,11703.0,155.9481,156.1586,155.7651,155.8292,11703.0
2021-10-01 12:00:00,170.38,170.53,170.27,170.43,10728.0,155.9024,156.0396,155.8017,155.9481,10728.0
2021-10-01 12:10:00,170.53,170.53,170.18,170.36,7605.0,156.0396,156.0396,155.7194,155.8841,7605.0
2021-10-01 12:20:00,170.42,170.55,170.33,170.41,9198.0,155.939,156.0579,155.8566,155.9298,9198.0
2021-10-01 12:30:00,170.34,170.42,170.23,170.32,8700.0,155.8658,155.939,155.7651,155.8475,8700.0
2021-10-01 12:40:00,170.28,170.55,170.27,170.48,5460.0,155.8109,156.0579,155.8017,155.9939,5460.0
2021-10-01 12:50:00,170.51,170.68,170.42,170.55,13156.0,156.0213,156.1769,155.939,156.0579,13156.0
2021-10-01 13:00:00,170.55,170.76,170.42,170.74,7743.0,156.0579,156.2501,155.939,156.2318,7743.0
2021-10-01 13:10:00,170.74,170.74,170.38,170.47,13182.0,156.2318,156.2318,155.9024,155.9847,13182.0
2021-10-01 13:20:00,170.44,170.45,170.29,170.29,6500.0,155.9573,155.9664,155.82,155.82,6500.0
2021-10-01 13:30:00,170.3,170.65,170.3,170.46,6205.0,155.8292,156.1494,155.8292,155.9756,6205.0
2021-10-01 13:40:00,170.52,171.0,170.45,171.0,12970.0,156.0305,156.4697,155.9664,156.4697,12970.0
2021-10-01 13:50:00,170.97,171.22,170.93,171.03,27912.0,156.4422,156.671,156.4056,156.4971,27912.0
2021-10-01 14:00:00,171.02,171.15,170.83,171.03,10901.0,156.488,156.6069,156.3141,156.4971,10901.0
2021-10-01 14:10:00,171.06,171.2,171.06,171.14,2835.0,156.5246,156.6527,156.5246,156.5978,2835.0
2021-10-01 14:20:00,171.23,171.23,171.07,171.07,3733.0,156.6801,156.6801,156.5337,156.5337,3733.0
2021-10-01 14:30:00,171.06,171.15,170.93,171.08,2481.0,156.5246,156.6069,156.4056,156.5429,2481.0
2021-10-01 14:40:00,171.05,171.07,170.8,171.02,4413.0,156.5154,156.5337,156.2867,156.488,4413.0
2021-10-01 14:50:00,171.02,171.36,170.99,171.25,3380.0,156.488,156.7991,156.4605,156.6984,3380.0
2021-10-01 15:00:00,171.24,171.49,171.23,171.36,4458.0,156.6893,156.918,156.6801,156.7991,4458.0
2021-10-01 15:10:00,171.38,171.62,171.36,171.4,5762.0,156.8174,157.037,156.7991,156.8357,5762.0
2021-10-01 15:20:00,171.4,171.68,171.39,171.59,10411.0,156.8357,157.0919,156.8265,157.0096,10411.0
2021-10-01 15:30:00,171.58,171.64,171.03,171.03,16499.0,157.0004,157.0553,156.4971,156.4971,16499.0
2021-10-01 15:40:00,170.97,171.17,170.94,171.14,26546.0,156.4422,156.6252,156.4148,156.5978,26546.0
2021-10-01 15:50:00,171.2,171.43,170.6,170.83,84193.0,156.6527,156.8631,156.1037,156.3141,84193.0
2021-10-04 09:30:00,171.18,172.88,170.93,172.88,23947.0,156.6344,158.1899,156.4056,158.1899,23947.0
2021-10-04 09:40:00,172.79,172.93,172.44,172.74,13285.0,158.1076,158.2357,157.7873,158.0618,13285.0
2021-10-04 09:50:00,172.8,172.91,172.49,172.86,13649.0,158.1167,158.2174,157.8331,158.1716,13649.0
2021-10-04 10:00:00,172.86,172.88,171.93,171.94,13512.0,158.1716,158.1899,157.3207,157.3298,13512.0
2021-10-04 10:10:00,171.9,172.31,171.9,172.27,6150.0,157.2932,157.6684,157.2932,157.6318,6150.0
2021-10-04 10:20:00,172.25,172.26,171.57,171.68,6763.0,157.6135,157.6226,156.9912,157.0919,6763.0
2021-10-04 10:30:00,171.68,171.68,170.9,170.9,6367.0,157.0919,157.0919,156.3782,156.3782,6367.0
2021-10-04 10:40:00,170.88,171.11,170.88,170.93,10391.0,156.3599,156.5703,156.3599,156.4056,10391.0
2021-10-04 10:50:00,170.92,170.95,170.23,170.23,20851.0,156.3965,156.4239,155.7651,155.7651,20851.0
2021-10-04 11:00:00,170.2,170.89,170.17,170.89,11376.0,155.7377,156.369,155.7102,156.369,11376.0
2021-10-04 11:10:00,170.81,171.33,170.72,171.1,14706.0,156.2958,156.7716,156.2135,156.5612,14706.0
2021-10-04 11:20:00,171.08,171.09,170.72,170.8,9012.0,156.5429,156.552,156.2135,156.2867,9012.0
2021-10-04 11:30:00,170.79,170.79,169.76,169.76,7376.0,156.2775,156.2775,155.3351,155.3351,7376.0
2021-10-04 11:40:00,169.79,170.29,169.73,170.22,9495.0,155.3625,155.82,155.3076,155.756,9495.0
2021-10-04 11:50:00,170.2,170.45,169.92,170.42,7054.0,155.7377,155.9664,155.4815,155.939,7054.0
2021-10-04 12:00:00,170.3,170.47,170.14,170.36,6237.0,155.8292,155.9847,155.6828,155.8841,6237.0
2021-10-04 12:10:00,170.42,170.47,170.17,170.17,6145.0,155.939,155.9847,155.7102,155.7102,6145.0
2021-10-04 12:20:00,170.16,170.2,169.95,169.95,7470.0,155.7011,155.7377,155.5089,155.5089,7470.0
2021-10-04 12:30:00,169.94,170.15,169.94,170.03,6510.0,155.4998,155.6919,155.4998,155.5821,6510.0
2021-10-04 12:40:00,170.07,170.08,169.92,170.06,6339.0,155.6187,155.6279,155.4815,155.6096,6339.0
2021-10-04 12:50:00,170.08,170.21,169.92,170.06,5299.0,155.6279,155.7468,155.4815,155.6096,5299.0
2021-10-04 13:00:00,170.04,170.33,169.94,170.28,5897.0,155.5913,155.8566,155.4998,155.8109,5897.0
2021-10-04 13:10:00,170.24,170.38,170.18,170.2,6450.0,155.7743,155.9024,155.7194,155.7377,6450.0
2021-10-04 13:20:00,170.21,170.34,170.08,170.08,6168.0,155.7468,155.8658,155.6279,155.6279,6168.0
2021-10-04 13:30:00,170.08,170.29,170.08,170.13,6057.0,155.6279,155.82,155.6279,155.6736,6057.0
2021-10-04 13:40:00,170.1,170.22,170.02,170.18,6328.0,155.6462,155.756,155.573,155.7194,6328.0
2021-10-04 13:50:00,170.14,170.18,169.99,170.03,6238.0,155.6828,155.7194,155.5455,155.5821,6238.0
2021-10-04 14:00:00,170.02,170.29,169.97,170.16,9804.0,155.573,155.82,155.5272,155.7011,9804.0
2021-10-04 14:10:00,170.16,170.18,169.98,170.16,8625.0,155.7011,155.7194,155.5364,155.7011,8625.0
2021-10-04 14:20:00,170.22,170.29,170.05,170.28,7431.0,155.756,155.82,155.6004,155.8109,7431.0
2021-10-04 14:30:00,170.32,170.46,170.19,170.46,6062.0,155.8475,155.9756,155.7285,155.9756,6062.0
2021-10-04 14:40:00,170.32,170.75,170.31,170.75,8406.0,155.8475,156.2409,155.8383,156.2409,8406.0
2021-10-04 14:50:00,170.72,170.72,170.52,170.56,5710.0,156.2135,156.2135,156.0305,156.0671,5710.0
2021-10-04 15:00:00,170.53,170.72,170.43,170.43,7551.0,156.0396,156.2135,155.9481,155.9481,7551.0
2021-10-04 15:10:00,170.39,170.9,170.26,170.65,32010.0,155.9115,156.3782,155.7926,156.1494,32010.0
2021-10-04 15:20:00,170.65,171.77,170.65,171.63,90695.0,156.1494,157.1743,156.1494,157.0462,90695.0
2021-10-04 15:30:00,171.63,172.01,171.42,171.56,36754.0,157.0462,157.3939,156.854,156.9821,36754.0
2021-10-04 15:40:00,171.58,171.86,171.35,171.44,36096.0,157.0004,157.2566,156.7899,156.8723,36096.0
2021-10-04 15:50:00,171.39,171.9,171.12,171.56,136040.0,156.8265,157.2932,156.5795,156.9821,136040.0
2021-10-05 09:30:00,172.68,173.47,171.65,173.26,37143.0,158.0069,158.7298,157.0645,158.5376,37143.0
2021-10-05 09:40:00,173.3,173.54,172.72,173.12,7561.0,158.5742,158.7939,158.0435,158.4095,7561.0
2021-10-05 09:50:00,173.13,173.62,173.07,173.62,12141.0,158.4187,158.8671,158.3638,158.8671,12141.0
2021-10-05 10:00:00,173.59,174.22,173.59,174.15,9263.0,158.8396,159.4161,158.8396,159.352,9263.0
2021-10-05 10:10:00,174.14,174.63,174.06,174.26,23080.0,159.3429,159.7912,159.2697,159.4527,23080.0
2021-10-05 10:20:00,174.2,174.71,174.02,174.71,8950.0,159.3978,159.8644,159.2331,159.8644,8950.0
2021-10-05 10:30:00,174.81,175.08,174.64,174.76,33070.0,159.9559,160.203,159.8004,159.9102,33070.0
2021-10-05 10:40:00,174.82,175.09,174.67,175.09,24863.0,159.9651,160.2121,159.8278,160.2121,24863.0
2021-10-05 10:50:00,175.0,175.54,174.93,175.17,24797.0,160.1298,160.6239,160.0657,160.2853,24797.0
2021-10-05 11:00:00,175.14,175.6,174.96,175.5,16248.0,160.2579,160.6788,160.0932,160.5873,16248.0
2021-10-05 11:10:00,175.53,175.64,175.39,175.58,18376.0,160.6148,160.7154,160.4867,160.6605,18376.0
2021-10-05 11:20:00,175.56,175.82,175.46,175.62,15088.0,160.6422,160.8801,160.5507,160.6971,15088.0
2021-10-05 11:30:00,175.64,175.64,175.24,175.24,8371.0,160.7154,160.7154,160.3494,160.3494,8371.0
2021-10-05 11:40:00,175.2,175.64,174.99,175.56,23314.0,160.3128,160.7154,160.1206,160.6422,23314.0
2021-10-05 11:50:00,175.54,175.67,175.37,175.62,8692.0,160.6239,160.7429,160.4684,160.6971,8692.0
2021-10-05 12:00:00,175.53,175.53,175.0,175.12,6737.0,160.6148,160.6148,160.1298,160.2396,6737.0
2021-10-05 12:10:00,175.17,175.24,175.0,175.01,5357.0,160.2853,160.3494,160.1298,160.1389,5357.0
2021-10-05 12:20:00,175.04,175.22,174.67,174.71,16439.0,160.1664,160.3311,159.8278,159.8644,16439.0
2021-10-05 12:30:00,174.66,174.82,174.55,174.58,4154.0,159.8187,159.9651,159.718,159.7455,4154.0
2021-10-05 12:40:00,174.53,174.53,174.11,174.11,10269.0,159.6997,159.6997,159.3154,159.3154,10269.0
2021-10-05 12:50:00,173.91,174.31,173.91,174.31,16057.0,159.1324,159.4984,159.1324,159.4984,16057.0
2021-10-05 13:00:00,174.35,174.46,174.25,174.42,5977.0,159.535,159.6357,159.4435,159.5991,5977.0
2021-10-05 13:10:00,174.42,174.61,174.35,174.59,7744.0,159.5991,159.7729,159.535,159.7546,7744.0
2021-10-05 13:20:00,174.62,174.72,174.55,174.64,8295.0,159.7821,159.8736,159.718,159.8004,8295.0
2021-10-05 13:30:00,174.65,175.17,174.65,175.16,11252.0,159.8095,160.2853,159.8095,160.2762,11252.0
2021-10-05 13:40:00,175.13,175.26,174.85,175.21,27011.0,160.2487,160.3677,159.9925,160.3219,27011.0
2021-10-05 13:50:00,175.19,175.19,175.0,175.02,7617.0,160.3036,160.3036,160.1298,160.1481,7617.0
2021-10-05 14:00:00,175.03,175.06,174.69,174.71,5838.0,160.1572,160.1847,159.8461,159.8644,5838.0
2021-10-05 14:10:00,174.66,174.72,174.47,174.61,6668.0,159.8187,159.8736,159.6448,159.7729,6668.0
2021-10-05 14:20:00,174.58,174.73,174.55,174.68,6430.0,159.7455,159.8827,159.718,159.837,6430.0
2021-10-05 14:30:00,174.76,174.95,174.69,174.72,6167.0,159.9102,160.084,159.8461,159.8736,6167.0
2021-10-05 14:40:00,174.73,174.73,174.54,174.58,4299.0,159.8827,159.8827,159.7089,159.7455,4299.0
2021-10-05 14:50:00,174.58,174.61,174.34,174.34,3818.0,159.7455,159.7729,159.5259,159.5259,3818.0
2021-10-05 15:00:00,174.33,174.33,174.13,174.17,8251.0,159.5167,159.5167,159.3337,159.3703,8251.0
2021-10-05 15:10:00,174.22,174.43,174.16,174.21,11429.0,159.4161,159.6082,159.3612,159.4069,11429.0
2021-10-05 15:20:00,174.27,174.39,174.16,174.31,9665.0,159.4618,159.5716,159.3612,159.4984,9665.0
2021-10-05 15:30:00,174.31,174.69,174.19,174.65,25391.0,159.4984,159.8461,159.3886,159.8095,25391.0
2021-10-05 15:40:00,174.7,174.75,174.44,174.67,35484.0,159.8553,159.901,159.6174,159.8278,35484.0
2021-10-05 15:50:00,174.68,174.84,174.37,174.47,86553.0,159.837,159.9834,159.5533,159.6448,86553.0
2021-10-06 09:30:00,174.23,174.86,173.55,174.78,16467.0,159.4252,160.0017,158.803,159.9285,16467.0
2021-10-06 09:40:00,174.74,175.13,174.33,175.12,10409.0,159.8919,160.2487,159.5167,160.2396,10409.0
2021-10-06 09:50:00,175.11,175.33,174.74,175.18,15077.0,160.2304,160.4318,159.8919,160.2945,15077.0
2021-10-06 10:00:00,175.09,175.53,174.81,175.16,11441.0,160.2121,160.6148,159.9559,160.2762,11441.0
2021-10-06 10:10:00,175.16,175.61,174.99,175.14,9630.0,160.2762,160.688,160.1206,160.2579,9630.0
2021-10-06 10:20:00,175.1,175.55,174.82,175.44,13325.0,160.2213,160.6331,159.9651,160.5324,13325.0
2021-10-06 10:30:00,175.55,175.89,175.41,175.89,13337.0,160.6331,160.9442,160.505,160.9442,13337.0
2021-10-06 10:40:00,175.93,176.05,175.69,175.82,20686.0,160.9808,161.0906,160.7612,160.8801,20686.0
2021-10-06 10:50:00,175.84,176.5,175.77,176.5,20486.0,160.8984,161.5023,160.8344,161.5023,20486.0
2021-10-06 11:00:00,176.49,176.49,175.93,175.96,18495.0,161.4932,161.4932,160.9808,161.0082,18495.0
2021-10-06 11:10:00,176.01,176.35,175.92,176.26,13651.0,161.054,161.3651,160.9716,161.2827,13651.0
2021-10-06 11:20:00,176.28,176.36,175.79,175.81,16105.0,161.301,161.3742,160.8527,160.871,16105.0
2021-10-06 11:30:00,175.81,175.81,175.42,175.42,14119.0,160.871,160.871,160.5141,160.5141,14119.0
2021-10-06 11:40:00,175.47,175.54,175.38,175.46,15913.0,160.5599,160.6239,160.4775,160.5507,15913.0
2021-10-06 11:50:00,175.5,175.69,175.47,175.67,22381.0,160.5873,160.7612,160.5599,160.7429,22381.0
2021-10-06 12:00:00,175.67,175.7,175.33,175.33,12497.0,160.7429,160.7703,160.4318,160.4318,12497.0
2021-10-06 12:10:00,175.33,175.45,175.05,175.43,16507.0,160.4318,160.5416,160.1755,160.5233,16507.0
2021-10-06 12:20:00,175.4,175.64,175.37,175.59,10756.0,160.4958,160.7154,160.4684,160.6697,10756.0
2021-10-06 12:30:00,175.55,175.91,175.53,175.87,18073.0,160.6331,160.9625,160.6148,160.9259,18073.0
2021-10-06 12:40:00,175.89,176.15,175.81,176.04,19939.0,160.9442,161.1821,160.871,161.0814,19939.0
2021-10-06 12:50:00,176.04,176.07,175.78,175.89,13705.0,161.0814,161.1089,160.8435,160.9442,13705.0
2021-10-06 13:00:00,175.91,176.0,175.68,175.84,10833.0,160.9625,161.0448,160.752,160.8984,10833.0
2021-10-06 13:10:00,175.76,176.09,175.73,176.03,11593.0,160.8252,161.1272,160.7978,161.0723,11593.0
2021-10-06 13:20:00,176.03,176.52,175.99,176.52,11004.0,161.0723,161.5206,161.0357,161.5206,11004.0
2021-10-06 13:30:00,176.53,177.21,176.53,177.16,13241.0,161.5298,162.152,161.5298,162.1063,13241.0
2021-10-06 13:40:00,177.11,177.39,176.98,177.38,12230.0,162.0605,162.3167,161.9415,162.3076,12230.0
2021-10-06 13:50:00,177.38,177.38,177.08,177.33,15346.0,162.3076,162.3076,162.0331,162.2618,15346.0
2021-10-06 14:00:00,177.35,177.42,177.0,177.4,12555.0,162.2801,162.3442,161.9598,162.3259,12555.0
2021-10-06 14:10:00,177.43,178.03,177.43,178.03,6952.0,162.3533,162.9023,162.3533,162.9023,6952.0
2021-10-06 14:20:00,178.06,178.08,177.6,177.74,21597.0,162.9298,162.9481,162.5089,162.637,21597.0
2021-10-06 14:30:00,177.76,177.78,177.44,177.6,10669.0,162.6553,162.6736,162.3625,162.5089,10669.0
2021-10-06 14:40:00,177.64,177.81,177.58,177.76,6340.0,162.5455,162.701,162.4906,162.6553,6340.0
2021-10-06 14:50:00,177.79,177.92,177.71,177.83,12020.0,162.6827,162.8017,162.6095,162.7193,12020.0
2021-10-06 15:00:00,177.79,177.98,177.67,177.93,9069.0,162.6827,162.8566,162.5729,162.8108,9069.0
2021-10-06 15:10:00,177.98,178.37,177.95,178.34,14266.0,162.8566,163.2134,162.8291,163.186,14266.0
2021-10-06 15:20:00,178.35,178.35,177.99,178.23,14839.0,163.1951,163.1951,162.8657,163.0853,14839.0
2021-10-06 15:30:00,178.23,178.44,178.15,178.4,25918.0,163.0853,163.2775,163.0121,163.2409,25918.0
2021-10-06 15:40:00,178.43,178.74,178.43,178.71,51670.0,163.2683,163.552,163.2683,163.5245,51670.0
2021-10-06 15:50:00,178.71,178.93,178.53,178.54,170953.0,163.5245,163.7259,163.3598,163.369,170953.0
2021-10-07 09:30:00,179.12,180.28,178.9,180.06,27686.0,163.8997,164.9611,163.6984,164.7598,27686.0
2021-10-07 09:40:00,179.99,180.62,179.86,180.23,43797.0,164.6958,165.2722,164.5768,164.9154,43797.0
2021-10-07 09:50:00,180.27,180.58,180.09,180.41,12254.0,164.952,165.2356,164.7873,165.0801,12254.0
2021-10-07 10:00:00,180.49,180.99,180.35,180.99,11187.0,165.1533,165.6108,165.0252,165.6108,11187.0
2021-10-07 10:10:00,180.99,181.03,180.82,180.92,8824.0,165.6108,165.6474,165.4553,165.5468,8824.0
2021-10-07 10:20:00,180.9,180.93,180.39,180.39,9436.0,165.5285,165.5559,165.0618,165.0618,9436.0
2021-10-07 10:30:00,180.44,180.44,179.54,179.57,9983.0,165.1075,165.1075,164.284,164.3115,9983.0
2021-10-07 10:40:00,179.57,179.67,179.21,179.34,9077.0,164.3115,164.403,163.9821,164.101,9077.0
2021-10-07 10:50:00,179.39,179.98,179.39,179.92,25633.0,164.1468,164.6866,164.1468,164.6317,25633.0
2021-10-07 11:00:00,179.9,179.99,179.48,179.62,17908.0,164.6134,164.6958,164.2291,164.3572,17908.0
2021-10-07 11:10:00,179.66,179.66,179.09,179.16,8304.0,164.3938,164.3938,163.8723,163.9363,8304.0
2021-10-07 11:20:00,179.14,179.3,179.09,179.18,5500.0,163.918,164.0644,163.8723,163.9546,5500.0
2021-10-07 11:30:00,179.19,179.49,179.06,179.45,8065.0,163.9638,164.2383,163.8448,164.2017,8065.0
2021-10-07 11:40:00,179.47,179.84,179.47,179.82,16703.0,164.22,164.5585,164.22,164.5402,16703.0
2021-10-07 11:50:00,179.83,179.99,179.69,179.96,12965.0,164.5494,164.6958,164.4213,164.6683,12965.0
2021-10-07 12:00:00,179.95,180.04,179.87,179.89,9542.0,164.6592,164.7415,164.586,164.6043,9542.0
2021-10-07 12:10:00,179.91,179.91,179.66,179.81,14265.0,164.6226,164.6226,164.3938,164.5311,14265.0
2021-10-07 12:20:00,179.83,179.84,179.59,179.73,9973.0,164.5494,164.5585,164.3298,164.4579,9973.0
2021-10-07 12:30:00,179.77,180.03,179.73,180.03,9319.0,164.4945,164.7324,164.4579,164.7324,9319.0
2021-10-07 12:40:00,180.02,180.17,179.93,180.17,11068.0,164.7232,164.8605,164.6409,164.8605,11068.0
2021-10-07 12:50:00,180.26,180.44,180.26,180.42,11705.0,164.9428,165.1075,164.9428,165.0892,11705.0
2021-10-07 13:00:00,180.35,180.36,180.05,180.17,20007.0,165.0252,165.0343,164.7507,164.8605,20007.0
2021-10-07 13:10:00,180.17,180.33,180.11,180.26,20303.0,164.8605,165.0069,164.8056,164.9428,20303.0
2021-10-07 13:20:00,180.26,180.42,180.14,180.37,9772.0,164.9428,165.0892,164.833,165.0435,9772.0
2021-10-07 13:30:00,180.34,180.39,180.13,180.13,19524.0,165.016,165.0618,164.8239,164.8239,19524.0
2021-10-07 13:40:00,180.13,180.29,180.0,180.17,17801.0,164.8239,164.9703,164.7049,164.8605,17801.0
2021-10-07 13:50:00,180.09,180.12,179.79,179.79,11745.0,164.7873,164.8147,164.5128,164.5128,11745.0
2021-10-07 14:00:00,179.78,179.8,179.59,179.71,12932.0,164.5036,164.5219,164.3298,164.4396,12932.0
2021-10-07 14:10:00,179.68,179.69,179.27,179.41,16220.0,164.4121,164.4213,164.037,164.1651,16220.0
2021-10-07 14:20:00,179.36,179.36,179.15,179.2,6718.0,164.1193,164.1193,163.9272,163.9729,6718.0
2021-10-07 14:30:00,179.18,179.18,178.95,178.96,9305.0,163.9546,163.9546,163.7442,163.7533,9305.0
2021-10-07 14:40:00,178.99,179.03,178.8,178.8,8701.0,163.7808,163.8174,163.6069,163.6069,8701.0
2021-10-07 14:50:00,178.78,178.79,177.75,177.76,36753.0,163.5886,163.5977,162.6461,162.6553,36753.0
2021-10-07 15:00:00,177.77,178.42,177.6,178.28,20405.0,162.6644,163.2592,162.5089,163.1311,20405.0
2021-10-07 15:10:00,178.24,178.33,177.98,178.32,15270.0,163.0945,163.1768,162.8566,163.1677,15270.0
2021-10-07 15:20:00,178.25,178.25,177.99,178.1,10044.0,163.1036,163.1036,162.8657,162.9664,10044.0
2021-10-07 15:30:00,178.13,178.23,177.69,177.75,18783.0,162.9938,163.0853,162.5912,162.6461,18783.0
2021-10-07 15:40:00,177.76,177.8,177.44,177.68,36337.0,162.6553,162.6919,162.3625,162.5821,36337.0
2021-10-07 15:50:00,177.65,178.17,177.49,178.0,146346.0,162.5546,163.0304,162.4082,162.8749,146346.0
2021-10-08 09:30:00,178.15,178.4,177.73,178.0,18394.0,163.0121,163.2409,162.6278,162.8749,18394.0
2021-10-08 09:40:00,178.1,178.12,177.05,177.41,9847.0,162.9664,162.9847,162.0056,162.335,9847.0
2021-10-08 09:50:00,177.23,177.6,177.07,177.44,9005.0,162.1703,162.5089,162.0239,162.3625,9005.0
2021-10-08 10:00:00,177.39,177.96,177.38,177.69,13508.0,162.3167,162.8383,162.3076,162.5912,13508.0
2021-10-08 10:10:00,177.66,177.66,177.1,177.34,5014.0,162.5638,162.5638,162.0514,162.271,5014.0
2021-10-08 10:20:00,177.34,177.56,177.03,177.07,11130.0,162.271,162.4723,161.9873,162.0239,11130.0
2021-10-08 10:30:00,177.14,177.43,177.09,177.41,9075.0,162.088,162.3533,162.0422,162.335,9075.0
2021-10-08 10:40:00,177.43,178.03,177.39,177.84,7505.0,162.3533,162.9023,162.3167,162.7285,7505.0
2021-10-08 10:50:00,177.78,177.83,177.57,177.78,8400.0,162.6736,162.7193,162.4814,162.6736,8400.0
2021-10-08 11:00:00,177.79,177.81,177.64,177.74,4141.0,162.6827,162.701,162.5455,162.637,4141.0
2021-10-08 11:10:00,177.76,178.17,177.61,178.17,9340.0,162.6553,163.0304,162.518,163.0304,9340.0
2021-10-08 11:20:00,178.13,178.27,178.09,178.23,7383.0,162.9938,163.1219,162.9572,163.0853,7383.0
2021-10-08 11:30:00,178.22,178.22,177.91,178.06,6425.0,163.0762,163.0762,162.7925,162.9298,6425.0
2021-10-08 11:40:00,178.02,178.19,178.02,178.19,5913.0,162.8932,163.0487,162.8932,163.0487,5913.0
2021-10-08 11:50:00,178.18,178.18,177.96,178.1,4175.0,163.0396,163.0396,162.8383,162.9664,4175.0
2021-10-08 12:00:00,178.1,178.24,178.07,178.2,4336.0,162.9664,163.0945,162.9389,163.0579,4336.0
2021-10-08 12:10:00,178.21,178.23,178.03,178.03,2214.0,163.067,163.0853,162.9023,162.9023,2214.0
2021-10-08 12:20:00,178.05,178.29,178.03,178.25,5308.0,162.9206,163.1402,162.9023,163.1036,5308.0
2021-10-08 12:30:00,178.23,178.53,178.23,178.53,4210.0,163.0853,163.3598,163.0853,163.3598,4210.0
2021-10-08 12:40:00,178.48,178.59,178.43,178.54,4943.0,163.3141,163.4147,163.2683,163.369,4943.0
2021-10-08 12:50:00,178.55,178.65,178.4,178.4,5685.0,163.3781,163.4696,163.2409,163.2409,5685.0
2021-10-08 13:00:00,178.45,178.5,178.28,178.28,6178.0,163.2866,163.3324,163.1311,163.1311,6178.0
2021-10-08 13:10:00,178.29,178.37,178.08,178.08,6201.0,163.1402,163.2134,162.9481,162.9481,6201.0
2021-10-08 13:20:00,178.13,178.33,178.07,178.32,5831.0,162.9938,163.1768,162.9389,163.1677,5831.0
2021-10-08 13:30:00,178.24,178.24,177.89,177.89,9073.0,163.0945,163.0945,162.7742,162.7742,9073.0
2021-10-08 13:40:00,177.86,177.9,177.67,177.9,6994.0,162.7468,162.7834,162.5729,162.7834,6994.0
2021-10-08 13:50:00,177.87,177.91,177.71,177.8,10921.0,162.7559,162.7925,162.6095,162.6919,10921.0
2021-10-08 14:00:00,177.81,178.29,177.79,178.25,12149.0,162.701,163.1402,162.6827,163.1036,12149.0
2021-10-08 14:10:00,178.25,178.54,178.22,178.48,5568.0,163.1036,163.369,163.0762,163.3141,5568.0
2021-10-08 14:20:00,178.46,178.72,178.46,178.72,5445.0,163.2958,163.5337,163.2958,163.5337,5445.0
2021-10-08 14:30:00,178.73,178.8,178.52,178.52,3081.0,163.5428,163.6069,163.3507,163.3507,3081.0
2021-10-08 14:40:00,178.54,178.59,178.47,178.52,6492.0,163.369,163.4147,163.3049,163.3507,6492.0
2021-10-08 14:50:00,178.49,178.49,178.34,178.39,5966.0,163.3232,163.3232,163.186,163.2317,5966.0
2021-10-08 15:00:00,178.4,178.53,178.36,178.47,7978.0,163.2409,163.3598,163.2043,163.3049,7978.0
2021-10-08 15:10:00,178.53,178.68,178.44,178.49,7617.0,163.3598,163.4971,163.2775,163.3232,7617.0
2021-10-08 15:20:00,178.49,178.56,178.41,178.47,10302.0,163.3232,163.3873,163.25,163.3049,10302.0
2021-10-08 15:30:00,178.51,178.53,178.11,178.11,13579.0,163.3415,163.3598,162.9755,162.9755,13579.0
2021-10-08 15:40:00,178.11,178.11,177.65,177.66,22511.0,162.9755,162.9755,162.5546,162.5638,22511.0
2021-10-08 15:50:00,177.64,177.77,177.55,177.74,63439.0,162.5455,162.6644,162.4631,162.637,63439.0
2021-10-11 09:30:00,177.68,178.29,177.67,177.86,24264.0,162.5821,163.1402,162.5729,162.7468,24264.0
2021-10-11 09:40:00,177.86,177.96,177.22,177.39,4824.0,162.7468,162.8383,162.1612,162.3167,4824.0
2021-10-11 09:50:00,177.41,178.55,177.37,178.53,15002.0,162.335,163.3781,162.2984,163.3598,15002.0
2021-10-11 10:00:00,178.5,178.55,178.09,178.27,14815.0,163.3324,163.3781,162.9572,163.1219,14815.0
2021-10-11 10:10:00,178.2,178.76,178.2,178.65,16291.0,163.0579,163.5703,163.0579,163.4696,16291.0
2021-10-11 10:20:00,178.71,178.71,178.26,178.4,16366.0,163.5245,163.5245,163.1128,163.2409,16366.0
2021-10-11 10:30:00,178.4,178.62,178.34,178.41,8842.0,163.2409,163.4422,163.186,163.25,8842.0
2021-10-11 10:40:00,178.44,178.77,178.4,178.75,12884.0,163.2775,163.5794,163.2409,163.5611,12884.0
2021-10-11 10:50:00,178.68,178.91,178.63,178.84,10692.0,163.4971,163.7076,163.4513,163.6435,10692.0
2021-10-11 11:00:00,178.85,178.96,178.66,178.66,10399.0,163.6526,163.7533,163.4788,163.4788,10399.0
2021-10-11 11:10:00,178.64,178.66,178.12,178.18,10126.0,163.4605,163.4788,162.9847,163.0396,10126.0
2021-10-11 11:20:00,178.09,178.19,177.87,177.87,11973.0,162.9572,163.0487,162.7559,162.7559,11973.0
2021-10-11 11:30:00,177.89,178.18,177.86,178.11,10392.0,162.7742,163.0396,162.7468,162.9755,10392.0
2021-10-11 11:40:00,178.14,178.42,178.08,178.24,9165.0,163.003,163.2592,162.9481,163.0945,9165.0
2021-10-11 11:50:00,178.25,178.25,177.77,177.77,7670.0,163.1036,163.1036,162.6644,162.6644,7670.0
2021-10-11 12:00:00,177.83,177.93,177.58,177.63,7428.0,162.7193,162.8108,162.4906,162.5363,7428.0
2021-10-11 12:10:00,177.63,177.76,177.49,177.64,7744.0,162.5363,162.6553,162.4082,162.5455,7744.0
2021-10-11 12:20:00,177.59,177.8,177.59,177.76,6981.0,162.4997,162.6919,162.4997,162.6553,6981.0
2021-10-11 12:30:00,177.79,177.94,177.76,177.85,9757.0,162.6827,162.82,162.6553,162.7376,9757.0
2021-10-11 12:40:00,177.84,178.05,177.79,178.02,6675.0,162.7285,162.9206,162.6827,162.8932,6675.0
2021-10-11 12:50:00,178.03,178.04,177.75,177.99,14969.0,162.9023,162.9115,162.6461,162.8657,14969.0
2021-10-11 13:00:00,178.08,178.12,177.68,177.76,10320.0,162.9481,162.9847,162.5821,162.6553,10320.0
2021-10-11 13:10:00,177.81,178.18,177.8,178.09,8592.0,162.701,163.0396,162.6919,162.9572,8592.0
2021-10-11 13:20:00,178.04,178.15,177.9,177.9,7708.0,162.9115,163.0121,162.7834,162.7834,7708.0
2021-10-11 13:30:00,177.93,178.15,177.9,178.11,7508.0,162.8108,163.0121,162.7834,162.9755,7508.0
2021-10-11 13:40:00,178.08,178.2,177.92,177.96,10640.0,162.9481,163.0579,162.8017,162.8383,10640.0
2021-10-11 13:50:00,177.98,178.09,177.9,178.05,9282.0,162.8566,162.9572,162.7834,162.9206,9282.0
2021-10-11 14:00:00,178.03,178.29,178.03,178.21,8234.0,162.9023,163.1402,162.9023,163.067,8234.0
2021-10-11 14:10:00,178.27,178.45,178.21,178.28,9154.0,163.1219,163.2866,163.067,163.1311,9154.0
2021-10-11 14:20:00,178.26,178.4,178.18,178.38,7594.0,163.1128,163.2409,163.0396,163.2226,7594.0
2021-10-11 14:30:00,178.36,178.47,178.25,178.25,9405.0,163.2043,163.3049,163.1036,163.1036,9405.0
2021-10-11 14:40:00,178.33,178.42,178.29,178.29,7821.0,163.1768,163.2592,163.1402,163.1402,7821.0
2021-10-11 14:50:00,178.32,178.49,178.18,178.39,9352.0,163.1677,163.3232,163.0396,163.2317,9352.0
2021-10-11 15:00:00,178.38,178.51,178.36,178.44,12189.0,163.2226,163.3415,163.2043,163.2775,12189.0
2021-10-11 15:10:00,178.45,178.57,178.33,178.42,14744.0,163.2866,163.3964,163.1768,163.2592,14744.0
2021-10-11 15:20:00,178.39,178.4,178.19,178.26,14230.0,163.2317,163.2409,163.0487,163.1128,14230.0
2021-10-11 15:30:00,178.26,178.69,178.16,178.69,22359.0,163.1128,163.5062,163.0213,163.5062,22359.0
2021-10-11 15:40:00,178.69,178.76,178.3,178.34,46763.0,163.5062,163.5703,163.1494,163.186,46763.0
2021-10-11 15:50:00,178.36,178.36,178.05,178.23,80964.0,163.2043,163.2043,162.9206,163.0853,80964.0
2021-10-12 09:30:00,178.53,178.53,177.79,178.13,16859.0,163.3598,163.3598,162.6827,162.9938,16859.0
2021-10-12 09:40:00,178.19,178.56,177.74,177.78,13815.0,163.0487,163.3873,162.637,162.6736,13815.0
2021-10-12 09:50:00,177.81,178.57,177.81,178.47,14563.0,162.701,163.3964,162.701,163.3049,14563.0
2021-10-12 10:00:00,178.56,178.65,178.03,178.13,6106.0,163.3873,163.4696,162.9023,162.9938,6106.0
2021-10-12 10:10:00,178.0,178.48,177.93,178.41,16802.0,162.8749,163.3141,162.8108,163.25,16802.0
2021-10-12 10:20:00,178.42,178.46,178.05,178.21,10855.0,163.2592,163.2958,162.9206,163.067,10855.0
2021-10-12 10:30:00,178.17,178.62,177.95,178.53,15431.0,163.0304,163.4422,162.8291,163.3598,15431.0
2021-10-12 10:40:00,178.62,178.66,178.19,178.5,10885.0,163.4422,163.4788,163.0487,163.3324,10885.0
2021-10-12 10:50:00,178.48,178.66,178.36,178.43,6725.0,163.3141,163.4788,163.2043,163.2683,6725.0
2021-10-12 11:00:00,178.49,179.14,178.49,179.14,13114.0,163.3232,163.918,163.3232,163.918,13114.0
2021-10-12 11:10:00,179.1,179.2,178.98,179.09,7829.0,163.8814,163.9729,163.7716,163.8723,7829.0
2021-10-12 11:20:00,179.05,179.52,179.04,179.44,14356.0,163.8357,164.2657,163.8265,164.1925,14356.0
2021-10-12 11:30:00,179.49,179.51,179.28,179.42,14413.0,164.2383,164.2566,164.0461,164.1742,14413.0
2021-10-12 11:40:00,179.43,179.53,179.27,179.42,15517.0,164.1834,164.2749,164.037,164.1742,15517.0
2021-10-12 11:50:00,179.43,179.6,179.31,179.56,10994.0,164.1834,164.3389,164.0736,164.3023,10994.0
2021-10-12 12:00:00,179.58,179.96,179.58,179.81,13967.0,164.3206,164.6683,164.3206,164.5311,13967.0
2021-10-12 12:10:00,179.8,179.96,179.77,179.8,21562.0,164.5219,164.6683,164.4945,164.5219,21562.0
2021-10-12 12:20:00,179.87,179.98,179.75,179.83,56756.0,164.586,164.6866,164.4762,164.5494,56756.0
2021-10-12 12:30:00,179.82,179.99,179.6,179.92,64993.0,164.5402,164.6958,164.3389,164.6317,64993.0
2021-10-12 12:40:00,179.93,180.57,179.87,180.54,54556.0,164.6409,165.2265,164.586,165.199,54556.0
2021-10-12 12:50:00,180.52,180.59,179.67,179.7,66142.0,165.1807,165.2448,164.403,164.4304,66142.0
2021-10-12 13:00:00,179.74,180.15,179.66,180.14,26551.0,164.467,164.8422,164.3938,164.833,26551.0
2021-10-12 13:10:00,180.08,180.44,179.98,180.44,26004.0,164.7781,165.1075,164.6866,165.1075,26004.0
2021-10-12 13:20:00,180.44,180.65,180.18,180.48,43136.0,165.1075,165.2997,164.8696,165.1441,43136.0
2021-10-12 13:30:00,180.45,180.53,180.12,180.12,10171.0,165.1167,165.1899,164.8147,164.8147,10171.0
2021-10-12 13:40:00,180.05,180.05,179.87,179.94,10750.0,164.7507,164.7507,164.586,164.65,10750.0
2021-10-12 13:50:00,179.97,180.09,179.81,179.94,22077.0,164.6775,164.7873,164.5311,164.65,22077.0
2021-10-12 14:00:00,179.93,179.95,179.59,179.68,16790.0,164.6409,164.6592,164.3298,164.4121,16790.0
2021-10-12 14:10:00,179.7,179.94,179.54,179.64,31252.0,164.4304,164.65,164.284,164.3755,31252.0
2021-10-12 14:20:00,179.62,179.82,179.37,179.55,31284.0,164.3572,164.5402,164.1285,164.2932,31284.0
2021-10-12 14:30:00,179.56,179.63,178.98,178.98,24591.0,164.3023,164.3664,163.7716,163.7716,24591.0
2021-10-12 14:40:00,179.02,179.1,178.96,179.01,11562.0,163.8082,163.8814,163.7533,163.7991,11562.0
2021-10-12 14:50:00,178.98,179.34,178.93,179.17,22944.0,163.7716,164.101,163.7259,163.9455,22944.0
2021-10-12 15:00:00,179.2,179.47,179.16,179.41,16360.0,163.9729,164.22,163.9363,164.1651,16360.0
2021-10-12 15:10:00,179.41,179.44,179.23,179.42,19494.0,164.1651,164.1925,164.0004,164.1742,19494.0
2021-10-12 15:20:00,179.39,179.51,179.27,179.35,33003.0,164.1468,164.2566,164.037,164.1102,33003.0
2021-10-12 15:30:00,179.36,179.42,179.02,179.02,41641.0,164.1193,164.1742,163.8082,163.8082,41641.0
2021-10-12 15:40:00,178.97,179.06,178.6,178.82,46627.0,163.7625,163.8448,163.4239,163.6252,46627.0
2021-10-12 15:50:00,178.85,179.52,178.73,179.49,144923.0,163.6526,164.2657,163.5428,164.2383,144923.0
2021-10-13 09:30:00,179.93,180.5,179.61,179.91,24711.0,164.6409,165.1624,164.3481,164.6226,24711.0
2021-10-13 09:40:00,179.75,179.78,179.0,179.15,6165.0,164.4762,164.5036,163.7899,163.9272,6165.0
2021-10-13 09:50:00,179.31,179.31,178.41,178.42,10331.0,164.0736,164.0736,163.25,163.2592,10331.0
2021-10-13 10:00:00,178.4,178.77,178.23,178.66,9701.0,163.2409,163.5794,163.0853,163.4788,9701.0
2021-10-13 10:10:00,178.65,178.68,177.77,177.79,7487.0,163.4696,163.4971,162.6644,162.6827,7487.0
2021-10-13 10:20:00,177.79,177.79,177.28,177.48,8321.0,162.6827,162.6827,162.2161,162.3991,8321.0
2021-10-13 10:30:00,177.61,178.19,177.61,178.12,9509.0,162.518,163.0487,162.518,162.9847,9509.0
2021-10-13 10:40:00,178.17,178.43,177.94,178.07,5399.0,163.0304,163.2683,162.82,162.9389,5399.0
2021-10-13 10:50:00,178.01,178.27,177.91,178.27,8385.0,162.884,163.1219,162.7925,163.1219,8385.0
2021-10-13 11:00:00,178.29,178.36,178.03,178.06,9592.0,163.1402,163.2043,162.9023,162.9298,9592.0
2021-10-13 11:10:00,178.01,178.22,177.98,178.18,11566.0,162.884,163.0762,162.8566,163.0396,11566.0
2021-10-13 11:20:00,178.19,178.3,178.11,178.3,8851.0,163.0487,163.1494,162.9755,163.1494,8851.0
2021-10-13 11:30:00,178.33,178.7,178.3,178.7,4109.0,163.1768,163.5154,163.1494,163.5154,4109.0
2021-10-13 11:40:00,178.75,179.24,178.75,179.06,12086.0,163.5611,164.0095,163.5611,163.8448,12086.0
2021-10-13 11:50:00,179.03,179.24,178.99,179.21,8130.0,163.8174,164.0095,163.7808,163.9821,8130.0
2021-10-13 12:00:00,179.2,179.35,179.15,179.21,5952.0,163.9729,164.1102,163.9272,163.9821,5952.0
2021-10-13 12:10:00,179.25,179.33,179.05,179.2,5594.0,164.0187,164.0919,163.8357,163.9729,5594.0
2021-10-13 12:20:00,179.21,179.31,179.19,179.29,6785.0,163.9821,164.0736,163.9638,164.0553,6785.0
2021-10-13 12:30:00,179.27,179.34,179.18,179.32,4634.0,164.037,164.101,163.9546,164.0827,4634.0
2021-10-13 12:40:00,179.31,179.66,179.31,179.42,12830.0,164.0736,164.3938,164.0736,164.1742,12830.0
2021-10-13 12:50:00,179.43,179.47,179.25,179.36,9033.0,164.1834,164.22,164.0187,164.1193,9033.0
2021-10-13 13:00:00,179.4,179.64,179.23,179.59,8284.0,164.1559,164.3755,164.0004,164.3298,8284.0
2021-10-13 13:10:00,179.59,179.77,179.59,179.77,5079.0,164.3298,164.4945,164.3298,164.4945,5079.0
2021-10-13 13:20:00,179.79,179.91,179.74,179.84,7262.0,164.5128,164.6226,164.467,164.5585,7262.0
2021-10-13 13:30:00,179.8,180.15,179.77,180.09,7065.0,164.5219,164.8422,164.4945,164.7873,7065.0
2021-10-13 13:40:00,180.09,180.13,180.02,180.06,4488.0,164.7873,164.8239,164.7232,164.7598,4488.0
2021-10-13 13:50:00,180.01,180.37,179.96,180.25,11181.0,164.7141,165.0435,164.6683,164.9337,11181.0
2021-10-13 14:00:00,180.28,180.61,179.69,179.79,24464.0,164.9611,165.2631,164.4213,164.5128,24464.0
2021-10-13 14:10:00,179.74,180.1,179.74,180.0,5363.0,164.467,164.7964,164.467,164.7049,5363.0
2021-10-13 14:20:00,179.97,180.18,179.88,179.89,21302.0,164.6775,164.8696,164.5951,164.6043,21302.0
2021-10-13 14:30:00,179.88,179.88,179.72,179.73,6847.0,164.5951,164.5951,164.4487,164.4579,6847.0
2021-10-13 14:40:00,179.69,179.85,179.56,179.84,7232.0,164.4213,164.5677,164.3023,164.5585,7232.0
2021-10-13 14:50:00,179.82,179.87,179.73,179.79,7530.0,164.5402,164.586,164.4579,164.5128,7530.0
2021-10-13 15:00:00,179.78,179.95,179.58,179.95,11627.0,164.5036,164.6592,164.3206,164.6592,11627.0
2021-10-13 15:10:00,179.97,179.98,179.8,179.88,14657.0,164.6775,164.6866,164.5219,164.5951,14657.0
2021-10-13 15:20:00,179.9,180.07,179.85,180.07,9539.0,164.6134,164.769,164.5677,164.769,9539.0
2021-10-13 15:30:00,180.02,180.21,179.91,180.0,26962.0,164.7232,164.8971,164.6226,164.7049,26962.0
2021-10-13 15:40:00,180.03,180.07,179.74,180.01,26767.0,164.7324,164.769,164.467,164.7141,26767.0
2021-10-13 15:50:00,179.99,180.23,179.98,180.14,72355.0,164.6958,164.9154,164.6866,164.833,72355.0
2021-10-14 09:30:00,181.0,181.06,180.19,180.19,19094.0,165.62,165.6749,164.8788,164.8788,19094.0
2021-10-14 09:40:00,180.39,180.5,180.14,180.14,12429.0,165.0618,165.1624,164.833,164.833,12429.0
2021-10-14 09:50:00,180.12,180.19,179.86,180.16,11705.0,164.8147,164.8788,164.5768,164.8513,11705.0
2021-10-14 10:00:00,180.24,181.14,180.24,180.78,12064.0,164.9245,165.7481,164.9245,165.4187,12064.0
2021-10-14 10:10:00,180.8,181.01,180.74,180.74,7676.0,165.437,165.6291,165.3821,165.3821,7676.0
2021-10-14 10:20:00,180.84,180.87,180.32,180.46,8735.0,165.4736,165.501,164.9977,165.1258,8735.0
2021-10-14 10:30:00,180.49,180.52,180.09,180.34,13640.0,165.1533,165.1807,164.7873,165.016,13640.0
2021-10-14 10:40:00,180.33,181.2,180.31,181.16,8695.0,165.0069,165.803,164.9886,165.7664,8695.0
2021-10-14 10:50:00,181.16,181.71,181.11,181.71,15119.0,165.7664,166.2696,165.7206,166.2696,15119.0
2021-10-14 11:00:00,181.75,181.87,181.36,181.83,13293.0,166.3062,166.416,165.9494,166.3794,13293.0
2021-10-14 11:10:00,181.78,181.91,181.62,181.88,10991.0,166.3337,166.4526,166.1873,166.4252,10991.0
2021-10-14 11:20:00,181.88,182.0,181.65,181.69,8023.0,166.4252,166.535,166.2147,166.2513,8023.0
2021-10-14 11:30:00,181.69,181.86,181.6,181.6,12701.0,166.2513,166.4069,166.169,166.169,12701.0
2021-10-14 11:40:00,181.49,181.59,181.36,181.52,6758.0,166.0683,166.1598,165.9494,166.0958,6758.0
2021-10-14 11:50:00,181.47,181.61,181.34,181.6,8102.0,166.05,166.1781,165.9311,166.169,8102.0
2021-10-14 12:00:00,181.62,181.85,181.62,181.7,5104.0,166.1873,166.3977,166.1873,166.2605,5104.0
2021-10-14 12:10:00,181.75,181.87,181.69,181.85,7501.0,166.3062,166.416,166.2513,166.3977,7501.0
2021-10-14 12:20:00,181.89,181.93,181.71,181.73,12446.0,166.4343,166.4709,166.2696,166.2879,12446.0
2021-10-14 12:30:00,181.72,181.83,181.71,181.78,5030.0,166.2788,166.3794,166.2696,166.3337,5030.0
2021-10-14 12:40:00,181.75,181.78,181.57,181.63,6496.0,166.3062,166.3337,166.1415,166.1964,6496.0
2021-10-14 12:50:00,181.67,181.86,181.67,181.85,4530.0,166.233,166.4069,166.233,166.3977,4530.0
2021-10-14 13:00:00,181.9,181.92,181.73,181.75,8399.0,166.4435,166.4618,166.2879,166.3062,8399.0
2021-10-14 13:10:00,181.77,181.95,181.73,181.86,5999.0,166.3245,166.4892,166.2879,166.4069,5999.0
2021-10-14 13:20:00,181.87,181.87,181.69,181.8,6143.0,166.416,166.416,166.2513,166.352,6143.0
2021-10-14 13:30:00,181.81,181.94,181.78,181.83,4587.0,166.3611,166.4801,166.3337,166.3794,4587.0
2021-10-14 13:40:00,181.87,182.09,181.87,181.96,4736.0,166.416,166.6173,166.416,166.4984,4736.0
2021-10-14 13:50:00,181.93,181.93,181.73,181.86,9920.0,166.4709,166.4709,166.2879,166.4069,9920.0
2021-10-14 14:00:00,181.82,181.86,181.63,181.64,9723.0,166.3703,166.4069,166.1964,166.2056,9723.0
2021-10-14 14:10:00,181.63,181.87,181.61,181.76,12440.0,166.1964,166.416,166.1781,166.3154,12440.0
2021-10-14 14:20:00,181.75,181.94,181.75,181.89,7886.0,166.3062,166.4801,166.3062,166.4343,7886.0
2021-10-14 14:30:00,181.87,181.92,181.83,181.92,6555.0,166.416,166.4618,166.3794,166.4618,6555.0
2021-10-14 14:40:00,181.91,181.97,181.86,181.97,7921.0,166.4526,166.5075,166.4069,166.5075,7921.0
2021-10-14 14:50:00,181.93,182.01,181.88,182.01,8168.0,166.4709,166.5441,166.4252,166.5441,8168.0
2021-10-14 15:00:00,182.0,182.18,181.99,182.06,13802.0,166.535,166.6997,166.5258,166.5899,13802.0
2021-10-14 15:10:00,182.03,182.07,181.84,181.94,5815.0,166.5624,166.599,166.3886,166.4801,5815.0
2021-10-14 15:20:00,181.93,182.01,181.75,181.78,9699.0,166.4709,166.5441,166.3062,166.3337,9699.0
2021-10-14 15:30:00,181.77,181.83,181.6,181.66,16532.0,166.3245,166.3794,166.169,166.2239,16532.0
2021-10-14 15:40:00,181.67,181.85,181.59,181.84,23579.0,166.233,166.3977,166.1598,166.3886,23579.0
2021-10-14 15:50:00,181.86,182.23,181.86,182.2,78962.0,166.4069,166.7454,166.4069,166.718,78962.0
2021-10-15 09:30:00,182.17,182.25,181.63,181.64,34304.0,166.6905,166.7637,166.1964,166.2056,34304.0
2021-10-15 09:40:00,181.59,181.68,181.21,181.44,9386.0,166.1598,166.2422,165.8121,166.0226,9386.0
2021-10-15 09:50:00,181.54,181.67,181.14,181.53,9931.0,166.1141,166.233,165.7481,166.1049,9931.0
2021-10-15 10:00:00,181.48,181.9,181.43,181.78,7369.0,166.0592,166.4435,166.0134,166.3337,7369.0
2021-10-15 10:10:00,181.76,181.77,181.29,181.29,20838.0,166.3154,166.3245,165.8853,165.8853,20838.0
2021-10-15 10:20:00,181.26,181.41,181.05,181.09,9217.0,165.8579,165.9951,165.6657,165.7023,9217.0
2021-10-15 10:30:00,181.07,181.26,181.06,181.26,8351.0,165.684,165.8579,165.6749,165.8579,8351.0
2021-10-15 10:40:00,181.21,181.28,181.03,181.11,7615.0,165.8121,165.8762,165.6474,165.7206,7615.0
2021-10-15 10:50:00,181.09,181.1,180.56,180.68,10935.0,165.7023,165.7115,165.2173,165.3271,10935.0
2021-10-15 11:00:00,180.68,180.74,180.41,180.53,26251.0,165.3271,165.3821,165.0801,165.1899,26251.0
2021-10-15 11:10:00,180.56,180.75,180.31,180.37,9734.0,165.2173,165.3912,164.9886,165.0435,9734.0
2021-10-15 11:20:00,180.39,180.61,180.26,180.61,24836.0,165.0618,165.2631,164.9428,165.2631,24836.0
2021-10-15 11:30:00,180.64,180.89,180.21,180.21,13346.0,165.2905,165.5193,164.8971,164.8971,13346.0
2021-10-15 11:40:00,180.17,180.46,180.17,180.34,11630.0,164.8605,165.1258,164.8605,165.016,11630.0
2021-10-15 11:50:00,180.31,180.31,180.05,180.07,10076.0,164.9886,164.9886,164.7507,164.769,10076.0
2021-10-15 12:00:00,180.06,180.27,180.06,180.24,10179.0,164.7598,164.952,164.7598,164.9245,10179.0
2021-10-15 12:10:00,180.24,180.44,180.18,180.44,6640.0,164.9245,165.1075,164.8696,165.1075,6640.0
2021-10-15 12:20:00,180.4,180.56,180.36,180.53,8399.0,165.0709,165.2173,165.0343,165.1899,8399.0
2021-10-15 12:30:00,180.53,180.67,180.45,180.45,7117.0,165.1899,165.318,165.1167,165.1167,7117.0
2021-10-15 12:40:00,180.44,180.48,180.29,180.29,11233.0,165.1075,165.1441,164.9703,164.9703,11233.0
2021-10-15 12:50:00,180.3,180.33,179.94,179.94,16656.0,164.9794,165.0069,164.65,164.65,16656.0
2021-10-15 13:00:00,180.0,180.17,179.9,180.02,15929.0,164.7049,164.8605,164.6134,164.7232,15929.0
2021-10-15 13:10:00,180.02,180.02,179.79,179.81,13301.0,164.7232,164.7232,164.5128,164.5311,13301.0
2021-10-15 13:20:00,179.79,179.79,179.6,179.74,14179.0,164.5128,164.5128,164.3389,164.467,14179.0
2021-10-15 13:30:00,179.74,180.39,179.74,180.06,22894.0,164.467,165.0618,164.467,164.7598,22894.0
2021-10-15 13:40:00,180.07,180.27,180.04,180.22,11266.0,164.769,164.952,164.7415,164.9062,11266.0
2021-10-15 13:50:00,180.25,180.25,180.03,180.07,9387.0,164.9337,164.9337,164.7324,164.769,9387.0
2021-10-15 14:00:00,180.07,180.51,180.07,180.51,15182.0,164.769,165.1716,164.769,165.1716,15182.0
2021-10-15 14:10:00,180.49,180.7,180.45,180.49,10595.0,165.1533,165.3455,165.1167,165.1533,10595.0
2021-10-15 14:20:00,180.5,180.65,180.33,180.53,24187.0,165.1624,165.2997,165.0069,165.1899,24187.0
2021-10-15 14:30:00,180.55,180.57,180.38,180.48,12676.0,165.2082,165.2265,165.0526,165.1441,12676.0
2021-10-15 14:40:00,180.46,180.56,180.4,180.56,12119.0,165.1258,165.2173,165.0709,165.2173,12119.0
2021-10-15 14:50:00,180.58,180.62,180.33,180.52,15891.0,165.2356,165.2722,165.0069,165.1807,15891.0
2021-10-15 15:00:00,180.49,180.61,180.25,180.29,19681.0,165.1533,165.2631,164.9337,164.9703,19681.0
2021-10-15 15:10:00,180.29,180.39,180.14,180.17,15341.0,164.9703,165.0618,164.833,164.8605,15341.0
2021-10-15 15:20:00,180.18,180.28,179.98,180.18,33077.0,164.8696,164.9611,164.6866,164.8696,33077.0
2021-10-15 15:30:00,180.18,180.18,179.44,179.53,80175.0,164.8696,164.8696,164.1925,164.2749,80175.0
2021-10-15 15:40:00,179.55,179.67,179.05,179.44,140535.0,164.2932,164.403,163.8357,164.1925,140535.0
2021-10-15 15:50:00,179.53,179.75,179.2,179.53,260161.0,164.2749,164.4762,163.9729,164.2749,260161.0
2021-10-18 09:30:00,179.65,179.65,178.48,178.88,15224.0,164.3847,164.3847,163.3141,163.6801,15224.0
2021-10-18 09:40:00,178.81,179.16,178.42,179.02,2807.0,163.616,163.9363,163.2592,163.8082,2807.0
2021-10-18 09:50:00,179.09,179.36,178.93,179.25,5574.0,163.8723,164.1193,163.7259,164.0187,5574.0
2021-10-18 10:00:00,179.18,179.49,179.16,179.24,6416.0,163.9546,164.2383,163.9363,164.0095,6416.0
2021-10-18 10:10:00,179.23,179.23,178.54,178.63,3802.0,164.0004,164.0004,163.369,163.4513,3802.0
2021-10-18 10:20:00,178.77,178.77,178.57,178.75,4119.0,163.5794,163.5794,163.3964,163.5611,4119.0
2021-10-18 10:30:00,178.69,178.99,178.59,178.95,5939.0,163.5062,163.7808,163.4147,163.7442,5939.0
2021-10-18 10:40:00,178.93,179.12,178.88,179.08,9073.0,163.7259,163.8997,163.6801,163.8631,9073.0
2021-10-18 10:50:00,179.07,179.35,179.02,179.34,6330.0,163.854,164.1102,163.8082,164.101,6330.0
2021-10-18 11:00:00,179.3,179.48,179.26,179.48,4599.0,164.0644,164.2291,164.0278,164.2291,4599.0
2021-10-18 11:10:00,179.46,179.86,179.42,179.86,7281.0,164.2108,164.5768,164.1742,164.5768,7281.0
2021-10-18 11:20:00,179.95,179.97,179.58,179.58,10338.0,164.6592,164.6775,164.3206,164.3206,10338.0
2021-10-18 11:30:00,179.58,179.76,179.57,179.66,4841.0,164.3206,164.4853,164.3115,164.3938,4841.0
2021-10-18 11:40:00,179.66,179.74,179.62,179.7,5181.0,164.3938,164.467,164.3572,164.4304,5181.0
2021-10-18 11:50:00,179.65,179.68,179.44,179.44,4276.0,164.3847,164.4121,164.1925,164.1925,4276.0
2021-10-18 12:00:00,179.49,179.68,179.39,179.64,5692.0,164.2383,164.4121,164.1468,164.3755,5692.0
2021-10-18 12:10:00,179.64,179.72,179.62,179.72,5891.0,164.3755,164.4487,164.3572,164.4487,5891.0
2021-10-18 12:20:00,179.68,179.69,179.47,179.63,4229.0,164.4121,164.4213,164.22,164.3664,4229.0
2021-10-18 12:30:00,179.6,179.71,179.52,179.54,3397.0,164.3389,164.4396,164.2657,164.284,3397.0
2021-10-18 12:40:00,179.53,179.55,179.45,179.5,2811.0,164.2749,164.2932,164.2017,164.2474,2811.0
2021-10-18 12:50:00,179.43,179.56,179.37,179.5,4286.0,164.1834,164.3023,164.1285,164.2474,4286.0
2021-10-18 13:00:00,179.51,179.78,179.51,179.77,3028.0,164.2566,164.5036,164.2566,164.4945,3028.0
2021-10-18 13:10:00,179.75,179.79,179.57,179.57,4547.0,164.4762,164.5128,164.3115,164.3115,4547.0
2021-10-18 13:20:00,179.55,179.61,179.48,179.48,4111.0,164.2932,164.3481,164.2291,164.2291,4111.0
2021-10-18 13:30:00,179.51,179.54,179.26,179.26,3201.0,164.2566,164.284,164.0278,164.0278,3201.0
2021-10-18 13:40:00,179.24,179.26,179.14,179.14,5049.0,164.0095,164.0278,163.918,163.918,5049.0
2021-10-18 13:50:00,179.09,179.41,179.09,179.28,5663.0,163.8723,164.1651,163.8723,164.0461,5663.0
2021-10-18 14:00:00,179.3,179.38,179.24,179.36,2563.0,164.0644,164.1376,164.0095,164.1193,2563.0
2021-10-18 14:10:00,179.34,179.51,179.31,179.42,7239.0,164.101,164.2566,164.0736,164.1742,7239.0
2021-10-18 14:20:00,179.39,179.44,179.26,179.38,5500.0,164.1468,164.1925,164.0278,164.1376,5500.0
2021-10-18 14:30:00,179.36,179.54,179.31,179.51,4429.0,164.1193,164.284,164.0736,164.2566,4429.0
2021-10-18 14:40:00,179.53,179.64,179.53,179.61,6212.0,164.2749,164.3755,164.2749,164.3481,6212.0
2021-10-18 14:50:00,179.63,179.77,179.62,179.64,9905.0,164.3664,164.4945,164.3572,164.3755,9905.0
2021-10-18 15:00:00,179.66,179.66,179.52,179.52,7080.0,164.3938,164.3938,164.2657,164.2657,7080.0
2021-10-18 15:10:00,179.59,179.67,179.57,179.61,7289.0,164.3298,164.403,164.3115,164.3481,7289.0
2021-10-18 15:20:00,179.58,179.61,179.35,179.4,8340.0,164.3206,164.3481,164.1102,164.1559,8340.0
2021-10-18 15:30:00,179.37,179.37,179.04,179.07,13913.0,164.1285,164.1285,163.8265,163.854,13913.0
2021-10-18 15:40:00,179.09,179.15,178.87,179.07,16333.0,163.8723,163.9272,163.6709,163.854,16333.0
2021-10-18 15:50:00,179.08,179.17,178.72,178.72,61266.0,163.8631,163.9455,163.5337,163.5337,61266.0
2021-10-19 09:30:00,178.82,179.22,178.74,178.74,14663.0,163.6252,163.9912,163.552,163.552,14663.0
2021-10-19 09:40:00,178.84,178.93,178.49,178.67,8165.0,163.6435,163.7259,163.3232,163.4879,8165.0
2021-10-19 09:50:00,178.49,178.63,178.37,178.5,8032.0,163.3232,163.4513,163.2134,163.3324,8032.0
2021-10-19 10:00:00,178.56,179.04,178.52,179.04,5047.0,163.3873,163.8265,163.3507,163.8265,5047.0
2021-10-19 10:10:00,179.06,179.18,178.89,178.97,2718.0,163.8448,163.9546,163.6893,163.7625,2718.0
2021-10-19 10:20:00,179.0,179.24,178.92,179.2,3726.0,163.7899,164.0095,163.7167,163.9729,3726.0
2021-10-19 10:30:00,179.19,179.24,178.85,179.04,7077.0,163.9638,164.0095,163.6526,163.8265,7077.0
2021-10-19 10:40:00,179.13,179.36,179.06,179.06,5859.0,163.9089,164.1193,163.8448,163.8448,5859.0
2021-10-19 10:50:00,179.14,179.3,179.1,179.12,6601.0,163.918,164.0644,163.8814,163.8997,6601.0
2021-10-19 11:00:00,179.13,179.43,179.11,179.38,4585.0,163.9089,164.1834,163.8906,164.1376,4585.0
2021-10-19 11:10:00,179.37,179.57,179.23,179.45,8792.0,164.1285,164.3115,164.0004,164.2017,8792.0
2021-10-19 11:20:00,179.42,179.47,179.34,179.43,3706.0,164.1742,164.22,164.101,164.1834,3706.0
2021-10-19 11:30:00,179.4,179.45,179.15,179.16,11469.0,164.1559,164.2017,163.9272,163.9363,11469.0
2021-10-19 11:40:00,179.11,179.34,179.11,179.31,11649.0,163.8906,164.101,163.8906,164.0736,11649.0
2021-10-19 11:50:00,179.33,179.75,179.28,179.73,10732.0,164.0919,164.4762,164.0461,164.4579,10732.0
2021-10-19 12:00:00,179.74,179.9,179.74,179.75,7701.0,164.467,164.6134,164.467,164.4762,7701.0
2021-10-19 12:10:00,179.83,179.97,179.77,179.94,5323.0,164.5494,164.6775,164.4945,164.65,5323.0
2021-10-19 12:20:00,179.96,180.14,179.95,180.03,11015.0,164.6683,164.833,164.6592,164.7324,11015.0
2021-10-19 12:30:00,180.08,180.24,180.03,180.03,3517.0,164.7781,164.9245,164.7324,164.7324,3517.0
2021-10-19 12:40:00,180.01,180.04,179.81,179.81,3470.0,164.7141,164.7415,164.5311,164.5311,3470.0
2021-10-19 12:50:00,179.82,180.02,179.76,179.92,7209.0,164.5402,164.7232,164.4853,164.6317,7209.0
2021-10-19 13:00:00,179.81,179.88,179.7,179.72,11707.0,164.5311,164.5951,164.4304,164.4487,11707.0
2021-10-19 13:10:00,179.67,179.67,179.39,179.4,3365.0,164.403,164.403,164.1468,164.1559,3365.0
2021-10-19 13:20:00,179.34,179.48,179.34,179.36,2824.0,164.101,164.2291,164.101,164.1193,2824.0
2021-10-19 13:30:00,179.28,179.38,179.16,179.37,6575.0,164.0461,164.1376,163.9363,164.1285,6575.0
2021-10-19 13:40:00,179.39,179.44,179.28,179.44,4651.0,164.1468,164.1925,164.0461,164.1925,4651.0
2021-10-19 13:50:00,179.4,179.48,179.33,179.44,4785.0,164.1559,164.2291,164.0919,164.1925,4785.0
2021-10-19 14:00:00,179.44,179.51,179.34,179.51,7729.0,164.1925,164.2566,164.101,164.2566,7729.0
2021-10-19 14:10:00,179.49,179.66,179.48,179.66,6619.0,164.2383,164.3938,164.2291,164.3938,6619.0
2021-10-19 14:20:00,179.66,179.7,179.59,179.69,5372.0,164.3938,164.4304,164.3298,164.4213,5372.0
2021-10-19 14:30:00,179.69,179.78,179.59,179.74,6174.0,164.4213,164.5036,164.3298,164.467,6174.0
2021-10-19 14:40:00,179.71,179.77,179.63,179.67,4335.0,164.4396,164.4945,164.3664,164.403,4335.0
2021-10-19 14:50:00,179.67,179.8,179.67,179.77,5736.0,164.403,164.5219,164.403,164.4945,5736.0
2021-10-19 15:00:00,179.8,179.85,179.74,179.79,8411.0,164.5219,164.5677,164.467,164.5128,8411.0
2021-10-19 15:10:00,179.8,180.09,179.76,180.05,6394.0,164.5219,164.7873,164.4853,164.7507,6394.0
2021-10-19 15:20:00,180.05,180.09,179.91,179.97,7693.0,164.7507,164.7873,164.6226,164.6775,7693.0
2021-10-19 15:30:00,179.98,179.98,179.61,179.67,12790.0,164.6866,164.6866,164.3481,164.403,12790.0
2021-10-19 15:40:00,179.68,179.82,179.57,179.82,15719.0,164.4121,164.5402,164.3115,164.5402,15719.0
2021-10-19 15:50:00,179.81,179.94,179.69,179.73,65939.0,164.5311,164.65,164.4213,164.4579,65939.0
2021-10-20 09:30:00,179.9,180.45,179.73,180.45,8658.0,164.6134,165.1167,164.4579,165.1167,8658.0
2021-10-20 09:40:00,180.44,180.72,180.43,180.58,3230.0,165.1075,165.3638,165.0984,165.2356,3230.0
2021-10-20 09:50:00,180.53,181.02,180.5,180.5,13210.0,165.1899,165.6383,165.1624,165.1624,13210.0
2021-10-20 10:00:00,180.66,180.67,180.29,180.29,2084.0,165.3088,165.318,164.9703,164.9703,2084.0
2021-10-20 10:10:00,180.3,180.32,179.87,179.98,4647.0,164.9794,164.9977,164.586,164.6866,4647.0
2021-10-20 10:20:00,180.1,180.27,180.09,180.16,2457.0,164.7964,164.952,164.7873,164.8513,2457.0
2021-10-20 10:30:00,180.1,180.17,180.02,180.15,3620.0,164.7964,164.8605,164.7232,164.8422,3620.0
2021-10-20 10:40:00,180.18,180.24,179.98,180.17,4433.0,164.8696,164.9245,164.6866,164.8605,4433.0
2021-10-20 10:50:00,180.21,180.45,180.19,180.45,3792.0,164.8971,165.1167,164.8788,165.1167,3792.0
2021-10-20 11:00:00,180.47,180.56,180.27,180.55,2665.0,165.135,165.2173,164.952,165.2082,2665.0
2021-10-20 11:10:00,180.41,180.5,180.37,180.45,4520.0,165.0801,165.1624,165.0435,165.1167,4520.0
2021-10-20 11:20:00,180.43,180.56,180.4,180.45,5295.0,165.0984,165.2173,165.0709,165.1167,5295.0
2021-10-20 11:30:00,180.49,180.54,180.11,180.3,6768.0,165.1533,165.199,164.8056,164.9794,6768.0
2021-10-20 11:40:00,180.36,180.36,180.13,180.17,3740.0,165.0343,165.0343,164.8239,164.8605,3740.0
2021-10-20 11:50:00,180.15,180.29,180.05,180.15,4709.0,164.8422,164.9703,164.7507,164.8422,4709.0
2021-10-20 12:00:00,180.11,180.21,180.04,180.16,2134.0,164.8056,164.8971,164.7415,164.8513,2134.0
2021-10-20 12:10:00,180.15,180.4,180.15,180.36,4035.0,164.8422,165.0709,164.8422,165.0343,4035.0
2021-10-20 12:20:00,180.31,180.38,180.25,180.38,4619.0,164.9886,165.0526,164.9337,165.0526,4619.0
2021-10-20 12:30:00,180.31,180.47,180.3,180.47,3017.0,164.9886,165.135,164.9794,165.135,3017.0
2021-10-20 12:40:00,180.52,180.68,180.52,180.64,7761.0,165.1807,165.3271,165.1807,165.2905,7761.0
2021-10-20 12:50:00,180.68,180.83,180.68,180.78,5241.0,165.3271,165.4644,165.3271,165.4187,5241.0
2021-10-20 13:00:00,180.76,180.76,180.52,180.65,4193.0,165.4004,165.4004,165.1807,165.2997,4193.0
2021-10-20 13:10:00,180.68,180.85,180.68,180.84,5975.0,165.3271,165.4827,165.3271,165.4736,5975.0
2021-10-20 13:20:00,180.92,181.0,180.81,180.82,3516.0,165.5468,165.62,165.4461,165.4553,3516.0
2021-10-20 13:30:00,180.79,180.79,180.53,180.69,2311.0,165.4278,165.4278,165.1899,165.3363,2311.0
2021-10-20 13:40:00,180.6,180.6,180.49,180.52,2582.0,165.2539,165.2539,165.1533,165.1807,2582.0
2021-10-20 13:50:00,180.48,180.53,180.39,180.4,1957.0,165.1441,165.1899,165.0618,165.0709,1957.0
2021-10-20 14:00:00,180.38,180.46,180.35,180.43,3268.0,165.0526,165.1258,165.0252,165.0984,3268.0
2021-10-20 14:10:00,180.37,180.4,180.14,180.15,4608.0,165.0435,165.0709,164.833,164.8422,4608.0
2021-10-20 14:20:00,180.14,180.25,180.14,180.25,3414.0,164.833,164.9337,164.833,164.9337,3414.0
2021-10-20 14:30:00,180.28,180.46,180.25,180.4,8074.0,164.9611,165.1258,164.9337,165.0709,8074.0
2021-10-20 14:40:00,180.43,180.44,180.27,180.29,2836.0,165.0984,165.1075,164.952,164.9703,2836.0
2021-10-20 14:50:00,180.32,180.49,180.32,180.39,2604.0,164.9977,165.1533,164.9977,165.0618,2604.0
2021-10-20 15:00:00,180.43,180.47,180.34,180.4,2831.0,165.0984,165.135,165.016,165.0709,2831.0
2021-10-20 15:10:00,180.39,180.44,180.21,180.22,3811.0,165.0618,165.1075,164.8971,164.9062,3811.0
2021-10-20 15:20:00,180.22,180.29,180.0,180.02,4408.0,164.9062,164.9703,164.7049,164.7232,4408.0
2021-10-20 15:30:00,180.03,180.06,179.85,179.98,13358.0,164.7324,164.7598,164.5677,164.6866,13358.0
2021-10-20 15:40:00,179.99,180.21,179.99,180.19,11584.0,164.6958,164.8971,164.6958,164.8788,11584.0
2021-10-20 15:50:00,180.17,180.22,180.05,180.19,40821.0,164.8605,164.9062,164.7507,164.8788,40821.0
2021-10-21 09:30:00,181.84,181.84,180.08,180.08,19269.0,166.3886,166.3886,164.7781,164.7781,19269.0
2021-10-21 09:40:00,179.95,179.95,179.64,179.89,5801.0,164.6592,164.6592,164.3755,164.6043,5801.0
2021-10-21 09:50:00,179.96,180.26,179.95,180.08,3953.0,164.6683,164.9428,164.6592,164.7781,3953.0
2021-10-21 10:00:00,179.85,180.18,179.75,180.18,8121.0,164.5677,164.8696,164.4762,164.8696,8121.0
2021-10-21 10:10:00,180.23,180.38,179.98,180.38,4726.0,164.9154,165.0526,164.6866,165.0526,4726.0
2021-10-21 10:20:00,180.3,180.54,180.04,180.13,9476.0,164.9794,165.199,164.7415,164.8239,9476.0
2021-10-21 10:30:00,180.2,180.46,180.09,180.16,4306.0,164.8879,165.1258,164.7873,164.8513,4306.0
2021-10-21 10:40:00,180.14,180.53,180.09,180.47,5271.0,164.833,165.1899,164.7873,165.135,5271.0
2021-10-21 10:50:00,180.43,180.78,180.42,180.56,3807.0,165.0984,165.4187,165.0892,165.2173,3807.0
2021-10-21 11:00:00,180.59,180.96,180.57,180.9,5566.0,165.2448,165.5834,165.2265,165.5285,5566.0
2021-10-21 11:10:00,180.89,180.89,180.7,180.77,2463.0,165.5193,165.5193,165.3455,165.4095,2463.0
2021-10-21 11:20:00,180.75,180.87,180.45,180.49,6250.0,165.3912,165.501,165.1167,165.1533,6250.0
2021-10-21 11:30:00,180.4,180.6,180.4,180.47,6472.0,165.0709,165.2539,165.0709,165.135,6472.0
2021-10-21 11:40:00,180.39,180.39,180.16,180.22,4497.0,165.0618,165.0618,164.8513,164.9062,4497.0
2021-10-21 11:50:00,180.22,180.47,180.22,180.46,4308.0,164.9062,165.135,164.9062,165.1258,4308.0
2021-10-21 12:00:00,180.41,180.48,180.28,180.39,4033.0,165.0801,165.1441,164.9611,165.0618,4033.0
2021-10-21 12:10:00,180.44,180.44,180.31,180.38,3665.0,165.1075,165.1075,164.9886,165.0526,3665.0
2021-10-21 12:20:00,180.33,180.34,180.12,180.3,3617.0,165.0069,165.016,164.8147,164.9794,3617.0
2021-10-21 12:30:00,180.28,180.41,180.17,180.2,4355.0,164.9611,165.0801,164.8605,164.8879,4355.0
2021-10-21 12:40:00,180.19,180.38,180.16,180.34,3983.0,164.8788,165.0526,164.8513,165.016,3983.0
2021-10-21 12:50:00,180.34,180.34,180.19,180.19,3856.0,165.016,165.016,164.8788,164.8788,3856.0
2021-10-21 13:00:00,180.27,180.29,180.22,180.29,2788.0,164.952,164.9703,164.9062,164.9703,2788.0
2021-10-21 13:10:00,180.25,180.33,180.24,180.3,2870.0,164.9337,165.0069,164.9245,164.9794,2870.0
2021-10-21 13:20:00,180.32,180.38,180.27,180.37,2919.0,164.9977,165.0526,164.952,165.0435,2919.0
2021-10-21 13:30:00,180.38,180.44,180.31,180.33,6772.0,165.0526,165.1075,164.9886,165.0069,6772.0
2021-10-21 13:40:00,180.31,180.35,180.15,180.17,7773.0,164.9886,165.0252,164.8422,164.8605,7773.0
2021-10-21 13:50:00,180.17,180.23,180.07,180.16,10986.0,164.8605,164.9154,164.769,164.8513,10986.0
2021-10-21 14:00:00,180.17,180.27,180.09,180.14,10777.0,164.8605,164.952,164.7873,164.833,10777.0
2021-10-21 14:10:00,180.12,180.16,180.03,180.11,3502.0,164.8147,164.8513,164.7324,164.8056,3502.0
2021-10-21 14:20:00,180.15,180.15,179.88,180.02,4052.0,164.8422,164.8422,164.5951,164.7232,4052.0
2021-10-21 14:30:00,179.99,180.05,179.76,179.8,4227.0,164.6958,164.7507,164.4853,164.5219,4227.0
2021-10-21 14:40:00,179.8,179.86,179.77,179.79,4853.0,164.5219,164.5768,164.4945,164.5128,4853.0
2021-10-21 14:50:00,179.8,180.05,179.8,180.03,9618.0,164.5219,164.7507,164.5219,164.7324,9618.0
2021-10-21 15:00:00,180.07,180.23,180.07,180.19,7737.0,164.769,164.9154,164.769,164.8788,7737.0
2021-10-21 15:10:00,180.19,180.22,179.98,180.03,12819.0,164.8788,164.9062,164.6866,164.7324,12819.0
2021-10-21 15:20:00,180.02,180.18,179.98,180.14,3538.0,164.7232,164.8696,164.6866,164.833,3538.0
2021-10-21 15:30:00,180.11,180.23,179.99,180.23,7866.0,164.8056,164.9154,164.6958,164.9154,7866.0
2021-10-21 15:40:00,180.21,180.27,180.05,180.09,10769.0,164.8971,164.952,164.7507,164.7873,10769.0
2021-10-21 15:50:00,180.05,180.37,179.98,180.22,44155.0,164.7507,165.0435,164.6866,164.9062,44155.0
2021-10-22 09:30:00,180.32,181.34,180.1,181.31,8306.0,164.9977,165.9311,164.7964,165.9036,8306.0
2021-10-22 09:40:00,181.16,181.3,181.01,181.06,1019.0,165.7664,165.8945,165.6291,165.6749,1019.0
2021-10-22 09:50:00,180.92,181.05,180.59,180.74,3817.0,165.5468,165.6657,165.2448,165.3821,3817.0
2021-10-22 10:00:00,180.86,181.17,180.82,181.17,2677.0,165.4919,165.7755,165.4553,165.7755,2677.0
2021-10-22 10:10:00,181.1,181.14,180.83,181.11,2900.0,165.7115,165.7481,165.4644,165.7206,2900.0
2021-10-22 10:20:00,181.23,181.41,181.21,181.39,1920.0,165.8304,165.9951,165.8121,165.9768,1920.0
2021-10-22 10:30:00,181.4,181.4,181.21,181.34,3303.0,165.986,165.986,165.8121,165.9311,3303.0
2021-10-22 10:40:00,181.41,181.68,181.41,181.68,2105.0,165.9951,166.2422,165.9951,166.2422,2105.0
2021-10-22 10:50:00,181.69,181.69,181.47,181.47,2446.0,166.2513,166.2513,166.05,166.05,2446.0
2021-10-22 11:00:00,181.5,181.67,181.41,181.66,5783.0,166.0775,166.233,165.9951,166.2239,5783.0
2021-10-22 11:10:00,181.59,181.59,181.34,181.42,2371.0,166.1598,166.1598,165.9311,166.0043,2371.0
2021-10-22 11:20:00,181.34,181.67,181.34,181.49,3006.0,165.9311,166.233,165.9311,166.0683,3006.0
2021-10-22 11:30:00,181.44,181.44,181.16,181.2,2745.0,166.0226,166.0226,165.7664,165.803,2745.0
2021-10-22 11:40:00,181.36,181.56,181.32,181.4,2841.0,165.9494,166.1324,165.9128,165.986,2841.0
2021-10-22 11:50:00,181.48,181.68,181.45,181.57,3168.0,166.0592,166.2422,166.0317,166.1415,3168.0
2021-10-22 12:00:00,181.47,181.63,181.31,181.62,3726.0,166.05,166.1964,165.9036,166.1873,3726.0
2021-10-22 12:10:00,181.58,181.71,181.54,181.69,3788.0,166.1507,166.2696,166.1141,166.2513,3788.0
2021-10-22 12:20:00,181.76,181.76,181.56,181.63,3576.0,166.3154,166.3154,166.1324,166.1964,3576.0
2021-10-22 12:30:00,181.62,181.89,181.56,181.83,6766.0,166.1873,166.4343,166.1324,166.3794,6766.0
2021-10-22 12:40:00,181.86,181.99,181.85,181.92,2436.0,166.4069,166.5258,166.3977,166.4618,2436.0
2021-10-22 12:50:00,181.92,181.92,181.77,181.8,2345.0,166.4618,166.4618,166.3245,166.352,2345.0
2021-10-22 13:00:00,181.8,181.8,181.7,181.8,3842.0,166.352,166.352,166.2605,166.352,3842.0
2021-10-22 13:10:00,181.83,181.88,181.77,181.83,2699.0,166.3794,166.4252,166.3245,166.3794,2699.0
2021-10-22 13:20:00,181.9,181.96,181.86,181.96,2060.0,166.4435,166.4984,166.4069,166.4984,2060.0
2021-10-22 13:30:00,181.96,182.01,181.85,182.0,12195.0,166.4984,166.5441,166.3977,166.535,12195.0
2021-10-22 13:40:00,181.96,182.17,181.96,182.1,3548.0,166.4984,166.6905,166.4984,166.6265,3548.0
2021-10-22 13:50:00,182.14,182.14,182.01,182.07,4649.0,166.6631,166.6631,166.5441,166.599,4649.0
2021-10-22 14:00:00,182.02,182.27,181.99,182.18,5140.0,166.5533,166.782,166.5258,166.6997,5140.0
2021-10-22 14:10:00,182.28,182.35,182.21,182.21,5219.0,166.7912,166.8552,166.7271,166.7271,5219.0
2021-10-22 14:20:00,182.31,182.52,182.31,182.5,2748.0,166.8186,167.0108,166.8186,166.9925,2748.0
2021-10-22 14:30:00,182.5,182.69,182.5,182.64,1432.0,166.9925,167.1664,166.9925,167.1206,1432.0
2021-10-22 14:40:00,182.64,182.64,182.54,182.56,3580.0,167.1206,167.1206,167.0291,167.0474,3580.0
2021-10-22 14:50:00,182.57,182.61,182.19,182.23,10463.0,167.0566,167.0932,166.7088,166.7454,10463.0
2021-10-22 15:00:00,182.26,182.4,182.24,182.34,5254.0,166.7729,166.901,166.7546,166.8461,5254.0
2021-10-22 15:10:00,182.37,182.37,182.01,182.02,6889.0,166.8735,166.8735,166.5441,166.5533,6889.0
2021-10-22 15:20:00,182.05,182.26,182.04,182.26,7355.0,166.5807,166.7729,166.5716,166.7729,7355.0
2021-10-22 15:30:00,182.24,182.38,182.17,182.22,10328.0,166.7546,166.8827,166.6905,166.7363,10328.0
2021-10-22 15:40:00,182.21,182.48,182.12,182.32,9185.0,166.7271,166.9742,166.6448,166.8278,9185.0
2021-10-22 15:50:00,182.31,182.31,182.02,182.11,40469.0,166.8186,166.8186,166.5533,166.6356,40469.0
2021-10-25 09:30:00,182.04,182.07,180.59,180.76,8386.0,166.5716,166.599,165.2448,165.4004,8386.0
2021-10-25 09:40:00,180.85,181.2,180.85,181.16,3655.0,165.4827,165.803,165.4827,165.7664,3655.0
2021-10-25 09:50:00,181.03,181.05,180.72,181.05,1601.0,165.6474,165.6657,165.3638,165.6657,1601.0
2021-10-25 10:00:00,181.11,181.63,181.05,181.3,6175.0,165.7206,166.1964,165.6657,165.8945,6175.0
2021-10-25 10:10:00,181.25,181.33,180.94,181.12,3214.0,165.8487,165.9219,165.5651,165.7298,3214.0
2021-10-25 10:20:00,181.2,181.27,180.91,181.21,6005.0,165.803,165.867,165.5376,165.8121,6005.0
2021-10-25 10:30:00,181.39,181.64,181.3,181.64,5030.0,165.9768,166.2056,165.8945,166.2056,5030.0
2021-10-25 10:40:00,181.65,181.78,181.47,181.48,4195.0,166.2147,166.3337,166.05,166.0592,4195.0
2021-10-25 10:50:00,181.52,181.64,181.48,181.64,4220.0,166.0958,166.2056,166.0592,166.2056,4220.0
2021-10-25 11:00:00,181.55,181.59,181.16,181.17,8663.0,166.1232,166.1598,165.7664,165.7755,8663.0
2021-10-25 11:10:00,181.18,181.36,181.18,181.29,13617.0,165.7847,165.9494,165.7847,165.8853,13617.0
2021-10-25 11:20:00,181.25,181.25,181.02,181.04,2501.0,165.8487,165.8487,165.6383,165.6566,2501.0
2021-10-25 11:30:00,181.09,181.31,181.09,181.23,2033.0,165.7023,165.9036,165.7023,165.8304,2033.0
2021-10-25 11:40:00,181.28,181.49,181.19,181.2,6146.0,165.8762,166.0683,165.7938,165.803,6146.0
2021-10-25 11:50:00,181.19,181.55,181.19,181.45,2860.0,165.7938,166.1232,165.7938,166.0317,2860.0
2021-10-25 12:00:00,181.46,181.46,181.3,181.37,6283.0,166.0409,166.0409,165.8945,165.9585,6283.0
2021-10-25 12:10:00,181.34,181.47,181.28,181.29,3178.0,165.9311,166.05,165.8762,165.8853,3178.0
2021-10-25 12:20:00,181.32,181.34,181.15,181.15,3177.0,165.9128,165.9311,165.7572,165.7572,3177.0
2021-10-25 12:30:00,181.12,181.14,180.93,180.93,3926.0,165.7298,165.7481,165.5559,165.5559,3926.0
2021-10-25 12:40:00,180.9,180.91,180.72,180.81,2616.0,165.5285,165.5376,165.3638,165.4461,2616.0
2021-10-25 12:50:00,180.74,180.87,180.74,180.87,3122.0,165.3821,165.501,165.3821,165.501,3122.0
2021-10-25 13:00:00,180.86,181.09,180.85,181.02,7221.0,165.4919,165.7023,165.4827,165.6383,7221.0
2021-10-25 13:10:00,181.06,181.13,180.77,180.8,14515.0,165.6749,165.7389,165.4095,165.437,14515.0
2021-10-25 13:20:00,180.84,180.95,180.76,180.92,5995.0,165.4736,165.5742,165.4004,165.5468,5995.0
2021-10-25 13:30:00,180.99,181.0,180.88,180.99,4723.0,165.6108,165.62,165.5102,165.6108,4723.0
2021-10-25 13:40:00,180.94,181.12,180.93,181.05,10689.0,165.5651,165.7298,165.5559,165.6657,10689.0
2021-10-25 13:50:00,181.06,181.13,180.98,180.99,7447.0,165.6749,165.7389,165.6017,165.6108,7447.0
2021-10-25 14:00:00,180.98,181.21,180.92,181.03,7621.0,165.6017,165.8121,165.5468,165.6474,7621.0
2021-10-25 14:10:00,180.98,181.03,180.9,181.03,5853.0,165.6017,165.6474,165.5285,165.6474,5853.0
2021-10-25 14:20:00,180.99,181.08,180.92,180.94,6728.0,165.6108,165.6932,165.5468,165.5651,6728.0
2021-10-25 14:30:00,180.95,180.99,180.77,180.77,4067.0,165.5742,165.6108,165.4095,165.4095,4067.0
2021-10-25 14:40:00,180.76,180.8,180.68,180.8,4644.0,165.4004,165.437,165.3271,165.437,4644.0
2021-10-25 14:50:00,180.71,180.79,180.69,180.7,3358.0,165.3546,165.4278,165.3363,165.3455,3358.0
2021-10-25 15:00:00,180.74,180.79,180.49,180.52,10615.0,165.3821,165.4278,165.1533,165.1807,10615.0
2021-10-25 15:10:00,180.49,180.51,180.3,180.3,5611.0,165.1533,165.1716,164.9794,164.9794,5611.0
2021-10-25 15:20:00,180.28,180.32,180.14,180.26,10439.0,164.9611,164.9977,164.833,164.9428,10439.0
2021-10-25 15:30:00,180.24,180.63,180.21,180.58,17725.0,164.9245,165.2814,164.8971,165.2356,17725.0
2021-10-25 15:40:00,180.54,180.54,180.17,180.31,26154.0,165.199,165.199,164.8605,164.9886,26154.0
2021-10-25 15:50:00,180.28,180.31,180.11,180.23,70082.0,164.9611,164.9886,164.8056,164.9154,70082.0
2021-10-26 09:30:00,180.88,181.44,180.25,180.85,9784.0,165.5102,166.0226,164.9337,165.4827,9784.0
2021-10-26 09:40:00,180.71,180.84,180.22,180.59,3222.0,165.3546,165.4736,164.9062,165.2448,3222.0
2021-10-26 09:50:00,180.78,180.86,180.52,180.66,4905.0,165.4187,165.4919,165.1807,165.3088,4905.0
2021-10-26 10:00:00,180.71,181.12,180.7,180.87,11929.0,165.3546,165.7298,165.3455,165.501,11929.0
2021-10-26 10:10:00,180.89,181.26,180.82,181.16,8819.0,165.5193,165.8579,165.4553,165.7664,8819.0
2021-10-26 10:20:00,181.25,181.35,181.08,181.2,7174.0,165.8487,165.9402,165.6932,165.803,7174.0
2021-10-26 10:30:00,181.18,181.41,181.05,181.37,7359.0,165.7847,165.9951,165.6657,165.9585,7359.0
2021-10-26 10:40:00,181.29,181.34,180.96,181.28,8024.0,165.8853,165.9311,165.5834,165.8762,8024.0
2021-10-26 10:50:00,181.35,181.44,181.01,181.22,6418.0,165.9402,166.0226,165.6291,165.8213,6418.0
2021-10-26 11:00:00,181.27,181.62,181.27,181.5,7210.0,165.867,166.1873,165.867,166.0775,7210.0
2021-10-26 11:10:00,181.47,181.62,181.4,181.53,10669.0,166.05,166.1873,165.986,166.1049,10669.0
2021-10-26 11:20:00,181.52,181.65,181.51,181.57,4732.0,166.0958,166.2147,166.0866,166.1415,4732.0
2021-10-26 11:30:00,181.62,181.77,181.56,181.77,6222.0,166.1873,166.3245,166.1324,166.3245,6222.0
2021-10-26 11:40:00,181.86,181.9,181.72,181.78,11199.0,166.4069,166.4435,166.2788,166.3337,11199.0
2021-10-26 11:50:00,181.75,181.78,181.49,181.71,8623.0,166.3062,166.3337,166.0683,166.2696,8623.0
2021-10-26 12:00:00,181.61,181.92,181.6,181.92,2946.0,166.1781,166.4618,166.169,166.4618,2946.0
2021-10-26 12:10:00,181.78,181.78,181.47,181.48,5192.0,166.3337,166.3337,166.05,166.0592,5192.0
2021-10-26 12:20:00,181.47,181.5,181.26,181.5,3880.0,166.05,166.0775,165.8579,166.0775,3880.0
2021-10-26 12:30:00,181.44,181.65,181.38,181.65,2807.0,166.0226,166.2147,165.9677,166.2147,2807.0
2021-10-26 12:40:00,181.67,182.03,181.67,181.95,10325.0,166.233,166.5624,166.233,166.4892,10325.0
2021-10-26 12:50:00,181.91,181.92,181.76,181.92,10711.0,166.4526,166.4618,166.3154,166.4618,10711.0
2021-10-26 13:00:00,181.91,181.91,181.74,181.81,4582.0,166.4526,166.4526,166.2971,166.3611,4582.0
2021-10-26 13:10:00,181.78,181.98,181.7,181.9,3171.0,166.3337,166.5167,166.2605,166.4435,3171.0
2021-10-26 13:20:00,181.9,182.0,181.8,181.97,4901.0,166.4435,166.535,166.352,166.5075,4901.0
2021-10-26 13:30:00,181.97,182.01,181.67,181.87,6442.0,166.5075,166.5441,166.233,166.416,6442.0
2021-10-26 13:40:00,181.88,181.88,181.73,181.82,4322.0,166.4252,166.4252,166.2879,166.3703,4322.0
2021-10-26 13:50:00,181.77,181.81,181.66,181.68,6375.0,166.3245,166.3611,166.2239,166.2422,6375.0
2021-10-26 14:00:00,181.72,181.84,181.65,181.66,4910.0,166.2788,166.3886,166.2147,166.2239,4910.0
2021-10-26 14:10:00,181.66,181.84,181.66,181.76,6440.0,166.2239,166.3886,166.2239,166.3154,6440.0
2021-10-26 14:20:00,181.73,181.78,181.64,181.65,8214.0,166.2879,166.3337,166.2056,166.2147,8214.0
2021-10-26 14:30:00,181.65,181.7,181.52,181.52,10357.0,166.2147,166.2605,166.0958,166.0958,10357.0
2021-10-26 14:40:00,181.54,181.78,181.5,181.76,7576.0,166.1141,166.3337,166.0775,166.3154,7576.0
2021-10-26 14:50:00,181.76,181.97,181.73,181.91,5868.0,166.3154,166.5075,166.2879,166.4526,5868.0
2021-10-26 15:00:00,181.94,181.95,181.75,181.88,23222.0,166.4801,166.4892,166.3062,166.4252,23222.0
2021-10-26 15:10:00,181.89,182.18,181.88,182.11,9311.0,166.4343,166.6997,166.4252,166.6356,9311.0
2021-10-26 15:20:00,182.11,182.32,182.11,182.21,7363.0,166.6356,166.8278,166.6356,166.7271,7363.0
2021-10-26 15:30:00,182.21,182.31,182.12,182.16,12232.0,166.7271,166.8186,166.6448,166.6814,12232.0
2021-10-26 15:40:00,182.2,182.23,182.07,182.09,18338.0,166.718,166.7454,166.599,166.6173,18338.0
2021-10-26 15:50:00,182.07,182.15,181.67,181.75,55959.0,166.599,166.6722,166.233,166.3062,55959.0
2021-10-27 09:30:00,182.42,182.61,181.79,182.04,24734.0,166.9193,167.0932,166.3428,166.5716,24734.0
2021-10-27 09:40:00,182.01,182.38,181.77,182.38,20577.0,166.5441,166.8827,166.3245,166.8827,20577.0
2021-10-27 09:50:00,182.34,182.49,182.0,182.29,25116.0,166.8461,166.9833,166.535,166.8003,25116.0
2021-10-27 10:00:00,182.32,182.44,181.09,181.09,23710.0,166.8278,166.9376,165.7023,165.7023,23710.0
2021-10-27 10:10:00,181.09,181.8,180.91,181.06,11075.0,165.7023,166.352,165.5376,165.6749,11075.0
2021-10-27 10:20:00,181.18,181.25,180.39,181.0,7785.0,165.7847,165.8487,165.0618,165.62,7785.0
2021-10-27 10:30:00,180.9,181.3,180.79,181.04,8865.0,165.5285,165.8945,165.4278,165.6566,8865.0
2021-10-27 10:40:00,181.03,181.09,180.84,180.86,11826.0,165.6474,165.7023,165.4736,165.4919,11826.0
2021-10-27 10:50:00,180.92,180.92,180.67,180.81,20151.0,165.5468,165.5468,165.318,165.4461,20151.0
2021-10-27 11:00:00,180.77,180.88,180.6,180.62,11668.0,165.4095,165.5102,165.2539,165.2722,11668.0
2021-10-27 11:10:00,180.61,180.75,180.42,180.65,5911.0,165.2631,165.3912,165.0892,165.2997,5911.0
2021-10-27 11:20:00,180.7,180.78,180.55,180.58,12934.0,165.3455,165.4187,165.2082,165.2356,12934.0
2021-10-27 11:30:00,180.5,180.54,180.22,180.42,11652.0,165.1624,165.199,164.9062,165.0892,11652.0
2021-10-27 11:40:00,180.44,180.51,180.27,180.37,8497.0,165.1075,165.1716,164.952,165.0435,8497.0
2021-10-27 11:50:00,180.44,180.53,180.08,180.1,9687.0,165.1075,165.1899,164.7781,164.7964,9687.0
2021-10-27 12:00:00,180.2,180.24,180.02,180.19,11775.0,164.8879,164.9245,164.7232,164.8788,11775.0
2021-10-27 12:10:00,180.2,180.29,180.03,180.03,6044.0,164.8879,164.9703,164.7324,164.7324,6044.0
2021-10-27 12:20:00,180.03,180.25,179.95,180.09,12862.0,164.7324,164.9337,164.6592,164.7873,12862.0
2021-10-27 12:30:00,180.11,180.11,179.65,179.74,13636.0,164.8056,164.8056,164.3847,164.467,13636.0
2021-10-27 12:40:00,179.65,179.73,179.34,179.4,7386.0,164.3847,164.4579,164.101,164.1559,7386.0
2021-10-27 12:50:00,179.37,179.39,178.87,178.91,24898.0,164.1285,164.1468,163.6709,163.7076,24898.0
2021-10-27 13:00:00,178.98,178.98,178.63,178.71,11155.0,163.7716,163.7716,163.4513,163.5245,11155.0
2021-10-27 13:10:00,178.62,178.89,178.61,178.87,20919.0,163.4422,163.6893,163.433,163.6709,20919.0
2021-10-27 13:20:00,178.88,179.04,178.77,179.03,9872.0,163.6801,163.8265,163.5794,163.8174,9872.0
2021-10-27 13:30:00,179.02,179.4,178.92,179.4,11850.0,163.8082,164.1559,163.7167,164.1559,11850.0
2021-10-27 13:40:00,179.41,179.54,179.29,179.51,8002.0,164.1651,164.284,164.0553,164.2566,8002.0
2021-10-27 13:50:00,179.59,179.88,179.53,179.83,5928.0,164.3298,164.5951,164.2749,164.5494,5928.0
2021-10-27 14:00:00,179.86,180.1,179.85,179.94,10501.0,164.5768,164.7964,164.5677,164.65,10501.0
2021-10-27 14:10:00,179.9,180.23,179.77,180.16,7816.0,164.6134,164.9154,164.4945,164.8513,7816.0
2021-10-27 14:20:00,180.21,180.36,180.08,180.23,9810.0,164.8971,165.0343,164.7781,164.9154,9810.0
2021-10-27 14:30:00,180.24,180.29,180.1,180.22,10680.0,164.9245,164.9703,164.7964,164.9062,10680.0
2021-10-27 14:40:00,180.21,180.24,180.03,180.16,6100.0,164.8971,164.9245,164.7324,164.8513,6100.0
2021-10-27 14:50:00,180.17,180.33,180.1,180.27,11805.0,164.8605,165.0069,164.7964,164.952,11805.0
2021-10-27 15:00:00,180.26,180.33,179.99,180.06,15250.0,164.9428,165.0069,164.6958,164.7598,15250.0
2021-10-27 15:10:00,180.07,180.18,179.89,179.92,17963.0,164.769,164.8696,164.6043,164.6317,17963.0
2021-10-27 15:20:00,179.94,179.95,179.62,179.85,27545.0,164.65,164.6592,164.3572,164.5677,27545.0
2021-10-27 15:30:00,179.86,179.97,179.58,179.71,31229.0,164.5768,164.6775,164.3206,164.4396,31229.0
2021-10-27 15:40:00,179.68,179.73,179.5,179.53,28725.0,164.4121,164.4579,164.2474,164.2749,28725.0
2021-10-27 15:50:00,179.58,179.68,179.36,179.51,84823.0,164.3206,164.4121,164.1193,164.2566,84823.0
2021-10-28 09:30:00,178.8,179.94,178.0,179.49,100625.0,163.6069,164.65,162.8749,164.2383,100625.0
2021-10-28 09:40:00,179.55,179.66,178.73,179.45,120848.0,164.2932,164.3938,163.5428,164.2017,120848.0
2021-10-28 09:50:00,179.45,179.86,179.34,179.69,16878.0,164.2017,164.5768,164.101,164.4213,16878.0
2021-10-28 10:00:00,179.88,181.2,179.8,181.19,35558.0,164.5951,165.803,164.5219,165.7938,35558.0
2021-10-28 10:10:00,181.05,181.05,179.75,180.97,32707.0,165.6657,165.6657,164.4762,165.5925,32707.0
2021-10-28 10:20:00,180.99,181.08,180.72,180.91,26129.0,165.6108,165.6932,165.3638,165.5376,26129.0
2021-10-28 10:30:00,180.91,181.64,180.58,181.53,24467.0,165.5376,166.2056,165.2356,166.1049,24467.0
2021-10-28 10:40:00,181.53,181.92,181.07,181.58,24226.0,166.1049,166.4618,165.684,166.1507,24226.0
2021-10-28 10:50:00,181.66,181.81,181.04,181.13,31584.0,166.2239,166.3611,165.6566,165.7389,31584.0
2021-10-28 11:00:00,181.18,181.27,180.79,180.83,24862.0,165.7847,165.867,165.4278,165.4644,24862.0
2021-10-28 11:10:00,180.91,181.04,180.6,180.66,31318.0,165.5376,165.6566,165.2539,165.3088,31318.0
2021-10-28 11:20:00,180.66,180.66,179.79,179.93,84754.0,165.3088,165.3088,164.5128,164.6409,84754.0
2021-10-28 11:30:00,179.91,180.29,179.63,180.29,39358.0,164.6226,164.9703,164.3664,164.9703,39358.0
2021-10-28 11:40:00,180.26,180.38,179.31,179.36,30055.0,164.9428,165.0526,164.0736,164.1193,30055.0
2021-10-28 11:50:00,179.36,179.8,179.3,179.77,21519.0,164.1193,164.5219,164.0644,164.4945,21519.0
2021-10-28 12:00:00,179.77,180.32,179.77,180.32,28234.0,164.4945,164.9977,164.4945,164.9977,28234.0
2021-10-28 12:10:00,180.3,180.43,179.98,180.15,14438.0,164.9794,165.0984,164.6866,164.8422,14438.0
2021-10-28 12:20:00,180.14,180.16,179.91,180.01,41308.0,164.833,164.8513,164.6226,164.7141,41308.0
2021-10-28 12:30:00,179.96,180.01,179.66,179.87,12713.0,164.6683,164.7141,164.3938,164.586,12713.0
2021-10-28 12:40:00,179.84,179.85,179.61,179.61,18038.0,164.5585,164.5677,164.3481,164.3481,18038.0
2021-10-28 12:50:00,179.6,179.82,179.54,179.58,41357.0,164.3389,164.5402,164.284,164.3206,41357.0
2021-10-28 13:00:00,179.58,179.9,179.52,179.85,19200.0,164.3206,164.6134,164.2657,164.5677,19200.0
2021-10-28 13:10:00,179.79,179.96,179.73,179.75,17180.0,164.5128,164.6683,164.4579,164.4762,17180.0
2021-10-28 13:20:00,179.78,179.86,179.69,179.86,11037.0,164.5036,164.5768,164.4213,164.5768,11037.0
2021-10-28 13:30:00,179.82,180.18,179.76,180.01,5727.0,164.5402,164.8696,164.4853,164.7141,5727.0
2021-10-28 13:40:00,180.05,180.39,180.05,180.21,9100.0,164.7507,165.0618,164.7507,164.8971,9100.0
2021-10-28 13:50:00,180.22,180.3,180.07,180.07,10475.0,164.9062,164.9794,164.769,164.769,10475.0
2021-10-28 14:00:00,180.09,180.52,180.04,180.43,11252.0,164.7873,165.1807,164.7415,165.0984,11252.0
2021-10-28 14:10:00,180.42,180.65,180.38,180.42,18371.0,165.0892,165.2997,165.0526,165.0892,18371.0
2021-10-28 14:20:00,180.44,180.56,180.23,180.46,11711.0,165.1075,165.2173,164.9154,165.1258,11711.0
2021-10-28 14:30:00,180.51,180.51,180.1,180.21,12874.0,165.1716,165.1716,164.7964,164.8971,12874.0
2021-10-28 14:40:00,180.24,180.4,180.2,180.26,11504.0,164.9245,165.0709,164.8879,164.9428,11504.0
2021-10-28 14:50:00,180.28,180.28,179.97,180.09,13584.0,164.9611,164.9611,164.6775,164.7873,13584.0
2021-10-28 15:00:00,180.08,180.15,179.94,180.04,22263.0,164.7781,164.8422,164.65,164.7415,22263.0
2021-10-28 15:10:00,180.06,180.16,179.95,180.01,23031.0,164.7598,164.8513,164.6592,164.7141,23031.0
2021-10-28 15:20:00,179.97,180.15,179.76,179.76,21212.0,164.6775,164.8422,164.4853,164.4853,21212.0
2021-10-28 15:30:00,179.75,179.75,179.36,179.37,27372.0,164.4762,164.4762,164.1193,164.1285,27372.0
2021-10-28 15:40:00,179.41,179.44,178.55,178.75,75889.0,164.1651,164.1925,163.3781,163.5611,75889.0
2021-10-28 15:50:00,178.75,179.57,178.65,179.41,231591.0,163.5611,164.3115,163.4696,164.1651,231591.0
2021-10-29 09:30:00,176.22,178.25,175.81,177.81,38626.0,161.2461,163.1036,160.871,162.701,38626.0
2021-10-29 09:40:00,177.59,178.16,177.52,177.78,7509.0,162.4997,163.0213,162.4357,162.6736,7509.0
2021-10-29 09:50:00,177.96,177.98,177.03,177.14,9816.0,162.8383,162.8566,161.9873,162.088,9816.0
2021-10-29 10:00:00,177.07,177.84,176.99,177.69,9226.0,162.0239,162.7285,161.9507,162.5912,9226.0
2021-10-29 10:10:00,177.66,178.0,177.51,177.89,10564.0,162.5638,162.8749,162.4265,162.7742,10564.0
2021-10-29 10:20:00,177.96,178.1,177.53,177.65,6224.0,162.8383,162.9664,162.4448,162.5546,6224.0
2021-10-29 10:30:00,177.6,177.73,177.08,177.26,6993.0,162.5089,162.6278,162.0331,162.1978,6993.0
2021-10-29 10:40:00,177.31,177.51,177.24,177.4,8433.0,162.2435,162.4265,162.1795,162.3259,8433.0
2021-10-29 10:50:00,177.36,177.46,176.97,177.15,9823.0,162.2893,162.3808,161.9324,162.0971,9823.0
2021-10-29 11:00:00,177.16,177.24,176.95,177.09,8007.0,162.1063,162.1795,161.9141,162.0422,8007.0
2021-10-29 11:10:00,177.05,177.19,176.46,176.46,8415.0,162.0056,162.1337,161.4657,161.4657,8415.0
2021-10-29 11:20:00,176.41,176.41,176.09,176.12,5372.0,161.42,161.42,161.1272,161.1546,5372.0
2021-10-29 11:30:00,176.12,176.22,175.78,175.8,7692.0,161.1546,161.2461,160.8435,160.8618,7692.0
2021-10-29 11:40:00,175.76,176.02,175.69,175.99,5810.0,160.8252,161.0631,160.7612,161.0357,5810.0
2021-10-29 11:50:00,175.98,176.24,175.94,176.1,9141.0,161.0265,161.2644,160.9899,161.1363,9141.0
2021-10-29 12:00:00,176.07,176.23,176.0,176.23,6899.0,161.1089,161.2553,161.0448,161.2553,6899.0
2021-10-29 12:10:00,176.26,176.37,176.19,176.33,4490.0,161.2827,161.3834,161.2187,161.3468,4490.0
2021-10-29 12:20:00,176.35,176.62,176.34,176.51,5606.0,161.3651,161.6121,161.3559,161.5115,5606.0
2021-10-29 12:30:00,176.47,176.48,176.38,176.38,3142.0,161.4749,161.484,161.3925,161.3925,3142.0
2021-10-29 12:40:00,176.39,176.43,176.22,176.39,7821.0,161.4017,161.4383,161.2461,161.4017,7821.0
2021-10-29 12:50:00,176.36,176.48,176.36,176.38,3474.0,161.3742,161.484,161.3742,161.3925,3474.0
2021-10-29 13:00:00,176.37,176.37,176.19,176.24,4639.0,161.3834,161.3834,161.2187,161.2644,4639.0
2021-10-29 13:10:00,176.24,176.24,176.02,176.08,2131.0,161.2644,161.2644,161.0631,161.118,2131.0
2021-10-29 13:20:00,176.06,176.35,176.06,176.32,6117.0,161.0997,161.3651,161.0997,161.3376,6117.0
2021-10-29 13:30:00,176.28,176.44,176.22,176.26,7454.0,161.301,161.4474,161.2461,161.2827,7454.0
2021-10-29 13:40:00,176.23,176.32,176.18,176.22,4251.0,161.2553,161.3376,161.2095,161.2461,4251.0
2021-10-29 13:50:00,176.2,176.28,176.14,176.25,4768.0,161.2278,161.301,161.1729,161.2736,4768.0
2021-10-29 14:00:00,176.21,176.21,175.73,175.73,7644.0,161.237,161.237,160.7978,160.7978,7644.0
2021-10-29 14:10:00,175.76,175.78,175.58,175.71,11464.0,160.8252,160.8435,160.6605,160.7795,11464.0
2021-10-29 14:20:00,175.71,175.78,175.46,175.47,5819.0,160.7795,160.8435,160.5507,160.5599,5819.0
2021-10-29 14:30:00,175.47,175.64,175.42,175.5,8941.0,160.5599,160.7154,160.5141,160.5873,8941.0
2021-10-29 14:40:00,175.51,175.63,175.36,175.38,8071.0,160.5965,160.7063,160.4592,160.4775,8071.0
2021-10-29 14:50:00,175.41,175.47,175.02,175.07,6566.0,160.505,160.5599,160.1481,160.1938,6566.0
2021-10-29 15:00:00,175.02,175.32,174.96,175.09,9828.0,160.1481,160.4226,160.0932,160.2121,9828.0
2021-10-29 15:10:00,175.06,175.06,174.55,174.67,7097.0,160.1847,160.1847,159.718,159.8278,7097.0
2021-10-29 15:20:00,174.68,174.94,174.47,174.66,7515.0,159.837,160.0749,159.6448,159.8187,7515.0
2021-10-29 15:30:00,174.67,174.79,174.39,174.69,20672.0,159.8278,159.9376,159.5716,159.8461,20672.0
2021-10-29 15:40:00,174.7,175.01,174.69,174.83,32315.0,159.8553,160.1389,159.8461,159.9742,32315.0
2021-10-29 15:50:00,174.82,175.36,174.76,175.33,153007.0,159.9651,160.4592,159.9102,160.4318,153007.0
2021-11-01 09:30:00,175.4,175.87,175.18,175.54,11974.0,160.4958,160.9259,160.2945,160.6239,11974.0
2021-11-01 09:40:00,175.76,175.98,175.22,175.42,8695.0,160.8252,161.0265,160.3311,160.5141,8695.0
2021-11-01 09:50:00,175.4,175.77,174.83,175.77,18880.0,160.4958,160.8344,159.9742,160.8344,18880.0
2021-11-01 10:00:00,175.58,176.15,175.0,175.12,14981.0,160.6605,161.1821,160.1298,160.2396,14981.0
2021-11-01 10:10:00,175.09,175.18,174.6,174.79,10495.0,160.2121,160.2945,159.7638,159.9376,10495.0
2021-11-01 10:20:00,174.68,174.69,174.25,174.48,5876.0,159.837,159.8461,159.4435,159.654,5876.0
2021-11-01 10:30:00,174.37,174.68,174.05,174.12,6516.0,159.5533,159.837,159.2605,159.3246,6516.0
2021-11-01 10:40:00,174.12,174.26,173.93,173.99,6589.0,159.3246,159.4527,159.1507,159.2056,6589.0
2021-11-01 10:50:00,174.05,174.65,174.04,174.65,6153.0,159.2605,159.8095,159.2514,159.8095,6153.0
2021-11-01 11:00:00,174.66,175.15,174.64,174.78,20694.0,159.8187,160.267,159.8004,159.9285,20694.0
2021-11-01 11:10:00,174.78,174.92,174.68,174.78,10757.0,159.9285,160.0566,159.837,159.9285,10757.0
2021-11-01 11:20:00,174.73,174.87,174.67,174.73,9120.0,159.8827,160.0108,159.8278,159.8827,9120.0
2021-11-01 11:30:00,174.7,175.18,174.68,175.15,14053.0,159.8553,160.2945,159.837,160.267,14053.0
2021-11-01 11:40:00,175.12,175.53,175.09,175.48,6333.0,160.2396,160.6148,160.2121,160.569,6333.0
2021-11-01 11:50:00,175.44,175.71,175.36,175.69,5749.0,160.5324,160.7795,160.4592,160.7612,5749.0
2021-11-01 12:00:00,175.71,175.89,175.52,175.54,18642.0,160.7795,160.9442,160.6056,160.6239,18642.0
2021-11-01 12:10:00,175.56,175.58,175.25,175.29,21906.0,160.6422,160.6605,160.3586,160.3952,21906.0
2021-11-01 12:20:00,175.37,175.49,175.25,175.4,12453.0,160.4684,160.5782,160.3586,160.4958,12453.0
2021-11-01 12:30:00,175.4,176.04,175.4,175.96,7117.0,160.4958,161.0814,160.4958,161.0082,7117.0
2021-11-01 12:40:00,175.94,176.07,175.53,175.85,11931.0,160.9899,161.1089,160.6148,160.9076,11931.0
2021-11-01 12:50:00,175.83,176.2,175.79,176.07,8158.0,160.8893,161.2278,160.8527,161.1089,8158.0
2021-11-01 13:00:00,176.04,176.04,175.9,176.03,7359.0,161.0814,161.0814,160.9533,161.0723,7359.0
2021-11-01 13:10:00,175.96,176.03,175.86,176.0,6151.0,161.0082,161.0723,160.9167,161.0448,6151.0
2021-11-01 13:20:00,176.03,176.05,175.89,175.89,5868.0,161.0723,161.0906,160.9442,160.9442,5868.0
2021-11-01 13:30:00,175.85,175.86,175.34,175.45,9667.0,160.9076,160.9167,160.4409,160.5416,9667.0
2021-11-01 13:40:00,175.46,175.5,175.21,175.27,10968.0,160.5507,160.5873,160.3219,160.3769,10968.0
2021-11-01 13:50:00,175.19,175.27,175.11,175.19,3832.0,160.3036,160.3769,160.2304,160.3036,3832.0
2021-11-01 14:00:00,175.21,175.26,174.89,174.96,6182.0,160.3219,160.3677,160.0291,160.0932,6182.0
2021-11-01 14:10:00,174.97,175.09,174.92,175.09,4558.0,160.1023,160.2121,160.0566,160.2121,4558.0
2021-11-01 14:20:00,175.06,175.06,174.76,174.85,4848.0,160.1847,160.1847,159.9102,159.9925,4848.0
2021-11-01 14:30:00,174.85,175.2,174.85,175.15,5482.0,159.9925,160.3128,159.9925,160.267,5482.0
2021-11-01 14:40:00,175.22,175.22,175.06,175.12,3002.0,160.3311,160.3311,160.1847,160.2396,3002.0
2021-11-01 14:50:00,175.06,175.11,174.88,174.99,6734.0,160.1847,160.2304,160.02,160.1206,6734.0
2021-11-01 15:00:00,174.97,175.01,174.89,175.01,4412.0,160.1023,160.1389,160.0291,160.1389,4412.0
2021-11-01 15:10:00,174.97,174.99,174.86,174.9,8454.0,160.1023,160.1206,160.0017,160.0383,8454.0
2021-11-01 15:20:00,174.9,174.95,174.57,174.63,13147.0,160.0383,160.084,159.7363,159.7912,13147.0
2021-11-01 15:30:00,174.6,174.74,174.33,174.35,11262.0,159.7638,159.8919,159.5167,159.535,11262.0
2021-11-01 15:40:00,174.36,174.51,174.31,174.46,13632.0,159.5442,159.6814,159.4984,159.6357,13632.0
2021-11-01 15:50:00,174.5,174.74,174.5,174.7,69697.0,159.6723,159.8919,159.6723,159.8553,69697.0
2021-11-02 09:30:00,175.27,175.27,173.7,174.09,15042.0,160.3769,160.3769,158.9403,159.2971,15042.0
2021-11-02 09:40:00,174.09,174.18,173.7,173.9,12952.0,159.2971,159.3795,158.9403,159.1233,12952.0
2021-11-02 09:50:00,173.78,173.89,173.5,173.5,12253.0,159.0135,159.1141,158.7573,158.7573,12253.0
2021-11-02 10:00:00,173.5,173.62,172.72,173.38,15535.0,158.7573,158.8671,158.0435,158.6474,15535.0
2021-11-02 10:10:00,173.44,173.75,173.21,173.39,6774.0,158.7024,158.986,158.4919,158.6566,6774.0
2021-11-02 10:20:00,173.67,174.09,173.58,173.89,10863.0,158.9128,159.2971,158.8305,159.1141,10863.0
2021-11-02 10:30:00,173.95,174.0,173.8,173.81,5735.0,159.169,159.2148,159.0318,159.0409,5735.0
2021-11-02 10:40:00,173.81,174.42,173.81,174.39,4353.0,159.0409,159.5991,159.0409,159.5716,4353.0
2021-11-02 10:50:00,174.29,174.41,174.04,174.41,6653.0,159.4801,159.5899,159.2514,159.5899,6653.0
2021-11-02 11:00:00,174.42,174.56,174.22,174.56,5342.0,159.5991,159.7272,159.4161,159.7272,5342.0
2021-11-02 11:10:00,174.52,174.58,174.39,174.43,6041.0,159.6906,159.7455,159.5716,159.6082,6041.0
2021-11-02 11:20:00,174.48,174.51,174.22,174.46,5128.0,159.654,159.6814,159.4161,159.6357,5128.0
2021-11-02 11:30:00,174.43,174.55,174.34,174.47,8217.0,159.6082,159.718,159.5259,159.6448,8217.0
2021-11-02 11:40:00,174.44,174.53,174.33,174.43,6320.0,159.6174,159.6997,159.5167,159.6082,6320.0
2021-11-02 11:50:00,174.42,174.42,174.23,174.31,5300.0,159.5991,159.5991,159.4252,159.4984,5300.0
2021-11-02 12:00:00,174.29,174.37,174.23,174.3,6229.0,159.4801,159.5533,159.4252,159.4893,6229.0
2021-11-02 12:10:00,174.43,174.47,174.33,174.42,4665.0,159.6082,159.6448,159.5167,159.5991,4665.0
2021-11-02 12:20:00,174.42,174.6,174.23,174.41,9667.0,159.5991,159.7638,159.4252,159.5899,9667.0
2021-11-02 12:30:00,174.4,174.76,174.36,174.76,6257.0,159.5808,159.9102,159.5442,159.9102,6257.0
2021-11-02 12:40:00,174.7,174.85,174.43,174.59,10648.0,159.8553,159.9925,159.6082,159.7546,10648.0
2021-11-02 12:50:00,174.59,174.99,174.59,174.93,6925.0,159.7546,160.1206,159.7546,160.0657,6925.0
2021-11-02 13:00:00,174.99,175.21,174.99,175.2,8529.0,160.1206,160.3219,160.1206,160.3128,8529.0
2021-11-02 13:10:00,175.14,175.27,175.08,175.22,8515.0,160.2579,160.3769,160.203,160.3311,8515.0
2021-11-02 13:20:00,175.19,175.26,175.09,175.12,6932.0,160.3036,160.3677,160.2121,160.2396,6932.0
2021-11-02 13:30:00,175.15,175.36,175.0,175.36,4193.0,160.267,160.4592,160.1298,160.4592,4193.0
2021-11-02 13:40:00,175.27,175.31,175.18,175.21,4355.0,160.3769,160.4135,160.2945,160.3219,4355.0
2021-11-02 13:50:00,175.21,175.42,175.12,175.42,5945.0,160.3219,160.5141,160.2396,160.5141,5945.0
2021-11-02 14:00:00,175.44,175.59,175.36,175.5,5929.0,160.5324,160.6697,160.4592,160.5873,5929.0
2021-11-02 14:10:00,175.5,175.84,175.48,175.76,13987.0,160.5873,160.8984,160.569,160.8252,13987.0
2021-11-02 14:20:00,175.73,175.98,175.72,175.94,7605.0,160.7978,161.0265,160.7886,160.9899,7605.0
2021-11-02 14:30:00,175.93,176.06,175.8,176.01,6444.0,160.9808,161.0997,160.8618,161.054,6444.0
2021-11-02 14:40:00,176.01,176.09,175.93,176.03,8465.0,161.054,161.1272,160.9808,161.0723,8465.0
2021-11-02 14:50:00,176.03,176.25,175.99,176.08,5474.0,161.0723,161.2736,161.0357,161.118,5474.0
2021-11-02 15:00:00,176.16,176.27,176.09,176.17,6657.0,161.1912,161.2919,161.1272,161.2004,6657.0
2021-11-02 15:10:00,176.19,176.21,175.87,175.91,4404.0,161.2187,161.237,160.9259,160.9625,4404.0
2021-11-02 15:20:00,175.89,175.93,175.66,175.69,9330.0,160.9442,160.9808,160.7337,160.7612,9330.0
2021-11-02 15:30:00,175.64,175.72,175.4,175.4,10411.0,160.7154,160.7886,160.4958,160.4958,10411.0
2021-11-02 15:40:00,175.32,175.53,175.28,175.33,14641.0,160.4226,160.6148,160.386,160.4318,14641.0
2021-11-02 15:50:00,175.36,175.54,175.22,175.51,52722.0,160.4592,160.6239,160.3311,160.5965,52722.0
2021-11-03 09:30:00,175.51,177.0,175.51,176.96,14456.0,160.5965,161.9598,160.5965,161.9232,14456.0
2021-11-03 09:40:00,177.0,177.0,175.92,176.27,8377.0,161.9598,161.9598,160.9716,161.2919,8377.0
2021-11-03 09:50:00,176.0,176.06,175.7,175.94,8144.0,161.0448,161.0997,160.7703,160.9899,8144.0
2021-11-03 10:00:00,176.04,176.13,175.57,175.69,10139.0,161.0814,161.1638,160.6514,160.7612,10139.0
2021-11-03 10:10:00,175.88,175.88,175.39,175.55,2772.0,160.935,160.935,160.4867,160.6331,2772.0
2021-11-03 10:20:00,175.39,175.42,175.22,175.22,5074.0,160.4867,160.5141,160.3311,160.3311,5074.0
2021-11-03 10:30:00,175.3,175.3,175.1,175.13,4952.0,160.4043,160.4043,160.2213,160.2487,4952.0
2021-11-03 10:40:00,175.2,175.28,175.01,175.17,7724.0,160.3128,160.386,160.1389,160.2853,7724.0
2021-11-03 10:50:00,175.22,175.36,175.1,175.23,7875.0,160.3311,160.4592,160.2213,160.3403,7875.0
2021-11-03 11:00:00,175.19,175.4,175.15,175.33,4575.0,160.3036,160.4958,160.267,160.4318,4575.0
2021-11-03 11:10:00,175.2,175.49,175.08,175.48,10250.0,160.3128,160.5782,160.203,160.569,10250.0
2021-11-03 11:20:00,175.49,175.58,175.24,175.27,4503.0,160.5782,160.6605,160.3494,160.3769,4503.0
2021-11-03 11:30:00,175.26,175.32,175.02,175.02,6893.0,160.3677,160.4226,160.1481,160.1481,6893.0
2021-11-03 11:40:00,175.1,175.13,174.9,174.9,3672.0,160.2213,160.2487,160.0383,160.0383,3672.0
2021-11-03 11:50:00,174.89,175.17,174.89,175.06,4352.0,160.0291,160.2853,160.0291,160.1847,4352.0
2021-11-03 12:00:00,175.04,175.38,175.01,175.38,3367.0,160.1664,160.4775,160.1389,160.4775,3367.0
2021-11-03 12:10:00,175.31,175.47,175.31,175.43,3551.0,160.4135,160.5599,160.4135,160.5233,3551.0
2021-11-03 12:20:00,175.42,175.63,175.35,175.55,3597.0,160.5141,160.7063,160.4501,160.6331,3597.0
2021-11-03 12:30:00,175.59,175.66,175.43,175.55,5139.0,160.6697,160.7337,160.5233,160.6331,5139.0
2021-11-03 12:40:00,175.48,175.54,175.25,175.25,4561.0,160.569,160.6239,160.3586,160.3586,4561.0
2021-11-03 12:50:00,175.31,175.4,175.25,175.37,3613.0,160.4135,160.4958,160.3586,160.4684,3613.0
2021-11-03 13:00:00,175.38,175.38,175.15,175.23,3439.0,160.4775,160.4775,160.267,160.3403,3439.0
2021-11-03 13:10:00,175.28,175.41,175.26,175.36,3063.0,160.386,160.505,160.3677,160.4592,3063.0
2021-11-03 13:20:00,175.34,175.53,175.27,175.45,5007.0,160.4409,160.6148,160.3769,160.5416,5007.0
2021-11-03 13:30:00,175.5,175.69,175.47,175.59,5708.0,160.5873,160.7612,160.5599,160.6697,5708.0
2021-11-03 13:40:00,175.55,175.57,175.32,175.34,5446.0,160.6331,160.6514,160.4226,160.4409,5446.0
2021-11-03 13:50:00,175.36,175.44,175.26,175.4,3661.0,160.4592,160.5324,160.3677,160.4958,3661.0
2021-11-03 14:00:00,175.45,175.83,175.45,175.59,3677.0,160.5416,160.8893,160.5416,160.6697,3677.0
2021-11-03 14:10:00,175.64,175.8,175.49,175.55,3466.0,160.7154,160.8618,160.5782,160.6331,3466.0
2021-11-03 14:20:00,175.44,175.73,175.36,175.54,3634.0,160.5324,160.7978,160.4592,160.6239,3634.0
2021-11-03 14:30:00,175.56,175.76,175.53,175.76,5461.0,160.6422,160.8252,160.6148,160.8252,5461.0
2021-11-03 14:40:00,175.8,176.38,175.76,176.35,7046.0,160.8618,161.3925,160.8252,161.3651,7046.0
2021-11-03 14:50:00,176.29,176.51,176.19,176.19,7789.0,161.3102,161.5115,161.2187,161.2187,7789.0
2021-11-03 15:00:00,176.14,176.32,176.1,176.32,5818.0,161.1729,161.3376,161.1363,161.3376,5818.0
2021-11-03 15:10:00,176.31,176.32,176.02,176.07,4238.0,161.3285,161.3376,161.0631,161.1089,4238.0
2021-11-03 15:20:00,176.08,176.25,175.85,175.87,7001.0,161.118,161.2736,160.9076,160.9259,7001.0
2021-11-03 15:30:00,175.98,176.34,175.87,176.29,11332.0,161.0265,161.3559,160.9259,161.3102,11332.0
2021-11-03 15:40:00,176.34,176.66,176.27,176.66,16430.0,161.3559,161.6487,161.2919,161.6487,16430.0
2021-11-03 15:50:00,176.69,176.69,176.3,176.55,62405.0,161.6762,161.6762,161.3193,161.5481,62405.0
2021-11-04 09:30:00,176.37,176.84,175.69,176.48,9441.0,161.3834,161.8134,160.7612,161.484,9441.0
2021-11-04 09:40:00,176.39,176.69,176.35,176.43,2049.0,161.4017,161.6762,161.3651,161.4383,2049.0
2021-11-04 09:50:00,176.3,176.85,176.3,176.62,6220.0,161.3193,161.8226,161.3193,161.6121,6220.0
2021-11-04 10:00:00,176.62,176.64,175.58,175.74,13073.0,161.6121,161.6304,160.6605,160.8069,13073.0
2021-11-04 10:10:00,175.72,176.14,175.72,175.93,5832.0,160.7886,161.1729,160.7886,160.9808,5832.0
2021-11-04 10:20:00,175.82,176.08,175.68,175.71,2301.0,160.8801,161.118,160.752,160.7795,2301.0
2021-11-04 10:30:00,175.77,176.01,175.64,175.77,10348.0,160.8344,161.054,160.7154,160.8344,10348.0
2021-11-04 10:40:00,175.69,176.01,175.61,175.74,5755.0,160.7612,161.054,160.688,160.8069,5755.0
2021-11-04 10:50:00,175.67,175.8,175.62,175.75,5267.0,160.7429,160.8618,160.6971,160.8161,5267.0
2021-11-04 11:00:00,175.67,175.95,175.67,175.69,3240.0,160.7429,160.9991,160.7429,160.7612,3240.0
2021-11-04 11:10:00,175.64,175.79,175.5,175.78,4963.0,160.7154,160.8527,160.5873,160.8435,4963.0
2021-11-04 11:20:00,175.8,176.16,175.73,176.11,7328.0,160.8618,161.1912,160.7978,161.1455,7328.0
2021-11-04 11:30:00,176.02,176.14,175.73,175.86,4806.0,161.0631,161.1729,160.7978,160.9167,4806.0
2021-11-04 11:40:00,175.72,175.75,175.58,175.58,2702.0,160.7886,160.8161,160.6605,160.6605,2702.0
2021-11-04 11:50:00,175.63,175.7,175.55,175.62,3815.0,160.7063,160.7703,160.6331,160.6971,3815.0
2021-11-04 12:00:00,175.53,175.65,175.45,175.65,5538.0,160.6148,160.7246,160.5416,160.7246,5538.0
2021-11-04 12:10:00,175.62,175.8,175.55,175.55,6137.0,160.6971,160.8618,160.6331,160.6331,6137.0
2021-11-04 12:20:00,175.52,175.79,175.41,175.79,7785.0,160.6056,160.8527,160.505,160.8527,7785.0
2021-11-04 12:30:00,175.76,176.11,175.76,176.11,4103.0,160.8252,161.1455,160.8252,161.1455,4103.0
2021-11-04 12:40:00,176.0,176.01,175.65,175.69,4926.0,161.0448,161.054,160.7246,160.7612,4926.0
2021-11-04 12:50:00,175.68,175.9,175.64,175.68,6825.0,160.752,160.9533,160.7154,160.752,6825.0
2021-11-04 13:00:00,175.69,175.85,175.62,175.84,7860.0,160.7612,160.9076,160.6971,160.8984,7860.0
2021-11-04 13:10:00,175.8,175.8,175.7,175.78,3420.0,160.8618,160.8618,160.7703,160.8435,3420.0
2021-11-04 13:20:00,175.75,175.75,175.26,175.26,3740.0,160.8161,160.8161,160.3677,160.3677,3740.0
2021-11-04 13:30:00,175.25,175.35,175.19,175.26,5800.0,160.3586,160.4501,160.3036,160.3677,5800.0
2021-11-04 13:40:00,175.24,175.32,175.17,175.2,3693.0,160.3494,160.4226,160.2853,160.3128,3693.0
2021-11-04 13:50:00,175.2,175.2,174.9,174.95,4636.0,160.3128,160.3128,160.0383,160.084,4636.0
2021-11-04 14:00:00,174.99,175.01,174.6,174.6,7161.0,160.1206,160.1389,159.7638,159.7638,7161.0
2021-11-04 14:10:00,174.54,174.6,174.41,174.43,7003.0,159.7089,159.7638,159.5899,159.6082,7003.0
2021-11-04 14:20:00,174.47,174.62,174.45,174.52,5002.0,159.6448,159.7821,159.6265,159.6906,5002.0
2021-11-04 14:30:00,174.46,174.8,174.42,174.72,5587.0,159.6357,159.9468,159.5991,159.8736,5587.0
2021-11-04 14:40:00,174.67,174.69,174.54,174.59,4655.0,159.8278,159.8461,159.7089,159.7546,4655.0
2021-11-04 14:50:00,174.58,174.91,174.58,174.91,5836.0,159.7455,160.0474,159.7455,160.0474,5836.0
2021-11-04 15:00:00,174.94,175.05,174.82,175.04,10596.0,160.0749,160.1755,159.9651,160.1664,10596.0
2021-11-04 15:10:00,175.02,175.2,174.84,174.89,5920.0,160.1481,160.3128,159.9834,160.0291,5920.0
2021-11-04 15:20:00,174.92,174.94,174.79,174.85,5943.0,160.0566,160.0749,159.9376,159.9925,5943.0
2021-11-04 15:30:00,174.88,174.94,174.72,174.84,9494.0,160.02,160.0749,159.8736,159.9834,9494.0
2021-11-04 15:40:00,174.89,175.0,174.74,174.91,14769.0,160.0291,160.1298,159.8919,160.0474,14769.0
2021-11-04 15:50:00,174.95,175.37,174.92,175.37,63555.0,160.084,160.4684,160.0566,160.4684,63555.0
2021-11-05 09:30:00,175.93,176.65,175.9,176.41,14201.0,160.9808,161.6396,160.9533,161.42,14201.0
2021-11-05 09:40:00,176.48,176.77,176.25,176.25,5469.0,161.484,161.7494,161.2736,161.2736,5469.0
2021-11-05 09:50:00,176.17,177.06,176.17,176.88,4187.0,161.2004,162.0148,161.2004,161.85,4187.0
2021-11-05 10:00:00,176.79,176.9,176.45,176.7,9387.0,161.7677,161.8683,161.4566,161.6853,9387.0
2021-11-05 10:10:00,176.54,176.54,176.17,176.18,5450.0,161.5389,161.5389,161.2004,161.2095,5450.0
2021-11-05 10:20:00,176.34,176.76,176.25,176.52,5987.0,161.3559,161.7402,161.2736,161.5206,5987.0
2021-11-05 10:30:00,176.63,176.91,176.63,176.82,4603.0,161.6213,161.8775,161.6213,161.7951,4603.0
2021-11-05 10:40:00,176.66,176.93,176.62,176.74,9218.0,161.6487,161.8958,161.6121,161.7219,9218.0
2021-11-05 10:50:00,176.7,176.74,176.43,176.46,4666.0,161.6853,161.7219,161.4383,161.4657,4666.0
2021-11-05 11:00:00,176.62,176.63,176.1,176.17,3053.0,161.6121,161.6213,161.1363,161.2004,3053.0
2021-11-05 11:10:00,176.28,176.35,175.75,175.8,4439.0,161.301,161.3651,160.8161,160.8618,4439.0
2021-11-05 11:20:00,175.81,175.88,175.68,175.88,4853.0,160.871,160.935,160.752,160.935,4853.0
2021-11-05 11:30:00,175.84,175.9,175.5,175.56,4221.0,160.8984,160.9533,160.5873,160.6422,4221.0
2021-11-05 11:40:00,175.69,175.69,175.37,175.57,3039.0,160.7612,160.7612,160.4684,160.6514,3039.0
2021-11-05 11:50:00,175.5,175.53,175.13,175.14,5377.0,160.5873,160.6148,160.2487,160.2579,5377.0
2021-11-05 12:00:00,175.17,175.41,175.13,175.13,5029.0,160.2853,160.505,160.2487,160.2487,5029.0
2021-11-05 12:10:00,175.08,175.22,174.95,175.09,6789.0,160.203,160.3311,160.084,160.2121,6789.0
2021-11-05 12:20:00,175.09,175.27,175.06,175.24,8329.0,160.2121,160.3769,160.1847,160.3494,8329.0
2021-11-05 12:30:00,175.15,175.27,175.1,175.26,3596.0,160.267,160.3769,160.2213,160.3677,3596.0
2021-11-05 12:40:00,175.17,175.32,175.16,175.22,5680.0,160.2853,160.4226,160.2762,160.3311,5680.0
2021-11-05 12:50:00,175.27,175.4,175.26,175.39,4012.0,160.3769,160.4958,160.3677,160.4867,4012.0
2021-11-05 13:00:00,175.5,175.5,175.31,175.34,2977.0,160.5873,160.5873,160.4135,160.4409,2977.0
2021-11-05 13:10:00,175.38,175.4,175.3,175.36,4039.0,160.4775,160.4958,160.4043,160.4592,4039.0
2021-11-05 13:20:00,175.36,175.36,175.1,175.31,8090.0,160.4592,160.4592,160.2213,160.4135,8090.0
2021-11-05 13:30:00,175.35,175.36,175.1,175.13,7959.0,160.4501,160.4592,160.2213,160.2487,7959.0
2021-11-05 13:40:00,175.09,175.14,174.95,175.0,4885.0,160.2121,160.2579,160.084,160.1298,4885.0
2021-11-05 13:50:00,174.98,175.17,174.96,175.17,3969.0,160.1115,160.2853,160.0932,160.2853,3969.0
2021-11-05 14:00:00,175.18,175.28,175.17,175.22,3953.0,160.2945,160.386,160.2853,160.3311,3953.0
2021-11-05 14:10:00,175.18,175.28,175.16,175.24,5210.0,160.2945,160.386,160.2762,160.3494,5210.0
2021-11-05 14:20:00,175.26,175.55,175.23,175.55,8202.0,160.3677,160.6331,160.3403,160.6331,8202.0
2021-11-05 14:30:00,175.51,175.67,175.51,175.63,7673.0,160.5965,160.7429,160.5965,160.7063,7673.0
2021-11-05 14:40:00,175.59,175.73,175.59,175.61,6723.0,160.6697,160.7978,160.6697,160.688,6723.0
2021-11-05 14:50:00,175.64,175.7,175.4,175.48,18097.0,160.7154,160.7703,160.4958,160.569,18097.0
2021-11-05 15:00:00,175.5,175.62,175.43,175.58,3786.0,160.5873,160.6971,160.5233,160.6605,3786.0
2021-11-05 15:10:00,175.61,175.61,175.35,175.51,7601.0,160.688,160.688,160.4501,160.5965,7601.0
2021-11-05 15:20:00,175.44,175.49,175.21,175.36,14068.0,160.5324,160.5782,160.3219,160.4592,14068.0
2021-11-05 15:30:00,175.34,175.67,175.19,175.48,11119.0,160.4409,160.7429,160.3036,160.569,11119.0
2021-11-05 15:40:00,175.47,175.51,175.12,175.28,15430.0,160.5599,160.5965,160.2396,160.386,15430.0
2021-11-05 15:50:00,175.34,175.49,175.07,175.38,55094.0,160.4409,160.5782,160.1938,160.4775,55094.0
2021-11-08 09:30:00,175.87,175.87,174.17,174.17,16218.0,160.9259,160.9259,159.3703,159.3703,16218.0
2021-11-08 09:40:00,174.21,174.21,173.8,174.13,4522.0,159.4069,159.4069,159.0318,159.3337,4522.0
2021-11-08 09:50:00,173.98,174.0,173.38,173.58,4440.0,159.1965,159.2148,158.6474,158.8305,4440.0
2021-11-08 10:00:00,173.6,173.68,173.14,173.14,5807.0,158.8488,158.922,158.4278,158.4278,5807.0
2021-11-08 10:10:00,173.19,173.6,173.15,173.6,4138.0,158.4736,158.8488,158.437,158.8488,4138.0
2021-11-08 10:20:00,173.45,173.74,173.45,173.63,2872.0,158.7115,158.9769,158.7115,158.8762,2872.0
2021-11-08 10:30:00,173.71,173.88,173.61,173.62,4057.0,158.9494,159.105,158.8579,158.8671,4057.0
2021-11-08 10:40:00,173.62,173.72,173.44,173.49,5911.0,158.8671,158.9586,158.7024,158.7481,5911.0
2021-11-08 10:50:00,173.47,173.51,173.35,173.38,15445.0,158.7298,158.7664,158.62,158.6474,15445.0
2021-11-08 11:00:00,173.39,173.57,173.3,173.3,9903.0,158.6566,158.8213,158.5742,158.5742,9903.0
2021-11-08 11:10:00,173.25,173.46,173.15,173.3,9078.0,158.5285,158.7207,158.437,158.5742,9078.0
2021-11-08 11:20:00,173.31,173.42,173.21,173.37,5577.0,158.5834,158.6841,158.4919,158.6383,5577.0
2021-11-08 11:30:00,173.4,173.62,173.3,173.49,8606.0,158.6658,158.8671,158.5742,158.7481,8606.0
2021-11-08 11:40:00,173.53,173.54,173.44,173.5,2100.0,158.7847,158.7939,158.7024,158.7573,2100.0
2021-11-08 11:50:00,173.56,173.56,173.3,173.39,2586.0,158.8122,158.8122,158.5742,158.6566,2586.0
2021-11-08 12:00:00,173.46,173.46,173.27,173.31,4938.0,158.7207,158.7207,158.5468,158.5834,4938.0
2021-11-08 12:10:00,173.33,173.65,173.33,173.58,4072.0,158.6017,158.8945,158.6017,158.8305,4072.0
2021-11-08 12:20:00,173.58,173.64,173.54,173.59,2366.0,158.8305,158.8854,158.7939,158.8396,2366.0
2021-11-08 12:30:00,173.58,173.61,173.44,173.48,4275.0,158.8305,158.8579,158.7024,158.739,4275.0
2021-11-08 12:40:00,173.46,173.47,173.34,173.39,3509.0,158.7207,158.7298,158.6108,158.6566,3509.0
2021-11-08 12:50:00,173.42,173.5,173.34,173.4,3141.0,158.6841,158.7573,158.6108,158.6658,3141.0
2021-11-08 13:00:00,173.37,173.37,173.11,173.12,4813.0,158.6383,158.6383,158.4004,158.4095,4813.0
2021-11-08 13:10:00,173.19,173.52,173.16,173.47,11759.0,158.4736,158.7756,158.4461,158.7298,11759.0
2021-11-08 13:20:00,173.52,173.82,173.52,173.75,5548.0,158.7756,159.0501,158.7756,158.986,5548.0
2021-11-08 13:30:00,173.73,173.91,173.69,173.85,2667.0,158.9677,159.1324,158.9311,159.0775,2667.0
2021-11-08 13:40:00,173.84,174.1,173.83,173.98,3237.0,159.0684,159.3063,159.0592,159.1965,3237.0
2021-11-08 13:50:00,174.02,174.23,173.99,174.23,2888.0,159.2331,159.4252,159.2056,159.4252,2888.0
2021-11-08 14:00:00,174.2,174.23,174.04,174.07,5243.0,159.3978,159.4252,159.2514,159.2788,5243.0
2021-11-08 14:10:00,174.08,174.13,174.01,174.03,4141.0,159.288,159.3337,159.2239,159.2422,4141.0
2021-11-08 14:20:00,174.03,174.13,174.03,174.11,5602.0,159.2422,159.3337,159.2422,159.3154,5602.0
2021-11-08 14:30:00,174.07,174.08,173.83,173.9,6654.0,159.2788,159.288,159.0592,159.1233,6654.0
2021-11-08 14:40:00,173.89,174.04,173.84,174.03,2700.0,159.1141,159.2514,159.0684,159.2422,2700.0
2021-11-08 14:50:00,174.06,174.08,173.87,173.93,6156.0,159.2697,159.288,159.0958,159.1507,6156.0
2021-11-08 15:00:00,173.97,174.1,173.96,174.0,7405.0,159.1873,159.3063,159.1782,159.2148,7405.0
2021-11-08 15:10:00,174.05,174.09,173.94,173.96,7908.0,159.2605,159.2971,159.1599,159.1782,7908.0
2021-11-08 15:20:00,173.94,174.13,173.93,174.07,6188.0,159.1599,159.3337,159.1507,159.2788,6188.0
2021-11-08 15:30:00,174.16,174.61,174.13,174.57,16304.0,159.3612,159.7729,159.3337,159.7363,16304.0
2021-11-08 15:40:00,174.57,174.74,174.57,174.7,20488.0,159.7363,159.8919,159.7363,159.8553,20488.0
2021-11-08 15:50:00,174.74,174.84,174.66,174.74,43236.0,159.8919,159.9834,159.8187,159.8919,43236.0
2021-11-09 09:30:00,174.28,175.06,174.09,174.2,17421.0,159.471,160.1847,159.2971,159.3978,17421.0
2021-11-09 09:40:00,174.29,174.85,174.22,174.72,8093.0,159.4801,159.9925,159.4161,159.8736,8093.0
2021-11-09 09:50:00,174.74,175.35,174.52,175.13,11951.0,159.8919,160.4501,159.6906,160.2487,11951.0
2021-11-09 10:00:00,175.3,175.3,174.62,174.67,9872.0,160.4043,160.4043,159.7821,159.8278,9872.0
2021-11-09 10:10:00,174.75,174.76,174.12,174.49,14499.0,159.901,159.9102,159.3246,159.6631,14499.0
2021-11-09 10:20:00,174.46,174.96,174.45,174.93,5249.0,159.6357,160.0932,159.6265,160.0657,5249.0
2021-11-09 10:30:00,174.84,174.88,174.51,174.51,9365.0,159.9834,160.02,159.6814,159.6814,9365.0
2021-11-09 10:40:00,174.48,174.89,174.32,174.89,5973.0,159.654,160.0291,159.5076,160.0291,5973.0
2021-11-09 10:50:00,174.9,175.02,174.62,174.63,7238.0,160.0383,160.1481,159.7821,159.7912,7238.0
2021-11-09 11:00:00,174.7,175.0,174.63,174.64,6866.0,159.8553,160.1298,159.7912,159.8004,6866.0
2021-11-09 11:10:00,174.67,174.73,174.5,174.67,7534.0,159.8278,159.8827,159.6723,159.8278,7534.0
2021-11-09 11:20:00,174.64,174.85,174.58,174.61,3936.0,159.8004,159.9925,159.7455,159.7729,3936.0
2021-11-09 11:30:00,174.7,175.0,174.57,174.93,6254.0,159.8553,160.1298,159.7363,160.0657,6254.0
2021-11-09 11:40:00,174.96,175.16,174.87,175.09,7309.0,160.0932,160.2762,160.0108,160.2121,7309.0
2021-11-09 11:50:00,175.08,175.08,174.78,175.0,4107.0,160.203,160.203,159.9285,160.1298,4107.0
2021-11-09 12:00:00,174.97,175.28,174.92,175.12,8493.0,160.1023,160.386,160.0566,160.2396,8493.0
2021-11-09 12:10:00,175.09,175.3,175.04,175.22,4379.0,160.2121,160.4043,160.1664,160.3311,4379.0
2021-11-09 12:20:00,175.18,175.34,175.12,175.28,4907.0,160.2945,160.4409,160.2396,160.386,4907.0
2021-11-09 12:30:00,175.27,175.31,175.17,175.25,9473.0,160.3769,160.4135,160.2853,160.3586,9473.0
2021-11-09 12:40:00,175.26,175.4,175.2,175.2,5531.0,160.3677,160.4958,160.3128,160.3128,5531.0
2021-11-09 12:50:00,175.24,175.45,175.24,175.4,7812.0,160.3494,160.5416,160.3494,160.4958,7812.0
2021-11-09 13:00:00,175.42,175.45,175.28,175.3,4793.0,160.5141,160.5416,160.386,160.4043,4793.0
2021-11-09 13:10:00,175.3,175.3,175.22,175.23,5685.0,160.4043,160.4043,160.3311,160.3403,5685.0
2021-11-09 13:20:00,175.27,175.33,175.26,175.3,3774.0,160.3769,160.4318,160.3677,160.4043,3774.0
2021-11-09 13:30:00,175.34,175.42,175.27,175.3,7518.0,160.4409,160.5141,160.3769,160.4043,7518.0
2021-11-09 13:40:00,175.26,175.39,175.26,175.39,3800.0,160.3677,160.4867,160.3677,160.4867,3800.0
2021-11-09 13:50:00,175.38,175.57,175.34,175.53,7520.0,160.4775,160.6514,160.4409,160.6148,7520.0
2021-11-09 14:00:00,175.56,175.62,175.38,175.39,7289.0,160.6422,160.6971,160.4775,160.4867,7289.0
2021-11-09 14:10:00,175.42,175.45,175.26,175.35,3938.0,160.5141,160.5416,160.3677,160.4501,3938.0
2021-11-09 14:20:00,175.34,175.36,175.25,175.28,7006.0,160.4409,160.4592,160.3586,160.386,7006.0
2021-11-09 14:30:00,175.25,175.38,175.2,175.34,6007.0,160.3586,160.4775,160.3128,160.4409,6007.0
2021-11-09 14:40:00,175.36,175.55,175.34,175.55,3157.0,160.4592,160.6331,160.4409,160.6331,3157.0
2021-11-09 14:50:00,175.52,175.53,175.38,175.5,7965.0,160.6056,160.6148,160.4775,160.5873,7965.0
2021-11-09 15:00:00,175.44,175.55,175.44,175.5,5437.0,160.5324,160.6331,160.5324,160.5873,5437.0
2021-11-09 15:10:00,175.53,175.67,175.52,175.65,5643.0,160.6148,160.7429,160.6056,160.7246,5643.0
2021-11-09 15:20:00,175.65,175.65,175.39,175.43,10006.0,160.7246,160.7246,160.4867,160.5233,10006.0
2021-11-09 15:30:00,175.43,175.45,175.24,175.36,8916.0,160.5233,160.5416,160.3494,160.4592,8916.0
2021-11-09 15:40:00,175.39,175.7,175.38,175.65,14448.0,160.4867,160.7703,160.4775,160.7246,14448.0
2021-11-09 15:50:00,175.65,176.2,175.65,176.16,72151.0,160.7246,161.2278,160.7246,161.1912,72151.0
2021-11-10 09:30:00,176.7,177.33,176.41,177.02,15264.0,161.6853,162.2618,161.42,161.9781,15264.0
2021-11-10 09:40:00,177.1,177.26,176.45,176.5,5838.0,162.0514,162.1978,161.4566,161.5023,5838.0
2021-11-10 09:50:00,176.64,177.08,176.58,176.76,9082.0,161.6304,162.0331,161.5755,161.7402,9082.0
2021-11-10 10:00:00,176.78,176.92,176.38,176.77,4760.0,161.7585,161.8866,161.3925,161.7494,4760.0
2021-11-10 10:10:00,176.64,176.64,176.11,176.31,4819.0,161.6304,161.6304,161.1455,161.3285,4819.0
2021-11-10 10:20:00,176.5,176.94,176.5,176.59,5698.0,161.5023,161.9049,161.5023,161.5847,5698.0
2021-11-10 10:30:00,176.62,177.05,176.61,176.89,2829.0,161.6121,162.0056,161.603,161.8592,2829.0
2021-11-10 10:40:00,176.97,177.31,176.95,177.31,3560.0,161.9324,162.2435,161.9141,162.2435,3560.0
2021-11-10 10:50:00,177.39,177.5,177.36,177.47,2044.0,162.3167,162.4174,162.2893,162.3899,2044.0
2021-11-10 11:00:00,177.57,177.72,177.4,177.72,2691.0,162.4814,162.6187,162.3259,162.6187,2691.0
2021-11-10 11:10:00,177.71,177.76,177.63,177.66,5870.0,162.6095,162.6553,162.5363,162.5638,5870.0
2021-11-10 11:20:00,177.76,177.89,177.73,177.76,2960.0,162.6553,162.7742,162.6278,162.6553,2960.0
2021-11-10 11:30:00,177.8,178.12,177.49,177.97,20889.0,162.6919,162.9847,162.4082,162.8474,20889.0
2021-11-10 11:40:00,178.04,178.08,177.95,177.96,2748.0,162.9115,162.9481,162.8291,162.8383,2748.0
2021-11-10 11:50:00,177.96,178.08,177.82,177.99,4633.0,162.8383,162.9481,162.7102,162.8657,4633.0
2021-11-10 12:00:00,178.02,178.24,177.94,178.24,3061.0,162.8932,163.0945,162.82,163.0945,3061.0
2021-11-10 12:10:00,178.22,178.4,178.21,178.22,5989.0,163.0762,163.2409,163.067,163.0762,5989.0
2021-11-10 12:20:00,178.18,178.46,178.18,178.46,4056.0,163.0396,163.2958,163.0396,163.2958,4056.0
2021-11-10 12:30:00,178.47,178.5,178.24,178.33,3368.0,163.3049,163.3324,163.0945,163.1768,3368.0
2021-11-10 12:40:00,178.33,178.35,178.18,178.21,3724.0,163.1768,163.1951,163.0396,163.067,3724.0
2021-11-10 12:50:00,178.21,178.44,178.16,178.35,4182.0,163.067,163.2775,163.0213,163.1951,4182.0
2021-11-10 13:00:00,178.43,178.43,178.15,178.29,5334.0,163.2683,163.2683,163.0121,163.1402,5334.0
2021-11-10 13:10:00,178.25,178.56,178.24,178.52,6224.0,163.1036,163.3873,163.0945,163.3507,6224.0
2021-11-10 13:20:00,178.52,178.7,178.43,178.66,4541.0,163.3507,163.5154,163.2683,163.4788,4541.0
2021-11-10 13:30:00,178.65,178.7,178.58,178.64,2599.0,163.4696,163.5154,163.4056,163.4605,2599.0
2021-11-10 13:40:00,178.61,178.67,178.54,178.66,5609.0,163.433,163.4879,163.369,163.4788,5609.0
2021-11-10 13:50:00,178.66,178.9,178.66,178.9,9147.0,163.4788,163.6984,163.4788,163.6984,9147.0
2021-11-10 14:00:00,178.81,179.0,178.75,178.8,4303.0,163.616,163.7899,163.5611,163.6069,4303.0
2021-11-10 14:10:00,178.81,179.1,178.81,179.09,6073.0,163.616,163.8814,163.616,163.8723,6073.0
2021-11-10 14:20:00,179.09,179.55,179.09,179.55,8313.0,163.8723,164.2932,163.8723,164.2932,8313.0
2021-11-10 14:30:00,179.53,179.54,179.28,179.33,5241.0,164.2749,164.284,164.0461,164.0919,5241.0
2021-11-10 14:40:00,179.37,179.56,179.24,179.41,8675.0,164.1285,164.3023,164.0095,164.1651,8675.0
2021-11-10 14:50:00,179.42,179.56,179.41,179.52,2663.0,164.1742,164.3023,164.1651,164.2657,2663.0
2021-11-10 15:00:00,179.52,179.59,179.04,179.04,5748.0,164.2657,164.3298,163.8265,163.8265,5748.0
2021-11-10 15:10:00,178.99,179.19,178.92,179.08,8862.0,163.7808,163.9638,163.7167,163.8631,8862.0
2021-11-10 15:20:00,179.12,179.26,178.91,179.23,10936.0,163.8997,164.0278,163.7076,164.0004,10936.0
2021-11-10 15:30:00,179.26,179.37,179.07,179.17,11287.0,164.0278,164.1285,163.854,163.9455,11287.0
2021-11-10 15:40:00,179.14,179.86,179.14,179.81,22748.0,163.918,164.5768,163.918,164.5311,22748.0
2021-11-10 15:50:00,179.99,180.0,179.34,179.6,97529.0,164.6958,164.7049,164.101,164.3389,97529.0
2021-11-11 09:30:00,179.55,179.55,178.29,178.93,19729.0,164.2932,164.2932,163.1402,163.7259,19729.0
2021-11-11 09:40:00,178.61,179.09,178.59,178.73,4135.0,163.433,163.8723,163.4147,163.5428,4135.0
2021-11-11 09:50:00,178.58,178.6,177.95,178.24,5847.0,163.4056,163.4239,162.8291,163.0945,5847.0
2021-11-11 10:00:00,178.25,178.5,178.03,178.18,2377.0,163.1036,163.3324,162.9023,163.0396,2377.0
2021-11-11 10:10:00,178.16,178.63,178.01,178.55,3517.0,163.0213,163.4513,162.884,163.3781,3517.0
2021-11-11 10:20:00,178.54,178.62,178.17,178.61,3674.0,163.369,163.4422,163.0304,163.433,3674.0
2021-11-11 10:30:00,178.57,178.78,178.5,178.66,2415.0,163.3964,163.5886,163.3324,163.4788,2415.0
2021-11-11 10:40:00,178.31,178.62,178.15,178.21,4247.0,163.1585,163.4422,163.0121,163.067,4247.0
2021-11-11 10:50:00,178.14,178.14,177.91,178.07,2412.0,163.003,163.003,162.7925,162.9389,2412.0
2021-11-11 11:00:00,178.06,178.13,177.64,177.74,3700.0,162.9298,162.9938,162.5455,162.637,3700.0
2021-11-11 11:10:00,177.79,177.8,177.65,177.8,4225.0,162.6827,162.6919,162.5546,162.6919,4225.0
2021-11-11 11:20:00,177.79,178.08,177.76,178.08,3218.0,162.6827,162.9481,162.6553,162.9481,3218.0
2021-11-11 11:30:00,178.17,178.58,178.12,178.57,4871.0,163.0304,163.4056,162.9847,163.3964,4871.0
2021-11-11 11:40:00,178.53,178.62,178.18,178.2,4808.0,163.3598,163.4422,163.0396,163.0579,4808.0
2021-11-11 11:50:00,178.3,178.34,178.02,178.28,3966.0,163.1494,163.186,162.8932,163.1311,3966.0
2021-11-11 12:00:00,178.47,178.53,178.36,178.45,1402.0,163.3049,163.3598,163.2043,163.2866,1402.0
2021-11-11 12:10:00,178.37,178.52,178.33,178.43,2885.0,163.2134,163.3507,163.1768,163.2683,2885.0
2021-11-11 12:20:00,178.49,178.49,178.32,178.39,2445.0,163.3232,163.3232,163.1677,163.2317,2445.0
2021-11-11 12:30:00,178.36,178.45,178.25,178.28,2233.0,163.2043,163.2866,163.1036,163.1311,2233.0
2021-11-11 12:40:00,178.25,178.27,178.07,178.07,5323.0,163.1036,163.1219,162.9389,162.9389,5323.0
2021-11-11 12:50:00,178.14,178.17,178.03,178.04,2400.0,163.003,163.0304,162.9023,162.9115,2400.0
2021-11-11 13:00:00,177.98,177.98,177.57,177.57,9029.0,162.8566,162.8566,162.4814,162.4814,9029.0
2021-11-11 13:10:00,177.59,177.68,177.49,177.59,9492.0,162.4997,162.5821,162.4082,162.4997,9492.0
2021-11-11 13:20:00,177.63,177.78,177.59,177.78,7506.0,162.5363,162.6736,162.4997,162.6736,7506.0
2021-11-11 13:30:00,177.84,178.07,177.82,177.9,7287.0,162.7285,162.9389,162.7102,162.7834,7287.0
2021-11-11 13:40:00,177.9,177.95,177.82,177.87,3050.0,162.7834,162.8291,162.7102,162.7559,3050.0
2021-11-11 13:50:00,177.86,178.02,177.83,177.96,3902.0,162.7468,162.8932,162.7193,162.8383,3902.0
2021-11-11 14:00:00,177.99,178.35,177.93,178.35,4081.0,162.8657,163.1951,162.8108,163.1951,4081.0
2021-11-11 14:10:00,178.4,178.48,178.36,178.37,2510.0,163.2409,163.3141,163.2043,163.2134,2510.0
2021-11-11 14:20:00,178.36,178.47,178.3,178.36,2317.0,163.2043,163.3049,163.1494,163.2043,2317.0
2021-11-11 14:30:00,178.4,178.47,178.28,178.47,3680.0,163.2409,163.3049,163.1311,163.3049,3680.0
2021-11-11 14:40:00,178.45,178.62,178.44,178.61,4837.0,163.2866,163.4422,163.2775,163.433,4837.0
2021-11-11 14:50:00,178.65,178.67,178.5,178.53,3910.0,163.4696,163.4879,163.3324,163.3598,3910.0
2021-11-11 15:00:00,178.49,178.5,178.23,178.28,6433.0,163.3232,163.3324,163.0853,163.1311,6433.0
2021-11-11 15:10:00,178.3,178.42,178.29,178.33,5175.0,163.1494,163.2592,163.1402,163.1768,5175.0
2021-11-11 15:20:00,178.38,178.42,178.29,178.38,5239.0,163.2226,163.2592,163.1402,163.2226,5239.0
2021-11-11 15:30:00,178.35,178.36,178.21,178.23,8667.0,163.1951,163.2043,163.067,163.0853,8667.0
2021-11-11 15:40:00,178.23,178.34,178.11,178.23,12501.0,163.0853,163.186,162.9755,163.0853,12501.0
2021-11-11 15:50:00,178.27,178.39,178.23,178.35,37461.0,163.1219,163.2317,163.0853,163.1951,37461.0
2021-11-12 09:30:00,178.85,178.97,178.35,178.75,7442.0,163.6526,163.7625,163.1951,163.5611,7442.0
2021-11-12 09:40:00,178.44,178.66,178.16,178.57,2957.0,163.2775,163.4788,163.0213,163.3964,2957.0
2021-11-12 09:50:00,178.33,178.52,177.9,177.92,3158.0,163.1768,163.3507,162.7834,162.8017,3158.0
2021-11-12 10:00:00,177.9,178.15,177.54,178.03,7717.0,162.7834,163.0121,162.454,162.9023,7717.0
2021-11-12 10:10:00,178.2,178.23,177.95,178.18,2945.0,163.0579,163.0853,162.8291,163.0396,2945.0
2021-11-12 10:20:00,178.23,178.31,177.93,177.93,2334.0,163.0853,163.1585,162.8108,162.8108,2334.0
2021-11-12 10:30:00,177.77,178.13,177.77,178.08,2922.0,162.6644,162.9938,162.6644,162.9481,2922.0
2021-11-12 10:40:00,178.1,178.33,177.91,177.91,6411.0,162.9664,163.1768,162.7925,162.7925,6411.0
2021-11-12 10:50:00,177.93,178.26,177.92,178.2,4586.0,162.8108,163.1128,162.8017,163.0579,4586.0
2021-11-12 11:00:00,178.26,178.47,178.23,178.37,10322.0,163.1128,163.3049,163.0853,163.2134,10322.0
2021-11-12 11:10:00,178.34,178.49,178.16,178.49,11461.0,163.186,163.3232,163.0213,163.3232,11461.0
2021-11-12 11:20:00,178.6,178.63,178.34,178.52,4498.0,163.4239,163.4513,163.186,163.3507,4498.0
2021-11-12 11:30:00,178.53,178.6,178.47,178.5,4446.0,163.3598,163.4239,163.3049,163.3324,4446.0
2021-11-12 11:40:00,178.48,178.69,178.47,178.62,2671.0,163.3141,163.5062,163.3049,163.4422,2671.0
2021-11-12 11:50:00,178.54,178.75,178.54,178.75,4062.0,163.369,163.5611,163.369,163.5611,4062.0
2021-11-12 12:00:00,178.75,178.78,178.63,178.65,2176.0,163.5611,163.5886,163.4513,163.4696,2176.0
2021-11-12 12:10:00,178.67,178.76,178.57,178.58,4360.0,163.4879,163.5703,163.3964,163.4056,4360.0
2021-11-12 12:20:00,178.56,178.97,178.54,178.97,3751.0,163.3873,163.7625,163.369,163.7625,3751.0
2021-11-12 12:30:00,178.9,178.94,178.66,178.78,3510.0,163.6984,163.735,163.4788,163.5886,3510.0
2021-11-12 12:40:00,178.72,178.72,178.46,178.47,2600.0,163.5337,163.5337,163.2958,163.3049,2600.0
2021-11-12 12:50:00,178.44,178.44,178.25,178.31,2873.0,163.2775,163.2775,163.1036,163.1585,2873.0
2021-11-12 13:00:00,178.31,178.35,178.2,178.23,3950.0,163.1585,163.1951,163.0579,163.0853,3950.0
2021-11-12 13:10:00,178.17,178.35,178.13,178.21,2050.0,163.0304,163.1951,162.9938,163.067,2050.0
2021-11-12 13:20:00,178.19,178.19,178.08,178.08,2250.0,163.0487,163.0487,162.9481,162.9481,2250.0
2021-11-12 13:30:00,178.16,178.34,178.16,178.26,6502.0,163.0213,163.186,163.0213,163.1128,6502.0
2021-11-12 13:40:00,178.28,178.28,178.18,178.24,2839.0,163.1311,163.1311,163.0396,163.0945,2839.0
2021-11-12 13:50:00,178.25,178.33,178.19,178.19,5288.0,163.1036,163.1768,163.0487,163.0487,5288.0
2021-11-12 14:00:00,178.19,178.19,177.82,177.83,2624.0,163.0487,163.0487,162.7102,162.7193,2624.0
2021-11-12 14:10:00,177.76,177.95,177.76,177.81,3856.0,162.6553,162.8291,162.6553,162.701,3856.0
2021-11-12 14:20:00,177.75,177.76,177.63,177.75,4488.0,162.6461,162.6553,162.5363,162.6461,4488.0
2021-11-12 14:30:00,177.68,177.68,177.55,177.66,6780.0,162.5821,162.5821,162.4631,162.5638,6780.0
2021-11-12 14:40:00,177.72,177.85,177.63,177.85,3958.0,162.6187,162.7376,162.5363,162.7376,3958.0
2021-11-12 14:50:00,177.85,177.91,177.78,177.86,3144.0,162.7376,162.7925,162.6736,162.7468,3144.0
2021-11-12 15:00:00,177.81,177.88,177.66,177.68,7814.0,162.701,162.7651,162.5638,162.5821,7814.0
2021-11-12 15:10:00,177.66,177.92,177.65,177.88,4459.0,162.5638,162.8017,162.5546,162.7651,4459.0
2021-11-12 15:20:00,177.94,178.11,177.88,177.89,6025.0,162.82,162.9755,162.7651,162.7742,6025.0
2021-11-12 15:30:00,177.84,178.11,177.84,177.92,8886.0,162.7285,162.9755,162.7285,162.8017,8886.0
2021-11-12 15:40:00,177.89,177.91,177.55,177.59,13629.0,162.7742,162.7925,162.4631,162.4997,13629.0
2021-11-12 15:50:00,177.58,177.76,177.46,177.7,45348.0,162.4906,162.6553,162.3808,162.6004,45348.0
2021-11-15 09:30:00,178.09,178.48,177.75,177.86,12963.0,162.9572,163.3141,162.6461,162.7468,12963.0
2021-11-15 09:40:00,177.9,177.9,177.5,177.75,4086.0,162.7834,162.7834,162.4174,162.6461,4086.0
2021-11-15 09:50:00,177.74,177.74,177.12,177.3,3580.0,162.637,162.637,162.0697,162.2344,3580.0
2021-11-15 10:00:00,177.15,177.44,177.03,177.4,8094.0,162.0971,162.3625,161.9873,162.3259,8094.0
2021-11-15 10:10:00,177.35,177.67,177.29,177.41,1972.0,162.2801,162.5729,162.2252,162.335,1972.0
2021-11-15 10:20:00,177.61,177.78,177.53,177.62,3791.0,162.518,162.6736,162.4448,162.5272,3791.0
2021-11-15 10:30:00,177.67,177.81,177.43,177.5,5737.0,162.5729,162.701,162.3533,162.4174,5737.0
2021-11-15 10:40:00,177.52,177.86,177.49,177.79,4608.0,162.4357,162.7468,162.4082,162.6827,4608.0
2021-11-15 10:50:00,177.79,177.8,177.55,177.65,3480.0,162.6827,162.6919,162.4631,162.5546,3480.0
2021-11-15 11:00:00,177.66,177.83,177.6,177.67,5367.0,162.5638,162.7193,162.5089,162.5729,5367.0
2021-11-15 11:10:00,177.65,177.93,177.44,177.93,5794.0,162.5546,162.8108,162.3625,162.8108,5794.0
2021-11-15 11:20:00,177.89,178.0,177.72,177.74,3590.0,162.7742,162.8749,162.6187,162.637,3590.0
2021-11-15 11:30:00,177.68,177.68,177.42,177.63,3701.0,162.5821,162.5821,162.3442,162.5363,3701.0
2021-11-15 11:40:00,177.6,177.66,177.37,177.43,3429.0,162.5089,162.5638,162.2984,162.3533,3429.0
2021-11-15 11:50:00,177.43,177.84,177.42,177.78,3463.0,162.3533,162.7285,162.3442,162.6736,3463.0
2021-11-15 12:00:00,177.78,177.81,177.64,177.78,4423.0,162.6736,162.701,162.5455,162.6736,4423.0
2021-11-15 12:10:00,177.83,178.04,177.75,177.93,4616.0,162.7193,162.9115,162.6461,162.8108,4616.0
2021-11-15 12:20:00,177.95,178.05,177.92,178.0,4446.0,162.8291,162.9206,162.8017,162.8749,4446.0
2021-11-15 12:30:00,178.05,178.12,177.85,177.85,5572.0,162.9206,162.9847,162.7376,162.7376,5572.0
2021-11-15 12:40:00,177.84,177.84,177.63,177.65,3926.0,162.7285,162.7285,162.5363,162.5546,3926.0
2021-11-15 12:50:00,177.66,177.85,177.66,177.79,5981.0,162.5638,162.7376,162.5638,162.6827,5981.0
2021-11-15 13:00:00,177.77,177.83,177.71,177.71,3115.0,162.6644,162.7193,162.6095,162.6095,3115.0
2021-11-15 13:10:00,177.75,177.9,177.71,177.72,3579.0,162.6461,162.7834,162.6095,162.6187,3579.0
2021-11-15 13:20:00,177.75,178.02,177.73,177.81,4968.0,162.6461,162.8932,162.6278,162.701,4968.0
2021-11-15 13:30:00,177.88,177.92,177.82,177.92,2477.0,162.7651,162.8017,162.7102,162.8017,2477.0
2021-11-15 13:40:00,177.86,177.86,177.79,177.86,4282.0,162.7468,162.7468,162.6827,162.7468,4282.0
2021-11-15 13:50:00,177.93,178.0,177.79,177.95,4571.0,162.8108,162.8749,162.6827,162.8291,4571.0
2021-11-15 14:00:00,177.89,177.96,177.75,177.82,9892.0,162.7742,162.8383,162.6461,162.7102,9892.0
2021-11-15 14:10:00,177.82,177.82,177.61,177.61,5064.0,162.7102,162.7102,162.518,162.518,5064.0
2021-11-15 14:20:00,177.69,177.76,177.43,177.43,7752.0,162.5912,162.6553,162.3533,162.3533,7752.0
2021-11-15 14:30:00,177.41,177.51,177.35,177.43,5971.0,162.335,162.4265,162.2801,162.3533,5971.0
2021-11-15 14:40:00,177.42,177.42,177.22,177.25,6735.0,162.3442,162.3442,162.1612,162.1886,6735.0
2021-11-15 14:50:00,177.21,177.3,177.09,177.13,5229.0,162.152,162.2344,162.0422,162.0788,5229.0
2021-11-15 15:00:00,177.12,177.18,176.91,176.96,6843.0,162.0697,162.1246,161.8775,161.9232,6843.0
2021-11-15 15:10:00,176.88,176.88,176.62,176.71,7000.0,161.85,161.85,161.6121,161.6945,7000.0
2021-11-15 15:20:00,176.64,176.96,176.64,176.92,9804.0,161.6304,161.9232,161.6304,161.8866,9804.0
2021-11-15 15:30:00,176.9,177.02,176.71,176.74,20086.0,161.8683,161.9781,161.6945,161.7219,20086.0
2021-11-15 15:40:00,176.74,177.0,176.74,176.9,20402.0,161.7219,161.9598,161.7219,161.8683,20402.0
2021-11-15 15:50:00,176.89,177.49,176.82,177.46,74052.0,161.8592,162.4082,161.7951,162.3808,74052.0
2021-11-16 09:30:00,177.89,178.5,177.59,178.38,11243.0,162.7742,163.3324,162.4997,163.2226,11243.0
2021-11-16 09:40:00,178.53,178.58,178.08,178.4,8120.0,163.3598,163.4056,162.9481,163.2409,8120.0
2021-11-16 09:50:00,178.51,178.7,177.94,178.13,14085.0,163.3415,163.5154,162.82,162.9938,14085.0
2021-11-16 10:00:00,178.15,178.43,178.01,178.43,6051.0,163.0121,163.2683,162.884,163.2683,6051.0
2021-11-16 10:10:00,178.48,178.57,178.39,178.52,4489.0,163.3141,163.3964,163.2317,163.3507,4489.0
2021-11-16 10:20:00,178.47,178.62,178.41,178.62,4426.0,163.3049,163.4422,163.25,163.4422,4426.0
2021-11-16 10:30:00,178.71,178.77,178.39,178.51,11062.0,163.5245,163.5794,163.2317,163.3415,11062.0
2021-11-16 10:40:00,178.57,178.73,178.57,178.71,5691.0,163.3964,163.5428,163.3964,163.5245,5691.0
2021-11-16 10:50:00,178.68,178.83,178.45,178.45,8593.0,163.4971,163.6343,163.2866,163.2866,8593.0
2021-11-16 11:00:00,178.45,178.56,178.35,178.35,4137.0,163.2866,163.3873,163.1951,163.1951,4137.0
2021-11-16 11:10:00,178.37,178.85,178.37,178.7,7933.0,163.2134,163.6526,163.2134,163.5154,7933.0
2021-11-16 11:20:00,178.68,178.68,178.45,178.51,4343.0,163.4971,163.4971,163.2866,163.3415,4343.0
2021-11-16 11:30:00,178.53,178.93,178.52,178.93,4319.0,163.3598,163.7259,163.3507,163.7259,4319.0
2021-11-16 11:40:00,178.85,179.05,178.55,178.57,8644.0,163.6526,163.8357,163.3781,163.3964,8644.0
2021-11-16 11:50:00,178.46,178.53,178.41,178.47,3517.0,163.2958,163.3598,163.25,163.3049,3517.0
2021-11-16 12:00:00,178.56,178.74,178.51,178.69,6172.0,163.3873,163.552,163.3415,163.5062,6172.0
2021-11-16 12:10:00,178.67,178.69,178.34,178.45,3276.0,163.4879,163.5062,163.186,163.2866,3276.0
2021-11-16 12:20:00,178.54,178.58,178.19,178.19,5942.0,163.369,163.4056,163.0487,163.0487,5942.0
2021-11-16 12:30:00,178.25,178.43,178.24,178.39,3962.0,163.1036,163.2683,163.0945,163.2317,3962.0
2021-11-16 12:40:00,178.44,178.59,178.44,178.45,5767.0,163.2775,163.4147,163.2775,163.2866,5767.0
2021-11-16 12:50:00,178.44,178.51,178.27,178.31,5681.0,163.2775,163.3415,163.1219,163.1585,5681.0
2021-11-16 13:00:00,178.3,178.48,178.28,178.48,3240.0,163.1494,163.3141,163.1311,163.3141,3240.0
2021-11-16 13:10:00,178.47,178.48,178.35,178.35,5566.0,163.3049,163.3141,163.1951,163.1951,5566.0
2021-11-16 13:20:00,178.43,178.67,178.43,178.57,6276.0,163.2683,163.4879,163.2683,163.3964,6276.0
2021-11-16 13:30:00,178.69,178.94,178.69,178.86,3836.0,163.5062,163.735,163.5062,163.6618,3836.0
2021-11-16 13:40:00,178.85,178.91,178.74,178.83,4956.0,163.6526,163.7076,163.552,163.6343,4956.0
2021-11-16 13:50:00,178.9,178.94,178.77,178.77,7542.0,163.6984,163.735,163.5794,163.5794,7542.0
2021-11-16 14:00:00,178.79,178.97,178.76,178.84,5943.0,163.5977,163.7625,163.5703,163.6435,5943.0
2021-11-16 14:10:00,178.82,178.85,178.72,178.8,4907.0,163.6252,163.6526,163.5337,163.6069,4907.0
2021-11-16 14:20:00,178.8,178.8,178.36,178.4,5216.0,163.6069,163.6069,163.2043,163.2409,5216.0
2021-11-16 14:30:00,178.38,178.64,178.37,178.48,8983.0,163.2226,163.4605,163.2134,163.3141,8983.0
2021-11-16 14:40:00,178.52,178.56,178.32,178.32,5453.0,163.3507,163.3873,163.1677,163.1677,5453.0
2021-11-16 14:50:00,178.37,178.37,178.16,178.16,7785.0,163.2134,163.2134,163.0213,163.0213,7785.0
2021-11-16 15:00:00,178.18,178.22,177.98,178.13,7776.0,163.0396,163.0762,162.8566,162.9938,7776.0
2021-11-16 15:10:00,178.13,178.19,178.07,178.12,7285.0,162.9938,163.0487,162.9389,162.9847,7285.0
2021-11-16 15:20:00,178.15,178.23,178.03,178.14,5382.0,163.0121,163.0853,162.9023,163.003,5382.0
2021-11-16 15:30:00,178.18,178.25,178.06,178.09,6769.0,163.0396,163.1036,162.9298,162.9572,6769.0
2021-11-16 15:40:00,178.14,178.19,177.87,177.88,12895.0,163.003,163.0487,162.7559,162.7651,12895.0
2021-11-16 15:50:00,177.88,177.93,177.68,177.73,48850.0,162.7651,162.8108,162.5821,162.6278,48850.0
2021-11-17 09:30:00,177.72,177.96,177.5,177.96,11284.0,162.6187,162.8383,162.4174,162.8383,11284.0
2021-11-17 09:40:00,177.98,178.08,177.44,177.77,4953.0,162.8566,162.9481,162.3625,162.6644,4953.0
2021-11-17 09:50:00,177.79,178.64,177.78,178.36,5302.0,162.6827,163.4605,162.6736,163.2043,5302.0
2021-11-17 10:00:00,178.25,178.59,178.25,178.38,4259.0,163.1036,163.4147,163.1036,163.2226,4259.0
2021-11-17 10:10:00,178.41,178.81,178.41,178.59,7030.0,163.25,163.616,163.25,163.4147,7030.0
2021-11-17 10:20:00,178.59,178.88,178.48,178.84,4027.0,163.4147,163.6801,163.3141,163.6435,4027.0
2021-11-17 10:30:00,178.85,179.11,178.65,179.04,8079.0,163.6526,163.8906,163.4696,163.8265,8079.0
2021-11-17 10:40:00,179.02,179.4,178.97,179.21,7763.0,163.8082,164.1559,163.7625,163.9821,7763.0
2021-11-17 10:50:00,179.17,179.44,179.16,179.29,4259.0,163.9455,164.1925,163.9363,164.0553,4259.0
2021-11-17 11:00:00,179.32,179.46,179.2,179.46,6351.0,164.0827,164.2108,163.9729,164.2108,6351.0
2021-11-17 11:10:00,179.42,179.63,179.15,179.62,9568.0,164.1742,164.3664,163.9272,164.3572,9568.0
2021-11-17 11:20:00,179.59,179.75,179.56,179.58,6368.0,164.3298,164.4762,164.3023,164.3206,6368.0
2021-11-17 11:30:00,179.6,179.63,179.31,179.32,4270.0,164.3389,164.3664,164.0736,164.0827,4270.0
2021-11-17 11:40:00,179.35,179.67,179.26,179.59,7022.0,164.1102,164.403,164.0278,164.3298,7022.0
2021-11-17 11:50:00,179.68,179.68,179.3,179.34,3141.0,164.4121,164.4121,164.0644,164.101,3141.0
2021-11-17 12:00:00,179.37,179.51,179.21,179.25,4310.0,164.1285,164.2566,163.9821,164.0187,4310.0
2021-11-17 12:10:00,179.3,179.3,179.09,179.23,5109.0,164.0644,164.0644,163.8723,164.0004,5109.0
2021-11-17 12:20:00,179.18,179.35,179.16,179.26,5522.0,163.9546,164.1102,163.9363,164.0278,5522.0
2021-11-17 12:30:00,179.33,179.52,179.28,179.34,3453.0,164.0919,164.2657,164.0461,164.101,3453.0
2021-11-17 12:40:00,179.27,179.35,179.15,179.2,5089.0,164.037,164.1102,163.9272,163.9729,5089.0
2021-11-17 12:50:00,179.24,179.39,179.12,179.32,2460.0,164.0095,164.1468,163.8997,164.0827,2460.0
2021-11-17 13:00:00,179.39,179.46,179.3,179.46,8414.0,164.1468,164.2108,164.0644,164.2108,8414.0
2021-11-17 13:10:00,179.4,179.41,179.28,179.28,2611.0,164.1559,164.1651,164.0461,164.0461,2611.0
2021-11-17 13:20:00,179.21,179.28,179.21,179.21,2081.0,163.9821,164.0461,163.9821,163.9821,2081.0
2021-11-17 13:30:00,179.25,179.25,179.15,179.22,8002.0,164.0187,164.0187,163.9272,163.9912,8002.0
2021-11-17 13:40:00,179.24,179.24,178.93,178.94,4593.0,164.0095,164.0095,163.7259,163.735,4593.0
2021-11-17 13:50:00,178.93,178.98,178.83,178.83,4702.0,163.7259,163.7716,163.6343,163.6343,4702.0
2021-11-17 14:00:00,178.83,178.94,178.76,178.83,5968.0,163.6343,163.735,163.5703,163.6343,5968.0
2021-11-17 14:10:00,178.81,178.95,178.8,178.84,6178.0,163.616,163.7442,163.6069,163.6435,6178.0
2021-11-17 14:20:00,178.84,178.96,178.73,178.93,6372.0,163.6435,163.7533,163.5428,163.7259,6372.0
2021-11-17 14:30:00,178.97,179.09,178.93,179.0,7483.0,163.7625,163.8723,163.7259,163.7899,7483.0
2021-11-17 14:40:00,179.0,179.1,178.99,179.03,4818.0,163.7899,163.8814,163.7808,163.8174,4818.0
2021-11-17 14:50:00,179.03,179.21,179.03,179.11,6315.0,163.8174,163.9821,163.8174,163.8906,6315.0
2021-11-17 15:00:00,179.13,179.31,179.13,179.21,6973.0,163.9089,164.0736,163.9089,163.9821,6973.0
2021-11-17 15:10:00,179.2,179.2,179.05,179.09,6688.0,163.9729,163.9729,163.8357,163.8723,6688.0
2021-11-17 15:20:00,179.09,179.13,178.95,179.05,7812.0,163.8723,163.9089,163.7442,163.8357,7812.0
2021-11-17 15:30:00,178.94,179.44,178.94,179.44,7230.0,163.735,164.1925,163.735,164.1925,7230.0
2021-11-17 15:40:00,179.44,179.7,179.42,179.57,13494.0,164.1925,164.4304,164.1742,164.3115,13494.0
2021-11-17 15:50:00,179.6,179.61,179.28,179.34,62810.0,164.3389,164.3481,164.0461,164.101,62810.0
2021-11-18 09:30:00,178.42,178.87,177.99,178.56,14970.0,164.0759,164.4897,163.6805,164.2046,14970.0
2021-11-18 09:40:00,178.49,178.79,178.12,178.79,14501.0,164.1403,164.4161,163.8,164.4161,14501.0
2021-11-18 09:50:00,178.86,179.0,178.63,178.72,9622.0,164.4805,164.6093,164.269,164.3518,9622.0
2021-11-18 10:00:00,178.82,179.01,178.56,178.99,12843.0,164.4437,164.6185,164.2046,164.6001,12843.0
2021-11-18 10:10:00,179.05,179.28,178.96,179.18,9309.0,164.6552,164.8668,164.5725,164.7748,9309.0
2021-11-18 10:20:00,179.15,179.28,178.55,178.65,8236.0,164.7472,164.8668,164.1954,164.2874,8236.0
2021-11-18 10:30:00,178.64,178.93,178.5,178.78,13185.0,164.2782,164.5449,164.1495,164.4069,13185.0
2021-11-18 10:40:00,178.79,178.79,178.34,178.34,5320.0,164.4161,164.4161,164.0023,164.0023,5320.0
2021-11-18 10:50:00,178.45,179.07,178.38,178.99,10929.0,164.1035,164.6736,164.0391,164.6001,10929.0
2021-11-18 11:00:00,179.06,179.15,178.85,178.96,9991.0,164.6644,164.7472,164.4713,164.5725,9991.0
2021-11-18 11:10:00,178.94,179.04,178.83,178.83,6866.0,164.5541,164.646,164.4529,164.4529,6866.0
2021-11-18 11:20:00,178.83,179.0,178.83,178.93,8368.0,164.4529,164.6093,164.4529,164.5449,8368.0
2021-11-18 11:30:00,178.96,179.22,178.95,179.13,11206.0,164.5725,164.8116,164.5633,164.7288,11206.0
2021-11-18 11:40:00,179.12,179.12,178.66,178.75,5530.0,164.7196,164.7196,164.2966,164.3794,5530.0
2021-11-18 11:50:00,178.71,178.74,178.41,178.46,5146.0,164.3426,164.3702,164.0667,164.1127,5146.0
2021-11-18 12:00:00,178.46,179.04,178.46,178.9,8263.0,164.1127,164.646,164.1127,164.5173,8263.0
2021-11-18 12:10:00,178.88,178.94,178.81,178.88,3931.0,164.4989,164.5541,164.4345,164.4989,3931.0
2021-11-18 12:20:00,178.91,179.01,178.74,178.74,5968.0,164.5265,164.6185,164.3702,164.3702,5968.0
2021-11-18 12:30:00,178.76,179.11,178.7,178.95,7939.0,164.3886,164.7104,164.3334,164.5633,7939.0
2021-11-18 12:40:00,178.92,179.21,178.91,179.19,4740.0,164.5357,164.8024,164.5265,164.784,4740.0
2021-11-18 12:50:00,179.18,179.28,178.98,178.98,6909.0,164.7748,164.8668,164.5909,164.5909,6909.0
2021-11-18 13:00:00,178.94,179.01,178.8,178.81,3444.0,164.5541,164.6185,164.4253,164.4345,3444.0
2021-11-18 13:10:00,178.72,178.88,178.72,178.86,5375.0,164.3518,164.4989,164.3518,164.4805,5375.0
2021-11-18 13:20:00,178.82,179.04,178.82,179.02,6720.0,164.4437,164.646,164.4437,164.6277,6720.0
2021-11-18 13:30:00,179.03,179.25,178.93,179.25,7497.0,164.6369,164.8392,164.5449,164.8392,7497.0
2021-11-18 13:40:00,179.22,179.25,179.03,179.2,10202.0,164.8116,164.8392,164.6369,164.7932,10202.0
2021-11-18 13:50:00,179.25,179.59,179.25,179.49,11557.0,164.8392,165.1518,164.8392,165.0599,11557.0
2021-11-18 14:00:00,179.52,179.65,179.38,179.43,6599.0,165.0875,165.207,164.9587,165.0047,6599.0
2021-11-18 14:10:00,179.42,179.6,179.38,179.59,5799.0,164.9955,165.161,164.9587,165.1518,5799.0
2021-11-18 14:20:00,179.64,179.9,179.64,179.8,11067.0,165.1978,165.4369,165.1978,165.3449,11067.0
2021-11-18 14:30:00,179.89,179.99,179.77,179.77,6904.0,165.4277,165.5197,165.3174,165.3174,6904.0
2021-11-18 14:40:00,179.73,179.93,179.71,179.84,7167.0,165.2806,165.4645,165.2622,165.3817,7167.0
2021-11-18 14:50:00,179.85,180.13,179.73,180.12,12791.0,165.3909,165.6484,165.2806,165.6392,12791.0
2021-11-18 15:00:00,180.05,180.05,179.82,179.89,9502.0,165.5748,165.5748,165.3633,165.4277,9502.0
2021-11-18 15:10:00,179.92,180.1,179.9,179.95,9498.0,165.4553,165.6208,165.4369,165.4829,9498.0
2021-11-18 15:20:00,179.95,180.22,179.88,180.16,11876.0,165.4829,165.7312,165.4185,165.676,11876.0
2021-11-18 15:30:00,180.15,180.34,180.02,180.34,21607.0,165.6668,165.8415,165.5473,165.8415,21607.0
2021-11-18 15:40:00,180.26,180.54,180.24,180.36,32910.0,165.768,166.0255,165.7496,165.8599,32910.0
2021-11-18 15:50:00,180.32,180.39,180.09,180.11,79052.0,165.8231,165.8875,165.6116,165.63,79052.0
2021-11-19 09:30:00,181.0,181.36,180.47,181.21,50030.0,166.4485,166.7795,165.9611,166.6416,50030.0
2021-11-19 09:40:00,181.17,181.42,180.38,180.6,10219.0,166.6048,166.8347,165.8783,166.0806,10219.0
2021-11-19 09:50:00,180.57,180.71,180.29,180.58,15088.0,166.053,166.1818,165.7956,166.0622,15088.0
2021-11-19 10:00:00,180.53,181.2,180.41,181.2,11349.0,166.0163,166.6324,165.9059,166.6324,11349.0
2021-11-19 10:10:00,181.24,181.41,180.97,181.12,15583.0,166.6692,166.8255,166.4209,166.5588,15583.0
2021-11-19 10:20:00,181.11,181.11,180.32,180.32,8427.0,166.5496,166.5496,165.8231,165.8231,8427.0
2021-11-19 10:30:00,180.33,180.78,180.3,180.71,11856.0,165.8323,166.2462,165.8047,166.1818,11856.0
2021-11-19 10:40:00,180.66,180.73,180.39,180.47,9905.0,166.1358,166.2002,165.8875,165.9611,9905.0
2021-11-19 10:50:00,180.5,180.54,180.27,180.34,10252.0,165.9887,166.0255,165.7772,165.8415,10252.0
2021-11-19 11:00:00,180.3,180.33,180.07,180.25,11206.0,165.8047,165.8323,165.5932,165.7588,11206.0
2021-11-19 11:10:00,180.28,180.46,180.27,180.34,9372.0,165.7864,165.9519,165.7772,165.8415,9372.0
2021-11-19 11:20:00,180.3,180.35,180.09,180.14,8857.0,165.8047,165.8507,165.6116,165.6576,8857.0
2021-11-19 11:30:00,180.09,180.1,179.74,179.8,5810.0,165.6116,165.6208,165.2898,165.3449,5810.0
2021-11-19 11:40:00,179.8,179.8,179.39,179.44,10030.0,165.3449,165.3449,164.9679,165.0139,10030.0
2021-11-19 11:50:00,179.33,179.44,179.27,179.38,7685.0,164.9127,165.0139,164.8576,164.9587,7685.0
2021-11-19 12:00:00,179.27,179.29,179.02,179.22,10857.0,164.8576,164.8759,164.6277,164.8116,10857.0
2021-11-19 12:10:00,179.24,179.36,179.16,179.36,7009.0,164.83,164.9403,164.7564,164.9403,7009.0
2021-11-19 12:20:00,179.33,179.49,179.33,179.44,5980.0,164.9127,165.0599,164.9127,165.0139,5980.0
2021-11-19 12:30:00,179.42,179.63,179.4,179.62,7235.0,164.9955,165.1886,164.9771,165.1794,7235.0
2021-11-19 12:40:00,179.65,179.7,179.61,179.65,5099.0,165.207,165.253,165.1702,165.207,5099.0
2021-11-19 12:50:00,179.65,179.87,179.64,179.71,8024.0,165.207,165.4093,165.1978,165.2622,8024.0
2021-11-19 13:00:00,179.67,179.69,179.52,179.53,5100.0,165.2254,165.2438,165.0875,165.0967,5100.0
2021-11-19 13:10:00,179.55,179.78,179.55,179.78,6852.0,165.115,165.3266,165.115,165.3266,6852.0
2021-11-19 13:20:00,179.75,179.95,179.74,179.85,9965.0,165.299,165.4829,165.2898,165.3909,9965.0
2021-11-19 13:30:00,179.85,179.87,179.77,179.84,5464.0,165.3909,165.4093,165.3174,165.3817,5464.0
2021-11-19 13:40:00,179.81,180.1,179.8,179.98,10602.0,165.3541,165.6208,165.3449,165.5105,10602.0
2021-11-19 13:50:00,180.05,180.22,180.02,180.22,6694.0,165.5748,165.7312,165.5473,165.7312,6694.0
2021-11-19 14:00:00,180.2,180.29,180.15,180.29,9938.0,165.7128,165.7956,165.6668,165.7956,9938.0
2021-11-19 14:10:00,180.28,180.36,180.28,180.35,6645.0,165.7864,165.8599,165.7864,165.8507,6645.0
2021-11-19 14:20:00,180.35,180.36,179.8,179.82,11600.0,165.8507,165.8599,165.3449,165.3633,11600.0
2021-11-19 14:30:00,179.82,179.82,179.6,179.6,8280.0,165.3633,165.3633,165.161,165.161,8280.0
2021-11-19 14:40:00,179.62,179.75,179.6,179.7,10945.0,165.1794,165.299,165.161,165.253,10945.0
2021-11-19 14:50:00,179.7,179.76,179.59,179.62,10159.0,165.253,165.3082,165.1518,165.1794,10159.0
2021-11-19 15:00:00,179.59,179.59,179.35,179.38,8497.0,165.1518,165.1518,164.9311,164.9587,8497.0
2021-11-19 15:10:00,179.37,179.39,179.08,179.09,9230.0,164.9495,164.9679,164.6828,164.692,9230.0
2021-11-19 15:20:00,179.08,179.54,179.08,179.53,15317.0,164.6828,165.1058,164.6828,165.0967,15317.0
2021-11-19 15:30:00,179.54,179.74,179.42,179.42,22910.0,165.1058,165.2898,164.9955,164.9955,22910.0
2021-11-19 15:40:00,179.42,179.42,179.02,179.18,37300.0,164.9955,164.9955,164.6277,164.7748,37300.0
2021-11-19 15:50:00,179.12,179.48,178.79,179.33,171453.0,164.7196,165.0507,164.4161,164.9127,171453.0
2021-11-22 09:30:00,178.76,179.14,178.03,178.49,15444.0,164.3886,164.738,163.7172,164.1403,15444.0
2021-11-22 09:40:00,178.17,178.75,177.92,178.59,5009.0,163.846,164.3794,163.6161,164.2322,5009.0
2021-11-22 09:50:00,178.68,179.01,178.56,179.0,4705.0,164.315,164.6185,164.2046,164.6093,4705.0
2021-11-22 10:00:00,179.1,179.1,178.63,178.74,6011.0,164.7012,164.7012,164.269,164.3702,6011.0
2021-11-22 10:10:00,178.73,178.92,178.5,178.5,3493.0,164.361,164.5357,164.1495,164.1495,3493.0
2021-11-22 10:20:00,178.42,178.86,178.42,178.86,4638.0,164.0759,164.4805,164.0759,164.4805,4638.0
2021-11-22 10:30:00,178.87,179.17,178.78,179.17,5062.0,164.4897,164.7656,164.4069,164.7656,5062.0
2021-11-22 10:40:00,179.11,179.6,179.11,179.54,7785.0,164.7104,165.161,164.7104,165.1058,7785.0
2021-11-22 10:50:00,179.54,180.1,179.48,179.91,16045.0,165.1058,165.6208,165.0507,165.4461,16045.0
2021-11-22 11:00:00,179.88,180.37,179.83,180.1,5672.0,165.4185,165.8691,165.3725,165.6208,5672.0
2021-11-22 11:10:00,180.02,180.38,180.01,180.38,6140.0,165.5473,165.8783,165.5381,165.8783,6140.0
2021-11-22 11:20:00,180.36,181.5,180.36,181.35,12296.0,165.8599,166.9083,165.8599,166.7703,12296.0
2021-11-22 11:30:00,181.34,181.77,181.34,181.7,9652.0,166.7611,167.1566,166.7611,167.0922,9652.0
2021-11-22 11:40:00,181.62,182.23,181.52,182.06,17403.0,167.0186,167.5796,166.9267,167.4233,17403.0
2021-11-22 11:50:00,182.01,182.05,181.82,181.97,6203.0,167.3773,167.4141,167.2025,167.3405,6203.0
2021-11-22 12:00:00,182.0,182.48,181.98,182.48,7439.0,167.3681,167.8095,167.3497,167.8095,7439.0
2021-11-22 12:10:00,182.44,182.45,181.98,182.05,3423.0,167.7727,167.7819,167.3497,167.4141,3423.0
2021-11-22 12:20:00,182.05,182.12,181.73,181.75,4315.0,167.4141,167.4784,167.1198,167.1382,4315.0
2021-11-22 12:30:00,181.81,181.87,181.56,181.81,7464.0,167.1934,167.2485,166.9635,167.1934,7464.0
2021-11-22 12:40:00,181.84,181.89,181.6,181.73,5952.0,167.2209,167.2669,167.0002,167.1198,5952.0
2021-11-22 12:50:00,181.65,181.83,181.51,181.76,8844.0,167.0462,167.2117,166.9175,167.1474,8844.0
2021-11-22 13:00:00,181.83,181.91,181.61,181.67,4135.0,167.2117,167.2853,167.0094,167.0646,4135.0
2021-11-22 13:10:00,181.73,181.73,181.34,181.34,4063.0,167.1198,167.1198,166.7611,166.7611,4063.0
2021-11-22 13:20:00,181.34,181.65,181.31,181.59,5278.0,166.7611,167.0462,166.7335,166.991,5278.0
2021-11-22 13:30:00,181.6,181.74,181.55,181.55,2838.0,167.0002,167.129,166.9543,166.9543,2838.0
2021-11-22 13:40:00,181.53,181.59,181.49,181.51,4411.0,166.9359,166.991,166.8991,166.9175,4411.0
2021-11-22 13:50:00,181.57,181.6,181.31,181.43,6686.0,166.9726,167.0002,166.7335,166.8439,6686.0
2021-11-22 14:00:00,181.36,181.47,181.13,181.16,3551.0,166.7795,166.8807,166.568,166.5956,3551.0
2021-11-22 14:10:00,181.15,181.15,180.91,180.91,6626.0,166.5864,166.5864,166.3657,166.3657,6626.0
2021-11-22 14:20:00,180.97,181.05,180.82,180.85,5965.0,166.4209,166.4945,166.2829,166.3105,5965.0
2021-11-22 14:30:00,180.86,181.0,180.68,181.0,3213.0,166.3197,166.4485,166.1542,166.4485,3213.0
2021-11-22 14:40:00,181.0,181.0,180.75,180.84,4014.0,166.4485,166.4485,166.2186,166.3013,4014.0
2021-11-22 14:50:00,180.86,181.15,180.86,180.98,4534.0,166.3197,166.5864,166.3197,166.4301,4534.0
2021-11-22 15:00:00,180.98,181.05,180.63,180.77,5989.0,166.4301,166.4945,166.1082,166.237,5989.0
2021-11-22 15:10:00,180.82,181.08,180.82,181.01,5983.0,166.2829,166.522,166.2829,166.4577,5983.0
2021-11-22 15:20:00,180.99,181.47,180.91,181.43,13584.0,166.4393,166.8807,166.3657,166.8439,13584.0
2021-11-22 15:30:00,181.32,181.48,181.21,181.4,14289.0,166.7427,166.8899,166.6416,166.8163,14289.0
2021-11-22 15:40:00,181.41,181.42,180.93,180.96,27606.0,166.8255,166.8347,166.3841,166.4117,27606.0
2021-11-22 15:50:00,180.96,181.17,180.76,181.15,98392.0,166.4117,166.6048,166.2278,166.5864,98392.0
2021-11-23 09:30:00,181.27,182.0,181.27,181.75,24743.0,166.6968,167.3681,166.6968,167.1382,24743.0
2021-11-23 09:40:00,181.65,182.27,181.51,182.12,31201.0,167.0462,167.6164,166.9175,167.4784,31201.0
2021-11-23 09:50:00,182.23,182.77,182.03,182.65,31624.0,167.5796,168.0762,167.3957,167.9658,31624.0
2021-11-23 10:00:00,182.52,182.77,181.45,181.58,25030.0,167.8463,168.0762,166.8623,166.9818,25030.0
2021-11-23 10:10:00,181.74,182.53,181.73,182.1,21237.0,167.129,167.8555,167.1198,167.46,21237.0
2021-11-23 10:20:00,182.15,182.23,181.78,182.05,24728.0,167.506,167.5796,167.1658,167.4141,24728.0
2021-11-23 10:30:00,182.06,182.63,182.06,182.34,12789.0,167.4233,167.9474,167.4233,167.6807,12789.0
2021-11-23 10:40:00,182.25,182.85,182.25,182.81,9089.0,167.598,168.1497,167.598,168.113,9089.0
2021-11-23 10:50:00,182.89,183.72,182.81,183.63,12885.0,168.1865,168.9498,168.113,168.867,12885.0
2021-11-23 11:00:00,183.63,183.63,183.05,183.08,9385.0,168.867,168.867,168.3337,168.3612,9385.0
2021-11-23 11:10:00,183.08,183.57,183.07,183.49,27402.0,168.3612,168.8119,168.3521,168.7383,27402.0
2021-11-23 11:20:00,183.45,183.73,183.38,183.6,18566.0,168.7015,168.959,168.6371,168.8394,18566.0
2021-11-23 11:30:00,183.59,183.63,182.69,182.7,17418.0,168.8302,168.867,168.0026,168.0118,17418.0
2021-11-23 11:40:00,182.56,182.99,182.47,182.75,9223.0,167.8831,168.2785,167.8003,168.0578,9223.0
2021-11-23 11:50:00,182.7,183.04,182.7,182.84,9438.0,168.0118,168.3245,168.0118,168.1405,9438.0
2021-11-23 12:00:00,182.83,182.99,182.74,182.84,9269.0,168.1313,168.2785,168.0486,168.1405,9269.0
2021-11-23 12:10:00,182.94,183.1,182.51,182.51,6528.0,168.2325,168.3796,167.8371,167.8371,6528.0
2021-11-23 12:20:00,182.52,182.64,182.27,182.31,13351.0,167.8463,167.9566,167.6164,167.6532,13351.0
2021-11-23 12:30:00,182.23,182.34,182.1,182.28,11165.0,167.5796,167.6807,167.46,167.6256,11165.0
2021-11-23 12:40:00,182.31,182.44,182.11,182.16,10536.0,167.6532,167.7727,167.4692,167.5152,10536.0
2021-11-23 12:50:00,182.21,182.42,181.98,182.02,16292.0,167.5612,167.7543,167.3497,167.3865,16292.0
2021-11-23 13:00:00,181.99,182.37,181.95,182.34,10394.0,167.3589,167.7083,167.3221,167.6807,10394.0
2021-11-23 13:10:00,182.34,182.6,182.29,182.33,9633.0,167.6807,167.9198,167.6348,167.6715,9633.0
2021-11-23 13:20:00,182.27,182.44,182.05,182.27,7274.0,167.6164,167.7727,167.4141,167.6164,7274.0
2021-11-23 13:30:00,182.26,182.48,182.15,182.26,33110.0,167.6072,167.8095,167.506,167.6072,33110.0
2021-11-23 13:40:00,182.23,182.32,182.04,182.16,8744.0,167.5796,167.6624,167.4049,167.5152,8744.0
2021-11-23 13:50:00,182.27,182.4,182.15,182.35,61754.0,167.6164,167.7359,167.506,167.6899,61754.0
2021-11-23 14:00:00,182.31,182.31,181.99,182.05,8096.0,167.6532,167.6532,167.3589,167.4141,8096.0
2021-11-23 14:10:00,182.08,182.29,182.02,182.06,7707.0,167.4416,167.6348,167.3865,167.4233,7707.0
2021-11-23 14:20:00,182.02,182.17,181.98,182.09,6701.0,167.3865,167.5244,167.3497,167.4508,6701.0
2021-11-23 14:30:00,182.12,182.17,181.78,181.92,6606.0,167.4784,167.5244,167.1658,167.2945,6606.0
2021-11-23 14:40:00,181.96,182.0,181.75,181.99,6983.0,167.3313,167.3681,167.1382,167.3589,6983.0
2021-11-23 14:50:00,181.83,181.98,181.69,181.89,6420.0,167.2117,167.3497,167.083,167.2669,6420.0
2021-11-23 15:00:00,181.88,182.01,181.73,181.97,11935.0,167.2577,167.3773,167.1198,167.3405,11935.0
2021-11-23 15:10:00,181.98,182.09,181.77,181.91,14546.0,167.3497,167.4508,167.1566,167.2853,14546.0
2021-11-23 15:20:00,181.88,182.21,181.83,182.12,13079.0,167.2577,167.5612,167.2117,167.4784,13079.0
2021-11-23 15:30:00,182.11,182.26,181.92,182.08,18939.0,167.4692,167.6072,167.2945,167.4416,18939.0
2021-11-23 15:40:00,182.08,182.19,181.89,182.05,24109.0,167.4416,167.5428,167.2669,167.4141,24109.0
2021-11-23 15:50:00,182.04,182.34,181.98,182.22,72552.0,167.4049,167.6807,167.3497,167.5704,72552.0
2021-11-24 09:30:00,182.21,182.41,181.67,182.34,18595.0,167.5612,167.7451,167.0646,167.6807,18595.0
2021-11-24 09:40:00,182.2,182.55,181.88,182.31,5239.0,167.552,167.8739,167.2577,167.6532,5239.0
2021-11-24 09:50:00,182.25,182.34,181.51,182.07,8930.0,167.598,167.6807,166.9175,167.4324,8930.0
2021-11-24 10:00:00,182.1,182.25,181.85,182.03,7056.0,167.46,167.598,167.2301,167.3957,7056.0
2021-11-24 10:10:00,181.95,182.03,181.57,181.83,6963.0,167.3221,167.3957,166.9726,167.2117,6963.0
2021-11-24 10:20:00,181.83,181.89,181.34,181.51,4343.0,167.2117,167.2669,166.7611,166.9175,4343.0
2021-11-24 10:30:00,181.37,181.37,180.85,180.97,6533.0,166.7887,166.7887,166.3105,166.4209,6533.0
2021-11-24 10:40:00,180.96,180.97,180.8,180.94,6509.0,166.4117,166.4209,166.2646,166.3933,6509.0
2021-11-24 10:50:00,180.85,180.9,180.71,180.74,6893.0,166.3105,166.3565,166.1818,166.2094,6893.0
2021-11-24 11:00:00,180.71,180.84,180.59,180.59,4835.0,166.1818,166.3013,166.0714,166.0714,4835.0
2021-11-24 11:10:00,180.64,181.0,180.64,180.88,8463.0,166.1174,166.4485,166.1174,166.3381,8463.0
2021-11-24 11:20:00,180.8,180.81,180.58,180.67,2579.0,166.2646,166.2737,166.0622,166.145,2579.0
2021-11-24 11:30:00,180.67,180.93,180.5,180.6,7364.0,166.145,166.3841,165.9887,166.0806,7364.0
2021-11-24 11:40:00,180.58,180.81,180.52,180.81,3517.0,166.0622,166.2737,166.0071,166.2737,3517.0
2021-11-24 11:50:00,180.73,180.84,180.66,180.8,5036.0,166.2002,166.3013,166.1358,166.2646,5036.0
2021-11-24 12:00:00,180.8,180.96,180.64,180.95,5092.0,166.2646,166.4117,166.1174,166.4025,5092.0
2021-11-24 12:10:00,180.91,181.0,180.75,180.84,27210.0,166.3657,166.4485,166.2186,166.3013,27210.0
2021-11-24 12:20:00,180.89,181.07,180.86,180.97,14012.0,166.3473,166.5128,166.3197,166.4209,14012.0
2021-11-24 12:30:00,180.98,181.0,180.7,180.77,2762.0,166.4301,166.4485,166.1726,166.237,2762.0
2021-11-24 12:40:00,180.75,180.82,180.52,180.61,6272.0,166.2186,166.2829,166.0071,166.0898,6272.0
2021-11-24 12:50:00,180.6,180.63,180.51,180.63,3634.0,166.0806,166.1082,165.9979,166.1082,3634.0
2021-11-24 13:00:00,180.67,180.67,180.51,180.63,5946.0,166.145,166.145,165.9979,166.1082,5946.0
2021-11-24 13:10:00,180.63,180.71,180.49,180.52,14966.0,166.1082,166.1818,165.9795,166.0071,14966.0
2021-11-24 13:20:00,180.56,180.57,180.26,180.3,4983.0,166.0438,166.053,165.768,165.8047,4983.0
2021-11-24 13:30:00,180.28,180.45,180.22,180.28,4162.0,165.7864,165.9427,165.7312,165.7864,4162.0
2021-11-24 13:40:00,180.25,180.35,180.22,180.35,4186.0,165.7588,165.8507,165.7312,165.8507,4186.0
2021-11-24 13:50:00,180.35,180.67,180.3,180.56,4587.0,165.8507,166.145,165.8047,166.0438,4587.0
2021-11-24 14:00:00,180.68,180.81,180.31,180.44,8232.0,166.1542,166.2737,165.8139,165.9335,8232.0
2021-11-24 14:10:00,180.42,180.64,180.4,180.64,3812.0,165.9151,166.1174,165.8967,166.1174,3812.0
2021-11-24 14:20:00,180.68,180.8,180.55,180.64,5692.0,166.1542,166.2646,166.0346,166.1174,5692.0
2021-11-24 14:30:00,180.68,180.81,180.66,180.75,2712.0,166.1542,166.2737,166.1358,166.2186,2712.0
2021-11-24 14:40:00,180.71,180.77,180.55,180.69,8305.0,166.1818,166.237,166.0346,166.1634,8305.0
2021-11-24 14:50:00,180.62,180.76,180.58,180.62,6985.0,166.099,166.2278,166.0622,166.099,6985.0
2021-11-24 15:00:00,180.64,181.02,180.61,180.88,15257.0,166.1174,166.4669,166.0898,166.3381,15257.0
2021-11-24 15:10:00,180.85,180.98,180.77,180.94,7250.0,166.3105,166.4301,166.237,166.3933,7250.0
2021-11-24 15:20:00,180.94,181.01,180.91,180.96,10578.0,166.3933,166.4577,166.3657,166.4117,10578.0
2021-11-24 15:30:00,180.95,181.16,180.85,180.95,19718.0,166.4025,166.5956,166.3105,166.4025,19718.0
2021-11-24 15:40:00,180.91,180.91,180.61,180.63,20898.0,166.3657,166.3657,166.0898,166.1082,20898.0
2021-11-24 15:50:00,180.59,181.0,180.58,180.97,59081.0,166.0714,166.4485,166.0622,166.4209,59081.0
2021-11-26 09:30:00,180.43,181.77,180.43,180.84,21576.0,165.9243,167.1566,165.9243,166.3013,21576.0
2021-11-26 09:40:00,180.75,180.92,180.22,180.48,14367.0,166.2186,166.3749,165.7312,165.9703,14367.0
2021-11-26 09:50:00,180.53,180.59,179.67,179.9,11016.0,166.0163,166.0714,165.2254,165.4369,11016.0
2021-11-26 10:00:00,179.89,179.95,179.36,179.62,15454.0,165.4277,165.4829,164.9403,165.1794,15454.0
2021-11-26 10:10:00,179.51,179.77,179.2,179.59,7036.0,165.0783,165.3174,164.7932,165.1518,7036.0
2021-11-26 10:20:00,179.65,179.98,179.56,179.88,8076.0,165.207,165.5105,165.1242,165.4185,8076.0
2021-11-26 10:30:00,179.88,180.55,179.63,180.55,7258.0,165.4185,166.0346,165.1886,166.0346,7258.0
2021-11-26 10:40:00,180.59,180.59,180.08,180.14,8032.0,166.0714,166.0714,165.6024,165.6576,8032.0
2021-11-26 10:50:00,180.2,180.28,179.95,180.19,6292.0,165.7128,165.7864,165.4829,165.7036,6292.0
2021-11-26 11:00:00,180.11,180.12,179.61,179.72,7777.0,165.63,165.6392,165.1702,165.2714,7777.0
2021-11-26 11:10:00,179.81,179.85,179.26,179.44,5445.0,165.3541,165.3909,164.8484,165.0139,5445.0
2021-11-26 11:20:00,179.42,179.53,179.21,179.29,10895.0,164.9955,165.0967,164.8024,164.8759,10895.0
2021-11-26 11:30:00,179.3,179.34,178.56,178.79,8309.0,164.8851,164.9219,164.2046,164.4161,8309.0
2021-11-26 11:40:00,178.79,179.34,178.64,178.74,10577.0,164.4161,164.9219,164.2782,164.3702,10577.0
2021-11-26 11:50:00,178.82,178.86,178.5,178.67,8242.0,164.4437,164.4805,164.1495,164.3058,8242.0
2021-11-26 12:00:00,178.71,178.9,178.22,178.9,12567.0,164.3426,164.5173,163.892,164.5173,12567.0
2021-11-26 12:10:00,178.91,178.93,178.42,178.54,7790.0,164.5265,164.5449,164.0759,164.1862,7790.0
2021-11-26 12:20:00,178.54,179.0,178.54,178.89,5187.0,164.1862,164.6093,164.1862,164.5081,5187.0
2021-11-26 12:30:00,178.91,179.0,178.68,178.78,13120.0,164.5265,164.6093,164.315,164.4069,13120.0
2021-11-26 12:40:00,178.72,178.74,178.29,178.31,15721.0,164.3518,164.3702,163.9563,163.9747,15721.0
2021-11-26 12:50:00,178.22,178.3,177.47,178.09,58675.0,163.892,163.9655,163.2023,163.7724,58675.0
2021-11-29 09:30:00,178.56,178.56,176.96,177.54,23631.0,164.2046,164.2046,162.7333,163.2666,23631.0
2021-11-29 09:40:00,177.75,178.56,177.7,178.45,4942.0,163.4598,164.2046,163.4138,164.1035,4942.0
2021-11-29 09:50:00,178.48,178.61,178.0,178.48,10563.0,164.1311,164.2506,163.6897,164.1311,10563.0
2021-11-29 10:00:00,178.39,179.35,178.28,179.25,6279.0,164.0483,164.9311,163.9471,164.8392,6279.0
2021-11-29 10:10:00,179.24,179.92,179.15,179.55,10061.0,164.83,165.4553,164.7472,165.115,10061.0
2021-11-29 10:20:00,179.48,179.91,179.39,179.62,8428.0,165.0507,165.4461,164.9679,165.1794,8428.0
2021-11-29 10:30:00,179.57,179.68,179.26,179.43,9067.0,165.1334,165.2346,164.8484,165.0047,9067.0
2021-11-29 10:40:00,179.36,179.36,178.77,178.89,37922.0,164.9403,164.9403,164.3978,164.5081,37922.0
2021-11-29 10:50:00,178.91,179.15,178.81,178.81,8229.0,164.5265,164.7472,164.4345,164.4345,8229.0
2021-11-29 11:00:00,178.87,179.34,178.72,179.28,45608.0,164.4897,164.9219,164.3518,164.8668,45608.0
2021-11-29 11:10:00,179.28,179.31,178.98,179.12,10899.0,164.8668,164.8943,164.5909,164.7196,10899.0
2021-11-29 11:20:00,179.14,179.18,178.96,179.09,8598.0,164.738,164.7748,164.5725,164.692,8598.0
2021-11-29 11:30:00,179.16,179.44,179.1,179.17,8369.0,164.7564,165.0139,164.7012,164.7656,8369.0
2021-11-29 11:40:00,179.12,179.12,178.63,178.72,5828.0,164.7196,164.7196,164.269,164.3518,5828.0
2021-11-29 11:50:00,178.71,178.77,178.58,178.71,6928.0,164.3426,164.3978,164.223,164.3426,6928.0
2021-11-29 12:00:00,178.65,178.87,178.53,178.82,10451.0,164.2874,164.4897,164.177,164.4437,10451.0
2021-11-29 12:10:00,178.9,178.9,178.37,178.52,22053.0,164.5173,164.5173,164.0299,164.1679,22053.0
2021-11-29 12:20:00,178.46,178.74,178.45,178.56,7450.0,164.1127,164.3702,164.1035,164.2046,7450.0
2021-11-29 12:30:00,178.51,178.72,178.51,178.67,9481.0,164.1587,164.3518,164.1587,164.3058,9481.0
2021-11-29 12:40:00,178.72,178.77,178.56,178.64,20337.0,164.3518,164.3978,164.2046,164.2782,20337.0
2021-11-29 12:50:00,178.58,178.63,178.51,178.61,2943.0,164.223,164.269,164.1587,164.2506,2943.0
2021-11-29 13:00:00,178.62,178.79,178.62,178.75,6213.0,164.2598,164.4161,164.2598,164.3794,6213.0
2021-11-29 13:10:00,178.83,179.2,178.83,179.14,4665.0,164.4529,164.7932,164.4529,164.738,4665.0
2021-11-29 13:20:00,179.09,179.16,179.03,179.08,3324.0,164.692,164.7564,164.6369,164.6828,3324.0
2021-11-29 13:30:00,179.11,179.23,179.05,179.13,6325.0,164.7104,164.8208,164.6552,164.7288,6325.0
2021-11-29 13:40:00,179.13,179.13,178.91,178.94,6125.0,164.7288,164.7288,164.5265,164.5541,6125.0
2021-11-29 13:50:00,178.99,179.13,178.99,179.13,4884.0,164.6001,164.7288,164.6001,164.7288,4884.0
2021-11-29 14:00:00,179.08,179.22,179.04,179.17,17834.0,164.6828,164.8116,164.646,164.7656,17834.0
2021-11-29 14:10:00,179.18,179.24,179.08,179.16,15190.0,164.7748,164.83,164.6828,164.7564,15190.0
2021-11-29 14:20:00,179.13,179.24,179.05,179.21,7519.0,164.7288,164.83,164.6552,164.8024,7519.0
2021-11-29 14:30:00,179.23,179.34,179.18,179.19,16808.0,164.8208,164.9219,164.7748,164.784,16808.0
2021-11-29 14:40:00,179.22,179.22,178.82,179.06,12544.0,164.8116,164.8116,164.4437,164.6644,12544.0
2021-11-29 14:50:00,178.99,179.02,178.9,178.97,6108.0,164.6001,164.6277,164.5173,164.5817,6108.0
2021-11-29 15:00:00,179.02,179.32,179.01,179.05,13307.0,164.6277,164.9035,164.6185,164.6552,13307.0
2021-11-29 15:10:00,179.08,179.27,179.0,179.13,10833.0,164.6828,164.8576,164.6093,164.7288,10833.0
2021-11-29 15:20:00,179.16,179.32,179.05,179.23,7276.0,164.7564,164.9035,164.6552,164.8208,7276.0
2021-11-29 15:30:00,179.23,179.51,179.14,179.51,22752.0,164.8208,165.0783,164.738,165.0783,22752.0
2021-11-29 15:40:00,179.48,179.51,179.02,179.07,24052.0,165.0507,165.0783,164.6277,164.6736,24052.0
2021-11-29 15:50:00,179.09,179.27,179.01,179.14,65915.0,164.692,164.8576,164.6185,164.738,65915.0
2021-11-30 09:30:00,178.1,178.49,176.25,176.57,32930.0,163.7816,164.1403,162.0803,162.3746,32930.0
2021-11-30 09:40:00,176.73,177.27,176.62,176.95,27296.0,162.5218,163.0183,162.4206,162.7241,27296.0
2021-11-30 09:50:00,176.85,177.81,176.79,177.53,27012.0,162.6321,163.5149,162.5769,163.2574,27012.0
2021-11-30 10:00:00,177.53,178.67,177.43,178.66,20335.0,163.2574,164.3058,163.1655,164.2966,20335.0
2021-11-30 10:10:00,178.77,179.32,178.6,179.15,20514.0,164.3978,164.9035,164.2414,164.7472,20514.0
2021-11-30 10:20:00,179.14,179.26,178.48,178.51,19412.0,164.738,164.8484,164.1311,164.1587,19412.0
2021-11-30 10:30:00,178.55,179.0,178.44,178.45,13602.0,164.1954,164.6093,164.0943,164.1035,13602.0
2021-11-30 10:40:00,178.47,178.52,178.04,178.09,11442.0,164.1219,164.1679,163.7264,163.7724,11442.0
2021-11-30 10:50:00,178.09,178.1,177.55,178.03,10460.0,163.7724,163.7816,163.2758,163.7172,10460.0
2021-11-30 11:00:00,177.95,178.2,177.4,178.05,14778.0,163.6437,163.8736,163.1379,163.7356,14778.0
2021-11-30 11:10:00,178.11,178.45,178.07,178.1,10806.0,163.7908,164.1035,163.754,163.7816,10806.0
2021-11-30 11:20:00,178.22,178.39,177.97,178.03,14044.0,163.892,164.0483,163.6621,163.7172,14044.0
2021-11-30 11:30:00,178.06,178.62,177.95,178.6,11101.0,163.7448,164.2598,163.6437,164.2414,11101.0
2021-11-30 11:40:00,178.46,178.76,178.3,178.54,9203.0,164.1127,164.3886,163.9655,164.1862,9203.0
2021-11-30 11:50:00,178.56,178.61,178.09,178.43,10412.0,164.2046,164.2506,163.7724,164.0851,10412.0
2021-11-30 12:00:00,178.28,178.69,178.28,178.54,10261.0,163.9471,164.3242,163.9471,164.1862,10261.0
2021-11-30 12:10:00,178.51,178.79,178.4,178.76,13878.0,164.1587,164.4161,164.0575,164.3886,13878.0
2021-11-30 12:20:00,178.69,179.18,178.56,179.01,15065.0,164.3242,164.7748,164.2046,164.6185,15065.0
2021-11-30 12:30:00,179.06,179.24,178.69,178.75,14497.0,164.6644,164.83,164.3242,164.3794,14497.0
2021-11-30 12:40:00,178.72,178.92,178.62,178.75,9583.0,164.3518,164.5357,164.2598,164.3794,9583.0
2021-11-30 12:50:00,178.81,178.84,178.34,178.41,7471.0,164.4345,164.4621,164.0023,164.0667,7471.0
2021-11-30 13:00:00,178.44,178.49,178.01,178.02,12513.0,164.0943,164.1403,163.6989,163.708,12513.0
2021-11-30 13:10:00,178.03,178.43,177.99,178.42,9226.0,163.7172,164.0851,163.6805,164.0759,9226.0
2021-11-30 13:20:00,178.44,178.55,178.24,178.47,10164.0,164.0943,164.1954,163.9104,164.1219,10164.0
2021-11-30 13:30:00,178.5,178.68,178.21,178.29,9760.0,164.1495,164.315,163.8828,163.9563,9760.0
2021-11-30 13:40:00,178.35,178.81,178.35,178.72,9214.0,164.0115,164.4345,164.0115,164.3518,9214.0
2021-11-30 13:50:00,178.75,178.94,178.67,178.86,9274.0,164.3794,164.5541,164.3058,164.4805,9274.0
2021-11-30 14:00:00,178.81,179.02,178.7,178.95,18859.0,164.4345,164.6277,164.3334,164.5633,18859.0
2021-11-30 14:10:00,178.99,179.02,178.75,178.95,7084.0,164.6001,164.6277,164.3794,164.5633,7084.0
2021-11-30 14:20:00,178.96,179.08,178.78,178.92,9706.0,164.5725,164.6828,164.4069,164.5357,9706.0
2021-11-30 14:30:00,178.91,179.27,178.84,179.09,9845.0,164.5265,164.8576,164.4621,164.692,9845.0
2021-11-30 14:40:00,179.08,179.09,178.84,178.97,13437.0,164.6828,164.692,164.4621,164.5817,13437.0
2021-11-30 14:50:00,178.88,178.95,178.52,178.52,24705.0,164.4989,164.5633,164.1679,164.1679,24705.0
2021-11-30 15:00:00,178.57,178.65,177.91,177.94,15670.0,164.2138,164.2874,163.6069,163.6345,15670.0
2021-11-30 15:10:00,177.95,178.19,177.9,178.08,16281.0,163.6437,163.8644,163.5977,163.7632,16281.0
2021-11-30 15:20:00,178.06,178.29,177.93,178.16,25652.0,163.7448,163.9563,163.6253,163.8368,25652.0
2021-11-30 15:30:00,178.13,178.15,177.5,177.9,42993.0,163.8092,163.8276,163.2299,163.5977,42993.0
2021-11-30 15:40:00,177.9,177.92,177.11,177.17,65745.0,163.5977,163.6161,162.8712,162.9264,65745.0
2021-11-30 15:50:00,177.25,178.1,177.05,177.47,295214.0,163.0,163.7816,162.816,163.2023,295214.0
2021-12-01 09:30:00,178.81,179.37,178.17,178.72,19618.0,164.4345,164.9495,163.846,164.3518,19618.0
2021-12-01 09:40:00,179.0,179.0,177.54,177.54,9619.0,164.6093,164.6093,163.2666,163.2666,9619.0
2021-12-01 09:50:00,177.55,177.57,176.56,176.68,14014.0,163.2758,163.2942,162.3654,162.4758,14014.0
2021-12-01 10:00:00,176.46,176.94,176.46,176.81,11404.0,162.2735,162.7149,162.2735,162.5953,11404.0
2021-12-01 10:10:00,176.72,176.9,176.53,176.68,13555.0,162.5126,162.6781,162.3378,162.4758,13555.0
2021-12-01 10:20:00,176.75,176.89,176.0,176.12,11874.0,162.5402,162.6689,161.8504,161.9608,11874.0
2021-12-01 10:30:00,176.11,176.19,175.08,175.25,19041.0,161.9516,162.0252,161.0044,161.1607,19041.0
2021-12-01 10:40:00,175.23,175.99,175.14,175.55,17572.0,161.1424,161.8413,161.0596,161.4366,17572.0
2021-12-01 10:50:00,175.68,176.17,175.54,176.02,16624.0,161.5562,162.0068,161.4274,161.8688,16624.0
2021-12-01 11:00:00,175.97,176.32,175.91,176.06,11794.0,161.8229,162.1447,161.7677,161.9056,11794.0
2021-12-01 11:10:00,176.12,176.47,176.02,176.31,11794.0,161.9608,162.2827,161.8688,162.1355,11794.0
2021-12-01 11:20:00,176.37,176.67,176.34,176.53,16048.0,162.1907,162.4666,162.1631,162.3378,16048.0
2021-12-01 11:30:00,176.51,177.41,176.37,177.33,12912.0,162.3194,163.1471,162.1907,163.0735,12912.0
2021-12-01 11:40:00,177.33,177.75,177.31,177.69,17281.0,163.0735,163.4598,163.0551,163.4046,17281.0
2021-12-01 11:50:00,177.76,178.23,177.46,178.22,18365.0,163.469,163.9012,163.1931,163.892,18365.0
2021-12-01 12:00:00,178.14,178.54,177.82,178.48,18463.0,163.8184,164.1862,163.5241,164.1311,18463.0
2021-12-01 12:10:00,178.38,178.49,177.83,177.84,4761.0,164.0391,164.1403,163.5333,163.5425,4761.0
2021-12-01 12:20:00,177.9,177.92,177.78,177.82,8724.0,163.5977,163.6161,163.4873,163.5241,8724.0
2021-12-01 12:30:00,177.93,178.1,177.69,178.1,7762.0,163.6253,163.7816,163.4046,163.7816,7762.0
2021-12-01 12:40:00,178.04,178.09,177.82,177.88,4916.0,163.7264,163.7724,163.5241,163.5793,4916.0
2021-12-01 12:50:00,177.92,178.38,177.73,178.22,22834.0,163.6161,164.0391,163.4414,163.892,22834.0
2021-12-01 13:00:00,178.2,178.33,177.78,178.0,6936.0,163.8736,163.9931,163.4873,163.6897,6936.0
2021-12-01 13:10:00,177.98,178.24,177.9,177.98,7258.0,163.6713,163.9104,163.5977,163.6713,7258.0
2021-12-01 13:20:00,178.01,178.43,177.98,178.43,5199.0,163.6989,164.0851,163.6713,164.0851,5199.0
2021-12-01 13:30:00,178.34,178.39,178.02,178.06,8064.0,164.0023,164.0483,163.708,163.7448,8064.0
2021-12-01 13:40:00,178.06,178.06,177.73,177.78,5241.0,163.7448,163.7448,163.4414,163.4873,5241.0
2021-12-01 13:50:00,177.84,178.11,177.77,177.89,5227.0,163.5425,163.7908,163.4781,163.5885,5227.0
2021-12-01 14:00:00,177.91,178.5,177.84,178.13,25975.0,163.6069,164.1495,163.5425,163.8092,25975.0
2021-12-01 14:10:00,178.15,178.15,177.65,178.0,7247.0,163.8276,163.8276,163.3678,163.6897,7247.0
2021-12-01 14:20:00,178.09,178.52,178.09,178.4,6142.0,163.7724,164.1679,163.7724,164.0575,6142.0
2021-12-01 14:30:00,178.41,178.73,178.3,178.37,7983.0,164.0667,164.361,163.9655,164.0299,7983.0
2021-12-01 14:40:00,178.3,178.3,177.88,177.94,6400.0,163.9655,163.9655,163.5793,163.6345,6400.0
2021-12-01 14:50:00,177.88,177.91,177.61,177.84,9484.0,163.5793,163.6069,163.331,163.5425,9484.0
2021-12-01 15:00:00,177.89,178.03,177.72,177.83,12982.0,163.5885,163.7172,163.4322,163.5333,12982.0
2021-12-01 15:10:00,177.9,177.92,177.48,177.66,8247.0,163.5977,163.6161,163.2115,163.377,8247.0
2021-12-01 15:20:00,177.59,177.6,177.23,177.44,9693.0,163.3126,163.3218,162.9816,163.1747,9693.0
2021-12-01 15:30:00,177.2,177.28,176.72,176.98,16405.0,162.954,163.0275,162.5126,162.7517,16405.0
2021-12-01 15:40:00,177.07,177.1,176.41,176.52,24520.0,162.8344,162.862,162.2275,162.3286,24520.0
2021-12-01 15:50:00,176.48,176.53,175.44,175.46,79793.0,162.2919,162.3378,161.3355,161.3539,79793.0
2021-12-02 09:30:00,176.19,177.17,175.87,176.09,19179.0,162.0252,162.9264,161.7309,161.9332,19179.0
2021-12-02 09:40:00,176.01,176.47,175.77,175.79,19207.0,161.8596,162.2827,161.6389,161.6573,19207.0
2021-12-02 09:50:00,176.02,176.74,176.02,176.66,9631.0,161.8688,162.531,161.8688,162.4574,9631.0
2021-12-02 10:00:00,176.73,177.46,176.67,177.2,7626.0,162.5218,163.1931,162.4666,162.954,7626.0
2021-12-02 10:10:00,177.22,177.88,177.21,177.88,6077.0,162.9724,163.5793,162.9632,163.5793,6077.0
2021-12-02 10:20:00,178.23,178.23,177.39,177.53,5760.0,163.9012,163.9012,163.1287,163.2574,5760.0
2021-12-02 10:30:00,177.61,177.87,177.29,177.41,4983.0,163.331,163.5701,163.0367,163.1471,4983.0
2021-12-02 10:40:00,177.38,177.77,177.3,177.76,6809.0,163.1195,163.4781,163.0459,163.469,6809.0
2021-12-02 10:50:00,177.76,177.8,176.88,177.29,10195.0,163.469,163.5057,162.6597,163.0367,10195.0
2021-12-02 11:00:00,177.42,177.85,177.41,177.85,6893.0,163.1563,163.5517,163.1471,163.5517,6893.0
2021-12-02 11:10:00,177.66,177.66,177.38,177.64,5506.0,163.377,163.377,163.1195,163.3586,5506.0
2021-12-02 11:20:00,177.61,177.87,177.33,177.33,6811.0,163.331,163.5701,163.0735,163.0735,6811.0
2021-12-02 11:30:00,177.35,177.35,176.93,177.23,6930.0,163.0919,163.0919,162.7057,162.9816,6930.0
2021-12-02 11:40:00,177.25,177.48,177.1,177.2,5141.0,163.0,163.2115,162.862,162.954,5141.0
2021-12-02 11:50:00,177.24,177.48,177.16,177.42,6491.0,162.9908,163.2115,162.9172,163.1563,6491.0
2021-12-02 12:00:00,177.45,177.5,177.36,177.44,3874.0,163.1839,163.2299,163.1011,163.1747,3874.0
2021-12-02 12:10:00,177.5,177.54,177.28,177.44,11685.0,163.2299,163.2666,163.0275,163.1747,11685.0
2021-12-02 12:20:00,177.41,177.41,176.81,176.88,3865.0,163.1471,163.1471,162.5953,162.6597,3865.0
2021-12-02 12:30:00,176.87,176.94,176.61,176.83,7481.0,162.6505,162.7149,162.4114,162.6137,7481.0
2021-12-02 12:40:00,176.8,177.22,176.61,177.22,5276.0,162.5861,162.9724,162.4114,162.9724,5276.0
2021-12-02 12:50:00,177.27,177.51,177.27,177.45,7261.0,163.0183,163.2391,163.0183,163.1839,7261.0
2021-12-02 13:00:00,177.34,177.53,177.19,177.44,11385.0,163.0827,163.2574,162.9448,163.1747,11385.0
2021-12-02 13:10:00,177.48,177.55,177.42,177.5,19994.0,163.2115,163.2758,163.1563,163.2299,19994.0
2021-12-02 13:20:00,177.5,177.55,177.29,177.36,22082.0,163.2299,163.2758,163.0367,163.1011,22082.0
2021-12-02 13:30:00,177.43,177.98,177.36,177.98,24041.0,163.1655,163.6713,163.1011,163.6713,24041.0
2021-12-02 13:40:00,178.15,178.2,177.84,177.88,7027.0,163.8276,163.8736,163.5425,163.5793,7027.0
2021-12-02 13:50:00,177.9,178.17,177.75,178.17,5181.0,163.5977,163.846,163.4598,163.846,5181.0
2021-12-02 14:00:00,178.14,178.22,177.91,177.98,8510.0,163.8184,163.892,163.6069,163.6713,8510.0
2021-12-02 14:10:00,177.98,178.03,177.85,177.96,8272.0,163.6713,163.7172,163.5517,163.6529,8272.0
2021-12-02 14:20:00,178.0,178.02,177.85,178.0,11553.0,163.6897,163.708,163.5517,163.6897,11553.0
2021-12-02 14:30:00,178.0,178.0,177.85,177.98,6553.0,163.6897,163.6897,163.5517,163.6713,6553.0
2021-12-02 14:40:00,177.91,177.91,177.5,177.53,5845.0,163.6069,163.6069,163.2299,163.2574,5845.0
2021-12-02 14:50:00,177.58,177.71,177.51,177.62,6915.0,163.3034,163.423,163.2391,163.3402,6915.0
2021-12-02 15:00:00,177.62,177.72,177.41,177.64,7424.0,163.3402,163.4322,163.1471,163.3586,7424.0
2021-12-02 15:10:00,177.72,177.83,177.51,177.6,14003.0,163.4322,163.5333,163.2391,163.3218,14003.0
2021-12-02 15:20:00,177.58,177.62,177.42,177.62,10854.0,163.3034,163.3402,163.1563,163.3402,10854.0
2021-12-02 15:30:00,177.65,177.81,177.41,177.48,15718.0,163.3678,163.5149,163.1471,163.2115,15718.0
2021-12-02 15:40:00,177.48,177.66,177.06,177.22,22599.0,163.2115,163.377,162.8252,162.9724,22599.0
2021-12-02 15:50:00,177.17,177.26,176.59,176.63,100910.0,162.9264,163.0091,162.393,162.4298,100910.0
2021-12-03 09:30:00,178.03,178.72,177.73,178.36,11003.0,163.7172,164.3518,163.4414,164.0207,11003.0
2021-12-03 09:40:00,178.49,178.73,178.08,178.09,5854.0,164.1403,164.361,163.7632,163.7724,5854.0
2021-12-03 09:50:00,178.19,178.73,177.96,178.26,8365.0,163.8644,164.361,163.6529,163.9288,8365.0
2021-12-03 10:00:00,178.25,178.85,177.94,178.56,9149.0,163.9196,164.4713,163.6345,164.2046,9149.0
2021-12-03 10:10:00,178.54,178.6,177.88,178.33,6088.0,164.1862,164.2414,163.5793,163.9931,6088.0
2021-12-03 10:20:00,178.39,179.12,178.22,179.12,25500.0,164.0483,164.7196,163.892,164.7196,25500.0
2021-12-03 10:30:00,179.02,179.03,178.63,179.02,6846.0,164.6277,164.6369,164.269,164.6277,6846.0
2021-12-03 10:40:00,179.02,179.02,178.54,178.74,9795.0,164.6277,164.6277,164.1862,164.3702,9795.0
2021-12-03 10:50:00,178.7,178.99,178.57,178.68,9765.0,164.3334,164.6001,164.2138,164.315,9765.0
2021-12-03 11:00:00,178.46,178.69,178.26,178.63,8703.0,164.1127,164.3242,163.9288,164.269,8703.0
2021-12-03 11:10:00,178.63,179.5,178.56,179.43,9599.0,164.269,165.0691,164.2046,165.0047,9599.0
2021-12-03 11:20:00,179.36,179.65,179.3,179.48,12125.0,164.9403,165.207,164.8851,165.0507,12125.0
2021-12-03 11:30:00,179.47,179.56,179.16,179.41,10173.0,165.0415,165.1242,164.7564,164.9863,10173.0
2021-12-03 11:40:00,179.31,179.32,178.78,179.21,12795.0,164.8943,164.9035,164.4069,164.8024,12795.0
2021-12-03 11:50:00,179.11,179.31,179.04,179.16,17055.0,164.7104,164.8943,164.646,164.7564,17055.0
2021-12-03 12:00:00,179.38,179.69,179.32,179.66,4706.0,164.9587,165.2438,164.9035,165.2162,4706.0
2021-12-03 12:10:00,179.63,179.68,179.4,179.55,8702.0,165.1886,165.2346,164.9771,165.115,8702.0
2021-12-03 12:20:00,179.49,179.94,179.49,179.81,8598.0,165.0599,165.4737,165.0599,165.3541,8598.0
2021-12-03 12:30:00,179.9,179.9,179.49,179.57,7446.0,165.4369,165.4369,165.0599,165.1334,7446.0
2021-12-03 12:40:00,179.5,179.54,179.05,179.05,3118.0,165.0691,165.1058,164.6552,164.6552,3118.0
2021-12-03 12:50:00,179.0,179.45,179.0,179.37,9029.0,164.6093,165.0231,164.6093,164.9495,9029.0
2021-12-03 13:00:00,179.32,179.43,179.23,179.23,6783.0,164.9035,165.0047,164.8208,164.8208,6783.0
2021-12-03 13:10:00,179.2,179.4,179.15,179.34,5617.0,164.7932,164.9771,164.7472,164.9219,5617.0
2021-12-03 13:20:00,179.35,179.54,179.25,179.25,3318.0,164.9311,165.1058,164.8392,164.8392,3318.0
2021-12-03 13:30:00,179.29,179.5,179.28,179.42,3400.0,164.8759,165.0691,164.8668,164.9955,3400.0
2021-12-03 13:40:00,179.42,179.69,179.38,179.46,6600.0,164.9955,165.2438,164.9587,165.0323,6600.0
2021-12-03 13:50:00,179.51,179.75,179.42,179.52,6931.0,165.0783,165.299,164.9955,165.0875,6931.0
2021-12-03 14:00:00,179.47,179.47,179.32,179.37,3722.0,165.0415,165.0415,164.9035,164.9495,3722.0
2021-12-03 14:10:00,179.42,179.57,179.14,179.14,4046.0,164.9955,165.1334,164.738,164.738,4046.0
2021-12-03 14:20:00,179.21,179.46,179.06,179.2,5505.0,164.8024,165.0323,164.6644,164.7932,5505.0
2021-12-03 14:30:00,179.23,179.31,179.01,179.12,6926.0,164.8208,164.8943,164.6185,164.7196,6926.0
2021-12-03 14:40:00,179.08,179.21,179.0,179.0,7252.0,164.6828,164.8024,164.6093,164.6093,7252.0
2021-12-03 14:50:00,179.0,179.08,178.85,178.87,6246.0,164.6093,164.6828,164.4713,164.4897,6246.0
2021-12-03 15:00:00,178.86,179.24,178.77,179.0,10914.0,164.4805,164.83,164.3978,164.6093,10914.0
2021-12-03 15:10:00,179.04,179.31,178.81,178.86,6443.0,164.646,164.8943,164.4345,164.4805,6443.0
2021-12-03 15:20:00,178.86,179.16,178.84,178.91,15567.0,164.4805,164.7564,164.4621,164.5265,15567.0
2021-12-03 15:30:00,178.91,179.27,178.78,179.06,30107.0,164.5265,164.8576,164.4069,164.6644,30107.0
2021-12-03 15:40:00,179.06,179.07,178.85,179.07,24540.0,164.6644,164.6736,164.4713,164.6736,24540.0
2021-12-03 15:50:00,179.08,179.61,179.01,179.6,94421.0,164.6828,165.1702,164.6185,165.161,94421.0
2021-12-06 09:30:00,181.19,182.01,181.0,182.0,20051.0,166.6232,167.3773,166.4485,167.3681,20051.0
2021-12-06 09:40:00,181.92,181.96,181.4,181.56,8376.0,167.2945,167.3313,166.8163,166.9635,8376.0
2021-12-06 09:50:00,181.56,181.81,180.97,181.39,9344.0,166.9635,167.1934,166.4209,166.8071,9344.0
2021-12-06 10:00:00,181.5,181.61,181.1,181.36,6852.0,166.9083,167.0094,166.5404,166.7795,6852.0
2021-12-06 10:10:00,181.26,181.37,180.92,181.13,7918.0,166.6876,166.7887,166.3749,166.568,7918.0
2021-12-06 10:20:00,181.07,181.07,180.65,180.74,8979.0,166.5128,166.5128,166.1266,166.2094,8979.0
2021-12-06 10:30:00,180.69,181.39,180.65,181.21,16356.0,166.1634,166.8071,166.1266,166.6416,16356.0
2021-12-06 10:40:00,181.29,181.61,181.07,181.49,11061.0,166.7152,167.0094,166.5128,166.8991,11061.0
2021-12-06 10:50:00,181.56,181.82,181.44,181.54,10515.0,166.9635,167.2025,166.8531,166.9451,10515.0
2021-12-06 11:00:00,181.59,181.71,181.03,181.09,13032.0,166.991,167.1014,166.4761,166.5312,13032.0
2021-12-06 11:10:00,181.15,181.43,181.04,181.43,13084.0,166.5864,166.8439,166.4853,166.8439,13084.0
2021-12-06 11:20:00,181.43,181.48,181.09,181.18,9530.0,166.8439,166.8899,166.5312,166.614,9530.0
2021-12-06 11:30:00,181.17,181.17,180.58,180.78,9368.0,166.6048,166.6048,166.0622,166.2462,9368.0
2021-12-06 11:40:00,180.7,180.78,180.42,180.64,38230.0,166.1726,166.2462,165.9151,166.1174,38230.0
2021-12-06 11:50:00,180.73,180.99,180.55,180.75,12568.0,166.2002,166.4393,166.0346,166.2186,12568.0
2021-12-06 12:00:00,180.74,180.98,180.54,180.66,12448.0,166.2094,166.4301,166.0255,166.1358,12448.0
2021-12-06 12:10:00,180.65,180.73,180.26,180.73,6533.0,166.1266,166.2002,165.768,166.2002,6533.0
2021-12-06 12:20:00,180.72,180.91,180.7,180.71,3730.0,166.191,166.3657,166.1726,166.1818,3730.0
2021-12-06 12:30:00,180.75,180.82,180.57,180.68,7583.0,166.2186,166.2829,166.053,166.1542,7583.0
2021-12-06 12:40:00,180.68,180.91,180.66,180.88,6426.0,166.1542,166.3657,166.1358,166.3381,6426.0
2021-12-06 12:50:00,180.9,181.03,180.79,181.01,14705.0,166.3565,166.4761,166.2554,166.4577,14705.0
2021-12-06 13:00:00,181.06,181.09,180.82,180.82,6365.0,166.5036,166.5312,166.2829,166.2829,6365.0
2021-12-06 13:10:00,180.8,181.12,180.36,181.02,16353.0,166.2646,166.5588,165.8599,166.4669,16353.0
2021-12-06 13:20:00,181.06,181.19,180.84,181.05,16834.0,166.5036,166.6232,166.3013,166.4945,16834.0
2021-12-06 13:30:00,181.07,181.14,180.73,180.81,12071.0,166.5128,166.5772,166.2002,166.2737,12071.0
2021-12-06 13:40:00,180.81,181.23,180.8,181.13,8952.0,166.2737,166.66,166.2646,166.568,8952.0
2021-12-06 13:50:00,181.14,181.36,181.01,181.09,6913.0,166.5772,166.7795,166.4577,166.5312,6913.0
2021-12-06 14:00:00,181.13,181.27,180.91,180.91,8055.0,166.568,166.6968,166.3657,166.3657,8055.0
2021-12-06 14:10:00,180.94,181.16,180.92,181.0,6491.0,166.3933,166.5956,166.3749,166.4485,6491.0
2021-12-06 14:20:00,181.0,181.33,180.99,181.16,6564.0,166.4485,166.7519,166.4393,166.5956,6564.0
2021-12-06 14:30:00,181.19,181.27,181.12,181.23,7506.0,166.6232,166.6968,166.5588,166.66,7506.0
2021-12-06 14:40:00,181.27,181.27,180.87,180.95,14415.0,166.6968,166.6968,166.3289,166.4025,14415.0
2021-12-06 14:50:00,180.84,180.96,180.71,180.96,10501.0,166.3013,166.4117,166.1818,166.4117,10501.0
2021-12-06 15:00:00,180.99,181.1,180.83,180.89,6633.0,166.4393,166.5404,166.2921,166.3473,6633.0
2021-12-06 15:10:00,180.88,180.89,180.6,180.6,14124.0,166.3381,166.3473,166.0806,166.0806,14124.0
2021-12-06 15:20:00,180.56,180.69,180.43,180.57,12322.0,166.0438,166.1634,165.9243,166.053,12322.0
2021-12-06 15:30:00,180.59,180.67,180.43,180.58,24155.0,166.0714,166.145,165.9243,166.0622,24155.0
2021-12-06 15:40:00,180.52,180.76,180.41,180.56,41122.0,166.0071,166.2278,165.9059,166.0438,41122.0
2021-12-06 15:50:00,180.77,180.87,180.53,180.7,98502.0,166.237,166.3289,166.0163,166.1726,98502.0
2021-12-07 09:30:00,180.78,181.19,179.89,181.19,21042.0,166.2462,166.6232,165.4277,166.6232,21042.0
2021-12-07 09:40:00,180.91,181.63,180.85,181.58,8461.0,166.3657,167.0278,166.3105,166.9818,8461.0
2021-12-07 09:50:00,181.65,181.99,181.37,181.97,9362.0,167.0462,167.3589,166.7887,167.3405,9362.0
2021-12-07 10:00:00,181.94,182.75,181.94,182.12,14075.0,167.3129,168.0578,167.3129,167.4784,14075.0
2021-12-07 10:10:00,182.13,182.41,182.0,182.12,6821.0,167.4876,167.7451,167.3681,167.4784,6821.0
2021-12-07 10:20:00,182.1,182.34,181.97,182.29,7850.0,167.46,167.6807,167.3405,167.6348,7850.0
2021-12-07 10:30:00,182.17,182.61,182.16,182.46,10019.0,167.5244,167.929,167.5152,167.7911,10019.0
2021-12-07 10:40:00,182.38,182.89,182.38,182.75,11751.0,167.7175,168.1865,167.7175,168.0578,11751.0
2021-12-07 10:50:00,182.75,183.1,182.74,182.8,6681.0,168.0578,168.3796,168.0486,168.1038,6681.0
2021-12-07 11:00:00,182.8,183.2,182.68,183.2,9018.0,168.1038,168.4716,167.9934,168.4716,9018.0
2021-12-07 11:10:00,183.15,183.28,182.96,183.0,13982.0,168.4256,168.5452,168.2509,168.2877,13982.0
2021-12-07 11:20:00,183.01,183.17,182.92,183.06,6445.0,168.2969,168.444,168.2141,168.3429,6445.0
2021-12-07 11:30:00,183.02,183.02,182.6,182.69,3779.0,168.3061,168.3061,167.9198,168.0026,3779.0
2021-12-07 11:40:00,182.68,182.78,182.29,182.46,4508.0,167.9934,168.0854,167.6348,167.7911,4508.0
2021-12-07 11:50:00,182.53,182.61,181.92,181.92,4380.0,167.8555,167.929,167.2945,167.2945,4380.0
2021-12-07 12:00:00,181.92,181.99,181.51,181.55,6242.0,167.2945,167.3589,166.9175,166.9543,6242.0
2021-12-07 12:10:00,181.59,182.02,181.53,181.89,15547.0,166.991,167.3865,166.9359,167.2669,15547.0
2021-12-07 12:20:00,181.71,181.98,181.7,181.9,5371.0,167.1014,167.3497,167.0922,167.2761,5371.0
2021-12-07 12:30:00,181.86,181.87,181.56,181.56,2407.0,167.2393,167.2485,166.9635,166.9635,2407.0
2021-12-07 12:40:00,181.59,181.7,181.48,181.57,4209.0,166.991,167.0922,166.8899,166.9726,4209.0
2021-12-07 12:50:00,181.59,181.69,181.36,181.43,4609.0,166.991,167.083,166.7795,166.8439,4609.0
2021-12-07 13:00:00,181.48,181.77,181.47,181.77,7017.0,166.8899,167.1566,166.8807,167.1566,7017.0
2021-12-07 13:10:00,181.8,181.91,181.71,181.71,4897.0,167.1842,167.2853,167.1014,167.1014,4897.0
2021-12-07 13:20:00,181.75,181.8,181.49,181.62,6986.0,167.1382,167.1842,166.8991,167.0186,6986.0
2021-12-07 13:30:00,181.56,181.69,181.43,181.67,10830.0,166.9635,167.083,166.8439,167.0646,10830.0
2021-12-07 13:40:00,181.51,181.8,181.51,181.71,5555.0,166.9175,167.1842,166.9175,167.1014,5555.0
2021-12-07 13:50:00,181.67,181.91,181.58,181.64,4375.0,167.0646,167.2853,166.9818,167.037,4375.0
2021-12-07 14:00:00,181.67,181.73,181.48,181.56,7008.0,167.0646,167.1198,166.8899,166.9635,7008.0
2021-12-07 14:10:00,181.53,181.81,181.46,181.81,8063.0,166.9359,167.1934,166.8715,167.1934,8063.0
2021-12-07 14:20:00,181.75,181.94,181.67,181.78,4324.0,167.1382,167.3129,167.0646,167.1658,4324.0
2021-12-07 14:30:00,181.82,181.85,181.7,181.76,3287.0,167.2025,167.2301,167.0922,167.1474,3287.0
2021-12-07 14:40:00,181.71,181.83,181.68,181.77,4030.0,167.1014,167.2117,167.0738,167.1566,4030.0
2021-12-07 14:50:00,181.76,182.1,181.76,182.06,4332.0,167.1474,167.46,167.1474,167.4233,4332.0
2021-12-07 15:00:00,182.0,182.12,181.83,181.97,3770.0,167.3681,167.4784,167.2117,167.3405,3770.0
2021-12-07 15:10:00,181.99,182.16,181.94,182.02,2981.0,167.3589,167.5152,167.3129,167.3865,2981.0
2021-12-07 15:20:00,181.97,182.19,181.9,182.19,5417.0,167.3405,167.5428,167.2761,167.5428,5417.0
2021-12-07 15:30:00,182.15,182.27,182.03,182.1,10480.0,167.506,167.6164,167.3957,167.46,10480.0
2021-12-07 15:40:00,182.11,182.34,182.02,182.25,12874.0,167.4692,167.6807,167.3865,167.598,12874.0
2021-12-07 15:50:00,182.24,182.4,181.96,182.01,72625.0,167.5888,167.7359,167.3313,167.3773,72625.0
2021-12-08 09:30:00,181.95,183.44,181.81,183.25,23039.0,167.3221,168.6923,167.1934,168.5176,23039.0
2021-12-08 09:40:00,183.44,183.47,181.99,182.08,16617.0,168.6923,168.7199,167.3589,167.4416,16617.0
2021-12-08 09:50:00,181.96,183.13,181.96,182.7,5075.0,167.3313,168.4072,167.3313,168.0118,5075.0
2021-12-08 10:00:00,182.83,183.35,182.56,182.88,9264.0,168.1313,168.6095,167.8831,168.1773,9264.0
2021-12-08 10:10:00,182.95,183.44,182.86,183.12,9506.0,168.2417,168.6923,168.1589,168.398,9506.0
2021-12-08 10:20:00,183.17,183.17,182.32,182.36,4698.0,168.444,168.444,167.6624,167.6991,4698.0
2021-12-08 10:30:00,182.18,182.44,181.68,182.02,5565.0,167.5336,167.7727,167.0738,167.3865,5565.0
2021-12-08 10:40:00,181.97,182.12,181.58,182.12,10377.0,167.3405,167.4784,166.9818,167.4784,10377.0
2021-12-08 10:50:00,181.92,182.04,181.07,181.25,9422.0,167.2945,167.4049,166.5128,166.6784,9422.0
2021-12-08 11:00:00,181.31,181.59,181.26,181.53,6800.0,166.7335,166.991,166.6876,166.9359,6800.0
2021-12-08 11:10:00,181.43,181.68,181.09,181.36,10418.0,166.8439,167.0738,166.5312,166.7795,10418.0
2021-12-08 11:20:00,181.31,181.48,181.18,181.4,8936.0,166.7335,166.8899,166.614,166.8163,8936.0
2021-12-08 11:30:00,181.43,181.45,180.9,180.92,8121.0,166.8439,166.8623,166.3565,166.3749,8121.0
2021-12-08 11:40:00,180.82,181.17,180.67,181.04,11779.0,166.2829,166.6048,166.145,166.4853,11779.0
2021-12-08 11:50:00,180.97,181.24,180.84,181.15,6239.0,166.4209,166.6692,166.3013,166.5864,6239.0
2021-12-08 12:00:00,181.13,181.26,180.91,181.1,7151.0,166.568,166.6876,166.3657,166.5404,7151.0
2021-12-08 12:10:00,181.17,181.21,180.83,180.9,5259.0,166.6048,166.6416,166.2921,166.3565,5259.0
2021-12-08 12:20:00,180.92,180.96,180.64,180.73,7255.0,166.3749,166.4117,166.1174,166.2002,7255.0
2021-12-08 12:30:00,180.66,181.09,180.58,180.95,9604.0,166.1358,166.5312,166.0622,166.4025,9604.0
2021-12-08 12:40:00,181.0,181.36,181.0,181.36,5661.0,166.4485,166.7795,166.4485,166.7795,5661.0
2021-12-08 12:50:00,181.39,181.83,181.39,181.81,7834.0,166.8071,167.2117,166.8071,167.1934,7834.0
2021-12-08 13:00:00,181.96,182.27,181.96,182.27,3477.0,167.3313,167.6164,167.3313,167.6164,3477.0
2021-12-08 13:10:00,182.2,182.39,181.94,182.03,4090.0,167.552,167.7267,167.3129,167.3957,4090.0
2021-12-08 13:20:00,182.04,182.25,181.91,182.22,7572.0,167.4049,167.598,167.2853,167.5704,7572.0
2021-12-08 13:30:00,182.17,182.36,182.03,182.23,5173.0,167.5244,167.6991,167.3957,167.5796,5173.0
2021-12-08 13:40:00,182.24,182.32,182.08,182.13,9395.0,167.5888,167.6624,167.4416,167.4876,9395.0
2021-12-08 13:50:00,182.03,182.42,181.95,182.25,3428.0,167.3957,167.7543,167.3221,167.598,3428.0
2021-12-08 14:00:00,182.25,182.46,182.21,182.32,3788.0,167.598,167.7911,167.5612,167.6624,3788.0
2021-12-08 14:10:00,182.33,182.45,182.24,182.34,3413.0,167.6715,167.7819,167.5888,167.6807,3413.0
2021-12-08 14:20:00,182.35,182.43,182.28,182.43,2376.0,167.6899,167.7635,167.6256,167.7635,2376.0
2021-12-08 14:30:00,182.36,182.49,182.28,182.48,5057.0,167.6991,167.8187,167.6256,167.8095,5057.0
2021-12-08 14:40:00,182.52,182.64,182.46,182.56,5471.0,167.8463,167.9566,167.7911,167.8831,5471.0
2021-12-08 14:50:00,182.59,182.76,182.51,182.7,9611.0,167.9106,168.067,167.8371,168.0118,9611.0
2021-12-08 15:00:00,182.87,183.08,182.77,182.85,8574.0,168.1681,168.3612,168.0762,168.1497,8574.0
2021-12-08 15:10:00,182.86,183.08,182.81,183.07,4201.0,168.1589,168.3612,168.113,168.3521,4201.0
2021-12-08 15:20:00,183.03,183.3,182.9,183.18,12605.0,168.3153,168.5636,168.1957,168.4532,12605.0
2021-12-08 15:30:00,183.17,183.21,182.75,182.84,16562.0,168.444,168.4808,168.0578,168.1405,16562.0
2021-12-08 15:40:00,182.86,183.5,182.86,183.24,28485.0,168.1589,168.7475,168.1589,168.5084,28485.0
2021-12-08 15:50:00,183.28,183.51,183.15,183.21,115102.0,168.5452,168.7567,168.4256,168.4808,115102.0
2021-12-09 09:30:00,183.15,183.38,182.51,182.71,8915.0,168.4256,168.6371,167.8371,168.021,8915.0
2021-12-09 09:40:00,182.72,183.2,182.57,183.2,4302.0,168.0302,168.4716,167.8923,168.4716,4302.0
2021-12-09 09:50:00,182.98,183.38,182.98,183.07,2448.0,168.2693,168.6371,168.2693,168.3521,2448.0
2021-12-09 10:00:00,182.76,182.82,182.6,182.82,1618.0,168.067,168.1222,167.9198,168.1222,1618.0
2021-12-09 10:10:00,182.63,182.95,182.63,182.92,2700.0,167.9474,168.2417,167.9474,168.2141,2700.0
2021-12-09 10:20:00,183.01,183.16,182.84,183.16,3173.0,168.2969,168.4348,168.1405,168.4348,3173.0
2021-12-09 10:30:00,182.99,183.22,182.96,183.1,2673.0,168.2785,168.49,168.2509,168.3796,2673.0
2021-12-09 10:40:00,183.18,183.38,183.12,183.24,3266.0,168.4532,168.6371,168.398,168.5084,3266.0
2021-12-09 10:50:00,183.33,183.66,183.23,183.31,6803.0,168.5912,168.8946,168.4992,168.5728,6803.0
2021-12-09 11:00:00,183.31,183.63,183.25,183.26,9130.0,168.5728,168.867,168.5176,168.5268,9130.0
2021-12-09 11:10:00,183.21,183.31,182.94,182.94,3918.0,168.4808,168.5728,168.2325,168.2325,3918.0
2021-12-09 11:20:00,182.9,182.99,182.82,182.99,2225.0,168.1957,168.2785,168.1222,168.2785,2225.0
2021-12-09 11:30:00,182.93,182.94,182.85,182.91,3887.0,168.2233,168.2325,168.1497,168.2049,3887.0
2021-12-09 11:40:00,182.91,183.08,182.89,182.97,1816.0,168.2049,168.3612,168.1865,168.2601,1816.0
2021-12-09 11:50:00,183.01,183.14,183.01,183.13,1500.0,168.2969,168.4164,168.2969,168.4072,1500.0
2021-12-09 12:00:00,183.18,183.34,183.15,183.15,3989.0,168.4532,168.6003,168.4256,168.4256,3989.0
2021-12-09 12:10:00,183.23,183.23,183.1,183.22,1644.0,168.4992,168.4992,168.3796,168.49,1644.0
2021-12-09 12:20:00,183.17,183.23,183.15,183.23,1318.0,168.444,168.4992,168.4256,168.4992,1318.0
2021-12-09 12:30:00,183.13,183.33,183.12,183.33,2980.0,168.4072,168.5912,168.398,168.5912,2980.0
2021-12-09 12:40:00,183.24,183.38,183.17,183.17,9202.0,168.5084,168.6371,168.444,168.444,9202.0
2021-12-09 12:50:00,183.32,183.44,183.22,183.44,1289.0,168.582,168.6923,168.49,168.6923,1289.0
2021-12-09 13:00:00,183.49,183.8,183.29,183.71,4184.0,168.7383,169.0234,168.5544,168.9406,4184.0
2021-12-09 13:10:00,183.74,183.79,183.7,183.78,1539.0,168.9682,169.0142,168.9314,169.005,1539.0
2021-12-09 13:20:00,183.74,184.17,183.64,184.17,2703.0,168.9682,169.3636,168.8762,169.3636,2703.0
2021-12-09 13:30:00,184.17,184.29,184.1,184.29,2994.0,169.3636,169.474,169.2992,169.474,2994.0
2021-12-09 13:40:00,184.2,184.62,184.2,184.62,2669.0,169.3912,169.7774,169.3912,169.7774,2669.0
2021-12-09 13:50:00,184.63,184.66,184.33,184.43,4028.0,169.7866,169.8142,169.5108,169.6027,4028.0
2021-12-09 14:00:00,184.39,184.39,184.16,184.24,5274.0,169.5659,169.5659,169.3544,169.428,5274.0
2021-12-09 14:10:00,184.23,184.3,184.19,184.29,5687.0,169.4188,169.4832,169.382,169.474,5687.0
2021-12-09 14:20:00,184.34,184.45,184.24,184.35,8001.0,169.52,169.6211,169.428,169.5291,8001.0
2021-12-09 14:30:00,184.29,184.36,184.27,184.36,6038.0,169.474,169.5383,169.4556,169.5383,6038.0
2021-12-09 14:40:00,184.34,184.34,184.26,184.3,6550.0,169.52,169.52,169.4464,169.4832,6550.0
2021-12-09 14:50:00,184.3,184.36,184.22,184.24,23175.0,169.4832,169.5383,169.4096,169.428,23175.0
2021-12-09 15:00:00,184.14,184.16,183.59,184.16,9540.0,169.336,169.3544,168.8302,169.3544,9540.0
2021-12-09 15:10:00,184.2,184.37,184.12,184.25,14299.0,169.3912,169.5475,169.3176,169.4372,14299.0
2021-12-09 15:20:00,184.25,184.25,183.81,183.82,5612.0,169.4372,169.4372,169.0326,169.0418,5612.0
2021-12-09 15:30:00,183.76,184.12,183.73,183.93,10182.0,168.9866,169.3176,168.959,169.1429,10182.0
2021-12-09 15:40:00,183.88,183.95,183.61,183.78,12135.0,169.0969,169.1613,168.8486,169.005,12135.0
2021-12-09 15:50:00,183.74,184.05,183.48,183.49,55237.0,168.9682,169.2533,168.7291,168.7383,55237.0
2021-12-10 09:30:00,184.66,184.66,183.99,184.59,9694.0,169.8142,169.8142,169.1981,169.7499,9694.0
2021-12-10 09:40:00,184.55,185.76,184.55,185.76,12170.0,169.7131,170.8258,169.7131,170.8258,12170.0
2021-12-10 09:50:00,185.75,185.84,185.28,185.84,5271.0,170.8166,170.8994,170.3844,170.8994,5271.0
2021-12-10 10:00:00,185.91,185.91,185.24,185.53,7413.0,170.9637,170.9637,170.3476,170.6143,7413.0
2021-12-10 10:10:00,185.36,185.36,184.92,185.19,4429.0,170.4579,170.4579,170.0533,170.3016,4429.0
2021-12-10 10:20:00,185.17,185.25,184.78,185.14,6100.0,170.2832,170.3568,169.9246,170.2556,6100.0
2021-12-10 10:30:00,185.22,185.55,185.22,185.42,3603.0,170.3292,170.6327,170.3292,170.5131,3603.0
2021-12-10 10:40:00,185.3,185.61,184.96,185.51,6907.0,170.4028,170.6879,170.0901,170.5959,6907.0
2021-12-10 10:50:00,185.61,185.61,185.03,185.31,5399.0,170.6879,170.6879,170.1545,170.412,5399.0
2021-12-10 11:00:00,185.21,185.53,185.19,185.38,4681.0,170.32,170.6143,170.3016,170.4763,4681.0
2021-12-10 11:10:00,185.31,185.47,185.17,185.21,7628.0,170.412,170.5591,170.2832,170.32,7628.0
2021-12-10 11:20:00,185.22,185.64,185.22,185.59,6097.0,170.3292,170.7154,170.3292,170.6695,6097.0
2021-12-10 11:30:00,185.51,185.76,185.41,185.41,5409.0,170.5959,170.8258,170.5039,170.5039,5409.0
2021-12-10 11:40:00,185.38,185.53,185.29,185.32,7245.0,170.4763,170.6143,170.3936,170.4212,7245.0
2021-12-10 11:50:00,185.37,185.6,185.3,185.6,2571.0,170.4671,170.6787,170.4028,170.6787,2571.0
2021-12-10 12:00:00,185.6,185.87,185.59,185.78,7308.0,170.6787,170.9269,170.6695,170.8442,7308.0
2021-12-10 12:10:00,185.72,185.72,185.48,185.69,3007.0,170.789,170.789,170.5683,170.7614,3007.0
2021-12-10 12:20:00,185.66,185.66,185.2,185.2,4464.0,170.7338,170.7338,170.3108,170.3108,4464.0
2021-12-10 12:30:00,185.25,185.38,185.25,185.33,2600.0,170.3568,170.4763,170.3568,170.4304,2600.0
2021-12-10 12:40:00,185.29,185.58,185.29,185.49,5334.0,170.3936,170.6603,170.3936,170.5775,5334.0
2021-12-10 12:50:00,185.49,185.55,185.43,185.47,4761.0,170.5775,170.6327,170.5223,170.5591,4761.0
2021-12-10 13:00:00,185.57,185.84,185.57,185.76,3492.0,170.6511,170.8994,170.6511,170.8258,3492.0
2021-12-10 13:10:00,185.72,185.87,185.68,185.76,4773.0,170.789,170.9269,170.7522,170.8258,4773.0
2021-12-10 13:20:00,185.69,185.78,185.67,185.67,1693.0,170.7614,170.8442,170.743,170.743,1693.0
2021-12-10 13:30:00,185.78,186.11,185.77,186.0,5074.0,170.8442,171.1477,170.835,171.0465,5074.0
2021-12-10 13:40:00,186.0,186.05,185.84,185.89,2736.0,171.0465,171.0925,170.8994,170.9453,2736.0
2021-12-10 13:50:00,185.84,185.88,185.78,185.87,5359.0,170.8994,170.9361,170.8442,170.9269,5359.0
2021-12-10 14:00:00,185.93,185.93,185.82,185.85,4210.0,170.9821,170.9821,170.881,170.9086,4210.0
2021-12-10 14:10:00,185.91,186.21,185.9,186.15,5111.0,170.9637,171.2396,170.9545,171.1844,5111.0
2021-12-10 14:20:00,186.2,186.3,186.15,186.21,3069.0,171.2304,171.3224,171.1844,171.2396,3069.0
2021-12-10 14:30:00,186.24,186.25,186.06,186.08,3642.0,171.2672,171.2764,171.1017,171.1201,3642.0
2021-12-10 14:40:00,186.14,186.14,185.99,186.03,2159.0,171.1752,171.1752,171.0373,171.0741,2159.0
2021-12-10 14:50:00,186.01,186.08,185.83,186.0,9314.0,171.0557,171.1201,170.8902,171.0465,9314.0
2021-12-10 15:00:00,186.01,186.11,185.93,186.06,8725.0,171.0557,171.1477,170.9821,171.1017,8725.0
2021-12-10 15:10:00,186.01,186.27,185.95,186.2,3658.0,171.0557,171.2948,171.0005,171.2304,3658.0
2021-12-10 15:20:00,186.22,186.32,186.17,186.24,4682.0,171.2488,171.3408,171.2028,171.2672,4682.0
2021-12-10 15:30:00,186.21,186.49,186.04,186.44,16978.0,171.2396,171.4971,171.0833,171.4511,16978.0
2021-12-10 15:40:00,186.42,186.65,186.39,186.62,14122.0,171.4327,171.6442,171.4051,171.6167,14122.0
2021-12-10 15:50:00,186.65,186.77,186.28,186.51,56317.0,171.6442,171.7546,171.304,171.5155,56317.0
2021-12-13 09:30:00,186.2,186.97,186.06,186.46,16384.0,171.2304,171.9385,171.1017,171.4695,16384.0
2021-12-13 09:40:00,186.33,186.33,185.7,185.98,5154.0,171.35,171.35,170.7706,171.0281,5154.0
2021-12-13 09:50:00,186.3,186.53,185.9,186.06,6689.0,171.3224,171.5339,170.9545,171.1017,6689.0
2021-12-13 10:00:00,186.16,186.29,185.48,185.48,6970.0,171.1936,171.3132,170.5683,170.5683,6970.0
2021-12-13 10:10:00,185.56,185.7,185.38,185.53,14189.0,170.6419,170.7706,170.4763,170.6143,14189.0
2021-12-13 10:20:00,185.45,185.79,185.17,185.79,8099.0,170.5407,170.8534,170.2832,170.8534,8099.0
2021-12-13 10:30:00,185.73,185.92,185.48,185.67,6524.0,170.7982,170.9729,170.5683,170.743,6524.0
2021-12-13 10:40:00,185.62,185.71,185.35,185.56,8052.0,170.697,170.7798,170.4488,170.6419,8052.0
2021-12-13 10:50:00,185.72,186.0,185.55,185.89,6672.0,170.789,171.0465,170.6327,170.9453,6672.0
2021-12-13 11:00:00,185.96,186.26,185.72,186.18,12803.0,171.0097,171.2856,170.789,171.212,12803.0
2021-12-13 11:10:00,186.2,186.83,185.96,186.83,8687.0,171.2304,171.8098,171.0097,171.8098,8687.0
2021-12-13 11:20:00,186.86,186.96,186.47,186.96,6658.0,171.8374,171.9293,171.4787,171.9293,6658.0
2021-12-13 11:30:00,187.01,187.45,186.94,187.45,6543.0,171.9753,172.3799,171.9109,172.3799,6543.0
2021-12-13 11:40:00,187.59,187.94,187.41,187.91,7804.0,172.5087,172.8305,172.3431,172.8029,7804.0
2021-12-13 11:50:00,188.0,188.38,187.92,188.28,7883.0,172.8857,173.2352,172.8121,173.1432,7883.0
2021-12-13 12:00:00,188.27,188.64,188.27,188.41,9213.0,173.134,173.4743,173.134,173.2627,9213.0
2021-12-13 12:10:00,188.19,188.3,188.08,188.14,3843.0,173.0604,173.1616,172.9593,173.0145,3843.0
2021-12-13 12:20:00,188.07,188.16,188.07,188.09,2120.0,172.9501,173.0328,172.9501,172.9685,2120.0
2021-12-13 12:30:00,188.02,188.03,187.76,188.03,4355.0,172.9041,172.9133,172.665,172.9133,4355.0
2021-12-13 12:40:00,188.12,188.16,187.92,188.02,2862.0,172.9961,173.0328,172.8121,172.9041,2862.0
2021-12-13 12:50:00,188.03,188.41,188.02,188.38,3659.0,172.9133,173.2627,172.9041,173.2352,3659.0
2021-12-13 13:00:00,188.42,188.47,188.23,188.45,3656.0,173.2719,173.3179,173.0972,173.2995,3656.0
2021-12-13 13:10:00,188.44,188.68,188.38,188.67,3543.0,173.2903,173.511,173.2352,173.5018,3543.0
2021-12-13 13:20:00,188.67,188.73,188.56,188.73,2932.0,173.5018,173.557,173.4007,173.557,2932.0
2021-12-13 13:30:00,188.73,188.78,188.52,188.52,3323.0,173.557,173.603,173.3639,173.3639,3323.0
2021-12-13 13:40:00,188.49,188.53,188.28,188.53,4348.0,173.3363,173.3731,173.1432,173.3731,4348.0
2021-12-13 13:50:00,188.48,188.8,188.45,188.8,5205.0,173.3271,173.6214,173.2995,173.6214,5205.0
2021-12-13 14:00:00,188.8,188.84,188.61,188.75,9261.0,173.6214,173.6582,173.4467,173.5754,9261.0
2021-12-13 14:10:00,188.8,188.98,188.75,188.91,6562.0,173.6214,173.7869,173.5754,173.7225,6562.0
2021-12-13 14:20:00,188.92,189.28,188.92,189.25,36633.0,173.7317,174.0628,173.7317,174.0352,36633.0
2021-12-13 14:30:00,189.24,189.24,188.76,189.1,8016.0,174.026,174.026,173.5846,173.8973,8016.0
2021-12-13 14:40:00,189.18,189.26,189.12,189.24,2867.0,173.9708,174.0444,173.9157,174.026,2867.0
2021-12-13 14:50:00,189.24,189.37,189.23,189.28,4326.0,174.026,174.1456,174.0168,174.0628,4326.0
2021-12-13 15:00:00,189.33,189.37,189.09,189.09,5763.0,174.1088,174.1456,173.8881,173.8881,5763.0
2021-12-13 15:10:00,189.09,189.26,189.0,189.09,11652.0,173.8881,174.0444,173.8053,173.8881,11652.0
2021-12-13 15:20:00,189.12,189.36,189.03,189.13,15244.0,173.9157,174.1364,173.8329,173.9249,15244.0
2021-12-13 15:30:00,189.15,189.28,188.93,189.13,32271.0,173.9433,174.0628,173.7409,173.9249,32271.0
2021-12-13 15:40:00,189.17,189.5,189.11,189.11,18567.0,173.9616,174.2651,173.9065,173.9065,18567.0
2021-12-13 15:50:00,189.07,189.17,188.61,188.7,60624.0,173.8697,173.9616,173.4467,173.5294,60624.0
2021-12-14 09:30:00,188.95,189.42,188.0,188.16,19505.0,173.7593,174.1915,172.8857,173.0328,19505.0
2021-12-14 09:40:00,188.15,188.51,188.0,188.39,3360.0,173.0236,173.3547,172.8857,173.2444,3360.0
2021-12-14 09:50:00,188.14,188.59,187.75,187.75,6918.0,173.0145,173.4283,172.6558,172.6558,6918.0
2021-12-14 10:00:00,187.78,188.41,187.74,187.8,8588.0,172.6834,173.2627,172.6466,172.7018,8588.0
2021-12-14 10:10:00,187.67,187.94,187.31,187.63,9924.0,172.5822,172.8305,172.2512,172.5455,9924.0
2021-12-14 10:20:00,187.59,187.61,187.2,187.44,5527.0,172.5087,172.5271,172.15,172.3707,5527.0
2021-12-14 10:30:00,187.58,188.17,187.44,187.76,8452.0,172.4995,173.042,172.3707,172.665,8452.0
2021-12-14 10:40:00,187.85,188.12,187.69,187.88,9792.0,172.7478,172.9961,172.6006,172.7754,9792.0
2021-12-14 10:50:00,187.93,188.22,187.72,187.99,7697.0,172.8213,173.088,172.6282,172.8765,7697.0
2021-12-14 11:00:00,188.05,188.19,187.88,188.07,8786.0,172.9317,173.0604,172.7754,172.9501,8786.0
2021-12-14 11:10:00,188.06,188.17,187.59,187.7,12235.0,172.9409,173.042,172.5087,172.6098,12235.0
2021-12-14 11:20:00,187.6,187.89,187.46,187.62,5860.0,172.5179,172.7845,172.3891,172.5363,5860.0
2021-12-14 11:30:00,187.45,187.5,187.08,187.44,6296.0,172.3799,172.4259,172.0397,172.3707,6296.0
2021-12-14 11:40:00,187.41,187.59,187.2,187.46,6201.0,172.3431,172.5087,172.15,172.3891,6201.0
2021-12-14 11:50:00,187.4,187.62,187.35,187.55,7105.0,172.3339,172.5363,172.288,172.4719,7105.0
2021-12-14 12:00:00,187.49,187.52,187.3,187.39,5053.0,172.4167,172.4443,172.242,172.3247,5053.0
2021-12-14 12:10:00,187.31,187.31,186.87,187.26,12244.0,172.2512,172.2512,171.8466,172.2052,12244.0
2021-12-14 12:20:00,187.28,187.4,187.01,187.05,5124.0,172.2236,172.3339,171.9753,172.0121,5124.0
2021-12-14 12:30:00,187.11,187.19,186.96,187.02,8813.0,172.0673,172.1408,171.9293,171.9845,8813.0
2021-12-14 12:40:00,186.96,187.0,186.85,186.92,3286.0,171.9293,171.9661,171.8282,171.8925,3286.0
2021-12-14 12:50:00,186.93,187.09,186.92,186.99,5494.0,171.9017,172.0489,171.8925,171.9569,5494.0
2021-12-14 13:00:00,187.02,187.09,186.9,186.98,2700.0,171.9845,172.0489,171.8741,171.9477,2700.0
2021-12-14 13:10:00,187.01,187.14,186.96,187.13,3229.0,171.9753,172.0948,171.9293,172.0856,3229.0
2021-12-14 13:20:00,187.21,187.25,187.12,187.18,3262.0,172.1592,172.196,172.0765,172.1316,3262.0
2021-12-14 13:30:00,187.29,187.29,187.04,187.04,3836.0,172.2328,172.2328,172.0029,172.0029,3836.0
2021-12-14 13:40:00,187.02,187.13,186.91,187.0,3033.0,171.9845,172.0856,171.8833,171.9661,3033.0
2021-12-14 13:50:00,187.02,187.08,186.88,187.02,3618.0,171.9845,172.0397,171.8557,171.9845,3618.0
2021-12-14 14:00:00,187.07,187.51,187.07,187.17,8196.0,172.0305,172.4351,172.0305,172.1224,8196.0
2021-12-14 14:10:00,187.1,187.18,186.92,187.03,4284.0,172.0581,172.1316,171.8925,171.9937,4284.0
2021-12-14 14:20:00,187.07,187.15,186.99,187.1,3017.0,172.0305,172.104,171.9569,172.0581,3017.0
2021-12-14 14:30:00,187.11,187.12,186.92,186.92,2864.0,172.0673,172.0765,171.8925,171.8925,2864.0
2021-12-14 14:40:00,186.88,187.18,186.87,187.13,2446.0,171.8557,172.1316,171.8466,172.0856,2446.0
2021-12-14 14:50:00,187.06,187.43,187.06,187.37,3820.0,172.0213,172.3615,172.0213,172.3064,3820.0
2021-12-14 15:00:00,187.33,187.46,187.25,187.46,2726.0,172.2696,172.3891,172.196,172.3891,2726.0
2021-12-14 15:10:00,187.46,187.73,187.44,187.66,4499.0,172.3891,172.6374,172.3707,172.573,4499.0
2021-12-14 15:20:00,187.74,187.86,187.45,187.7,10779.0,172.6466,172.757,172.3799,172.6098,10779.0
2021-12-14 15:30:00,187.7,188.15,187.57,188.15,15820.0,172.6098,173.0236,172.4903,173.0236,15820.0
2021-12-14 15:40:00,188.1,188.1,187.66,187.7,12700.0,172.9777,172.9777,172.573,172.6098,12700.0
2021-12-14 15:50:00,187.71,187.84,187.44,187.68,40792.0,172.619,172.7386,172.3707,172.5914,40792.0
2021-12-15 09:30:00,187.94,189.22,187.94,189.01,18539.0,172.8305,174.0076,172.8305,173.8145,18539.0
2021-12-15 09:40:00,189.04,189.34,188.75,188.88,7448.0,173.8421,174.118,173.5754,173.695,7448.0
2021-12-15 09:50:00,189.05,189.27,188.54,188.95,7252.0,173.8513,174.0536,173.3823,173.7593,7252.0
2021-12-15 10:00:00,188.86,189.17,188.33,189.09,11215.0,173.6766,173.9616,173.1892,173.8881,11215.0
2021-12-15 10:10:00,189.14,189.61,188.88,189.53,9608.0,173.9341,174.3663,173.695,174.2927,9608.0
2021-12-15 10:20:00,189.55,189.8,188.92,188.93,5391.0,174.3111,174.541,173.7317,173.7409,5391.0
2021-12-15 10:30:00,188.99,189.38,188.73,189.38,6561.0,173.7961,174.1548,173.557,174.1548,6561.0
2021-12-15 10:40:00,189.36,189.7,189.19,189.56,4163.0,174.1364,174.449,173.98,174.3203,4163.0
2021-12-15 10:50:00,189.56,189.92,189.49,189.7,12322.0,174.3203,174.6513,174.2559,174.449,12322.0
2021-12-15 11:00:00,189.63,189.75,189.48,189.54,9898.0,174.3847,174.495,174.2467,174.3019,9898.0
2021-12-15 11:10:00,189.5,189.8,189.28,189.8,8915.0,174.2651,174.541,174.0628,174.541,8915.0
2021-12-15 11:20:00,189.79,189.98,189.52,189.77,4318.0,174.5318,174.7065,174.2835,174.5134,4318.0
2021-12-15 11:30:00,189.68,190.0,189.68,189.95,5661.0,174.4306,174.7249,174.4306,174.6789,5661.0
2021-12-15 11:40:00,189.84,190.1,189.84,189.87,4355.0,174.5778,174.8169,174.5778,174.6054,4355.0
2021-12-15 11:50:00,189.86,190.16,189.82,189.89,5170.0,174.5962,174.8721,174.5594,174.6238,5170.0
2021-12-15 12:00:00,189.97,190.15,189.81,190.15,5193.0,174.6973,174.8629,174.5502,174.8629,5193.0
2021-12-15 12:10:00,190.14,190.4,190.14,190.28,3790.0,174.8537,175.0928,174.8537,174.9824,3790.0
2021-12-15 12:20:00,190.37,190.42,190.1,190.32,7214.0,175.0652,175.1111,174.8169,175.0192,7214.0
2021-12-15 12:30:00,190.26,190.26,189.95,190.09,7649.0,174.964,174.964,174.6789,174.8077,7649.0
2021-12-15 12:40:00,190.06,190.28,189.97,190.12,4383.0,174.7801,174.9824,174.6973,174.8353,4383.0
2021-12-15 12:50:00,190.08,190.08,189.85,189.99,4139.0,174.7985,174.7985,174.587,174.7157,4139.0
2021-12-15 13:00:00,189.99,190.1,189.9,190.02,5257.0,174.7157,174.8169,174.633,174.7433,5257.0
2021-12-15 13:10:00,190.03,190.03,189.78,189.94,5473.0,174.7525,174.7525,174.5226,174.6697,5473.0
2021-12-15 13:20:00,189.9,189.91,189.21,189.25,12749.0,174.633,174.6422,173.9984,174.0352,12749.0
2021-12-15 13:30:00,189.21,189.47,189.06,189.1,10271.0,173.9984,174.2375,173.8605,173.8973,10271.0
2021-12-15 13:40:00,189.1,189.22,188.84,189.0,10945.0,173.8973,174.0076,173.6582,173.8053,10945.0
2021-12-15 13:50:00,189.06,189.39,188.97,189.39,5713.0,173.8605,174.164,173.7777,174.164,5713.0
2021-12-15 14:00:00,189.42,189.43,188.66,189.4,7775.0,174.1915,174.2007,173.4926,174.1732,7775.0
2021-12-15 14:10:00,189.34,189.76,189.21,189.43,11864.0,174.118,174.5042,173.9984,174.2007,11864.0
2021-12-15 14:20:00,189.41,189.56,189.07,189.22,8623.0,174.1823,174.3203,173.8697,174.0076,8623.0
2021-12-15 14:30:00,189.19,189.66,189.13,189.66,8423.0,173.98,174.4122,173.9249,174.4122,8423.0
2021-12-15 14:40:00,189.68,189.92,189.6,189.73,9640.0,174.4306,174.6513,174.3571,174.4766,9640.0
2021-12-15 14:50:00,189.68,189.8,189.27,189.53,7059.0,174.4306,174.541,174.0536,174.2927,7059.0
2021-12-15 15:00:00,189.63,189.76,189.29,189.65,9748.0,174.3847,174.5042,174.072,174.4031,9748.0
2021-12-15 15:10:00,189.68,189.82,189.42,189.63,8993.0,174.4306,174.5594,174.1915,174.3847,8993.0
2021-12-15 15:20:00,189.63,190.11,189.61,190.07,12504.0,174.3847,174.8261,174.3663,174.7893,12504.0
2021-12-15 15:30:00,190.07,190.13,189.32,189.34,26216.0,174.7893,174.8445,174.0996,174.118,26216.0
2021-12-15 15:40:00,189.34,189.6,189.2,189.26,40300.0,174.118,174.3571,173.9892,174.0444,40300.0
2021-12-15 15:50:00,189.3,189.81,189.3,189.77,64531.0,174.0812,174.5502,174.0812,174.5134,64531.0
2021-12-16 09:30:00,189.77,190.37,189.68,190.03,10376.0,174.5134,175.0652,174.4306,174.7525,10376.0
2021-12-16 09:40:00,189.73,190.35,189.37,189.8,6676.0,174.4766,175.0468,174.1456,174.541,6676.0
2021-12-16 09:50:00,190.08,190.22,189.7,190.2,4797.0,174.7985,174.9272,174.449,174.9088,4797.0
2021-12-16 10:00:00,190.25,190.44,190.06,190.44,9238.0,174.9548,175.1295,174.7801,175.1295,9238.0
2021-12-16 10:10:00,190.56,190.71,190.4,190.45,3776.0,175.2399,175.3778,175.0928,175.1387,3776.0
2021-12-16 10:20:00,190.48,190.49,190.17,190.32,3100.0,175.1663,175.1755,174.8812,175.0192,3100.0
2021-12-16 10:30:00,190.29,190.67,190.23,190.67,4324.0,174.9916,175.3411,174.9364,175.3411,4324.0
2021-12-16 10:40:00,190.7,190.77,190.62,190.62,2364.0,175.3686,175.433,175.2951,175.2951,2364.0
2021-12-16 10:50:00,190.74,191.0,190.65,191.0,6798.0,175.4054,175.6445,175.3227,175.6445,6798.0
2021-12-16 11:00:00,190.9,191.38,190.84,191.3,8030.0,175.5526,175.994,175.4974,175.9204,8030.0
2021-12-16 11:10:00,191.25,191.54,191.15,191.36,4477.0,175.8744,176.1411,175.7825,175.9756,4477.0
2021-12-16 11:20:00,191.47,191.48,191.2,191.37,3079.0,176.0767,176.0859,175.8284,175.9848,3079.0
2021-12-16 11:30:00,191.25,191.46,191.21,191.44,5327.0,175.8744,176.0675,175.8376,176.0491,5327.0
2021-12-16 11:40:00,191.36,191.36,191.06,191.19,9370.0,175.9756,175.9756,175.6997,175.8192,9370.0
2021-12-16 11:50:00,191.19,191.78,191.16,191.78,5998.0,175.8192,176.3618,175.7917,176.3618,5998.0
2021-12-16 12:00:00,191.7,191.72,191.36,191.52,4382.0,176.2882,176.3066,175.9756,176.1227,4382.0
2021-12-16 12:10:00,191.46,191.78,191.46,191.78,2952.0,176.0675,176.3618,176.0675,176.3618,2952.0
2021-12-16 12:20:00,191.72,191.91,191.68,191.84,9215.0,176.3066,176.4814,176.2699,176.417,9215.0
2021-12-16 12:30:00,191.73,191.98,191.59,191.9,3093.0,176.3158,176.5457,176.1871,176.4722,3093.0
2021-12-16 12:40:00,191.93,192.24,191.9,191.95,4575.0,176.4998,176.7848,176.4722,176.5181,4575.0
2021-12-16 12:50:00,191.92,192.26,191.89,192.13,5737.0,176.4906,176.8032,176.463,176.6837,5737.0
2021-12-16 13:00:00,192.2,192.27,191.71,191.72,4861.0,176.748,176.8124,176.2974,176.3066,4861.0
2021-12-16 13:10:00,191.58,191.87,191.38,191.87,23584.0,176.1779,176.4446,175.994,176.4446,23584.0
2021-12-16 13:20:00,191.91,192.14,191.82,191.94,5149.0,176.4814,176.6929,176.3986,176.5089,5149.0
2021-12-16 13:30:00,191.94,191.96,191.7,191.7,5060.0,176.5089,176.5273,176.2882,176.2882,5060.0
2021-12-16 13:40:00,191.68,191.76,191.58,191.68,4567.0,176.2699,176.3434,176.1779,176.2699,4567.0
2021-12-16 13:50:00,191.68,192.0,191.64,191.9,4905.0,176.2699,176.5641,176.2331,176.4722,4905.0
2021-12-16 14:00:00,191.95,192.33,191.9,192.32,4041.0,176.5181,176.8676,176.4722,176.8584,4041.0
2021-12-16 14:10:00,192.31,192.51,192.23,192.45,8214.0,176.8492,177.0331,176.7756,176.9779,8214.0
2021-12-16 14:20:00,192.51,192.66,192.32,192.32,6671.0,177.0331,177.1711,176.8584,176.8584,6671.0
2021-12-16 14:30:00,192.32,192.45,192.16,192.34,8776.0,176.8584,176.9779,176.7113,176.8768,8776.0
2021-12-16 14:40:00,192.4,192.41,191.82,191.82,8600.0,176.932,176.9412,176.3986,176.3986,8600.0
2021-12-16 14:50:00,191.74,191.84,191.5,191.8,11319.0,176.325,176.417,176.1043,176.3802,11319.0
2021-12-16 15:00:00,191.86,191.95,191.61,191.71,12802.0,176.4354,176.5181,176.2055,176.2974,12802.0
2021-12-16 15:10:00,191.7,191.95,191.47,191.6,19792.0,176.2882,176.5181,176.0767,176.1963,19792.0
2021-12-16 15:20:00,191.61,192.0,191.5,191.82,24011.0,176.2055,176.5641,176.1043,176.3986,24011.0
2021-12-16 15:30:00,191.88,192.15,191.57,192.05,31442.0,176.4538,176.7021,176.1687,176.6101,31442.0
2021-12-16 15:40:00,192.05,192.29,191.89,191.91,40239.0,176.6101,176.8308,176.463,176.4814,40239.0
2021-12-16 15:50:00,191.98,192.35,191.93,192.09,91750.0,176.5457,176.886,176.4998,176.6469,91750.0
2021-12-17 09:30:00,191.38,192.19,191.01,191.6,175029.0,175.994,176.7388,175.6537,176.1963,175029.0
2021-12-17 09:40:00,191.83,192.66,191.3,191.3,9014.0,176.4078,177.1711,175.9204,175.9204,9014.0
2021-12-17 09:50:00,191.52,191.56,190.68,190.78,9851.0,176.1227,176.1595,175.3502,175.4422,9851.0
2021-12-17 10:00:00,190.79,191.46,190.6,190.83,16310.0,175.4514,176.0675,175.2767,175.4882,16310.0
2021-12-17 10:10:00,190.78,191.35,190.49,190.93,15234.0,175.4422,175.9664,175.1755,175.5801,15234.0
2021-12-17 10:20:00,190.87,191.15,190.41,190.41,11131.0,175.525,175.7825,175.102,175.102,11131.0
2021-12-17 10:30:00,190.53,190.9,190.52,190.52,7842.0,175.2123,175.5526,175.2031,175.2031,7842.0
2021-12-17 10:40:00,190.69,190.7,190.21,190.52,10028.0,175.3594,175.3686,174.918,175.2031,10028.0
2021-12-17 10:50:00,190.59,190.86,190.42,190.78,7994.0,175.2675,175.5158,175.1111,175.4422,7994.0
2021-12-17 11:00:00,190.63,190.81,190.29,190.37,6487.0,175.3043,175.4698,174.9916,175.0652,6487.0
2021-12-17 11:10:00,190.36,190.74,190.36,190.58,6687.0,175.056,175.4054,175.056,175.2583,6687.0
2021-12-17 11:20:00,190.55,190.57,189.79,189.81,10327.0,175.2307,175.2491,174.5318,174.5502,10327.0
2021-12-17 11:30:00,189.81,190.2,189.71,189.79,11444.0,174.5502,174.9088,174.4582,174.5318,11444.0
2021-12-17 11:40:00,189.84,190.05,189.66,189.67,5228.0,174.5778,174.7709,174.4122,174.4214,5228.0
2021-12-17 11:50:00,189.67,189.76,189.51,189.75,5748.0,174.4214,174.5042,174.2743,174.495,5748.0
2021-12-17 12:00:00,189.57,189.84,189.4,189.4,7762.0,174.3295,174.5778,174.1732,174.1732,7762.0
2021-12-17 12:10:00,189.43,189.6,189.3,189.45,8754.0,174.2007,174.3571,174.0812,174.2191,8754.0
2021-12-17 12:20:00,189.58,189.79,189.49,189.57,8784.0,174.3387,174.5318,174.2559,174.3295,8784.0
2021-12-17 12:30:00,189.7,190.11,189.69,189.96,13373.0,174.449,174.8261,174.4398,174.6881,13373.0
2021-12-17 12:40:00,189.9,190.1,189.74,190.09,24219.0,174.633,174.8169,174.4858,174.8077,24219.0
2021-12-17 12:50:00,190.24,190.38,190.15,190.27,6414.0,174.9456,175.0744,174.8629,174.9732,6414.0
2021-12-17 13:00:00,190.15,190.19,189.94,189.96,4635.0,174.8629,174.8996,174.6697,174.6881,4635.0
2021-12-17 13:10:00,189.93,189.96,189.78,189.91,3689.0,174.6605,174.6881,174.5226,174.6422,3689.0
2021-12-17 13:20:00,189.79,189.93,189.7,189.93,3350.0,174.5318,174.6605,174.449,174.6605,3350.0
2021-12-17 13:30:00,189.85,189.94,189.75,189.85,3418.0,174.587,174.6697,174.495,174.587,3418.0
2021-12-17 13:40:00,189.83,190.21,189.76,190.21,16907.0,174.5686,174.918,174.5042,174.918,16907.0
2021-12-17 13:50:00,190.2,190.31,190.09,190.3,4204.0,174.9088,175.01,174.8077,175.0008,4204.0
2021-12-17 14:00:00,190.3,190.3,190.03,190.09,8860.0,175.0008,175.0008,174.7525,174.8077,8860.0
2021-12-17 14:10:00,190.07,190.21,189.95,190.17,3355.0,174.7893,174.918,174.6789,174.8812,3355.0
2021-12-17 14:20:00,190.21,190.21,189.75,189.84,10257.0,174.918,174.918,174.495,174.5778,10257.0
2021-12-17 14:30:00,189.83,189.85,189.56,189.6,5409.0,174.5686,174.587,174.3203,174.3571,5409.0
2021-12-17 14:40:00,189.57,189.78,189.48,189.65,5675.0,174.3295,174.5226,174.2467,174.4031,5675.0
2021-12-17 14:50:00,189.56,189.61,189.45,189.48,8965.0,174.3203,174.3663,174.2191,174.2467,8965.0
2021-12-17 15:00:00,189.43,189.55,189.1,189.1,8546.0,174.2007,174.3111,173.8973,173.8973,8546.0
2021-12-17 15:10:00,189.17,189.28,189.06,189.18,13680.0,173.9616,174.0628,173.8605,173.9708,13680.0
2021-12-17 15:20:00,189.13,189.32,189.06,189.18,8872.0,173.9249,174.0996,173.8605,173.9708,8872.0
2021-12-17 15:30:00,189.17,189.37,188.72,188.9,24061.0,173.9616,174.1456,173.5478,173.7133,24061.0
2021-12-17 15:40:00,188.91,189.17,188.26,188.26,37628.0,173.7225,173.9616,173.1248,173.1248,37628.0
2021-12-17 15:50:00,188.1,188.18,187.27,187.6,206662.0,172.9777,173.0512,172.2144,172.5179,206662.0
2021-12-20 09:30:00,186.66,187.85,186.37,187.61,19602.0,171.6534,172.7478,171.3867,172.5271,19602.0
2021-12-20 09:40:00,187.4,187.77,186.91,187.37,6163.0,172.3339,172.6742,171.8833,172.3064,6163.0
2021-12-20 09:50:00,187.34,187.5,186.9,187.43,9135.0,172.2788,172.4259,171.8741,172.3615,9135.0
2021-12-20 10:00:00,187.28,187.54,186.56,186.76,9229.0,172.2236,172.4627,171.5615,171.7454,9229.0
2021-12-20 10:10:00,186.83,186.92,186.05,186.06,4706.0,171.8098,171.8925,171.0925,171.1017,4706.0
2021-12-20 10:20:00,186.0,186.19,185.72,185.75,9884.0,171.0465,171.2212,170.789,170.8166,9884.0
2021-12-20 10:30:00,185.75,186.59,185.75,186.59,5661.0,170.8166,171.5891,170.8166,171.5891,5661.0
2021-12-20 10:40:00,186.46,186.69,186.26,186.5,3716.0,171.4695,171.681,171.2856,171.5063,3716.0
2021-12-20 10:50:00,186.56,186.84,186.41,186.65,6769.0,171.5615,171.819,171.4235,171.6442,6769.0
2021-12-20 11:00:00,186.85,186.99,186.7,186.88,2986.0,171.8282,171.9569,171.6902,171.8557,2986.0
2021-12-20 11:10:00,186.88,187.27,186.81,187.25,4797.0,171.8557,172.2144,171.7914,172.196,4797.0
2021-12-20 11:20:00,187.38,187.5,187.24,187.26,5085.0,172.3156,172.4259,172.1868,172.2052,5085.0
2021-12-20 11:30:00,187.16,187.16,186.82,186.98,4107.0,172.1132,172.1132,171.8006,171.9477,4107.0
2021-12-20 11:40:00,186.98,186.98,186.44,186.83,3748.0,171.9477,171.9477,171.4511,171.8098,3748.0
2021-12-20 11:50:00,186.85,187.16,186.69,187.06,6922.0,171.8282,172.1132,171.681,172.0213,6922.0
2021-12-20 12:00:00,186.98,187.32,186.98,187.28,3020.0,171.9477,172.2604,171.9477,172.2236,3020.0
2021-12-20 12:10:00,187.25,187.47,187.18,187.47,5761.0,172.196,172.3983,172.1316,172.3983,5761.0
2021-12-20 12:20:00,187.42,187.43,187.11,187.29,5128.0,172.3523,172.3615,172.0673,172.2328,5128.0
2021-12-20 12:30:00,187.27,187.27,186.89,187.14,5057.0,172.2144,172.2144,171.8649,172.0948,5057.0
2021-12-20 12:40:00,187.17,187.31,187.07,187.07,2382.0,172.1224,172.2512,172.0305,172.0305,2382.0
2021-12-20 12:50:00,187.18,187.45,187.07,187.24,3980.0,172.1316,172.3799,172.0305,172.1868,3980.0
2021-12-20 13:00:00,187.23,187.4,187.12,187.33,4303.0,172.1776,172.3339,172.0765,172.2696,4303.0
2021-12-20 13:10:00,187.24,187.34,187.15,187.34,4198.0,172.1868,172.2788,172.104,172.2788,4198.0
2021-12-20 13:20:00,187.34,187.73,187.27,187.72,4634.0,172.2788,172.6374,172.2144,172.6282,4634.0
2021-12-20 13:30:00,187.76,187.99,187.76,187.99,3051.0,172.665,172.8765,172.665,172.8765,3051.0
2021-12-20 13:40:00,187.99,187.99,187.76,187.82,2628.0,172.8765,172.8765,172.665,172.7202,2628.0
2021-12-20 13:50:00,187.84,187.96,187.78,187.84,2873.0,172.7386,172.8489,172.6834,172.7386,2873.0
2021-12-20 14:00:00,187.81,187.93,187.79,187.79,2999.0,172.711,172.8213,172.6926,172.6926,2999.0
2021-12-20 14:10:00,187.82,187.95,187.7,187.7,5158.0,172.7202,172.8397,172.6098,172.6098,5158.0
2021-12-20 14:20:00,187.65,187.66,187.41,187.41,3247.0,172.5638,172.573,172.3431,172.3431,3247.0
2021-12-20 14:30:00,187.48,187.48,187.27,187.43,5332.0,172.4075,172.4075,172.2144,172.3615,5332.0
2021-12-20 14:40:00,187.5,187.5,187.4,187.47,2672.0,172.4259,172.4259,172.3339,172.3983,2672.0
2021-12-20 14:50:00,187.5,187.6,187.37,187.37,6426.0,172.4259,172.5179,172.3064,172.3064,6426.0
2021-12-20 15:00:00,187.34,187.53,187.28,187.4,5190.0,172.2788,172.4535,172.2236,172.3339,5190.0
2021-12-20 15:10:00,187.41,187.46,187.19,187.19,5769.0,172.3431,172.3891,172.1408,172.1408,5769.0
2021-12-20 15:20:00,187.27,187.52,187.19,187.45,6694.0,172.2144,172.4443,172.1408,172.3799,6694.0
2021-12-20 15:30:00,187.42,187.66,187.29,187.61,12307.0,172.3523,172.573,172.2328,172.5271,12307.0
2021-12-20 15:40:00,187.6,187.81,187.41,187.74,15578.0,172.5179,172.711,172.3431,172.6466,15578.0
2021-12-20 15:50:00,187.74,188.08,187.68,187.86,56199.0,172.6466,172.9593,172.5914,172.757,56199.0
2021-12-21 09:30:00,187.74,189.41,187.59,188.7,48447.0,172.6466,174.1823,172.5087,173.5294,48447.0
2021-12-21 09:40:00,188.41,188.82,187.91,187.91,3103.0,173.2627,173.6398,172.8029,172.8029,3103.0
2021-12-21 09:50:00,187.9,188.31,187.56,187.77,5380.0,172.7937,173.1708,172.4811,172.6742,5380.0
2021-12-21 10:00:00,187.78,187.91,187.01,187.18,7100.0,172.6834,172.8029,171.9753,172.1316,7100.0
2021-12-21 10:10:00,187.32,187.49,187.1,187.13,4502.0,172.2604,172.4167,172.0581,172.0856,4502.0
2021-12-21 10:20:00,187.22,187.79,187.15,187.36,3953.0,172.1684,172.6926,172.104,172.2972,3953.0
2021-12-21 10:30:00,187.2,187.31,186.96,186.98,6155.0,172.15,172.2512,171.9293,171.9477,6155.0
2021-12-21 10:40:00,186.65,186.89,186.39,186.5,3173.0,171.6442,171.8649,171.4051,171.5063,3173.0
2021-12-21 10:50:00,186.65,186.94,186.58,186.58,2890.0,171.6442,171.9109,171.5799,171.5799,2890.0
2021-12-21 11:00:00,186.58,186.68,186.14,186.2,4318.0,171.5799,171.6718,171.1752,171.2304,4318.0
2021-12-21 11:10:00,186.31,186.49,186.08,186.35,3221.0,171.3316,171.4971,171.1201,171.3684,3221.0
2021-12-21 11:20:00,186.43,186.59,186.33,186.46,4300.0,171.4419,171.5891,171.35,171.4695,4300.0
2021-12-21 11:30:00,186.55,186.91,186.54,186.91,8814.0,171.5523,171.8833,171.5431,171.8833,8814.0
2021-12-21 11:40:00,186.93,187.44,186.93,187.44,3514.0,171.9017,172.3707,171.9017,172.3707,3514.0
2021-12-21 11:50:00,187.41,187.73,187.14,187.24,3722.0,172.3431,172.6374,172.0948,172.1868,3722.0
2021-12-21 12:00:00,187.34,187.6,187.29,187.6,5796.0,172.2788,172.5179,172.2328,172.5179,5796.0
2021-12-21 12:10:00,187.58,187.85,187.55,187.66,2302.0,172.4995,172.7478,172.4719,172.573,2302.0
2021-12-21 12:20:00,187.7,187.79,187.63,187.69,2912.0,172.6098,172.6926,172.5455,172.6006,2912.0
2021-12-21 12:30:00,187.76,188.04,187.68,187.97,1987.0,172.665,172.9225,172.5914,172.8581,1987.0
2021-12-21 12:40:00,188.01,188.01,187.71,187.81,2926.0,172.8949,172.8949,172.619,172.711,2926.0
2021-12-21 12:50:00,187.84,187.89,187.64,187.71,3542.0,172.7386,172.7845,172.5546,172.619,3542.0
2021-12-21 13:00:00,187.79,187.79,187.53,187.53,3796.0,172.6926,172.6926,172.4535,172.4535,3796.0
2021-12-21 13:10:00,187.63,187.63,187.31,187.31,3039.0,172.5455,172.5455,172.2512,172.2512,3039.0
2021-12-21 13:20:00,187.19,187.44,187.19,187.39,3884.0,172.1408,172.3707,172.1408,172.3247,3884.0
2021-12-21 13:30:00,187.37,187.59,187.29,187.59,2105.0,172.3064,172.5087,172.2328,172.5087,2105.0
2021-12-21 13:40:00,187.37,187.66,187.36,187.48,2167.0,172.3064,172.573,172.2972,172.4075,2167.0
2021-12-21 13:50:00,187.63,187.71,187.49,187.57,2726.0,172.5455,172.619,172.4167,172.4903,2726.0
2021-12-21 14:00:00,187.47,187.5,187.12,187.18,2651.0,172.3983,172.4259,172.0765,172.1316,2651.0
2021-12-21 14:10:00,187.18,187.26,186.79,186.81,2605.0,172.1316,172.2052,171.773,171.7914,2605.0
2021-12-21 14:20:00,186.82,187.06,186.82,186.96,2529.0,171.8006,172.0213,171.8006,171.9293,2529.0
2021-12-21 14:30:00,187.13,187.19,187.01,187.01,2350.0,172.0856,172.1408,171.9753,171.9753,2350.0
2021-12-21 14:40:00,186.95,187.1,186.84,186.96,2102.0,171.9201,172.0581,171.819,171.9293,2102.0
2021-12-21 14:50:00,187.06,187.11,186.85,187.06,3971.0,172.0213,172.0673,171.8282,172.0213,3971.0
2021-12-21 15:00:00,187.0,187.22,187.0,187.14,4079.0,171.9661,172.1684,171.9661,172.0948,4079.0
2021-12-21 15:10:00,186.92,187.29,186.9,187.29,2143.0,171.8925,172.2328,171.8741,172.2328,2143.0
2021-12-21 15:20:00,187.37,187.55,187.31,187.4,8084.0,172.3064,172.4719,172.2512,172.3339,8084.0
2021-12-21 15:30:00,187.38,187.38,186.93,187.02,6923.0,172.3156,172.3156,171.9017,171.9845,6923.0
2021-12-21 15:40:00,187.09,187.29,187.05,187.12,7626.0,172.0489,172.2328,172.0121,172.0765,7626.0
2021-12-21 15:50:00,187.04,187.51,186.91,187.39,35441.0,172.0029,172.4351,171.8833,172.3247,35441.0
2021-12-22 09:30:00,187.98,188.18,187.64,187.64,7725.0,172.8673,173.0512,172.5546,172.5546,7725.0
2021-12-22 09:40:00,187.58,187.9,187.32,187.69,2675.0,172.4995,172.7937,172.2604,172.6006,2675.0
2021-12-22 09:50:00,187.74,188.16,187.27,187.28,5182.0,172.6466,173.0328,172.2144,172.2236,5182.0
2021-12-22 10:00:00,187.35,188.17,187.35,188.07,5938.0,172.288,173.042,172.288,172.9501,5938.0
2021-12-22 10:10:00,187.96,188.1,187.39,187.54,7572.0,172.8489,172.9777,172.3247,172.4627,7572.0
2021-12-22 10:20:00,187.65,188.06,187.65,188.05,3906.0,172.5638,172.9409,172.5638,172.9317,3906.0
2021-12-22 10:30:00,187.95,188.24,187.87,187.94,3754.0,172.8397,173.1064,172.7662,172.8305,3754.0
2021-12-22 10:40:00,188.03,188.54,187.89,188.37,7861.0,172.9133,173.3823,172.7845,173.226,7861.0
2021-12-22 10:50:00,188.37,188.83,188.36,188.59,2278.0,173.226,173.649,173.2168,173.4283,2278.0
2021-12-22 11:00:00,188.65,188.69,188.42,188.42,914.0,173.4834,173.5202,173.2719,173.2719,914.0
2021-12-22 11:10:00,188.47,188.48,188.3,188.41,2508.0,173.3179,173.3271,173.1616,173.2627,2508.0
2021-12-22 11:20:00,188.29,188.51,188.27,188.3,2423.0,173.1524,173.3547,173.134,173.1616,2423.0
2021-12-22 11:30:00,188.23,188.34,188.09,188.1,4139.0,173.0972,173.1984,172.9685,172.9777,4139.0
2021-12-22 11:40:00,187.96,188.02,187.85,187.98,2207.0,172.8489,172.9041,172.7478,172.8673,2207.0
2021-12-22 11:50:00,187.98,188.24,187.94,187.97,3589.0,172.8673,173.1064,172.8305,172.8581,3589.0
2021-12-22 12:00:00,187.95,188.15,187.89,188.11,1846.0,172.8397,173.0236,172.7845,172.9869,1846.0
2021-12-22 12:10:00,188.11,188.28,188.06,188.13,4800.0,172.9869,173.1432,172.9409,173.0053,4800.0
2021-12-22 12:20:00,188.13,188.31,188.13,188.3,1930.0,173.0053,173.1708,173.0053,173.1616,1930.0
2021-12-22 12:30:00,188.1,188.3,188.07,188.13,2317.0,172.9777,173.1616,172.9501,173.0053,2317.0
2021-12-22 12:40:00,188.16,188.3,188.04,188.3,15491.0,173.0328,173.1616,172.9225,173.1616,15491.0
2021-12-22 12:50:00,188.44,188.55,188.39,188.47,2351.0,173.2903,173.3915,173.2444,173.3179,2351.0
2021-12-22 13:00:00,188.35,188.41,188.16,188.38,2760.0,173.2076,173.2627,173.0328,173.2352,2760.0
2021-12-22 13:10:00,188.42,188.43,188.27,188.31,3364.0,173.2719,173.2811,173.134,173.1708,3364.0
2021-12-22 13:20:00,188.3,188.49,188.3,188.43,2361.0,173.1616,173.3363,173.1616,173.2811,2361.0
2021-12-22 13:30:00,188.43,188.67,188.41,188.67,3101.0,173.2811,173.5018,173.2627,173.5018,3101.0
2021-12-22 13:40:00,188.56,188.65,188.39,188.4,2028.0,173.4007,173.4834,173.2444,173.2535,2028.0
2021-12-22 13:50:00,188.45,188.5,188.34,188.34,3364.0,173.2995,173.3455,173.1984,173.1984,3364.0
2021-12-22 14:00:00,188.39,188.45,188.15,188.39,6049.0,173.2444,173.2995,173.0236,173.2444,6049.0
2021-12-22 14:10:00,188.45,188.54,188.39,188.46,3200.0,173.2995,173.3823,173.2444,173.3087,3200.0
2021-12-22 14:20:00,188.47,188.63,188.4,188.52,2100.0,173.3179,173.4651,173.2535,173.3639,2100.0
2021-12-22 14:30:00,188.42,188.48,188.27,188.44,2552.0,173.2719,173.3271,173.134,173.2903,2552.0
2021-12-22 14:40:00,188.38,188.49,188.19,188.42,2692.0,173.2352,173.3363,173.0604,173.2719,2692.0
2021-12-22 14:50:00,188.37,188.52,188.33,188.44,2889.0,173.226,173.3639,173.1892,173.2903,2889.0
2021-12-22 15:00:00,188.41,188.47,188.3,188.38,3837.0,173.2627,173.3179,173.1616,173.2352,3837.0
2021-12-22 15:10:00,188.33,188.49,188.32,188.45,5189.0,173.1892,173.3363,173.18,173.2995,5189.0
2021-12-22 15:20:00,188.49,188.68,188.36,188.68,5482.0,173.3363,173.511,173.2168,173.511,5482.0
2021-12-22 15:30:00,188.56,188.8,188.51,188.69,9183.0,173.4007,173.6214,173.3547,173.5202,9183.0
2021-12-22 15:40:00,188.61,189.05,188.61,189.05,11604.0,173.4467,173.8513,173.4467,173.8513,11604.0
2021-12-22 15:50:00,189.1,189.2,188.83,188.88,52504.0,173.8973,173.9892,173.649,173.695,52504.0
2021-12-23 09:30:00,189.28,189.99,189.16,189.94,9418.0,174.0628,174.7157,173.9524,174.6697,9418.0
2021-12-23 09:40:00,189.96,190.05,189.49,190.0,4085.0,174.6881,174.7709,174.2559,174.7249,4085.0
2021-12-23 09:50:00,189.74,189.77,189.5,189.69,3922.0,174.4858,174.5134,174.2651,174.4398,3922.0
2021-12-23 10:00:00,189.72,189.97,189.34,189.46,3084.0,174.4674,174.6973,174.118,174.2283,3084.0
2021-12-23 10:10:00,189.39,189.55,189.27,189.55,2999.0,174.164,174.3111,174.0536,174.3111,2999.0
2021-12-23 10:20:00,189.58,189.78,189.56,189.78,1674.0,174.3387,174.5226,174.3203,174.5226,1674.0
2021-12-23 10:30:00,189.72,189.73,189.39,189.4,2398.0,174.4674,174.4766,174.164,174.1732,2398.0
2021-12-23 10:40:00,189.41,189.66,189.33,189.52,5376.0,174.1823,174.4122,174.1088,174.2835,5376.0
2021-12-23 10:50:00,189.64,189.81,189.64,189.8,2276.0,174.3939,174.5502,174.3939,174.541,2276.0
2021-12-23 11:00:00,189.71,189.82,189.63,189.64,2101.0,174.4582,174.5594,174.3847,174.3939,2101.0
2021-12-23 11:10:00,189.65,189.81,189.61,189.61,2342.0,174.4031,174.5502,174.3663,174.3663,2342.0
2021-12-23 11:20:00,189.5,189.5,189.24,189.42,2063.0,174.2651,174.2651,174.026,174.1915,2063.0
2021-12-23 11:30:00,189.27,189.38,189.14,189.31,3621.0,174.0536,174.1548,173.9341,174.0904,3621.0
2021-12-23 11:40:00,189.39,189.41,189.24,189.4,3011.0,174.164,174.1823,174.026,174.1732,3011.0
2021-12-23 11:50:00,189.4,189.55,189.38,189.55,520.0,174.1732,174.3111,174.1548,174.3111,520.0
2021-12-23 12:00:00,189.35,189.42,189.01,189.05,3787.0,174.1272,174.1915,173.8145,173.8513,3787.0
2021-12-23 12:10:00,188.98,189.22,188.98,189.22,2342.0,173.7869,174.0076,173.7869,174.0076,2342.0
2021-12-23 12:20:00,189.0,189.01,188.91,189.0,2125.0,173.8053,173.8145,173.7225,173.8053,2125.0
2021-12-23 12:30:00,188.89,188.97,188.71,188.78,2172.0,173.7042,173.7777,173.5386,173.603,2172.0
2021-12-23 12:40:00,188.75,188.76,188.58,188.65,1200.0,173.5754,173.5846,173.4191,173.4834,1200.0
2021-12-23 12:50:00,188.69,188.82,188.69,188.73,2159.0,173.5202,173.6398,173.5202,173.557,2159.0
2021-12-23 13:00:00,188.71,188.76,188.62,188.62,1436.0,173.5386,173.5846,173.4559,173.4559,1436.0
2021-12-23 13:10:00,188.47,188.53,188.37,188.38,3666.0,173.3179,173.3731,173.226,173.2352,3666.0
2021-12-23 13:20:00,188.34,188.46,188.34,188.4,961.0,173.1984,173.3087,173.1984,173.2535,961.0
2021-12-23 13:30:00,188.42,188.5,188.4,188.47,1500.0,173.2719,173.3455,173.2535,173.3179,1500.0
2021-12-23 13:40:00,188.44,188.44,188.29,188.33,1940.0,173.2903,173.2903,173.1524,173.1892,1940.0
2021-12-23 13:50:00,188.43,188.51,188.37,188.43,1519.0,173.2811,173.3547,173.226,173.2811,1519.0
2021-12-23 14:00:00,188.52,188.72,188.52,188.69,2357.0,173.3639,173.5478,173.3639,173.5202,2357.0
2021-12-23 14:10:00,188.7,188.84,188.7,188.78,2874.0,173.5294,173.6582,173.5294,173.603,2874.0
2021-12-23 14:20:00,188.72,188.72,188.57,188.57,4406.0,173.5478,173.5478,173.4099,173.4099,4406.0
2021-12-23 14:30:00,188.62,188.74,188.62,188.72,1322.0,173.4559,173.5662,173.4559,173.5478,1322.0
2021-12-23 14:40:00,188.72,188.79,188.62,188.79,2097.0,173.5478,173.6122,173.4559,173.6122,2097.0
2021-12-23 14:50:00,188.84,188.92,188.78,188.92,3102.0,173.6582,173.7317,173.603,173.7317,3102.0
2021-12-23 15:00:00,188.87,188.87,188.57,188.71,3803.0,173.6858,173.6858,173.4099,173.5386,3803.0
2021-12-23 15:10:00,188.76,188.85,188.63,188.8,5048.0,173.5846,173.6674,173.4651,173.6214,5048.0
2021-12-23 15:20:00,188.67,188.9,188.65,188.82,3557.0,173.5018,173.7133,173.4834,173.6398,3557.0
2021-12-23 15:30:00,188.77,188.84,188.59,188.71,7258.0,173.5938,173.6582,173.4283,173.5386,7258.0
2021-12-23 15:40:00,188.64,189.11,188.64,189.06,8743.0,173.4743,173.9065,173.4743,173.8605,8743.0
2021-12-23 15:50:00,189.05,189.11,188.41,188.44,26391.0,173.8513,173.9065,173.2627,173.2903,26391.0
2021-12-27 09:30:00,188.69,189.26,188.17,188.53,7308.0,173.5202,174.0444,173.042,173.3731,7308.0
2021-12-27 09:40:00,188.6,188.92,188.36,188.54,999.0,173.4375,173.7317,173.2168,173.3823,999.0
2021-12-27 09:50:00,188.97,189.23,188.68,188.7,2903.0,173.7777,174.0168,173.511,173.5294,2903.0
2021-12-27 10:00:00,188.73,188.9,188.49,188.65,2730.0,173.557,173.7133,173.3363,173.4834,2730.0
2021-12-27 10:10:00,188.62,189.02,188.6,189.0,2590.0,173.4559,173.8237,173.4375,173.8053,2590.0
2021-12-27 10:20:00,189.01,189.05,188.49,188.49,2284.0,173.8145,173.8513,173.3363,173.3363,2284.0
2021-12-27 10:30:00,188.88,189.07,188.71,188.8,2612.0,173.695,173.8697,173.5386,173.6214,2612.0
2021-12-27 10:40:00,188.89,189.13,188.89,188.94,2115.0,173.7042,173.9249,173.7042,173.7501,2115.0
2021-12-27 10:50:00,188.92,189.04,188.85,189.03,3207.0,173.7317,173.8421,173.6674,173.8329,3207.0
2021-12-27 11:00:00,188.97,189.21,188.9,189.05,4623.0,173.7777,173.9984,173.7133,173.8513,4623.0
2021-12-27 11:10:00,188.9,188.93,188.78,188.92,1642.0,173.7133,173.7409,173.603,173.7317,1642.0
2021-12-27 11:20:00,188.91,188.91,188.73,188.85,1092.0,173.7225,173.7225,173.557,173.6674,1092.0
2021-12-27 11:30:00,188.89,188.99,188.89,188.9,1032.0,173.7042,173.7961,173.7042,173.7133,1032.0
2021-12-27 11:40:00,188.78,188.86,188.66,188.86,1058.0,173.603,173.6766,173.4926,173.6766,1058.0
2021-12-27 11:50:00,188.86,189.01,188.78,188.99,2294.0,173.6766,173.8145,173.603,173.7961,2294.0
2021-12-27 12:00:00,188.93,189.08,188.91,188.91,1497.0,173.7409,173.8789,173.7225,173.7225,1497.0
2021-12-27 12:10:00,188.95,189.01,188.86,188.99,2419.0,173.7593,173.8145,173.6766,173.7961,2419.0
2021-12-27 12:20:00,189.17,189.18,189.03,189.03,1432.0,173.9616,173.9708,173.8329,173.8329,1432.0
2021-12-27 12:30:00,189.03,189.17,189.03,189.17,1035.0,173.8329,173.9616,173.8329,173.9616,1035.0
2021-12-27 12:40:00,189.23,189.29,189.11,189.13,1679.0,174.0168,174.072,173.9065,173.9249,1679.0
2021-12-27 12:50:00,189.18,189.21,189.14,189.19,932.0,173.9708,173.9984,173.9341,173.98,932.0
2021-12-27 13:00:00,189.13,189.2,189.06,189.16,1200.0,173.9249,173.9892,173.8605,173.9524,1200.0
2021-12-27 13:10:00,189.17,189.22,189.06,189.12,2018.0,173.9616,174.0076,173.8605,173.9157,2018.0
2021-12-27 13:20:00,189.01,189.08,189.0,189.08,430.0,173.8145,173.8789,173.8053,173.8789,430.0
2021-12-27 13:30:00,189.07,189.17,189.06,189.17,1500.0,173.8697,173.9616,173.8605,173.9616,1500.0
2021-12-27 13:40:00,189.17,189.23,189.11,189.11,1322.0,173.9616,174.0168,173.9065,173.9065,1322.0
2021-12-27 13:50:00,189.14,189.27,189.13,189.27,1952.0,173.9341,174.0536,173.9249,174.0536,1952.0
2021-12-27 14:00:00,189.15,189.19,188.99,189.06,2295.0,173.9433,173.98,173.7961,173.8605,2295.0
2021-12-27 14:10:00,189.11,189.22,189.11,189.22,3622.0,173.9065,174.0076,173.9065,174.0076,3622.0
2021-12-27 14:20:00,189.24,189.44,189.19,189.44,1188.0,174.026,174.2099,173.98,174.2099,1188.0
2021-12-27 14:30:00,189.3,189.45,189.25,189.32,3336.0,174.0812,174.2191,174.0352,174.0996,3336.0
2021-12-27 14:40:00,189.35,189.47,189.14,189.14,2538.0,174.1272,174.2375,173.9341,173.9341,2538.0
2021-12-27 14:50:00,189.19,189.2,189.05,189.17,1179.0,173.98,173.9892,173.8513,173.9616,1179.0
2021-12-27 15:00:00,189.1,189.29,189.04,189.1,3528.0,173.8973,174.072,173.8421,173.8973,3528.0
2021-12-27 15:10:00,189.06,189.17,188.97,189.12,2448.0,173.8605,173.9616,173.7777,173.9157,2448.0
2021-12-27 15:20:00,189.15,189.28,189.15,189.28,1811.0,173.9433,174.0628,173.9433,174.0628,1811.0
2021-12-27 15:30:00,189.29,189.6,189.28,189.54,5440.0,174.072,174.3571,174.0628,174.3019,5440.0
2021-12-27 15:40:00,189.61,189.69,189.53,189.64,7642.0,174.3663,174.4398,174.2927,174.3939,7642.0
2021-12-27 15:50:00,189.66,189.93,189.62,189.92,36573.0,174.4122,174.6605,174.3755,174.6513,36573.0
2021-12-28 09:30:00,189.91,190.7,189.91,190.7,10021.0,174.6422,175.3686,174.6422,175.3686,10021.0
2021-12-28 09:40:00,190.41,190.58,190.05,190.44,3289.0,175.102,175.2583,174.7709,175.1295,3289.0
2021-12-28 09:50:00,190.54,190.6,190.27,190.55,4277.0,175.2215,175.2767,174.9732,175.2307,4277.0
2021-12-28 10:00:00,190.59,190.59,190.45,190.58,2908.0,175.2675,175.2675,175.1387,175.2583,2908.0
2021-12-28 10:10:00,190.64,190.79,190.58,190.74,4995.0,175.3135,175.4514,175.2583,175.4054,4995.0
2021-12-28 10:20:00,190.69,190.69,190.39,190.48,1537.0,175.3594,175.3594,175.0836,175.1663,1537.0
2021-12-28 10:30:00,190.4,190.48,190.21,190.46,2640.0,175.0928,175.1663,174.918,175.1479,2640.0
2021-12-28 10:40:00,190.47,190.61,190.4,190.49,2112.0,175.1571,175.2859,175.0928,175.1755,2112.0
2021-12-28 10:50:00,190.58,190.67,190.57,190.58,2241.0,175.2583,175.3411,175.2491,175.2583,2241.0
2021-12-28 11:00:00,190.56,190.81,190.55,190.75,3127.0,175.2399,175.4698,175.2307,175.4146,3127.0
2021-12-28 11:10:00,190.71,191.11,190.71,191.08,3053.0,175.3778,175.7457,175.3778,175.7181,3053.0
2021-12-28 11:20:00,191.06,191.22,191.02,191.07,1893.0,175.6997,175.8468,175.6629,175.7089,1893.0
2021-12-28 11:30:00,191.16,191.29,190.83,190.93,4309.0,175.7917,175.9112,175.4882,175.5801,4309.0
2021-12-28 11:40:00,190.91,190.92,190.72,190.75,2541.0,175.5618,175.571,175.387,175.4146,2541.0
2021-12-28 11:50:00,190.66,190.72,190.4,190.59,6724.0,175.3319,175.387,175.0928,175.2675,6724.0
2021-12-28 12:00:00,190.68,190.71,190.49,190.49,1413.0,175.3502,175.3778,175.1755,175.1755,1413.0
2021-12-28 12:10:00,190.49,190.58,190.43,190.53,2009.0,175.1755,175.2583,175.1203,175.2123,2009.0
2021-12-28 12:20:00,190.62,190.62,190.4,190.45,1766.0,175.2951,175.2951,175.0928,175.1387,1766.0
2021-12-28 12:30:00,190.53,190.53,190.18,190.24,3348.0,175.2123,175.2123,174.8904,174.9456,3348.0
2021-12-28 12:40:00,190.24,190.29,190.11,190.11,2062.0,174.9456,174.9916,174.8261,174.8261,2062.0
2021-12-28 12:50:00,190.15,190.41,190.11,190.36,925.0,174.8629,175.102,174.8261,175.056,925.0
2021-12-28 13:00:00,190.39,190.47,190.24,190.46,3099.0,175.0836,175.1571,174.9456,175.1479,3099.0
2021-12-28 13:10:00,190.55,190.55,190.37,190.47,2848.0,175.2307,175.2307,175.0652,175.1571,2848.0
2021-12-28 13:20:00,190.48,190.53,190.42,190.46,1533.0,175.1663,175.2123,175.1111,175.1479,1533.0
2021-12-28 13:30:00,190.5,190.68,190.48,190.68,1616.0,175.1847,175.3502,175.1663,175.3502,1616.0
2021-12-28 13:40:00,190.69,190.77,190.53,190.61,3274.0,175.3594,175.433,175.2123,175.2859,3274.0
2021-12-28 13:50:00,190.74,190.81,190.69,190.8,1032.0,175.4054,175.4698,175.3594,175.4606,1032.0
2021-12-28 14:00:00,190.79,190.8,190.69,190.69,1513.0,175.4514,175.4606,175.3594,175.3594,1513.0
2021-12-28 14:10:00,190.66,190.67,190.5,190.51,3082.0,175.3319,175.3411,175.1847,175.1939,3082.0
2021-12-28 14:20:00,190.46,190.7,190.46,190.56,1905.0,175.1479,175.3686,175.1479,175.2399,1905.0
2021-12-28 14:30:00,190.58,190.62,190.54,190.61,1101.0,175.2583,175.2951,175.2215,175.2859,1101.0
2021-12-28 14:40:00,190.55,190.68,190.55,190.59,2034.0,175.2307,175.3502,175.2307,175.2675,2034.0
2021-12-28 14:50:00,190.63,190.65,190.5,190.5,2105.0,175.3043,175.3227,175.1847,175.1847,2105.0
2021-12-28 15:00:00,190.55,190.67,190.47,190.66,3628.0,175.2307,175.3411,175.1571,175.3319,3628.0
2021-12-28 15:10:00,190.62,190.63,190.48,190.48,2231.0,175.2951,175.3043,175.1663,175.1663,2231.0
2021-12-28 15:20:00,190.44,190.59,190.37,190.51,4257.0,175.1295,175.2675,175.0652,175.1939,4257.0
2021-12-28 15:30:00,190.5,190.53,190.19,190.44,8409.0,175.1847,175.2123,174.8996,175.1295,8409.0
2021-12-28 15:40:00,190.49,190.79,190.48,190.79,10995.0,175.1755,175.4514,175.1663,175.4514,10995.0
2021-12-28 15:50:00,190.74,191.02,190.63,190.95,31952.0,175.4054,175.6629,175.3043,175.5985,31952.0
2021-12-29 09:30:00,191.01,191.24,190.58,191.0,10546.0,175.6537,175.8652,175.2583,175.6445,10546.0
2021-12-29 09:40:00,190.98,191.48,190.71,191.47,3812.0,175.6261,176.0859,175.3778,176.0767,3812.0
2021-12-29 09:50:00,191.29,191.29,190.49,190.9,26158.0,175.9112,175.9112,175.1755,175.5526,26158.0
2021-12-29 10:00:00,191.03,191.48,190.82,191.48,3284.0,175.6721,176.0859,175.479,176.0859,3284.0
2021-12-29 10:10:00,191.41,192.11,191.41,192.01,6839.0,176.0216,176.6653,176.0216,176.5733,6839.0
2021-12-29 10:20:00,191.86,191.86,191.56,191.56,5497.0,176.4354,176.4354,176.1595,176.1595,5497.0
2021-12-29 10:30:00,191.61,191.81,191.55,191.8,2002.0,176.2055,176.3894,176.1503,176.3802,2002.0
2021-12-29 10:40:00,191.69,191.74,191.49,191.56,4173.0,176.279,176.325,176.0951,176.1595,4173.0
2021-12-29 10:50:00,191.54,191.71,191.44,191.5,5129.0,176.1411,176.2974,176.0491,176.1043,5129.0
2021-12-29 11:00:00,191.6,191.7,191.3,191.34,6462.0,176.1963,176.2882,175.9204,175.9572,6462.0
2021-12-29 11:10:00,191.39,191.53,191.11,191.53,7058.0,176.0032,176.1319,175.7457,176.1319,7058.0
2021-12-29 11:20:00,191.6,191.84,191.54,191.7,4615.0,176.1963,176.417,176.1411,176.2882,4615.0
2021-12-29 11:30:00,191.73,191.92,191.7,191.73,4105.0,176.3158,176.4906,176.2882,176.3158,4105.0
2021-12-29 11:40:00,191.65,192.0,191.65,192.0,1428.0,176.2423,176.5641,176.2423,176.5641,1428.0
2021-12-29 11:50:00,191.99,192.13,191.99,192.07,2282.0,176.5549,176.6837,176.5549,176.6285,2282.0
2021-12-29 12:00:00,191.9,192.14,191.83,192.0,3849.0,176.4722,176.6929,176.4078,176.5641,3849.0
2021-12-29 12:10:00,191.99,192.12,191.95,192.12,1714.0,176.5549,176.6745,176.5181,176.6745,1714.0
2021-12-29 12:20:00,192.16,192.18,191.96,192.1,3263.0,176.7113,176.7297,176.5273,176.6561,3263.0
2021-12-29 12:30:00,192.14,192.22,192.08,192.22,2634.0,176.6929,176.7664,176.6377,176.7664,2634.0
2021-12-29 12:40:00,192.21,192.21,192.03,192.03,1950.0,176.7572,176.7572,176.5917,176.5917,1950.0
2021-12-29 12:50:00,192.0,192.09,191.85,191.89,1650.0,176.5641,176.6469,176.4262,176.463,1650.0
2021-12-29 13:00:00,191.99,192.05,191.98,192.02,1500.0,176.5549,176.6101,176.5457,176.5825,1500.0
2021-12-29 13:10:00,192.02,192.05,191.91,192.0,1761.0,176.5825,176.6101,176.4814,176.5641,1761.0
2021-12-29 13:20:00,192.16,192.19,192.0,192.08,2390.0,176.7113,176.7388,176.5641,176.6377,2390.0
2021-12-29 13:30:00,192.06,192.1,192.0,192.02,1700.0,176.6193,176.6561,176.5641,176.5825,1700.0
2021-12-29 13:40:00,192.07,192.12,192.05,192.12,1723.0,176.6285,176.6745,176.6101,176.6745,1723.0
2021-12-29 13:50:00,192.2,192.32,192.2,192.29,3047.0,176.748,176.8584,176.748,176.8308,3047.0
2021-12-29 14:00:00,192.31,192.37,192.21,192.23,4912.0,176.8492,176.9044,176.7572,176.7756,4912.0
2021-12-29 14:10:00,192.3,192.3,192.08,192.23,2347.0,176.84,176.84,176.6377,176.7756,2347.0
2021-12-29 14:20:00,192.19,192.25,192.13,192.17,1952.0,176.7388,176.794,176.6837,176.7205,1952.0
2021-12-29 14:30:00,192.11,192.18,192.01,192.01,2867.0,176.6653,176.7297,176.5733,176.5733,2867.0
2021-12-29 14:40:00,192.0,192.15,191.99,192.09,2294.0,176.5641,176.7021,176.5549,176.6469,2294.0
2021-12-29 14:50:00,192.05,192.05,191.96,192.0,2020.0,176.6101,176.6101,176.5273,176.5641,2020.0
2021-12-29 15:00:00,192.02,192.16,192.02,192.09,2541.0,176.5825,176.7113,176.5825,176.6469,2541.0
2021-12-29 15:10:00,192.14,192.27,192.1,192.24,3104.0,176.6929,176.8124,176.6561,176.7848,3104.0
2021-12-29 15:20:00,192.28,192.5,192.27,192.48,2362.0,176.8216,177.0239,176.8124,177.0055,2362.0
2021-12-29 15:30:00,192.48,192.7,192.4,192.57,7061.0,177.0055,177.2078,176.932,177.0883,7061.0
2021-12-29 15:40:00,192.41,192.41,192.24,192.36,5255.0,176.9412,176.9412,176.7848,176.8952,5255.0
2021-12-29 15:50:00,192.33,192.39,191.81,191.84,48532.0,176.8676,176.9228,176.3894,176.417,48532.0
2021-12-30 09:30:00,192.59,192.59,191.88,192.06,8795.0,177.1067,177.1067,176.4538,176.6193,8795.0
2021-12-30 09:40:00,192.2,192.2,191.9,191.9,1828.0,176.748,176.748,176.4722,176.4722,1828.0
2021-12-30 09:50:00,191.82,192.02,191.47,191.6,5378.0,176.3986,176.5825,176.0767,176.1963,5378.0
2021-12-30 10:00:00,191.53,191.68,191.37,191.53,2501.0,176.1319,176.2699,175.9848,176.1319,2501.0
2021-12-30 10:10:00,191.6,191.74,191.53,191.53,3736.0,176.1963,176.325,176.1319,176.1319,3736.0
2021-12-30 10:20:00,191.6,191.7,191.43,191.61,1586.0,176.1963,176.2882,176.04,176.2055,1586.0
2021-12-30 10:30:00,191.47,191.5,191.16,191.3,2563.0,176.0767,176.1043,175.7917,175.9204,2563.0
2021-12-30 10:40:00,191.28,191.61,191.27,191.61,2782.0,175.902,176.2055,175.8928,176.2055,2782.0
2021-12-30 10:50:00,191.6,191.76,191.47,191.72,3334.0,176.1963,176.3434,176.0767,176.3066,3334.0
2021-12-30 11:00:00,191.66,191.76,191.45,191.57,3162.0,176.2515,176.3434,176.0583,176.1687,3162.0
2021-12-30 11:10:00,191.6,191.6,191.49,191.58,2011.0,176.1963,176.1963,176.0951,176.1779,2011.0
2021-12-30 11:20:00,191.6,191.66,191.52,191.6,1213.0,176.1963,176.2515,176.1227,176.1963,1213.0
2021-12-30 11:30:00,191.65,191.8,191.52,191.74,5766.0,176.2423,176.3802,176.1227,176.325,5766.0
2021-12-30 11:40:00,191.66,191.76,191.59,191.69,1803.0,176.2515,176.3434,176.1871,176.279,1803.0
2021-12-30 11:50:00,191.68,191.7,191.45,191.6,3415.0,176.2699,176.2882,176.0583,176.1963,3415.0
2021-12-30 12:00:00,191.54,191.57,191.45,191.45,1337.0,176.1411,176.1687,176.0583,176.0583,1337.0
2021-12-30 12:10:00,191.43,191.48,191.12,191.14,3401.0,176.04,176.0859,175.7549,175.7733,3401.0
2021-12-30 12:20:00,191.15,191.35,191.14,191.35,1444.0,175.7825,175.9664,175.7733,175.9664,1444.0
2021-12-30 12:30:00,191.46,191.55,191.37,191.37,3332.0,176.0675,176.1503,175.9848,175.9848,3332.0
2021-12-30 12:40:00,191.42,191.46,191.33,191.33,1215.0,176.0308,176.0675,175.948,175.948,1215.0
2021-12-30 12:50:00,191.37,191.38,191.21,191.21,1782.0,175.9848,175.994,175.8376,175.8376,1782.0
2021-12-30 13:00:00,191.28,191.36,191.25,191.3,1510.0,175.902,175.9756,175.8744,175.9204,1510.0
2021-12-30 13:10:00,191.3,191.36,191.16,191.18,2697.0,175.9204,175.9756,175.7917,175.81,2697.0
2021-12-30 13:20:00,191.13,191.22,191.12,191.13,1408.0,175.7641,175.8468,175.7549,175.7641,1408.0
2021-12-30 13:30:00,191.11,191.15,191.04,191.13,2803.0,175.7457,175.7825,175.6813,175.7641,2803.0
2021-12-30 13:40:00,191.17,191.27,191.05,191.19,1344.0,175.8009,175.8928,175.6905,175.8192,1344.0
2021-12-30 13:50:00,191.24,191.48,191.21,191.48,2575.0,175.8652,176.0859,175.8376,176.0859,2575.0
2021-12-30 14:00:00,191.53,191.57,191.47,191.52,2456.0,176.1319,176.1687,176.0767,176.1227,2456.0
2021-12-30 14:10:00,191.55,191.59,191.43,191.58,2406.0,176.1503,176.1871,176.04,176.1779,2406.0
2021-12-30 14:20:00,191.61,191.66,191.57,191.62,4372.0,176.2055,176.2515,176.1687,176.2147,4372.0
2021-12-30 14:30:00,191.69,191.77,191.65,191.72,2012.0,176.279,176.3526,176.2423,176.3066,2012.0
2021-12-30 14:40:00,191.7,191.84,191.7,191.81,2301.0,176.2882,176.417,176.2882,176.3894,2301.0
2021-12-30 14:50:00,191.72,191.72,191.6,191.69,2841.0,176.3066,176.3066,176.1963,176.279,2841.0
2021-12-30 15:00:00,191.69,191.76,191.47,191.67,3346.0,176.279,176.3434,176.0767,176.2607,3346.0
2021-12-30 15:10:00,191.82,191.86,191.65,191.84,3038.0,176.3986,176.4354,176.2423,176.417,3038.0
2021-12-30 15:20:00,191.73,191.81,191.62,191.69,3435.0,176.3158,176.3894,176.2147,176.279,3435.0
2021-12-30 15:30:00,191.64,191.77,191.5,191.77,6107.0,176.2331,176.3526,176.1043,176.3526,6107.0
2021-12-30 15:40:00,191.8,191.85,191.61,191.72,10454.0,176.3802,176.4262,176.2055,176.3066,10454.0
2021-12-30 15:50:00,191.76,191.76,191.09,191.31,34478.0,176.3434,176.3434,175.7273,175.9296,34478.0
2021-12-31 09:30:00,190.95,191.71,190.95,191.33,3695.0,175.5985,176.2974,175.5985,175.948,3695.0
2021-12-31 09:40:00,191.91,191.91,191.2,191.58,1300.0,176.4814,176.4814,175.8284,176.1779,1300.0
2021-12-31 09:50:00,191.6,191.62,191.1,191.2,2636.0,176.1963,176.2147,175.7365,175.8284,2636.0
2021-12-31 10:00:00,191.28,191.45,191.18,191.4,1575.0,175.902,176.0583,175.81,176.0124,1575.0
2021-12-31 10:10:00,191.54,191.8,191.37,191.8,1262.0,176.1411,176.3802,175.9848,176.3802,1262.0
2021-12-31 10:20:00,191.9,192.1,191.76,191.97,3344.0,176.4722,176.6561,176.3434,176.5365,3344.0
2021-12-31 10:30:00,191.96,192.13,191.84,192.03,4048.0,176.5273,176.6837,176.417,176.5917,4048.0
2021-12-31 10:40:00,192.0,192.22,191.95,192.22,3648.0,176.5641,176.7664,176.5181,176.7664,3648.0
2021-12-31 10:50:00,192.33,192.39,192.22,192.39,1738.0,176.8676,176.9228,176.7664,176.9228,1738.0
2021-12-31 11:00:00,192.33,192.48,192.28,192.28,3501.0,176.8676,177.0055,176.8216,176.8216,3501.0
2021-12-31 11:10:00,192.22,192.61,192.22,192.4,2385.0,176.7664,177.1251,176.7664,176.932,2385.0
2021-12-31 11:20:00,192.28,192.28,191.87,192.0,3521.0,176.8216,176.8216,176.4446,176.5641,3521.0
2021-12-31 11:30:00,191.92,192.06,191.85,192.06,1700.0,176.4906,176.6193,176.4262,176.6193,1700.0
2021-12-31 11:40:00,192.09,192.1,191.99,192.09,2208.0,176.6469,176.6561,176.5549,176.6469,2208.0
2021-12-31 11:50:00,192.09,192.33,192.09,192.23,2978.0,176.6469,176.8676,176.6469,176.7756,2978.0
2021-12-31 12:00:00,192.21,192.25,192.11,192.2,4162.0,176.7572,176.794,176.6653,176.748,4162.0
2021-12-31 12:10:00,192.2,192.33,192.13,192.16,5980.0,176.748,176.8676,176.6837,176.7113,5980.0
2021-12-31 12:20:00,192.14,192.29,192.14,192.22,2920.0,176.6929,176.8308,176.6929,176.7664,2920.0
2021-12-31 12:30:00,192.24,192.36,192.21,192.23,2258.0,176.7848,176.8952,176.7572,176.7756,2258.0
2021-12-31 12:40:00,192.28,192.43,192.28,192.43,1605.0,176.8216,176.9596,176.8216,176.9596,1605.0
2021-12-31 12:50:00,192.46,192.52,192.4,192.52,1840.0,176.9871,177.0423,176.932,177.0423,1840.0
2021-12-31 13:00:00,192.53,192.75,192.53,192.7,3573.0,177.0515,177.2538,177.0515,177.2078,3573.0
2021-12-31 13:10:00,192.62,192.68,192.57,192.59,2362.0,177.1343,177.1895,177.0883,177.1067,2362.0
2021-12-31 13:20:00,192.61,192.88,192.61,192.88,3290.0,177.1251,177.3734,177.1251,177.3734,3290.0
2021-12-31 13:30:00,192.9,192.93,192.79,192.79,3043.0,177.3918,177.4194,177.2906,177.2906,3043.0
2021-12-31 13:40:00,192.75,192.76,192.62,192.7,3345.0,177.2538,177.263,177.1343,177.2078,3345.0
2021-12-31 13:50:00,192.75,192.92,192.75,192.92,3432.0,177.2538,177.4102,177.2538,177.4102,3432.0
2021-12-31 14:00:00,193.0,193.19,192.93,193.11,5555.0,177.4837,177.6585,177.4194,177.5849,5555.0
2021-12-31 14:10:00,193.09,193.25,193.09,193.22,3255.0,177.5665,177.7136,177.5665,177.686,3255.0
2021-12-31 14:20:00,193.18,193.27,192.9,193.03,4549.0,177.6493,177.732,177.3918,177.5113,4549.0
2021-12-31 14:30:00,192.99,192.99,192.71,192.94,5401.0,177.4745,177.4745,177.217,177.4286,5401.0
2021-12-31 14:40:00,192.99,193.17,192.98,193.17,6807.0,177.4745,177.6401,177.4653,177.6401,6807.0
2021-12-31 14:50:00,193.11,193.24,193.08,193.2,2917.0,177.5849,177.7044,177.5573,177.6677,2917.0
2021-12-31 15:00:00,193.29,193.29,193.15,193.27,4035.0,177.7504,177.7504,177.6217,177.732,4035.0
2021-12-31 15:10:00,193.3,193.33,193.1,193.23,7296.0,177.7596,177.7872,177.5757,177.6952,7296.0
2021-12-31 15:20:00,193.14,193.55,193.14,193.54,6149.0,177.6125,177.9895,177.6125,177.9803,6149.0
2021-12-31 15:30:00,193.57,193.91,193.54,193.91,11117.0,178.0079,178.3206,177.9803,178.3206,11117.0
2021-12-31 15:40:00,193.9,193.95,193.54,193.82,20118.0,178.3114,178.3574,177.9803,178.2378,20118.0
2021-12-31 15:50:00,193.9,194.01,193.42,193.52,70522.0,178.3114,178.4125,177.87,177.9619,70522.0
2022-01-03 09:30:00,192.88,192.88,191.45,192.48,14706.0,177.3734,177.3734,176.0583,177.0055,14706.0
2022-01-03 09:40:00,192.53,192.84,191.9,192.2,4265.0,177.0515,177.3366,176.4722,176.748,4265.0
2022-01-03 09:50:00,192.3,192.32,191.45,191.46,10669.0,176.84,176.8584,176.0583,176.0675,10669.0
2022-01-03 10:00:00,191.19,191.57,190.93,191.32,16279.0,175.8192,176.1687,175.5801,175.9388,16279.0
2022-01-03 10:10:00,191.5,191.97,191.37,191.69,5770.0,176.1043,176.5365,175.9848,176.279,5770.0
2022-01-03 10:20:00,191.76,191.92,191.43,191.62,4451.0,176.3434,176.4906,176.04,176.2147,4451.0
2022-01-03 10:30:00,191.6,191.6,191.02,191.18,6970.0,176.1963,176.1963,175.6629,175.81,6970.0
2022-01-03 10:40:00,191.11,191.8,191.04,191.76,4385.0,175.7457,176.3802,175.6813,176.3434,4385.0
2022-01-03 10:50:00,191.73,191.84,191.4,191.83,5615.0,176.3158,176.417,176.0124,176.4078,5615.0
2022-01-03 11:00:00,191.83,191.83,191.29,191.36,5025.0,176.4078,176.4078,175.9112,175.9756,5025.0
2022-01-03 11:10:00,191.36,191.59,191.36,191.5,3697.0,175.9756,176.1871,175.9756,176.1043,3697.0
2022-01-03 11:20:00,191.54,192.03,191.46,191.66,22413.0,176.1411,176.5917,176.0675,176.2515,22413.0
2022-01-03 11:30:00,191.62,191.66,191.34,191.56,3690.0,176.2147,176.2515,175.9572,176.1595,3690.0
2022-01-03 11:40:00,191.63,191.68,191.46,191.46,4520.0,176.2239,176.2699,176.0675,176.0675,4520.0
2022-01-03 11:50:00,191.48,191.84,191.47,191.76,7821.0,176.0859,176.417,176.0767,176.3434,7821.0
2022-01-03 12:00:00,191.75,191.85,191.6,191.85,5670.0,176.3342,176.4262,176.1963,176.4262,5670.0
2022-01-03 12:10:00,191.9,192.29,191.88,192.29,4512.0,176.4722,176.8308,176.4538,176.8308,4512.0
2022-01-03 12:20:00,192.28,192.37,192.1,192.29,5223.0,176.8216,176.9044,176.6561,176.8308,5223.0
2022-01-03 12:30:00,192.24,192.24,191.9,191.99,3750.0,176.7848,176.7848,176.4722,176.5549,3750.0
2022-01-03 12:40:00,191.93,191.93,191.67,191.67,5512.0,176.4998,176.4998,176.2607,176.2607,5512.0
2022-01-03 12:50:00,191.55,191.56,191.31,191.37,8864.0,176.1503,176.1595,175.9296,175.9848,8864.0
2022-01-03 13:00:00,191.45,191.48,191.17,191.28,9421.0,176.0583,176.0859,175.8009,175.902,9421.0
2022-01-03 13:10:00,191.46,191.78,191.46,191.6,3755.0,176.0675,176.3618,176.0675,176.1963,3755.0
2022-01-03 13:20:00,191.55,191.88,191.55,191.88,2921.0,176.1503,176.4538,176.1503,176.4538,2921.0
2022-01-03 13:30:00,191.88,191.98,191.79,191.88,4970.0,176.4538,176.5457,176.371,176.4538,4970.0
2022-01-03 13:40:00,191.8,191.92,191.69,191.89,2474.0,176.3802,176.4906,176.279,176.463,2474.0
2022-01-03 13:50:00,191.97,192.33,191.97,192.33,6105.0,176.5365,176.8676,176.5365,176.8676,6105.0
2022-01-03 14:00:00,192.28,192.65,192.23,192.65,5357.0,176.8216,177.1619,176.7756,177.1619,5357.0
2022-01-03 14:10:00,192.73,192.85,192.65,192.69,4008.0,177.2354,177.3458,177.1619,177.1987,4008.0
2022-01-03 14:20:00,192.73,192.76,192.65,192.76,3007.0,177.2354,177.263,177.1619,177.263,3007.0
2022-01-03 14:30:00,192.67,192.7,192.23,192.48,6797.0,177.1803,177.2078,176.7756,177.0055,6797.0
2022-01-03 14:40:00,192.56,192.58,192.35,192.39,7315.0,177.0791,177.0975,176.886,176.9228,7315.0
2022-01-03 14:50:00,192.49,192.49,192.28,192.28,3395.0,177.0147,177.0147,176.8216,176.8216,3395.0
2022-01-03 15:00:00,192.28,192.3,192.13,192.16,5178.0,176.8216,176.84,176.6837,176.7113,5178.0
2022-01-03 15:10:00,192.23,192.23,192.04,192.22,4761.0,176.7756,176.7756,176.6009,176.7664,4761.0
2022-01-03 15:20:00,192.33,192.52,192.24,192.25,4725.0,176.8676,177.0423,176.7848,176.794,4725.0
2022-01-03 15:30:00,192.31,193.13,192.31,192.85,24235.0,176.8492,177.6033,176.8492,177.3458,24235.0
2022-01-03 15:40:00,192.89,193.33,192.78,193.24,17417.0,177.3826,177.7872,177.2814,177.7044,17417.0
2022-01-03 15:50:00,193.28,193.47,192.97,193.26,64158.0,177.7412,177.9159,177.4561,177.7228,64158.0
2022-01-04 09:30:00,193.38,194.05,193.09,193.79,12811.0,177.8332,178.4493,177.5665,178.2102,12811.0
2022-01-04 09:40:00,193.78,194.16,193.65,193.65,4823.0,178.201,178.5505,178.0815,178.0815,4823.0
2022-01-04 09:50:00,193.65,194.41,193.31,194.17,3647.0,178.0815,178.7804,177.7688,178.5597,3647.0
2022-01-04 10:00:00,194.12,194.66,194.12,194.56,6370.0,178.5137,179.0103,178.5137,178.9183,6370.0
2022-01-04 10:10:00,194.65,194.7,194.33,194.5,5274.0,179.0011,179.0471,178.7068,178.8631,5274.0
2022-01-04 10:20:00,194.35,194.6,193.98,194.48,9480.0,178.7252,178.9551,178.3849,178.8447,9480.0
2022-01-04 10:30:00,194.35,195.09,194.3,194.98,7092.0,178.7252,179.4057,178.6792,179.3045,7092.0
2022-01-04 10:40:00,194.92,195.44,194.92,195.44,7129.0,179.2494,179.7276,179.2494,179.7276,7129.0
2022-01-04 10:50:00,195.51,196.07,195.35,195.78,7197.0,179.7919,180.3069,179.6448,180.0402,7197.0
2022-01-04 11:00:00,195.82,196.18,195.46,195.67,9521.0,180.077,180.4081,179.746,179.9391,9521.0
2022-01-04 11:10:00,195.59,195.79,195.19,195.19,6500.0,179.8655,180.0494,179.4977,179.4977,6500.0
2022-01-04 11:20:00,195.11,195.78,195.11,195.74,6332.0,179.4241,180.0402,179.4241,180.0034,6332.0
2022-01-04 11:30:00,195.79,195.9,195.35,195.49,10298.0,180.0494,180.1506,179.6448,179.7735,10298.0
2022-01-04 11:40:00,195.52,195.88,195.46,195.53,7654.0,179.8011,180.1322,179.746,179.8103,7654.0
2022-01-04 11:50:00,195.55,195.88,195.3,195.7,4508.0,179.8287,180.1322,179.5988,179.9667,4508.0
2022-01-04 12:00:00,195.64,195.71,195.55,195.71,2077.0,179.9115,179.9759,179.8287,179.9759,2077.0
2022-01-04 12:10:00,195.66,195.84,195.48,195.52,4963.0,179.9299,180.0954,179.7643,179.8011,4963.0
2022-01-04 12:20:00,195.49,195.64,195.3,195.45,7619.0,179.7735,179.9115,179.5988,179.7368,7619.0
2022-01-04 12:30:00,195.46,195.46,195.17,195.28,2998.0,179.746,179.746,179.4793,179.5804,2998.0
2022-01-04 12:40:00,195.32,195.32,194.97,195.03,5529.0,179.6172,179.6172,179.2954,179.3505,5529.0
2022-01-04 12:50:00,195.01,195.21,194.9,195.21,3572.0,179.3321,179.5161,179.231,179.5161,3572.0
2022-01-04 13:00:00,195.12,195.2,195.03,195.05,2417.0,179.4333,179.5069,179.3505,179.3689,2417.0
2022-01-04 13:10:00,195.0,195.16,194.9,195.06,3606.0,179.3229,179.4701,179.231,179.3781,3606.0
2022-01-04 13:20:00,195.14,195.19,195.04,195.09,2446.0,179.4517,179.4977,179.3597,179.4057,2446.0
2022-01-04 13:30:00,195.11,195.27,194.68,194.68,5502.0,179.4241,179.5712,179.0287,179.0287,5502.0
2022-01-04 13:40:00,194.76,195.01,194.76,194.79,3941.0,179.1022,179.3321,179.1022,179.1298,3941.0
2022-01-04 13:50:00,194.86,195.03,194.76,194.81,6732.0,179.1942,179.3505,179.1022,179.1482,6732.0
2022-01-04 14:00:00,194.87,195.4,194.87,195.33,7008.0,179.2034,179.6908,179.2034,179.6264,7008.0
2022-01-04 14:10:00,195.28,195.39,195.17,195.24,6094.0,179.5804,179.6816,179.4793,179.5436,6094.0
2022-01-04 14:20:00,195.19,195.37,195.07,195.32,3086.0,179.4977,179.6632,179.3873,179.6172,3086.0
2022-01-04 14:30:00,195.42,195.5,195.14,195.19,4663.0,179.7092,179.7827,179.4517,179.4977,4663.0
2022-01-04 14:40:00,195.25,195.57,195.25,195.57,4833.0,179.5528,179.8471,179.5528,179.8471,4833.0
2022-01-04 14:50:00,195.52,195.52,195.09,195.14,6376.0,179.8011,179.8011,179.4057,179.4517,6376.0
2022-01-04 15:00:00,195.19,195.24,194.92,194.94,9200.0,179.4977,179.5436,179.2494,179.2678,9200.0
2022-01-04 15:10:00,194.94,195.1,194.87,195.04,7149.0,179.2678,179.4149,179.2034,179.3597,7149.0
2022-01-04 15:20:00,195.04,195.41,194.97,195.32,17851.0,179.3597,179.7,179.2954,179.6172,17851.0
2022-01-04 15:30:00,195.33,195.33,194.91,194.98,13974.0,179.6264,179.6264,179.2402,179.3045,13974.0
2022-01-04 15:40:00,195.03,195.5,194.99,195.44,27467.0,179.3505,179.7827,179.3137,179.7276,27467.0
2022-01-04 15:50:00,195.57,195.58,194.85,194.87,82153.0,179.8471,179.8563,179.185,179.2034,82153.0
2022-01-05 09:30:00,195.7,196.93,195.69,196.3,14186.0,179.9667,181.0978,179.9575,180.5184,14186.0
2022-01-05 09:40:00,195.82,196.44,195.81,195.91,7243.0,180.077,180.6472,180.0678,180.1598,7243.0
2022-01-05 09:50:00,196.24,196.9,196.1,196.45,8595.0,180.4632,181.0702,180.3345,180.6564,8595.0
2022-01-05 10:00:00,196.1,196.81,195.82,196.73,5743.0,180.3345,180.9874,180.077,180.9139,5743.0
2022-01-05 10:10:00,196.74,197.29,196.71,197.29,8064.0,180.9231,181.4288,180.8955,181.4288,8064.0
2022-01-05 10:20:00,197.15,197.61,197.15,197.4,6688.0,181.3001,181.7231,181.3001,181.53,6688.0
2022-01-05 10:30:00,197.6,197.93,197.27,197.87,4323.0,181.7139,182.0174,181.4104,181.9622,4323.0
2022-01-05 10:40:00,197.87,198.17,197.57,198.13,15143.0,181.9622,182.2381,181.6863,182.2013,15143.0
2022-01-05 10:50:00,197.98,197.98,197.38,197.52,4613.0,182.0634,182.0634,181.5116,181.6403,4613.0
2022-01-05 11:00:00,197.62,197.8,197.13,197.31,5317.0,181.7323,181.8978,181.2817,181.4472,5317.0
2022-01-05 11:10:00,197.29,197.66,197.26,197.58,5099.0,181.4288,181.7691,181.4012,181.6955,5099.0
2022-01-05 11:20:00,197.65,197.65,197.0,197.08,3205.0,181.7599,181.7599,181.1621,181.2357,3205.0
2022-01-05 11:30:00,197.03,197.19,196.94,197.14,9351.0,181.1897,181.3369,181.107,181.2909,9351.0
2022-01-05 11:40:00,197.0,197.32,196.84,197.26,5558.0,181.1621,181.4564,181.015,181.4012,5558.0
2022-01-05 11:50:00,197.26,197.34,197.03,197.11,4687.0,181.4012,181.4748,181.1897,181.2633,4687.0
2022-01-05 12:00:00,197.11,197.25,196.94,197.07,6621.0,181.2633,181.3921,181.107,181.2265,6621.0
2022-01-05 12:10:00,197.34,197.4,197.09,197.26,4112.0,181.4748,181.53,181.2449,181.4012,4112.0
2022-01-05 12:20:00,197.3,197.4,197.23,197.36,2494.0,181.438,181.53,181.3737,181.4932,2494.0
2022-01-05 12:30:00,197.43,197.44,197.25,197.33,5422.0,181.5576,181.5668,181.3921,181.4656,5422.0
2022-01-05 12:40:00,197.43,197.68,197.38,197.67,4052.0,181.5576,181.7875,181.5116,181.7783,4052.0
2022-01-05 12:50:00,197.65,197.68,197.52,197.63,3552.0,181.7599,181.7875,181.6403,181.7415,3552.0
2022-01-05 13:00:00,197.68,197.77,197.57,197.63,3063.0,181.7875,181.8702,181.6863,181.7415,3063.0
2022-01-05 13:10:00,197.68,197.68,197.37,197.39,10260.0,181.7875,181.7875,181.5024,181.5208,10260.0
2022-01-05 13:20:00,197.45,197.6,197.29,197.31,5737.0,181.576,181.7139,181.4288,181.4472,5737.0
2022-01-05 13:30:00,197.35,197.59,197.25,197.53,6569.0,181.484,181.7047,181.3921,181.6495,6569.0
2022-01-05 13:40:00,197.69,197.81,197.56,197.8,1914.0,181.7967,181.907,181.6771,181.8978,1914.0
2022-01-05 13:50:00,197.77,197.85,197.56,197.64,4357.0,181.8702,181.9438,181.6771,181.7507,4357.0
2022-01-05 14:00:00,197.64,197.67,197.33,197.33,5255.0,181.7507,181.7783,181.4656,181.4656,5255.0
2022-01-05 14:10:00,197.37,197.65,197.14,197.21,8450.0,181.5024,181.7599,181.2909,181.3553,8450.0
2022-01-05 14:20:00,197.29,197.8,197.29,197.47,6359.0,181.4288,181.8978,181.4288,181.5944,6359.0
2022-01-05 14:30:00,197.45,197.47,197.26,197.33,6549.0,181.576,181.5944,181.4012,181.4656,6549.0
2022-01-05 14:40:00,197.22,197.42,197.1,197.42,9122.0,181.3645,181.5484,181.2541,181.5484,9122.0
2022-01-05 14:50:00,197.36,197.57,197.2,197.47,8716.0,181.4932,181.6863,181.3461,181.5944,8716.0
2022-01-05 15:00:00,197.43,197.81,197.38,197.74,6779.0,181.5576,181.907,181.5116,181.8427,6779.0
2022-01-05 15:10:00,197.69,197.78,197.2,197.38,16218.0,181.7967,181.8794,181.3461,181.5116,16218.0
2022-01-05 15:20:00,197.35,197.92,197.33,197.91,13075.0,181.484,182.0082,181.4656,181.999,13075.0
2022-01-05 15:30:00,197.86,198.06,197.68,197.73,30833.0,181.953,182.1369,181.7875,181.8335,30833.0
2022-01-05 15:40:00,197.71,198.02,197.53,197.66,34552.0,181.8151,182.1001,181.6495,181.7691,34552.0
2022-01-05 15:50:00,197.6,197.94,196.96,197.09,124715.0,181.7139,182.0266,181.1254,181.2449,124715.0
2022-01-06 09:30:00,197.58,197.75,196.25,197.13,13621.0,181.6955,181.8519,180.4724,181.2817,13621.0
2022-01-06 09:40:00,197.11,197.11,196.14,196.65,3741.0,181.2633,181.2633,180.3713,180.8403,3741.0
2022-01-06 09:50:00,196.68,197.8,196.66,197.57,4668.0,180.8679,181.8978,180.8495,181.6863,4668.0
2022-01-06 10:00:00,197.34,198.25,197.34,198.0,5287.0,181.4748,182.3117,181.4748,182.0818,5287.0
2022-01-06 10:10:00,198.12,198.5,197.74,198.0,6798.0,182.1921,182.5416,181.8427,182.0818,6798.0
2022-01-06 10:20:00,198.2,198.43,197.7,197.7,2736.0,182.2657,182.4772,181.8059,181.8059,2736.0
2022-01-06 10:30:00,197.76,197.86,197.31,197.85,31643.0,181.861,181.953,181.4472,181.9438,31643.0
2022-01-06 10:40:00,197.94,198.64,197.93,198.3,4210.0,182.0266,182.6703,182.0174,182.3576,4210.0
2022-01-06 10:50:00,198.27,198.27,197.24,197.24,5634.0,182.33,182.33,181.3829,181.3829,5634.0
2022-01-06 11:00:00,197.3,197.49,197.08,197.37,5280.0,181.438,181.6128,181.2357,181.5024,5280.0
2022-01-06 11:10:00,197.45,197.67,197.02,197.41,6824.0,181.576,181.7783,181.1805,181.5392,6824.0
2022-01-06 11:20:00,197.25,197.63,197.25,197.43,2949.0,181.3921,181.7415,181.3921,181.5576,2949.0
2022-01-06 11:30:00,197.55,198.1,197.55,197.58,3935.0,181.6679,182.1737,181.6679,181.6955,3935.0
2022-01-06 11:40:00,197.74,197.9,197.53,197.65,3650.0,181.8427,181.9898,181.6495,181.7599,3650.0
2022-01-06 11:50:00,197.7,197.92,197.59,197.84,6885.0,181.8059,182.0082,181.7047,181.9346,6885.0
2022-01-06 12:00:00,197.79,197.87,197.31,197.37,4481.0,181.8886,181.9622,181.4472,181.5024,4481.0
2022-01-06 12:10:00,197.47,197.84,197.46,197.8,4120.0,181.5944,181.9346,181.5852,181.8978,4120.0
2022-01-06 12:20:00,197.79,198.02,197.7,197.84,2912.0,181.8886,182.1001,181.8059,181.9346,2912.0
2022-01-06 12:30:00,197.92,198.01,197.81,197.87,3710.0,182.0082,182.0909,181.907,181.9622,3710.0
2022-01-06 12:40:00,197.77,198.0,197.7,197.89,4455.0,181.8702,182.0818,181.8059,181.9806,4455.0
2022-01-06 12:50:00,197.85,197.89,197.7,197.7,3009.0,181.9438,181.9806,181.8059,181.8059,3009.0
2022-01-06 13:00:00,197.8,197.82,197.64,197.78,5246.0,181.8978,181.9162,181.7507,181.8794,5246.0
2022-01-06 13:10:00,197.81,197.87,197.65,197.82,4890.0,181.907,181.9622,181.7599,181.9162,4890.0
2022-01-06 13:20:00,197.86,198.1,197.74,198.02,2694.0,181.953,182.1737,181.8427,182.1001,2694.0
2022-01-06 13:30:00,198.03,198.43,197.95,198.43,4837.0,182.1093,182.4772,182.0358,182.4772,4837.0
2022-01-06 13:40:00,198.34,198.34,197.71,197.84,6629.0,182.3944,182.3944,181.8151,181.9346,6629.0
2022-01-06 13:50:00,197.89,197.98,197.65,197.75,5714.0,181.9806,182.0634,181.7599,181.8519,5714.0
2022-01-06 14:00:00,197.83,198.03,197.58,197.83,7421.0,181.9254,182.1093,181.6955,181.9254,7421.0
2022-01-06 14:10:00,197.94,197.97,197.62,197.67,5833.0,182.0266,182.0542,181.7323,181.7783,5833.0
2022-01-06 14:20:00,197.75,198.08,197.66,198.0,4989.0,181.8519,182.1553,181.7691,182.0818,4989.0
2022-01-06 14:30:00,198.0,198.33,197.99,198.2,4507.0,182.0818,182.3852,182.0726,182.2657,4507.0
2022-01-06 14:40:00,198.21,198.25,198.03,198.23,4352.0,182.2749,182.3117,182.1093,182.2933,4352.0
2022-01-06 14:50:00,198.25,198.41,198.19,198.27,6748.0,182.3117,182.4588,182.2565,182.33,6748.0
2022-01-06 15:00:00,198.24,198.28,197.75,197.81,5420.0,182.3025,182.3392,181.8519,181.907,5420.0
2022-01-06 15:10:00,197.81,197.95,197.29,197.34,10821.0,181.907,182.0358,181.4288,181.4748,10821.0
2022-01-06 15:20:00,197.31,197.47,196.99,196.99,5893.0,181.4472,181.5944,181.153,181.153,5893.0
2022-01-06 15:30:00,196.98,197.03,196.72,197.02,14327.0,181.1438,181.1897,180.9047,181.1805,14327.0
2022-01-06 15:40:00,197.07,197.37,197.01,197.01,20934.0,181.2265,181.5024,181.1713,181.1713,20934.0
2022-01-06 15:50:00,196.94,196.99,196.53,196.57,70209.0,181.107,181.153,180.7299,180.7667,70209.0
2022-01-07 09:30:00,196.45,196.45,195.32,195.81,25677.0,180.6564,180.6564,179.6172,180.0678,25677.0
2022-01-07 09:40:00,195.7,196.33,195.37,196.01,57702.0,179.9667,180.546,179.6632,180.2517,57702.0
2022-01-07 09:50:00,195.82,196.04,195.63,195.78,5532.0,180.077,180.2793,179.9023,180.0402,5532.0
2022-01-07 10:00:00,195.78,196.17,195.55,196.17,24114.0,180.0402,180.3989,179.8287,180.3989,24114.0
2022-01-07 10:10:00,196.05,196.39,195.88,196.37,9958.0,180.2885,180.6012,180.1322,180.5828,9958.0
2022-01-07 10:20:00,196.48,196.73,196.23,196.4,14943.0,180.684,180.9139,180.4541,180.6104,14943.0
2022-01-07 10:30:00,196.43,196.46,196.19,196.35,10953.0,180.638,180.6656,180.4173,180.5644,10953.0
2022-01-07 10:40:00,196.39,196.85,196.23,196.78,17007.0,180.6012,181.0242,180.4541,180.9598,17007.0
2022-01-07 10:50:00,196.91,197.2,196.53,196.74,12955.0,181.0794,181.3461,180.7299,180.9231,12955.0
2022-01-07 11:00:00,196.73,196.73,196.26,196.69,5144.0,180.9139,180.9139,180.4816,180.8771,5144.0
2022-01-07 11:10:00,196.67,196.78,196.3,196.56,5634.0,180.8587,180.9598,180.5184,180.7575,5634.0
2022-01-07 11:20:00,196.54,196.56,196.05,196.09,7365.0,180.7391,180.7575,180.2885,180.3253,7365.0
2022-01-07 11:30:00,196.11,196.11,195.71,195.95,7130.0,180.3437,180.3437,179.9759,180.1966,7130.0
2022-01-07 11:40:00,196.0,196.12,195.95,196.03,4341.0,180.2425,180.3529,180.1966,180.2701,4341.0
2022-01-07 11:50:00,196.15,196.41,196.05,196.41,5787.0,180.3805,180.6196,180.2885,180.6196,5787.0
2022-01-07 12:00:00,196.3,196.35,196.08,196.08,7045.0,180.5184,180.5644,180.3161,180.3161,7045.0
2022-01-07 12:10:00,196.02,196.02,195.72,195.84,5004.0,180.2609,180.2609,179.9851,180.0954,5004.0
2022-01-07 12:20:00,195.83,196.08,195.83,195.93,6218.0,180.0862,180.3161,180.0862,180.1782,6218.0
2022-01-07 12:30:00,195.94,196.14,195.9,195.91,6433.0,180.1874,180.3713,180.1506,180.1598,6433.0
2022-01-07 12:40:00,195.88,195.96,195.79,195.79,4921.0,180.1322,180.2058,180.0494,180.0494,4921.0
2022-01-07 12:50:00,195.76,195.85,195.46,195.55,4538.0,180.0218,180.1046,179.746,179.8287,4538.0
2022-01-07 13:00:00,195.49,195.68,195.39,195.53,4525.0,179.7735,179.9483,179.6816,179.8103,4525.0
2022-01-07 13:10:00,195.49,195.64,195.43,195.43,9286.0,179.7735,179.9115,179.7184,179.7184,9286.0
2022-01-07 13:20:00,195.41,195.98,195.35,195.91,37569.0,179.7,180.2242,179.6448,180.1598,37569.0
2022-01-07 13:30:00,195.87,196.15,195.87,195.92,11398.0,180.123,180.3805,180.123,180.169,11398.0
2022-01-07 13:40:00,195.95,195.95,195.59,195.68,8127.0,180.1966,180.1966,179.8655,179.9483,8127.0
2022-01-07 13:50:00,195.67,195.9,195.63,195.86,8340.0,179.9391,180.1506,179.9023,180.1138,8340.0
2022-01-07 14:00:00,195.92,196.0,195.77,195.96,22634.0,180.169,180.2425,180.031,180.2058,22634.0
2022-01-07 14:10:00,195.95,196.36,195.91,196.36,16610.0,180.1966,180.5736,180.1598,180.5736,16610.0
2022-01-07 14:20:00,196.44,196.56,196.26,196.26,8950.0,180.6472,180.7575,180.4816,180.4816,8950.0
2022-01-07 14:30:00,196.25,196.32,196.06,196.29,5416.0,180.4724,180.5368,180.2977,180.5092,5416.0
2022-01-07 14:40:00,196.34,196.4,196.22,196.25,10107.0,180.5552,180.6104,180.4449,180.4724,10107.0
2022-01-07 14:50:00,196.27,196.37,196.19,196.22,7989.0,180.4908,180.5828,180.4173,180.4449,7989.0
2022-01-07 15:00:00,196.22,196.34,196.15,196.16,7234.0,180.4449,180.5552,180.3805,180.3897,7234.0
2022-01-07 15:10:00,196.16,196.17,195.92,195.92,5985.0,180.3897,180.3989,180.169,180.169,5985.0
2022-01-07 15:20:00,195.94,195.95,195.7,195.81,17521.0,180.1874,180.1966,179.9667,180.0678,17521.0
2022-01-07 15:30:00,195.79,195.89,195.65,195.79,20797.0,180.0494,180.1414,179.9207,180.0494,20797.0
2022-01-07 15:40:00,195.84,195.87,195.55,195.59,18361.0,180.0954,180.123,179.8287,179.8655,18361.0
2022-01-07 15:50:00,195.55,195.98,195.46,195.89,109446.0,179.8287,180.2242,179.746,180.1414,109446.0
2022-01-10 09:30:00,196.21,197.69,195.89,197.23,23589.0,180.4357,181.7967,180.1414,181.3737,23589.0
2022-01-10 09:40:00,197.07,197.36,196.3,196.3,9461.0,181.2265,181.4932,180.5184,180.5184,9461.0
2022-01-10 09:50:00,196.15,196.92,196.15,196.88,5853.0,180.3805,181.0886,180.3805,181.0518,5853.0
2022-01-10 10:00:00,196.62,197.1,196.58,196.72,10039.0,180.8127,181.2541,180.7759,180.9047,10039.0
2022-01-10 10:10:00,196.75,196.86,196.21,196.24,6928.0,180.9322,181.0334,180.4357,180.4632,6928.0
2022-01-10 10:20:00,196.33,196.45,196.1,196.39,5794.0,180.546,180.6564,180.3345,180.6012,5794.0
2022-01-10 10:30:00,196.5,197.32,196.41,197.0,12444.0,180.7023,181.4564,180.6196,181.1621,12444.0
2022-01-10 10:40:00,197.28,197.28,196.83,197.07,9246.0,181.4196,181.4196,181.0058,181.2265,9246.0
2022-01-10 10:50:00,196.93,197.14,196.61,196.7,6586.0,181.0978,181.2909,180.8035,180.8863,6586.0
2022-01-10 11:00:00,196.71,196.89,196.57,196.77,5932.0,180.8955,181.061,180.7667,180.9506,5932.0
2022-01-10 11:10:00,196.71,196.74,195.92,195.95,8611.0,180.8955,180.9231,180.169,180.1966,8611.0
2022-01-10 11:20:00,196.01,196.38,195.85,196.21,8702.0,180.2517,180.592,180.1046,180.4357,8702.0
2022-01-10 11:30:00,196.26,196.32,195.75,195.8,9154.0,180.4816,180.5368,180.0126,180.0586,9154.0
2022-01-10 11:40:00,195.86,195.94,195.45,195.85,5050.0,180.1138,180.1874,179.7368,180.1046,5050.0
2022-01-10 11:50:00,195.78,195.9,195.57,195.62,4865.0,180.0402,180.1506,179.8471,179.8931,4865.0
2022-01-10 12:00:00,195.58,195.89,195.58,195.62,8417.0,179.8563,180.1414,179.8563,179.8931,8417.0
2022-01-10 12:10:00,195.64,195.93,195.45,195.93,5706.0,179.9115,180.1782,179.7368,180.1782,5706.0
2022-01-10 12:20:00,195.88,195.88,195.53,195.61,11928.0,180.1322,180.1322,179.8103,179.8839,11928.0
2022-01-10 12:30:00,195.68,195.75,195.5,195.58,7372.0,179.9483,180.0126,179.7827,179.8563,7372.0
2022-01-10 12:40:00,195.56,195.59,195.18,195.26,21386.0,179.8379,179.8655,179.4885,179.562,21386.0
2022-01-10 12:50:00,195.2,195.42,195.05,195.09,12771.0,179.5069,179.7092,179.3689,179.4057,12771.0
2022-01-10 13:00:00,195.22,195.37,195.14,195.24,4502.0,179.5253,179.6632,179.4517,179.5436,4502.0
2022-01-10 13:10:00,195.27,195.43,195.08,195.11,8274.0,179.5712,179.7184,179.3965,179.4241,8274.0
2022-01-10 13:20:00,195.13,195.16,194.82,194.86,11328.0,179.4425,179.4701,179.1574,179.1942,11328.0
2022-01-10 13:30:00,194.8,194.89,194.62,194.69,7038.0,179.139,179.2218,178.9735,179.0379,7038.0
2022-01-10 13:40:00,194.66,194.89,194.59,194.85,6944.0,179.0103,179.2218,178.9459,179.185,6944.0
2022-01-10 13:50:00,194.93,195.22,194.8,195.22,9801.0,179.2586,179.5253,179.139,179.5253,9801.0
2022-01-10 14:00:00,195.23,195.58,195.11,195.53,8828.0,179.5344,179.8563,179.4241,179.8103,8828.0
2022-01-10 14:10:00,195.55,195.71,195.45,195.52,5633.0,179.8287,179.9759,179.7368,179.8011,5633.0
2022-01-10 14:20:00,195.45,195.45,195.1,195.1,5190.0,179.7368,179.7368,179.4149,179.4149,5190.0
2022-01-10 14:30:00,195.06,195.18,194.85,195.02,6010.0,179.3781,179.4885,179.185,179.3413,6010.0
2022-01-10 14:40:00,195.0,195.24,194.92,195.01,4202.0,179.3229,179.5436,179.2494,179.3321,4202.0
2022-01-10 14:50:00,194.96,195.09,194.69,195.02,7245.0,179.2862,179.4057,179.0379,179.3413,7245.0
2022-01-10 15:00:00,194.95,195.02,194.35,194.44,11758.0,179.277,179.3413,178.7252,178.808,11758.0
2022-01-10 15:10:00,194.49,194.62,194.01,194.02,6831.0,178.8539,178.9735,178.4125,178.4217,6831.0
2022-01-10 15:20:00,194.14,194.28,193.99,194.02,7924.0,178.5321,178.6608,178.3941,178.4217,7924.0
2022-01-10 15:30:00,194.06,194.26,193.87,193.91,14147.0,178.4585,178.6424,178.2838,178.3206,14147.0
2022-01-10 15:40:00,193.95,194.06,193.44,193.83,23936.0,178.3574,178.4585,177.8884,178.247,23936.0
2022-01-10 15:50:00,193.79,194.64,193.76,194.63,101708.0,178.2102,178.9919,178.1826,178.9827,101708.0
2022-01-11 09:30:00,194.17,194.4,193.55,193.84,31517.0,178.5597,178.7712,177.9895,178.2562,31517.0
2022-01-11 09:40:00,193.84,193.84,192.98,193.22,6097.0,178.2562,178.2562,177.4653,177.686,6097.0
2022-01-11 09:50:00,193.28,193.28,192.28,192.93,12774.0,177.7412,177.7412,176.8216,177.4194,12774.0
2022-01-11 10:00:00,192.93,193.89,192.89,193.34,30985.0,177.4194,178.3022,177.3826,177.7964,30985.0
2022-01-11 10:10:00,193.34,193.34,192.74,192.97,7066.0,177.7964,177.7964,177.2446,177.4561,7066.0
2022-01-11 10:20:00,193.03,193.07,192.57,192.7,3047.0,177.5113,177.5481,177.0883,177.2078,3047.0
2022-01-11 10:30:00,192.68,193.03,192.16,192.76,5680.0,177.1895,177.5113,176.7113,177.263,5680.0
2022-01-11 10:40:00,192.75,193.01,192.56,192.85,4582.0,177.2538,177.4929,177.0791,177.3458,4582.0
2022-01-11 10:50:00,192.53,192.78,192.49,192.63,4750.0,177.0515,177.2814,177.0147,177.1435,4750.0
2022-01-11 11:00:00,192.55,192.55,192.2,192.31,7120.0,177.0699,177.0699,176.748,176.8492,7120.0
2022-01-11 11:10:00,192.32,192.41,191.95,192.05,9240.0,176.8584,176.9412,176.5181,176.6101,9240.0
2022-01-11 11:20:00,191.98,192.44,191.87,191.92,7367.0,176.5457,176.9688,176.4446,176.4906,7367.0
2022-01-11 11:30:00,191.87,192.7,191.87,192.4,5284.0,176.4446,177.2078,176.4446,176.932,5284.0
2022-01-11 11:40:00,192.49,192.89,192.34,192.37,6120.0,177.0147,177.3826,176.8768,176.9044,6120.0
2022-01-11 11:50:00,192.5,192.74,192.38,192.58,5308.0,177.0239,177.2446,176.9136,177.0975,5308.0
2022-01-11 12:00:00,192.73,192.88,192.58,192.58,8911.0,177.2354,177.3734,177.0975,177.0975,8911.0
2022-01-11 12:10:00,192.59,192.59,192.37,192.42,8313.0,177.1067,177.1067,176.9044,176.9504,8313.0
2022-01-11 12:20:00,192.39,192.42,192.25,192.33,8319.0,176.9228,176.9504,176.794,176.8676,8319.0
2022-01-11 12:30:00,192.28,192.31,192.13,192.15,6525.0,176.8216,176.8492,176.6837,176.7021,6525.0
2022-01-11 12:40:00,192.15,192.21,192.0,192.03,6937.0,176.7021,176.7572,176.5641,176.5917,6937.0
2022-01-11 12:50:00,192.04,192.67,192.04,192.67,9102.0,176.6009,177.1803,176.6009,177.1803,9102.0
2022-01-11 13:00:00,192.73,193.02,192.57,192.84,5194.0,177.2354,177.5021,177.0883,177.3366,5194.0
2022-01-11 13:10:00,192.89,193.24,192.89,192.94,10487.0,177.3826,177.7044,177.3826,177.4286,10487.0
2022-01-11 13:20:00,192.93,193.17,192.93,193.08,2868.0,177.4194,177.6401,177.4194,177.5573,2868.0
2022-01-11 13:30:00,193.21,193.46,193.12,193.19,5841.0,177.6768,177.9067,177.5941,177.6585,5841.0
2022-01-11 13:40:00,193.23,193.38,193.21,193.29,5209.0,177.6952,177.8332,177.6768,177.7504,5209.0
2022-01-11 13:50:00,193.31,193.43,193.28,193.29,2965.0,177.7688,177.8792,177.7412,177.7504,2965.0
2022-01-11 14:00:00,193.25,193.25,192.93,192.97,4429.0,177.7136,177.7136,177.4194,177.4561,4429.0
2022-01-11 14:10:00,193.0,193.08,192.93,193.05,4134.0,177.4837,177.5573,177.4194,177.5297,4134.0
2022-01-11 14:20:00,193.08,193.41,193.08,193.36,5297.0,177.5573,177.8608,177.5573,177.8148,5297.0
2022-01-11 14:30:00,193.34,193.71,193.34,193.54,5340.0,177.7964,178.1366,177.7964,177.9803,5340.0
2022-01-11 14:40:00,193.49,193.53,193.3,193.3,3779.0,177.9343,177.9711,177.7596,177.7596,3779.0
2022-01-11 14:50:00,193.19,193.5,193.18,193.42,3764.0,177.6585,177.9435,177.6493,177.87,3764.0
2022-01-11 15:00:00,193.45,193.93,193.45,193.87,7386.0,177.8976,178.339,177.8976,178.2838,7386.0
2022-01-11 15:10:00,193.87,194.12,193.74,193.94,9561.0,178.2838,178.5137,178.1642,178.3482,9561.0
2022-01-11 15:20:00,193.95,194.35,193.94,194.27,9075.0,178.3574,178.7252,178.3482,178.6516,9075.0
2022-01-11 15:30:00,194.23,194.28,193.82,193.86,34273.0,178.6148,178.6608,178.2378,178.2746,34273.0
2022-01-11 15:40:00,193.86,194.12,193.81,194.07,19686.0,178.2746,178.5137,178.2286,178.4677,19686.0
2022-01-11 15:50:00,194.14,194.14,193.86,194.0,74783.0,178.5321,178.5321,178.2746,178.4033,74783.0
2022-01-12 09:30:00,194.0,194.0,193.08,193.82,18440.0,178.4033,178.4033,177.5573,178.2378,18440.0
2022-01-12 09:40:00,194.25,194.81,194.0,194.75,6535.0,178.6332,179.1482,178.4033,179.093,6535.0
2022-01-12 09:50:00,194.77,194.78,194.34,194.78,17802.0,179.1114,179.1206,178.716,179.1206,17802.0
2022-01-12 10:00:00,194.72,195.14,194.59,194.72,4888.0,179.0654,179.4517,178.9459,179.0654,4888.0
2022-01-12 10:10:00,194.7,195.09,194.46,195.09,4146.0,179.0471,179.4057,178.8264,179.4057,4146.0
2022-01-12 10:20:00,195.19,195.32,194.92,195.09,4074.0,179.4977,179.6172,179.2494,179.4057,4074.0
2022-01-12 10:30:00,195.15,195.31,195.0,195.01,6352.0,179.4609,179.608,179.3229,179.3321,6352.0
2022-01-12 10:40:00,195.04,195.21,194.98,195.13,4361.0,179.3597,179.5161,179.3045,179.4425,4361.0
2022-01-12 10:50:00,195.13,195.83,195.13,195.81,7334.0,179.4425,180.0862,179.4425,180.0678,7334.0
2022-01-12 11:00:00,195.77,196.1,195.61,195.91,9347.0,180.031,180.3345,179.8839,180.1598,9347.0
2022-01-12 11:10:00,196.0,196.12,195.82,195.86,6417.0,180.2425,180.3529,180.077,180.1138,6417.0
2022-01-12 11:20:00,195.86,195.93,195.69,195.93,7606.0,180.1138,180.1782,179.9575,180.1782,7606.0
2022-01-12 11:30:00,195.93,196.07,195.88,196.05,7247.0,180.1782,180.3069,180.1322,180.2885,7247.0
2022-01-12 11:40:00,195.99,196.24,195.94,196.0,5004.0,180.2333,180.4632,180.1874,180.2425,5004.0
2022-01-12 11:50:00,196.0,196.12,195.91,196.06,4765.0,180.2425,180.3529,180.1598,180.2977,4765.0
2022-01-12 12:00:00,196.0,196.16,195.97,196.14,5147.0,180.2425,180.3897,180.215,180.3713,5147.0
2022-01-12 12:10:00,196.18,196.18,195.76,196.0,7745.0,180.4081,180.4081,180.0218,180.2425,7745.0
2022-01-12 12:20:00,196.0,196.05,195.85,195.85,5342.0,180.2425,180.2885,180.1046,180.1046,5342.0
2022-01-12 12:30:00,195.91,195.91,195.43,195.56,16488.0,180.1598,180.1598,179.7184,179.8379,16488.0
2022-01-12 12:40:00,195.66,195.78,195.52,195.77,11302.0,179.9299,180.0402,179.8011,180.031,11302.0
2022-01-12 12:50:00,195.81,196.05,195.67,195.75,9234.0,180.0678,180.2885,179.9391,180.0126,9234.0
2022-01-12 13:00:00,195.79,196.09,195.79,195.97,5219.0,180.0494,180.3253,180.0494,180.215,5219.0
2022-01-12 13:10:00,195.98,196.14,195.93,196.07,3088.0,180.2242,180.3713,180.1782,180.3069,3088.0
2022-01-12 13:20:00,196.0,196.15,195.85,195.87,4524.0,180.2425,180.3805,180.1046,180.123,4524.0
2022-01-12 13:30:00,195.87,196.05,195.86,195.91,10366.0,180.123,180.2885,180.1138,180.1598,10366.0
2022-01-12 13:40:00,196.02,196.03,195.71,195.79,7808.0,180.2609,180.2701,179.9759,180.0494,7808.0
2022-01-12 13:50:00,195.78,195.94,195.75,195.93,11553.0,180.0402,180.1874,180.0126,180.1782,11553.0
2022-01-12 14:00:00,195.93,195.96,195.72,195.72,4599.0,180.1782,180.2058,179.9851,179.9851,4599.0
2022-01-12 14:10:00,195.75,195.92,195.56,195.9,4452.0,180.0126,180.169,179.8379,180.1506,4452.0
2022-01-12 14:20:00,195.81,196.0,195.7,195.82,12918.0,180.0678,180.2425,179.9667,180.077,12918.0
2022-01-12 14:30:00,195.86,196.14,195.86,195.96,5003.0,180.1138,180.3713,180.1138,180.2058,5003.0
2022-01-12 14:40:00,195.94,196.06,195.93,196.06,4264.0,180.1874,180.2977,180.1782,180.2977,4264.0
2022-01-12 14:50:00,196.04,196.17,195.91,195.91,6678.0,180.2793,180.3989,180.1598,180.1598,6678.0
2022-01-12 15:00:00,195.91,195.96,195.7,195.71,10436.0,180.1598,180.2058,179.9667,179.9759,10436.0
2022-01-12 15:10:00,195.71,195.92,195.71,195.9,5064.0,179.9759,180.169,179.9759,180.1506,5064.0
2022-01-12 15:20:00,195.87,195.98,195.73,195.78,19795.0,180.123,180.2242,179.9943,180.0402,19795.0
2022-01-12 15:30:00,195.83,195.83,195.56,195.59,21253.0,180.0862,180.0862,179.8379,179.8655,21253.0
2022-01-12 15:40:00,195.59,195.89,195.4,195.86,23368.0,179.8655,180.1414,179.6908,180.1138,23368.0
2022-01-12 15:50:00,195.8,196.25,195.69,195.85,69372.0,180.0586,180.4724,179.9575,180.1046,69372.0
2022-01-13 09:30:00,195.84,196.2,195.44,195.8,8852.0,180.0954,180.4265,179.7276,180.0586,8852.0
2022-01-13 09:40:00,195.82,195.93,195.45,195.71,3569.0,180.077,180.1782,179.7368,179.9759,3569.0
2022-01-13 09:50:00,195.67,195.77,195.39,195.43,4728.0,179.9391,180.031,179.6816,179.7184,4728.0
2022-01-13 10:00:00,195.49,195.64,195.25,195.45,4908.0,179.7735,179.9115,179.5528,179.7368,4908.0
2022-01-13 10:10:00,195.35,195.87,195.35,195.83,3040.0,179.6448,180.123,179.6448,180.0862,3040.0
2022-01-13 10:20:00,195.81,196.25,195.71,196.21,5654.0,180.0678,180.4724,179.9759,180.4357,5654.0
2022-01-13 10:30:00,196.19,196.91,196.19,196.63,10431.0,180.4173,181.0794,180.4173,180.8219,10431.0
2022-01-13 10:40:00,196.81,197.09,196.72,196.9,5146.0,180.9874,181.2449,180.9047,181.0702,5146.0
2022-01-13 10:50:00,196.82,197.19,196.75,197.02,5153.0,180.9966,181.3369,180.9322,181.1805,5153.0
2022-01-13 11:00:00,196.92,197.08,196.73,196.89,6706.0,181.0886,181.2357,180.9139,181.061,6706.0
2022-01-13 11:10:00,196.92,197.17,196.53,196.67,7501.0,181.0886,181.3185,180.7299,180.8587,7501.0
2022-01-13 11:20:00,196.68,196.75,196.51,196.62,4271.0,180.8679,180.9322,180.7115,180.8127,4271.0
2022-01-13 11:30:00,196.55,196.55,196.17,196.28,3441.0,180.7483,180.7483,180.3989,180.5,3441.0
2022-01-13 11:40:00,196.33,196.41,196.22,196.39,3303.0,180.546,180.6196,180.4449,180.6012,3303.0
2022-01-13 11:50:00,196.34,196.61,196.26,196.47,3982.0,180.5552,180.8035,180.4816,180.6748,3982.0
2022-01-13 12:00:00,196.51,196.55,196.22,196.23,5387.0,180.7115,180.7483,180.4449,180.4541,5387.0
2022-01-13 12:10:00,196.16,196.35,196.04,196.21,7016.0,180.3897,180.5644,180.2793,180.4357,7016.0
2022-01-13 12:20:00,196.23,196.39,196.15,196.3,6086.0,180.4541,180.6012,180.3805,180.5184,6086.0
2022-01-13 12:30:00,196.31,196.64,196.3,196.64,3744.0,180.5276,180.8311,180.5184,180.8311,3744.0
2022-01-13 12:40:00,196.72,196.87,196.64,196.7,3420.0,180.9047,181.0426,180.8311,180.8863,3420.0
2022-01-13 12:50:00,196.63,196.73,196.51,196.72,5798.0,180.8219,180.9139,180.7115,180.9047,5798.0
2022-01-13 13:00:00,196.74,196.97,196.66,196.73,4174.0,180.9231,181.1346,180.8495,180.9139,4174.0
2022-01-13 13:10:00,196.73,197.09,196.63,197.01,3808.0,180.9139,181.2449,180.8219,181.1713,3808.0
2022-01-13 13:20:00,196.94,197.24,196.94,197.08,4371.0,181.107,181.3829,181.107,181.2357,4371.0
2022-01-13 13:30:00,197.0,197.08,196.88,196.93,8573.0,181.1621,181.2357,181.0518,181.0978,8573.0
2022-01-13 13:40:00,196.93,197.0,196.82,196.83,12070.0,181.0978,181.1621,180.9966,181.0058,12070.0
2022-01-13 13:50:00,196.82,196.82,196.26,196.26,5343.0,180.9966,180.9966,180.4816,180.4816,5343.0
2022-01-13 14:00:00,196.33,196.48,196.24,196.31,3700.0,180.546,180.684,180.4632,180.5276,3700.0
2022-01-13 14:10:00,196.31,196.31,196.12,196.12,4593.0,180.5276,180.5276,180.3529,180.3529,4593.0
2022-01-13 14:20:00,196.07,196.07,195.9,195.97,4294.0,180.3069,180.3069,180.1506,180.215,4294.0
2022-01-13 14:30:00,196.0,196.39,195.95,196.32,5481.0,180.2425,180.6012,180.1966,180.5368,5481.0
2022-01-13 14:40:00,196.32,196.68,196.31,196.65,6663.0,180.5368,180.8679,180.5276,180.8403,6663.0
2022-01-13 14:50:00,196.64,196.69,196.48,196.49,8871.0,180.8311,180.8771,180.684,180.6932,8871.0
2022-01-13 15:00:00,196.48,196.72,196.39,196.63,9556.0,180.684,180.9047,180.6012,180.8219,9556.0
2022-01-13 15:10:00,196.64,196.9,196.58,196.87,8069.0,180.8311,181.0702,180.7759,181.0426,8069.0
2022-01-13 15:20:00,196.79,197.13,196.79,197.06,12456.0,180.969,181.2817,180.969,181.2173,12456.0
2022-01-13 15:30:00,197.1,197.3,196.95,196.99,12466.0,181.2541,181.438,181.1162,181.153,12466.0
2022-01-13 15:40:00,197.02,197.02,196.32,196.39,21416.0,181.1805,181.1805,180.5368,180.6012,21416.0
2022-01-13 15:50:00,196.34,196.96,196.3,196.79,85256.0,180.5552,181.1254,180.5184,180.969,85256.0
2022-01-14 09:30:00,196.7,196.7,195.42,196.31,12111.0,180.8863,180.8863,179.7092,180.5276,12111.0
2022-01-14 09:40:00,196.05,196.25,195.56,196.25,5168.0,180.2885,180.4724,179.8379,180.4724,5168.0
2022-01-14 09:50:00,196.05,196.05,195.49,195.77,6453.0,180.2885,180.2885,179.7735,180.031,6453.0
2022-01-14 10:00:00,195.9,196.32,195.86,196.32,5726.0,180.1506,180.5368,180.1138,180.5368,5726.0
2022-01-14 10:10:00,196.28,196.29,195.57,195.72,2849.0,180.5,180.5092,179.8471,179.9851,2849.0
2022-01-14 10:20:00,195.78,196.18,195.67,196.1,3910.0,180.0402,180.4081,179.9391,180.3345,3910.0
2022-01-14 10:30:00,196.12,196.48,196.03,196.4,4331.0,180.3529,180.684,180.2701,180.6104,4331.0
2022-01-14 10:40:00,196.31,196.82,196.31,196.44,6561.0,180.5276,180.9966,180.5276,180.6472,6561.0
2022-01-14 10:50:00,196.53,196.72,196.37,196.72,8025.0,180.7299,180.9047,180.5828,180.9047,8025.0
2022-01-14 11:00:00,196.88,197.08,196.63,196.91,4028.0,181.0518,181.2357,180.8219,181.0794,4028.0
2022-01-14 11:10:00,196.91,196.98,196.55,196.59,5773.0,181.0794,181.1438,180.7483,180.7851,5773.0
2022-01-14 11:20:00,196.47,196.96,196.47,196.96,12200.0,180.6748,181.1254,180.6748,181.1254,12200.0
2022-01-14 11:30:00,196.94,197.35,196.93,197.22,14730.0,181.107,181.484,181.0978,181.3645,14730.0
2022-01-14 11:40:00,197.25,197.92,197.11,197.92,12012.0,181.3921,182.0082,181.2633,182.0082,12012.0
2022-01-14 11:50:00,197.96,198.38,197.96,198.1,6370.0,182.045,182.4312,182.045,182.1737,6370.0
2022-01-14 12:00:00,198.33,198.37,198.18,198.27,4298.0,182.3852,182.422,182.2473,182.33,4298.0
2022-01-14 12:10:00,198.34,198.36,198.0,198.0,10804.0,182.3944,182.4128,182.0818,182.0818,10804.0
2022-01-14 12:20:00,197.99,198.09,197.91,198.0,6848.0,182.0726,182.1645,181.999,182.0818,6848.0
2022-01-14 12:30:00,198.07,198.44,198.07,198.31,2652.0,182.1461,182.4864,182.1461,182.3668,2652.0
2022-01-14 12:40:00,198.38,198.38,198.01,198.01,5175.0,182.4312,182.4312,182.0909,182.0909,5175.0
2022-01-14 12:50:00,198.07,198.07,197.72,197.85,7534.0,182.1461,182.1461,181.8243,181.9438,7534.0
2022-01-14 13:00:00,197.8,198.1,197.67,197.84,11323.0,181.8978,182.1737,181.7783,181.9346,11323.0
2022-01-14 13:10:00,197.85,198.22,197.74,198.09,2999.0,181.9438,182.2841,181.8427,182.1645,2999.0
2022-01-14 13:20:00,198.02,198.35,197.95,198.34,3384.0,182.1001,182.4036,182.0358,182.3944,3384.0
2022-01-14 13:30:00,198.26,198.45,198.24,198.33,5221.0,182.3209,182.4956,182.3025,182.3852,5221.0
2022-01-14 13:40:00,198.38,198.69,198.2,198.2,12096.0,182.4312,182.7163,182.2657,182.2657,12096.0
2022-01-14 13:50:00,198.12,198.2,197.96,198.14,6193.0,182.1921,182.2657,182.045,182.2105,6193.0
2022-01-14 14:00:00,198.11,198.55,198.11,198.35,3467.0,182.1829,182.5875,182.1829,182.4036,3467.0
2022-01-14 14:10:00,198.29,198.54,198.21,198.4,6126.0,182.3484,182.5783,182.2749,182.4496,6126.0
2022-01-14 14:20:00,198.39,198.64,198.3,198.45,6353.0,182.4404,182.6703,182.3576,182.4956,6353.0
2022-01-14 14:30:00,198.41,199.23,198.41,199.16,7980.0,182.4588,183.2129,182.4588,183.1485,7980.0
2022-01-14 14:40:00,199.12,199.38,199.01,199.32,10168.0,183.1117,183.3508,183.0106,183.2956,10168.0
2022-01-14 14:50:00,199.36,199.47,199.19,199.27,8559.0,183.3324,183.4336,183.1761,183.2497,8559.0
2022-01-14 15:00:00,199.31,199.58,199.24,199.46,7097.0,183.2864,183.5347,183.2221,183.4244,7097.0
2022-01-14 15:10:00,199.54,199.7,199.46,199.63,11212.0,183.4979,183.6451,183.4244,183.5807,11212.0
2022-01-14 15:20:00,199.56,199.75,199.41,199.5,19638.0,183.5163,183.6911,183.3784,183.4612,19638.0
2022-01-14 15:30:00,199.51,199.68,199.46,199.63,15906.0,183.4704,183.6267,183.4244,183.5807,15906.0
2022-01-14 15:40:00,199.61,199.92,199.46,199.82,35842.0,183.5623,183.8474,183.4244,183.7554,35842.0
2022-01-14 15:50:00,199.79,199.91,199.41,199.53,82415.0,183.7278,183.8382,183.3784,183.4887,82415.0
2022-01-18 09:30:00,198.13,199.06,198.13,198.87,29454.0,182.2013,183.0565,182.2013,182.8818,29454.0
2022-01-18 09:40:00,198.68,198.68,197.06,197.34,11199.0,182.7071,182.7071,181.2173,181.4748,11199.0
2022-01-18 09:50:00,197.39,197.53,197.18,197.47,7970.0,181.5208,181.6495,181.3277,181.5944,7970.0
2022-01-18 10:00:00,197.51,197.71,196.22,196.22,10957.0,181.6311,181.8151,180.4449,180.4449,10957.0
2022-01-18 10:10:00,196.2,196.29,195.36,195.41,21185.0,180.4265,180.5092,179.654,179.7,21185.0
2022-01-18 10:20:00,195.41,196.01,195.41,195.75,9831.0,179.7,180.2517,179.7,180.0126,9831.0
2022-01-18 10:30:00,195.84,197.29,195.75,197.22,5334.0,180.0954,181.4288,180.0126,181.3645,5334.0
2022-01-18 10:40:00,197.17,197.19,196.44,196.62,21862.0,181.3185,181.3369,180.6472,180.8127,21862.0
2022-01-18 10:50:00,196.59,197.02,196.49,197.02,58713.0,180.7851,181.1805,180.6932,181.1805,58713.0
2022-01-18 11:00:00,196.96,197.15,196.55,196.74,7864.0,181.1254,181.3001,180.7483,180.9231,7864.0
2022-01-18 11:10:00,196.7,197.31,196.7,197.31,5251.0,180.8863,181.4472,180.8863,181.4472,5251.0
2022-01-18 11:20:00,197.29,197.6,197.29,197.3,4635.0,181.4288,181.7139,181.4288,181.438,4635.0
2022-01-18 11:30:00,197.37,197.44,197.14,197.34,8283.0,181.5024,181.5668,181.2909,181.4748,8283.0
2022-01-18 11:40:00,197.36,197.43,197.16,197.23,7093.0,181.4932,181.5576,181.3093,181.3737,7093.0
2022-01-18 11:50:00,197.18,197.25,196.84,197.08,5096.0,181.3277,181.3921,181.015,181.2357,5096.0
2022-01-18 12:00:00,197.12,197.16,196.64,196.73,3403.0,181.2725,181.3093,180.8311,180.9139,3403.0
2022-01-18 12:10:00,196.75,196.91,196.74,196.77,14932.0,180.9322,181.0794,180.9231,180.9506,14932.0
2022-01-18 12:20:00,196.7,197.13,196.64,197.0,13069.0,180.8863,181.2817,180.8311,181.1621,13069.0
2022-01-18 12:30:00,197.0,197.36,196.96,197.26,11307.0,181.1621,181.4932,181.1254,181.4012,11307.0
2022-01-18 12:40:00,197.17,197.39,197.06,197.1,16132.0,181.3185,181.5208,181.2173,181.2541,16132.0
2022-01-18 12:50:00,197.16,197.38,197.11,197.16,8346.0,181.3093,181.5116,181.2633,181.3093,8346.0
2022-01-18 13:00:00,197.16,197.47,197.1,197.45,7986.0,181.3093,181.5944,181.2541,181.576,7986.0
2022-01-18 13:10:00,197.52,197.63,197.32,197.5,5997.0,181.6403,181.7415,181.4564,181.622,5997.0
2022-01-18 13:20:00,197.43,197.63,197.29,197.34,8357.0,181.5576,181.7415,181.4288,181.4748,8357.0
2022-01-18 13:30:00,197.31,197.45,197.16,197.45,16989.0,181.4472,181.576,181.3093,181.576,16989.0
2022-01-18 13:40:00,197.38,197.61,197.17,197.35,8047.0,181.5116,181.7231,181.3185,181.484,8047.0
2022-01-18 13:50:00,197.43,197.88,197.36,197.88,11031.0,181.5576,181.9714,181.4932,181.9714,11031.0
2022-01-18 14:00:00,197.93,198.02,197.42,197.68,127976.0,182.0174,182.1001,181.5484,181.7875,127976.0
2022-01-18 14:10:00,197.7,197.9,197.65,197.77,6414.0,181.8059,181.9898,181.7599,181.8702,6414.0
2022-01-18 14:20:00,197.67,198.12,197.67,198.12,6791.0,181.7783,182.1921,181.7783,182.1921,6791.0
2022-01-18 14:30:00,198.07,198.46,198.07,198.29,6197.0,182.1461,182.5048,182.1461,182.3484,6197.0
2022-01-18 14:40:00,198.22,198.31,198.1,198.14,5790.0,182.2841,182.3668,182.1737,182.2105,5790.0
2022-01-18 14:50:00,198.06,198.19,198.04,198.09,7912.0,182.1369,182.2565,182.1185,182.1645,7912.0
2022-01-18 15:00:00,198.1,198.17,197.5,197.61,10119.0,182.1737,182.2381,181.622,181.7231,10119.0
2022-01-18 15:10:00,197.63,197.68,197.28,197.34,4925.0,181.7415,181.7875,181.4196,181.4748,4925.0
2022-01-18 15:20:00,197.24,197.47,197.23,197.47,7040.0,181.3829,181.5944,181.3737,181.5944,7040.0
2022-01-18 15:30:00,197.48,197.81,197.47,197.65,16198.0,181.6036,181.907,181.5944,181.7599,16198.0
2022-01-18 15:40:00,197.64,198.12,197.52,197.95,45916.0,181.7507,182.1921,181.6403,182.0358,45916.0
2022-01-18 15:50:00,197.92,198.54,197.88,198.39,150565.0,182.0082,182.5783,181.9714,182.4404,150565.0
2022-01-19 09:30:00,199.15,199.53,198.94,199.33,24785.0,183.1393,183.4887,182.9462,183.3048,24785.0
2022-01-19 09:40:00,199.53,200.63,199.1,200.56,15295.0,183.4887,184.5003,183.0933,184.4359,15295.0
2022-01-19 09:50:00,200.58,200.58,199.79,200.21,15667.0,184.4543,184.4543,183.7278,184.1141,15667.0
2022-01-19 10:00:00,200.21,200.4,198.86,199.45,10673.0,184.1141,184.2888,182.8726,183.4152,10673.0
2022-01-19 10:10:00,199.32,199.74,199.28,199.6,10665.0,183.2956,183.6819,183.2588,183.5531,10665.0
2022-01-19 10:20:00,199.82,199.82,199.26,199.56,4799.0,183.7554,183.7554,183.2405,183.5163,4799.0
2022-01-19 10:30:00,199.5,200.34,199.5,200.34,4485.0,183.4612,184.2336,183.4612,184.2336,4485.0
2022-01-19 10:40:00,200.42,200.69,200.28,200.59,6987.0,184.3072,184.5555,184.1785,184.4635,6987.0
2022-01-19 10:50:00,200.49,201.14,200.49,200.83,9527.0,184.3716,184.9693,184.3716,184.6842,9527.0
2022-01-19 11:00:00,200.7,200.79,200.18,200.55,24323.0,184.5647,184.6475,184.0865,184.4267,24323.0
2022-01-19 11:10:00,200.58,200.99,200.45,200.98,7932.0,184.4543,184.8314,184.3348,184.8222,7932.0
2022-01-19 11:20:00,200.9,201.3,200.81,201.16,6431.0,184.7486,185.1164,184.6658,184.9877,6431.0
2022-01-19 11:30:00,201.08,201.18,200.61,200.61,11544.0,184.9141,185.0061,184.4819,184.4819,11544.0
2022-01-19 11:40:00,200.52,200.8,200.39,200.61,12777.0,184.3992,184.6566,184.2796,184.4819,12777.0
2022-01-19 11:50:00,200.61,200.65,200.38,200.65,6648.0,184.4819,184.5187,184.2704,184.5187,6648.0
2022-01-19 12:00:00,200.67,201.44,200.48,200.99,14863.0,184.5371,185.2452,184.3624,184.8314,14863.0
2022-01-19 12:10:00,200.83,200.9,200.45,200.51,10654.0,184.6842,184.7486,184.3348,184.39,10654.0
2022-01-19 12:20:00,200.52,200.66,200.49,200.58,5775.0,184.3992,184.5279,184.3716,184.4543,5775.0
2022-01-19 12:30:00,200.46,200.63,200.08,200.08,6553.0,184.344,184.5003,183.9945,183.9945,6553.0
2022-01-19 12:40:00,200.06,200.27,199.91,200.16,16165.0,183.9761,184.1693,183.8382,184.0681,16165.0
2022-01-19 12:50:00,200.14,200.27,199.97,200.13,4575.0,184.0497,184.1693,183.8934,184.0405,4575.0
2022-01-19 13:00:00,200.21,200.36,200.21,200.29,3761.0,184.1141,184.252,184.1141,184.1876,3761.0
2022-01-19 13:10:00,200.22,200.26,200.03,200.03,9829.0,184.1233,184.1601,183.9486,183.9486,9829.0
2022-01-19 13:20:00,200.07,200.11,199.83,199.83,6518.0,183.9853,184.0221,183.7646,183.7646,6518.0
2022-01-19 13:30:00,199.81,199.81,199.23,199.23,12271.0,183.7462,183.7462,183.2129,183.2129,12271.0
2022-01-19 13:40:00,199.33,199.55,199.15,199.36,9156.0,183.3048,183.5071,183.1393,183.3324,9156.0
2022-01-19 13:50:00,199.34,199.37,199.03,199.22,7813.0,183.314,183.3416,183.0289,183.2037,7813.0
2022-01-19 14:00:00,199.13,199.55,199.12,199.47,10621.0,183.1209,183.5071,183.1117,183.4336,10621.0
2022-01-19 14:10:00,199.47,199.55,199.32,199.33,12308.0,183.4336,183.5071,183.2956,183.3048,12308.0
2022-01-19 14:20:00,199.37,199.56,199.31,199.45,8993.0,183.3416,183.5163,183.2864,183.4152,8993.0
2022-01-19 14:30:00,199.5,199.54,199.28,199.39,12782.0,183.4612,183.4979,183.2588,183.36,12782.0
2022-01-19 14:40:00,199.34,199.46,199.18,199.44,13513.0,183.314,183.4244,183.1669,183.406,13513.0
2022-01-19 14:50:00,199.47,200.01,199.45,200.0,18085.0,183.4336,183.9302,183.4152,183.921,18085.0
2022-01-19 15:00:00,199.99,200.11,199.93,200.05,17234.0,183.9118,184.0221,183.8566,183.9669,17234.0
2022-01-19 15:10:00,200.09,200.17,199.67,199.77,29867.0,184.0037,184.0773,183.6175,183.7095,29867.0
2022-01-19 15:20:00,199.75,199.97,199.75,199.88,21585.0,183.6911,183.8934,183.6911,183.8106,21585.0
2022-01-19 15:30:00,199.82,199.89,199.6,199.89,45174.0,183.7554,183.8198,183.5531,183.8198,45174.0
2022-01-19 15:40:00,199.86,200.11,199.75,200.06,47744.0,183.7922,184.0221,183.6911,183.9761,47744.0
2022-01-19 15:50:00,200.0,200.1,199.54,199.64,150833.0,183.921,184.0129,183.4979,183.5899,150833.0
2022-01-20 09:30:00,199.64,200.0,198.5,198.65,27593.0,183.5899,183.921,182.5416,182.6795,27593.0
2022-01-20 09:40:00,198.74,200.14,198.42,200.04,12124.0,182.7623,184.0497,182.468,183.9577,12124.0
2022-01-20 09:50:00,199.76,200.12,199.5,199.82,8619.0,183.7003,184.0313,183.4612,183.7554,8619.0
2022-01-20 10:00:00,199.81,199.93,199.36,199.64,11434.0,183.7462,183.8566,183.3324,183.5899,11434.0
2022-01-20 10:10:00,199.73,199.86,198.91,199.13,10347.0,183.6727,183.7922,182.9186,183.1209,10347.0
2022-01-20 10:20:00,199.14,199.15,198.7,198.7,13695.0,183.1301,183.1393,182.7255,182.7255,13695.0
2022-01-20 10:30:00,198.67,198.89,198.35,198.51,6436.0,182.6979,182.9002,182.4036,182.5508,6436.0
2022-01-20 10:40:00,198.51,199.05,198.51,199.05,11948.0,182.5508,183.0473,182.5508,183.0473,11948.0
2022-01-20 10:50:00,198.99,199.06,198.77,199.02,7141.0,182.9922,183.0565,182.7898,183.0198,7141.0
2022-01-20 11:00:00,199.02,199.16,198.82,198.99,5514.0,183.0198,183.1485,182.8358,182.9922,5514.0
2022-01-20 11:10:00,198.99,199.65,198.99,199.64,7200.0,182.9922,183.5991,182.9922,183.5899,7200.0
2022-01-20 11:20:00,199.69,199.85,199.41,199.61,9490.0,183.6359,183.783,183.3784,183.5623,9490.0
2022-01-20 11:30:00,199.74,200.49,199.72,200.44,13488.0,183.6819,184.3716,183.6635,184.3256,13488.0
2022-01-20 11:40:00,200.37,200.42,200.13,200.13,24035.0,184.2612,184.3072,184.0405,184.0405,24035.0
2022-01-20 11:50:00,200.18,200.19,199.74,199.88,8347.0,184.0865,184.0957,183.6819,183.8106,8347.0
2022-01-20 12:00:00,199.88,199.88,199.64,199.81,4237.0,183.8106,183.8106,183.5899,183.7462,4237.0
2022-01-20 12:10:00,199.83,199.95,199.6,199.74,5456.0,183.7646,183.875,183.5531,183.6819,5456.0
2022-01-20 12:20:00,199.75,199.87,199.68,199.78,4705.0,183.6911,183.8014,183.6267,183.7187,4705.0
2022-01-20 12:30:00,199.72,199.84,199.51,199.72,4794.0,183.6635,183.7738,183.4704,183.6635,4794.0
2022-01-20 12:40:00,199.81,199.87,199.67,199.67,4248.0,183.7462,183.8014,183.6175,183.6175,4248.0
2022-01-20 12:50:00,199.66,199.9,199.54,199.54,8748.0,183.6083,183.829,183.4979,183.4979,8748.0
2022-01-20 13:00:00,199.57,199.71,199.5,199.65,8490.0,183.5255,183.6543,183.4612,183.5991,8490.0
2022-01-20 13:10:00,199.65,199.85,199.64,199.65,4107.0,183.5991,183.783,183.5899,183.5991,4107.0
2022-01-20 13:20:00,199.67,199.77,199.46,199.62,5995.0,183.6175,183.7095,183.4244,183.5715,5995.0
2022-01-20 13:30:00,199.71,199.94,199.6,199.87,10717.0,183.6543,183.8658,183.5531,183.8014,10717.0
2022-01-20 13:40:00,199.87,199.87,199.5,199.65,4961.0,183.8014,183.8014,183.4612,183.5991,4961.0
2022-01-20 13:50:00,199.75,199.82,199.55,199.55,4757.0,183.6911,183.7554,183.5071,183.5071,4757.0
2022-01-20 14:00:00,199.59,199.92,199.46,199.92,7350.0,183.5439,183.8474,183.4244,183.8474,7350.0
2022-01-20 14:10:00,199.92,200.14,199.91,200.14,5057.0,183.8474,184.0497,183.8382,184.0497,5057.0
2022-01-20 14:20:00,199.96,200.04,199.79,199.91,5470.0,183.8842,183.9577,183.7278,183.8382,5470.0
2022-01-20 14:30:00,199.84,199.98,199.71,199.78,6747.0,183.7738,183.9026,183.6543,183.7187,6747.0
2022-01-20 14:40:00,199.82,200.05,199.71,200.05,6661.0,183.7554,183.9669,183.6543,183.9669,6661.0
2022-01-20 14:50:00,199.99,200.12,199.89,200.0,11748.0,183.9118,184.0313,183.8198,183.921,11748.0
2022-01-20 15:00:00,199.99,200.27,199.77,199.77,18085.0,183.9118,184.1693,183.7095,183.7095,18085.0
2022-01-20 15:10:00,199.83,200.01,199.76,199.97,9164.0,183.7646,183.9302,183.7003,183.8934,9164.0
2022-01-20 15:20:00,199.97,199.97,199.62,199.69,8748.0,183.8934,183.8934,183.5715,183.6359,8748.0
2022-01-20 15:30:00,199.64,199.64,199.11,199.2,13203.0,183.5899,183.5899,183.1025,183.1853,13203.0
2022-01-20 15:40:00,199.26,199.33,199.06,199.12,19609.0,183.2405,183.3048,183.0565,183.1117,19609.0
2022-01-20 15:50:00,199.19,199.46,198.77,199.19,102142.0,183.1761,183.4244,182.7898,183.1761,102142.0
2022-01-21 09:30:00,201.03,201.4,200.32,201.12,54737.0,184.8682,185.2084,184.2152,184.9509,54737.0
2022-01-21 09:40:00,201.21,202.31,201.17,201.73,18980.0,185.0337,186.0453,184.9969,185.5119,18980.0
2022-01-21 09:50:00,201.72,202.89,201.72,202.4,15958.0,185.5027,186.5786,185.5027,186.128,15958.0
2022-01-21 10:00:00,202.21,202.75,201.67,202.75,9919.0,185.9533,186.4499,185.4567,186.4499,9919.0
2022-01-21 10:10:00,202.55,202.61,202.04,202.41,13717.0,186.266,186.3211,185.797,186.1372,13717.0
2022-01-21 10:20:00,202.42,202.74,201.86,202.08,11071.0,186.1464,186.4407,185.6314,185.8337,11071.0
2022-01-21 10:30:00,202.06,202.1,201.38,201.38,13778.0,185.8153,185.8521,185.19,185.19,13778.0
2022-01-21 10:40:00,201.05,201.67,200.87,201.43,16777.0,184.8865,185.4567,184.721,185.236,16777.0
2022-01-21 10:50:00,201.44,202.0,201.28,201.6,7387.0,185.2452,185.7602,185.0981,185.3923,7387.0
2022-01-21 11:00:00,201.71,202.09,201.55,201.67,8363.0,185.4935,185.8429,185.3464,185.4567,8363.0
2022-01-21 11:10:00,201.55,201.67,201.07,201.14,10563.0,185.3464,185.4567,184.9049,184.9693,10563.0
2022-01-21 11:20:00,201.07,201.07,200.5,200.53,5820.0,184.9049,184.9049,184.3808,184.4084,5820.0
2022-01-21 11:30:00,200.54,200.88,200.48,200.66,33582.0,184.4175,184.7302,184.3624,184.5279,33582.0
2022-01-21 11:40:00,200.63,200.63,200.1,200.32,21387.0,184.5003,184.5003,184.0129,184.2152,21387.0
2022-01-21 11:50:00,200.59,200.72,200.2,200.31,11040.0,184.4635,184.5831,184.1049,184.206,11040.0
2022-01-21 12:00:00,200.26,200.41,200.15,200.28,9756.0,184.1601,184.298,184.0589,184.1785,9756.0
2022-01-21 12:10:00,200.24,200.72,200.21,200.6,9394.0,184.1417,184.5831,184.1141,184.4727,9394.0
2022-01-21 12:20:00,200.8,200.88,200.36,200.61,5307.0,184.6566,184.7302,184.252,184.4819,5307.0
2022-01-21 12:30:00,200.59,200.74,200.36,200.53,8331.0,184.4635,184.6015,184.252,184.4084,8331.0
2022-01-21 12:40:00,200.58,200.64,200.35,200.39,7948.0,184.4543,184.5095,184.2428,184.2796,7948.0
2022-01-21 12:50:00,200.35,200.54,200.32,200.42,4740.0,184.2428,184.4175,184.2152,184.3072,4740.0
2022-01-21 13:00:00,200.44,200.63,200.38,200.57,3601.0,184.3256,184.5003,184.2704,184.4451,3601.0
2022-01-21 13:10:00,200.55,201.0,200.55,200.77,4714.0,184.4267,184.8406,184.4267,184.6291,4714.0
2022-01-21 13:20:00,200.75,200.87,200.67,200.71,4447.0,184.6107,184.721,184.5371,184.5739,4447.0
2022-01-21 13:30:00,200.72,200.94,200.71,200.92,4390.0,184.5831,184.7854,184.5739,184.767,4390.0
2022-01-21 13:40:00,200.95,201.08,200.87,201.0,1824.0,184.7946,184.9141,184.721,184.8406,1824.0
2022-01-21 13:50:00,201.06,201.13,200.9,200.96,5103.0,184.8957,184.9601,184.7486,184.8038,5103.0
2022-01-21 14:00:00,201.03,201.18,200.81,200.98,10426.0,184.8682,185.0061,184.6658,184.8222,10426.0
2022-01-21 14:10:00,200.85,200.85,200.51,200.75,3543.0,184.7026,184.7026,184.39,184.6107,3543.0
2022-01-21 14:20:00,200.65,200.91,200.6,200.79,6835.0,184.5187,184.7578,184.4727,184.6475,6835.0
2022-01-21 14:30:00,200.85,200.97,200.78,200.84,3003.0,184.7026,184.813,184.6383,184.6934,3003.0
2022-01-21 14:40:00,200.87,201.0,200.8,200.93,4809.0,184.721,184.8406,184.6566,184.7762,4809.0
2022-01-21 14:50:00,200.91,201.02,200.71,200.82,4587.0,184.7578,184.859,184.5739,184.675,4587.0
2022-01-21 15:00:00,200.77,200.87,200.46,200.5,6845.0,184.6291,184.721,184.344,184.3808,6845.0
2022-01-21 15:10:00,200.46,200.59,200.26,200.38,7510.0,184.344,184.4635,184.1601,184.2704,7510.0
2022-01-21 15:20:00,200.52,200.63,200.11,200.24,31950.0,184.3992,184.5003,184.0221,184.1417,31950.0
2022-01-21 15:30:00,200.19,200.36,199.95,200.03,14261.0,184.0957,184.252,183.875,183.9486,14261.0
2022-01-21 15:40:00,200.03,200.45,199.97,200.35,24883.0,183.9486,184.3348,183.8934,184.2428,24883.0
2022-01-21 15:50:00,200.19,200.58,200.0,200.26,123943.0,184.0957,184.4543,183.921,184.1601,123943.0
2022-01-24 09:30:00,200.12,202.0,199.72,199.8,26775.0,184.0313,185.7602,183.6635,183.737,26775.0
2022-01-24 09:40:00,199.8,200.6,199.68,200.43,18702.0,183.737,184.4727,183.6267,184.3164,18702.0
2022-01-24 09:50:00,200.53,201.0,199.97,200.44,26959.0,184.4084,184.8406,183.8934,184.3256,26959.0
2022-01-24 10:00:00,200.42,200.56,199.31,199.44,24097.0,184.3072,184.4359,183.2864,183.406,24097.0
2022-01-24 10:10:00,199.48,200.49,199.19,200.49,26501.0,183.4428,184.3716,183.1761,184.3716,26501.0
2022-01-24 10:20:00,200.28,200.67,199.77,200.39,35621.0,184.1785,184.5371,183.7095,184.2796,35621.0
2022-01-24 10:30:00,200.38,201.87,200.22,201.87,19298.0,184.2704,185.6406,184.1233,185.6406,19298.0
2022-01-24 10:40:00,201.75,201.99,201.31,201.57,67264.0,185.5303,185.751,185.1256,185.3647,67264.0
2022-01-24 10:50:00,201.57,201.93,201.26,201.4,17282.0,185.3647,185.6958,185.0797,185.2084,17282.0
2022-01-24 11:00:00,201.35,201.9,201.32,201.4,17844.0,185.1624,185.6682,185.1348,185.2084,17844.0
2022-01-24 11:10:00,201.34,201.74,201.19,201.6,43894.0,185.1532,185.5211,185.0153,185.3923,43894.0
2022-01-24 11:20:00,201.6,201.75,200.59,200.76,34450.0,185.3923,185.5303,184.4635,184.6199,34450.0
2022-01-24 11:30:00,200.75,201.05,200.32,200.32,10052.0,184.6107,184.8865,184.2152,184.2152,10052.0
2022-01-24 11:40:00,200.47,200.54,199.14,199.14,16975.0,184.3532,184.4175,183.1301,183.1301,16975.0
2022-01-24 11:50:00,199.32,200.0,199.04,200.0,18151.0,183.2956,183.921,183.0381,183.921,18151.0
2022-01-24 12:00:00,199.89,200.65,199.88,200.36,13604.0,183.8198,184.5187,183.8106,184.252,13604.0
2022-01-24 12:10:00,200.5,200.75,200.21,200.52,44821.0,184.3808,184.6107,184.1141,184.3992,44821.0
2022-01-24 12:20:00,200.55,200.75,200.5,200.58,12173.0,184.4267,184.6107,184.3808,184.4543,12173.0
2022-01-24 12:30:00,200.58,200.8,199.93,200.08,22009.0,184.4543,184.6566,183.8566,183.9945,22009.0
2022-01-24 12:40:00,200.01,200.5,199.93,199.94,11177.0,183.9302,184.3808,183.8566,183.8658,11177.0
2022-01-24 12:50:00,199.95,200.17,199.0,199.15,30029.0,183.875,184.0773,183.0014,183.1393,30029.0
2022-01-24 13:00:00,199.09,199.1,197.5,197.95,16946.0,183.0841,183.0933,181.622,182.0358,16946.0
2022-01-24 13:10:00,198.21,198.21,197.14,197.23,15137.0,182.2749,182.2749,181.2909,181.3737,15137.0
2022-01-24 13:20:00,197.38,197.64,196.91,197.61,17625.0,181.5116,181.7507,181.0794,181.7231,17625.0
2022-01-24 13:30:00,197.35,197.6,196.64,196.66,6651.0,181.484,181.7139,180.8311,180.8495,6651.0
2022-01-24 13:40:00,196.74,196.81,195.91,196.64,20015.0,180.9231,180.9874,180.1598,180.8311,20015.0
2022-01-24 13:50:00,196.75,197.56,196.57,197.49,22305.0,180.9322,181.6771,180.7667,181.6128,22305.0
2022-01-24 14:00:00,197.56,198.42,197.56,198.09,13863.0,181.6771,182.468,181.6771,182.1645,13863.0
2022-01-24 14:10:00,198.12,198.13,197.0,197.08,18866.0,182.1921,182.2013,181.1621,181.2357,18866.0
2022-01-24 14:20:00,197.04,197.06,196.56,196.72,23584.0,181.1989,181.2173,180.7575,180.9047,23584.0
2022-01-24 14:30:00,196.75,197.26,196.68,196.89,9575.0,180.9322,181.4012,180.8679,181.061,9575.0
2022-01-24 14:40:00,196.8,196.87,196.27,196.42,7010.0,180.9782,181.0426,180.4908,180.6288,7010.0
2022-01-24 14:50:00,196.5,197.47,196.39,197.45,12972.0,180.7023,181.5944,180.6012,181.576,12972.0
2022-01-24 15:00:00,197.62,198.23,197.54,198.07,9496.0,181.7323,182.2933,181.6587,182.1461,9496.0
2022-01-24 15:10:00,197.99,198.6,197.98,198.08,14067.0,182.0726,182.6335,182.0634,182.1553,14067.0
2022-01-24 15:20:00,198.06,198.29,197.91,198.03,10754.0,182.1369,182.3484,181.999,182.1093,10754.0
2022-01-24 15:30:00,197.99,198.65,197.87,198.48,21381.0,182.0726,182.6795,181.9622,182.5232,21381.0
2022-01-24 15:40:00,198.62,199.6,198.12,199.43,59672.0,182.6519,183.5531,182.1921,183.3968,59672.0
2022-01-24 15:50:00,199.57,200.27,199.35,199.93,189482.0,183.5255,184.1693,183.3232,183.8566,189482.0
2022-01-25 09:30:00,198.44,198.96,197.97,198.32,25697.0,182.4864,182.9646,182.0542,182.376,25697.0
2022-01-25 09:40:00,198.4,198.76,198.24,198.32,11075.0,182.4496,182.7807,182.3025,182.376,11075.0
2022-01-25 09:50:00,198.33,198.33,196.82,197.03,18384.0,182.3852,182.3852,180.9966,181.1897,18384.0
2022-01-25 10:00:00,197.04,197.05,196.22,196.71,21778.0,181.1989,181.2081,180.4449,180.8955,21778.0
2022-01-25 10:10:00,196.63,197.11,196.5,197.11,13019.0,180.8219,181.2633,180.7023,181.2633,13019.0
2022-01-25 10:20:00,197.21,197.9,197.21,197.74,12789.0,181.3553,181.9898,181.3553,181.8427,12789.0
2022-01-25 10:30:00,197.91,197.97,197.01,197.28,16753.0,181.999,182.0542,181.1713,181.4196,16753.0
2022-01-25 10:40:00,197.15,197.84,197.12,197.55,14131.0,181.3001,181.9346,181.2725,181.6679,14131.0
2022-01-25 10:50:00,197.4,197.65,196.87,197.11,15350.0,181.53,181.7599,181.0426,181.2633,15350.0
2022-01-25 11:00:00,197.25,197.26,196.2,196.2,9000.0,181.3921,181.4012,180.4265,180.4265,9000.0
2022-01-25 11:10:00,196.35,196.47,195.78,196.27,8479.0,180.5644,180.6748,180.0402,180.4908,8479.0
2022-01-25 11:20:00,196.16,196.9,196.16,196.9,12479.0,180.3897,181.0702,180.3897,181.0702,12479.0
2022-01-25 11:30:00,196.78,196.93,195.87,195.87,19804.0,180.9598,181.0978,180.123,180.123,19804.0
2022-01-25 11:40:00,195.75,195.76,195.23,195.73,22091.0,180.0126,180.0218,179.5344,179.9943,22091.0
2022-01-25 11:50:00,195.71,196.04,195.62,195.67,10069.0,179.9759,180.2793,179.8931,179.9391,10069.0
2022-01-25 12:00:00,195.61,196.08,195.15,196.05,38106.0,179.8839,180.3161,179.4609,180.2885,38106.0
2022-01-25 12:10:00,196.04,196.15,195.68,195.91,21422.0,180.2793,180.3805,179.9483,180.1598,21422.0
2022-01-25 12:20:00,195.92,196.15,195.87,195.87,17355.0,180.169,180.3805,180.123,180.123,17355.0
2022-01-25 12:30:00,195.88,196.0,195.36,195.51,17180.0,180.1322,180.2425,179.654,179.7919,17180.0
2022-01-25 12:40:00,195.43,195.55,195.09,195.09,10341.0,179.7184,179.8287,179.4057,179.4057,10341.0
2022-01-25 12:50:00,195.07,195.43,194.78,194.97,10252.0,179.3873,179.7184,179.1206,179.2954,10252.0
2022-01-25 13:00:00,194.9,195.04,194.67,194.7,12238.0,179.231,179.3597,179.0195,179.0471,12238.0
2022-01-25 13:10:00,194.67,194.67,194.33,194.33,20854.0,179.0195,179.0195,178.7068,178.7068,20854.0
2022-01-25 13:20:00,194.3,195.57,194.28,195.5,13082.0,178.6792,179.8471,178.6608,179.7827,13082.0
2022-01-25 13:30:00,195.53,196.19,195.5,195.98,20368.0,179.8103,180.4173,179.7827,180.2242,20368.0
2022-01-25 13:40:00,195.98,196.19,195.7,196.19,20072.0,180.2242,180.4173,179.9667,180.4173,20072.0
2022-01-25 13:50:00,196.18,196.34,196.08,196.31,19060.0,180.4081,180.5552,180.3161,180.5276,19060.0
2022-01-25 14:00:00,196.43,196.48,196.03,196.16,16113.0,180.638,180.684,180.2701,180.3897,16113.0
2022-01-25 14:10:00,196.16,196.62,196.15,196.39,14997.0,180.3897,180.8127,180.3805,180.6012,14997.0
2022-01-25 14:20:00,196.33,196.45,195.86,195.86,14499.0,180.546,180.6564,180.1138,180.1138,14499.0
2022-01-25 14:30:00,195.93,196.26,195.9,196.0,15384.0,180.1782,180.4816,180.1506,180.2425,15384.0
2022-01-25 14:40:00,196.0,196.72,195.92,196.5,21826.0,180.2425,180.9047,180.169,180.7023,21826.0
2022-01-25 14:50:00,196.55,196.96,196.5,196.93,10941.0,180.7483,181.1254,180.7023,181.0978,10941.0
2022-01-25 15:00:00,196.97,197.04,196.45,196.45,14471.0,181.1346,181.1989,180.6564,180.6564,14471.0
2022-01-25 15:10:00,196.38,196.58,196.26,196.27,15357.0,180.592,180.7759,180.4816,180.4908,15357.0
2022-01-25 15:20:00,196.31,196.39,195.31,195.39,20965.0,180.5276,180.6012,179.608,179.6816,20965.0
2022-01-25 15:30:00,195.45,195.45,194.43,194.77,44430.0,179.7368,179.7368,178.7988,179.1114,44430.0
2022-01-25 15:40:00,194.71,195.13,194.71,194.75,64692.0,179.0563,179.4425,179.0563,179.093,64692.0
2022-01-25 15:50:00,194.75,195.06,194.46,194.77,242114.0,179.093,179.3781,178.8264,179.1114,242114.0
2022-01-26 09:30:00,194.48,194.79,193.5,194.71,26798.0,178.8447,179.1298,177.9435,179.0563,26798.0
2022-01-26 09:40:00,194.51,195.69,194.51,195.69,15182.0,178.8723,179.9575,178.8723,179.9575,15182.0
2022-01-26 09:50:00,195.72,195.9,195.33,195.38,16429.0,179.9851,180.1506,179.6264,179.6724,16429.0
2022-01-26 10:00:00,195.4,195.78,195.03,195.63,21486.0,179.6908,180.0402,179.3505,179.9023,21486.0
2022-01-26 10:10:00,195.5,195.52,195.07,195.17,15922.0,179.7827,179.8011,179.3873,179.4793,15922.0
2022-01-26 10:20:00,195.24,195.6,194.65,194.71,10473.0,179.5436,179.8747,179.0011,179.0563,10473.0
2022-01-26 10:30:00,194.81,195.02,194.5,194.53,13757.0,179.1482,179.3413,178.8631,178.8907,13757.0
2022-01-26 10:40:00,194.45,194.52,193.57,193.89,26150.0,178.8172,178.8815,178.0079,178.3022,26150.0
2022-01-26 10:50:00,193.92,194.72,193.91,194.62,14878.0,178.3298,179.0654,178.3206,178.9735,14878.0
2022-01-26 11:00:00,194.6,195.33,194.35,195.22,13998.0,178.9551,179.6264,178.7252,179.5253,13998.0
2022-01-26 11:10:00,195.26,195.44,194.7,194.7,10340.0,179.562,179.7276,179.0471,179.0471,10340.0
2022-01-26 11:20:00,194.64,195.4,194.64,195.12,15950.0,178.9919,179.6908,178.9919,179.4333,15950.0
2022-01-26 11:30:00,195.01,195.3,194.67,194.75,11779.0,179.3321,179.5988,179.0195,179.093,11779.0
2022-01-26 11:40:00,194.83,195.03,194.67,194.74,9108.0,179.1666,179.3505,179.0195,179.0838,9108.0
2022-01-26 11:50:00,194.6,194.92,194.06,194.62,11427.0,178.9551,179.2494,178.4585,178.9735,11427.0
2022-01-26 12:00:00,194.85,195.2,194.85,195.03,6301.0,179.185,179.5069,179.185,179.3505,6301.0
2022-01-26 12:10:00,194.99,195.18,194.81,194.9,9407.0,179.3137,179.4885,179.1482,179.231,9407.0
2022-01-26 12:20:00,194.92,194.94,194.58,194.73,9252.0,179.2494,179.2678,178.9367,179.0746,9252.0
2022-01-26 12:30:00,194.68,194.9,194.51,194.53,9675.0,179.0287,179.231,178.8723,178.8907,9675.0
2022-01-26 12:40:00,194.58,194.58,194.11,194.15,11708.0,178.9367,178.9367,178.5045,178.5413,11708.0
2022-01-26 12:50:00,194.16,194.45,194.11,194.33,9725.0,178.5505,178.8172,178.5045,178.7068,9725.0
2022-01-26 13:00:00,194.39,194.68,194.37,194.56,7743.0,178.762,179.0287,178.7436,178.9183,7743.0
2022-01-26 13:10:00,194.56,194.71,194.41,194.44,9147.0,178.9183,179.0563,178.7804,178.808,9147.0
2022-01-26 13:20:00,194.34,194.42,194.11,194.16,11824.0,178.716,178.7896,178.5045,178.5505,11824.0
2022-01-26 13:30:00,194.16,194.52,194.13,194.38,7724.0,178.5505,178.8815,178.5229,178.7528,7724.0
2022-01-26 13:40:00,194.46,194.77,194.33,194.7,11154.0,178.8264,179.1114,178.7068,179.0471,11154.0
2022-01-26 13:50:00,194.78,194.99,194.57,194.78,20603.0,179.1206,179.3137,178.9275,179.1206,20603.0
2022-01-26 14:00:00,195.0,195.4,194.5,194.5,9517.0,179.3229,179.6908,178.8631,178.8631,9517.0
2022-01-26 14:10:00,194.36,195.18,194.36,194.6,15575.0,178.7344,179.4885,178.7344,178.9551,15575.0
2022-01-26 14:20:00,194.61,195.43,194.61,195.39,10348.0,178.9643,179.7184,178.9643,179.6816,10348.0
2022-01-26 14:30:00,195.3,195.49,194.48,194.81,15079.0,179.5988,179.7735,178.8447,179.1482,15079.0
2022-01-26 14:40:00,194.84,195.0,193.89,194.0,12333.0,179.1758,179.3229,178.3022,178.4033,12333.0
2022-01-26 14:50:00,194.2,195.05,194.01,195.05,13602.0,178.5873,179.3689,178.4125,179.3689,13602.0
2022-01-26 15:00:00,194.93,195.18,194.0,194.14,9620.0,179.2586,179.4885,178.4033,178.5321,9620.0
2022-01-26 15:10:00,194.0,194.18,193.21,193.27,8806.0,178.4033,178.5689,177.6768,177.732,8806.0
2022-01-26 15:20:00,193.3,193.5,192.92,193.22,14482.0,177.7596,177.9435,177.4102,177.686,14482.0
2022-01-26 15:30:00,193.2,193.88,193.2,193.68,13379.0,177.6677,178.293,177.6677,178.1091,13379.0
2022-01-26 15:40:00,193.58,194.08,193.41,193.77,36539.0,178.0171,178.4769,177.8608,178.1918,36539.0
2022-01-26 15:50:00,193.66,194.5,193.52,194.13,75374.0,178.0907,178.8631,177.9619,178.5229,75374.0
2022-01-27 09:30:00,195.67,196.59,194.71,194.95,31426.0,179.9391,180.7851,179.0563,179.277,31426.0
2022-01-27 09:40:00,195.03,195.67,194.86,195.48,12641.0,179.3505,179.9391,179.1942,179.7643,12641.0
2022-01-27 09:50:00,195.61,196.49,195.61,196.39,10694.0,179.8839,180.6932,179.8839,180.6012,10694.0
2022-01-27 10:00:00,196.45,196.79,196.28,196.61,17330.0,180.6564,180.969,180.5,180.8035,17330.0
2022-01-27 10:10:00,196.51,197.35,196.49,197.09,15525.0,180.7115,181.484,180.6932,181.2449,15525.0
2022-01-27 10:20:00,197.2,197.3,196.72,196.72,9716.0,181.3461,181.438,180.9047,180.9047,9716.0
2022-01-27 10:30:00,196.72,196.92,196.58,196.65,7187.0,180.9047,181.0886,180.7759,180.8403,7187.0
2022-01-27 10:40:00,196.69,197.2,196.68,197.16,8859.0,180.8771,181.3461,180.8679,181.3093,8859.0
2022-01-27 10:50:00,197.09,197.65,197.07,197.49,14079.0,181.2449,181.7599,181.2265,181.6128,14079.0
2022-01-27 11:00:00,197.45,197.72,196.57,196.57,16280.0,181.576,181.8243,180.7667,180.7667,16280.0
2022-01-27 11:10:00,196.55,197.15,196.37,196.8,20533.0,180.7483,181.3001,180.5828,180.9782,20533.0
2022-01-27 11:20:00,196.73,196.81,195.82,195.83,6057.0,180.9139,180.9874,180.077,180.0862,6057.0
2022-01-27 11:30:00,196.01,196.5,195.95,196.32,7924.0,180.2517,180.7023,180.1966,180.5368,7924.0
2022-01-27 11:40:00,196.39,196.44,195.8,196.07,6267.0,180.6012,180.6472,180.0586,180.3069,6267.0
2022-01-27 11:50:00,196.0,196.09,195.85,196.03,7136.0,180.2425,180.3253,180.1046,180.2701,7136.0
2022-01-27 12:00:00,195.99,196.1,195.49,195.55,10245.0,180.2333,180.3345,179.7735,179.8287,10245.0
2022-01-27 12:10:00,195.62,195.62,194.68,194.69,5928.0,179.8931,179.8931,179.0287,179.0379,5928.0
2022-01-27 12:20:00,194.53,194.73,194.16,194.27,3831.0,178.8907,179.0746,178.5505,178.6516,3831.0
2022-01-27 12:30:00,194.39,194.39,193.67,193.7,5917.0,178.762,178.762,178.0999,178.1275,5917.0
2022-01-27 12:40:00,193.82,193.9,193.12,193.2,6109.0,178.2378,178.3114,177.5941,177.6677,6109.0
2022-01-27 12:50:00,193.23,193.76,193.23,193.67,6706.0,177.6952,178.1826,177.6952,178.0999,6706.0
2022-01-27 13:00:00,193.56,193.88,193.39,193.4,11131.0,177.9987,178.293,177.8424,177.8516,11131.0
2022-01-27 13:10:00,193.33,193.52,193.28,193.33,4322.0,177.7872,177.9619,177.7412,177.7872,4322.0
2022-01-27 13:20:00,193.21,193.21,192.62,192.62,5298.0,177.6768,177.6768,177.1343,177.1343,5298.0
2022-01-27 13:30:00,192.64,193.08,192.64,192.86,5835.0,177.1527,177.5573,177.1527,177.355,5835.0
2022-01-27 13:40:00,192.77,193.16,192.65,193.16,4537.0,177.2722,177.6309,177.1619,177.6309,4537.0
2022-01-27 13:50:00,193.09,193.17,192.85,193.08,6583.0,177.5665,177.6401,177.3458,177.5573,6583.0
2022-01-27 14:00:00,193.13,193.45,192.92,193.35,36105.0,177.6033,177.8976,177.4102,177.8056,36105.0
2022-01-27 14:10:00,193.34,193.41,192.76,192.77,9839.0,177.7964,177.8608,177.263,177.2722,9839.0
2022-01-27 14:20:00,192.89,192.89,192.3,192.31,6746.0,177.3826,177.3826,176.84,176.8492,6746.0
2022-01-27 14:30:00,192.39,192.97,192.25,192.91,11335.0,176.9228,177.4561,176.794,177.401,11335.0
2022-01-27 14:40:00,192.94,193.5,192.94,193.42,9746.0,177.4286,177.9435,177.4286,177.87,9746.0
2022-01-27 14:50:00,193.4,193.6,193.14,193.32,12710.0,177.8516,178.0355,177.6125,177.778,12710.0
2022-01-27 15:00:00,193.22,194.25,193.22,193.94,25916.0,177.686,178.6332,177.686,178.3482,25916.0
2022-01-27 15:10:00,193.94,193.97,193.26,193.6,19942.0,178.3482,178.3757,177.7228,178.0355,19942.0
2022-01-27 15:20:00,193.65,194.26,193.49,194.18,11927.0,178.0815,178.6424,177.9343,178.5689,11927.0
2022-01-27 15:30:00,194.15,194.58,194.03,194.21,40503.0,178.5413,178.9367,178.4309,178.5965,40503.0
2022-01-27 15:40:00,194.24,194.97,194.14,194.56,54791.0,178.624,179.2954,178.5321,178.9183,54791.0
2022-01-27 15:50:00,194.48,194.57,194.06,194.37,96628.0,178.8447,178.9275,178.4585,178.7436,96628.0
2022-01-28 09:30:00,193.52,193.52,191.0,191.08,28959.0,177.9619,177.9619,175.6445,175.7181,28959.0
2022-01-28 09:40:00,191.04,192.1,191.04,191.7,10237.0,175.6813,176.6561,175.6813,176.2882,10237.0
2022-01-28 09:50:00,191.54,192.94,191.45,192.9,15045.0,176.1411,177.4286,176.0583,177.3918,15045.0
2022-01-28 10:00:00,192.62,193.14,192.41,193.14,13112.0,177.1343,177.6125,176.9412,177.6125,13112.0
2022-01-28 10:10:00,193.21,193.79,193.18,193.71,7164.0,177.6768,178.2102,177.6493,178.1366,7164.0
2022-01-28 10:20:00,193.8,194.62,193.78,194.31,8397.0,178.2194,178.9735,178.201,178.6884,8397.0
2022-01-28 10:30:00,194.25,194.42,193.69,193.69,15174.0,178.6332,178.7896,178.1183,178.1183,15174.0
2022-01-28 10:40:00,193.58,193.62,192.86,193.31,11505.0,178.0171,178.0539,177.355,177.7688,11505.0
2022-01-28 10:50:00,193.51,193.77,193.19,193.42,9944.0,177.9527,178.1918,177.6585,177.87,9944.0
2022-01-28 11:00:00,193.75,193.75,192.99,193.05,6766.0,178.1734,178.1734,177.4745,177.5297,6766.0
2022-01-28 11:10:00,193.04,193.86,193.04,193.53,9733.0,177.5205,178.2746,177.5205,177.9711,9733.0
2022-01-28 11:20:00,193.51,193.93,193.36,193.73,6022.0,177.9527,178.339,177.8148,178.155,6022.0
2022-01-28 11:30:00,193.84,194.68,193.84,194.61,7046.0,178.2562,179.0287,178.2562,178.9643,7046.0
2022-01-28 11:40:00,194.56,195.04,194.56,194.7,6373.0,178.9183,179.3597,178.9183,179.0471,6373.0
2022-01-28 11:50:00,194.65,194.65,194.29,194.5,7361.0,179.0011,179.0011,178.67,178.8631,7361.0
2022-01-28 12:00:00,194.46,194.67,194.42,194.47,8522.0,178.8264,179.0195,178.7896,178.8355,8522.0
2022-01-28 12:10:00,194.5,194.97,194.34,194.97,7300.0,178.8631,179.2954,178.716,179.2954,7300.0
2022-01-28 12:20:00,194.89,195.15,194.75,195.14,6675.0,179.2218,179.4609,179.093,179.4517,6675.0
2022-01-28 12:30:00,195.05,195.1,194.73,194.83,4573.0,179.3689,179.4149,179.0746,179.1666,4573.0
2022-01-28 12:40:00,194.76,194.91,194.07,194.4,7512.0,179.1022,179.2402,178.4677,178.7712,7512.0
2022-01-28 12:50:00,194.37,194.54,194.11,194.44,3226.0,178.7436,178.8999,178.5045,178.808,3226.0
2022-01-28 13:00:00,194.39,195.09,194.39,195.09,6037.0,178.762,179.4057,178.762,179.4057,6037.0
2022-01-28 13:10:00,194.96,195.19,194.7,194.7,2957.0,179.2862,179.4977,179.0471,179.0471,2957.0
2022-01-28 13:20:00,194.64,194.78,194.46,194.68,5816.0,178.9919,179.1206,178.8264,179.0287,5816.0
2022-01-28 13:30:00,194.83,195.07,194.71,195.03,2930.0,179.1666,179.3873,179.0563,179.3505,2930.0
2022-01-28 13:40:00,195.1,195.49,195.1,195.31,3943.0,179.4149,179.7735,179.4149,179.608,3943.0
2022-01-28 13:50:00,195.5,195.54,195.3,195.35,4218.0,179.7827,179.8195,179.5988,179.6448,4218.0
2022-01-28 14:00:00,195.29,195.32,194.97,195.32,5712.0,179.5896,179.6172,179.2954,179.6172,5712.0
2022-01-28 14:10:00,195.31,195.35,194.85,195.09,6243.0,179.608,179.6448,179.185,179.4057,6243.0
2022-01-28 14:20:00,195.14,195.14,194.45,194.53,7256.0,179.4517,179.4517,178.8172,178.8907,7256.0
2022-01-28 14:30:00,194.38,194.62,194.35,194.54,6329.0,178.7528,178.9735,178.7252,178.8999,6329.0
2022-01-28 14:40:00,194.83,195.28,194.64,195.22,8992.0,179.1666,179.5804,178.9919,179.5253,8992.0
2022-01-28 14:50:00,195.21,195.51,195.13,195.49,7700.0,179.5161,179.7919,179.4425,179.7735,7700.0
2022-01-28 15:00:00,195.5,196.02,195.41,195.79,3818.0,179.7827,180.2609,179.7,180.0494,3818.0
2022-01-28 15:10:00,195.8,195.81,195.47,195.7,5926.0,180.0586,180.0678,179.7552,179.9667,5926.0
2022-01-28 15:20:00,195.61,195.92,195.55,195.71,11774.0,179.8839,180.169,179.8287,179.9759,11774.0
2022-01-28 15:30:00,195.69,196.21,195.42,196.04,11185.0,179.9575,180.4357,179.7092,180.2793,11185.0
2022-01-28 15:40:00,196.07,196.68,196.07,196.51,16698.0,180.3069,180.8679,180.3069,180.7115,16698.0
2022-01-28 15:50:00,196.64,197.01,196.4,196.81,75861.0,180.8311,181.1713,180.6104,180.9874,75861.0
2022-01-31 09:30:00,195.74,196.63,195.61,196.4,11137.0,180.0034,180.8219,179.8839,180.6104,11137.0
2022-01-31 09:40:00,196.32,196.55,195.56,195.62,14341.0,180.5368,180.7483,179.8379,179.8931,14341.0
2022-01-31 09:50:00,195.89,196.05,195.49,195.5,7442.0,180.1414,180.2885,179.7735,179.7827,7442.0
2022-01-31 10:00:00,195.31,195.76,195.0,195.23,6943.0,179.608,180.0218,179.3229,179.5344,6943.0
2022-01-31 10:10:00,195.2,195.7,195.2,195.65,3415.0,179.5069,179.9667,179.5069,179.9207,3415.0
2022-01-31 10:20:00,195.99,196.06,195.74,195.91,5396.0,180.2333,180.2977,180.0034,180.1598,5396.0
2022-01-31 10:30:00,195.91,196.05,195.63,195.65,3418.0,180.1598,180.2885,179.9023,179.9207,3418.0
2022-01-31 10:40:00,195.7,195.86,195.6,195.74,4396.0,179.9667,180.1138,179.8747,180.0034,4396.0
2022-01-31 10:50:00,195.72,196.03,195.45,195.55,7588.0,179.9851,180.2701,179.7368,179.8287,7588.0
2022-01-31 11:00:00,195.72,195.81,195.3,195.75,6628.0,179.9851,180.0678,179.5988,180.0126,6628.0
2022-01-31 11:10:00,195.73,196.4,195.73,196.38,3772.0,179.9943,180.6104,179.9943,180.592,3772.0
2022-01-31 11:20:00,196.52,196.58,196.24,196.37,6690.0,180.7207,180.7759,180.4632,180.5828,6690.0
2022-01-31 11:30:00,196.38,196.43,196.1,196.27,5378.0,180.592,180.638,180.3345,180.4908,5378.0
2022-01-31 11:40:00,196.28,196.61,196.28,196.5,4355.0,180.5,180.8035,180.5,180.7023,4355.0
2022-01-31 11:50:00,196.5,196.68,196.43,196.51,4934.0,180.7023,180.8679,180.638,180.7115,4934.0
2022-01-31 12:00:00,196.4,196.49,196.19,196.42,10755.0,180.6104,180.6932,180.4173,180.6288,10755.0
2022-01-31 12:10:00,196.43,197.04,196.43,197.01,5661.0,180.638,181.1989,180.638,181.1713,5661.0
2022-01-31 12:20:00,196.96,197.28,196.83,197.27,7474.0,181.1254,181.4196,181.0058,181.4104,7474.0
2022-01-31 12:30:00,197.22,197.4,197.13,197.32,6276.0,181.3645,181.53,181.2817,181.4564,6276.0
2022-01-31 12:40:00,197.22,197.27,196.89,197.03,9413.0,181.3645,181.4104,181.061,181.1897,9413.0
2022-01-31 12:50:00,196.93,197.35,196.87,197.2,4754.0,181.0978,181.484,181.0426,181.3461,4754.0
2022-01-31 13:00:00,197.18,197.22,197.05,197.1,3511.0,181.3277,181.3645,181.2081,181.2541,3511.0
2022-01-31 13:10:00,197.12,197.19,196.89,197.16,3082.0,181.2725,181.3369,181.061,181.3093,3082.0
2022-01-31 13:20:00,197.18,197.36,197.12,197.36,2778.0,181.3277,181.4932,181.2725,181.4932,2778.0
2022-01-31 13:30:00,197.23,197.62,197.19,197.58,8057.0,181.3737,181.7323,181.3369,181.6955,8057.0
2022-01-31 13:40:00,197.57,197.63,197.4,197.44,3221.0,181.6863,181.7415,181.53,181.5668,3221.0
2022-01-31 13:50:00,197.34,197.42,197.01,197.33,9326.0,181.4748,181.5484,181.1713,181.4656,9326.0
2022-01-31 14:00:00,197.59,197.61,197.43,197.48,3906.0,181.7047,181.7231,181.5576,181.6036,3906.0
2022-01-31 14:10:00,197.46,197.59,197.3,197.3,3839.0,181.5852,181.7047,181.438,181.438,3839.0
2022-01-31 14:20:00,197.26,197.36,197.09,197.21,3868.0,181.4012,181.4932,181.2449,181.3553,3868.0
2022-01-31 14:30:00,197.27,197.41,197.17,197.3,5172.0,181.4104,181.5392,181.3185,181.438,5172.0
2022-01-31 14:40:00,197.36,197.46,197.22,197.29,5855.0,181.4932,181.5852,181.3645,181.4288,5855.0
2022-01-31 14:50:00,197.31,197.32,197.12,197.25,6880.0,181.4472,181.4564,181.2725,181.3921,6880.0
2022-01-31 15:00:00,197.25,197.32,196.65,196.72,8718.0,181.3921,181.4564,180.8403,180.9047,8718.0
2022-01-31 15:10:00,196.7,197.12,196.68,196.91,10526.0,180.8863,181.2725,180.8679,181.0794,10526.0
2022-01-31 15:20:00,196.99,197.04,196.68,196.81,10530.0,181.153,181.1989,180.8679,180.9874,10530.0
2022-01-31 15:30:00,196.9,196.96,196.47,196.72,21104.0,181.0702,181.1254,180.6748,180.9047,21104.0
2022-01-31 15:40:00,196.79,197.01,196.71,196.94,13509.0,180.969,181.1713,180.8955,181.107,13509.0
2022-01-31 15:50:00,196.89,197.31,196.79,197.06,70462.0,181.061,181.4472,180.969,181.2173,70462.0
2022-02-01 09:30:00,197.3,197.91,196.34,197.53,21968.0,181.438,181.999,180.5552,181.6495,21968.0
2022-02-01 09:40:00,197.4,197.83,196.73,196.89,5043.0,181.53,181.9254,180.9139,181.061,5043.0
2022-02-01 09:50:00,196.9,197.27,196.65,196.72,10392.0,181.0702,181.4104,180.8403,180.9047,10392.0
2022-02-01 10:00:00,196.48,196.82,196.21,196.66,5356.0,180.684,180.9966,180.4357,180.8495,5356.0
2022-02-01 10:10:00,196.64,196.72,195.73,195.73,4617.0,180.8311,180.9047,179.9943,179.9943,4617.0
2022-02-01 10:20:00,195.57,196.01,195.38,195.63,6695.0,179.8471,180.2517,179.6724,179.9023,6695.0
2022-02-01 10:30:00,195.5,195.5,195.09,195.41,4453.0,179.7827,179.7827,179.4057,179.7,4453.0
2022-02-01 10:40:00,195.51,195.91,195.27,195.91,9924.0,179.7919,180.1598,179.5712,180.1598,9924.0
2022-02-01 10:50:00,196.0,196.17,195.6,195.73,12006.0,180.2425,180.3989,179.8747,179.9943,12006.0
2022-02-01 11:00:00,195.7,195.73,195.14,195.14,5518.0,179.9667,179.9943,179.4517,179.4517,5518.0
2022-02-01 11:10:00,195.13,195.27,194.88,195.05,8100.0,179.4425,179.5712,179.2126,179.3689,8100.0
2022-02-01 11:20:00,195.1,195.44,194.75,194.86,5584.0,179.4149,179.7276,179.093,179.1942,5584.0
2022-02-01 11:30:00,194.87,194.87,194.47,194.65,6411.0,179.2034,179.2034,178.8355,179.0011,6411.0
2022-02-01 11:40:00,194.65,194.82,194.41,194.55,9312.0,179.0011,179.1574,178.7804,178.9091,9312.0
2022-02-01 11:50:00,194.85,194.94,194.48,194.55,4758.0,179.185,179.2678,178.8447,178.9091,4758.0
2022-02-01 12:00:00,194.56,195.2,194.55,195.2,3625.0,178.9183,179.5069,178.9091,179.5069,3625.0
2022-02-01 12:10:00,195.36,195.48,195.21,195.21,4997.0,179.654,179.7643,179.5161,179.5161,4997.0
2022-02-01 12:20:00,195.26,195.31,195.06,195.3,3603.0,179.562,179.608,179.3781,179.5988,3603.0
2022-02-01 12:30:00,195.25,195.25,194.89,194.9,5756.0,179.5528,179.5528,179.2218,179.231,5756.0
2022-02-01 12:40:00,194.85,194.91,194.66,194.77,5541.0,179.185,179.2402,179.0103,179.1114,5541.0
2022-02-01 12:50:00,194.82,194.83,194.7,194.8,6410.0,179.1574,179.1666,179.0471,179.139,6410.0
2022-02-01 13:00:00,194.8,194.82,194.5,194.64,4348.0,179.139,179.1574,178.8631,178.9919,4348.0
2022-02-01 13:10:00,194.63,194.98,194.63,194.97,8361.0,178.9827,179.3045,178.9827,179.2954,8361.0
2022-02-01 13:20:00,194.91,195.1,194.91,195.05,4293.0,179.2402,179.4149,179.2402,179.3689,4293.0
2022-02-01 13:30:00,195.03,195.42,195.03,195.3,6635.0,179.3505,179.7092,179.3505,179.5988,6635.0
2022-02-01 13:40:00,195.39,195.86,195.39,195.72,6629.0,179.6816,180.1138,179.6816,179.9851,6629.0
2022-02-01 13:50:00,195.72,196.07,195.72,195.81,8413.0,179.9851,180.3069,179.9851,180.0678,8413.0
2022-02-01 14:00:00,195.81,196.16,195.74,195.98,14122.0,180.0678,180.3897,180.0034,180.2242,14122.0
2022-02-01 14:10:00,195.95,196.16,195.86,195.97,10906.0,180.1966,180.3897,180.1138,180.215,10906.0
2022-02-01 14:20:00,195.97,196.17,195.75,196.11,16403.0,180.215,180.3989,180.0126,180.3437,16403.0
2022-02-01 14:30:00,196.11,196.21,196.01,196.07,7730.0,180.3437,180.4357,180.2517,180.3069,7730.0
2022-02-01 14:40:00,196.06,196.11,195.86,195.9,7807.0,180.2977,180.3437,180.1138,180.1506,7807.0
2022-02-01 14:50:00,195.93,196.2,195.86,196.03,9787.0,180.1782,180.4265,180.1138,180.2701,9787.0
2022-02-01 15:00:00,196.07,196.21,196.02,196.07,12461.0,180.3069,180.4357,180.2609,180.3069,12461.0
2022-02-01 15:10:00,196.15,196.36,196.04,196.23,13981.0,180.3805,180.5736,180.2793,180.4541,13981.0
2022-02-01 15:20:00,196.24,196.6,196.11,196.29,21334.0,180.4632,180.7943,180.3437,180.5092,21334.0
2022-02-01 15:30:00,196.26,196.33,195.88,196.03,31701.0,180.4816,180.546,180.1322,180.2701,31701.0
2022-02-01 15:40:00,196.05,196.24,195.98,196.24,39645.0,180.2885,180.4632,180.2242,180.4632,39645.0
2022-02-01 15:50:00,196.25,196.3,195.69,195.69,113620.0,180.4724,180.5184,179.9575,179.9575,113620.0
2022-02-02 09:30:00,196.31,198.48,195.98,197.83,37694.0,180.5276,182.5232,180.2242,181.9254,37694.0
2022-02-02 09:40:00,197.83,198.49,197.45,198.49,15932.0,181.9254,182.5324,181.576,182.5324,15932.0
2022-02-02 09:50:00,198.23,198.34,197.13,197.75,10999.0,182.2933,182.3944,181.2817,181.8519,10999.0
2022-02-02 10:00:00,197.56,197.96,196.96,197.33,12891.0,181.6771,182.045,181.1254,181.4656,12891.0
2022-02-02 10:10:00,197.25,197.73,197.15,197.15,12901.0,181.3921,181.8335,181.3001,181.3001,12901.0
2022-02-02 10:20:00,197.25,197.9,197.25,197.35,12100.0,181.3921,181.9898,181.3921,181.484,12100.0
2022-02-02 10:30:00,197.22,198.39,197.15,198.33,13460.0,181.3645,182.4404,181.3001,182.3852,13460.0
2022-02-02 10:40:00,198.39,198.58,197.99,198.1,12006.0,182.4404,182.6151,182.0726,182.1737,12006.0
2022-02-02 10:50:00,198.19,198.4,198.01,198.24,12207.0,182.2565,182.4496,182.0909,182.3025,12207.0
2022-02-02 11:00:00,198.21,198.35,198.04,198.09,14578.0,182.2749,182.4036,182.1185,182.1645,14578.0
2022-02-02 11:10:00,198.06,198.48,197.94,198.44,12709.0,182.1369,182.5232,182.0266,182.4864,12709.0
2022-02-02 11:20:00,198.3,198.54,198.0,198.42,15771.0,182.3576,182.5783,182.0818,182.468,15771.0
2022-02-02 11:30:00,198.41,199.19,198.38,198.86,19610.0,182.4588,183.1761,182.4312,182.8726,19610.0
2022-02-02 11:40:00,198.86,199.35,198.8,199.34,24996.0,182.8726,183.3232,182.8174,183.314,24996.0
2022-02-02 11:50:00,199.29,199.31,198.41,198.41,16172.0,183.268,183.2864,182.4588,182.4588,16172.0
2022-02-02 12:00:00,198.38,198.44,198.17,198.21,15722.0,182.4312,182.4864,182.2381,182.2749,15722.0
2022-02-02 12:10:00,198.23,198.25,197.8,197.87,12866.0,182.2933,182.3117,181.8978,181.9622,12866.0
2022-02-02 12:20:00,197.69,197.99,197.62,197.87,13828.0,181.7967,182.0726,181.7323,181.9622,13828.0
2022-02-02 12:30:00,197.9,198.15,197.75,197.81,16749.0,181.9898,182.2197,181.8519,181.907,16749.0
2022-02-02 12:40:00,197.82,197.89,197.52,197.88,12377.0,181.9162,181.9806,181.6403,181.9714,12377.0
2022-02-02 12:50:00,197.89,198.02,197.68,197.97,13602.0,181.9806,182.1001,181.7875,182.0542,13602.0
2022-02-02 13:00:00,197.97,198.43,197.9,198.09,22803.0,182.0542,182.4772,181.9898,182.1645,22803.0
2022-02-02 13:10:00,198.08,198.28,197.86,197.88,16852.0,182.1553,182.3392,181.953,181.9714,16852.0
2022-02-02 13:20:00,197.89,198.24,197.85,198.19,41096.0,181.9806,182.3025,181.9438,182.2565,41096.0
2022-02-02 13:30:00,198.17,198.38,198.08,198.3,27223.0,182.2381,182.4312,182.1553,182.3576,27223.0
2022-02-02 13:40:00,198.31,198.46,198.25,198.31,8694.0,182.3668,182.5048,182.3117,182.3668,8694.0
2022-02-02 13:50:00,198.35,198.9,198.26,198.8,31439.0,182.4036,182.9094,182.3209,182.8174,31439.0
2022-02-02 14:00:00,198.76,198.76,198.42,198.58,17568.0,182.7807,182.7807,182.468,182.6151,17568.0
2022-02-02 14:10:00,198.66,198.71,198.36,198.64,17758.0,182.6887,182.7347,182.4128,182.6703,17758.0
2022-02-02 14:20:00,198.62,198.84,198.58,198.64,15663.0,182.6519,182.8542,182.6151,182.6703,15663.0
2022-02-02 14:30:00,198.72,198.77,198.16,198.42,28558.0,182.7439,182.7898,182.2289,182.468,28558.0
2022-02-02 14:40:00,198.46,198.55,198.26,198.38,21204.0,182.5048,182.5875,182.3209,182.4312,21204.0
2022-02-02 14:50:00,198.31,198.63,198.31,198.37,18094.0,182.3668,182.6611,182.3668,182.422,18094.0
2022-02-02 15:00:00,198.39,198.57,198.1,198.16,18970.0,182.4404,182.6059,182.1737,182.2289,18970.0
2022-02-02 15:10:00,198.21,198.34,197.93,198.3,23849.0,182.2749,182.3944,182.0174,182.3576,23849.0
2022-02-02 15:20:00,198.31,198.45,198.11,198.3,21199.0,182.3668,182.4956,182.1829,182.3576,21199.0
2022-02-02 15:30:00,198.35,198.66,198.23,198.43,24237.0,182.4036,182.6887,182.2933,182.4772,24237.0
2022-02-02 15:40:00,198.43,198.61,198.15,198.43,52634.0,182.4772,182.6427,182.2197,182.4772,52634.0
2022-02-02 15:50:00,198.45,198.56,198.1,198.42,148531.0,182.4956,182.5967,182.1737,182.468,148531.0
2022-02-03 09:30:00,199.0,202.36,199.0,201.14,45458.0,183.0014,186.0912,183.0014,184.9693,45458.0
2022-02-03 09:40:00,201.18,205.0,201.02,202.75,70525.0,185.0061,188.519,184.859,186.4499,70525.0
2022-02-03 09:50:00,202.89,204.19,201.84,204.15,57093.0,186.5786,187.7741,185.613,187.7373,57093.0
2022-02-03 10:00:00,204.15,204.5,202.79,203.0,18074.0,187.7373,188.0592,186.4867,186.6798,18074.0
2022-02-03 10:10:00,202.96,203.64,202.57,203.42,19750.0,186.643,187.2683,186.2843,187.066,19750.0
2022-02-03 10:20:00,203.28,204.51,203.07,204.48,33518.0,186.9373,188.0684,186.7442,188.0408,33518.0
2022-02-03 10:30:00,204.27,204.77,203.71,204.65,47565.0,187.8477,188.3075,187.3327,188.1971,47565.0
2022-02-03 10:40:00,204.74,206.08,204.56,206.04,32398.0,188.2799,189.5122,188.1144,189.4754,32398.0
2022-02-03 10:50:00,205.85,206.16,204.41,204.41,25210.0,189.3007,189.5857,187.9764,187.9764,25210.0
2022-02-03 11:00:00,204.53,205.7,204.53,205.29,21341.0,188.0868,189.1627,188.0868,188.7857,21341.0
2022-02-03 11:10:00,205.39,205.39,204.41,204.9,14305.0,188.8776,188.8776,187.9764,188.427,14305.0
2022-02-03 11:20:00,205.24,205.79,205.24,205.46,13278.0,188.7397,189.2455,188.7397,188.942,13278.0
2022-02-03 11:30:00,205.48,205.73,205.16,205.22,13212.0,188.9604,189.1903,188.6661,188.7213,13212.0
2022-02-03 11:40:00,205.36,205.36,204.23,204.6,15760.0,188.85,188.85,187.8109,188.1511,15760.0
2022-02-03 11:50:00,204.77,204.77,204.35,204.47,8757.0,188.3075,188.3075,187.9212,188.0316,8757.0
2022-02-03 12:00:00,204.5,204.81,204.37,204.47,14000.0,188.0592,188.3443,187.9396,188.0316,14000.0
2022-02-03 12:10:00,204.37,204.64,204.18,204.49,33377.0,187.9396,188.1879,187.7649,188.05,33377.0
2022-02-03 12:20:00,204.48,204.97,204.45,204.88,12385.0,188.0408,188.4914,188.0132,188.4086,12385.0
2022-02-03 12:30:00,204.87,204.88,204.45,204.63,6477.0,188.3994,188.4086,188.0132,188.1787,6477.0
2022-02-03 12:40:00,204.77,204.85,204.62,204.73,9802.0,188.3075,188.381,188.1695,188.2707,9802.0
2022-02-03 12:50:00,204.59,204.73,204.36,204.72,11645.0,188.1419,188.2707,187.9304,188.2615,11645.0
2022-02-03 13:00:00,204.74,204.89,204.4,204.56,16890.0,188.2799,188.4178,187.9672,188.1144,16890.0
2022-02-03 13:10:00,204.53,205.57,204.46,205.36,18294.0,188.0868,189.0432,188.0224,188.85,18294.0
2022-02-03 13:20:00,205.46,205.46,205.17,205.32,9682.0,188.942,188.942,188.6753,188.8133,9682.0
2022-02-03 13:30:00,205.35,205.35,204.68,204.82,11758.0,188.8408,188.8408,188.2247,188.3535,11758.0
2022-02-03 13:40:00,204.82,205.03,204.72,205.03,21880.0,188.3535,188.5466,188.2615,188.5466,21880.0
2022-02-03 13:50:00,205.02,205.05,204.46,204.76,13072.0,188.5374,188.565,188.0224,188.2983,13072.0
2022-02-03 14:00:00,204.77,205.02,204.59,204.99,9460.0,188.3075,188.5374,188.1419,188.5098,9460.0
2022-02-03 14:10:00,205.0,205.28,204.99,205.24,8132.0,188.519,188.7765,188.5098,188.7397,8132.0
2022-02-03 14:20:00,205.24,205.24,204.5,204.77,19727.0,188.7397,188.7397,188.0592,188.3075,19727.0
2022-02-03 14:30:00,204.68,204.72,204.19,204.36,12924.0,188.2247,188.2615,187.7741,187.9304,12924.0
2022-02-03 14:40:00,204.3,204.39,204.02,204.21,14337.0,187.8753,187.958,187.6178,187.7925,14337.0
2022-02-03 14:50:00,204.21,204.27,203.69,203.88,27381.0,187.7925,187.8477,187.3143,187.489,27381.0
2022-02-03 15:00:00,203.95,204.11,203.82,203.87,16314.0,187.5534,187.7005,187.4339,187.4798,16314.0
2022-02-03 15:10:00,204.0,204.77,203.99,204.44,30670.0,187.5994,188.3075,187.5902,188.004,30670.0
2022-02-03 15:20:00,204.37,204.56,204.24,204.4,13515.0,187.9396,188.1144,187.8201,187.9672,13515.0
2022-02-03 15:30:00,204.4,204.59,203.99,204.28,30016.0,187.9672,188.1419,187.5902,187.8569,30016.0
2022-02-03 15:40:00,204.27,204.56,203.94,204.15,38894.0,187.8477,188.1144,187.5442,187.7373,38894.0
2022-02-03 15:50:00,204.11,204.54,203.85,203.92,119499.0,187.7005,188.096,187.4614,187.5258,119499.0
2022-02-04 09:30:00,203.66,204.0,202.05,204.0,34905.0,187.2867,187.5994,185.8062,187.5994,34905.0
2022-02-04 09:40:00,204.08,204.95,204.03,204.62,18833.0,187.673,188.473,187.627,188.1695,18833.0
2022-02-04 09:50:00,204.72,205.34,204.46,204.5,15923.0,188.2615,188.8317,188.0224,188.0592,15923.0
2022-02-04 10:00:00,204.51,204.69,203.66,203.7,18117.0,188.0684,188.2339,187.2867,187.3235,18117.0
2022-02-04 10:10:00,203.8,203.92,202.88,203.18,19635.0,187.4155,187.5258,186.5694,186.8453,19635.0
2022-02-04 10:20:00,203.18,203.19,202.12,202.12,15215.0,186.8453,186.8545,185.8705,185.8705,15215.0
2022-02-04 10:30:00,202.33,202.35,201.29,201.74,12096.0,186.0636,186.082,185.1073,185.5211,12096.0
2022-02-04 10:40:00,201.74,202.7,201.63,202.39,16802.0,185.5211,186.4039,185.4199,186.1188,16802.0
2022-02-04 10:50:00,202.46,202.84,202.44,202.67,13821.0,186.1832,186.5326,186.1648,186.3763,13821.0
2022-02-04 11:00:00,202.72,203.33,202.69,203.33,19856.0,186.4223,186.9832,186.3947,186.9832,19856.0
2022-02-04 11:10:00,203.16,203.76,203.16,203.42,16327.0,186.8269,187.3787,186.8269,187.066,16327.0
2022-02-04 11:20:00,203.46,203.62,203.02,203.36,13963.0,187.1028,187.2499,186.6982,187.0108,13963.0
2022-02-04 11:30:00,203.31,203.58,203.29,203.41,11709.0,186.9649,187.2131,186.9465,187.0568,11709.0
2022-02-04 11:40:00,203.4,203.58,203.11,203.32,10717.0,187.0476,187.2131,186.7809,186.9741,10717.0
2022-02-04 11:50:00,203.28,203.35,203.03,203.1,15976.0,186.9373,187.0016,186.7074,186.7717,15976.0
2022-02-04 12:00:00,203.21,203.22,203.0,203.18,8782.0,186.8729,186.8821,186.6798,186.8453,8782.0
2022-02-04 12:10:00,203.11,203.34,202.95,203.3,11273.0,186.7809,186.9924,186.6338,186.9557,11273.0
2022-02-04 12:20:00,203.21,203.26,203.12,203.2,7328.0,186.8729,186.9189,186.7901,186.8637,7328.0
2022-02-04 12:30:00,203.17,203.21,202.89,203.02,13871.0,186.8361,186.8729,186.5786,186.6982,13871.0
2022-02-04 12:40:00,203.02,203.03,202.54,202.7,11997.0,186.6982,186.7074,186.2568,186.4039,11997.0
2022-02-04 12:50:00,202.62,202.67,202.27,202.5,10600.0,186.3303,186.3763,186.0085,186.22,10600.0
2022-02-04 13:00:00,202.59,203.28,202.55,203.14,13323.0,186.3027,186.9373,186.266,186.8085,13323.0
2022-02-04 13:10:00,203.15,203.37,202.89,202.89,16047.0,186.8177,187.02,186.5786,186.5786,16047.0
2022-02-04 13:20:00,202.89,203.06,202.61,202.86,13468.0,186.5786,186.735,186.3211,186.551,13468.0
2022-02-04 13:30:00,202.89,202.99,202.66,202.99,7483.0,186.5786,186.6706,186.3671,186.6706,7483.0
2022-02-04 13:40:00,203.0,203.2,202.95,203.16,8975.0,186.6798,186.8637,186.6338,186.8269,8975.0
2022-02-04 13:50:00,203.09,203.09,202.44,202.73,16381.0,186.7625,186.7625,186.1648,186.4315,16381.0
2022-02-04 14:00:00,202.79,202.96,202.62,202.66,9472.0,186.4867,186.643,186.3303,186.3671,9472.0
2022-02-04 14:10:00,202.74,202.86,202.56,202.77,10117.0,186.4407,186.551,186.2752,186.4683,10117.0
2022-02-04 14:20:00,202.78,202.81,202.54,202.69,11888.0,186.4775,186.5051,186.2568,186.3947,11888.0
2022-02-04 14:30:00,202.75,202.87,202.59,202.83,11170.0,186.4499,186.5602,186.3027,186.5234,11170.0
2022-02-04 14:40:00,202.96,203.0,202.57,202.65,7500.0,186.643,186.6798,186.2843,186.3579,7500.0
2022-02-04 14:50:00,202.67,202.88,202.29,202.87,23038.0,186.3763,186.5694,186.0269,186.5602,23038.0
2022-02-04 15:00:00,202.89,203.58,202.66,203.46,29010.0,186.5786,187.2131,186.3671,187.1028,29010.0
2022-02-04 15:10:00,203.46,203.82,203.37,203.82,26960.0,187.1028,187.4339,187.02,187.4339,26960.0
2022-02-04 15:20:00,203.74,203.85,203.4,203.62,18613.0,187.3603,187.4614,187.0476,187.2499,18613.0
2022-02-04 15:30:00,203.62,204.46,203.55,203.92,58452.0,187.2499,188.0224,187.1856,187.5258,58452.0
2022-02-04 15:40:00,203.86,204.01,203.22,203.3,49105.0,187.4706,187.6086,186.8821,186.9557,49105.0
2022-02-04 15:50:00,203.25,203.37,202.71,202.78,118687.0,186.9097,187.02,186.4131,186.4775,118687.0
2022-02-07 09:30:00,205.08,205.08,201.37,201.38,38838.0,188.5926,188.5926,185.1808,185.19,38838.0
2022-02-07 09:40:00,201.64,202.38,201.36,201.93,20047.0,185.4291,186.1096,185.1716,185.6958,20047.0
2022-02-07 09:50:00,201.84,202.42,201.62,201.93,14818.0,185.613,186.1464,185.4107,185.6958,14818.0
2022-02-07 10:00:00,202.33,202.76,202.15,202.58,8057.0,186.0636,186.4591,185.8981,186.2935,8057.0
2022-02-07 10:10:00,202.45,203.62,202.45,203.47,6455.0,186.174,187.2499,186.174,187.112,6455.0
2022-02-07 10:20:00,203.48,203.58,203.09,203.46,9636.0,187.1212,187.2131,186.7625,187.1028,9636.0
2022-02-07 10:30:00,203.44,204.18,203.43,204.13,8095.0,187.0844,187.7649,187.0752,187.7189,8095.0
2022-02-07 10:40:00,204.1,204.1,203.69,203.86,7952.0,187.6913,187.6913,187.3143,187.4706,7952.0
2022-02-07 10:50:00,203.89,204.32,203.6,203.92,8540.0,187.4982,187.8937,187.2315,187.5258,8540.0
2022-02-07 11:00:00,203.93,204.0,203.56,203.88,13495.0,187.535,187.5994,187.1948,187.489,13495.0
2022-02-07 11:10:00,203.93,204.98,203.84,204.92,15753.0,187.535,188.5006,187.4522,188.4454,15753.0
2022-02-07 11:20:00,204.84,204.84,204.39,204.69,7132.0,188.3719,188.3719,187.958,188.2339,7132.0
2022-02-07 11:30:00,204.7,205.05,204.64,204.98,14595.0,188.2431,188.565,188.1879,188.5006,14595.0
2022-02-07 11:40:00,204.96,205.52,204.95,205.49,16013.0,188.4822,188.9972,188.473,188.9696,16013.0
2022-02-07 11:50:00,205.34,205.41,204.97,205.23,9151.0,188.8317,188.896,188.4914,188.7305,9151.0
2022-02-07 12:00:00,205.16,205.16,204.65,204.78,7568.0,188.6661,188.6661,188.1971,188.3167,7568.0
2022-02-07 12:10:00,204.76,204.94,204.73,204.73,4466.0,188.2983,188.4638,188.2707,188.2707,4466.0
2022-02-07 12:20:00,204.72,204.89,204.44,204.62,6403.0,188.2615,188.4178,188.004,188.1695,6403.0
2022-02-07 12:30:00,204.62,205.06,204.59,205.06,10707.0,188.1695,188.5742,188.1419,188.5742,10707.0
2022-02-07 12:40:00,205.02,205.44,204.95,205.41,19990.0,188.5374,188.9236,188.473,188.896,19990.0
2022-02-07 12:50:00,205.41,205.83,205.08,205.21,44457.0,188.896,189.2823,188.5926,188.7121,44457.0
2022-02-07 13:00:00,205.17,205.34,205.06,205.29,8228.0,188.6753,188.8317,188.5742,188.7857,8228.0
2022-02-07 13:10:00,205.36,205.36,205.18,205.24,6978.0,188.85,188.85,188.6845,188.7397,6978.0
2022-02-07 13:20:00,205.24,205.24,204.95,205.02,7562.0,188.7397,188.7397,188.473,188.5374,7562.0
2022-02-07 13:30:00,205.11,205.15,204.5,204.5,14979.0,188.6201,188.6569,188.0592,188.0592,14979.0
2022-02-07 13:40:00,204.6,204.75,204.45,204.6,11610.0,188.1511,188.2891,188.0132,188.1511,11610.0
2022-02-07 13:50:00,204.64,204.7,204.33,204.56,8640.0,188.1879,188.2431,187.9029,188.1144,8640.0
2022-02-07 14:00:00,204.51,204.58,204.24,204.27,12050.0,188.0684,188.1328,187.8201,187.8477,12050.0
2022-02-07 14:10:00,204.34,204.93,204.3,204.93,11075.0,187.912,188.4546,187.8753,188.4546,11075.0
2022-02-07 14:20:00,204.88,204.88,204.47,204.66,7648.0,188.4086,188.4086,188.0316,188.2063,7648.0
2022-02-07 14:30:00,204.68,205.12,204.48,205.09,15512.0,188.2247,188.6293,188.0408,188.6018,15512.0
2022-02-07 14:40:00,205.07,205.07,204.75,204.78,10338.0,188.5834,188.5834,188.2891,188.3167,10338.0
2022-02-07 14:50:00,204.78,205.08,204.77,204.94,11940.0,188.3167,188.5926,188.3075,188.4638,11940.0
2022-02-07 15:00:00,204.91,204.94,204.42,204.73,29460.0,188.4362,188.4638,187.9856,188.2707,29460.0
2022-02-07 15:10:00,204.72,204.84,204.62,204.62,12111.0,188.2615,188.3719,188.1695,188.1695,12111.0
2022-02-07 15:20:00,204.57,204.62,204.24,204.53,17942.0,188.1236,188.1695,187.8201,188.0868,17942.0
2022-02-07 15:30:00,204.43,204.91,204.37,204.53,17294.0,187.9948,188.4362,187.9396,188.0868,17294.0
2022-02-07 15:40:00,204.59,204.75,204.48,204.71,29989.0,188.1419,188.2891,188.0408,188.2523,29989.0
2022-02-07 15:50:00,204.79,204.93,204.35,204.72,103484.0,188.3259,188.4546,187.9212,188.2615,103484.0
2022-02-08 09:30:00,205.46,205.75,204.91,204.91,20956.0,188.942,189.2087,188.4362,188.4362,20956.0
2022-02-08 09:40:00,204.93,205.06,204.08,204.4,21946.0,188.4546,188.5742,187.673,187.9672,21946.0
2022-02-08 09:50:00,204.43,205.49,204.42,205.21,12148.0,187.9948,188.9696,187.9856,188.7121,12148.0
2022-02-08 10:00:00,205.27,205.91,204.91,205.91,17130.0,188.7673,189.3558,188.4362,189.3558,17130.0
2022-02-08 10:10:00,205.86,205.86,204.95,205.15,14233.0,189.3098,189.3098,188.473,188.6569,14233.0
2022-02-08 10:20:00,205.12,206.16,205.11,206.13,14130.0,188.6293,189.5857,188.6201,189.5581,14130.0
2022-02-08 10:30:00,206.13,206.36,205.91,206.1,8649.0,189.5581,189.7696,189.3558,189.5306,8649.0
2022-02-08 10:40:00,206.08,206.41,205.9,206.17,8938.0,189.5122,189.8156,189.3466,189.5949,8938.0
2022-02-08 10:50:00,206.27,206.41,205.93,206.06,9403.0,189.6869,189.8156,189.3742,189.4938,9403.0
2022-02-08 11:00:00,205.92,206.24,205.69,206.14,11592.0,189.365,189.6593,189.1535,189.5673,11592.0
2022-02-08 11:10:00,206.1,206.41,206.1,206.19,10724.0,189.5306,189.8156,189.5306,189.6133,10724.0
2022-02-08 11:20:00,206.24,206.5,206.07,206.31,9266.0,189.6593,189.8984,189.503,189.7237,9266.0
2022-02-08 11:30:00,206.5,206.75,206.49,206.69,7979.0,189.8984,190.1283,189.8892,190.0731,7979.0
2022-02-08 11:40:00,206.71,206.71,206.16,206.33,9327.0,190.0915,190.0915,189.5857,189.7421,9327.0
2022-02-08 11:50:00,206.31,206.64,206.25,206.64,5052.0,189.7237,190.0271,189.6685,190.0271,5052.0
2022-02-08 12:00:00,206.6,206.75,206.41,206.75,6926.0,189.9904,190.1283,189.8156,190.1283,6926.0
2022-02-08 12:10:00,206.75,206.93,206.7,206.82,7280.0,190.1283,190.2938,190.0823,190.1927,7280.0
2022-02-08 12:20:00,206.77,206.83,206.45,206.52,17863.0,190.1467,190.2019,189.8524,189.9168,17863.0
2022-02-08 12:30:00,206.56,206.56,206.27,206.44,10336.0,189.9536,189.9536,189.6869,189.8432,10336.0
2022-02-08 12:40:00,206.44,206.83,206.44,206.7,8629.0,189.8432,190.2019,189.8432,190.0823,8629.0
2022-02-08 12:50:00,206.75,206.75,206.56,206.59,4478.0,190.1283,190.1283,189.9536,189.9812,4478.0
2022-02-08 13:00:00,206.63,206.87,206.53,206.53,10038.0,190.0179,190.2386,189.926,189.926,10038.0
2022-02-08 13:10:00,206.54,206.55,206.28,206.47,7881.0,189.9352,189.9444,189.6961,189.8708,7881.0
2022-02-08 13:20:00,206.47,206.48,206.16,206.22,11547.0,189.8708,189.88,189.5857,189.6409,11547.0
2022-02-08 13:30:00,206.24,206.44,206.15,206.26,13927.0,189.6593,189.8432,189.5765,189.6777,13927.0
2022-02-08 13:40:00,206.28,206.36,206.24,206.34,3705.0,189.6961,189.7696,189.6593,189.7513,3705.0
2022-02-08 13:50:00,206.31,206.46,206.31,206.41,6638.0,189.7237,189.8616,189.7237,189.8156,6638.0
2022-02-08 14:00:00,206.37,206.41,206.24,206.32,8285.0,189.7788,189.8156,189.6593,189.7329,8285.0
2022-02-08 14:10:00,206.29,206.42,206.24,206.37,6473.0,189.7053,189.8248,189.6593,189.7788,6473.0
2022-02-08 14:20:00,206.33,206.49,206.17,206.36,14023.0,189.7421,189.8892,189.5949,189.7696,14023.0
2022-02-08 14:30:00,206.36,206.42,206.14,206.32,25467.0,189.7696,189.8248,189.5673,189.7329,25467.0
2022-02-08 14:40:00,206.32,206.34,206.01,206.1,14560.0,189.7329,189.7513,189.4478,189.5306,14560.0
2022-02-08 14:50:00,206.1,206.34,206.05,206.21,15881.0,189.5306,189.7513,189.4846,189.6317,15881.0
2022-02-08 15:00:00,206.21,206.32,206.11,206.19,20750.0,189.6317,189.7329,189.5397,189.6133,20750.0
2022-02-08 15:10:00,206.22,207.03,206.2,206.97,24606.0,189.6409,190.3858,189.6225,190.3306,24606.0
2022-02-08 15:20:00,206.97,207.12,206.83,207.12,16430.0,190.3306,190.4685,190.2019,190.4685,16430.0
2022-02-08 15:30:00,207.11,207.21,206.68,206.86,22937.0,190.4594,190.5513,190.0639,190.2295,22937.0
2022-02-08 15:40:00,206.88,207.06,206.64,206.94,35414.0,190.2478,190.4134,190.0271,190.303,35414.0
2022-02-08 15:50:00,207.0,207.21,206.79,207.03,108752.0,190.3582,190.5513,190.1651,190.3858,108752.0
2022-02-09 09:30:00,207.01,207.82,206.88,207.25,19505.0,190.3674,191.1123,190.2478,190.5881,19505.0
2022-02-09 09:40:00,207.33,207.75,207.18,207.67,7481.0,190.6617,191.0479,190.5237,190.9743,7481.0
2022-02-09 09:50:00,207.61,207.77,206.84,206.89,13968.0,190.9192,191.0663,190.2111,190.257,13968.0
2022-02-09 10:00:00,206.75,206.85,205.96,206.22,26518.0,190.1283,190.2203,189.4018,189.6409,26518.0
2022-02-09 10:10:00,206.24,206.72,206.12,206.48,10985.0,189.6593,190.1007,189.5489,189.88,10985.0
2022-02-09 10:20:00,206.45,206.45,205.43,205.54,26429.0,189.8524,189.8524,188.9144,189.0156,26429.0
2022-02-09 10:30:00,205.42,205.52,205.02,205.18,26433.0,188.9052,188.9972,188.5374,188.6845,26433.0
2022-02-09 10:40:00,205.27,205.61,205.18,205.43,22394.0,188.7673,189.0799,188.6845,188.9144,22394.0
2022-02-09 10:50:00,205.45,205.8,205.37,205.8,14699.0,188.9328,189.2547,188.8592,189.2547,14699.0
2022-02-09 11:00:00,205.7,205.7,204.73,204.93,23288.0,189.1627,189.1627,188.2707,188.4546,23288.0
2022-02-09 11:10:00,204.89,204.89,204.2,204.21,7483.0,188.4178,188.4178,187.7833,187.7925,7483.0
2022-02-09 11:20:00,204.32,204.5,204.24,204.32,23958.0,187.8937,188.0592,187.8201,187.8937,23958.0
2022-02-09 11:30:00,204.32,204.38,203.81,203.88,19307.0,187.8937,187.9488,187.4247,187.489,19307.0
2022-02-09 11:40:00,203.94,204.22,203.83,204.15,20937.0,187.5442,187.8017,187.443,187.7373,20937.0
2022-02-09 11:50:00,204.18,204.23,203.82,204.03,17667.0,187.7649,187.8109,187.4339,187.627,17667.0
2022-02-09 12:00:00,204.03,204.53,203.96,204.47,12223.0,187.627,188.0868,187.5626,188.0316,12223.0
2022-02-09 12:10:00,204.42,204.65,204.02,204.32,28609.0,187.9856,188.1971,187.6178,187.8937,28609.0
2022-02-09 12:20:00,204.23,204.36,203.88,204.13,8922.0,187.8109,187.9304,187.489,187.7189,8922.0
2022-02-09 12:30:00,204.04,204.12,203.89,204.05,8164.0,187.6362,187.7097,187.4982,187.6454,8164.0
2022-02-09 12:40:00,204.06,204.09,203.74,203.78,10700.0,187.6546,187.6821,187.3603,187.3971,10700.0
2022-02-09 12:50:00,203.83,204.09,203.77,204.05,8527.0,187.443,187.6821,187.3879,187.6454,8527.0
2022-02-09 13:00:00,204.1,204.27,203.83,203.83,12385.0,187.6913,187.8477,187.443,187.443,12385.0
2022-02-09 13:10:00,203.87,203.91,203.68,203.9,24829.0,187.4798,187.5166,187.3051,187.5074,24829.0
2022-02-09 13:20:00,203.89,203.89,203.51,203.67,21476.0,187.4982,187.4982,187.1488,187.2959,21476.0
2022-02-09 13:30:00,203.63,203.68,203.39,203.49,18341.0,187.2591,187.3051,187.0384,187.1304,18341.0
2022-02-09 13:40:00,203.52,203.63,203.42,203.5,31578.0,187.158,187.2591,187.066,187.1396,31578.0
2022-02-09 13:50:00,203.5,203.94,203.44,203.57,20411.0,187.1396,187.5442,187.0844,187.204,20411.0
2022-02-09 14:00:00,203.53,203.77,203.45,203.67,16226.0,187.1672,187.3879,187.0936,187.2959,16226.0
2022-02-09 14:10:00,203.75,203.87,203.58,203.84,12879.0,187.3695,187.4798,187.2131,187.4522,12879.0
2022-02-09 14:20:00,203.86,203.86,203.7,203.78,14308.0,187.4706,187.4706,187.3235,187.3971,14308.0
2022-02-09 14:30:00,203.77,203.99,203.71,203.87,16813.0,187.3879,187.5902,187.3327,187.4798,16813.0
2022-02-09 14:40:00,203.87,204.0,203.75,203.78,16131.0,187.4798,187.5994,187.3695,187.3971,16131.0
2022-02-09 14:50:00,203.82,203.95,203.58,203.88,29965.0,187.4339,187.5534,187.2131,187.489,29965.0
2022-02-09 15:00:00,203.88,203.89,203.32,203.37,14826.0,187.489,187.4982,186.9741,187.02,14826.0
2022-02-09 15:10:00,203.41,203.56,203.33,203.53,16844.0,187.0568,187.1948,186.9832,187.1672,16844.0
2022-02-09 15:20:00,203.55,203.57,203.39,203.54,13733.0,187.1856,187.204,187.0384,187.1764,13733.0
2022-02-09 15:30:00,203.52,203.64,203.42,203.43,29005.0,187.158,187.2683,187.066,187.0752,29005.0
2022-02-09 15:40:00,203.44,203.49,203.16,203.44,50142.0,187.0844,187.1304,186.8269,187.0844,50142.0
2022-02-09 15:50:00,203.47,203.69,203.23,203.67,120843.0,187.112,187.3143,186.8913,187.2959,120843.0
2022-02-10 09:30:00,202.61,203.82,202.01,203.2,16412.0,186.3211,187.4339,185.7694,186.8637,16412.0
2022-02-10 09:40:00,203.09,204.14,203.09,203.71,9811.0,186.7625,187.7281,186.7625,187.3327,9811.0
2022-02-10 09:50:00,203.85,204.08,203.25,203.5,12948.0,187.4614,187.673,186.9097,187.1396,12948.0
2022-02-10 10:00:00,203.38,204.1,203.38,203.89,13763.0,187.0292,187.6913,187.0292,187.4982,13763.0
2022-02-10 10:10:00,204.12,204.24,203.66,204.15,9704.0,187.7097,187.8201,187.2867,187.7373,9704.0
2022-02-10 10:20:00,204.2,204.26,203.35,203.41,12569.0,187.7833,187.8385,187.0016,187.0568,12569.0
2022-02-10 10:30:00,203.49,203.49,202.88,203.46,17907.0,187.1304,187.1304,186.5694,187.1028,17907.0
2022-02-10 10:40:00,203.44,203.7,203.37,203.48,8347.0,187.0844,187.3235,187.02,187.1212,8347.0
2022-02-10 10:50:00,203.51,203.63,203.03,203.03,10645.0,187.1488,187.2591,186.7074,186.7074,10645.0
2022-02-10 11:00:00,202.95,203.11,202.76,203.04,7062.0,186.6338,186.7809,186.4591,186.7166,7062.0
2022-02-10 11:10:00,202.96,203.21,202.82,202.95,7983.0,186.643,186.8729,186.5142,186.6338,7983.0
2022-02-10 11:20:00,202.88,203.04,202.7,202.73,5222.0,186.5694,186.7166,186.4039,186.4315,5222.0
2022-02-10 11:30:00,202.88,203.16,202.82,202.87,7442.0,186.5694,186.8269,186.5142,186.5602,7442.0
2022-02-10 11:40:00,202.87,202.89,202.71,202.81,3641.0,186.5602,186.5786,186.4131,186.5051,3641.0
2022-02-10 11:50:00,202.71,203.1,202.48,202.9,7626.0,186.4131,186.7717,186.2016,186.5878,7626.0
2022-02-10 12:00:00,202.87,203.76,202.87,203.54,10724.0,186.5602,187.3787,186.5602,187.1764,10724.0
2022-02-10 12:10:00,203.51,203.7,203.36,203.49,10568.0,187.1488,187.3235,187.0108,187.1304,10568.0
2022-02-10 12:20:00,203.41,203.65,203.29,203.42,15327.0,187.0568,187.2775,186.9465,187.066,15327.0
2022-02-10 12:30:00,203.42,203.63,203.26,203.5,10400.0,187.066,187.2591,186.9189,187.1396,10400.0
2022-02-10 12:40:00,203.44,203.65,202.88,203.01,7859.0,187.0844,187.2775,186.5694,186.689,7859.0
2022-02-10 12:50:00,202.88,202.93,202.48,202.69,7599.0,186.5694,186.6154,186.2016,186.3947,7599.0
2022-02-10 13:00:00,202.63,202.82,202.44,202.82,7332.0,186.3395,186.5142,186.1648,186.5142,7332.0
2022-02-10 13:10:00,202.7,203.19,202.7,202.9,10873.0,186.4039,186.8545,186.4039,186.5878,10873.0
2022-02-10 13:20:00,202.97,203.13,202.71,202.71,10635.0,186.6522,186.7993,186.4131,186.4131,10635.0
2022-02-10 13:30:00,202.78,202.98,202.59,202.96,7223.0,186.4775,186.6614,186.3027,186.643,7223.0
2022-02-10 13:40:00,202.97,203.14,202.83,202.85,8246.0,186.6522,186.8085,186.5234,186.5418,8246.0
2022-02-10 13:50:00,202.86,202.91,202.45,202.78,3425.0,186.551,186.597,186.174,186.4775,3425.0
2022-02-10 14:00:00,202.78,202.94,202.64,202.75,8176.0,186.4775,186.6246,186.3487,186.4499,8176.0
2022-02-10 14:10:00,202.78,202.78,202.49,202.62,8863.0,186.4775,186.4775,186.2108,186.3303,8863.0
2022-02-10 14:20:00,202.62,203.08,202.62,203.0,21675.0,186.3303,186.7533,186.3303,186.6798,21675.0
2022-02-10 14:30:00,202.96,203.05,202.68,202.92,23988.0,186.643,186.7258,186.3855,186.6062,23988.0
2022-02-10 14:40:00,202.96,203.38,202.89,203.21,19277.0,186.643,187.0292,186.5786,186.8729,19277.0
2022-02-10 14:50:00,203.21,203.49,202.98,203.42,21723.0,186.8729,187.1304,186.6614,187.066,21723.0
2022-02-10 15:00:00,203.38,203.47,203.1,203.46,13526.0,187.0292,187.112,186.7717,187.1028,13526.0
2022-02-10 15:10:00,203.44,203.64,203.26,203.29,9770.0,187.0844,187.2683,186.9189,186.9465,9770.0
2022-02-10 15:20:00,203.33,203.64,203.18,203.51,13061.0,186.9832,187.2683,186.8453,187.1488,13061.0
2022-02-10 15:30:00,203.45,203.58,203.17,203.23,18893.0,187.0936,187.2131,186.8361,186.8913,18893.0
2022-02-10 15:40:00,203.23,203.34,203.0,203.04,28217.0,186.8913,186.9924,186.6798,186.7166,28217.0
2022-02-10 15:50:00,203.0,203.63,202.83,203.43,91363.0,186.6798,187.2591,186.5234,187.0752,91363.0
2022-02-11 09:30:00,204.09,204.37,203.28,204.33,21300.0,187.6821,187.9396,186.9373,187.9029,21300.0
2022-02-11 09:40:00,204.18,204.6,204.14,204.47,18857.0,187.7649,188.1511,187.7281,188.0316,18857.0
2022-02-11 09:50:00,204.32,204.44,203.99,204.18,18480.0,187.8937,188.004,187.5902,187.7649,18480.0
2022-02-11 10:00:00,204.16,204.42,203.75,204.42,9809.0,187.7465,187.9856,187.3695,187.9856,9809.0
2022-02-11 10:10:00,204.52,204.85,204.31,204.85,7069.0,188.0776,188.381,187.8845,188.381,7069.0
2022-02-11 10:20:00,204.78,204.92,204.53,204.92,3578.0,188.3167,188.4454,188.0868,188.4454,3578.0
2022-02-11 10:30:00,204.78,204.87,204.31,204.44,8445.0,188.3167,188.3994,187.8845,188.004,8445.0
2022-02-11 10:40:00,204.38,204.73,204.38,204.71,3113.0,187.9488,188.2707,187.9488,188.2523,3113.0
2022-02-11 10:50:00,204.67,204.75,204.35,204.68,8378.0,188.2155,188.2891,187.9212,188.2247,8378.0
2022-02-11 11:00:00,204.67,204.9,204.59,204.6,8522.0,188.2155,188.427,188.1419,188.1511,8522.0
2022-02-11 11:10:00,204.54,204.74,204.23,204.33,6880.0,188.096,188.2799,187.8109,187.9029,6880.0
2022-02-11 11:20:00,204.42,204.54,204.24,204.26,6844.0,187.9856,188.096,187.8201,187.8385,6844.0
2022-02-11 11:30:00,204.35,204.35,203.76,203.95,5420.0,187.9212,187.9212,187.3787,187.5534,5420.0
2022-02-11 11:40:00,203.9,204.08,203.67,204.01,7362.0,187.5074,187.673,187.2959,187.6086,7362.0
2022-02-11 11:50:00,204.0,204.57,204.0,204.52,14523.0,187.5994,188.1236,187.5994,188.0776,14523.0
2022-02-11 12:00:00,204.61,204.64,204.51,204.63,2849.0,188.1603,188.1879,188.0684,188.1787,2849.0
2022-02-11 12:10:00,204.5,204.74,204.42,204.56,5977.0,188.0592,188.2799,187.9856,188.1144,5977.0
2022-02-11 12:20:00,204.55,205.08,204.51,205.08,9923.0,188.1052,188.5926,188.0684,188.5926,9923.0
2022-02-11 12:30:00,205.02,205.19,204.82,204.9,5511.0,188.5374,188.6937,188.3535,188.427,5511.0
2022-02-11 12:40:00,204.94,205.05,204.87,205.04,5327.0,188.4638,188.565,188.3994,188.5558,5327.0
2022-02-11 12:50:00,204.97,205.4,204.94,205.36,5506.0,188.4914,188.8868,188.4638,188.85,5506.0
2022-02-11 13:00:00,205.34,205.56,205.33,205.47,7968.0,188.8317,189.034,188.8225,188.9512,7968.0
2022-02-11 13:10:00,205.47,205.49,205.14,205.27,6796.0,188.9512,188.9696,188.6477,188.7673,6796.0
2022-02-11 13:20:00,205.26,205.39,205.11,205.11,5600.0,188.7581,188.8776,188.6201,188.6201,5600.0
2022-02-11 13:30:00,204.87,205.14,204.62,204.63,7385.0,188.3994,188.6477,188.1695,188.1787,7385.0
2022-02-11 13:40:00,204.63,204.63,203.91,204.18,9514.0,188.1787,188.1787,187.5166,187.7649,9514.0
2022-02-11 13:50:00,204.19,204.78,204.11,204.54,13954.0,187.7741,188.3167,187.7005,188.096,13954.0
2022-02-11 14:00:00,204.45,205.08,204.35,204.86,11824.0,188.0132,188.5926,187.9212,188.3902,11824.0
2022-02-11 14:10:00,204.81,205.42,204.77,205.31,7070.0,188.3443,188.9052,188.3075,188.8041,7070.0
2022-02-11 14:20:00,205.23,205.63,205.09,205.21,10669.0,188.7305,189.0983,188.6018,188.7121,10669.0
2022-02-11 14:30:00,205.19,205.93,205.19,205.55,6258.0,188.6937,189.3742,188.6937,189.0248,6258.0
2022-02-11 14:40:00,205.44,205.67,205.04,205.04,12559.0,188.9236,189.1351,188.5558,188.5558,12559.0
2022-02-11 14:50:00,205.09,205.46,204.87,205.45,13748.0,188.6018,188.942,188.3994,188.9328,13748.0
2022-02-11 15:00:00,205.4,205.44,204.97,205.02,26532.0,188.8868,188.9236,188.4914,188.5374,26532.0
2022-02-11 15:10:00,205.06,205.34,204.86,205.06,43313.0,188.5742,188.8317,188.3902,188.5742,43313.0
2022-02-11 15:20:00,205.14,205.5,204.93,205.5,19461.0,188.6477,188.9788,188.4546,188.9788,19461.0
2022-02-11 15:30:00,205.53,205.58,205.03,205.3,18101.0,189.0064,189.0524,188.5466,188.7949,18101.0
2022-02-11 15:40:00,205.22,206.0,204.85,206.0,29860.0,188.7213,189.4386,188.381,189.4386,29860.0
2022-02-11 15:50:00,205.96,205.96,205.16,205.16,68262.0,189.4018,189.4018,188.6661,188.6661,68262.0
2022-02-14 09:30:00,205.46,205.93,204.58,204.75,15603.0,188.942,189.3742,188.1328,188.2891,15603.0
2022-02-14 09:40:00,204.76,205.0,203.41,203.56,11366.0,188.2983,188.519,187.0568,187.1948,11366.0
2022-02-14 09:50:00,203.38,203.79,203.11,203.77,6219.0,187.0292,187.4063,186.7809,187.3879,6219.0
2022-02-14 10:00:00,203.8,203.9,203.13,203.2,13838.0,187.4155,187.5074,186.7993,186.8637,13838.0
2022-02-14 10:10:00,203.2,203.41,202.53,202.83,8032.0,186.8637,187.0568,186.2476,186.5234,8032.0
2022-02-14 10:20:00,202.8,203.47,202.8,203.37,12148.0,186.4959,187.112,186.4959,187.02,12148.0
2022-02-14 10:30:00,203.41,203.45,203.0,203.04,9027.0,187.0568,187.0936,186.6798,186.7166,9027.0
2022-02-14 10:40:00,203.08,203.08,202.07,202.21,10842.0,186.7533,186.7533,185.8245,185.9533,10842.0
2022-02-14 10:50:00,202.15,202.25,201.7,201.92,4132.0,185.8981,185.9901,185.4843,185.6866,4132.0
2022-02-14 11:00:00,201.8,202.22,201.63,201.83,8455.0,185.5763,185.9625,185.4199,185.6038,8455.0
2022-02-14 11:10:00,201.88,201.93,201.34,201.89,6693.0,185.6498,185.6958,185.1532,185.659,6693.0
2022-02-14 11:20:00,201.78,201.87,201.3,201.49,24081.0,185.5579,185.6406,185.1164,185.2912,24081.0
2022-02-14 11:30:00,201.49,201.89,201.47,201.89,11264.0,185.2912,185.659,185.2728,185.659,11264.0
2022-02-14 11:40:00,201.87,202.09,201.77,201.98,4951.0,185.6406,185.8429,185.5487,185.7418,4951.0
2022-02-14 11:50:00,202.0,202.01,201.37,201.58,3715.0,185.7602,185.7694,185.1808,185.3739,3715.0
2022-02-14 12:00:00,201.67,201.75,200.9,200.96,6607.0,185.4567,185.5303,184.7486,184.8038,6607.0
2022-02-14 12:10:00,200.96,201.5,200.93,201.5,5533.0,184.8038,185.3004,184.7762,185.3004,5533.0
2022-02-14 12:20:00,201.6,201.73,201.39,201.73,8267.0,185.3923,185.5119,185.1992,185.5119,8267.0
2022-02-14 12:30:00,201.75,202.0,201.67,201.92,11543.0,185.5303,185.7602,185.4567,185.6866,11543.0
2022-02-14 12:40:00,201.94,202.07,201.61,201.71,10640.0,185.705,185.8245,185.4015,185.4935,10640.0
2022-02-14 12:50:00,201.7,202.1,201.63,202.03,23738.0,185.4843,185.8521,185.4199,185.7878,23738.0
2022-02-14 13:00:00,202.04,202.52,202.04,202.36,7647.0,185.797,186.2384,185.797,186.0912,7647.0
2022-02-14 13:10:00,202.36,202.63,202.19,202.33,13870.0,186.0912,186.3395,185.9349,186.0636,13870.0
2022-02-14 13:20:00,202.31,202.43,202.21,202.29,5442.0,186.0453,186.1556,185.9533,186.0269,5442.0
2022-02-14 13:30:00,202.3,202.45,202.09,202.45,7176.0,186.0361,186.174,185.8429,186.174,7176.0
2022-02-14 13:40:00,202.42,202.42,202.05,202.06,9286.0,186.1464,186.1464,185.8062,185.8153,9286.0
2022-02-14 13:50:00,201.97,201.98,201.58,201.84,8625.0,185.7326,185.7418,185.3739,185.613,8625.0
2022-02-14 14:00:00,201.77,202.01,201.67,201.74,7026.0,185.5487,185.7694,185.4567,185.5211,7026.0
2022-02-14 14:10:00,201.71,201.77,201.58,201.75,5288.0,185.4935,185.5487,185.3739,185.5303,5288.0
2022-02-14 14:20:00,201.96,202.37,201.61,202.08,9677.0,185.7234,186.1004,185.4015,185.8337,9677.0
2022-02-14 14:30:00,202.01,202.11,201.75,201.94,6400.0,185.7694,185.8613,185.5303,185.705,6400.0
2022-02-14 14:40:00,202.16,202.29,201.86,201.91,6544.0,185.9073,186.0269,185.6314,185.6774,6544.0
2022-02-14 14:50:00,201.92,202.19,201.83,201.93,7951.0,185.6866,185.9349,185.6038,185.6958,7951.0
2022-02-14 15:00:00,202.03,202.39,201.88,202.26,9991.0,185.7878,186.1188,185.6498,185.9993,9991.0
2022-02-14 15:10:00,202.19,202.79,202.18,202.53,27813.0,185.9349,186.4867,185.9257,186.2476,27813.0
2022-02-14 15:20:00,202.54,203.0,202.42,202.76,25057.0,186.2568,186.6798,186.1464,186.4591,25057.0
2022-02-14 15:30:00,202.76,203.34,202.68,203.18,49998.0,186.4591,186.9924,186.3855,186.8453,49998.0
2022-02-14 15:40:00,203.21,203.99,203.13,203.68,56705.0,186.8729,187.5902,186.7993,187.3051,56705.0
2022-02-14 15:50:00,203.65,203.72,203.23,203.34,107282.0,187.2775,187.3419,186.8913,186.9924,107282.0
2022-02-15 09:30:00,203.59,204.85,203.48,204.85,17022.0,187.2223,188.381,187.1212,188.381,17022.0
2022-02-15 09:40:00,204.72,205.63,204.72,205.3,6962.0,188.2615,189.0983,188.2615,188.7949,6962.0
2022-02-15 09:50:00,205.33,205.33,204.36,204.37,8820.0,188.8225,188.8225,187.9304,187.9396,8820.0
2022-02-15 10:00:00,204.27,204.72,204.03,204.27,12190.0,187.8477,188.2615,187.627,187.8477,12190.0
2022-02-15 10:10:00,204.38,205.19,204.38,205.15,10540.0,187.9488,188.6937,187.9488,188.6569,10540.0
2022-02-15 10:20:00,205.09,205.13,204.85,204.87,3685.0,188.6018,188.6385,188.381,188.3994,3685.0
2022-02-15 10:30:00,204.93,205.25,204.92,205.24,9460.0,188.4546,188.7489,188.4454,188.7397,9460.0
2022-02-15 10:40:00,205.29,205.88,205.19,205.88,11131.0,188.7857,189.3282,188.6937,189.3282,11131.0
2022-02-15 10:50:00,205.76,205.86,205.54,205.61,11418.0,189.2179,189.3098,189.0156,189.0799,11418.0
2022-02-15 11:00:00,205.56,205.67,205.08,205.28,8323.0,189.034,189.1351,188.5926,188.7765,8323.0
2022-02-15 11:10:00,205.27,205.41,204.9,204.95,8523.0,188.7673,188.896,188.427,188.473,8523.0
2022-02-15 11:20:00,204.97,204.97,204.16,204.43,8159.0,188.4914,188.4914,187.7465,187.9948,8159.0
2022-02-15 11:30:00,204.43,204.43,204.06,204.19,4262.0,187.9948,187.9948,187.6546,187.7741,4262.0
2022-02-15 11:40:00,204.16,204.28,203.81,203.84,5739.0,187.7465,187.8569,187.4247,187.4522,5739.0
2022-02-15 11:50:00,203.8,203.95,203.54,203.9,2731.0,187.4155,187.5534,187.1764,187.5074,2731.0
2022-02-15 12:00:00,203.92,204.19,203.9,204.15,3445.0,187.5258,187.7741,187.5074,187.7373,3445.0
2022-02-15 12:10:00,204.1,204.21,203.94,204.08,3682.0,187.6913,187.7925,187.5442,187.673,3682.0
2022-02-15 12:20:00,204.19,204.72,203.99,204.52,5269.0,187.7741,188.2615,187.5902,188.0776,5269.0
2022-02-15 12:30:00,204.47,204.61,204.38,204.51,4006.0,188.0316,188.1603,187.9488,188.0684,4006.0
2022-02-15 12:40:00,204.42,204.48,204.07,204.07,4986.0,187.9856,188.0408,187.6638,187.6638,4986.0
2022-02-15 12:50:00,204.19,204.19,203.9,204.1,4702.0,187.7741,187.7741,187.5074,187.6913,4702.0
2022-02-15 13:00:00,204.19,204.19,203.77,203.87,5109.0,187.7741,187.7741,187.3879,187.4798,5109.0
2022-02-15 13:10:00,203.94,203.98,203.8,203.96,4015.0,187.5442,187.581,187.4155,187.5626,4015.0
2022-02-15 13:20:00,203.96,204.29,203.96,204.27,7810.0,187.5626,187.8661,187.5626,187.8477,7810.0
2022-02-15 13:30:00,204.26,204.28,204.03,204.14,22104.0,187.8385,187.8569,187.627,187.7281,22104.0
2022-02-15 13:40:00,204.14,204.47,204.13,204.27,25520.0,187.7281,188.0316,187.7189,187.8477,25520.0
2022-02-15 13:50:00,204.3,204.35,203.72,203.75,21201.0,187.8753,187.9212,187.3419,187.3695,21201.0
2022-02-15 14:00:00,203.57,203.59,203.13,203.24,5759.0,187.204,187.2223,186.7993,186.9005,5759.0
2022-02-15 14:10:00,203.22,203.22,202.96,203.15,3919.0,186.8821,186.8821,186.643,186.8177,3919.0
2022-02-15 14:20:00,203.1,203.21,203.01,203.18,2200.0,186.7717,186.8729,186.689,186.8453,2200.0
2022-02-15 14:30:00,203.19,203.51,203.19,203.45,13837.0,186.8545,187.1488,186.8545,187.0936,13837.0
2022-02-15 14:40:00,203.49,203.53,202.87,202.87,6333.0,187.1304,187.1672,186.5602,186.5602,6333.0
2022-02-15 14:50:00,202.89,203.19,202.77,203.16,4419.0,186.5786,186.8545,186.4683,186.8269,4419.0
2022-02-15 15:00:00,203.18,203.28,203.07,203.2,10085.0,186.8453,186.9373,186.7442,186.8637,10085.0
2022-02-15 15:10:00,203.16,203.2,202.86,203.13,5866.0,186.8269,186.8637,186.551,186.7993,5866.0
2022-02-15 15:20:00,203.12,203.28,203.08,203.21,7746.0,186.7901,186.9373,186.7533,186.8729,7746.0
2022-02-15 15:30:00,203.15,203.15,202.46,202.48,16177.0,186.8177,186.8177,186.1832,186.2016,16177.0
2022-02-15 15:40:00,202.53,202.72,202.29,202.48,24994.0,186.2476,186.4223,186.0269,186.2016,24994.0
2022-02-15 15:50:00,202.5,203.07,202.49,202.8,85197.0,186.22,186.7442,186.2108,186.4959,85197.0
2022-02-16 09:30:00,202.62,203.71,202.5,203.69,10144.0,186.3303,187.3327,186.22,187.3143,10144.0
2022-02-16 09:40:00,203.9,203.99,203.01,203.08,8072.0,187.5074,187.5902,186.689,186.7533,8072.0
2022-02-16 09:50:00,203.05,203.21,202.48,202.6,5517.0,186.7258,186.8729,186.2016,186.3119,5517.0
2022-02-16 10:00:00,202.58,202.68,202.18,202.39,8384.0,186.2935,186.3855,185.9257,186.1188,8384.0
2022-02-16 10:10:00,202.46,202.84,202.4,202.53,5153.0,186.1832,186.5326,186.128,186.2476,5153.0
2022-02-16 10:20:00,202.6,202.63,201.84,202.04,7129.0,186.3119,186.3395,185.613,185.797,7129.0
2022-02-16 10:30:00,202.15,202.21,201.49,201.49,10788.0,185.8981,185.9533,185.2912,185.2912,10788.0
2022-02-16 10:40:00,201.5,201.83,201.15,201.25,10964.0,185.3004,185.6038,184.9785,185.0705,10964.0
2022-02-16 10:50:00,201.2,201.2,200.4,200.99,10581.0,185.0245,185.0245,184.2888,184.8314,10581.0
2022-02-16 11:00:00,200.99,201.28,200.75,200.9,11366.0,184.8314,185.0981,184.6107,184.7486,11366.0
2022-02-16 11:10:00,200.76,201.15,200.69,200.89,1927.0,184.6199,184.9785,184.5555,184.7394,1927.0
2022-02-16 11:20:00,200.88,201.66,200.78,201.51,5462.0,184.7302,185.4475,184.6383,185.3096,5462.0
2022-02-16 11:30:00,201.44,201.63,201.19,201.37,8242.0,185.2452,185.4199,185.0153,185.1808,8242.0
2022-02-16 11:40:00,201.32,201.43,200.95,201.37,4572.0,185.1348,185.236,184.7946,185.1808,4572.0
2022-02-16 11:50:00,201.23,201.37,201.12,201.23,10571.0,185.0521,185.1808,184.9509,185.0521,10571.0
2022-02-16 12:00:00,201.17,201.55,201.16,201.29,7161.0,184.9969,185.3464,184.9877,185.1073,7161.0
2022-02-16 12:10:00,201.2,201.28,201.11,201.18,5139.0,185.0245,185.0981,184.9417,185.0061,5139.0
2022-02-16 12:20:00,201.17,201.59,201.16,201.49,5889.0,184.9969,185.3831,184.9877,185.2912,5889.0
2022-02-16 12:30:00,201.42,201.47,201.07,201.3,5677.0,185.2268,185.2728,184.9049,185.1164,5677.0
2022-02-16 12:40:00,201.36,201.54,201.17,201.53,5932.0,185.1716,185.3372,184.9969,185.328,5932.0
2022-02-16 12:50:00,201.69,201.9,201.65,201.9,2120.0,185.4751,185.6682,185.4383,185.6682,2120.0
2022-02-16 13:00:00,201.82,202.26,201.82,202.23,7447.0,185.5946,185.9993,185.5946,185.9717,7447.0
2022-02-16 13:10:00,202.18,202.28,201.85,201.85,5048.0,185.9257,186.0177,185.6222,185.6222,5048.0
2022-02-16 13:20:00,201.88,202.0,201.72,201.92,2756.0,185.6498,185.7602,185.5027,185.6866,2756.0
2022-02-16 13:30:00,201.88,201.94,201.72,201.85,7422.0,185.6498,185.705,185.5027,185.6222,7422.0
2022-02-16 13:40:00,201.79,201.79,201.49,201.49,8687.0,185.5671,185.5671,185.2912,185.2912,8687.0
2022-02-16 13:50:00,201.46,201.69,201.44,201.69,3068.0,185.2636,185.4751,185.2452,185.4751,3068.0
2022-02-16 14:00:00,201.8,202.16,201.53,202.02,11178.0,185.5763,185.9073,185.328,185.7786,11178.0
2022-02-16 14:10:00,202.0,202.25,201.68,202.05,7345.0,185.7602,185.9901,185.4659,185.8062,7345.0
2022-02-16 14:20:00,202.08,202.28,202.0,202.08,10090.0,185.8337,186.0177,185.7602,185.8337,10090.0
2022-02-16 14:30:00,202.1,202.31,201.9,202.0,5178.0,185.8521,186.0453,185.6682,185.7602,5178.0
2022-02-16 14:40:00,202.07,202.1,201.82,201.86,15093.0,185.8245,185.8521,185.5946,185.6314,15093.0
2022-02-16 14:50:00,201.86,202.24,201.82,202.24,9217.0,185.6314,185.9809,185.5946,185.9809,9217.0
2022-02-16 15:00:00,202.25,202.51,202.0,202.46,10814.0,185.9901,186.2292,185.7602,186.1832,10814.0
2022-02-16 15:10:00,202.42,202.43,202.22,202.36,6259.0,186.1464,186.1556,185.9625,186.0912,6259.0
2022-02-16 15:20:00,202.32,202.66,202.32,202.5,8482.0,186.0544,186.3671,186.0544,186.22,8482.0
2022-02-16 15:30:00,202.47,202.85,202.23,202.76,13133.0,186.1924,186.5418,185.9717,186.4591,13133.0
2022-02-16 15:40:00,202.76,202.88,202.58,202.64,23992.0,186.4591,186.5694,186.2935,186.3487,23992.0
2022-02-16 15:50:00,202.64,202.97,202.4,202.65,66024.0,186.3487,186.6522,186.128,186.3579,66024.0
2022-02-17 09:30:00,201.26,201.32,200.51,200.64,31214.0,185.9051,185.9605,185.2123,185.3324,31214.0
2022-02-17 09:40:00,200.67,200.67,199.6,200.01,18582.0,185.3601,185.3601,184.3717,184.7504,18582.0
2022-02-17 09:50:00,200.02,200.02,198.99,199.14,16198.0,184.7597,184.7597,183.8083,183.9468,16198.0
2022-02-17 10:00:00,199.05,199.13,198.72,198.87,28655.0,183.8637,183.9376,183.5589,183.6974,28655.0
2022-02-17 10:10:00,198.84,199.4,198.84,199.17,23889.0,183.6697,184.187,183.6697,183.9745,23889.0
2022-02-17 10:20:00,199.27,200.0,199.26,199.89,11690.0,184.0669,184.7412,184.0577,184.6396,11690.0
2022-02-17 10:30:00,199.84,200.25,199.66,200.21,6709.0,184.5934,184.9721,184.4271,184.9352,6709.0
2022-02-17 10:40:00,200.18,200.65,200.15,200.59,8140.0,184.9075,185.3416,184.8798,185.2862,8140.0
2022-02-17 10:50:00,200.59,200.6,200.32,200.32,7554.0,185.2862,185.2954,185.0368,185.0368,7554.0
2022-02-17 11:00:00,200.32,200.57,200.21,200.24,12994.0,185.0368,185.2677,184.9352,184.9629,12994.0
2022-02-17 11:10:00,200.19,200.45,200.11,200.17,12563.0,184.9167,185.1569,184.8428,184.8982,12563.0
2022-02-17 11:20:00,200.02,200.11,199.76,199.93,7954.0,184.7597,184.8428,184.5195,184.6765,7954.0
2022-02-17 11:30:00,199.88,200.12,199.88,200.04,7255.0,184.6304,184.852,184.6304,184.7782,7255.0
2022-02-17 11:40:00,200.06,200.74,200.06,200.56,12536.0,184.7966,185.4247,184.7966,185.2585,12536.0
2022-02-17 11:50:00,200.57,200.88,200.5,200.74,17295.0,185.2677,185.5541,185.2031,185.4247,17295.0
2022-02-17 12:00:00,200.7,201.32,200.56,201.19,8014.0,185.3878,185.9605,185.2585,185.8404,8014.0
2022-02-17 12:10:00,201.2,201.53,201.2,201.49,3784.0,185.8496,186.1545,185.8496,186.1175,3784.0
2022-02-17 12:20:00,201.49,201.54,201.23,201.29,10035.0,186.1175,186.1637,185.8774,185.9328,10035.0
2022-02-17 12:30:00,201.32,201.58,201.11,201.53,12995.0,185.9605,186.2007,185.7665,186.1545,12995.0
2022-02-17 12:40:00,201.55,201.8,201.54,201.74,14517.0,186.1729,186.4039,186.1637,186.3485,14517.0
2022-02-17 12:50:00,201.78,202.24,201.78,202.06,13575.0,186.3854,186.8103,186.3854,186.644,13575.0
2022-02-17 13:00:00,202.14,202.4,201.97,202.33,12362.0,186.7179,186.9581,186.5609,186.8934,12362.0
2022-02-17 13:10:00,202.35,202.91,202.33,202.72,12296.0,186.9119,187.4292,186.8934,187.2537,12296.0
2022-02-17 13:20:00,202.77,202.84,202.69,202.75,7674.0,187.2999,187.3645,187.226,187.2814,7674.0
2022-02-17 13:30:00,202.72,202.86,202.57,202.86,10173.0,187.2537,187.383,187.1151,187.383,10173.0
2022-02-17 13:40:00,202.85,203.36,202.85,203.36,18801.0,187.3738,187.8449,187.3738,187.8449,18801.0
2022-02-17 13:50:00,203.31,203.31,202.87,202.91,6947.0,187.7987,187.7987,187.3922,187.4292,6947.0
2022-02-17 14:00:00,202.94,203.09,202.85,202.97,7441.0,187.4569,187.5955,187.3738,187.4846,7441.0
2022-02-17 14:10:00,203.04,203.06,202.75,202.84,9254.0,187.5493,187.5677,187.2814,187.3645,9254.0
2022-02-17 14:20:00,202.79,202.89,202.71,202.8,9620.0,187.3183,187.4107,187.2444,187.3276,9620.0
2022-02-17 14:30:00,202.84,202.91,202.64,202.9,13050.0,187.3645,187.4292,187.1798,187.4199,13050.0
2022-02-17 14:40:00,202.91,203.19,202.89,203.11,12405.0,187.4292,187.6878,187.4107,187.6139,12405.0
2022-02-17 14:50:00,203.11,203.19,202.98,203.01,11521.0,187.6139,187.6878,187.4938,187.5216,11521.0
2022-02-17 15:00:00,203.01,203.03,202.74,202.78,17132.0,187.5216,187.54,187.2722,187.3091,17132.0
2022-02-17 15:10:00,202.74,202.75,202.41,202.57,10285.0,187.2722,187.2814,186.9673,187.1151,10285.0
2022-02-17 15:20:00,202.64,202.92,202.63,202.87,21029.0,187.1798,187.4384,187.1705,187.3922,21029.0
2022-02-17 15:30:00,202.9,202.99,202.58,202.91,19032.0,187.4199,187.5031,187.1244,187.4292,19032.0
2022-02-17 15:40:00,202.9,202.91,202.31,202.31,21035.0,187.4199,187.4292,186.875,186.875,21035.0
2022-02-17 15:50:00,202.36,202.65,201.99,202.15,125823.0,186.9211,187.189,186.5794,186.7272,125823.0
2022-02-18 09:30:00,201.55,203.35,201.55,203.03,52304.0,186.1729,187.8356,186.1729,187.54,52304.0
2022-02-18 09:40:00,202.77,202.93,202.44,202.78,19896.0,187.2999,187.4477,186.995,187.3091,19896.0
2022-02-18 09:50:00,202.65,202.8,201.53,202.03,14851.0,187.189,187.3276,186.1545,186.6163,14851.0
2022-02-18 10:00:00,201.98,202.51,201.97,202.14,13365.0,186.5701,187.0597,186.5609,186.7179,13365.0
2022-02-18 10:10:00,202.05,202.32,201.46,202.14,10907.0,186.6348,186.8842,186.0898,186.7179,10907.0
2022-02-18 10:20:00,202.06,202.37,201.83,202.23,6850.0,186.644,186.9304,186.4316,186.8011,6850.0
2022-02-18 10:30:00,202.06,202.33,201.83,202.24,9780.0,186.644,186.8934,186.4316,186.8103,9780.0
2022-02-18 10:40:00,202.22,202.35,201.62,201.67,9586.0,186.7918,186.9119,186.2376,186.2838,9586.0
2022-02-18 10:50:00,201.73,202.32,201.62,202.28,11634.0,186.3392,186.8842,186.2376,186.8473,11634.0
2022-02-18 11:00:00,202.22,202.7,202.22,202.61,14339.0,186.7918,187.2352,186.7918,187.1521,14339.0
2022-02-18 11:10:00,202.61,202.8,202.23,202.24,13981.0,187.1521,187.3276,186.8011,186.8103,13981.0
2022-02-18 11:20:00,202.31,202.61,202.2,202.58,19384.0,186.875,187.1521,186.7734,187.1244,19384.0
2022-02-18 11:30:00,202.6,202.75,202.2,202.23,19453.0,187.1428,187.2814,186.7734,186.8011,19453.0
2022-02-18 11:40:00,202.27,202.41,201.72,201.84,9515.0,186.838,186.9673,186.33,186.4408,9515.0
2022-02-18 11:50:00,201.76,201.76,201.1,201.14,11912.0,186.3669,186.3669,185.7573,185.7942,11912.0
2022-02-18 12:00:00,201.22,201.22,200.71,200.8,6646.0,185.8681,185.8681,185.397,185.4802,6646.0
2022-02-18 12:10:00,200.8,201.66,200.8,201.66,8190.0,185.4802,186.2746,185.4802,186.2746,8190.0
2022-02-18 12:20:00,201.68,201.71,201.21,201.71,10981.0,186.293,186.3207,185.8589,186.3207,10981.0
2022-02-18 12:30:00,201.63,201.84,201.52,201.71,17539.0,186.2468,186.4408,186.1452,186.3207,17539.0
2022-02-18 12:40:00,201.74,201.98,201.74,201.84,11429.0,186.3485,186.5701,186.3485,186.4408,11429.0
2022-02-18 12:50:00,201.9,202.05,201.65,201.78,21944.0,186.4962,186.6348,186.2653,186.3854,21944.0
2022-02-18 13:00:00,201.73,202.17,201.72,202.15,13539.0,186.3392,186.7456,186.33,186.7272,13539.0
2022-02-18 13:10:00,202.15,202.47,202.08,202.23,18490.0,186.7272,187.0228,186.6625,186.8011,18490.0
2022-02-18 13:20:00,202.15,202.41,202.07,202.19,14761.0,186.7272,186.9673,186.6533,186.7641,14761.0
2022-02-18 13:30:00,202.19,202.29,201.92,202.04,13973.0,186.7641,186.8565,186.5147,186.6256,13973.0
2022-02-18 13:40:00,202.12,202.21,201.97,202.01,8036.0,186.6995,186.7826,186.5609,186.5979,8036.0
2022-02-18 13:50:00,201.96,202.21,201.94,202.04,7966.0,186.5517,186.7826,186.5332,186.6256,7966.0
2022-02-18 14:00:00,202.01,202.16,201.89,202.03,13307.0,186.5979,186.7364,186.487,186.6163,13307.0
2022-02-18 14:10:00,202.01,202.36,202.01,202.23,13828.0,186.5979,186.9211,186.5979,186.8011,13828.0
2022-02-18 14:20:00,202.24,202.42,202.19,202.36,14484.0,186.8103,186.9766,186.7641,186.9211,14484.0
2022-02-18 14:30:00,202.36,202.44,202.24,202.31,16389.0,186.9211,186.995,186.8103,186.875,16389.0
2022-02-18 14:40:00,202.28,202.48,202.2,202.41,12416.0,186.8473,187.032,186.7734,186.9673,12416.0
2022-02-18 14:50:00,202.35,202.96,202.3,202.86,17409.0,186.9119,187.4754,186.8657,187.383,17409.0
2022-02-18 15:00:00,202.82,202.96,202.32,202.4,9335.0,187.3461,187.4754,186.8842,186.9581,9335.0
2022-02-18 15:10:00,202.51,202.57,202.18,202.24,9498.0,187.0597,187.1151,186.7549,186.8103,9498.0
2022-02-18 15:20:00,202.26,202.51,202.13,202.38,9535.0,186.8288,187.0597,186.7087,186.9396,9535.0
2022-02-18 15:30:00,202.31,202.4,201.94,202.31,15249.0,186.875,186.9581,186.5332,186.875,15249.0
2022-02-18 15:40:00,202.38,202.79,202.32,202.71,24598.0,186.9396,187.3183,186.8842,187.2444,24598.0
2022-02-18 15:50:00,202.64,202.74,202.29,202.6,78964.0,187.1798,187.2722,186.8565,187.1428,78964.0
2022-02-22 09:30:00,202.15,202.92,201.31,201.81,25373.0,186.7272,187.4384,185.9513,186.4131,25373.0
2022-02-22 09:40:00,201.45,202.24,201.15,201.93,10479.0,186.0806,186.8103,185.8035,186.524,10479.0
2022-02-22 09:50:00,201.93,202.8,201.73,202.8,11634.0,186.524,187.3276,186.3392,187.3276,11634.0
2022-02-22 10:00:00,202.6,202.73,201.74,201.99,9012.0,187.1428,187.2629,186.3485,186.5794,9012.0
2022-02-22 10:10:00,202.02,202.02,201.01,201.01,7796.0,186.6071,186.6071,185.6741,185.6741,7796.0
2022-02-22 10:20:00,201.12,201.63,200.93,201.63,10484.0,185.7758,186.2468,185.6002,186.2468,10484.0
2022-02-22 10:30:00,201.62,201.85,201.03,201.46,6655.0,186.2376,186.4501,185.6926,186.0898,6655.0
2022-02-22 10:40:00,201.45,201.57,201.16,201.24,4119.0,186.0806,186.1914,185.8127,185.8866,4119.0
2022-02-22 10:50:00,201.15,201.28,200.87,201.24,9900.0,185.8035,185.9235,185.5448,185.8866,9900.0
2022-02-22 11:00:00,201.31,201.96,201.28,201.8,7281.0,185.9513,186.5517,185.9235,186.4039,7281.0
2022-02-22 11:10:00,201.81,202.01,201.74,201.98,6004.0,186.4131,186.5979,186.3485,186.5701,6004.0
2022-02-22 11:20:00,202.15,202.55,202.0,202.5,6597.0,186.7272,187.0967,186.5886,187.0505,6597.0
2022-02-22 11:30:00,202.39,202.39,201.86,201.86,9258.0,186.9489,186.9489,186.4593,186.4593,9258.0
2022-02-22 11:40:00,201.94,202.4,201.94,202.3,5646.0,186.5332,186.9581,186.5332,186.8657,5646.0
2022-02-22 11:50:00,202.29,202.7,202.29,202.7,9448.0,186.8565,187.2352,186.8565,187.2352,9448.0
2022-02-22 12:00:00,202.62,202.93,202.6,202.8,9705.0,187.1613,187.4477,187.1428,187.3276,9705.0
2022-02-22 12:10:00,202.76,203.0,202.68,202.75,7708.0,187.2906,187.5123,187.2167,187.2814,7708.0
2022-02-22 12:20:00,202.76,202.98,202.32,202.33,8938.0,187.2906,187.4938,186.8842,186.8934,8938.0
2022-02-22 12:30:00,202.33,202.49,202.12,202.16,8100.0,186.8934,187.0412,186.6995,186.7364,8100.0
2022-02-22 12:40:00,202.2,202.22,201.86,201.86,4653.0,186.7734,186.7918,186.4593,186.4593,4653.0
2022-02-22 12:50:00,201.88,201.96,201.51,201.51,3311.0,186.4778,186.5517,186.136,186.136,3311.0
2022-02-22 13:00:00,201.47,201.57,201.39,201.53,2169.0,186.099,186.1914,186.0252,186.1545,2169.0
2022-02-22 13:10:00,201.58,201.62,201.01,201.11,4685.0,186.2007,186.2376,185.6741,185.7665,4685.0
2022-02-22 13:20:00,201.26,201.49,201.22,201.49,4459.0,185.9051,186.1175,185.8681,186.1175,4459.0
2022-02-22 13:30:00,201.44,201.46,201.22,201.22,3689.0,186.0713,186.0898,185.8681,185.8681,3689.0
2022-02-22 13:40:00,201.28,201.46,201.11,201.13,5542.0,185.9235,186.0898,185.7665,185.785,5542.0
2022-02-22 13:50:00,201.09,201.21,200.98,201.21,7098.0,185.748,185.8589,185.6464,185.8589,7098.0
2022-02-22 14:00:00,201.22,201.22,200.77,200.78,4133.0,185.8681,185.8681,185.4525,185.4617,4133.0
2022-02-22 14:10:00,200.85,201.21,200.77,201.15,6606.0,185.5264,185.8589,185.4525,185.8035,6606.0
2022-02-22 14:20:00,201.14,201.41,200.88,201.09,5449.0,185.7942,186.0436,185.5541,185.748,5449.0
2022-02-22 14:30:00,201.08,201.3,201.03,201.09,3930.0,185.7388,185.942,185.6926,185.748,3930.0
2022-02-22 14:40:00,201.09,201.68,201.08,201.68,6751.0,185.748,186.293,185.7388,186.293,6751.0
2022-02-22 14:50:00,201.78,201.78,201.54,201.74,9251.0,186.3854,186.3854,186.1637,186.3485,9251.0
2022-02-22 15:00:00,201.76,201.82,201.39,201.4,7913.0,186.3669,186.4223,186.0252,186.0344,7913.0
2022-02-22 15:10:00,201.42,201.88,201.39,201.77,8869.0,186.0529,186.4778,186.0252,186.3762,8869.0
2022-02-22 15:20:00,201.76,202.3,201.76,202.13,7889.0,186.3669,186.8657,186.3669,186.7087,7889.0
2022-02-22 15:30:00,202.13,202.5,201.89,202.41,14751.0,186.7087,187.0505,186.487,186.9673,14751.0
2022-02-22 15:40:00,202.43,202.43,201.58,201.61,19041.0,186.9858,186.9858,186.2007,186.2284,19041.0
2022-02-22 15:50:00,201.55,202.15,201.35,202.09,69465.0,186.1729,186.7272,185.9882,186.6717,69465.0
2022-02-23 09:30:00,202.62,202.62,201.02,201.31,15420.0,187.1613,187.1613,185.6834,185.9513,15420.0
2022-02-23 09:40:00,201.17,202.24,201.17,202.03,9879.0,185.8219,186.8103,185.8219,186.6163,9879.0
2022-02-23 09:50:00,202.25,202.45,201.77,202.15,7992.0,186.8195,187.0043,186.3762,186.7272,7992.0
2022-02-23 10:00:00,202.0,202.01,201.59,201.76,8362.0,186.5886,186.5979,186.2099,186.3669,8362.0
2022-02-23 10:10:00,201.63,201.96,201.33,201.8,10577.0,186.2468,186.5517,185.9697,186.4039,10577.0
2022-02-23 10:20:00,201.7,202.1,201.3,201.67,13457.0,186.3115,186.681,185.942,186.2838,13457.0
2022-02-23 10:30:00,201.46,201.72,201.38,201.6,6837.0,186.0898,186.33,186.0159,186.2191,6837.0
2022-02-23 10:40:00,201.7,202.07,201.7,202.0,9017.0,186.3115,186.6533,186.3115,186.5886,9017.0
2022-02-23 10:50:00,202.06,202.38,201.87,201.88,9299.0,186.644,186.9396,186.4685,186.4778,9299.0
2022-02-23 11:00:00,201.94,202.21,201.81,201.89,8180.0,186.5332,186.7826,186.4131,186.487,8180.0
2022-02-23 11:10:00,201.89,202.32,201.78,202.28,5119.0,186.487,186.8842,186.3854,186.8473,5119.0
2022-02-23 11:20:00,202.19,202.4,202.03,202.12,9395.0,186.7641,186.9581,186.6163,186.6995,9395.0
2022-02-23 11:30:00,202.09,202.15,201.5,201.51,7012.0,186.6717,186.7272,186.1268,186.136,7012.0
2022-02-23 11:40:00,201.55,202.29,201.49,202.24,11085.0,186.1729,186.8565,186.1175,186.8103,11085.0
2022-02-23 11:50:00,202.22,202.22,201.81,201.93,3850.0,186.7918,186.7918,186.4131,186.524,3850.0
2022-02-23 12:00:00,201.85,201.85,201.54,201.69,7418.0,186.4501,186.4501,186.1637,186.3023,7418.0
2022-02-23 12:10:00,201.75,202.13,201.68,202.08,9880.0,186.3577,186.7087,186.293,186.6625,9880.0
2022-02-23 12:20:00,202.15,202.5,202.03,202.47,7226.0,186.7272,187.0505,186.6163,187.0228,7226.0
2022-02-23 12:30:00,202.5,202.79,202.29,202.33,7692.0,187.0505,187.3183,186.8565,186.8934,7692.0
2022-02-23 12:40:00,202.25,202.55,202.21,202.3,6332.0,186.8195,187.0967,186.7826,186.8657,6332.0
2022-02-23 12:50:00,202.35,202.8,202.26,202.73,13899.0,186.9119,187.3276,186.8288,187.2629,13899.0
2022-02-23 13:00:00,202.76,202.76,202.47,202.6,5323.0,187.2906,187.2906,187.0228,187.1428,5323.0
2022-02-23 13:10:00,202.6,202.74,202.39,202.74,5105.0,187.1428,187.2722,186.9489,187.2722,5105.0
2022-02-23 13:20:00,202.71,202.83,202.57,202.69,6456.0,187.2444,187.3553,187.1151,187.226,6456.0
2022-02-23 13:30:00,202.67,202.79,202.39,202.64,8072.0,187.2075,187.3183,186.9489,187.1798,8072.0
2022-02-23 13:40:00,202.67,203.27,202.66,203.11,8397.0,187.2075,187.7617,187.1983,187.6139,8397.0
2022-02-23 13:50:00,203.02,203.16,202.91,203.12,10621.0,187.5308,187.6601,187.4292,187.6232,10621.0
2022-02-23 14:00:00,203.06,203.13,202.82,202.82,10649.0,187.5677,187.6324,187.3461,187.3461,10649.0
2022-02-23 14:10:00,202.84,203.16,202.79,203.08,6423.0,187.3645,187.6601,187.3183,187.5862,6423.0
2022-02-23 14:20:00,203.02,203.07,202.82,203.07,8526.0,187.5308,187.577,187.3461,187.577,8526.0
2022-02-23 14:30:00,203.11,203.29,203.11,203.22,7137.0,187.6139,187.7802,187.6139,187.7155,7137.0
2022-02-23 14:40:00,203.16,203.23,202.88,202.98,26060.0,187.6601,187.7248,187.4015,187.4938,26060.0
2022-02-23 14:50:00,203.01,203.18,202.95,203.02,19276.0,187.5216,187.6786,187.4661,187.5308,19276.0
2022-02-23 15:00:00,203.02,203.04,202.52,202.59,18700.0,187.5308,187.5493,187.0689,187.1336,18700.0
2022-02-23 15:10:00,202.61,202.87,202.26,202.86,19638.0,187.1521,187.3922,186.8288,187.383,19638.0
2022-02-23 15:20:00,202.86,203.19,202.73,203.13,21456.0,187.383,187.6878,187.2629,187.6324,21456.0
2022-02-23 15:30:00,203.07,203.12,202.66,202.83,22044.0,187.577,187.6232,187.1983,187.3553,22044.0
2022-02-23 15:40:00,202.81,203.12,202.8,202.97,34996.0,187.3368,187.6232,187.3276,187.4846,34996.0
2022-02-23 15:50:00,202.97,203.05,202.39,202.59,69193.0,187.4846,187.5585,186.9489,187.1336,69193.0
2022-02-24 09:30:00,201.07,202.33,199.84,200.0,26832.0,185.7296,186.8934,184.5934,184.7412,26832.0
2022-02-24 09:40:00,200.28,201.06,199.62,200.11,11241.0,184.9998,185.7203,184.3902,184.8428,11241.0
2022-02-24 09:50:00,200.06,200.49,198.73,199.86,35111.0,184.7966,185.1938,183.5681,184.6119,35111.0
2022-02-24 10:00:00,199.93,200.1,198.55,198.62,19092.0,184.6765,184.8336,183.4018,183.4665,19092.0
2022-02-24 10:10:00,198.74,198.88,197.85,198.06,22841.0,183.5773,183.7067,182.7552,182.9492,22841.0
2022-02-24 10:20:00,198.07,198.11,196.8,197.06,27682.0,182.9584,182.9954,181.7853,182.0255,27682.0
2022-02-24 10:30:00,196.97,197.44,196.59,196.59,22985.0,181.9424,182.3765,181.5914,181.5914,22985.0
2022-02-24 10:40:00,196.58,197.08,196.18,196.4,23186.0,181.5821,182.044,181.2126,181.4159,23186.0
2022-02-24 10:50:00,196.3,196.7,195.51,195.73,14691.0,181.3235,181.693,180.5938,180.797,14691.0
2022-02-24 11:00:00,195.87,196.16,195.46,195.63,17772.0,180.9263,181.1942,180.5476,180.7046,17772.0
2022-02-24 11:10:00,195.54,195.66,195.25,195.47,17471.0,180.6215,180.7323,180.3536,180.5568,17471.0
2022-02-24 11:20:00,195.29,195.81,195.21,195.31,12161.0,180.3905,180.8709,180.3167,180.409,12161.0
2022-02-24 11:30:00,195.32,195.55,194.82,195.22,9180.0,180.4183,180.6307,179.9564,180.3259,9180.0
2022-02-24 11:40:00,195.09,195.67,194.93,195.67,11727.0,180.2058,180.7416,180.058,180.7416,11727.0
2022-02-24 11:50:00,195.57,196.91,195.57,196.62,24326.0,180.6492,181.887,180.6492,181.6191,24326.0
2022-02-24 12:00:00,196.52,196.64,195.52,195.71,5522.0,181.5267,181.6375,180.603,180.7785,5522.0
2022-02-24 12:10:00,195.59,195.71,195.42,195.68,5311.0,180.6677,180.7785,180.5106,180.7508,5311.0
2022-02-24 12:20:00,195.69,195.69,195.3,195.46,7570.0,180.76,180.76,180.3998,180.5476,7570.0
2022-02-24 12:30:00,195.39,195.39,194.37,194.42,7923.0,180.4829,180.4829,179.5407,179.5869,7923.0
2022-02-24 12:40:00,194.45,195.58,194.4,195.53,8666.0,179.6146,180.6584,179.5684,180.6122,8666.0
2022-02-24 12:50:00,195.6,195.75,194.82,194.82,21308.0,180.6769,180.8155,179.9564,179.9564,21308.0
2022-02-24 13:00:00,194.85,194.88,194.32,194.52,9170.0,179.9841,180.0118,179.4946,179.6793,9170.0
2022-02-24 13:10:00,194.48,194.66,194.22,194.38,6865.0,179.6423,179.8086,179.4022,179.55,6865.0
2022-02-24 13:20:00,194.29,194.31,193.51,193.86,39858.0,179.4668,179.4853,178.7463,179.0696,39858.0
2022-02-24 13:30:00,193.86,194.41,193.6,193.65,11995.0,179.0696,179.5777,178.8295,178.8757,11995.0
2022-02-24 13:40:00,193.58,194.37,193.09,194.37,11077.0,178.811,179.5407,178.3584,179.5407,11077.0
2022-02-24 13:50:00,194.38,194.67,194.14,194.27,13357.0,179.55,179.8178,179.3283,179.4484,13357.0
2022-02-24 14:00:00,194.33,194.83,194.23,194.24,20556.0,179.5038,179.9656,179.4114,179.4207,20556.0
2022-02-24 14:10:00,194.25,194.88,194.25,194.88,5950.0,179.4299,180.0118,179.4299,180.0118,5950.0
2022-02-24 14:20:00,194.96,195.14,194.84,194.98,11139.0,180.0857,180.252,179.9749,180.1042,11139.0
2022-02-24 14:30:00,194.85,195.19,194.84,194.9,13059.0,179.9841,180.2982,179.9749,180.0303,13059.0
2022-02-24 14:40:00,194.89,195.11,194.73,195.05,9752.0,180.0211,180.2243,179.8733,180.1689,9752.0
2022-02-24 14:50:00,195.01,195.2,194.81,195.18,10766.0,180.1319,180.3074,179.9472,180.2889,10766.0
2022-02-24 15:00:00,195.16,195.75,195.12,195.75,14500.0,180.2705,180.8155,180.2335,180.8155,14500.0
2022-02-24 15:10:00,195.75,196.14,195.56,195.69,24537.0,180.8155,181.1757,180.6399,180.76,24537.0
2022-02-24 15:20:00,195.62,196.0,195.44,195.61,28775.0,180.6954,181.0464,180.5291,180.6861,28775.0
2022-02-24 15:30:00,195.53,196.18,195.33,196.02,35683.0,180.6122,181.2126,180.4275,181.0649,35683.0
2022-02-24 15:40:00,196.05,196.5,196.02,196.22,47509.0,181.0926,181.5082,181.0649,181.2496,47509.0
2022-02-24 15:50:00,196.39,197.29,196.39,196.82,96714.0,181.4066,182.238,181.4066,181.8038,96714.0
2022-02-25 09:30:00,198.51,200.41,198.02,200.4,21297.0,183.3649,185.1199,182.9123,185.1107,21297.0
2022-02-25 09:40:00,200.51,200.73,199.62,199.63,19214.0,185.2123,185.4155,184.3902,184.3994,19214.0
2022-02-25 09:50:00,199.82,199.94,199.41,199.8,10234.0,184.5749,184.6858,184.1962,184.5565,10234.0
2022-02-25 10:00:00,199.85,200.79,199.85,200.59,22023.0,184.6026,185.4709,184.6026,185.2862,22023.0
2022-02-25 10:10:00,200.42,200.65,200.13,200.54,8420.0,185.1292,185.3416,184.8613,185.24,8420.0
2022-02-25 10:20:00,200.66,201.0,200.27,200.86,13917.0,185.3508,185.6649,184.9906,185.5356,13917.0
2022-02-25 10:30:00,201.14,201.61,201.01,201.61,3865.0,185.7942,186.2284,185.6741,186.2284,3865.0
2022-02-25 10:40:00,201.61,201.75,201.19,201.51,11322.0,186.2284,186.3577,185.8404,186.136,11322.0
2022-02-25 10:50:00,201.42,201.92,201.41,201.76,7255.0,186.0529,186.5147,186.0436,186.3669,7255.0
2022-02-25 11:00:00,201.72,202.62,201.72,202.51,8543.0,186.33,187.1613,186.33,187.0597,8543.0
2022-02-25 11:10:00,202.41,202.58,202.11,202.21,6749.0,186.9673,187.1244,186.6902,186.7826,6749.0
2022-02-25 11:20:00,202.22,202.29,201.83,201.86,9309.0,186.7918,186.8565,186.4316,186.4593,9309.0
2022-02-25 11:30:00,201.84,202.19,201.8,202.17,8392.0,186.4408,186.7641,186.4039,186.7456,8392.0
2022-02-25 11:40:00,202.17,202.23,201.94,201.94,4895.0,186.7456,186.8011,186.5332,186.5332,4895.0
2022-02-25 11:50:00,201.87,202.21,201.8,202.05,6438.0,186.4685,186.7826,186.4039,186.6348,6438.0
2022-02-25 12:00:00,202.0,202.36,201.87,202.29,6356.0,186.5886,186.9211,186.4685,186.8565,6356.0
2022-02-25 12:10:00,202.26,202.87,202.25,202.43,11366.0,186.8288,187.3922,186.8195,186.9858,11366.0
2022-02-25 12:20:00,202.45,202.95,202.39,202.92,11686.0,187.0043,187.4661,186.9489,187.4384,11686.0
2022-02-25 12:30:00,202.83,203.05,202.74,202.87,7342.0,187.3553,187.5585,187.2722,187.3922,7342.0
2022-02-25 12:40:00,202.87,203.18,202.72,202.77,41935.0,187.3922,187.6786,187.2537,187.2999,41935.0
2022-02-25 12:50:00,202.79,203.54,202.78,203.13,31138.0,187.3183,188.0111,187.3091,187.6324,31138.0
2022-02-25 13:00:00,203.11,203.15,202.76,202.91,10969.0,187.6139,187.6509,187.2906,187.4292,10969.0
2022-02-25 13:10:00,202.93,202.97,202.48,202.6,13267.0,187.4477,187.4846,187.032,187.1428,13267.0
2022-02-25 13:20:00,202.61,203.28,202.5,203.15,12941.0,187.1521,187.771,187.0505,187.6509,12941.0
2022-02-25 13:30:00,203.2,203.44,202.9,202.96,6393.0,187.6971,187.9188,187.4199,187.4754,6393.0
2022-02-25 13:40:00,203.12,203.66,203.12,203.41,16255.0,187.6232,188.122,187.6232,187.891,16255.0
2022-02-25 13:50:00,203.51,203.67,203.26,203.34,14268.0,187.9834,188.1312,187.7525,187.8264,14268.0
2022-02-25 14:00:00,203.25,203.4,203.2,203.31,7480.0,187.7432,187.8818,187.6971,187.7987,7480.0
2022-02-25 14:10:00,203.33,203.57,203.23,203.31,9678.0,187.8171,188.0388,187.7248,187.7987,9678.0
2022-02-25 14:20:00,203.27,203.31,203.14,203.25,5117.0,187.7617,187.7987,187.6416,187.7432,5117.0
2022-02-25 14:30:00,203.29,203.3,202.75,202.75,6516.0,187.7802,187.7894,187.2814,187.2814,6516.0
2022-02-25 14:40:00,202.71,202.93,202.57,202.83,12267.0,187.2444,187.4477,187.1151,187.3553,12267.0
2022-02-25 14:50:00,202.83,203.24,202.59,202.98,9334.0,187.3553,187.734,187.1336,187.4938,9334.0
2022-02-25 15:00:00,202.97,203.14,202.73,203.03,8244.0,187.4846,187.6416,187.2629,187.54,8244.0
2022-02-25 15:10:00,203.05,203.36,202.88,203.31,7894.0,187.5585,187.8449,187.4015,187.7987,7894.0
2022-02-25 15:20:00,203.38,203.71,203.33,203.44,22604.0,187.8633,188.1682,187.8171,187.9188,22604.0
2022-02-25 15:30:00,203.45,203.78,203.03,203.42,35205.0,187.928,188.2328,187.54,187.9003,35205.0
2022-02-25 15:40:00,203.49,203.92,203.46,203.85,32629.0,187.9649,188.3621,187.9372,188.2975,32629.0
2022-02-25 15:50:00,203.95,204.59,203.93,204.33,132636.0,188.3898,188.981,188.3714,188.7408,132636.0
2022-02-28 09:30:00,201.61,201.61,200.3,201.25,41553.0,186.2284,186.2284,185.0183,185.8958,41553.0
2022-02-28 09:40:00,201.55,202.65,201.2,202.64,15131.0,186.1729,187.189,185.8496,187.1798,15131.0
2022-02-28 09:50:00,202.8,203.16,201.74,202.48,12838.0,187.3276,187.6601,186.3485,187.032,12838.0
2022-02-28 10:00:00,202.2,202.91,202.2,202.48,9801.0,186.7734,187.4292,186.7734,187.032,9801.0
2022-02-28 10:10:00,202.48,203.14,202.25,202.4,12806.0,187.032,187.6416,186.8195,186.9581,12806.0
2022-02-28 10:20:00,202.46,202.6,201.97,201.99,10319.0,187.0135,187.1428,186.5609,186.5794,10319.0
2022-02-28 10:30:00,202.06,202.53,201.72,202.07,13729.0,186.644,187.0782,186.33,186.6533,13729.0
2022-02-28 10:40:00,202.21,202.56,201.91,202.34,7457.0,186.7826,187.1059,186.5055,186.9027,7457.0
2022-02-28 10:50:00,202.56,202.56,201.89,202.44,14057.0,187.1059,187.1059,186.487,186.995,14057.0
2022-02-28 11:00:00,202.47,202.77,202.31,202.77,8736.0,187.0228,187.2999,186.875,187.2999,8736.0
2022-02-28 11:10:00,202.8,203.04,202.55,202.9,8523.0,187.3276,187.5493,187.0967,187.4199,8523.0
2022-02-28 11:20:00,202.88,203.03,202.64,202.7,8056.0,187.4015,187.54,187.1798,187.2352,8056.0
2022-02-28 11:30:00,202.66,203.1,202.41,202.41,8512.0,187.1983,187.6047,186.9673,186.9673,8512.0
2022-02-28 11:40:00,202.41,202.42,201.82,201.84,8511.0,186.9673,186.9766,186.4223,186.4408,8511.0
2022-02-28 11:50:00,201.82,202.47,201.82,202.19,7627.0,186.4223,187.0228,186.4223,186.7641,7627.0
2022-02-28 12:00:00,202.39,202.7,202.35,202.36,11621.0,186.9489,187.2352,186.9119,186.9211,11621.0
2022-02-28 12:10:00,202.46,202.55,202.07,202.28,8045.0,187.0135,187.0967,186.6533,186.8473,8045.0
2022-02-28 12:20:00,202.28,202.39,202.02,202.03,5116.0,186.8473,186.9489,186.6071,186.6163,5116.0
2022-02-28 12:30:00,202.1,202.14,201.79,201.95,7513.0,186.681,186.7179,186.3946,186.5424,7513.0
2022-02-28 12:40:00,201.91,202.03,201.54,201.74,10514.0,186.5055,186.6163,186.1637,186.3485,10514.0
2022-02-28 12:50:00,201.79,201.93,201.42,201.45,6602.0,186.3946,186.524,186.0529,186.0806,6602.0
2022-02-28 13:00:00,201.45,201.89,201.44,201.81,8202.0,186.0806,186.487,186.0713,186.4131,8202.0
2022-02-28 13:10:00,201.9,202.09,201.69,201.77,7429.0,186.4962,186.6717,186.3023,186.3762,7429.0
2022-02-28 13:20:00,201.74,201.74,201.4,201.45,5875.0,186.3485,186.3485,186.0344,186.0806,5875.0
2022-02-28 13:30:00,201.35,201.35,200.97,201.08,6921.0,185.9882,185.9882,185.6372,185.7388,6921.0
2022-02-28 13:40:00,201.09,201.38,201.09,201.31,8290.0,185.748,186.0159,185.748,185.9513,8290.0
2022-02-28 13:50:00,201.31,201.96,201.31,201.87,8935.0,185.9513,186.5517,185.9513,186.4685,8935.0
2022-02-28 14:00:00,201.75,201.84,200.84,200.9,6808.0,186.3577,186.4408,185.5171,185.5725,6808.0
2022-02-28 14:10:00,200.74,200.92,200.5,200.89,15432.0,185.4247,185.591,185.2031,185.5633,15432.0
2022-02-28 14:20:00,200.99,201.23,200.81,201.08,7170.0,185.6557,185.8774,185.4894,185.7388,7170.0
2022-02-28 14:30:00,201.11,201.57,200.99,201.36,8659.0,185.7665,186.1914,185.6557,185.9974,8659.0
2022-02-28 14:40:00,201.31,201.59,201.15,201.25,11449.0,185.9513,186.2099,185.8035,185.8958,11449.0
2022-02-28 14:50:00,201.29,201.8,201.23,201.61,20640.0,185.9328,186.4039,185.8774,186.2284,20640.0
2022-02-28 15:00:00,201.61,201.74,201.37,201.69,12535.0,186.2284,186.3485,186.0067,186.3023,12535.0
2022-02-28 15:10:00,201.68,201.85,201.52,201.8,24217.0,186.293,186.4501,186.1452,186.4039,24217.0
2022-02-28 15:20:00,201.86,202.22,201.73,201.78,22666.0,186.4593,186.7918,186.3392,186.3854,22666.0
2022-02-28 15:30:00,201.7,201.75,201.1,201.3,16150.0,186.3115,186.3577,185.7573,185.942,16150.0
2022-02-28 15:40:00,201.32,202.24,201.3,202.24,38644.0,185.9605,186.8103,185.942,186.8103,38644.0
2022-02-28 15:50:00,202.23,202.91,202.12,202.27,124932.0,186.8011,187.4292,186.6995,186.838,124932.0
2022-03-01 09:30:00,202.2,203.98,201.78,203.96,20789.0,186.7734,188.4176,186.3854,188.3991,20789.0
2022-03-01 09:40:00,203.92,204.49,203.3,203.75,21779.0,188.3621,188.8886,187.7894,188.2051,21779.0
2022-03-01 09:50:00,203.81,203.9,203.08,203.08,10034.0,188.2605,188.3437,187.5862,187.5862,10034.0
2022-03-01 10:00:00,203.08,204.27,203.07,203.88,11602.0,187.5862,188.6854,187.577,188.3252,11602.0
2022-03-01 10:10:00,204.2,204.66,203.87,204.34,12922.0,188.6208,189.0457,188.3159,188.7501,12922.0
2022-03-01 10:20:00,204.34,204.68,203.84,204.25,15750.0,188.7501,189.0641,188.2882,188.667,15750.0
2022-03-01 10:30:00,204.4,204.88,204.32,204.7,10476.0,188.8055,189.2489,188.7316,189.0826,10476.0
2022-03-01 10:40:00,204.8,205.44,204.56,205.4,17995.0,189.175,189.7662,188.9533,189.7292,17995.0
2022-03-01 10:50:00,205.43,205.78,205.04,205.33,20242.0,189.7569,190.0802,189.3967,189.6646,20242.0
2022-03-01 11:00:00,205.32,205.73,205.23,205.64,14389.0,189.6553,190.034,189.5722,189.9509,14389.0
2022-03-01 11:10:00,205.77,205.78,205.47,205.48,14370.0,190.071,190.0802,189.7939,189.8031,14370.0
2022-03-01 11:20:00,205.49,205.9,205.46,205.9,8513.0,189.8123,190.1911,189.7846,190.1911,8513.0
2022-03-01 11:30:00,205.9,205.99,204.98,205.18,27386.0,190.1911,190.2742,189.3413,189.526,27386.0
2022-03-01 11:40:00,205.21,205.33,204.53,204.59,18367.0,189.5537,189.6646,188.9256,188.981,18367.0
2022-03-01 11:50:00,204.65,205.01,204.5,204.96,14086.0,189.0364,189.369,188.8979,189.3228,14086.0
2022-03-01 12:00:00,204.9,205.34,204.69,205.34,8251.0,189.2674,189.6738,189.0734,189.6738,8251.0
2022-03-01 12:10:00,205.35,205.46,204.79,205.26,17033.0,189.683,189.7846,189.1658,189.5999,17033.0
2022-03-01 12:20:00,205.24,205.46,205.16,205.45,7260.0,189.5814,189.7846,189.5075,189.7754,7260.0
2022-03-01 12:30:00,205.49,206.07,205.49,205.66,43617.0,189.8123,190.3481,189.8123,189.9694,43617.0
2022-03-01 12:40:00,205.65,205.96,205.64,205.86,13704.0,189.9601,190.2465,189.9509,190.1541,13704.0
2022-03-01 12:50:00,205.71,205.77,205.35,205.65,9705.0,190.0156,190.071,189.683,189.9601,9705.0
2022-03-01 13:00:00,205.57,205.94,205.48,205.68,8816.0,189.8862,190.228,189.8031,189.9879,8816.0
2022-03-01 13:10:00,205.71,205.78,205.5,205.5,8689.0,190.0156,190.0802,189.8216,189.8216,8689.0
2022-03-01 13:20:00,205.56,205.6,204.87,205.24,14448.0,189.877,189.914,189.2397,189.5814,14448.0
2022-03-01 13:30:00,205.17,205.52,204.83,205.45,24758.0,189.5168,189.8401,189.2027,189.7754,24758.0
2022-03-01 13:40:00,205.5,206.02,205.5,205.79,16279.0,189.8216,190.3019,189.8216,190.0895,16279.0
2022-03-01 13:50:00,205.74,205.75,205.4,205.58,16127.0,190.0433,190.0525,189.7292,189.8955,16127.0
2022-03-01 14:00:00,205.54,205.56,204.83,204.98,18677.0,189.8585,189.877,189.2027,189.3413,18677.0
2022-03-01 14:10:00,204.99,205.44,204.92,205.31,19033.0,189.3505,189.7662,189.2858,189.6461,19033.0
2022-03-01 14:20:00,205.47,205.94,205.37,205.82,8576.0,189.7939,190.228,189.7015,190.1172,8576.0
2022-03-01 14:30:00,205.8,205.96,205.69,205.91,9365.0,190.0987,190.2465,189.9971,190.2003,9365.0
2022-03-01 14:40:00,205.92,206.12,205.67,205.73,15682.0,190.2095,190.3943,189.9786,190.034,15682.0
2022-03-01 14:50:00,205.66,205.71,205.39,205.52,25340.0,189.9694,190.0156,189.72,189.8401,25340.0
2022-03-01 15:00:00,205.51,206.13,205.51,205.73,18842.0,189.8308,190.4035,189.8308,190.034,18842.0
2022-03-01 15:10:00,205.73,205.81,205.31,205.37,18664.0,190.034,190.1079,189.6461,189.7015,18664.0
2022-03-01 15:20:00,205.37,205.67,205.24,205.43,16161.0,189.7015,189.9786,189.5814,189.7569,16161.0
2022-03-01 15:30:00,205.45,205.77,205.19,205.61,35661.0,189.7754,190.071,189.5352,189.9232,35661.0
2022-03-01 15:40:00,205.58,205.83,204.8,204.82,33581.0,189.8955,190.1264,189.175,189.1935,33581.0
2022-03-01 15:50:00,204.65,205.32,204.43,204.86,154656.0,189.0364,189.6553,188.8332,189.2304,154656.0
2022-03-02 09:30:00,203.57,204.97,203.15,203.63,27643.0,188.0388,189.332,187.6509,188.0943,27643.0
2022-03-02 09:40:00,203.63,204.5,203.62,204.22,15090.0,188.0943,188.8979,188.085,188.6392,15090.0
2022-03-02 09:50:00,204.34,205.03,203.95,205.03,19111.0,188.7501,189.3874,188.3898,189.3874,19111.0
2022-03-02 10:00:00,204.98,205.69,204.84,204.84,15866.0,189.3413,189.9971,189.2119,189.2119,15866.0
2022-03-02 10:10:00,204.97,205.52,204.85,205.28,18901.0,189.332,189.8401,189.2212,189.6184,18901.0
2022-03-02 10:20:00,205.33,206.0,205.05,205.49,29147.0,189.6646,190.2834,189.4059,189.8123,29147.0
2022-03-02 10:30:00,205.33,205.87,204.97,205.55,15920.0,189.6646,190.1634,189.332,189.8678,15920.0
2022-03-02 10:40:00,205.6,205.73,205.39,205.64,24945.0,189.914,190.034,189.72,189.9509,24945.0
2022-03-02 10:50:00,205.52,205.77,205.25,205.55,26815.0,189.8401,190.071,189.5907,189.8678,26815.0
2022-03-02 11:00:00,205.56,205.92,205.28,205.75,37279.0,189.877,190.2095,189.6184,190.0525,37279.0
2022-03-02 11:10:00,205.76,206.02,205.49,205.56,20310.0,190.0617,190.3019,189.8123,189.877,20310.0
2022-03-02 11:20:00,205.56,206.24,205.51,206.24,14626.0,189.877,190.5051,189.8308,190.5051,14626.0
2022-03-02 11:30:00,206.24,206.75,205.95,206.18,11514.0,190.5051,190.9762,190.2373,190.4497,11514.0
2022-03-02 11:40:00,206.23,206.56,206.18,206.3,13092.0,190.4959,190.8007,190.4497,190.5605,13092.0
2022-03-02 11:50:00,206.3,206.64,206.21,206.43,11546.0,190.5605,190.8746,190.4774,190.6806,11546.0
2022-03-02 12:00:00,206.5,206.74,206.38,206.74,11981.0,190.7453,190.967,190.6344,190.967,11981.0
2022-03-02 12:10:00,206.74,206.88,206.32,206.64,12013.0,190.967,191.0963,190.579,190.8746,12013.0
2022-03-02 12:20:00,206.59,206.74,206.28,206.66,13057.0,190.8284,190.967,190.5421,190.8931,13057.0
2022-03-02 12:30:00,206.61,206.99,206.61,206.9,12650.0,190.8469,191.1979,190.8469,191.1148,12650.0
2022-03-02 12:40:00,206.97,206.97,206.64,206.77,12026.0,191.1794,191.1794,190.8746,190.9947,12026.0
2022-03-02 12:50:00,206.76,206.99,206.6,206.89,12345.0,190.9855,191.1979,190.8377,191.1055,12345.0
2022-03-02 13:00:00,206.9,207.27,206.79,207.05,14457.0,191.1148,191.4565,191.0132,191.2533,14457.0
2022-03-02 13:10:00,207.04,207.18,206.82,206.93,9206.0,191.2441,191.3734,191.0409,191.1425,9206.0
2022-03-02 13:20:00,206.96,207.39,206.87,207.34,11904.0,191.1702,191.5674,191.0871,191.5212,11904.0
2022-03-02 13:30:00,207.28,207.95,207.23,207.84,9992.0,191.4658,192.0847,191.4196,191.9831,9992.0
2022-03-02 13:40:00,207.88,208.23,207.88,208.22,15148.0,192.02,192.3433,192.02,192.3341,15148.0
2022-03-02 13:50:00,208.28,208.47,208.13,208.35,10874.0,192.3895,192.565,192.2509,192.4541,10874.0
2022-03-02 14:00:00,208.36,208.65,208.25,208.49,7494.0,192.4634,192.7313,192.3618,192.5835,7494.0
2022-03-02 14:10:00,208.48,208.67,208.18,208.3,12547.0,192.5742,192.7497,192.2971,192.408,12547.0
2022-03-02 14:20:00,208.27,208.39,207.77,208.03,13973.0,192.3803,192.4911,191.9184,192.1586,13973.0
2022-03-02 14:30:00,208.06,208.56,207.89,208.46,12372.0,192.1863,192.6481,192.0292,192.5558,12372.0
2022-03-02 14:40:00,208.45,208.57,207.89,208.09,15404.0,192.5465,192.6574,192.0292,192.214,15404.0
2022-03-02 14:50:00,208.09,208.23,207.7,207.79,12226.0,192.214,192.3433,191.8537,191.9369,12226.0
2022-03-02 15:00:00,207.89,208.3,207.81,208.17,20120.0,192.0292,192.408,191.9553,192.2879,20120.0
2022-03-02 15:10:00,208.08,208.47,208.05,208.44,15142.0,192.2047,192.565,192.177,192.5373,15142.0
2022-03-02 15:20:00,208.38,208.54,208.12,208.54,10704.0,192.4819,192.6297,192.2417,192.6297,10704.0
2022-03-02 15:30:00,208.53,208.69,208.01,208.03,23796.0,192.6204,192.7682,192.1401,192.1586,23796.0
2022-03-02 15:40:00,208.07,208.75,208.06,208.74,26655.0,192.1955,192.8236,192.1863,192.8144,26655.0
2022-03-02 15:50:00,208.79,208.94,208.0,208.04,88138.0,192.8606,192.9991,192.1308,192.1678,88138.0
2022-03-03 09:30:00,208.87,209.67,208.66,209.26,13565.0,192.9345,193.6734,192.7405,193.2947,13565.0
2022-03-03 09:40:00,209.21,210.2,209.2,209.78,8815.0,193.2485,194.163,193.2393,193.775,8815.0
2022-03-03 09:50:00,210.09,210.1,209.62,209.83,6708.0,194.0614,194.0706,193.6273,193.8212,6708.0
2022-03-03 10:00:00,209.81,210.01,209.13,209.79,8060.0,193.8028,193.9875,193.1746,193.7843,8060.0
2022-03-03 10:10:00,209.73,210.38,209.72,210.09,9979.0,193.7289,194.3293,193.7196,194.0614,9979.0
2022-03-03 10:20:00,210.25,210.41,210.02,210.02,8299.0,194.2092,194.357,193.9967,193.9967,8299.0
2022-03-03 10:30:00,209.87,209.98,209.43,209.43,5686.0,193.8582,193.9598,193.4517,193.4517,5686.0
2022-03-03 10:40:00,209.52,209.9,209.38,209.78,7140.0,193.5349,193.8859,193.4056,193.775,7140.0
2022-03-03 10:50:00,209.79,209.79,209.2,209.37,12507.0,193.7843,193.7843,193.2393,193.3963,12507.0
2022-03-03 11:00:00,209.42,209.48,209.16,209.31,8576.0,193.4425,193.4979,193.2023,193.3409,8576.0
2022-03-03 11:10:00,209.22,209.41,208.8,209.04,9434.0,193.2578,193.4333,192.8698,193.0915,9434.0
2022-03-03 11:20:00,208.97,209.03,208.6,208.66,8383.0,193.0268,193.0823,192.6851,192.7405,8383.0
2022-03-03 11:30:00,208.72,208.77,208.45,208.69,9349.0,192.7959,192.8421,192.5465,192.7682,9349.0
2022-03-03 11:40:00,208.66,208.79,208.2,208.67,15537.0,192.7405,192.8606,192.3156,192.7497,15537.0
2022-03-03 11:50:00,208.75,208.76,208.33,208.48,7563.0,192.8236,192.8329,192.4357,192.5742,7563.0
2022-03-03 12:00:00,208.43,209.02,208.43,208.88,13146.0,192.528,193.073,192.528,192.9437,13146.0
2022-03-03 12:10:00,208.82,209.02,208.73,209.01,9494.0,192.8883,193.073,192.8052,193.0638,9494.0
2022-03-03 12:20:00,208.92,208.92,208.6,208.77,6663.0,192.9807,192.9807,192.6851,192.8421,6663.0
2022-03-03 12:30:00,208.79,209.34,208.7,209.21,6743.0,192.8606,193.3686,192.7774,193.2485,6743.0
2022-03-03 12:40:00,209.21,209.31,209.0,209.11,5553.0,193.2485,193.3409,193.0546,193.1562,5553.0
2022-03-03 12:50:00,209.07,209.13,208.88,209.03,8311.0,193.1192,193.1746,192.9437,193.0823,8311.0
2022-03-03 13:00:00,208.93,209.19,208.79,209.02,6980.0,192.9899,193.2301,192.8606,193.073,6980.0
2022-03-03 13:10:00,209.0,209.29,208.87,209.11,6903.0,193.0546,193.3224,192.9345,193.1562,6903.0
2022-03-03 13:20:00,209.05,209.21,208.95,209.13,8811.0,193.1007,193.2485,193.0084,193.1746,8811.0
2022-03-03 13:30:00,209.09,209.23,208.98,209.11,4803.0,193.1377,193.267,193.0361,193.1562,4803.0
2022-03-03 13:40:00,209.17,209.22,209.02,209.22,4730.0,193.2116,193.2578,193.073,193.2578,4730.0
2022-03-03 13:50:00,209.23,209.5,209.14,209.36,8928.0,193.267,193.5164,193.1839,193.3871,8928.0
2022-03-03 14:00:00,209.43,209.75,209.43,209.56,8928.0,193.4517,193.7473,193.4517,193.5718,8928.0
2022-03-03 14:10:00,209.58,209.96,209.5,209.92,13205.0,193.5903,193.9413,193.5164,193.9044,13205.0
2022-03-03 14:20:00,209.76,210.11,209.52,210.06,5654.0,193.7566,194.0799,193.5349,194.0337,5654.0
2022-03-03 14:30:00,210.03,210.04,209.67,209.8,8436.0,194.006,194.0152,193.6734,193.7935,8436.0
2022-03-03 14:40:00,209.84,209.85,209.42,209.53,6601.0,193.8305,193.8397,193.4425,193.5441,6601.0
2022-03-03 14:50:00,209.5,209.5,208.94,209.17,14318.0,193.5164,193.5164,192.9991,193.2116,14318.0
2022-03-03 15:00:00,209.15,209.22,208.79,208.9,5441.0,193.1931,193.2578,192.8606,192.9622,5441.0
2022-03-03 15:10:00,208.88,209.24,208.85,209.24,11163.0,192.9437,193.2762,192.916,193.2762,11163.0
2022-03-03 15:20:00,209.2,209.29,208.95,208.99,13248.0,193.2393,193.3224,193.0084,193.0453,13248.0
2022-03-03 15:30:00,208.95,209.02,208.28,208.46,28560.0,193.0084,193.073,192.3895,192.5558,28560.0
2022-03-03 15:40:00,208.47,208.54,207.94,208.32,41386.0,192.565,192.6297,192.0754,192.4264,41386.0
2022-03-03 15:50:00,208.22,208.46,207.9,208.15,101789.0,192.3341,192.5558,192.0385,192.2694,101789.0
2022-03-04 09:30:00,206.03,206.84,205.66,206.11,18543.0,190.3111,191.0594,189.9694,190.385,18543.0
2022-03-04 09:40:00,206.43,207.52,206.42,207.44,11944.0,190.6806,191.6875,190.6714,191.6136,11944.0
2022-03-04 09:50:00,207.6,208.41,207.56,208.11,18393.0,191.7614,192.5096,191.7244,192.2325,18393.0
2022-03-04 10:00:00,207.97,208.36,207.78,208.06,28165.0,192.1031,192.4634,191.9276,192.1863,28165.0
2022-03-04 10:10:00,208.02,208.51,207.86,208.51,50627.0,192.1493,192.6019,192.0015,192.6019,50627.0
2022-03-04 10:20:00,208.71,208.9,208.31,208.71,11259.0,192.7867,192.9622,192.4172,192.7867,11259.0
2022-03-04 10:30:00,208.74,209.06,208.69,209.06,4777.0,192.8144,193.11,192.7682,193.11,4777.0
2022-03-04 10:40:00,209.22,209.6,208.97,209.59,13010.0,193.2578,193.6088,193.0268,193.5995,13010.0
2022-03-04 10:50:00,209.55,210.07,209.51,209.98,8891.0,193.5626,194.0429,193.5256,193.9598,8891.0
2022-03-04 11:00:00,209.98,210.45,209.9,210.31,3337.0,193.9598,194.3939,193.8859,194.2646,3337.0
2022-03-04 11:10:00,210.33,210.33,209.9,210.02,8639.0,194.2831,194.2831,193.8859,193.9967,8639.0
2022-03-04 11:20:00,210.08,210.61,210.08,210.17,22727.0,194.0522,194.5417,194.0522,194.1353,22727.0
2022-03-04 11:30:00,210.25,210.4,209.8,209.91,6432.0,194.2092,194.3477,193.7935,193.8951,6432.0
2022-03-04 11:40:00,209.91,210.32,209.9,210.19,3253.0,193.8951,194.2738,193.8859,194.1538,3253.0
2022-03-04 11:50:00,210.29,210.45,210.11,210.36,4272.0,194.2461,194.3939,194.0799,194.3108,4272.0
2022-03-04 12:00:00,210.39,210.77,210.25,210.77,2043.0,194.3385,194.6895,194.2092,194.6895,2043.0
2022-03-04 12:10:00,210.79,210.83,210.35,210.62,3622.0,194.708,194.7449,194.3016,194.551,3622.0
2022-03-04 12:20:00,210.62,211.01,210.54,210.94,7379.0,194.551,194.9112,194.4771,194.8465,7379.0
2022-03-04 12:30:00,210.91,211.33,210.66,210.66,6205.0,194.8188,195.2068,194.5879,194.5879,6205.0
2022-03-04 12:40:00,210.68,210.84,210.62,210.81,5275.0,194.6064,194.7542,194.551,194.7265,5275.0
2022-03-04 12:50:00,210.89,211.04,210.57,211.03,8433.0,194.8004,194.9389,194.5048,194.9297,8433.0
2022-03-04 13:00:00,211.14,211.45,211.06,211.44,7406.0,195.0313,195.3176,194.9574,195.3084,7406.0
2022-03-04 13:10:00,211.49,211.81,211.46,211.67,9783.0,195.3546,195.6502,195.3269,195.5209,9783.0
2022-03-04 13:20:00,211.8,212.06,211.78,212.06,11578.0,195.6409,195.8811,195.6225,195.8811,11578.0
2022-03-04 13:30:00,212.12,212.56,212.01,212.36,31967.0,195.9365,196.3429,195.8349,196.1582,31967.0
2022-03-04 13:40:00,212.28,212.3,211.71,212.27,18240.0,196.0843,196.1028,195.5578,196.0751,18240.0
2022-03-04 13:50:00,212.25,212.54,212.21,212.23,23356.0,196.0566,196.3245,196.0197,196.0381,23356.0
2022-03-04 14:00:00,212.38,212.38,211.94,212.13,12649.0,196.1767,196.1767,195.7703,195.9458,12649.0
2022-03-04 14:10:00,212.08,212.35,211.93,212.31,6601.0,195.8996,196.149,195.761,196.112,6601.0
2022-03-04 14:20:00,212.25,212.63,212.24,212.45,5593.0,196.0566,196.4076,196.0474,196.2413,5593.0
2022-03-04 14:30:00,212.54,212.65,212.34,212.65,11895.0,196.3245,196.4261,196.1397,196.4261,11895.0
2022-03-04 14:40:00,212.65,212.77,212.52,212.54,12549.0,196.4261,196.5369,196.306,196.3245,12549.0
2022-03-04 14:50:00,212.48,212.58,211.74,211.88,18357.0,196.2691,196.3614,195.5855,195.7148,18357.0
2022-03-04 15:00:00,211.95,212.26,211.81,211.84,22456.0,195.7795,196.0658,195.6502,195.6779,22456.0
2022-03-04 15:10:00,211.86,211.94,211.54,211.67,22225.0,195.6964,195.7703,195.4008,195.5209,22225.0
2022-03-04 15:20:00,211.64,212.41,211.64,212.31,63439.0,195.4931,196.2044,195.4931,196.112,63439.0
2022-03-04 15:30:00,212.32,212.87,212.23,212.75,91903.0,196.1213,196.6293,196.0381,196.5185,91903.0
2022-03-04 15:40:00,212.73,213.18,212.61,212.66,95594.0,196.5,196.9156,196.3891,196.4353,95594.0
2022-03-04 15:50:00,212.7,213.17,212.41,212.82,174466.0,196.4723,196.9064,196.2044,196.5831,174466.0
2022-03-07 09:30:00,211.07,212.19,211.07,211.45,52820.0,194.9666,196.0012,194.9666,195.3176,52820.0
2022-03-07 09:40:00,211.62,212.35,211.19,212.29,19889.0,195.4747,196.149,195.0775,196.0935,19889.0
2022-03-07 09:50:00,212.33,214.03,212.05,213.92,20044.0,196.1305,197.7008,195.8719,197.5992,20044.0
2022-03-07 10:00:00,213.91,215.24,213.78,215.12,33570.0,197.59,198.8185,197.4699,198.7076,33570.0
2022-03-07 10:10:00,215.17,215.89,214.83,215.78,22107.0,198.7538,199.4189,198.4398,199.3173,22107.0
2022-03-07 10:20:00,215.79,216.32,215.57,215.9,33703.0,199.3265,199.8161,199.1233,199.4281,33703.0
2022-03-07 10:30:00,216.02,216.36,215.84,215.84,27249.0,199.539,199.853,199.3727,199.3727,27249.0
2022-03-07 10:40:00,215.84,216.02,215.4,215.93,26086.0,199.3727,199.539,198.9663,199.4558,26086.0
2022-03-07 10:50:00,215.88,215.88,214.7,214.9,40669.0,199.4097,199.4097,198.3197,198.5044,40669.0
2022-03-07 11:00:00,214.94,215.03,213.32,214.44,23608.0,198.5414,198.6245,197.045,198.0795,23608.0
2022-03-07 11:10:00,214.36,214.72,213.46,213.46,24816.0,198.0056,198.3382,197.1743,197.1743,24816.0
2022-03-07 11:20:00,213.33,213.88,212.86,213.25,22680.0,197.0542,197.5622,196.6201,196.9803,22680.0
2022-03-07 11:30:00,213.19,213.44,212.59,212.59,12422.0,196.9249,197.1558,196.3707,196.3707,12422.0
2022-03-07 11:40:00,212.58,213.21,212.49,213.08,90641.0,196.3614,196.9434,196.2783,196.8233,90641.0
2022-03-07 11:50:00,213.08,213.49,213.0,213.2,9154.0,196.8233,197.202,196.7494,196.9341,9154.0
2022-03-07 12:00:00,213.1,213.5,212.81,212.89,6117.0,196.8418,197.2112,196.5739,196.6478,6117.0
2022-03-07 12:10:00,212.9,213.75,212.84,213.51,40020.0,196.657,197.4422,196.6016,197.2205,40020.0
2022-03-07 12:20:00,213.43,214.03,213.19,213.94,12527.0,197.1466,197.7008,196.9249,197.6177,12527.0
2022-03-07 12:30:00,213.9,214.08,213.69,214.01,11935.0,197.5807,197.747,197.3867,197.6823,11935.0
2022-03-07 12:40:00,213.94,214.28,213.7,214.03,26376.0,197.6177,197.9317,197.396,197.7008,26376.0
2022-03-07 12:50:00,214.11,214.18,213.27,213.83,9140.0,197.7747,197.8394,196.9988,197.5161,9140.0
2022-03-07 13:00:00,213.9,214.25,213.82,214.01,24441.0,197.5807,197.904,197.5068,197.6823,24441.0
2022-03-07 13:10:00,213.92,213.92,213.27,213.51,13762.0,197.5992,197.5992,196.9988,197.2205,13762.0
2022-03-07 13:20:00,213.61,214.29,213.61,213.87,34524.0,197.3128,197.941,197.3128,197.553,34524.0
2022-03-07 13:30:00,214.03,214.76,213.76,214.54,21202.0,197.7008,198.3751,197.4514,198.1719,21202.0
2022-03-07 13:40:00,214.46,214.54,213.27,213.36,18207.0,198.098,198.1719,196.9988,197.0819,18207.0
2022-03-07 13:50:00,213.42,213.46,213.16,213.44,8096.0,197.1373,197.1743,196.8972,197.1558,8096.0
2022-03-07 14:00:00,213.55,213.63,213.24,213.36,9971.0,197.2574,197.3313,196.9711,197.0819,9971.0
2022-03-07 14:10:00,213.31,213.31,212.83,213.0,14001.0,197.0357,197.0357,196.5923,196.7494,14001.0
2022-03-07 14:20:00,213.08,213.39,212.99,213.2,12293.0,196.8233,197.1096,196.7401,196.9341,12293.0
2022-03-07 14:30:00,213.23,213.7,213.18,213.69,11640.0,196.9618,197.396,196.9156,197.3867,11640.0
2022-03-07 14:40:00,213.78,213.82,213.24,213.37,20815.0,197.4699,197.5068,196.9711,197.0912,20815.0
2022-03-07 14:50:00,213.34,213.45,212.88,213.39,29981.0,197.0634,197.165,196.6385,197.1096,29981.0
2022-03-07 15:00:00,213.51,213.85,213.42,213.85,17073.0,197.2205,197.5345,197.1373,197.5345,17073.0
2022-03-07 15:10:00,213.79,214.09,213.51,213.9,26518.0,197.4791,197.7562,197.2205,197.5807,26518.0
2022-03-07 15:20:00,213.88,213.89,213.3,213.3,16492.0,197.5622,197.5715,197.0265,197.0265,16492.0
2022-03-07 15:30:00,213.2,213.62,213.08,213.45,20268.0,196.9341,197.3221,196.8233,197.165,20268.0
2022-03-07 15:40:00,213.48,213.82,213.28,213.38,37640.0,197.1928,197.5068,197.008,197.1004,37640.0
2022-03-07 15:50:00,213.31,213.83,213.19,213.38,75802.0,197.0357,197.5161,196.9249,197.1004,75802.0
2022-03-08 09:30:00,212.61,213.64,211.24,211.59,39979.0,196.3891,197.3406,195.1237,195.447,39979.0
2022-03-08 09:40:00,211.57,211.66,210.0,210.31,14266.0,195.4285,195.5116,193.9783,194.2646,14266.0
2022-03-08 09:50:00,210.31,210.53,209.29,209.41,27014.0,194.2646,194.4678,193.3224,193.4333,27014.0
2022-03-08 10:00:00,209.4,209.49,208.41,208.58,11868.0,193.424,193.5072,192.5096,192.6666,11868.0
2022-03-08 10:10:00,207.97,208.79,207.7,208.66,12970.0,192.1031,192.8606,191.8537,192.7405,12970.0
2022-03-08 10:20:00,208.73,209.13,208.16,208.49,12358.0,192.8052,193.1746,192.2786,192.5835,12358.0
2022-03-08 10:30:00,208.52,209.18,208.41,209.07,8783.0,192.6112,193.2208,192.5096,193.1192,8783.0
2022-03-08 10:40:00,209.14,209.14,207.52,207.68,7380.0,193.1839,193.1839,191.6875,191.8353,7380.0
2022-03-08 10:50:00,207.56,207.71,206.96,207.07,12697.0,191.7244,191.863,191.1702,191.2718,12697.0
2022-03-08 11:00:00,206.96,206.96,206.19,206.19,11026.0,191.1702,191.1702,190.4589,190.4589,11026.0
2022-03-08 11:10:00,206.06,206.98,205.91,206.0,10861.0,190.3389,191.1887,190.2003,190.2834,10861.0
2022-03-08 11:20:00,205.98,206.7,205.97,206.0,8651.0,190.265,190.93,190.2557,190.2834,8651.0
2022-03-08 11:30:00,206.0,206.59,205.89,206.23,4986.0,190.2834,190.8284,190.1818,190.4959,4986.0
2022-03-08 11:40:00,206.29,206.34,205.8,205.8,9721.0,190.5513,190.5975,190.0987,190.0987,9721.0
2022-03-08 11:50:00,205.66,206.4,205.6,206.4,9387.0,189.9694,190.6529,189.914,190.6529,9387.0
2022-03-08 12:00:00,206.42,206.42,205.15,205.79,23309.0,190.6714,190.6714,189.4983,190.0895,23309.0
2022-03-08 12:10:00,206.0,207.12,206.0,207.12,16896.0,190.2834,191.318,190.2834,191.318,16896.0
2022-03-08 12:20:00,207.15,207.82,206.5,207.63,10291.0,191.3457,191.9646,190.7453,191.7891,10291.0
2022-03-08 12:30:00,207.77,208.54,207.64,208.15,8758.0,191.9184,192.6297,191.7983,192.2694,8758.0
2022-03-08 12:40:00,208.2,208.78,207.8,207.94,12176.0,192.3156,192.8513,191.9461,192.0754,12176.0
2022-03-08 12:50:00,207.95,208.43,207.64,207.65,8779.0,192.0847,192.528,191.7983,191.8076,8779.0
2022-03-08 13:00:00,207.59,208.29,207.55,208.15,17774.0,191.7521,192.3987,191.7152,192.2694,17774.0
2022-03-08 13:10:00,208.07,208.39,207.95,207.99,14153.0,192.1955,192.4911,192.0847,192.1216,14153.0
2022-03-08 13:20:00,207.94,208.0,207.44,207.56,5165.0,192.0754,192.1308,191.6136,191.7244,5165.0
2022-03-08 13:30:00,207.49,207.52,206.9,206.9,9129.0,191.6598,191.6875,191.1148,191.1148,9129.0
2022-03-08 13:40:00,206.62,206.78,205.89,206.14,9677.0,190.8561,191.0039,190.1818,190.4128,9677.0
2022-03-08 13:50:00,206.12,206.19,205.5,205.7,6071.0,190.3943,190.4589,189.8216,190.0063,6071.0
2022-03-08 14:00:00,205.57,205.72,205.16,205.64,14711.0,189.8862,190.0248,189.5075,189.9509,14711.0
2022-03-08 14:10:00,205.7,205.72,205.28,205.48,10827.0,190.0063,190.0248,189.6184,189.8031,10827.0
2022-03-08 14:20:00,205.4,206.0,205.36,206.0,8831.0,189.7292,190.2834,189.6923,190.2834,8831.0
2022-03-08 14:30:00,205.86,206.0,205.45,205.91,8599.0,190.1541,190.2834,189.7754,190.2003,8599.0
2022-03-08 14:40:00,205.92,206.9,205.87,206.74,11506.0,190.2095,191.1148,190.1634,190.967,11506.0
2022-03-08 14:50:00,206.8,206.8,206.37,206.37,7483.0,191.0224,191.0224,190.6252,190.6252,7483.0
2022-03-08 15:00:00,206.45,206.45,205.97,206.17,6336.0,190.6991,190.6991,190.2557,190.4405,6336.0
2022-03-08 15:10:00,206.17,206.59,205.91,206.26,19824.0,190.4405,190.8284,190.2003,190.5236,19824.0
2022-03-08 15:20:00,206.15,206.2,205.4,205.46,23959.0,190.422,190.4682,189.7292,189.7846,23959.0
2022-03-08 15:30:00,205.12,205.15,204.25,205.13,16988.0,189.4706,189.4983,188.667,189.4798,16988.0
2022-03-08 15:40:00,205.08,205.38,204.34,204.57,21875.0,189.4336,189.7107,188.7501,188.9625,21875.0
2022-03-08 15:50:00,204.5,205.41,204.0,204.01,103004.0,188.8979,189.7385,188.436,188.4453,103004.0
2022-03-09 09:30:00,206.1,207.18,204.8,205.36,60583.0,190.3758,191.3734,189.175,189.6923,60583.0
2022-03-09 09:40:00,205.16,206.39,204.84,205.38,19378.0,189.5075,190.6437,189.2119,189.7107,19378.0
2022-03-09 09:50:00,205.2,205.35,203.67,204.21,17716.0,189.5445,189.683,188.1312,188.63,17716.0
2022-03-09 10:00:00,204.32,205.64,203.74,205.6,14211.0,188.7316,189.9509,188.1959,189.914,14211.0
2022-03-09 10:10:00,205.59,205.94,205.0,205.0,9198.0,189.9047,190.228,189.3597,189.3597,9198.0
2022-03-09 10:20:00,204.98,205.02,203.71,203.86,9060.0,189.3413,189.3782,188.1682,188.3067,9060.0
2022-03-09 10:30:00,203.79,203.86,202.78,202.78,16341.0,188.242,188.3067,187.3091,187.3091,16341.0
2022-03-09 10:40:00,202.76,203.33,202.38,203.33,22637.0,187.2906,187.8171,186.9396,187.8171,22637.0
2022-03-09 10:50:00,203.3,203.79,203.04,203.72,11905.0,187.7894,188.242,187.5493,188.1774,11905.0
2022-03-09 11:00:00,203.72,204.37,203.64,204.16,8799.0,188.1774,188.7778,188.1035,188.5838,8799.0
2022-03-09 11:10:00,204.2,205.16,204.2,205.16,8764.0,188.6208,189.5075,188.6208,189.5075,8764.0
2022-03-09 11:20:00,205.23,205.82,205.18,205.62,7839.0,189.5722,190.1172,189.526,189.9324,7839.0
2022-03-09 11:30:00,205.64,206.26,205.63,206.14,14384.0,189.9509,190.5236,189.9417,190.4128,14384.0
2022-03-09 11:40:00,206.0,206.82,205.96,206.34,8781.0,190.2834,191.0409,190.2465,190.5975,8781.0
2022-03-09 11:50:00,206.25,206.58,206.03,206.37,8365.0,190.5144,190.8192,190.3111,190.6252,8365.0
2022-03-09 12:00:00,206.31,206.38,206.06,206.31,10852.0,190.5698,190.6344,190.3389,190.5698,10852.0
2022-03-09 12:10:00,206.23,206.7,206.21,206.53,7273.0,190.4959,190.93,190.4774,190.773,7273.0
2022-03-09 12:20:00,206.42,206.7,206.37,206.52,4397.0,190.6714,190.93,190.6252,190.7638,4397.0
2022-03-09 12:30:00,206.52,206.56,206.24,206.24,6375.0,190.7638,190.8007,190.5051,190.5051,6375.0
2022-03-09 12:40:00,206.19,206.19,205.72,205.72,6493.0,190.4589,190.4589,190.0248,190.0248,6493.0
2022-03-09 12:50:00,205.88,206.43,205.88,206.4,5160.0,190.1726,190.6806,190.1726,190.6529,5160.0
2022-03-09 13:00:00,206.45,206.98,206.2,206.21,6757.0,190.6991,191.1887,190.4682,190.4774,6757.0
2022-03-09 13:10:00,206.25,206.68,206.25,206.46,9790.0,190.5144,190.9116,190.5144,190.7083,9790.0
2022-03-09 13:20:00,206.47,206.48,206.1,206.33,7972.0,190.7176,190.7268,190.3758,190.5883,7972.0
2022-03-09 13:30:00,206.29,206.6,206.2,206.48,9244.0,190.5513,190.8377,190.4682,190.7268,9244.0
2022-03-09 13:40:00,206.54,206.54,206.16,206.25,6361.0,190.7822,190.7822,190.4312,190.5144,6361.0
2022-03-09 13:50:00,206.32,206.43,206.2,206.41,9417.0,190.579,190.6806,190.4682,190.6622,9417.0
2022-03-09 14:00:00,206.28,206.61,206.22,206.31,7954.0,190.5421,190.8469,190.4867,190.5698,7954.0
2022-03-09 14:10:00,206.41,206.71,206.18,206.71,13746.0,190.6622,190.9393,190.4497,190.9393,13746.0
2022-03-09 14:20:00,206.71,206.8,206.27,206.33,8313.0,190.9393,191.0224,190.5328,190.5883,8313.0
2022-03-09 14:30:00,206.3,206.55,206.3,206.36,9079.0,190.5605,190.7915,190.5605,190.616,9079.0
2022-03-09 14:40:00,206.41,206.57,206.25,206.34,13020.0,190.6622,190.81,190.5144,190.5975,13020.0
2022-03-09 14:50:00,206.35,206.43,205.87,205.94,15810.0,190.6067,190.6806,190.1634,190.228,15810.0
2022-03-09 15:00:00,205.78,206.15,205.78,205.98,14052.0,190.0802,190.422,190.0802,190.265,14052.0
2022-03-09 15:10:00,206.06,206.25,205.87,206.01,20919.0,190.3389,190.5144,190.1634,190.2927,20919.0
2022-03-09 15:20:00,206.01,206.38,205.99,206.25,18741.0,190.2927,190.6344,190.2742,190.5144,18741.0
2022-03-09 15:30:00,206.21,206.32,206.07,206.21,30678.0,190.4774,190.579,190.3481,190.4774,30678.0
2022-03-09 15:40:00,206.27,206.33,205.56,205.65,33436.0,190.5328,190.5883,189.877,189.9601,33436.0
2022-03-09 15:50:00,205.68,205.81,204.68,204.97,78063.0,189.9879,190.1079,189.0641,189.332,78063.0
2022-03-10 09:30:00,204.14,204.74,203.55,204.54,17239.0,188.5653,189.1196,188.0204,188.9348,17239.0
2022-03-10 09:40:00,204.52,205.15,204.37,204.75,20754.0,188.9164,189.4983,188.7778,189.1288,20754.0
2022-03-10 09:50:00,204.88,205.8,204.7,205.72,9793.0,189.2489,190.0987,189.0826,190.0248,9793.0
2022-03-10 10:00:00,205.47,206.1,205.47,205.69,7304.0,189.7939,190.3758,189.7939,189.9971,7304.0
2022-03-10 10:10:00,205.65,205.75,205.09,205.25,9021.0,189.9601,190.0525,189.4429,189.5907,9021.0
2022-03-10 10:20:00,205.14,205.78,205.01,205.7,9238.0,189.4891,190.0802,189.369,190.0063,9238.0
2022-03-10 10:30:00,205.73,205.89,204.76,205.2,8281.0,190.034,190.1818,189.138,189.5445,8281.0
2022-03-10 10:40:00,205.25,205.59,205.14,205.44,3797.0,189.5907,189.9047,189.4891,189.7662,3797.0
2022-03-10 10:50:00,205.35,205.39,204.69,204.69,8893.0,189.683,189.72,189.0734,189.0734,8893.0
2022-03-10 11:00:00,204.77,205.1,204.73,204.75,15015.0,189.1473,189.4521,189.1103,189.1288,15015.0
2022-03-10 11:10:00,204.75,205.05,204.56,204.74,20785.0,189.1288,189.4059,188.9533,189.1196,20785.0
2022-03-10 11:20:00,204.77,204.83,204.05,204.2,26988.0,189.1473,189.2027,188.4822,188.6208,26988.0
2022-03-10 11:30:00,204.13,204.22,203.23,203.34,10579.0,188.5561,188.6392,187.7248,187.8264,10579.0
2022-03-10 11:40:00,203.32,204.0,202.96,204.0,7446.0,187.8079,188.436,187.4754,188.436,7446.0
2022-03-10 11:50:00,203.83,204.34,203.83,204.14,5257.0,188.279,188.7501,188.279,188.5653,5257.0
2022-03-10 12:00:00,204.16,204.36,203.97,204.23,5914.0,188.5838,188.7686,188.4083,188.6485,5914.0
2022-03-10 12:10:00,204.25,204.25,203.9,203.91,5133.0,188.667,188.667,188.3437,188.3529,5133.0
2022-03-10 12:20:00,203.99,204.41,203.88,204.4,7324.0,188.4268,188.8147,188.3252,188.8055,7324.0
2022-03-10 12:30:00,204.36,204.58,204.27,204.41,2226.0,188.7686,188.9718,188.6854,188.8147,2226.0
2022-03-10 12:40:00,204.33,204.42,204.04,204.07,6156.0,188.7408,188.824,188.473,188.5007,6156.0
2022-03-10 12:50:00,204.13,204.42,204.09,204.3,5609.0,188.5561,188.824,188.5192,188.7131,5609.0
2022-03-10 13:00:00,204.27,204.55,204.27,204.41,3606.0,188.6854,188.9441,188.6854,188.8147,3606.0
2022-03-10 13:10:00,204.47,204.83,204.47,204.71,3567.0,188.8702,189.2027,188.8702,189.0919,3567.0
2022-03-10 13:20:00,204.85,204.93,204.69,204.86,7153.0,189.2212,189.2951,189.0734,189.2304,7153.0
2022-03-10 13:30:00,204.8,204.89,204.55,204.74,11485.0,189.175,189.2581,188.9441,189.1196,11485.0
2022-03-10 13:40:00,204.75,205.18,204.51,205.1,13727.0,189.1288,189.526,188.9071,189.4521,13727.0
2022-03-10 13:50:00,205.08,205.11,204.85,205.02,8486.0,189.4336,189.4613,189.2212,189.3782,8486.0
2022-03-10 14:00:00,205.01,205.07,204.72,204.76,8668.0,189.369,189.4244,189.1011,189.138,8668.0
2022-03-10 14:10:00,204.69,205.1,204.68,204.8,9605.0,189.0734,189.4521,189.0641,189.175,9605.0
2022-03-10 14:20:00,204.67,204.82,204.41,204.53,5764.0,189.0549,189.1935,188.8147,188.9256,5764.0
2022-03-10 14:30:00,204.56,204.69,204.4,204.54,7410.0,188.9533,189.0734,188.8055,188.9348,7410.0
2022-03-10 14:40:00,204.62,204.65,204.07,204.27,14213.0,189.0087,189.0364,188.5007,188.6854,14213.0
2022-03-10 14:50:00,204.17,204.75,204.17,204.58,11191.0,188.5931,189.1288,188.5931,188.9718,11191.0
2022-03-10 15:00:00,204.62,205.07,204.62,204.77,7179.0,189.0087,189.4244,189.0087,189.1473,7179.0
2022-03-10 15:10:00,204.75,204.88,204.58,204.64,7581.0,189.1288,189.2489,188.9718,189.0272,7581.0
2022-03-10 15:20:00,204.58,204.72,204.22,204.59,12520.0,188.9718,189.1011,188.6392,188.981,12520.0
2022-03-10 15:30:00,204.55,204.94,204.27,204.94,14641.0,188.9441,189.3043,188.6854,189.3043,14641.0
2022-03-10 15:40:00,205.0,205.52,204.91,205.34,28570.0,189.3597,189.8401,189.2766,189.6738,28570.0
2022-03-10 15:50:00,205.27,205.61,205.12,205.14,70050.0,189.6091,189.9232,189.4706,189.4891,70050.0
2022-03-11 09:30:00,205.42,207.3,204.61,207.3,17599.0,189.7477,191.4843,188.9995,191.4843,17599.0
2022-03-11 09:40:00,207.05,207.29,206.12,206.34,11646.0,191.2533,191.475,190.3943,190.5975,11646.0
2022-03-11 09:50:00,206.19,207.28,206.15,207.2,7957.0,190.4589,191.4658,190.422,191.3919,7957.0
2022-03-11 10:00:00,207.0,207.12,205.85,206.14,10248.0,191.2071,191.318,190.1449,190.4128,10248.0
2022-03-11 10:10:00,206.04,207.3,205.88,207.3,12705.0,190.3204,191.4843,190.1726,191.4843,12705.0
2022-03-11 10:20:00,207.08,207.3,206.88,207.3,5111.0,191.281,191.4843,191.0963,191.4843,5111.0
2022-03-11 10:30:00,207.14,207.5,207.06,207.45,5694.0,191.3365,191.669,191.2626,191.6228,5694.0
2022-03-11 10:40:00,207.39,207.73,207.28,207.73,6243.0,191.5674,191.8814,191.4658,191.8814,6243.0
2022-03-11 10:50:00,207.82,208.02,207.38,207.54,6591.0,191.9646,192.1493,191.5582,191.7059,6591.0
2022-03-11 11:00:00,207.55,208.0,207.43,207.44,7054.0,191.7152,192.1308,191.6043,191.6136,7054.0
2022-03-11 11:10:00,207.4,207.92,207.13,207.68,5525.0,191.5766,192.057,191.3272,191.8353,5525.0
2022-03-11 11:20:00,207.9,208.16,207.72,208.0,5568.0,192.0385,192.2786,191.8722,192.1308,5568.0
2022-03-11 11:30:00,208.07,208.13,206.82,206.94,13901.0,192.1955,192.2509,191.0409,191.1517,13901.0
2022-03-11 11:40:00,206.82,206.93,206.25,206.43,4280.0,191.0409,191.1425,190.5144,190.6806,4280.0
2022-03-11 11:50:00,206.33,206.68,206.21,206.57,4909.0,190.5883,190.9116,190.4774,190.81,4909.0
2022-03-11 12:00:00,206.61,206.61,206.05,206.17,4400.0,190.8469,190.8469,190.3296,190.4405,4400.0
2022-03-11 12:10:00,206.24,206.28,206.06,206.11,4194.0,190.5051,190.5421,190.3389,190.385,4194.0
2022-03-11 12:20:00,206.24,206.7,206.23,206.52,9899.0,190.5051,190.93,190.4959,190.7638,9899.0
2022-03-11 12:30:00,206.57,206.67,206.28,206.28,5431.0,190.81,190.9023,190.5421,190.5421,5431.0
2022-03-11 12:40:00,206.43,206.45,206.28,206.35,5532.0,190.6806,190.6991,190.5421,190.6067,5532.0
2022-03-11 12:50:00,206.36,206.65,206.36,206.5,6769.0,190.616,190.8838,190.616,190.7453,6769.0
2022-03-11 13:00:00,206.5,206.64,206.44,206.59,4396.0,190.7453,190.8746,190.6899,190.8284,4396.0
2022-03-11 13:10:00,206.6,206.82,206.43,206.7,7998.0,190.8377,191.0409,190.6806,190.93,7998.0
2022-03-11 13:20:00,206.67,207.22,206.65,207.07,5753.0,190.9023,191.4104,190.8838,191.2718,5753.0
2022-03-11 13:30:00,207.02,207.4,207.02,207.4,6560.0,191.2256,191.5766,191.2256,191.5766,6560.0
2022-03-11 13:40:00,207.43,207.63,207.26,207.58,10042.0,191.6043,191.7891,191.4473,191.7429,10042.0
2022-03-11 13:50:00,207.65,207.7,207.01,207.11,11078.0,191.8076,191.8537,191.2164,191.3088,11078.0
2022-03-11 14:00:00,207.09,207.26,206.72,206.72,7650.0,191.2903,191.4473,190.9485,190.9485,7650.0
2022-03-11 14:10:00,206.7,206.96,206.64,206.84,9855.0,190.93,191.1702,190.8746,191.0594,9855.0
2022-03-11 14:20:00,206.84,207.2,206.84,207.13,10295.0,191.0594,191.3919,191.0594,191.3272,10295.0
2022-03-11 14:30:00,207.19,207.19,206.65,206.76,13466.0,191.3826,191.3826,190.8838,190.9855,13466.0
2022-03-11 14:40:00,206.66,206.66,206.05,206.05,5681.0,190.8931,190.8931,190.3296,190.3296,5681.0
2022-03-11 14:50:00,206.03,206.18,205.83,205.99,5207.0,190.3111,190.4497,190.1264,190.2742,5207.0
2022-03-11 15:00:00,206.01,206.26,205.98,206.19,9949.0,190.2927,190.5236,190.265,190.4589,9949.0
2022-03-11 15:10:00,206.22,206.5,206.13,206.32,10571.0,190.4867,190.7453,190.4035,190.579,10571.0
2022-03-11 15:20:00,206.34,206.53,206.12,206.24,17996.0,190.5975,190.773,190.3943,190.5051,17996.0
2022-03-11 15:30:00,206.19,206.19,205.53,205.62,18792.0,190.4589,190.4589,189.8493,189.9324,18792.0
2022-03-11 15:40:00,205.51,205.59,205.12,205.15,41478.0,189.8308,189.9047,189.4706,189.4983,41478.0
2022-03-11 15:50:00,205.15,205.33,204.63,204.69,75435.0,189.4983,189.6646,189.018,189.0734,75435.0
2022-03-14 09:30:00,205.83,206.55,205.52,205.85,26422.0,190.1264,190.7915,189.8401,190.1449,26422.0
2022-03-14 09:40:00,206.07,206.07,205.0,205.32,10558.0,190.3481,190.3481,189.3597,189.6553,10558.0
2022-03-14 09:50:00,204.97,206.49,204.97,205.86,14753.0,189.332,190.7361,189.332,190.1541,14753.0
2022-03-14 10:00:00,206.04,206.4,205.69,205.72,7948.0,190.3204,190.6529,189.9971,190.0248,7948.0
2022-03-14 10:10:00,205.7,205.7,204.43,204.63,17815.0,190.0063,190.0063,188.8332,189.018,17815.0
2022-03-14 10:20:00,204.63,205.34,204.63,205.34,33551.0,189.018,189.6738,189.018,189.6738,33551.0
2022-03-14 10:30:00,205.4,206.8,205.4,206.78,12806.0,189.7292,191.0224,189.7292,191.0039,12806.0
2022-03-14 10:40:00,206.8,207.39,206.72,207.39,3678.0,191.0224,191.5674,190.9485,191.5674,3678.0
2022-03-14 10:50:00,207.4,207.48,206.87,207.08,8362.0,191.5766,191.6505,191.0871,191.281,8362.0
2022-03-14 11:00:00,207.01,207.08,206.35,206.9,7441.0,191.2164,191.281,190.6067,191.1148,7441.0
2022-03-14 11:10:00,206.94,207.6,206.93,207.52,5907.0,191.1517,191.7614,191.1425,191.6875,5907.0
2022-03-14 11:20:00,207.55,207.65,207.2,207.55,5953.0,191.7152,191.8076,191.3919,191.7152,5953.0
2022-03-14 11:30:00,207.47,207.56,207.08,207.41,5089.0,191.6413,191.7244,191.281,191.5859,5089.0
2022-03-14 11:40:00,207.35,207.4,206.9,206.91,6716.0,191.5304,191.5766,191.1148,191.124,6716.0
2022-03-14 11:50:00,206.95,207.11,206.8,207.08,7899.0,191.161,191.3088,191.0224,191.281,7899.0
2022-03-14 12:00:00,206.98,207.25,206.86,206.94,11655.0,191.1887,191.4381,191.0778,191.1517,11655.0
2022-03-14 12:10:00,206.9,206.94,206.47,206.59,11554.0,191.1148,191.1517,190.7176,190.8284,11554.0
2022-03-14 12:20:00,206.64,206.99,206.09,206.79,10298.0,190.8746,191.1979,190.3666,191.0132,10298.0
2022-03-14 12:30:00,206.8,207.29,206.8,207.25,11844.0,191.0224,191.475,191.0224,191.4381,11844.0
2022-03-14 12:40:00,207.24,207.24,206.68,206.74,5601.0,191.4288,191.4288,190.9116,190.967,5601.0
2022-03-14 12:50:00,206.82,206.95,206.61,206.61,9886.0,191.0409,191.161,190.8469,190.8469,9886.0
2022-03-14 13:00:00,206.58,206.88,206.49,206.83,8567.0,190.8192,191.0963,190.7361,191.0501,8567.0
2022-03-14 13:10:00,206.81,207.11,206.66,206.78,16151.0,191.0316,191.3088,190.8931,191.0039,16151.0
2022-03-14 13:20:00,206.78,206.94,206.68,206.85,14815.0,191.0039,191.1517,190.9116,191.0686,14815.0
2022-03-14 13:30:00,206.8,206.91,206.49,206.55,7998.0,191.0224,191.124,190.7361,190.7915,7998.0
2022-03-14 13:40:00,206.49,206.58,205.77,205.78,9595.0,190.7361,190.8192,190.071,190.0802,9595.0
2022-03-14 13:50:00,205.76,206.03,205.64,205.98,6698.0,190.0617,190.3111,189.9509,190.265,6698.0
2022-03-14 14:00:00,205.9,206.02,205.67,205.85,9209.0,190.1911,190.3019,189.9786,190.1449,9209.0
2022-03-14 14:10:00,205.8,205.95,205.57,205.82,9065.0,190.0987,190.2373,189.8862,190.1172,9065.0
2022-03-14 14:20:00,205.83,205.92,205.46,205.46,7432.0,190.1264,190.2095,189.7846,189.7846,7432.0
2022-03-14 14:30:00,205.5,205.53,205.3,205.5,3175.0,189.8216,189.8493,189.6368,189.8216,3175.0
2022-03-14 14:40:00,205.45,205.61,205.39,205.6,6034.0,189.7754,189.9232,189.72,189.914,6034.0
2022-03-14 14:50:00,205.55,206.1,205.52,206.04,9805.0,189.8678,190.3758,189.8401,190.3204,9805.0
2022-03-14 15:00:00,205.91,206.23,205.75,206.07,15478.0,190.2003,190.4959,190.0525,190.3481,15478.0
2022-03-14 15:10:00,206.05,206.4,206.02,206.33,11687.0,190.3296,190.6529,190.3019,190.5883,11687.0
2022-03-14 15:20:00,206.35,206.63,206.12,206.24,17262.0,190.6067,190.8654,190.3943,190.5051,17262.0
2022-03-14 15:30:00,206.18,206.29,205.74,206.13,21400.0,190.4497,190.5513,190.0433,190.4035,21400.0
2022-03-14 15:40:00,206.14,206.63,206.09,206.56,20485.0,190.4128,190.8654,190.3666,190.8007,20485.0
2022-03-14 15:50:00,206.56,206.9,206.24,206.67,95599.0,190.8007,191.1148,190.5051,190.9023,95599.0
2022-03-15 09:30:00,207.75,208.0,205.88,206.97,21990.0,191.8999,192.1308,190.1726,191.1794,21990.0
2022-03-15 09:40:00,206.56,207.13,205.97,206.72,8404.0,190.8007,191.3272,190.2557,190.9485,8404.0
2022-03-15 09:50:00,206.6,206.63,205.87,206.37,11426.0,190.8377,190.8654,190.1634,190.6252,11426.0
2022-03-15 10:00:00,206.55,206.55,205.85,206.06,7105.0,190.7915,190.7915,190.1449,190.3389,7105.0
2022-03-15 10:10:00,206.12,206.62,205.75,206.29,16333.0,190.3943,190.8561,190.0525,190.5513,16333.0
2022-03-15 10:20:00,206.48,206.94,206.27,206.52,14510.0,190.7268,191.1517,190.5328,190.7638,14510.0
2022-03-15 10:30:00,206.58,206.83,205.59,205.69,10816.0,190.8192,191.0501,189.9047,189.9971,10816.0
2022-03-15 10:40:00,205.66,205.68,205.13,205.13,4797.0,189.9694,189.9879,189.4798,189.4798,4797.0
2022-03-15 10:50:00,205.09,205.5,204.89,205.24,8659.0,189.4429,189.8216,189.2581,189.5814,8659.0
2022-03-15 11:00:00,205.13,206.12,205.13,205.92,7839.0,189.4798,190.3943,189.4798,190.2095,7839.0
2022-03-15 11:10:00,205.84,206.05,205.71,206.03,13042.0,190.1356,190.3296,190.0156,190.3111,13042.0
2022-03-15 11:20:00,206.01,206.06,205.85,206.06,8355.0,190.2927,190.3389,190.1449,190.3389,8355.0
2022-03-15 11:30:00,206.03,206.86,205.99,206.73,7821.0,190.3111,191.0778,190.2742,190.9577,7821.0
2022-03-15 11:40:00,206.73,207.33,206.59,207.22,12019.0,190.9577,191.512,190.8284,191.4104,12019.0
2022-03-15 11:50:00,207.21,207.28,206.54,206.68,10209.0,191.4011,191.4658,190.7822,190.9116,10209.0
2022-03-15 12:00:00,206.6,206.66,206.01,206.39,8440.0,190.8377,190.8931,190.2927,190.6437,8440.0
2022-03-15 12:10:00,206.46,206.76,206.42,206.68,10646.0,190.7083,190.9855,190.6714,190.9116,10646.0
2022-03-15 12:20:00,206.82,207.27,206.82,207.26,11047.0,191.0409,191.4565,191.0409,191.4473,11047.0
2022-03-15 12:30:00,207.22,207.28,206.99,207.19,7213.0,191.4104,191.4658,191.1979,191.3826,7213.0
2022-03-15 12:40:00,207.28,207.35,206.96,206.99,10746.0,191.4658,191.5304,191.1702,191.1979,10746.0
2022-03-15 12:50:00,207.01,207.01,206.71,206.81,8376.0,191.2164,191.2164,190.9393,191.0316,8376.0
2022-03-15 13:00:00,206.81,207.04,206.51,206.66,9762.0,191.0316,191.2441,190.7545,190.8931,9762.0
2022-03-15 13:10:00,206.67,206.88,206.61,206.75,9061.0,190.9023,191.0963,190.8469,190.9762,9061.0
2022-03-15 13:20:00,206.95,207.11,206.7,206.7,4755.0,191.161,191.3088,190.93,190.93,4755.0
2022-03-15 13:30:00,206.61,206.7,206.39,206.7,4203.0,190.8469,190.93,190.6437,190.93,4203.0
2022-03-15 13:40:00,206.72,207.17,206.72,207.08,5033.0,190.9485,191.3642,190.9485,191.281,5033.0
2022-03-15 13:50:00,207.08,207.26,207.04,207.26,3499.0,191.281,191.4473,191.2441,191.4473,3499.0
2022-03-15 14:00:00,207.31,207.52,206.92,207.33,7845.0,191.4935,191.6875,191.1332,191.512,7845.0
2022-03-15 14:10:00,207.42,207.61,207.27,207.34,8730.0,191.5951,191.7706,191.4565,191.5212,8730.0
2022-03-15 14:20:00,207.38,207.55,207.23,207.52,6858.0,191.5582,191.7152,191.4196,191.6875,6858.0
2022-03-15 14:30:00,207.57,207.94,207.39,207.81,8170.0,191.7337,192.0754,191.5674,191.9553,8170.0
2022-03-15 14:40:00,207.82,208.38,207.77,208.16,5755.0,191.9646,192.4819,191.9184,192.2786,5755.0
2022-03-15 14:50:00,208.24,208.53,208.23,208.47,6479.0,192.3525,192.6204,192.3433,192.565,6479.0
2022-03-15 15:00:00,208.28,208.54,208.02,208.15,10719.0,192.3895,192.6297,192.1493,192.2694,10719.0
2022-03-15 15:10:00,208.17,208.31,207.88,208.24,12337.0,192.2879,192.4172,192.02,192.3525,12337.0
2022-03-15 15:20:00,208.24,208.46,208.05,208.26,17130.0,192.3525,192.5558,192.177,192.371,17130.0
2022-03-15 15:30:00,208.17,208.37,208.11,208.37,16883.0,192.2879,192.4726,192.2325,192.4726,16883.0
2022-03-15 15:40:00,208.42,208.74,208.29,208.74,33588.0,192.5188,192.8144,192.3987,192.8144,33588.0
2022-03-15 15:50:00,208.67,208.86,208.36,208.82,94621.0,192.7497,192.9252,192.4634,192.8883,94621.0
2022-03-16 09:30:00,209.2,209.57,207.91,208.74,26997.0,193.2393,193.5811,192.0477,192.8144,26997.0
2022-03-16 09:40:00,208.93,208.98,207.27,207.27,11960.0,192.9899,193.0361,191.4565,191.4565,11960.0
2022-03-16 09:50:00,207.3,207.97,207.05,207.66,22719.0,191.4843,192.1031,191.2533,191.8168,22719.0
2022-03-16 10:00:00,207.51,207.61,206.17,206.44,10056.0,191.6782,191.7706,190.4405,190.6899,10056.0
2022-03-16 10:10:00,206.55,207.0,206.28,206.86,5595.0,190.7915,191.2071,190.5421,191.0778,5595.0
2022-03-16 10:20:00,206.81,206.82,205.0,205.0,20333.0,191.0316,191.0409,189.3597,189.3597,20333.0
2022-03-16 10:30:00,204.77,205.29,204.36,204.52,21127.0,189.1473,189.6276,188.7686,188.9164,21127.0
2022-03-16 10:40:00,204.5,204.74,203.78,203.99,19872.0,188.8979,189.1196,188.2328,188.4268,19872.0
2022-03-16 10:50:00,203.98,204.9,203.91,204.9,13987.0,188.4176,189.2674,188.3529,189.2674,13987.0
2022-03-16 11:00:00,204.88,205.04,204.59,204.72,7763.0,189.2489,189.3967,188.981,189.1011,7763.0
2022-03-16 11:10:00,204.83,204.83,204.17,204.29,6228.0,189.2027,189.2027,188.5931,188.7039,6228.0
2022-03-16 11:20:00,204.38,204.73,204.24,204.69,10149.0,188.787,189.1103,188.6577,189.0734,10149.0
2022-03-16 11:30:00,204.49,204.8,204.28,204.37,6020.0,188.8886,189.175,188.6947,188.7778,6020.0
2022-03-16 11:40:00,204.51,204.84,204.34,204.78,8115.0,188.9071,189.2119,188.7501,189.1565,8115.0
2022-03-16 11:50:00,204.82,205.15,204.72,204.75,8523.0,189.1935,189.4983,189.1011,189.1288,8523.0
2022-03-16 12:00:00,204.75,205.15,204.63,205.15,7504.0,189.1288,189.4983,189.018,189.4983,7504.0
2022-03-16 12:10:00,205.18,205.31,204.97,205.14,6764.0,189.526,189.6461,189.332,189.4891,6764.0
2022-03-16 12:20:00,204.87,205.3,204.86,205.11,6985.0,189.2397,189.6368,189.2304,189.4613,6985.0
2022-03-16 12:30:00,205.31,205.64,205.3,205.45,9598.0,189.6461,189.9509,189.6368,189.7754,9598.0
2022-03-16 12:40:00,205.38,205.65,205.22,205.22,5251.0,189.7107,189.9601,189.5629,189.5629,5251.0
2022-03-16 12:50:00,205.2,205.3,204.53,204.71,5806.0,189.5445,189.6368,188.9256,189.0919,5806.0
2022-03-16 13:00:00,204.77,204.8,204.39,204.48,9552.0,189.1473,189.175,188.7963,188.8794,9552.0
2022-03-16 13:10:00,204.48,204.87,204.42,204.82,7866.0,188.8794,189.2397,188.824,189.1935,7866.0
2022-03-16 13:20:00,204.9,205.12,204.79,204.92,11157.0,189.2674,189.4706,189.1658,189.2858,11157.0
2022-03-16 13:30:00,204.94,205.01,204.5,204.6,6837.0,189.3043,189.369,188.8979,188.9902,6837.0
2022-03-16 13:40:00,204.37,204.59,204.2,204.39,19831.0,188.7778,188.981,188.6208,188.7963,19831.0
2022-03-16 13:50:00,204.39,204.56,204.2,204.2,6371.0,188.7963,188.9533,188.6208,188.6208,6371.0
2022-03-16 14:00:00,204.15,204.37,203.44,203.51,32545.0,188.5746,188.7778,187.9188,187.9834,32545.0
2022-03-16 14:10:00,203.51,203.89,203.41,203.89,11393.0,187.9834,188.3344,187.891,188.3344,11393.0
2022-03-16 14:20:00,203.75,203.83,203.22,203.27,5647.0,188.2051,188.279,187.7155,187.7617,5647.0
2022-03-16 14:30:00,203.25,203.37,202.9,203.32,11662.0,187.7432,187.8541,187.4199,187.8079,11662.0
2022-03-16 14:40:00,203.26,203.71,203.05,203.14,15209.0,187.7525,188.1682,187.5585,187.6416,15209.0
2022-03-16 14:50:00,203.1,203.46,202.78,202.78,9121.0,187.6047,187.9372,187.3091,187.3091,9121.0
2022-03-16 15:00:00,202.91,203.37,202.68,202.8,13562.0,187.4292,187.8541,187.2167,187.3276,13562.0
2022-03-16 15:10:00,202.85,204.4,202.85,204.38,19738.0,187.3738,188.8055,187.3738,188.787,19738.0
2022-03-16 15:20:00,204.37,205.02,204.31,204.96,38438.0,188.7778,189.3782,188.7224,189.3228,38438.0
2022-03-16 15:30:00,204.91,205.06,204.4,205.01,44125.0,189.2766,189.4152,188.8055,189.369,44125.0
2022-03-16 15:40:00,204.93,205.12,204.09,205.04,50717.0,189.2951,189.4706,188.5192,189.3967,50717.0
2022-03-16 15:50:00,205.1,205.71,204.89,205.71,100876.0,189.4521,190.0156,189.2581,190.0156,100876.0
2022-03-17 09:30:00,206.47,207.32,205.98,206.71,9495.0,190.7176,191.5027,190.265,190.9393,9495.0
2022-03-17 09:40:00,206.43,206.69,205.87,206.2,10279.0,190.6806,190.9208,190.1634,190.4682,10279.0
2022-03-17 09:50:00,206.68,206.75,204.93,205.52,16499.0,190.9116,190.9762,189.2951,189.8401,16499.0
2022-03-17 10:00:00,205.31,205.85,205.3,205.67,4689.0,189.6461,190.1449,189.6368,189.9786,4689.0
2022-03-17 10:10:00,205.5,206.37,205.25,206.2,10355.0,189.8216,190.6252,189.5907,190.4682,10355.0
2022-03-17 10:20:00,206.1,206.1,205.71,205.89,6701.0,190.3758,190.3758,190.0156,190.1818,6701.0
2022-03-17 10:30:00,205.88,206.21,205.66,206.1,8721.0,190.1726,190.4774,189.9694,190.3758,8721.0
2022-03-17 10:40:00,205.97,206.5,205.8,206.28,11408.0,190.2557,190.7453,190.0987,190.5421,11408.0
2022-03-17 10:50:00,206.28,206.87,206.28,206.67,16919.0,190.5421,191.0871,190.5421,190.9023,16919.0
2022-03-17 11:00:00,206.74,206.89,206.52,206.71,11068.0,190.967,191.1055,190.7638,190.9393,11068.0
2022-03-17 11:10:00,206.69,206.97,206.48,206.59,6953.0,190.9208,191.1794,190.7268,190.8284,6953.0
2022-03-17 11:20:00,206.58,206.83,206.48,206.65,6769.0,190.8192,191.0501,190.7268,190.8838,6769.0
2022-03-17 11:30:00,206.63,207.27,206.6,207.22,6031.0,190.8654,191.4565,190.8377,191.4104,6031.0
2022-03-17 11:40:00,207.18,207.85,206.95,207.83,15355.0,191.3734,191.9923,191.161,191.9738,15355.0
2022-03-17 11:50:00,207.77,207.89,207.5,207.73,9188.0,191.9184,192.0292,191.669,191.8814,9188.0
2022-03-17 12:00:00,207.69,207.69,207.03,207.17,7298.0,191.8445,191.8445,191.2349,191.3642,7298.0
2022-03-17 12:10:00,207.12,207.62,206.92,207.62,10384.0,191.318,191.7798,191.1332,191.7798,10384.0
2022-03-17 12:20:00,207.75,208.39,207.7,207.83,14197.0,191.8999,192.4911,191.8537,191.9738,14197.0
2022-03-17 12:30:00,207.92,207.98,207.56,207.61,5679.0,192.057,192.1124,191.7244,191.7706,5679.0
2022-03-17 12:40:00,207.61,207.7,207.29,207.3,9931.0,191.7706,191.8537,191.475,191.4843,9931.0
2022-03-17 12:50:00,207.4,207.57,207.3,207.55,10098.0,191.5766,191.7337,191.4843,191.7152,10098.0
2022-03-17 13:00:00,207.58,207.65,207.32,207.45,7826.0,191.7429,191.8076,191.5027,191.6228,7826.0
2022-03-17 13:10:00,207.3,207.46,207.19,207.35,6894.0,191.4843,191.632,191.3826,191.5304,6894.0
2022-03-17 13:20:00,207.45,207.63,207.34,207.6,5244.0,191.6228,191.7891,191.5212,191.7614,5244.0
2022-03-17 13:30:00,207.61,207.78,207.46,207.53,8626.0,191.7706,191.9276,191.632,191.6967,8626.0
2022-03-17 13:40:00,207.58,207.87,207.53,207.67,7524.0,191.7429,192.0108,191.6967,191.826,7524.0
2022-03-17 13:50:00,207.61,207.67,207.15,207.27,10625.0,191.7706,191.826,191.3457,191.4565,10625.0
2022-03-17 14:00:00,207.12,207.16,206.82,206.82,12639.0,191.318,191.3549,191.0409,191.0409,12639.0
2022-03-17 14:10:00,206.73,206.97,206.5,206.55,10027.0,190.9577,191.1794,190.7453,190.7915,10027.0
2022-03-17 14:20:00,206.51,206.63,206.23,206.3,11731.0,190.7545,190.8654,190.4959,190.5605,11731.0
2022-03-17 14:30:00,206.36,206.46,206.07,206.15,9171.0,190.616,190.7083,190.3481,190.422,9171.0
2022-03-17 14:40:00,206.1,206.29,205.93,206.29,9736.0,190.3758,190.5513,190.2188,190.5513,9736.0
2022-03-17 14:50:00,206.29,206.35,205.61,206.03,7863.0,190.5513,190.6067,189.9232,190.3111,7863.0
2022-03-17 15:00:00,205.93,205.97,205.44,205.58,8441.0,190.2188,190.2557,189.7662,189.8955,8441.0
2022-03-17 15:10:00,205.52,205.57,205.23,205.39,12672.0,189.8401,189.8862,189.5722,189.72,12672.0
2022-03-17 15:20:00,205.4,205.47,205.18,205.28,11482.0,189.7292,189.7939,189.526,189.6184,11482.0
2022-03-17 15:30:00,205.3,205.8,205.09,205.8,30438.0,189.6368,190.0987,189.4429,190.0987,30438.0
2022-03-17 15:40:00,205.79,206.25,205.79,206.25,41477.0,190.0895,190.5144,190.0895,190.5144,41477.0
2022-03-17 15:50:00,206.23,206.74,206.03,206.72,128481.0,190.4959,190.967,190.3111,190.9485,128481.0
2022-03-18 09:30:00,206.99,207.06,205.31,206.73,119490.0,191.1979,191.2626,189.6461,190.9577,119490.0
2022-03-18 09:40:00,206.62,206.8,206.11,206.53,13531.0,190.8561,191.0224,190.385,190.773,13531.0
2022-03-18 09:50:00,206.52,206.67,205.76,205.95,12101.0,190.7638,190.9023,190.0617,190.2373,12101.0
2022-03-18 10:00:00,206.1,206.1,205.08,205.08,9890.0,190.3758,190.3758,189.4336,189.4336,9890.0
2022-03-18 10:10:00,205.3,205.31,204.51,204.97,16834.0,189.6368,189.6461,188.9071,189.332,16834.0
2022-03-18 10:20:00,205.1,205.24,204.74,204.76,12051.0,189.4521,189.5814,189.1196,189.138,12051.0
2022-03-18 10:30:00,204.75,205.8,204.75,205.8,7971.0,189.1288,190.0987,189.1288,190.0987,7971.0
2022-03-18 10:40:00,205.83,206.0,205.35,205.52,9575.0,190.1264,190.2834,189.683,189.8401,9575.0
2022-03-18 10:50:00,205.55,205.86,205.34,205.55,11464.0,189.8678,190.1541,189.6738,189.8678,11464.0
2022-03-18 11:00:00,205.54,205.58,205.2,205.27,9992.0,189.8585,189.8955,189.5445,189.6091,9992.0
2022-03-18 11:10:00,205.23,205.57,205.18,205.29,15524.0,189.5722,189.8862,189.526,189.6276,15524.0
2022-03-18 11:20:00,205.23,205.25,204.85,205.06,12614.0,189.5722,189.5907,189.2212,189.4152,12614.0
2022-03-18 11:30:00,204.97,205.17,204.92,204.99,3654.0,189.332,189.5168,189.2858,189.3505,3654.0
2022-03-18 11:40:00,204.85,204.85,204.63,204.7,2152.0,189.2212,189.2212,189.018,189.0826,2152.0
2022-03-18 11:50:00,204.79,204.85,204.55,204.79,3385.0,189.1658,189.2212,188.9441,189.1658,3385.0
2022-03-18 12:00:00,204.61,204.8,204.53,204.71,3214.0,188.9995,189.175,188.9256,189.0919,3214.0
2022-03-18 12:10:00,204.77,205.1,204.75,204.75,4965.0,189.1473,189.4521,189.1288,189.1288,4965.0
2022-03-18 12:20:00,204.71,204.93,204.6,204.91,6970.0,189.0919,189.2951,188.9902,189.2766,6970.0
2022-03-18 12:30:00,204.91,205.16,204.84,205.05,5758.0,189.2766,189.5075,189.2119,189.4059,5758.0
2022-03-18 12:40:00,205.0,205.0,204.54,204.59,1683.0,189.3597,189.3597,188.9348,188.981,1683.0
2022-03-18 12:50:00,204.56,204.73,204.52,204.52,1822.0,188.9533,189.1103,188.9164,188.9164,1822.0
2022-03-18 13:00:00,204.44,204.82,204.17,204.82,7488.0,188.8425,189.1935,188.5931,189.1935,7488.0
2022-03-18 13:10:00,204.73,204.93,204.62,204.74,5386.0,189.1103,189.2951,189.0087,189.1196,5386.0
2022-03-18 13:20:00,204.73,204.87,204.68,204.77,886.0,189.1103,189.2397,189.0641,189.1473,886.0
2022-03-18 13:30:00,204.77,204.77,204.43,204.68,4418.0,189.1473,189.1473,188.8332,189.0641,4418.0
2022-03-18 13:40:00,204.64,204.85,204.63,204.8,2537.0,189.0272,189.2212,189.018,189.175,2537.0
2022-03-18 13:50:00,204.82,204.82,204.47,204.6,7311.0,189.1935,189.1935,188.8702,188.9902,7311.0
2022-03-18 14:00:00,204.61,204.67,204.38,204.45,3847.0,188.9995,189.0549,188.787,188.8517,3847.0
2022-03-18 14:10:00,204.58,204.83,204.45,204.53,11536.0,188.9718,189.2027,188.8517,188.9256,11536.0
2022-03-18 14:20:00,204.51,204.62,204.42,204.62,4064.0,188.9071,189.0087,188.824,189.0087,4064.0
2022-03-18 14:30:00,204.64,204.79,204.49,204.49,11734.0,189.0272,189.1658,188.8886,188.8886,11734.0
2022-03-18 14:40:00,204.52,204.67,204.4,204.67,21377.0,188.9164,189.0549,188.8055,189.0549,21377.0
2022-03-18 14:50:00,204.71,205.32,204.68,205.2,14000.0,189.0919,189.6553,189.0641,189.5445,14000.0
2022-03-18 15:00:00,205.27,205.77,205.2,205.53,25618.0,189.6091,190.071,189.5445,189.8493,25618.0
2022-03-18 15:10:00,205.5,205.56,205.14,205.27,19444.0,189.8216,189.877,189.4891,189.6091,19444.0
2022-03-18 15:20:00,205.34,205.66,205.32,205.62,14452.0,189.6738,189.9694,189.6553,189.9324,14452.0
2022-03-18 15:30:00,205.55,206.23,205.5,206.06,36877.0,189.8678,190.4959,189.8216,190.3389,36877.0
2022-03-18 15:40:00,206.06,206.67,206.06,206.67,33403.0,190.3389,190.9023,190.3389,190.9023,33403.0
2022-03-18 15:50:00,206.58,206.86,206.23,206.53,130479.0,190.8192,191.0778,190.4959,190.773,130479.0
2022-03-21 09:30:00,207.33,209.3,207.33,208.66,15041.0,191.512,193.3317,191.512,192.7405,15041.0
2022-03-21 09:40:00,208.65,209.36,207.8,209.19,6428.0,192.7313,193.3871,191.9461,193.2301,6428.0
2022-03-21 09:50:00,209.23,209.65,209.02,209.08,5661.0,193.267,193.655,193.073,193.1285,5661.0
2022-03-21 10:00:00,209.01,209.35,208.7,209.17,5616.0,193.0638,193.3779,192.7774,193.2116,5616.0
2022-03-21 10:10:00,208.96,209.33,208.92,208.99,7655.0,193.0176,193.3594,192.9807,193.0453,7655.0
2022-03-21 10:20:00,209.09,209.34,208.76,209.34,6982.0,193.1377,193.3686,192.8329,193.3686,6982.0
2022-03-21 10:30:00,209.39,209.41,208.71,208.73,6608.0,193.4148,193.4333,192.7867,192.8052,6608.0
2022-03-21 10:40:00,208.61,208.7,208.27,208.27,6007.0,192.6943,192.7774,192.3803,192.3803,6007.0
2022-03-21 10:50:00,208.27,208.55,208.0,208.49,18488.0,192.3803,192.6389,192.1308,192.5835,18488.0
2022-03-21 11:00:00,208.55,208.59,208.3,208.3,5805.0,192.6389,192.6758,192.408,192.408,5805.0
2022-03-21 11:10:00,208.33,208.44,207.86,207.87,4775.0,192.4357,192.5373,192.0015,192.0108,4775.0
2022-03-21 11:20:00,207.72,207.85,207.41,207.6,8875.0,191.8722,191.9923,191.5859,191.7614,8875.0
2022-03-21 11:30:00,207.7,208.0,207.48,207.55,12527.0,191.8537,192.1308,191.6505,191.7152,12527.0
2022-03-21 11:40:00,207.57,207.58,207.16,207.18,5920.0,191.7337,191.7429,191.3549,191.3734,5920.0
2022-03-21 11:50:00,207.26,207.29,206.91,206.91,5727.0,191.4473,191.475,191.124,191.124,5727.0
2022-03-21 12:00:00,207.07,207.38,207.06,207.3,5479.0,191.2718,191.5582,191.2626,191.4843,5479.0
2022-03-21 12:10:00,207.32,207.4,207.15,207.33,4399.0,191.5027,191.5766,191.3457,191.512,4399.0
2022-03-21 12:20:00,207.28,207.3,206.92,207.04,5543.0,191.4658,191.4843,191.1332,191.2441,5543.0
2022-03-21 12:30:00,206.9,206.95,206.53,206.95,7554.0,191.1148,191.161,190.773,191.161,7554.0
2022-03-21 12:40:00,206.88,207.01,206.71,206.72,4016.0,191.0963,191.2164,190.9393,190.9485,4016.0
2022-03-21 12:50:00,206.77,206.77,206.39,206.76,4548.0,190.9947,190.9947,190.6437,190.9855,4548.0
2022-03-21 13:00:00,206.63,207.03,206.58,207.03,3810.0,190.8654,191.2349,190.8192,191.2349,3810.0
2022-03-21 13:10:00,206.73,207.03,206.73,206.97,2936.0,190.9577,191.2349,190.9577,191.1794,2936.0
2022-03-21 13:20:00,206.92,207.25,206.84,207.05,3393.0,191.1332,191.4381,191.0594,191.2533,3393.0
2022-03-21 13:30:00,207.05,207.3,206.91,207.3,6035.0,191.2533,191.4843,191.124,191.4843,6035.0
2022-03-21 13:40:00,207.35,207.35,207.05,207.26,4632.0,191.5304,191.5304,191.2533,191.4473,4632.0
2022-03-21 13:50:00,207.17,207.44,207.17,207.42,5944.0,191.3642,191.6136,191.3642,191.5951,5944.0
2022-03-21 14:00:00,207.34,207.58,207.34,207.53,6339.0,191.5212,191.7429,191.5212,191.6967,6339.0
2022-03-21 14:10:00,207.53,207.71,207.47,207.59,6416.0,191.6967,191.863,191.6413,191.7521,6416.0
2022-03-21 14:20:00,207.6,207.73,207.44,207.65,6799.0,191.7614,191.8814,191.6136,191.8076,6799.0
2022-03-21 14:30:00,207.63,208.03,207.62,208.01,7393.0,191.7891,192.1586,191.7798,192.1401,7393.0
2022-03-21 14:40:00,208.0,208.12,207.85,207.91,6265.0,192.1308,192.2417,191.9923,192.0477,6265.0
2022-03-21 14:50:00,207.9,207.95,207.5,207.62,9273.0,192.0385,192.0847,191.669,191.7798,9273.0
2022-03-21 15:00:00,207.63,207.88,207.58,207.78,6118.0,191.7891,192.02,191.7429,191.9276,6118.0
2022-03-21 15:10:00,207.8,207.91,207.58,207.86,4880.0,191.9461,192.0477,191.7429,192.0015,4880.0
2022-03-21 15:20:00,207.77,208.14,207.77,208.11,6198.0,191.9184,192.2602,191.9184,192.2325,6198.0
2022-03-21 15:30:00,208.2,208.23,208.02,208.07,11904.0,192.3156,192.3433,192.1493,192.1955,11904.0
2022-03-21 15:40:00,208.08,208.46,207.93,208.34,22437.0,192.2047,192.5558,192.0662,192.4449,22437.0
2022-03-21 15:50:00,208.37,208.53,208.01,208.27,59380.0,192.4726,192.6204,192.1401,192.3803,59380.0
2022-03-22 09:30:00,208.35,208.56,206.66,206.96,15987.0,192.4541,192.6481,190.8931,191.1702,15987.0
2022-03-22 09:40:00,208.18,208.2,207.87,208.19,720.0,192.2971,192.3156,192.0108,192.3064,720.0
2022-03-22 09:50:00,208.09,208.09,207.11,207.12,1677.0,192.214,192.214,191.3088,191.318,1677.0
2022-03-22 10:00:00,207.0,207.26,206.84,207.12,6297.0,191.2071,191.4473,191.0594,191.318,6297.0
2022-03-22 10:10:00,207.03,207.42,206.91,207.06,2198.0,191.2349,191.5951,191.124,191.2626,2198.0
2022-03-22 10:20:00,207.06,207.46,206.93,207.46,13554.0,191.2626,191.632,191.1425,191.632,13554.0
2022-03-22 10:30:00,207.26,207.35,206.87,207.35,4475.0,191.4473,191.5304,191.0871,191.5304,4475.0
2022-03-22 10:40:00,207.3,207.5,206.93,207.13,4288.0,191.4843,191.669,191.1425,191.3272,4288.0
2022-03-22 10:50:00,207.18,207.41,207.1,207.19,4347.0,191.3734,191.5859,191.2995,191.3826,4347.0
2022-03-22 11:00:00,207.16,207.36,207.05,207.19,5875.0,191.3549,191.5397,191.2533,191.3826,5875.0
2022-03-22 11:10:00,207.29,207.6,207.25,207.6,6853.0,191.475,191.7614,191.4381,191.7614,6853.0
2022-03-22 11:20:00,207.51,207.6,207.13,207.2,8152.0,191.6782,191.7614,191.3272,191.3919,8152.0
2022-03-22 11:30:00,207.28,207.53,207.09,207.17,7383.0,191.4658,191.6967,191.2903,191.3642,7383.0
2022-03-22 11:40:00,207.15,207.16,206.56,207.0,8286.0,191.3457,191.3549,190.8007,191.2071,8286.0
2022-03-22 11:50:00,207.06,207.12,206.89,207.06,4251.0,191.2626,191.318,191.1055,191.2626,4251.0
2022-03-22 12:00:00,207.05,207.38,207.0,207.11,6839.0,191.2533,191.5582,191.2071,191.3088,6839.0
2022-03-22 12:10:00,207.05,207.64,207.0,207.36,7299.0,191.2533,191.7983,191.2071,191.5397,7299.0
2022-03-22 12:20:00,207.46,207.75,207.42,207.55,5074.0,191.632,191.8999,191.5951,191.7152,5074.0
2022-03-22 12:30:00,207.55,207.7,207.39,207.57,19338.0,191.7152,191.8537,191.5674,191.7337,19338.0
2022-03-22 12:40:00,207.56,207.56,207.25,207.54,8260.0,191.7244,191.7244,191.4381,191.7059,8260.0
2022-03-22 12:50:00,207.42,207.89,207.42,207.89,9295.0,191.5951,192.0292,191.5951,192.0292,9295.0
2022-03-22 13:00:00,208.09,208.4,207.96,208.32,4829.0,192.214,192.5003,192.0939,192.4264,4829.0
2022-03-22 13:10:00,208.33,208.51,207.9,207.96,7015.0,192.4357,192.6019,192.0385,192.0939,7015.0
2022-03-22 13:20:00,207.9,208.04,207.74,207.94,4800.0,192.0385,192.1678,191.8907,192.0754,4800.0
2022-03-22 13:30:00,208.0,208.08,207.7,207.73,6680.0,192.1308,192.2047,191.8537,191.8814,6680.0
2022-03-22 13:40:00,207.7,208.15,207.7,208.04,6413.0,191.8537,192.2694,191.8537,192.1678,6413.0
2022-03-22 13:50:00,208.01,208.06,207.81,207.92,6276.0,192.1401,192.1863,191.9553,192.057,6276.0
2022-03-22 14:00:00,207.87,208.04,207.8,207.97,4294.0,192.0108,192.1678,191.9461,192.1031,4294.0
2022-03-22 14:10:00,207.93,208.13,207.64,207.77,5005.0,192.0662,192.2509,191.7983,191.9184,5005.0
2022-03-22 14:20:00,207.88,207.92,207.74,207.86,4692.0,192.02,192.057,191.8907,192.0015,4692.0
2022-03-22 14:30:00,207.89,208.12,207.81,208.01,5991.0,192.0292,192.2417,191.9553,192.1401,5991.0
2022-03-22 14:40:00,208.02,208.14,207.81,207.82,11262.0,192.1493,192.2602,191.9553,191.9646,11262.0
2022-03-22 14:50:00,207.8,208.1,207.72,207.77,5407.0,191.9461,192.2232,191.8722,191.9184,5407.0
2022-03-22 15:00:00,207.7,208.03,207.7,207.95,4838.0,191.8537,192.1586,191.8537,192.0847,4838.0
2022-03-22 15:10:00,207.95,208.41,207.83,208.24,9305.0,192.0847,192.5096,191.9738,192.3525,9305.0
2022-03-22 15:20:00,208.23,208.61,208.12,208.46,10117.0,192.3433,192.6943,192.2417,192.5558,10117.0
2022-03-22 15:30:00,208.47,208.72,208.35,208.41,16440.0,192.565,192.7959,192.4541,192.5096,16440.0
2022-03-22 15:40:00,208.44,208.72,208.24,208.71,21113.0,192.5373,192.7959,192.3525,192.7867,21113.0
2022-03-22 15:50:00,208.72,208.72,207.94,208.23,67685.0,192.7959,192.7959,192.0754,192.3433,67685.0
2022-03-23 09:30:00,208.89,210.29,208.89,209.8,17296.0,192.9529,194.2461,192.9529,193.7935,17296.0
2022-03-23 09:40:00,209.68,210.0,209.24,210.0,6845.0,193.6827,193.9783,193.2762,193.9783,6845.0
2022-03-23 09:50:00,210.0,210.3,209.91,210.08,3587.0,193.9783,194.2554,193.8951,194.0522,3587.0
2022-03-23 10:00:00,210.12,210.26,209.46,209.89,7524.0,194.0891,194.2184,193.4795,193.8767,7524.0
2022-03-23 10:10:00,209.86,210.1,208.78,208.98,5043.0,193.8489,194.0706,192.8513,193.0361,5043.0
2022-03-23 10:20:00,208.82,209.18,208.67,208.9,5909.0,192.8883,193.2208,192.7497,192.9622,5909.0
2022-03-23 10:30:00,208.91,208.99,208.32,208.4,4343.0,192.9714,193.0453,192.4264,192.5003,4343.0
2022-03-23 10:40:00,208.34,208.46,207.89,208.06,6630.0,192.4449,192.5558,192.0292,192.1863,6630.0
2022-03-23 10:50:00,207.85,207.94,207.12,207.26,12158.0,191.9923,192.0754,191.318,191.4473,12158.0
2022-03-23 11:00:00,207.29,207.34,206.91,207.08,6599.0,191.475,191.5212,191.124,191.281,6599.0
2022-03-23 11:10:00,207.15,207.61,206.84,207.46,11380.0,191.3457,191.7706,191.0594,191.632,11380.0
2022-03-23 11:20:00,207.35,207.35,207.04,207.2,5028.0,191.5304,191.5304,191.2441,191.3919,5028.0
2022-03-23 11:30:00,207.2,207.3,206.56,206.61,3674.0,191.3919,191.4843,190.8007,190.8469,3674.0
2022-03-23 11:40:00,206.67,207.17,206.57,207.04,4207.0,190.9023,191.3642,190.81,191.2441,4207.0
2022-03-23 11:50:00,206.97,207.24,206.75,206.78,4527.0,191.1794,191.4288,190.9762,191.0039,4527.0
2022-03-23 12:00:00,206.88,207.09,206.76,206.78,5763.0,191.0963,191.2903,190.9855,191.0039,5763.0
2022-03-23 12:10:00,206.92,206.92,206.61,206.74,2504.0,191.1332,191.1332,190.8469,190.967,2504.0
2022-03-23 12:20:00,206.74,206.99,206.62,206.99,2610.0,190.967,191.1979,190.8561,191.1979,2610.0
2022-03-23 12:30:00,206.99,207.32,206.96,207.17,3566.0,191.1979,191.5027,191.1702,191.3642,3566.0
2022-03-23 12:40:00,207.36,207.46,207.18,207.18,4253.0,191.5397,191.632,191.3734,191.3734,4253.0
2022-03-23 12:50:00,207.17,207.26,207.03,207.17,2580.0,191.3642,191.4473,191.2349,191.3642,2580.0
2022-03-23 13:00:00,207.17,207.41,207.12,207.26,2755.0,191.3642,191.5859,191.318,191.4473,2755.0
2022-03-23 13:10:00,207.32,207.36,207.05,207.3,2763.0,191.5027,191.5397,191.2533,191.4843,2763.0
2022-03-23 13:20:00,207.2,207.58,207.2,207.49,5199.0,191.3919,191.7429,191.3919,191.6598,5199.0
2022-03-23 13:30:00,207.48,207.55,207.29,207.35,3745.0,191.6505,191.7152,191.475,191.5304,3745.0
2022-03-23 13:40:00,207.45,207.59,207.34,207.47,5062.0,191.6228,191.7521,191.5212,191.6413,5062.0
2022-03-23 13:50:00,207.49,207.61,207.29,207.29,6017.0,191.6598,191.7706,191.475,191.475,6017.0
2022-03-23 14:00:00,207.37,207.72,207.37,207.72,5707.0,191.5489,191.8722,191.5489,191.8722,5707.0
2022-03-23 14:10:00,207.66,207.8,207.6,207.75,5250.0,191.8168,191.9461,191.7614,191.8999,5250.0
2022-03-23 14:20:00,207.76,207.98,207.71,207.95,6898.0,191.9092,192.1124,191.863,192.0847,6898.0
2022-03-23 14:30:00,207.96,207.96,207.64,207.69,5477.0,192.0939,192.0939,191.7983,191.8445,5477.0
2022-03-23 14:40:00,207.75,207.85,207.43,207.48,8065.0,191.8999,191.9923,191.6043,191.6505,8065.0
2022-03-23 14:50:00,207.53,207.9,207.48,207.87,9529.0,191.6967,192.0385,191.6505,192.0108,9529.0
2022-03-23 15:00:00,207.85,208.18,207.76,208.14,9204.0,191.9923,192.2971,191.9092,192.2602,9204.0
2022-03-23 15:10:00,208.17,208.45,208.06,208.33,9819.0,192.2879,192.5465,192.1863,192.4357,9819.0
2022-03-23 15:20:00,208.32,208.35,208.21,208.29,12347.0,192.4264,192.4541,192.3248,192.3987,12347.0
2022-03-23 15:30:00,208.26,208.29,207.85,207.85,12218.0,192.371,192.3987,191.9923,191.9923,12218.0
2022-03-23 15:40:00,207.88,207.98,207.59,207.68,20792.0,192.02,192.1124,191.7521,191.8353,20792.0
2022-03-23 15:50:00,207.61,208.08,207.53,207.71,55518.0,191.7706,192.2047,191.6967,191.863,55518.0
2022-03-24 09:30:00,209.06,209.45,208.11,208.33,7781.0,193.11,193.4702,192.2325,192.4357,7781.0
2022-03-24 09:40:00,208.38,209.29,208.1,209.13,8669.0,192.4819,193.3224,192.2232,193.1746,8669.0
2022-03-24 09:50:00,208.92,209.1,208.72,208.84,5207.0,192.9807,193.1469,192.7959,192.9068,5207.0
2022-03-24 10:00:00,208.72,209.1,208.34,209.1,8738.0,192.7959,193.1469,192.4449,193.1469,8738.0
2022-03-24 10:10:00,209.03,209.9,209.03,209.9,4153.0,193.0823,193.8859,193.0823,193.8859,4153.0
2022-03-24 10:20:00,209.83,210.06,209.62,210.0,5879.0,193.8212,194.0337,193.6273,193.9783,5879.0
2022-03-24 10:30:00,210.03,210.05,209.55,209.65,3925.0,194.006,194.0244,193.5626,193.655,3925.0
2022-03-24 10:40:00,209.73,209.8,209.28,209.44,3325.0,193.7289,193.7935,193.3132,193.461,3325.0
2022-03-24 10:50:00,209.45,209.75,209.45,209.66,8034.0,193.4702,193.7473,193.4702,193.6642,8034.0
2022-03-24 11:00:00,209.79,209.9,209.43,209.43,2611.0,193.7843,193.8859,193.4517,193.4517,2611.0
2022-03-24 11:10:00,209.23,209.4,209.1,209.23,8566.0,193.267,193.424,193.1469,193.267,8566.0
2022-03-24 11:20:00,209.27,209.27,208.67,208.8,1824.0,193.304,193.304,192.7497,192.8698,1824.0
2022-03-24 11:30:00,208.88,209.04,208.71,209.04,1400.0,192.9437,193.0915,192.7867,193.0915,1400.0
2022-03-24 11:40:00,209.23,209.54,209.19,209.38,4051.0,193.267,193.5534,193.2301,193.4056,4051.0
2022-03-24 11:50:00,209.59,209.96,209.53,209.93,2680.0,193.5995,193.9413,193.5441,193.9136,2680.0
2022-03-24 12:00:00,209.9,210.12,209.79,209.83,3638.0,193.8859,194.0891,193.7843,193.8212,3638.0
2022-03-24 12:10:00,209.85,209.85,209.48,209.68,3378.0,193.8397,193.8397,193.4979,193.6827,3378.0
2022-03-24 12:20:00,209.61,209.61,209.0,209.14,4928.0,193.618,193.618,193.0546,193.1839,4928.0
2022-03-24 12:30:00,209.39,209.88,209.39,209.74,6110.0,193.4148,193.8674,193.4148,193.7381,6110.0
2022-03-24 12:40:00,209.76,209.88,209.68,209.87,3759.0,193.7566,193.8674,193.6827,193.8582,3759.0
2022-03-24 12:50:00,209.87,209.88,209.73,209.82,5137.0,193.8582,193.8674,193.7289,193.812,5137.0
2022-03-24 13:00:00,209.83,210.08,209.74,210.05,7168.0,193.8212,194.0522,193.7381,194.0244,7168.0
2022-03-24 13:10:00,210.11,210.2,210.03,210.16,3768.0,194.0799,194.163,194.006,194.1261,3768.0
2022-03-24 13:20:00,210.14,210.19,210.03,210.11,4965.0,194.1076,194.1538,194.006,194.0799,4965.0
2022-03-24 13:30:00,210.15,210.39,210.13,210.16,5095.0,194.1168,194.3385,194.0983,194.1261,5095.0
2022-03-24 13:40:00,210.14,210.49,210.06,210.47,5970.0,194.1076,194.4309,194.0337,194.4124,5970.0
2022-03-24 13:50:00,210.54,210.61,210.31,210.34,5024.0,194.4771,194.5417,194.2646,194.2923,5024.0
2022-03-24 14:00:00,210.35,210.72,210.28,210.71,3836.0,194.3016,194.6433,194.2369,194.6341,3836.0
2022-03-24 14:10:00,210.65,211.06,210.61,210.99,4040.0,194.5787,194.9574,194.5417,194.8927,4040.0
2022-03-24 14:20:00,210.89,210.89,210.71,210.81,3567.0,194.8004,194.8004,194.6341,194.7265,3567.0
2022-03-24 14:30:00,210.85,210.93,210.63,210.84,8273.0,194.7634,194.8373,194.5602,194.7542,8273.0
2022-03-24 14:40:00,210.78,210.84,210.45,210.51,4981.0,194.6988,194.7542,194.3939,194.4494,4981.0
2022-03-24 14:50:00,210.43,210.49,210.19,210.25,7506.0,194.3755,194.4309,194.1538,194.2092,7506.0
2022-03-24 15:00:00,210.2,210.5,210.05,210.45,10528.0,194.163,194.4401,194.0244,194.3939,10528.0
2022-03-24 15:10:00,210.52,210.89,210.43,210.83,6548.0,194.4586,194.8004,194.3755,194.7449,6548.0
2022-03-24 15:20:00,210.81,210.95,210.73,210.95,4460.0,194.7265,194.8558,194.6526,194.8558,4460.0
2022-03-24 15:30:00,210.97,211.0,210.68,210.7,8371.0,194.8743,194.902,194.6064,194.6249,8371.0
2022-03-24 15:40:00,210.65,211.0,210.58,210.96,15151.0,194.5787,194.902,194.514,194.865,15151.0
2022-03-24 15:50:00,210.99,211.36,210.98,211.24,108777.0,194.8927,195.2345,194.8835,195.1237,108777.0
2022-03-25 09:30:00,211.8,212.49,211.71,212.13,9813.0,195.6409,196.2783,195.5578,195.9458,9813.0
2022-03-25 09:40:00,212.06,212.64,212.06,212.55,4403.0,195.8811,196.4168,195.8811,196.3337,4403.0
2022-03-25 09:50:00,212.54,213.1,212.06,213.1,9819.0,196.3245,196.8418,195.8811,196.8418,9819.0
2022-03-25 10:00:00,213.15,213.44,213.15,213.17,4279.0,196.8879,197.1558,196.8879,196.9064,4279.0
2022-03-25 10:10:00,213.23,214.27,213.23,214.25,11020.0,196.9618,197.9225,196.9618,197.904,11020.0
2022-03-25 10:20:00,214.21,214.37,214.0,214.37,6357.0,197.8671,198.0149,197.6731,198.0149,6357.0
2022-03-25 10:30:00,214.31,214.84,214.3,214.46,18479.0,197.9594,198.449,197.9502,198.098,18479.0
2022-03-25 10:40:00,214.47,214.47,213.89,213.95,10740.0,198.1072,198.1072,197.5715,197.6269,10740.0
2022-03-25 10:50:00,214.13,214.45,213.74,213.98,15402.0,197.7932,198.0888,197.4329,197.6546,15402.0
2022-03-25 11:00:00,213.87,213.87,213.29,213.29,17630.0,197.553,197.553,197.0173,197.0173,17630.0
2022-03-25 11:10:00,213.17,213.26,212.8,212.8,17605.0,196.9064,196.9895,196.5646,196.5646,17605.0
2022-03-25 11:20:00,212.87,213.03,212.68,212.83,3045.0,196.6293,196.7771,196.4538,196.5923,3045.0
2022-03-25 11:30:00,212.73,213.0,212.4,212.98,10767.0,196.5,196.7494,196.1952,196.7309,10767.0
2022-03-25 11:40:00,212.88,213.19,212.84,212.96,8078.0,196.6385,196.9249,196.6016,196.7124,8078.0
2022-03-25 11:50:00,213.11,213.35,213.04,213.09,5332.0,196.851,197.0727,196.7863,196.8325,5332.0
2022-03-25 12:00:00,213.12,213.76,213.12,213.7,14585.0,196.8602,197.4514,196.8602,197.396,14585.0
2022-03-25 12:10:00,213.74,214.19,213.74,214.13,14912.0,197.4329,197.8486,197.4329,197.7932,14912.0
2022-03-25 12:20:00,214.1,214.34,214.04,214.11,17963.0,197.7655,197.9871,197.71,197.7747,17963.0
2022-03-25 12:30:00,214.11,214.15,213.62,213.7,16973.0,197.7747,197.8116,197.3221,197.396,16973.0
2022-03-25 12:40:00,213.78,213.89,213.6,213.6,3311.0,197.4699,197.5715,197.3036,197.3036,3311.0
2022-03-25 12:50:00,213.45,213.5,212.84,212.94,11115.0,197.165,197.2112,196.6016,196.694,11115.0
2022-03-25 13:00:00,212.94,213.41,212.86,213.28,8826.0,196.694,197.1281,196.6201,197.008,8826.0
2022-03-25 13:10:00,213.22,213.46,213.16,213.41,5800.0,196.9526,197.1743,196.8972,197.1281,5800.0
2022-03-25 13:20:00,213.44,213.6,213.31,213.54,5539.0,197.1558,197.3036,197.0357,197.2482,5539.0
2022-03-25 13:30:00,213.49,213.61,213.21,213.41,5176.0,197.202,197.3128,196.9434,197.1281,5176.0
2022-03-25 13:40:00,213.41,213.78,213.35,213.67,8682.0,197.1281,197.4699,197.0727,197.3683,8682.0
2022-03-25 13:50:00,213.6,214.0,213.56,213.82,8430.0,197.3036,197.6731,197.2667,197.5068,8430.0
2022-03-25 14:00:00,213.79,214.16,213.79,214.1,4924.0,197.4791,197.8209,197.4791,197.7655,4924.0
2022-03-25 14:10:00,214.12,214.27,214.0,214.2,7580.0,197.7839,197.9225,197.6731,197.8578,7580.0
2022-03-25 14:20:00,214.15,214.25,213.95,214.05,5477.0,197.8116,197.904,197.6269,197.7193,5477.0
2022-03-25 14:30:00,214.1,214.13,213.89,214.0,5407.0,197.7655,197.7932,197.5715,197.6731,5407.0
2022-03-25 14:40:00,213.91,214.14,213.91,214.11,10181.0,197.59,197.8024,197.59,197.7747,10181.0
2022-03-25 14:50:00,214.13,214.13,213.83,213.83,6246.0,197.7932,197.7932,197.5161,197.5161,6246.0
2022-03-25 15:00:00,213.9,213.95,213.57,213.57,9123.0,197.5807,197.6269,197.2759,197.2759,9123.0
2022-03-25 15:10:00,213.57,213.76,213.43,213.58,11320.0,197.2759,197.4514,197.1466,197.2851,11320.0
2022-03-25 15:20:00,213.55,213.63,213.25,213.38,13194.0,197.2574,197.3313,196.9803,197.1004,13194.0
2022-03-25 15:30:00,213.29,213.75,213.29,213.56,14689.0,197.0173,197.4422,197.0173,197.2667,14689.0
2022-03-25 15:40:00,213.59,213.78,213.38,213.67,28274.0,197.2944,197.4699,197.1004,197.3683,28274.0
2022-03-25 15:50:00,213.72,214.47,213.61,214.37,61482.0,197.4144,198.1072,197.3128,198.0149,61482.0
2022-03-28 09:30:00,214.17,214.92,212.37,212.59,12924.0,197.8301,198.5229,196.1674,196.3707,12924.0
2022-03-28 09:40:00,212.59,214.28,212.59,214.28,7792.0,196.3707,197.9317,196.3707,197.9317,7792.0
2022-03-28 09:50:00,214.48,214.49,213.2,213.78,5863.0,198.1165,198.1257,196.9341,197.4699,5863.0
2022-03-28 10:00:00,213.82,214.42,213.48,213.85,10165.0,197.5068,198.061,197.1928,197.5345,10165.0
2022-03-28 10:10:00,213.82,214.65,213.76,214.37,4842.0,197.5068,198.2735,197.4514,198.0149,4842.0
2022-03-28 10:20:00,214.4,214.8,214.08,214.19,4061.0,198.0426,198.4121,197.747,197.8486,4061.0
2022-03-28 10:30:00,214.17,214.21,213.72,214.1,10326.0,197.8301,197.8671,197.4144,197.7655,10326.0
2022-03-28 10:40:00,214.05,214.26,213.82,213.85,5562.0,197.7193,197.9132,197.5068,197.5345,5562.0
2022-03-28 10:50:00,213.53,213.95,213.48,213.67,13973.0,197.2389,197.6269,197.1928,197.3683,13973.0
2022-03-28 11:00:00,213.63,213.96,213.33,213.84,6024.0,197.3313,197.6361,197.0542,197.5253,6024.0
2022-03-28 11:10:00,213.84,213.88,213.5,213.85,7471.0,197.5253,197.5622,197.2112,197.5345,7471.0
2022-03-28 11:20:00,213.77,214.17,213.53,213.53,5995.0,197.4606,197.8301,197.2389,197.2389,5995.0
2022-03-28 11:30:00,213.63,213.86,213.55,213.77,4550.0,197.3313,197.5438,197.2574,197.4606,4550.0
2022-03-28 11:40:00,213.65,213.65,213.24,213.41,4934.0,197.3498,197.3498,196.9711,197.1281,4934.0
2022-03-28 11:50:00,213.49,213.71,213.34,213.51,5418.0,197.202,197.4052,197.0634,197.2205,5418.0
2022-03-28 12:00:00,213.48,213.54,213.4,213.45,4604.0,197.1928,197.2482,197.1189,197.165,4604.0
2022-03-28 12:10:00,213.47,213.9,213.47,213.9,5920.0,197.1835,197.5807,197.1835,197.5807,5920.0
2022-03-28 12:20:00,213.92,213.92,213.18,213.35,4628.0,197.5992,197.5992,196.9156,197.0727,4628.0
2022-03-28 12:30:00,213.46,213.54,213.31,213.5,3345.0,197.1743,197.2482,197.0357,197.2112,3345.0
2022-03-28 12:40:00,213.64,213.77,213.59,213.59,700.0,197.3406,197.4606,197.2944,197.2944,700.0
2022-03-28 12:50:00,213.56,213.62,213.46,213.61,1502.0,197.2667,197.3221,197.1743,197.3128,1502.0
2022-03-28 13:00:00,213.69,213.69,213.31,213.43,2686.0,197.3867,197.3867,197.0357,197.1466,2686.0
2022-03-28 13:10:00,213.31,213.49,213.27,213.49,1658.0,197.0357,197.202,196.9988,197.202,1658.0
2022-03-28 13:20:00,213.53,213.56,213.2,213.21,4395.0,197.2389,197.2667,196.9341,196.9434,4395.0
2022-03-28 13:30:00,213.26,213.26,213.03,213.09,2061.0,196.9895,196.9895,196.7771,196.8325,2061.0
2022-03-28 13:40:00,213.15,213.43,213.15,213.4,4202.0,196.8879,197.1466,196.8879,197.1189,4202.0
2022-03-28 13:50:00,213.45,213.45,213.26,213.33,3015.0,197.165,197.165,196.9895,197.0542,3015.0
2022-03-28 14:00:00,213.29,213.45,213.18,213.4,6891.0,197.0173,197.165,196.9156,197.1189,6891.0
2022-03-28 14:10:00,213.45,213.78,213.45,213.67,4380.0,197.165,197.4699,197.165,197.3683,4380.0
2022-03-28 14:20:00,213.68,213.83,213.64,213.83,3103.0,197.3775,197.5161,197.3406,197.5161,3103.0
2022-03-28 14:30:00,213.83,213.91,213.68,213.77,5363.0,197.5161,197.59,197.3775,197.4606,5363.0
2022-03-28 14:40:00,213.8,214.07,213.8,213.99,6213.0,197.4883,197.7377,197.4883,197.6638,6213.0
2022-03-28 14:50:00,213.93,214.01,213.83,213.9,7378.0,197.6084,197.6823,197.5161,197.5807,7378.0
2022-03-28 15:00:00,213.91,213.99,213.7,213.99,3135.0,197.59,197.6638,197.396,197.6638,3135.0
2022-03-28 15:10:00,213.93,213.95,213.83,213.83,3430.0,197.6084,197.6269,197.5161,197.5161,3430.0
2022-03-28 15:20:00,213.89,213.91,213.71,213.77,6479.0,197.5715,197.59,197.4052,197.4606,6479.0
2022-03-28 15:30:00,213.83,214.34,213.77,214.18,8351.0,197.5161,197.9871,197.4606,197.8394,8351.0
2022-03-28 15:40:00,214.2,214.5,214.14,214.39,18355.0,197.8578,198.1349,197.8024,198.0333,18355.0
2022-03-28 15:50:00,214.4,214.66,214.16,214.64,45730.0,198.0426,198.2827,197.8209,198.2643,45730.0
2022-03-29 09:30:00,214.65,215.17,213.88,214.25,18883.0,198.2735,198.7538,197.5622,197.904,18883.0
2022-03-29 09:40:00,214.0,214.28,213.06,214.0,13352.0,197.6731,197.9317,196.8048,197.6731,13352.0
2022-03-29 09:50:00,214.0,214.02,213.2,213.76,10217.0,197.6731,197.6916,196.9341,197.4514,10217.0
2022-03-29 10:00:00,213.87,214.38,213.58,214.2,19968.0,197.553,198.0241,197.2851,197.8578,19968.0
2022-03-29 10:10:00,214.23,214.64,213.99,214.18,9239.0,197.8855,198.2643,197.6638,197.8394,9239.0
2022-03-29 10:20:00,214.27,214.27,213.56,213.56,8055.0,197.9225,197.9225,197.2667,197.2667,8055.0
2022-03-29 10:30:00,213.62,213.96,213.28,213.42,8714.0,197.3221,197.6361,197.008,197.1373,8714.0
2022-03-29 10:40:00,213.36,213.58,212.78,213.02,15641.0,197.0819,197.2851,196.5462,196.7679,15641.0
2022-03-29 10:50:00,213.0,213.44,212.8,213.44,7756.0,196.7494,197.1558,196.5646,197.1558,7756.0
2022-03-29 11:00:00,213.4,213.59,213.12,213.25,10883.0,197.1189,197.2944,196.8602,196.9803,10883.0
2022-03-29 11:10:00,213.2,213.25,212.78,213.07,11190.0,196.9341,196.9803,196.5462,196.814,11190.0
2022-03-29 11:20:00,213.18,213.35,213.09,213.35,6548.0,196.9156,197.0727,196.8325,197.0727,6548.0
2022-03-29 11:30:00,213.36,213.62,213.1,213.13,10932.0,197.0819,197.3221,196.8418,196.8695,10932.0
2022-03-29 11:40:00,213.17,213.17,212.86,213.14,3885.0,196.9064,196.9064,196.6201,196.8787,3885.0
2022-03-29 11:50:00,213.3,213.34,213.14,213.34,3385.0,197.0265,197.0634,196.8787,197.0634,3385.0
2022-03-29 12:00:00,213.33,213.5,212.99,213.06,8275.0,197.0542,197.2112,196.7401,196.8048,8275.0
2022-03-29 12:10:00,213.0,213.26,212.93,213.01,9770.0,196.7494,196.9895,196.6847,196.7586,9770.0
2022-03-29 12:20:00,212.95,213.06,212.76,212.78,9183.0,196.7032,196.8048,196.5277,196.5462,9183.0
2022-03-29 12:30:00,212.75,212.82,212.24,212.43,12964.0,196.5185,196.5831,196.0474,196.2229,12964.0
2022-03-29 12:40:00,212.43,212.76,212.25,212.67,18026.0,196.2229,196.5277,196.0566,196.4446,18026.0
2022-03-29 12:50:00,212.52,212.65,212.33,212.58,5842.0,196.306,196.4261,196.1305,196.3614,5842.0
2022-03-29 13:00:00,212.59,212.93,212.53,212.64,9531.0,196.3707,196.6847,196.3152,196.4168,9531.0
2022-03-29 13:10:00,212.55,212.72,212.46,212.67,5865.0,196.3337,196.4907,196.2506,196.4446,5865.0
2022-03-29 13:20:00,212.58,212.7,212.39,212.62,5620.0,196.3614,196.4723,196.1859,196.3984,5620.0
2022-03-29 13:30:00,212.64,212.82,212.52,212.81,7534.0,196.4168,196.5831,196.306,196.5739,7534.0
2022-03-29 13:40:00,212.78,213.09,212.75,212.99,6734.0,196.5462,196.8325,196.5185,196.7401,6734.0
2022-03-29 13:50:00,213.0,213.44,212.84,213.44,10231.0,196.7494,197.1558,196.6016,197.1558,10231.0
2022-03-29 14:00:00,213.43,213.55,212.96,213.09,8446.0,197.1466,197.2574,196.7124,196.8325,8446.0
2022-03-29 14:10:00,213.12,213.51,213.11,213.45,16478.0,196.8602,197.2205,196.851,197.165,16478.0
2022-03-29 14:20:00,213.51,213.68,213.5,213.59,5358.0,197.2205,197.3775,197.2112,197.2944,5358.0
2022-03-29 14:30:00,213.61,213.93,213.61,213.92,11289.0,197.3128,197.6084,197.3128,197.5992,11289.0
2022-03-29 14:40:00,213.88,214.09,213.88,214.03,9710.0,197.5622,197.7562,197.5622,197.7008,9710.0
2022-03-29 14:50:00,213.99,214.3,213.93,214.09,9217.0,197.6638,197.9502,197.6084,197.7562,9217.0
2022-03-29 15:00:00,214.15,214.43,214.13,214.3,10057.0,197.8116,198.0703,197.7932,197.9502,10057.0
2022-03-29 15:10:00,214.32,214.58,214.27,214.36,9890.0,197.9687,198.2088,197.9225,198.0056,9890.0
2022-03-29 15:20:00,214.37,214.51,214.29,214.51,9114.0,198.0149,198.1442,197.941,198.1442,9114.0
2022-03-29 15:30:00,214.47,214.8,214.45,214.73,13621.0,198.1072,198.4121,198.0888,198.3474,13621.0
2022-03-29 15:40:00,214.68,214.68,214.29,214.37,24820.0,198.3012,198.3012,197.941,198.0149,24820.0
2022-03-29 15:50:00,214.47,214.75,214.11,214.75,81819.0,198.1072,198.3659,197.7747,198.3659,81819.0
2022-03-30 09:30:00,214.55,215.17,214.0,214.79,11099.0,198.1811,198.7538,197.6731,198.4028,11099.0
2022-03-30 09:40:00,215.45,215.45,214.25,214.98,3490.0,199.0125,199.0125,197.904,198.5783,3490.0
2022-03-30 09:50:00,214.89,215.21,214.72,214.98,2975.0,198.4952,198.7908,198.3382,198.5783,2975.0
2022-03-30 10:00:00,215.01,215.28,214.8,214.82,3045.0,198.606,198.8554,198.4121,198.4305,3045.0
2022-03-30 10:10:00,214.7,214.7,214.0,214.31,4802.0,198.3197,198.3197,197.6731,197.9594,4802.0
2022-03-30 10:20:00,214.28,214.33,213.3,213.3,7219.0,197.9317,197.9779,197.0265,197.0265,7219.0
2022-03-30 10:30:00,213.28,213.85,213.27,213.8,4613.0,197.008,197.5345,196.9988,197.4883,4613.0
2022-03-30 10:40:00,213.7,214.54,213.66,214.35,6095.0,197.396,198.1719,197.359,197.9964,6095.0
2022-03-30 10:50:00,214.34,214.75,214.33,214.7,5423.0,197.9871,198.3659,197.9779,198.3197,5423.0
2022-03-30 11:00:00,214.78,214.93,214.66,214.76,6076.0,198.3936,198.5321,198.2827,198.3751,6076.0
2022-03-30 11:10:00,214.66,214.68,214.18,214.45,5932.0,198.2827,198.3012,197.8394,198.0888,5932.0
2022-03-30 11:20:00,214.34,215.1,214.34,214.9,5562.0,197.9871,198.6892,197.9871,198.5044,5562.0
2022-03-30 11:30:00,214.85,214.88,214.56,214.62,3384.0,198.4582,198.4859,198.1904,198.2458,3384.0
2022-03-30 11:40:00,214.76,214.86,214.55,214.75,4864.0,198.3751,198.4675,198.1811,198.3659,4864.0
2022-03-30 11:50:00,214.75,214.92,214.64,214.72,2155.0,198.3659,198.5229,198.2643,198.3382,2155.0
2022-03-30 12:00:00,214.77,214.8,214.54,214.55,2356.0,198.3843,198.4121,198.1719,198.1811,2356.0
2022-03-30 12:10:00,214.62,214.68,214.14,214.33,4408.0,198.2458,198.3012,197.8024,197.9779,4408.0
2022-03-30 12:20:00,214.39,214.43,214.23,214.33,1900.0,198.0333,198.0703,197.8855,197.9779,1900.0
2022-03-30 12:30:00,214.39,214.46,214.27,214.46,3560.0,198.0333,198.098,197.9225,198.098,3560.0
2022-03-30 12:40:00,214.4,214.67,214.29,214.63,1500.0,198.0426,198.292,197.941,198.255,1500.0
2022-03-30 12:50:00,214.7,214.81,214.01,214.01,9914.0,198.3197,198.4213,197.6823,197.6823,9914.0
2022-03-30 13:00:00,214.06,214.19,213.92,214.04,6046.0,197.7285,197.8486,197.5992,197.71,6046.0
2022-03-30 13:10:00,214.02,214.34,213.99,214.31,2953.0,197.6916,197.9871,197.6638,197.9594,2953.0
2022-03-30 13:20:00,214.43,214.49,214.28,214.33,2730.0,198.0703,198.1257,197.9317,197.9779,2730.0
2022-03-30 13:30:00,214.15,214.7,214.09,214.7,7610.0,197.8116,198.3197,197.7562,198.3197,7610.0
2022-03-30 13:40:00,214.71,214.94,214.71,214.83,2725.0,198.3289,198.5414,198.3289,198.4398,2725.0
2022-03-30 13:50:00,214.84,215.0,214.63,214.71,5023.0,198.449,198.5968,198.255,198.3289,5023.0
2022-03-30 14:00:00,214.67,214.97,214.55,214.89,6401.0,198.292,198.5691,198.1811,198.4952,6401.0
2022-03-30 14:10:00,215.03,215.28,214.95,215.28,3610.0,198.6245,198.8554,198.5506,198.8554,3610.0
2022-03-30 14:20:00,215.3,215.75,215.3,215.61,5291.0,198.8739,199.2896,198.8739,199.1603,5291.0
2022-03-30 14:30:00,215.65,215.77,215.51,215.67,4662.0,199.1972,199.308,199.0679,199.2157,4662.0
2022-03-30 14:40:00,215.69,215.8,215.61,215.79,5592.0,199.2341,199.3358,199.1603,199.3265,5592.0
2022-03-30 14:50:00,215.85,215.99,215.76,215.9,12883.0,199.3819,199.5113,199.2988,199.4281,12883.0
2022-03-30 15:00:00,215.89,216.26,215.89,216.26,6620.0,199.4189,199.7607,199.4189,199.7607,6620.0
2022-03-30 15:10:00,216.25,216.25,215.91,216.16,8080.0,199.7514,199.7514,199.4374,199.6683,8080.0
2022-03-30 15:20:00,216.16,216.23,215.98,216.04,10528.0,199.6683,199.733,199.502,199.5574,10528.0
2022-03-30 15:30:00,216.05,216.1,215.55,215.7,27238.0,199.5667,199.6129,199.1048,199.2434,27238.0
2022-03-30 15:40:00,215.67,216.24,215.61,216.12,15010.0,199.2157,199.7422,199.1603,199.6313,15010.0
2022-03-30 15:50:00,216.02,216.72,215.88,216.72,64481.0,199.539,200.1856,199.4097,200.1856,64481.0
2022-03-31 09:30:00,216.64,217.7,216.42,217.47,17314.0,200.1117,201.0908,199.9085,200.8783,17314.0
2022-03-31 09:40:00,217.45,217.94,217.19,217.86,11488.0,200.8599,201.3125,200.6197,201.2386,11488.0
2022-03-31 09:50:00,217.64,217.64,216.56,216.96,8814.0,201.0354,201.0354,200.0378,200.4073,8814.0
2022-03-31 10:00:00,217.11,217.51,216.91,216.99,9501.0,200.5458,200.9153,200.3611,200.435,9501.0
2022-03-31 10:10:00,217.09,217.13,216.38,216.49,7143.0,200.5273,200.5643,199.8715,199.9731,7143.0
2022-03-31 10:20:00,216.6,216.92,216.33,216.85,5929.0,200.0747,200.3703,199.8253,200.3056,5929.0
2022-03-31 10:30:00,216.68,217.2,216.57,216.72,6570.0,200.1486,200.6289,200.047,200.1856,6570.0
2022-03-31 10:40:00,216.73,216.87,216.56,216.65,6711.0,200.1948,200.3241,200.0378,200.1209,6711.0
2022-03-31 10:50:00,216.35,216.59,216.29,216.53,6756.0,199.8438,200.0655,199.7884,200.0101,6756.0
2022-03-31 11:00:00,216.56,216.9,216.56,216.81,7475.0,200.0378,200.3518,200.0378,200.2687,7475.0
2022-03-31 11:10:00,216.73,217.64,216.73,217.52,12973.0,200.1948,201.0354,200.1948,200.9245,12973.0
2022-03-31 11:20:00,217.43,217.86,217.37,217.61,6952.0,200.8414,201.2386,200.786,201.0077,6952.0
2022-03-31 11:30:00,217.6,217.8,217.09,217.23,9981.0,200.9984,201.1832,200.5273,200.6567,9981.0
2022-03-31 11:40:00,217.15,217.44,217.11,217.4,5333.0,200.5828,200.8506,200.5458,200.8137,5333.0
2022-03-31 11:50:00,217.35,217.75,217.29,217.72,4762.0,200.7675,201.137,200.7121,201.1093,4762.0
2022-03-31 12:00:00,217.66,217.74,217.5,217.56,6860.0,201.0538,201.1277,200.9061,200.9615,6860.0
2022-03-31 12:10:00,217.51,217.64,217.47,217.64,2804.0,200.9153,201.0354,200.8783,201.0354,2804.0
2022-03-31 12:20:00,217.67,217.95,217.48,217.48,6539.0,201.0631,201.3217,200.8876,200.8876,6539.0
2022-03-31 12:30:00,217.53,217.87,217.52,217.76,7243.0,200.9338,201.2478,200.9245,201.1462,7243.0
2022-03-31 12:40:00,217.77,217.99,217.71,217.88,5449.0,201.1555,201.3587,201.1,201.2571,5449.0
2022-03-31 12:50:00,217.89,218.04,217.82,217.95,5197.0,201.2663,201.4049,201.2016,201.3217,5197.0
2022-03-31 13:00:00,217.84,218.03,217.84,217.94,4860.0,201.2201,201.3956,201.2201,201.3125,4860.0
2022-03-31 13:10:00,217.95,218.06,217.88,218.02,6214.0,201.3217,201.4233,201.2571,201.3864,6214.0
2022-03-31 13:20:00,217.86,218.15,217.83,218.09,7571.0,201.2386,201.5065,201.2109,201.451,7571.0
2022-03-31 13:30:00,218.04,218.24,218.0,218.24,7042.0,201.4049,201.5896,201.3679,201.5896,7042.0
2022-03-31 13:40:00,218.22,218.31,218.01,218.02,5047.0,201.5711,201.6543,201.3771,201.3864,5047.0
2022-03-31 13:50:00,217.96,218.35,217.96,218.35,4526.0,201.331,201.6912,201.331,201.6912,4526.0
2022-03-31 14:00:00,218.3,218.49,218.17,218.18,8732.0,201.645,201.8205,201.5249,201.5342,8732.0
2022-03-31 14:10:00,218.16,218.2,217.87,218.12,9136.0,201.5157,201.5527,201.2478,201.4788,9136.0
2022-03-31 14:20:00,218.15,218.39,217.97,218.39,9170.0,201.5065,201.7282,201.3402,201.7282,9170.0
2022-03-31 14:30:00,218.41,218.41,218.06,218.15,6899.0,201.7466,201.7466,201.4233,201.5065,6899.0
2022-03-31 14:40:00,218.09,218.16,218.04,218.06,6073.0,201.451,201.5157,201.4049,201.4233,6073.0
2022-03-31 14:50:00,218.05,218.09,217.73,217.94,7365.0,201.4141,201.451,201.1185,201.3125,7365.0
2022-03-31 15:00:00,217.98,218.1,217.88,218.04,8256.0,201.3494,201.4603,201.2571,201.4049,8256.0
2022-03-31 15:10:00,218.07,218.11,217.86,217.9,6078.0,201.4326,201.4695,201.2386,201.2755,6078.0
2022-03-31 15:20:00,217.88,217.9,217.48,217.6,13423.0,201.2571,201.2755,200.8876,200.9984,13423.0
2022-03-31 15:30:00,217.63,217.68,217.27,217.49,23714.0,201.0261,201.0723,200.6936,200.8968,23714.0
2022-03-31 15:40:00,217.48,217.49,216.91,217.24,37206.0,200.8876,200.8968,200.3611,200.6659,37206.0
2022-03-31 15:50:00,217.13,217.34,216.57,216.63,151347.0,200.5643,200.7583,200.047,200.1024,151347.0
2022-04-01 09:30:00,216.83,217.24,216.06,216.88,15126.0,200.2872,200.6659,199.5759,200.3334,15126.0
2022-04-01 09:40:00,216.92,218.3,216.81,218.22,7834.0,200.3703,201.645,200.2687,201.5711,7834.0
2022-04-01 09:50:00,218.26,218.5,217.38,217.53,7557.0,201.6081,201.8298,200.7952,200.9338,7557.0
2022-04-01 10:00:00,217.56,218.24,217.48,217.93,8029.0,200.9615,201.5896,200.8876,201.3033,8029.0
2022-04-01 10:10:00,217.88,217.88,217.45,217.71,9402.0,201.2571,201.2571,200.8599,201.1,9402.0
2022-04-01 10:20:00,217.67,217.72,216.84,216.85,7185.0,201.0631,201.1093,200.2964,200.3056,7185.0
2022-04-01 10:30:00,216.77,216.85,216.26,216.82,9315.0,200.2318,200.3056,199.7607,200.2779,9315.0
2022-04-01 10:40:00,216.8,217.27,216.6,216.7,17341.0,200.2595,200.6936,200.0747,200.1671,17341.0
2022-04-01 10:50:00,216.65,216.92,216.61,216.64,10153.0,200.1209,200.3703,200.084,200.1117,10153.0
2022-04-01 11:00:00,216.71,217.1,216.45,216.98,9534.0,200.1763,200.5366,199.9362,200.4257,9534.0
2022-04-01 11:10:00,217.01,217.79,217.01,217.79,5089.0,200.4534,201.1739,200.4534,201.1739,5089.0
2022-04-01 11:20:00,217.71,217.79,217.41,217.64,6600.0,201.1,201.1739,200.8229,201.0354,6600.0
2022-04-01 11:30:00,217.56,217.57,217.06,217.4,11378.0,200.9615,200.9707,200.4996,200.8137,11378.0
2022-04-01 11:40:00,217.35,217.35,216.73,216.87,9279.0,200.7675,200.7675,200.1948,200.3241,9279.0
2022-04-01 11:50:00,216.97,217.27,216.69,217.19,7012.0,200.4165,200.6936,200.1579,200.6197,7012.0
2022-04-01 12:00:00,217.2,217.56,217.08,217.14,10015.0,200.6289,200.9615,200.5181,200.5735,10015.0
2022-04-01 12:10:00,217.14,217.5,217.08,217.08,12544.0,200.5735,200.9061,200.5181,200.5181,12544.0
2022-04-01 12:20:00,217.07,217.4,216.91,217.38,11795.0,200.5089,200.8137,200.3611,200.7952,11795.0
2022-04-01 12:30:00,217.33,217.72,217.33,217.63,10580.0,200.749,201.1093,200.749,201.0261,10580.0
2022-04-01 12:40:00,217.65,218.11,217.53,218.03,15629.0,201.0446,201.4695,200.9338,201.3956,15629.0
2022-04-01 12:50:00,218.08,218.23,217.89,218.22,11315.0,201.4418,201.5804,201.2663,201.5711,11315.0
2022-04-01 13:00:00,218.11,218.44,217.79,217.79,15328.0,201.4695,201.7743,201.1739,201.1739,15328.0
2022-04-01 13:10:00,217.74,217.77,217.56,217.7,9105.0,201.1277,201.1555,200.9615,201.0908,9105.0
2022-04-01 13:20:00,217.71,217.78,217.42,217.75,8664.0,201.1,201.1647,200.8322,201.137,8664.0
2022-04-01 13:30:00,217.7,217.97,217.6,217.96,8135.0,201.0908,201.3402,200.9984,201.331,8135.0
2022-04-01 13:40:00,217.93,217.96,217.44,217.54,5758.0,201.3033,201.331,200.8506,200.943,5758.0
2022-04-01 13:50:00,217.66,218.13,217.61,218.1,6389.0,201.0538,201.488,201.0077,201.4603,6389.0
2022-04-01 14:00:00,218.02,218.4,218.02,218.34,7307.0,201.3864,201.7374,201.3864,201.682,7307.0
2022-04-01 14:10:00,218.37,218.5,218.2,218.2,12241.0,201.7097,201.8298,201.5527,201.5527,12241.0
2022-04-01 14:20:00,218.16,218.75,218.15,218.68,10984.0,201.5157,202.0607,201.5065,201.996,10984.0
2022-04-01 14:30:00,218.68,218.7,218.49,218.56,9752.0,201.996,202.0145,201.8205,201.8852,9752.0
2022-04-01 14:40:00,218.52,218.65,218.45,218.63,14407.0,201.8482,201.9683,201.7836,201.9498,14407.0
2022-04-01 14:50:00,218.55,218.74,218.44,218.46,13181.0,201.8759,202.0515,201.7743,201.7928,13181.0
2022-04-01 15:00:00,218.53,218.7,218.19,218.25,20954.0,201.8575,202.0145,201.5434,201.5988,20954.0
2022-04-01 15:10:00,218.25,218.45,217.93,218.07,26200.0,201.5988,201.7836,201.3033,201.4326,26200.0
2022-04-01 15:20:00,218.04,218.29,217.82,217.89,28274.0,201.4049,201.6358,201.2016,201.2663,28274.0
2022-04-01 15:30:00,217.92,218.12,217.82,218.08,50564.0,201.294,201.4788,201.2016,201.4418,50564.0
2022-04-01 15:40:00,218.08,218.49,218.07,218.21,36762.0,201.4418,201.8205,201.4326,201.5619,36762.0
2022-04-01 15:50:00,218.22,218.91,218.2,218.77,123338.0,201.5711,202.2085,201.5527,202.0792,123338.0
2022-04-04 09:30:00,218.32,218.39,214.73,214.95,22824.0,201.6635,201.7282,198.3474,198.5506,22824.0
2022-04-04 09:40:00,214.99,215.14,214.11,214.41,13374.0,198.5876,198.7261,197.7747,198.0518,13374.0
2022-04-04 09:50:00,214.41,215.32,214.25,214.74,14671.0,198.0518,198.8924,197.904,198.3566,14671.0
2022-04-04 10:00:00,214.72,215.76,214.67,215.31,18233.0,198.3382,199.2988,198.292,198.8831,18233.0
2022-04-04 10:10:00,214.98,215.11,214.45,215.01,9845.0,198.5783,198.6984,198.0888,198.606,9845.0
2022-04-04 10:20:00,215.07,215.92,215.03,215.69,23580.0,198.6615,199.4466,198.6245,199.2341,23580.0
2022-04-04 10:30:00,215.79,216.29,215.58,215.69,10961.0,199.3265,199.7884,199.1325,199.2341,10961.0
2022-04-04 10:40:00,215.75,216.05,215.58,215.9,20325.0,199.2896,199.5667,199.1325,199.4281,20325.0
2022-04-04 10:50:00,215.85,216.02,215.49,215.53,22400.0,199.3819,199.539,199.0494,199.0864,22400.0
2022-04-04 11:00:00,215.49,215.79,215.12,215.16,7276.0,199.0494,199.3265,198.7076,198.7446,7276.0
2022-04-04 11:10:00,214.83,214.89,214.26,214.64,16116.0,198.4398,198.4952,197.9132,198.2643,16116.0
2022-04-04 11:20:00,214.51,214.76,214.17,214.63,10627.0,198.1442,198.3751,197.8301,198.255,10627.0
2022-04-04 11:30:00,214.62,214.67,214.2,214.4,8115.0,198.2458,198.292,197.8578,198.0426,8115.0
2022-04-04 11:40:00,214.41,215.15,214.41,215.15,10336.0,198.0518,198.7353,198.0518,198.7353,10336.0
2022-04-04 11:50:00,215.15,215.15,214.66,214.74,6310.0,198.7353,198.7353,198.2827,198.3566,6310.0
2022-04-04 12:00:00,214.76,215.1,214.74,215.05,9301.0,198.3751,198.6892,198.3566,198.643,9301.0
2022-04-04 12:10:00,215.08,215.15,214.77,214.78,13229.0,198.6707,198.7353,198.3843,198.3936,13229.0
2022-04-04 12:20:00,214.72,215.12,214.64,215.09,6988.0,198.3382,198.7076,198.2643,198.6799,6988.0
2022-04-04 12:30:00,215.14,215.15,214.67,214.76,6700.0,198.7261,198.7353,198.292,198.3751,6700.0
2022-04-04 12:40:00,214.79,214.88,214.61,214.77,6748.0,198.4028,198.4859,198.2365,198.3843,6748.0
2022-04-04 12:50:00,214.85,214.91,214.57,214.77,7971.0,198.4582,198.5137,198.1996,198.3843,7971.0
2022-04-04 13:00:00,214.76,214.97,214.64,214.75,7078.0,198.3751,198.5691,198.2643,198.3659,7078.0
2022-04-04 13:10:00,214.79,215.11,214.77,215.05,5622.0,198.4028,198.6984,198.3843,198.643,5622.0
2022-04-04 13:20:00,215.05,215.3,215.04,215.26,14481.0,198.643,198.8739,198.6337,198.837,14481.0
2022-04-04 13:30:00,215.23,215.67,215.22,215.25,5425.0,198.8092,199.2157,198.8,198.8277,5425.0
2022-04-04 13:40:00,215.27,215.4,215.09,215.09,8296.0,198.8462,198.9663,198.6799,198.6799,8296.0
2022-04-04 13:50:00,215.13,215.47,215.13,215.41,9125.0,198.7169,199.0309,198.7169,198.9755,9125.0
2022-04-04 14:00:00,215.43,215.72,215.38,215.56,12868.0,198.994,199.2619,198.9478,199.1141,12868.0
2022-04-04 14:10:00,215.56,215.62,215.34,215.55,11158.0,199.1141,199.1695,198.9109,199.1048,11158.0
2022-04-04 14:20:00,215.63,216.76,215.56,216.76,39210.0,199.1787,200.2225,199.1141,200.2225,39210.0
2022-04-04 14:30:00,216.75,216.94,216.39,216.39,10133.0,200.2133,200.3888,199.8807,199.8807,10133.0
2022-04-04 14:40:00,216.31,216.46,216.08,216.13,5293.0,199.8068,199.9454,199.5944,199.6406,5293.0
2022-04-04 14:50:00,216.09,216.25,215.91,216.19,12048.0,199.6036,199.7514,199.4374,199.696,12048.0
2022-04-04 15:00:00,216.22,216.47,216.11,216.22,12242.0,199.7237,199.9546,199.6221,199.7237,12242.0
2022-04-04 15:10:00,216.26,216.6,216.25,216.29,13681.0,199.7607,200.0747,199.7514,199.7884,13681.0
2022-04-04 15:20:00,216.27,216.38,215.7,215.9,18161.0,199.7699,199.8715,199.2434,199.4281,18161.0
2022-04-04 15:30:00,215.94,216.17,215.84,216.05,16392.0,199.4651,199.6775,199.3727,199.5667,16392.0
2022-04-04 15:40:00,216.13,216.77,216.13,216.77,18807.0,199.6406,200.2318,199.6406,200.2318,18807.0
2022-04-04 15:50:00,216.72,216.88,216.15,216.54,75538.0,200.1856,200.3334,199.6591,200.0193,75538.0
2022-04-05 09:30:00,216.41,219.64,216.41,218.85,31935.0,199.8992,202.8828,199.8992,202.1531,31935.0
2022-04-05 09:40:00,219.1,220.75,219.08,220.65,29850.0,202.384,203.9081,202.3655,203.8157,29850.0
2022-04-05 09:50:00,220.71,220.98,220.29,220.55,35964.0,203.8712,204.1206,203.4832,203.7234,35964.0
2022-04-05 10:00:00,220.55,221.3,220.55,221.0,8794.0,203.7234,204.4161,203.7234,204.139,8794.0
2022-04-05 10:10:00,221.04,221.5,220.82,221.13,6609.0,204.176,204.6009,203.9728,204.2591,6609.0
2022-04-05 10:20:00,221.16,221.16,219.94,219.94,5753.0,204.2868,204.2868,203.1599,203.1599,5753.0
2022-04-05 10:30:00,220.04,220.28,219.6,219.65,20680.0,203.2523,203.474,202.8458,202.892,20680.0
2022-04-05 10:40:00,219.75,219.85,219.24,219.58,31567.0,202.9844,203.0768,202.5133,202.8274,31567.0
2022-04-05 10:50:00,219.43,219.89,219.32,219.42,9533.0,202.6888,203.1137,202.5872,202.6796,9533.0
2022-04-05 11:00:00,219.37,219.9,219.09,219.09,11402.0,202.6334,203.123,202.3747,202.3747,11402.0
2022-04-05 11:10:00,219.15,219.15,218.65,218.82,7624.0,202.4302,202.4302,201.9683,202.1253,7624.0
2022-04-05 11:20:00,218.88,219.15,218.87,219.08,6291.0,202.1808,202.4302,202.1715,202.3655,6291.0
2022-04-05 11:30:00,219.14,219.52,219.06,219.06,6237.0,202.4209,202.7719,202.347,202.347,6237.0
2022-04-05 11:40:00,219.16,219.63,219.0,219.05,5227.0,202.4394,202.8736,202.2916,202.3378,5227.0
2022-04-05 11:50:00,219.06,219.07,218.57,218.62,5039.0,202.347,202.3563,201.8944,201.9406,5039.0
2022-04-05 12:00:00,218.54,219.26,218.42,219.23,6503.0,201.8667,202.5318,201.7559,202.5041,6503.0
2022-04-05 12:10:00,219.27,219.48,219.22,219.4,13289.0,202.541,202.735,202.4948,202.6611,13289.0
2022-04-05 12:20:00,219.38,219.6,219.35,219.39,7507.0,202.6426,202.8458,202.6149,202.6519,7507.0
2022-04-05 12:30:00,219.41,219.7,219.41,219.69,9446.0,202.6703,202.9382,202.6703,202.929,9446.0
2022-04-05 12:40:00,219.76,219.82,219.46,219.57,7775.0,202.9936,203.0491,202.7165,202.8181,7775.0
2022-04-05 12:50:00,219.54,219.7,219.28,219.39,10909.0,202.7904,202.9382,202.5503,202.6519,10909.0
2022-04-05 13:00:00,219.28,219.8,219.27,219.59,10614.0,202.5503,203.0306,202.541,202.8366,10614.0
2022-04-05 13:10:00,219.68,219.73,219.41,219.54,8279.0,202.9197,202.9659,202.6703,202.7904,8279.0
2022-04-05 13:20:00,219.52,219.63,218.72,218.93,10695.0,202.7719,202.8736,202.033,202.227,10695.0
2022-04-05 13:30:00,219.02,219.19,218.88,219.11,7334.0,202.3101,202.4671,202.1808,202.3932,7334.0
2022-04-05 13:40:00,219.19,219.38,219.03,219.07,12210.0,202.4671,202.6426,202.3193,202.3563,12210.0
2022-04-05 13:50:00,219.06,219.18,218.66,218.66,9688.0,202.347,202.4579,201.9776,201.9776,9688.0
2022-04-05 14:00:00,218.67,219.06,218.64,218.77,14282.0,201.9868,202.347,201.9591,202.0792,14282.0
2022-04-05 14:10:00,218.79,218.98,218.33,218.41,13375.0,202.0976,202.2731,201.6727,201.7466,13375.0
2022-04-05 14:20:00,218.55,219.09,218.52,218.84,10298.0,201.8759,202.3747,201.8482,202.1438,10298.0
2022-04-05 14:30:00,218.81,218.92,218.78,218.84,3585.0,202.1161,202.2177,202.0884,202.1438,3585.0
2022-04-05 14:40:00,218.84,218.97,218.62,218.62,3992.0,202.1438,202.2639,201.9406,201.9406,3992.0
2022-04-05 14:50:00,218.73,219.05,218.66,218.66,4910.0,202.0422,202.3378,201.9776,201.9776,4910.0
2022-04-05 15:00:00,218.8,218.84,218.65,218.74,12433.0,202.1069,202.1438,201.9683,202.0515,12433.0
2022-04-05 15:10:00,218.96,218.96,218.67,218.86,6150.0,202.2547,202.2547,201.9868,202.1623,6150.0
2022-04-05 15:20:00,218.86,219.2,218.85,219.06,13924.0,202.1623,202.4764,202.1531,202.347,13924.0
2022-04-05 15:30:00,219.01,219.06,218.59,218.59,7037.0,202.3009,202.347,201.9129,201.9129,7037.0
2022-04-05 15:40:00,218.62,218.72,218.17,218.23,19790.0,201.9406,202.033,201.5249,201.5804,19790.0
2022-04-05 15:50:00,218.19,218.7,218.14,218.42,66094.0,201.5434,202.0145,201.4972,201.7559,66094.0
2022-04-06 09:30:00,218.99,220.99,218.51,219.0,28348.0,202.2824,204.1298,201.839,202.2916,28348.0
2022-04-06 09:40:00,218.9,220.4,218.62,220.06,13441.0,202.1992,203.5848,201.9406,203.2707,13441.0
2022-04-06 09:50:00,220.07,220.65,219.34,220.21,23040.0,203.28,203.8157,202.6057,203.4093,23040.0
2022-04-06 10:00:00,220.83,221.37,220.24,220.46,19665.0,203.982,204.4808,203.437,203.6402,19665.0
2022-04-06 10:10:00,220.31,221.25,219.98,220.16,27349.0,203.5017,204.37,203.1968,203.3631,27349.0
2022-04-06 10:20:00,220.16,220.24,219.59,219.67,12713.0,203.3631,203.437,202.8366,202.9105,12713.0
2022-04-06 10:30:00,219.76,220.08,219.4,219.9,12875.0,202.9936,203.2892,202.6611,203.123,12875.0
2022-04-06 10:40:00,220.01,220.04,219.25,219.3,9573.0,203.2246,203.2523,202.5225,202.5687,9573.0
2022-04-06 10:50:00,219.39,220.06,219.32,220.06,9453.0,202.6519,203.2707,202.5872,203.2707,9453.0
2022-04-06 11:00:00,220.0,220.0,219.65,219.9,22834.0,203.2153,203.2153,202.892,203.123,22834.0
2022-04-06 11:10:00,219.87,219.99,219.69,219.88,5564.0,203.0952,203.2061,202.929,203.1045,5564.0
2022-04-06 11:20:00,219.83,219.99,219.79,219.8,21749.0,203.0583,203.2061,203.0213,203.0306,21749.0
2022-04-06 11:30:00,219.87,220.75,219.87,220.53,13890.0,203.0952,203.9081,203.0952,203.7049,13890.0
2022-04-06 11:40:00,220.44,220.44,220.11,220.24,6929.0,203.6218,203.6218,203.3169,203.437,6929.0
2022-04-06 11:50:00,220.29,220.89,220.29,220.84,5312.0,203.4832,204.0374,203.4832,203.9912,5312.0
2022-04-06 12:00:00,220.87,220.99,220.6,220.9,7220.0,204.0189,204.1298,203.7695,204.0467,7220.0
2022-04-06 12:10:00,220.9,221.08,220.61,220.65,6758.0,204.0467,204.2129,203.7788,203.8157,6758.0
2022-04-06 12:20:00,220.63,220.87,220.55,220.75,6790.0,203.7973,204.0189,203.7234,203.9081,6790.0
2022-04-06 12:30:00,220.78,221.1,220.7,221.02,6828.0,203.9358,204.2314,203.8619,204.1575,6828.0
2022-04-06 12:40:00,221.06,221.46,220.95,221.22,7491.0,204.1945,204.5639,204.0928,204.3422,7491.0
2022-04-06 12:50:00,221.16,221.16,220.73,220.99,4896.0,204.2868,204.2868,203.8896,204.1298,4896.0
2022-04-06 13:00:00,220.97,221.21,220.95,221.09,7172.0,204.1113,204.333,204.0928,204.2222,7172.0
2022-04-06 13:10:00,221.11,221.32,220.95,220.96,6317.0,204.2406,204.4346,204.0928,204.1021,6317.0
2022-04-06 13:20:00,220.92,221.13,220.84,221.03,5363.0,204.0651,204.2591,203.9912,204.1667,5363.0
2022-04-06 13:30:00,221.01,221.52,221.01,221.3,8524.0,204.1483,204.6194,204.1483,204.4161,8524.0
2022-04-06 13:40:00,221.27,221.27,220.23,220.23,11921.0,204.3884,204.3884,203.4278,203.4278,11921.0
2022-04-06 13:50:00,220.26,220.62,220.26,220.62,7002.0,203.4555,203.788,203.4555,203.788,7002.0
2022-04-06 14:00:00,220.52,220.96,220.36,220.39,9405.0,203.6956,204.1021,203.5479,203.5756,9405.0
2022-04-06 14:10:00,220.44,220.66,220.36,220.66,8466.0,203.6218,203.825,203.5479,203.825,8466.0
2022-04-06 14:20:00,220.8,220.88,220.18,220.5,11661.0,203.9543,204.0282,203.3816,203.6772,11661.0
2022-04-06 14:30:00,220.46,220.65,220.33,220.46,8732.0,203.6402,203.8157,203.5201,203.6402,8732.0
2022-04-06 14:40:00,220.47,220.7,220.44,220.59,7236.0,203.6495,203.8619,203.6218,203.7603,7236.0
2022-04-06 14:50:00,220.55,220.57,220.35,220.41,7661.0,203.7234,203.7418,203.5386,203.594,7661.0
2022-04-06 15:00:00,220.61,220.69,220.43,220.67,8992.0,203.7788,203.8527,203.6125,203.8342,8992.0
2022-04-06 15:10:00,220.66,220.68,220.43,220.47,9833.0,203.825,203.8434,203.6125,203.6495,9833.0
2022-04-06 15:20:00,220.52,220.58,220.08,220.12,9636.0,203.6956,203.7511,203.2892,203.3262,9636.0
2022-04-06 15:30:00,220.17,220.73,220.17,220.73,22901.0,203.3724,203.8896,203.3724,203.8896,22901.0
2022-04-06 15:40:00,220.75,221.12,220.7,221.09,20953.0,203.9081,204.2499,203.8619,204.2222,20953.0
2022-04-06 15:50:00,221.12,221.81,221.12,221.75,112053.0,204.2499,204.8872,204.2499,204.8318,112053.0
2022-04-07 09:30:00,221.95,222.67,221.51,222.13,25750.0,205.0165,205.6816,204.6101,205.1828,25750.0
2022-04-07 09:40:00,222.23,223.45,222.13,223.17,18355.0,205.2752,206.4021,205.1828,206.1435,18355.0
2022-04-07 09:50:00,223.13,223.27,222.62,222.99,40015.0,206.1065,206.2358,205.6354,205.9772,40015.0
2022-04-07 10:00:00,223.17,223.21,222.56,222.72,5214.0,206.1435,206.1804,205.58,205.7278,5214.0
2022-04-07 10:10:00,222.51,223.27,222.32,223.03,10985.0,205.5338,206.2358,205.3583,206.0142,10985.0
2022-04-07 10:20:00,222.97,223.1,221.9,221.9,8844.0,205.9587,206.0788,204.9704,204.9704,8844.0
2022-04-07 10:30:00,221.66,222.51,221.66,222.33,13098.0,204.7487,205.5338,204.7487,205.3676,13098.0
2022-04-07 10:40:00,222.31,222.35,221.66,221.66,12477.0,205.3491,205.386,204.7487,204.7487,12477.0
2022-04-07 10:50:00,221.53,221.92,221.41,221.84,11350.0,204.6286,204.9888,204.5177,204.9149,11350.0
2022-04-07 11:00:00,221.84,222.08,221.48,221.79,13738.0,204.9149,205.1366,204.5824,204.8688,13738.0
2022-04-07 11:10:00,221.65,222.58,221.65,222.55,8621.0,204.7394,205.5985,204.7394,205.5708,8621.0
2022-04-07 11:20:00,222.51,222.61,221.85,221.86,10014.0,205.5338,205.6262,204.9242,204.9334,10014.0
2022-04-07 11:30:00,221.86,222.28,221.77,222.25,6576.0,204.9334,205.3214,204.8503,205.2937,6576.0
2022-04-07 11:40:00,222.26,223.0,222.0,222.95,7902.0,205.3029,205.9864,205.0627,205.9403,7902.0
2022-04-07 11:50:00,223.12,223.29,223.0,223.1,5643.0,206.0973,206.2543,205.9864,206.0788,5643.0
2022-04-07 12:00:00,223.19,223.28,223.1,223.1,5935.0,206.1619,206.2451,206.0788,206.0788,5935.0
2022-04-07 12:10:00,223.08,223.08,222.69,222.84,5654.0,206.0603,206.0603,205.7001,205.8386,5654.0
2022-04-07 12:20:00,222.82,223.23,222.82,223.22,4350.0,205.8202,206.1989,205.8202,206.1897,4350.0
2022-04-07 12:30:00,223.25,223.36,222.93,223.08,9270.0,206.2174,206.319,205.9218,206.0603,9270.0
2022-04-07 12:40:00,223.2,223.29,223.06,223.16,11341.0,206.1712,206.2543,206.0419,206.1342,11341.0
2022-04-07 12:50:00,223.17,223.24,222.8,222.91,16514.0,206.1435,206.2081,205.8017,205.9033,16514.0
2022-04-07 13:00:00,222.88,222.89,222.7,222.71,5766.0,205.8756,205.8848,205.7093,205.7186,5766.0
2022-04-07 13:10:00,222.73,222.87,222.42,222.46,26861.0,205.737,205.8664,205.4507,205.4876,26861.0
2022-04-07 13:20:00,222.49,222.57,222.22,222.37,6959.0,205.5153,205.5892,205.2659,205.4045,6959.0
2022-04-07 13:30:00,222.37,222.55,222.19,222.47,9869.0,205.4045,205.5708,205.2382,205.4969,9869.0
2022-04-07 13:40:00,222.51,223.01,222.42,223.01,14262.0,205.5338,205.9957,205.4507,205.9957,14262.0
2022-04-07 13:50:00,222.98,223.07,222.57,223.07,9706.0,205.968,206.0511,205.5892,206.0511,9706.0
2022-04-07 14:00:00,223.01,223.09,222.66,222.73,9814.0,205.9957,206.0696,205.6724,205.737,9814.0
2022-04-07 14:10:00,222.76,223.26,222.75,223.2,10310.0,205.7648,206.2266,205.7555,206.1712,10310.0
2022-04-07 14:20:00,223.19,223.3,222.95,222.95,8918.0,206.1619,206.2636,205.9403,205.9403,8918.0
2022-04-07 14:30:00,222.98,223.15,222.71,222.75,7300.0,205.968,206.125,205.7186,205.7555,7300.0
2022-04-07 14:40:00,222.84,223.01,222.74,222.98,7368.0,205.8386,205.9957,205.7463,205.968,7368.0
2022-04-07 14:50:00,222.93,223.32,222.8,223.31,9200.0,205.9218,206.282,205.8017,206.2728,9200.0
2022-04-07 15:00:00,223.28,223.29,222.98,223.25,8237.0,206.2451,206.2543,205.968,206.2174,8237.0
2022-04-07 15:10:00,223.27,223.4,223.15,223.18,7865.0,206.2358,206.3559,206.125,206.1527,7865.0
2022-04-07 15:20:00,223.22,223.22,222.6,222.62,15909.0,206.1897,206.1897,205.617,205.6354,15909.0
2022-04-07 15:30:00,222.62,222.92,222.6,222.92,20019.0,205.6354,205.9125,205.617,205.9125,20019.0
2022-04-07 15:40:00,222.88,223.17,222.83,223.01,24028.0,205.8756,206.1435,205.8294,205.9957,24028.0
2022-04-07 15:50:00,222.99,223.03,222.56,222.75,91242.0,205.9772,206.0142,205.58,205.7555,91242.0
2022-04-08 09:30:00,223.14,223.73,222.14,222.47,26282.0,206.1158,206.6607,205.1921,205.4969,26282.0
2022-04-08 09:40:00,222.49,222.85,220.87,222.24,20265.0,205.5153,205.8479,204.0189,205.2844,20265.0
2022-04-08 09:50:00,222.39,223.19,222.39,222.92,12713.0,205.423,206.1619,205.423,205.9125,12713.0
2022-04-08 10:00:00,223.02,223.29,222.7,222.7,8736.0,206.0049,206.2543,205.7093,205.7093,8736.0
2022-04-08 10:10:00,222.7,222.88,222.13,222.24,14164.0,205.7093,205.8756,205.1828,205.2844,14164.0
2022-04-08 10:20:00,222.34,222.34,221.13,221.56,22103.0,205.3768,205.3768,204.2591,204.6563,22103.0
2022-04-08 10:30:00,221.55,222.47,221.55,222.19,13276.0,204.6471,205.4969,204.6471,205.2382,13276.0
2022-04-08 10:40:00,222.05,222.73,222.05,222.54,10224.0,205.1089,205.737,205.1089,205.5615,10224.0
2022-04-08 10:50:00,222.57,223.16,222.35,223.16,8661.0,205.5892,206.1342,205.386,206.1342,8661.0
2022-04-08 11:00:00,223.16,223.55,222.95,223.09,14123.0,206.1342,206.4945,205.9403,206.0696,14123.0
2022-04-08 11:10:00,223.09,223.44,223.01,223.4,22047.0,206.0696,206.3929,205.9957,206.3559,22047.0
2022-04-08 11:20:00,223.44,223.65,223.07,223.46,16379.0,206.3929,206.5868,206.0511,206.4113,16379.0
2022-04-08 11:30:00,223.57,224.04,223.48,223.56,9799.0,206.513,206.9471,206.4298,206.5037,9799.0
2022-04-08 11:40:00,223.55,223.65,223.08,223.1,9042.0,206.4945,206.5868,206.0603,206.0788,9042.0
2022-04-08 11:50:00,223.1,223.43,223.06,223.06,8147.0,206.0788,206.3836,206.0419,206.0419,8147.0
2022-04-08 12:00:00,223.05,223.4,222.92,223.25,14255.0,206.0326,206.3559,205.9125,206.2174,14255.0
2022-04-08 12:10:00,223.27,223.32,222.78,222.93,9357.0,206.2358,206.282,205.7832,205.9218,9357.0
2022-04-08 12:20:00,222.93,223.21,222.83,223.13,13905.0,205.9218,206.1804,205.8294,206.1065,13905.0
2022-04-08 12:30:00,223.13,223.13,222.86,223.07,5739.0,206.1065,206.1065,205.8571,206.0511,5739.0
2022-04-08 12:40:00,223.08,223.21,222.84,222.85,9424.0,206.0603,206.1804,205.8386,205.8479,9424.0
2022-04-08 12:50:00,222.83,223.21,222.61,223.01,13680.0,205.8294,206.1804,205.6262,205.9957,13680.0
2022-04-08 13:00:00,223.02,223.12,222.94,223.09,6546.0,206.0049,206.0973,205.931,206.0696,6546.0
2022-04-08 13:10:00,223.07,223.35,223.06,223.35,7887.0,206.0511,206.3097,206.0419,206.3097,7887.0
2022-04-08 13:20:00,223.41,223.47,223.31,223.35,6396.0,206.3652,206.4206,206.2728,206.3097,6396.0
2022-04-08 13:30:00,223.32,223.65,223.26,223.45,10508.0,206.282,206.5868,206.2266,206.4021,10508.0
2022-04-08 13:40:00,223.41,223.46,223.1,223.2,8920.0,206.3652,206.4113,206.0788,206.1712,8920.0
2022-04-08 13:50:00,223.12,223.23,222.98,223.19,6499.0,206.0973,206.1989,205.968,206.1619,6499.0
2022-04-08 14:00:00,223.22,223.46,223.14,223.36,13605.0,206.1897,206.4113,206.1158,206.319,13605.0
2022-04-08 14:10:00,223.38,223.57,223.38,223.56,7885.0,206.3374,206.513,206.3374,206.5037,7885.0
2022-04-08 14:20:00,223.61,223.77,223.47,223.62,10721.0,206.5499,206.6977,206.4206,206.5591,10721.0
2022-04-08 14:30:00,223.68,223.97,223.56,223.95,14877.0,206.6146,206.8824,206.5037,206.864,14877.0
2022-04-08 14:40:00,223.98,224.07,223.83,224.01,19312.0,206.8917,206.9748,206.7531,206.9194,19312.0
2022-04-08 14:50:00,224.01,224.44,224.01,224.33,19098.0,206.9194,207.3166,206.9194,207.215,19098.0
2022-04-08 15:00:00,224.37,224.63,224.36,224.53,19684.0,207.2519,207.4921,207.2427,207.3997,19684.0
2022-04-08 15:10:00,224.54,224.74,224.35,224.6,20525.0,207.4089,207.5937,207.2334,207.4644,20525.0
2022-04-08 15:20:00,224.59,224.75,224.52,224.57,22482.0,207.4551,207.6029,207.3905,207.4367,22482.0
2022-04-08 15:30:00,224.65,224.75,224.1,224.18,32036.0,207.5106,207.6029,207.0025,207.0764,32036.0
2022-04-08 15:40:00,224.16,224.19,223.69,223.7,40812.0,207.0579,207.0857,206.6238,206.633,40812.0
2022-04-08 15:50:00,223.56,223.77,223.34,223.76,91697.0,206.5037,206.6977,206.3005,206.6885,91697.0
2022-04-11 09:30:00,224.93,226.45,224.63,224.75,27470.0,207.7692,209.1732,207.4921,207.6029,27470.0
2022-04-11 09:40:00,224.8,224.86,223.94,224.5,11572.0,207.6491,207.7045,206.8547,207.372,11572.0
2022-04-11 09:50:00,224.63,225.27,224.27,224.54,13673.0,207.4921,208.0833,207.1595,207.4089,13673.0
2022-04-11 10:00:00,224.76,224.93,223.73,223.73,8120.0,207.6122,207.7692,206.6607,206.6607,8120.0
2022-04-11 10:10:00,223.73,224.0,223.6,223.76,6747.0,206.6607,206.9101,206.5407,206.6885,6747.0
2022-04-11 10:20:00,223.79,224.18,223.28,224.18,5642.0,206.7162,207.0764,206.2451,207.0764,5642.0
2022-04-11 10:30:00,224.03,224.08,223.18,223.59,10921.0,206.9379,206.984,206.1527,206.5314,10921.0
2022-04-11 10:40:00,223.93,224.0,223.63,223.71,23445.0,206.8455,206.9101,206.5684,206.6423,23445.0
2022-04-11 10:50:00,223.72,223.77,223.16,223.71,18870.0,206.6515,206.6977,206.1342,206.6423,18870.0
2022-04-11 11:00:00,223.76,223.95,222.69,223.14,17725.0,206.6885,206.864,205.7001,206.1158,17725.0
2022-04-11 11:10:00,223.1,223.62,222.88,223.14,9746.0,206.0788,206.5591,205.8756,206.1158,9746.0
2022-04-11 11:20:00,223.19,223.6,222.94,223.6,13096.0,206.1619,206.5407,205.931,206.5407,13096.0
2022-04-11 11:30:00,223.42,223.96,222.94,222.97,9038.0,206.3744,206.8732,205.931,205.9587,9038.0
2022-04-11 11:40:00,222.93,223.57,222.92,223.51,10207.0,205.9218,206.513,205.9125,206.4575,10207.0
2022-04-11 11:50:00,223.52,223.72,223.33,223.63,5830.0,206.4668,206.6515,206.2913,206.5684,5830.0
2022-04-11 12:00:00,223.6,223.72,223.24,223.43,6318.0,206.5407,206.6515,206.2081,206.3836,6318.0
2022-04-11 12:10:00,223.42,223.91,223.31,223.91,7114.0,206.3744,206.827,206.2728,206.827,7114.0
2022-04-11 12:20:00,223.85,223.88,223.49,223.74,7626.0,206.7716,206.7993,206.4391,206.67,7626.0
2022-04-11 12:30:00,223.77,223.82,223.63,223.79,4700.0,206.6977,206.7439,206.5684,206.7162,4700.0
2022-04-11 12:40:00,223.73,223.96,223.43,223.93,5773.0,206.6607,206.8732,206.3836,206.8455,5773.0
2022-04-11 12:50:00,223.87,223.9,223.65,223.7,3244.0,206.7901,206.8178,206.5868,206.633,3244.0
2022-04-11 13:00:00,223.71,223.93,223.56,223.68,4736.0,206.6423,206.8455,206.5037,206.6146,4736.0
2022-04-11 13:10:00,223.76,224.05,223.76,223.79,3734.0,206.6885,206.9563,206.6885,206.7162,3734.0
2022-04-11 13:20:00,223.76,223.77,222.95,223.01,5000.0,206.6885,206.6977,205.9403,205.9957,5000.0
2022-04-11 13:30:00,222.89,223.23,222.8,223.23,6384.0,205.8848,206.1989,205.8017,206.1989,6384.0
2022-04-11 13:40:00,223.3,223.89,223.22,223.86,6621.0,206.2636,206.8085,206.1897,206.7808,6621.0
2022-04-11 13:50:00,223.78,223.78,223.4,223.73,3670.0,206.7069,206.7069,206.3559,206.6607,3670.0
2022-04-11 14:00:00,223.61,223.76,223.36,223.76,6416.0,206.5499,206.6885,206.319,206.6885,6416.0
2022-04-11 14:10:00,223.76,223.81,223.37,223.72,6126.0,206.6885,206.7346,206.3282,206.6515,6126.0
2022-04-11 14:20:00,223.74,223.9,223.62,223.7,3012.0,206.67,206.8178,206.5591,206.633,3012.0
2022-04-11 14:30:00,223.83,224.02,223.53,223.91,4960.0,206.7531,206.9286,206.476,206.827,4960.0
2022-04-11 14:40:00,223.99,224.13,223.82,223.97,5188.0,206.9009,207.0302,206.7439,206.8824,5188.0
2022-04-11 14:50:00,224.06,224.26,223.98,224.26,7067.0,206.9656,207.1503,206.8917,207.1503,7067.0
2022-04-11 15:00:00,224.23,224.51,224.12,224.41,6225.0,207.1226,207.3812,207.021,207.2889,6225.0
2022-04-11 15:10:00,224.4,224.41,223.96,224.2,17443.0,207.2796,207.2889,206.8732,207.0949,17443.0
2022-04-11 15:20:00,224.12,224.33,223.86,223.86,8904.0,207.021,207.215,206.7808,206.7808,8904.0
2022-04-11 15:30:00,223.74,224.13,223.71,224.11,9744.0,206.67,207.0302,206.6423,207.0118,9744.0
2022-04-11 15:40:00,224.17,224.43,224.02,224.02,22584.0,207.0672,207.3073,206.9286,206.9286,22584.0
2022-04-11 15:50:00,224.09,224.37,223.69,223.93,42222.0,206.9933,207.2519,206.6238,206.8455,42222.0
2022-04-12 09:30:00,224.04,225.57,222.53,225.28,43527.0,206.9471,208.3604,205.5523,208.0925,43527.0
2022-04-12 09:40:00,224.96,225.78,224.05,225.32,27382.0,207.7969,208.5543,206.9563,208.1294,27382.0
2022-04-12 09:50:00,225.24,225.81,224.68,224.94,17330.0,208.0555,208.5821,207.5383,207.7784,17330.0
2022-04-12 10:00:00,224.92,224.98,223.41,223.98,18454.0,207.76,207.8154,206.3652,206.8917,18454.0
2022-04-12 10:10:00,223.8,224.96,223.74,224.39,14420.0,206.7254,207.7969,206.67,207.2704,14420.0
2022-04-12 10:20:00,224.39,224.98,224.28,224.77,15004.0,207.2704,207.8154,207.1688,207.6214,15004.0
2022-04-12 10:30:00,225.01,225.09,224.32,224.88,23618.0,207.8431,207.917,207.2057,207.723,23618.0
2022-04-12 10:40:00,224.88,225.72,224.81,225.33,25152.0,207.723,208.4989,207.6583,208.1387,25152.0
2022-04-12 10:50:00,225.39,225.8,225.18,225.48,13707.0,208.1941,208.5728,208.0001,208.2772,13707.0
2022-04-12 11:00:00,225.59,226.09,225.29,225.72,18104.0,208.3788,208.8407,208.1017,208.4989,18104.0
2022-04-12 11:10:00,225.63,226.24,225.29,226.24,21215.0,208.4158,208.9792,208.1017,208.9792,21215.0
2022-04-12 11:20:00,226.26,226.57,225.85,226.27,12164.0,208.9977,209.2841,208.619,209.007,12164.0
2022-04-12 11:30:00,226.3,226.86,226.16,226.45,11754.0,209.0347,209.5519,208.9054,209.1732,11754.0
2022-04-12 11:40:00,226.51,226.94,226.3,226.94,14039.0,209.2286,209.6258,209.0347,209.6258,14039.0
2022-04-12 11:50:00,226.95,227.11,226.68,226.93,11634.0,209.6351,209.7829,209.3857,209.6166,11634.0
2022-04-12 12:00:00,227.01,227.44,226.92,227.19,12067.0,209.6905,210.0877,209.6074,209.8568,12067.0
2022-04-12 12:10:00,227.22,227.68,226.88,226.88,14119.0,209.8845,210.3094,209.5704,209.5704,14119.0
2022-04-12 12:20:00,226.89,227.08,226.38,226.63,12361.0,209.5797,209.7552,209.1086,209.3395,12361.0
2022-04-12 12:30:00,226.54,226.88,226.34,226.39,22487.0,209.2564,209.5704,209.0716,209.1178,22487.0
2022-04-12 12:40:00,226.42,226.61,226.14,226.56,17565.0,209.1455,209.321,208.8869,209.2748,17565.0
2022-04-12 12:50:00,226.5,226.53,225.95,225.99,14632.0,209.2194,209.2471,208.7114,208.7483,14632.0
2022-04-12 13:00:00,225.97,226.01,225.73,225.9,6158.0,208.7298,208.7668,208.5082,208.6652,6158.0
2022-04-12 13:10:00,225.92,226.86,225.91,226.44,15483.0,208.6837,209.5519,208.6744,209.164,15483.0
2022-04-12 13:20:00,226.46,226.52,225.99,226.18,10245.0,209.1825,209.2379,208.7483,208.9238,10245.0
2022-04-12 13:30:00,226.0,226.5,225.95,226.19,10874.0,208.7576,209.2194,208.7114,208.9331,10874.0
2022-04-12 13:40:00,226.18,226.31,225.93,226.09,8718.0,208.9238,209.0439,208.6929,208.8407,8718.0
2022-04-12 13:50:00,226.02,226.07,225.76,225.91,6370.0,208.776,208.8222,208.5359,208.6744,6370.0
2022-04-12 14:00:00,225.85,226.12,225.7,225.91,12840.0,208.619,208.8684,208.4804,208.6744,12840.0
2022-04-12 14:10:00,225.99,226.29,225.77,226.12,5335.0,208.7483,209.0254,208.5451,208.8684,5335.0
2022-04-12 14:20:00,226.38,226.75,226.31,226.51,10846.0,209.1086,209.4503,209.0439,209.2286,10846.0
2022-04-12 14:30:00,226.62,226.78,226.34,226.53,16423.0,209.3303,209.478,209.0716,209.2471,16423.0
2022-04-12 14:40:00,226.46,226.62,226.19,226.42,14260.0,209.1825,209.3303,208.9331,209.1455,14260.0
2022-04-12 14:50:00,226.33,226.72,226.31,226.63,12882.0,209.0624,209.4226,209.0439,209.3395,12882.0
2022-04-12 15:00:00,226.62,226.67,226.11,226.16,11165.0,209.3303,209.3764,208.8592,208.9054,11165.0
2022-04-12 15:10:00,226.19,226.2,225.9,226.06,13514.0,208.9331,208.9423,208.6652,208.813,13514.0
2022-04-12 15:20:00,226.06,226.16,225.89,226.02,11525.0,208.813,208.9054,208.656,208.776,11525.0
2022-04-12 15:30:00,225.97,226.23,225.61,226.22,36775.0,208.7298,208.97,208.3973,208.9608,36775.0
2022-04-12 15:40:00,226.22,226.23,225.81,225.94,31600.0,208.9608,208.97,208.5821,208.7021,31600.0
2022-04-12 15:50:00,225.92,226.4,225.69,226.02,71208.0,208.6837,209.127,208.4712,208.776,71208.0
2022-04-13 09:30:00,225.72,227.49,225.45,225.97,17869.0,208.4989,210.1339,208.2495,208.7298,17869.0
2022-04-13 09:40:00,225.77,226.69,225.0,225.5,17957.0,208.5451,209.3949,207.8339,208.2957,17957.0
2022-04-13 09:50:00,225.61,225.89,224.67,224.97,12547.0,208.3973,208.656,207.529,207.8061,12547.0
2022-04-13 10:00:00,224.99,225.26,223.73,223.73,13302.0,207.8246,208.074,206.6607,206.6607,13302.0
2022-04-13 10:10:00,223.43,224.13,223.36,223.74,13092.0,206.3836,207.0302,206.319,206.67,13092.0
2022-04-13 10:20:00,223.89,223.89,223.05,223.56,17037.0,206.8085,206.8085,206.0326,206.5037,17037.0
2022-04-13 10:30:00,223.48,224.17,223.48,223.53,7413.0,206.4298,207.0672,206.4298,206.476,7413.0
2022-04-13 10:40:00,223.58,223.58,223.06,223.3,7417.0,206.5222,206.5222,206.0419,206.2636,7417.0
2022-04-13 10:50:00,223.29,224.16,223.29,223.98,12615.0,206.2543,207.0579,206.2543,206.8917,12615.0
2022-04-13 11:00:00,223.9,224.19,223.58,223.62,15353.0,206.8178,207.0857,206.5222,206.5591,15353.0
2022-04-13 11:10:00,223.66,223.73,223.33,223.5,13987.0,206.5961,206.6607,206.2913,206.4483,13987.0
2022-04-13 11:20:00,223.4,223.86,223.14,223.7,8996.0,206.3559,206.7808,206.1158,206.633,8996.0
2022-04-13 11:30:00,223.74,223.94,223.57,223.88,10317.0,206.67,206.8547,206.513,206.7993,10317.0
2022-04-13 11:40:00,223.77,223.82,223.24,223.26,10113.0,206.6977,206.7439,206.2081,206.2266,10113.0
2022-04-13 11:50:00,223.25,223.44,223.06,223.12,8511.0,206.2174,206.3929,206.0419,206.0973,8511.0
2022-04-13 12:00:00,223.17,223.66,223.17,223.65,4583.0,206.1435,206.5961,206.1435,206.5868,4583.0
2022-04-13 12:10:00,223.78,224.06,223.57,223.99,10995.0,206.7069,206.9656,206.513,206.9009,10995.0
2022-04-13 12:20:00,224.02,224.16,223.77,223.84,13624.0,206.9286,207.0579,206.6977,206.7624,13624.0
2022-04-13 12:30:00,223.86,224.07,223.71,223.71,7592.0,206.7808,206.9748,206.6423,206.6423,7592.0
2022-04-13 12:40:00,223.64,224.01,223.63,223.89,6256.0,206.5776,206.9194,206.5684,206.8085,6256.0
2022-04-13 12:50:00,223.88,223.92,223.75,223.81,4309.0,206.7993,206.8362,206.6792,206.7346,4309.0
2022-04-13 13:00:00,223.85,224.2,223.83,224.18,7556.0,206.7716,207.0949,206.7531,207.0764,7556.0
2022-04-13 13:10:00,224.13,224.19,223.82,224.09,12008.0,207.0302,207.0857,206.7439,206.9933,12008.0
2022-04-13 13:20:00,224.12,224.16,223.9,224.01,10426.0,207.021,207.0579,206.8178,206.9194,10426.0
2022-04-13 13:30:00,224.05,224.2,223.88,224.2,8453.0,206.9563,207.0949,206.7993,207.0949,8453.0
2022-04-13 13:40:00,224.25,224.39,224.18,224.35,7303.0,207.1411,207.2704,207.0764,207.2334,7303.0
2022-04-13 13:50:00,224.29,224.58,224.22,224.53,8963.0,207.178,207.4459,207.1134,207.3997,8963.0
2022-04-13 14:00:00,224.51,224.72,224.42,224.63,8079.0,207.3812,207.5752,207.2981,207.4921,8079.0
2022-04-13 14:10:00,224.65,225.06,224.57,225.01,6305.0,207.5106,207.8893,207.4367,207.8431,6305.0
2022-04-13 14:20:00,225.01,225.05,224.76,224.8,9212.0,207.8431,207.88,207.6122,207.6491,9212.0
2022-04-13 14:30:00,224.84,225.0,224.76,225.0,7714.0,207.6861,207.8339,207.6122,207.8339,7714.0
2022-04-13 14:40:00,224.95,225.37,224.95,225.31,6290.0,207.7877,208.1756,207.7877,208.1202,6290.0
2022-04-13 14:50:00,225.36,225.39,225.18,225.29,6273.0,208.1664,208.1941,208.0001,208.1017,6273.0
2022-04-13 15:00:00,225.34,225.56,225.25,225.56,7033.0,208.1479,208.3511,208.0648,208.3511,7033.0
2022-04-13 15:10:00,225.58,225.77,225.54,225.59,9173.0,208.3696,208.5451,208.3327,208.3788,9173.0
2022-04-13 15:20:00,225.59,225.67,225.47,225.51,10897.0,208.3788,208.4527,208.268,208.3049,10897.0
2022-04-13 15:30:00,225.5,225.68,225.4,225.65,15714.0,208.2957,208.462,208.2033,208.4343,15714.0
2022-04-13 15:40:00,225.67,225.77,225.5,225.76,23335.0,208.4527,208.5451,208.2957,208.5359,23335.0
2022-04-13 15:50:00,225.75,225.75,225.36,225.57,86583.0,208.5266,208.5266,208.1664,208.3604,86583.0
2022-04-14 09:30:00,226.31,227.11,225.01,226.4,28198.0,209.0439,209.7829,207.8431,209.127,28198.0
2022-04-14 09:40:00,226.3,226.61,226.0,226.19,11798.0,209.0347,209.321,208.7576,208.9331,11798.0
2022-04-14 09:50:00,226.18,226.44,225.59,225.59,5695.0,208.9238,209.164,208.3788,208.3788,5695.0
2022-04-14 10:00:00,225.59,226.15,225.59,225.85,8010.0,208.3788,208.8961,208.3788,208.619,8010.0
2022-04-14 10:10:00,225.78,226.0,225.51,225.68,4401.0,208.5543,208.7576,208.3049,208.462,4401.0
2022-04-14 10:20:00,225.98,226.25,225.93,226.02,4008.0,208.7391,208.9885,208.6929,208.776,4008.0
2022-04-14 10:30:00,226.08,226.25,225.85,226.11,5837.0,208.8315,208.9885,208.619,208.8592,5837.0
2022-04-14 10:40:00,226.13,227.1,226.13,226.89,10362.0,208.8776,209.7736,208.8776,209.5797,10362.0
2022-04-14 10:50:00,226.92,227.0,226.7,226.71,6648.0,209.6074,209.6813,209.4042,209.4134,6648.0
2022-04-14 11:00:00,226.75,226.8,226.18,226.54,8100.0,209.4503,209.4965,208.9238,209.2564,8100.0
2022-04-14 11:10:00,226.58,226.61,226.0,226.16,7992.0,209.2933,209.321,208.7576,208.9054,7992.0
2022-04-14 11:20:00,226.16,226.91,225.86,226.82,20895.0,208.9054,209.5981,208.6282,209.515,20895.0
2022-04-14 11:30:00,226.97,227.0,226.75,226.87,4989.0,209.6536,209.6813,209.4503,209.5612,4989.0
2022-04-14 11:40:00,226.83,227.06,226.8,226.8,3886.0,209.5242,209.7367,209.4965,209.4965,3886.0
2022-04-14 11:50:00,226.79,227.02,226.73,226.99,4415.0,209.4873,209.6997,209.4319,209.672,4415.0
2022-04-14 12:00:00,226.95,227.7,226.95,227.65,10037.0,209.6351,210.3279,209.6351,210.2817,10037.0
2022-04-14 12:10:00,227.75,227.9,226.95,226.96,17258.0,210.374,210.5126,209.6351,209.6443,17258.0
2022-04-14 12:20:00,226.92,227.11,226.83,227.01,5452.0,209.6074,209.7829,209.5242,209.6905,5452.0
2022-04-14 12:30:00,227.01,227.08,226.7,226.85,6200.0,209.6905,209.7552,209.4042,209.5427,6200.0
2022-04-14 12:40:00,226.9,226.93,226.75,226.9,4099.0,209.5889,209.6166,209.4503,209.5889,4099.0
2022-04-14 12:50:00,227.01,227.14,226.85,226.99,4334.0,209.6905,209.8106,209.5427,209.672,4334.0
2022-04-14 13:00:00,227.01,227.02,226.6,226.89,3771.0,209.6905,209.6997,209.3118,209.5797,3771.0
2022-04-14 13:10:00,226.92,227.1,226.79,226.8,8609.0,209.6074,209.7736,209.4873,209.4965,8609.0
2022-04-14 13:20:00,226.78,226.97,226.38,226.52,10084.0,209.478,209.6536,209.1086,209.2379,10084.0
2022-04-14 13:30:00,226.52,226.82,226.52,226.75,5207.0,209.2379,209.515,209.2379,209.4503,5207.0
2022-04-14 13:40:00,226.74,227.11,226.73,227.11,3952.0,209.4411,209.7829,209.4319,209.7829,3952.0
2022-04-14 13:50:00,227.08,227.63,227.08,227.63,5085.0,209.7552,210.2632,209.7552,210.2632,5085.0
2022-04-14 14:00:00,227.52,228.46,227.52,228.29,28960.0,210.1616,211.0299,210.1616,210.8728,28960.0
2022-04-14 14:10:00,228.17,228.4,227.8,228.33,16268.0,210.762,210.9745,210.4202,210.9098,16268.0
2022-04-14 14:20:00,228.27,228.27,227.66,227.88,7661.0,210.8544,210.8544,210.2909,210.4941,7661.0
2022-04-14 14:30:00,228.03,228.11,227.66,227.85,5295.0,210.6327,210.7066,210.2909,210.4664,5295.0
2022-04-14 14:40:00,227.8,227.9,227.68,227.88,3854.0,210.4202,210.5126,210.3094,210.4941,3854.0
2022-04-14 14:50:00,227.86,227.86,227.21,227.21,16640.0,210.4757,210.4757,209.8752,209.8752,16640.0
2022-04-14 15:00:00,227.17,227.17,226.63,226.63,15122.0,209.8383,209.8383,209.3395,209.3395,15122.0
2022-04-14 15:10:00,226.59,226.86,226.55,226.77,13086.0,209.3025,209.5519,209.2656,209.4688,13086.0
2022-04-14 15:20:00,226.81,226.85,226.69,226.79,9245.0,209.5058,209.5427,209.3949,209.4873,9245.0
2022-04-14 15:30:00,226.75,226.89,226.48,226.6,16040.0,209.4503,209.5797,209.2009,209.3118,16040.0
2022-04-14 15:40:00,226.56,226.75,226.4,226.47,21087.0,209.2748,209.4503,209.127,209.1917,21087.0
2022-04-14 15:50:00,226.47,226.47,225.74,226.06,101692.0,209.1917,209.1917,208.5174,208.813,101692.0
2022-04-18 09:30:00,225.5,227.08,225.5,226.91,15165.0,208.2957,209.7552,208.2957,209.5981,15165.0
2022-04-18 09:40:00,227.12,227.12,226.32,226.81,4629.0,209.7921,209.7921,209.0531,209.5058,4629.0
2022-04-18 09:50:00,226.71,227.22,226.25,226.25,4175.0,209.4134,209.8845,208.9885,208.9885,4175.0
2022-04-18 10:00:00,226.39,226.39,225.65,225.87,4936.0,209.1178,209.1178,208.4343,208.6375,4936.0
2022-04-18 10:10:00,225.9,226.39,225.82,225.82,6091.0,208.6652,209.1178,208.5913,208.5913,6091.0
2022-04-18 10:20:00,226.04,226.1,225.51,225.64,7776.0,208.7945,208.8499,208.3049,208.425,7776.0
2022-04-18 10:30:00,225.67,226.56,225.5,226.22,9102.0,208.4527,209.2748,208.2957,208.9608,9102.0
2022-04-18 10:40:00,225.98,226.42,225.98,226.03,6147.0,208.7391,209.1455,208.7391,208.7853,6147.0
2022-04-18 10:50:00,226.13,226.2,225.64,225.76,7194.0,208.8776,208.9423,208.425,208.5359,7194.0
2022-04-18 11:00:00,225.84,225.84,225.49,225.57,4052.0,208.6098,208.6098,208.2865,208.3604,4052.0
2022-04-18 11:10:00,225.47,226.13,225.46,225.85,5714.0,208.268,208.8776,208.2588,208.619,5714.0
2022-04-18 11:20:00,225.97,225.97,225.55,225.67,4099.0,208.7298,208.7298,208.3419,208.4527,4099.0
2022-04-18 11:30:00,225.71,225.91,225.51,225.62,3407.0,208.4897,208.6744,208.3049,208.4065,3407.0
2022-04-18 11:40:00,225.43,225.63,225.43,225.51,2811.0,208.231,208.4158,208.231,208.3049,2811.0
2022-04-18 11:50:00,225.57,225.78,225.34,225.4,7552.0,208.3604,208.5543,208.1479,208.2033,7552.0
2022-04-18 12:00:00,225.36,225.6,225.36,225.37,9640.0,208.1664,208.3881,208.1664,208.1756,9640.0
2022-04-18 12:10:00,225.39,225.67,225.35,225.55,6538.0,208.1941,208.4527,208.1571,208.3419,6538.0
2022-04-18 12:20:00,225.59,225.92,225.59,225.81,4923.0,208.3788,208.6837,208.3788,208.5821,4923.0
2022-04-18 12:30:00,225.83,225.83,225.39,225.39,4430.0,208.6005,208.6005,208.1941,208.1941,4430.0
2022-04-18 12:40:00,225.33,225.59,225.27,225.51,3194.0,208.1387,208.3788,208.0833,208.3049,3194.0
2022-04-18 12:50:00,225.55,225.66,225.55,225.62,3104.0,208.3419,208.4435,208.3419,208.4065,3104.0
2022-04-18 13:00:00,225.66,225.68,225.46,225.46,3843.0,208.4435,208.462,208.2588,208.2588,3843.0
2022-04-18 13:10:00,225.52,225.53,225.04,225.04,3806.0,208.3142,208.3234,207.8708,207.8708,3806.0
2022-04-18 13:20:00,225.02,225.36,224.89,225.33,3895.0,207.8523,208.1664,207.7322,208.1387,3895.0
2022-04-18 13:30:00,225.3,225.56,225.3,225.56,7000.0,208.111,208.3511,208.111,208.3511,7000.0
2022-04-18 13:40:00,225.59,225.83,225.35,225.41,4196.0,208.3788,208.6005,208.1571,208.2126,4196.0
2022-04-18 13:50:00,225.35,225.62,225.21,225.25,3017.0,208.1571,208.4065,208.0278,208.0648,3017.0
2022-04-18 14:00:00,225.2,225.48,225.19,225.36,2111.0,208.0186,208.2772,208.0094,208.1664,2111.0
2022-04-18 14:10:00,225.44,225.61,225.21,225.41,3847.0,208.2403,208.3973,208.0278,208.2126,3847.0
2022-04-18 14:20:00,225.43,225.44,225.19,225.24,3560.0,208.231,208.2403,208.0094,208.0555,3560.0
2022-04-18 14:30:00,225.16,225.31,225.08,225.18,4934.0,207.9816,208.1202,207.9077,208.0001,4934.0
2022-04-18 14:40:00,225.2,225.27,225.1,225.26,1910.0,208.0186,208.0833,207.9262,208.074,1910.0
2022-04-18 14:50:00,225.25,225.35,225.16,225.2,4381.0,208.0648,208.1571,207.9816,208.0186,4381.0
2022-04-18 15:00:00,225.16,225.16,224.67,224.76,7902.0,207.9816,207.9816,207.529,207.6122,7902.0
2022-04-18 15:10:00,224.77,224.88,224.64,224.68,6481.0,207.6214,207.723,207.5013,207.5383,6481.0
2022-04-18 15:20:00,224.7,224.74,224.33,224.38,3426.0,207.5567,207.5937,207.215,207.2612,3426.0
2022-04-18 15:30:00,224.37,224.37,223.84,224.03,11028.0,207.2519,207.2519,206.7624,206.9379,11028.0
2022-04-18 15:40:00,224.01,224.14,223.89,224.01,14963.0,206.9194,207.0395,206.8085,206.9194,14963.0
2022-04-18 15:50:00,223.9,224.51,223.8,224.47,103982.0,206.8178,207.3812,206.7254,207.3443,103982.0
2022-04-19 09:30:00,224.16,225.48,224.02,225.27,14559.0,207.0579,208.2772,206.9286,208.0833,14559.0
2022-04-19 09:40:00,224.9,225.42,224.55,225.13,7928.0,207.7415,208.2218,207.4182,207.9539,7928.0
2022-04-19 09:50:00,225.1,225.54,224.97,225.17,6720.0,207.9262,208.3327,207.8061,207.9909,6720.0
2022-04-19 10:00:00,225.19,225.91,225.19,225.75,12877.0,208.0094,208.6744,208.0094,208.5266,12877.0
2022-04-19 10:10:00,225.77,225.97,225.6,225.73,16853.0,208.5451,208.7298,208.3881,208.5082,16853.0
2022-04-19 10:20:00,225.85,226.64,225.79,226.47,13018.0,208.619,209.3487,208.5636,209.1917,13018.0
2022-04-19 10:30:00,226.55,226.86,226.1,226.24,14186.0,209.2656,209.5519,208.8499,208.9792,14186.0
2022-04-19 10:40:00,226.25,226.55,225.79,226.45,12676.0,208.9885,209.2656,208.5636,209.1732,12676.0
2022-04-19 10:50:00,226.53,226.7,226.2,226.49,10030.0,209.2471,209.4042,208.9423,209.2102,10030.0
2022-04-19 11:00:00,226.53,226.87,226.36,226.69,7812.0,209.2471,209.5612,209.0901,209.3949,7812.0
2022-04-19 11:10:00,226.7,226.95,226.65,226.85,11159.0,209.4042,209.6351,209.358,209.5427,11159.0
2022-04-19 11:20:00,226.73,226.96,226.61,226.85,13925.0,209.4319,209.6443,209.321,209.5427,13925.0
2022-04-19 11:30:00,226.87,226.9,226.71,226.76,7220.0,209.5612,209.5889,209.4134,209.4596,7220.0
2022-04-19 11:40:00,226.79,226.87,226.42,226.87,10637.0,209.4873,209.5612,209.1455,209.5612,10637.0
2022-04-19 11:50:00,227.0,227.27,226.84,226.91,10061.0,209.6813,209.9307,209.5335,209.5981,10061.0
2022-04-19 12:00:00,226.96,227.26,226.96,227.0,11691.0,209.6443,209.9214,209.6443,209.6813,11691.0
2022-04-19 12:10:00,226.99,226.99,226.58,226.7,10053.0,209.672,209.672,209.2933,209.4042,10053.0
2022-04-19 12:20:00,226.73,226.98,226.67,226.67,8210.0,209.4319,209.6628,209.3764,209.3764,8210.0
2022-04-19 12:30:00,226.72,226.76,226.44,226.47,7236.0,209.4226,209.4596,209.164,209.1917,7236.0
2022-04-19 12:40:00,226.41,226.51,226.18,226.31,6960.0,209.1363,209.2286,208.9238,209.0439,6960.0
2022-04-19 12:50:00,226.31,226.47,226.01,226.09,7420.0,209.0439,209.1917,208.7668,208.8407,7420.0
2022-04-19 13:00:00,226.11,226.19,225.96,225.97,7686.0,208.8592,208.9331,208.7206,208.7298,7686.0
2022-04-19 13:10:00,225.91,226.39,225.91,226.27,12195.0,208.6744,209.1178,208.6744,209.007,12195.0
2022-04-19 13:20:00,226.33,226.51,226.17,226.17,11361.0,209.0624,209.2286,208.9146,208.9146,11361.0
2022-04-19 13:30:00,226.24,226.29,226.04,226.29,6749.0,208.9792,209.0254,208.7945,209.0254,6749.0
2022-04-19 13:40:00,226.3,226.54,226.29,226.54,4222.0,209.0347,209.2564,209.0254,209.2564,4222.0
2022-04-19 13:50:00,226.56,226.6,226.25,226.44,11680.0,209.2748,209.3118,208.9885,209.164,11680.0
2022-04-19 14:00:00,226.5,226.73,226.47,226.47,6029.0,209.2194,209.4319,209.1917,209.1917,6029.0
2022-04-19 14:10:00,226.42,226.45,225.95,226.04,15323.0,209.1455,209.1732,208.7114,208.7945,15323.0
2022-04-19 14:20:00,226.08,226.34,226.05,226.06,9351.0,208.8315,209.0716,208.8037,208.813,9351.0
2022-04-19 14:30:00,226.07,226.19,226.03,226.16,4922.0,208.8222,208.9331,208.7853,208.9054,4922.0
2022-04-19 14:40:00,226.24,226.31,226.12,226.29,6168.0,208.9792,209.0439,208.8684,209.0254,6168.0
2022-04-19 14:50:00,226.3,226.42,226.29,226.35,4751.0,209.0347,209.1455,209.0254,209.0809,4751.0
2022-04-19 15:00:00,226.31,226.55,226.31,226.55,5450.0,209.0439,209.2656,209.0439,209.2656,5450.0
2022-04-19 15:10:00,226.53,227.07,226.49,226.93,8355.0,209.2471,209.7459,209.2102,209.6166,8355.0
2022-04-19 15:20:00,226.83,226.97,226.74,226.88,6507.0,209.5242,209.6536,209.4411,209.5704,6507.0
2022-04-19 15:30:00,226.86,227.06,226.76,227.03,19891.0,209.5519,209.7367,209.4596,209.709,19891.0
2022-04-19 15:40:00,227.01,227.01,226.54,226.83,24082.0,209.6905,209.6905,209.2564,209.5242,24082.0
2022-04-19 15:50:00,226.87,227.39,226.77,227.06,100997.0,209.5612,210.0415,209.4688,209.7367,100997.0
2022-04-20 09:30:00,226.93,228.84,226.93,228.36,17153.0,209.6166,211.3809,209.6166,210.9375,17153.0
2022-04-20 09:40:00,228.52,228.88,227.84,227.96,11278.0,211.0853,211.4178,210.4572,210.568,11278.0
2022-04-20 09:50:00,228.09,228.95,227.58,228.56,9096.0,210.6881,211.4825,210.217,211.1222,9096.0
2022-04-20 10:00:00,228.69,229.43,228.69,229.2,9465.0,211.2423,211.9259,211.2423,211.7134,9465.0
2022-04-20 10:10:00,229.1,229.47,228.73,229.47,6794.0,211.621,211.9628,211.2793,211.9628,6794.0
2022-04-20 10:20:00,229.58,229.59,229.17,229.32,7132.0,212.0644,212.0737,211.6857,211.8243,7132.0
2022-04-20 10:30:00,229.39,229.77,229.27,229.71,13796.0,211.8889,212.2399,211.7781,212.1845,13796.0
2022-04-20 10:40:00,229.65,229.67,229.27,229.42,10055.0,212.1291,212.1476,211.7781,211.9166,10055.0
2022-04-20 10:50:00,229.39,229.67,229.39,229.56,11441.0,211.8889,212.1476,211.8889,212.046,11441.0
2022-04-20 11:00:00,229.57,229.65,228.96,229.19,7082.0,212.0552,212.1291,211.4917,211.7042,7082.0
2022-04-20 11:10:00,229.15,229.58,229.08,229.42,6577.0,211.6672,212.0644,211.6026,211.9166,6577.0
2022-04-20 11:20:00,229.38,229.69,229.17,229.66,4841.0,211.8797,212.166,211.6857,212.1383,4841.0
2022-04-20 11:30:00,229.61,229.63,229.35,229.54,7947.0,212.0921,212.1106,211.852,212.0275,7947.0
2022-04-20 11:40:00,229.6,229.94,229.58,229.77,5984.0,212.0829,212.397,212.0644,212.2399,5984.0
2022-04-20 11:50:00,229.82,229.97,229.6,229.8,8976.0,212.2861,212.4247,212.0829,212.2676,8976.0
2022-04-20 12:00:00,229.86,229.98,229.67,229.83,6049.0,212.3231,212.4339,212.1476,212.2954,6049.0
2022-04-20 12:10:00,229.75,229.75,229.22,229.29,6244.0,212.2215,212.2215,211.7319,211.7966,6244.0
2022-04-20 12:20:00,229.34,229.61,229.24,229.32,5666.0,211.8427,212.0921,211.7504,211.8243,5666.0
2022-04-20 12:30:00,229.22,229.45,229.11,229.27,2855.0,211.7319,211.9443,211.6303,211.7781,2855.0
2022-04-20 12:40:00,229.32,229.84,229.27,229.84,7335.0,211.8243,212.3046,211.7781,212.3046,7335.0
2022-04-20 12:50:00,229.79,230.12,229.78,230.05,9941.0,212.2584,212.5632,212.2492,212.4986,9941.0
2022-04-20 13:00:00,230.11,230.24,229.84,230.01,13834.0,212.554,212.6741,212.3046,212.4616,13834.0
2022-04-20 13:10:00,229.85,230.15,229.85,230.02,8818.0,212.3138,212.5909,212.3138,212.4709,8818.0
2022-04-20 13:20:00,230.02,230.41,230.02,230.41,3974.0,212.4709,212.8311,212.4709,212.8311,3974.0
2022-04-20 13:30:00,230.46,230.5,230.2,230.35,9345.0,212.8773,212.9142,212.6371,212.7757,9345.0
2022-04-20 13:40:00,230.38,230.78,230.38,230.69,8499.0,212.8034,213.1729,212.8034,213.0897,8499.0
2022-04-20 13:50:00,230.69,231.0,230.62,230.86,6071.0,213.0897,213.3761,213.0251,213.2468,6071.0
2022-04-20 14:00:00,230.77,230.79,230.56,230.7,4470.0,213.1636,213.1821,212.9697,213.099,4470.0
2022-04-20 14:10:00,230.92,230.98,230.65,230.66,6094.0,213.3022,213.3576,213.0528,213.062,6094.0
2022-04-20 14:20:00,230.64,230.75,230.49,230.66,29293.0,213.0436,213.1452,212.905,213.062,29293.0
2022-04-20 14:30:00,230.72,230.72,230.38,230.38,6668.0,213.1175,213.1175,212.8034,212.8034,6668.0
2022-04-20 14:40:00,230.36,230.55,230.27,230.28,4526.0,212.7849,212.9604,212.7018,212.711,4526.0
2022-04-20 14:50:00,230.25,230.25,229.75,229.75,7007.0,212.6833,212.6833,212.2215,212.2215,7007.0
2022-04-20 15:00:00,229.77,230.12,229.77,230.12,7599.0,212.2399,212.5632,212.2399,212.5632,7599.0
2022-04-20 15:10:00,230.12,230.17,229.91,229.99,9534.0,212.5632,212.6094,212.3692,212.4431,9534.0
2022-04-20 15:20:00,230.01,230.49,230.01,230.45,14470.0,212.4616,212.905,212.4616,212.868,14470.0
2022-04-20 15:30:00,230.44,230.5,229.72,229.89,33019.0,212.8588,212.9142,212.1937,212.3508,33019.0
2022-04-20 15:40:00,229.92,229.96,229.47,229.82,22279.0,212.3785,212.4154,211.9628,212.2861,22279.0
2022-04-20 15:50:00,229.83,230.17,229.63,229.79,110589.0,212.2954,212.6094,212.1106,212.2584,110589.0
2022-04-21 09:30:00,229.45,229.73,228.07,229.54,18261.0,211.9443,212.203,210.6696,212.0275,18261.0
2022-04-21 09:40:00,229.83,230.95,229.65,230.78,10141.0,212.2954,213.3299,212.1291,213.1729,10141.0
2022-04-21 09:50:00,230.69,231.16,230.13,230.96,11331.0,213.0897,213.5239,212.5725,213.3391,11331.0
2022-04-21 10:00:00,231.0,231.26,230.67,230.85,5531.0,213.3761,213.6163,213.0713,213.2375,5531.0
2022-04-21 10:10:00,230.85,231.55,230.79,231.23,9162.0,213.2375,213.8841,213.1821,213.5885,9162.0
2022-04-21 10:20:00,231.29,231.6,230.6,230.62,10891.0,213.644,213.9303,213.0066,213.0251,10891.0
2022-04-21 10:30:00,230.54,230.72,230.14,230.72,16352.0,212.9512,213.1175,212.5817,213.1175,16352.0
2022-04-21 10:40:00,230.83,231.21,230.6,230.99,10056.0,213.2191,213.5701,213.0066,213.3669,10056.0
2022-04-21 10:50:00,231.02,231.41,230.9,231.37,10791.0,213.3946,213.7548,213.2837,213.7179,10791.0
2022-04-21 11:00:00,231.43,231.49,230.51,230.73,10347.0,213.7733,213.8287,212.9235,213.1267,10347.0
2022-04-21 11:10:00,230.83,230.95,230.47,230.71,8870.0,213.2191,213.3299,212.8865,213.1082,8870.0
2022-04-21 11:20:00,230.73,230.82,230.36,230.36,3974.0,213.1267,213.2098,212.7849,212.7849,3974.0
2022-04-21 11:30:00,230.38,230.61,230.26,230.52,11525.0,212.8034,213.0158,212.6925,212.9327,11525.0
2022-04-21 11:40:00,230.56,231.09,230.38,231.02,8401.0,212.9697,213.4592,212.8034,213.3946,8401.0
2022-04-21 11:50:00,231.06,231.23,230.73,231.15,7195.0,213.4315,213.5885,213.1267,213.5146,7195.0
2022-04-21 12:00:00,231.0,231.17,230.48,231.17,8795.0,213.3761,213.5331,212.8958,213.5331,8795.0
2022-04-21 12:10:00,231.34,231.34,230.67,231.0,11731.0,213.6901,213.6901,213.0713,213.3761,11731.0
2022-04-21 12:20:00,231.16,231.3,231.02,231.28,6465.0,213.5239,213.6532,213.3946,213.6347,6465.0
2022-04-21 12:30:00,231.22,231.47,231.0,231.0,4192.0,213.5793,213.8102,213.3761,213.3761,4192.0
2022-04-21 12:40:00,230.97,231.02,230.28,230.31,16421.0,213.3484,213.3946,212.711,212.7387,16421.0
2022-04-21 12:50:00,230.36,230.54,230.14,230.42,5705.0,212.7849,212.9512,212.5817,212.8403,5705.0
2022-04-21 13:00:00,230.3,230.65,230.25,230.49,7048.0,212.7295,213.0528,212.6833,212.905,7048.0
2022-04-21 13:10:00,230.37,230.54,230.1,230.28,6434.0,212.7942,212.9512,212.5448,212.711,6434.0
2022-04-21 13:20:00,230.15,230.44,230.09,230.37,7016.0,212.5909,212.8588,212.5355,212.7942,7016.0
2022-04-21 13:30:00,230.34,230.41,229.84,229.84,12615.0,212.7664,212.8311,212.3046,212.3046,12615.0
2022-04-21 13:40:00,229.84,230.26,229.77,230.11,6163.0,212.3046,212.6925,212.2399,212.554,6163.0
2022-04-21 13:50:00,230.14,230.32,230.07,230.32,8051.0,212.5817,212.748,212.517,212.748,8051.0
2022-04-21 14:00:00,230.26,230.34,229.93,230.29,6398.0,212.6925,212.7664,212.3877,212.7203,6398.0
2022-04-21 14:10:00,230.31,230.76,230.31,230.63,5879.0,212.7387,213.1544,212.7387,213.0343,5879.0
2022-04-21 14:20:00,230.83,230.86,230.53,230.53,5610.0,213.2191,213.2468,212.9419,212.9419,5610.0
2022-04-21 14:30:00,230.68,230.81,230.51,230.52,5961.0,213.0805,213.2006,212.9235,212.9327,5961.0
2022-04-21 14:40:00,230.61,230.62,230.11,230.11,4595.0,213.0158,213.0251,212.554,212.554,4595.0
2022-04-21 14:50:00,230.22,230.26,229.99,229.99,6080.0,212.6556,212.6925,212.4431,212.4431,6080.0
2022-04-21 15:00:00,230.01,230.01,229.51,229.71,7261.0,212.4616,212.4616,211.9998,212.1845,7261.0
2022-04-21 15:10:00,229.63,229.99,229.54,229.99,7968.0,212.1106,212.4431,212.0275,212.4431,7968.0
2022-04-21 15:20:00,229.98,230.1,229.55,229.94,11796.0,212.4339,212.5448,212.0367,212.397,11796.0
2022-04-21 15:30:00,229.9,229.91,228.89,229.14,14061.0,212.36,212.3692,211.4271,211.658,14061.0
2022-04-21 15:40:00,229.14,229.32,228.59,228.59,19121.0,211.658,211.8243,211.15,211.15,19121.0
2022-04-21 15:50:00,228.65,229.2,228.52,228.78,70321.0,211.2054,211.7134,211.0853,211.3255,70321.0
2022-04-22 09:30:00,228.78,229.8,227.91,228.0,18681.0,211.3255,212.2676,210.5218,210.605,18681.0
2022-04-22 09:40:00,228.1,228.1,227.02,227.28,21628.0,210.6973,210.6973,209.6997,209.9399,21628.0
2022-04-22 09:50:00,227.24,227.55,226.67,226.69,6029.0,209.903,210.1893,209.3764,209.3949,6029.0
2022-04-22 10:00:00,226.8,227.28,226.75,226.88,13295.0,209.4965,209.9399,209.4503,209.5704,13295.0
2022-04-22 10:10:00,226.78,227.22,226.43,227.16,5345.0,209.478,209.8845,209.1548,209.8291,5345.0
2022-04-22 10:20:00,227.04,227.43,226.95,227.35,4826.0,209.7182,210.0785,209.6351,210.0046,4826.0
2022-04-22 10:30:00,227.07,227.2,226.64,226.98,12825.0,209.7459,209.866,209.3487,209.6628,12825.0
2022-04-22 10:40:00,226.99,227.31,226.59,226.59,11945.0,209.672,209.9676,209.3025,209.3025,11945.0
2022-04-22 10:50:00,226.73,226.86,226.51,226.86,8465.0,209.4319,209.5519,209.2286,209.5519,8465.0
2022-04-22 11:00:00,226.89,227.17,226.71,226.92,6111.0,209.5797,209.8383,209.4134,209.6074,6111.0
2022-04-22 11:10:00,226.78,226.92,226.61,226.67,4154.0,209.478,209.6074,209.321,209.3764,4154.0
2022-04-22 11:20:00,226.7,227.16,226.59,226.88,6908.0,209.4042,209.8291,209.3025,209.5704,6908.0
2022-04-22 11:30:00,226.92,227.04,226.1,226.68,13069.0,209.6074,209.7182,208.8499,209.3857,13069.0
2022-04-22 11:40:00,226.6,226.64,226.03,226.1,11433.0,209.3118,209.3487,208.7853,208.8499,11433.0
2022-04-22 11:50:00,226.11,226.31,225.88,226.25,13272.0,208.8592,209.0439,208.6467,208.9885,13272.0
2022-04-22 12:00:00,226.11,226.4,226.1,226.31,5846.0,208.8592,209.127,208.8499,209.0439,5846.0
2022-04-22 12:10:00,226.33,226.78,226.17,226.71,9084.0,209.0624,209.478,208.9146,209.4134,9084.0
2022-04-22 12:20:00,226.69,227.17,226.64,227.16,5724.0,209.3949,209.8383,209.3487,209.8291,5724.0
2022-04-22 12:30:00,227.16,227.19,226.52,226.6,23146.0,209.8291,209.8568,209.2379,209.3118,23146.0
2022-04-22 12:40:00,226.56,226.85,226.56,226.8,7551.0,209.2748,209.5427,209.2748,209.4965,7551.0
2022-04-22 12:50:00,226.87,226.87,226.33,226.45,5252.0,209.5612,209.5612,209.0624,209.1732,5252.0
2022-04-22 13:00:00,226.42,226.92,226.41,226.81,5451.0,209.1455,209.6074,209.1363,209.5058,5451.0
2022-04-22 13:10:00,226.86,226.88,226.48,226.49,6117.0,209.5519,209.5704,209.2009,209.2102,6117.0
2022-04-22 13:20:00,226.42,226.58,226.18,226.57,7882.0,209.1455,209.2933,208.9238,209.2841,7882.0
2022-04-22 13:30:00,226.55,226.61,226.11,226.12,8787.0,209.2656,209.321,208.8592,208.8684,8787.0
2022-04-22 13:40:00,226.11,226.35,226.09,226.31,6837.0,208.8592,209.0809,208.8407,209.0439,6837.0
2022-04-22 13:50:00,226.28,226.38,225.88,226.27,12693.0,209.0162,209.1086,208.6467,209.007,12693.0
2022-04-22 14:00:00,226.09,226.36,226.09,226.17,5309.0,208.8407,209.0901,208.8407,208.9146,5309.0
2022-04-22 14:10:00,226.11,226.27,226.04,226.17,9373.0,208.8592,209.007,208.7945,208.9146,9373.0
2022-04-22 14:20:00,226.15,226.15,225.8,225.85,8985.0,208.8961,208.8961,208.5728,208.619,8985.0
2022-04-22 14:30:00,225.88,225.92,225.49,225.49,5690.0,208.6467,208.6837,208.2865,208.2865,5690.0
2022-04-22 14:40:00,225.46,225.64,225.43,225.54,18009.0,208.2588,208.425,208.231,208.3327,18009.0
2022-04-22 14:50:00,225.55,225.55,224.79,224.91,13224.0,208.3419,208.3419,207.6399,207.7507,13224.0
2022-04-22 15:00:00,224.95,224.98,224.42,224.7,16840.0,207.7877,207.8154,207.2981,207.5567,16840.0
2022-04-22 15:10:00,224.69,225.58,224.56,225.54,15184.0,207.5475,208.3696,207.4274,208.3327,15184.0
2022-04-22 15:20:00,225.59,225.64,225.27,225.46,12772.0,208.3788,208.425,208.0833,208.2588,12772.0
2022-04-22 15:30:00,225.52,226.07,225.48,225.91,37230.0,208.3142,208.8222,208.2772,208.6744,37230.0
2022-04-22 15:40:00,225.91,226.03,225.06,225.07,27068.0,208.6744,208.7853,207.8893,207.8985,27068.0
2022-04-22 15:50:00,225.0,225.0,223.96,224.25,157381.0,207.8339,207.8339,206.8732,207.1411,157381.0
2022-04-25 09:30:00,224.14,224.33,222.69,222.9,41555.0,207.0395,207.215,205.7001,205.8941,41555.0
2022-04-25 09:40:00,223.06,224.01,222.78,223.06,26118.0,206.0419,206.9194,205.7832,206.0419,26118.0
2022-04-25 09:50:00,222.88,223.4,222.13,222.19,32330.0,205.8756,206.3559,205.1828,205.2382,32330.0
2022-04-25 10:00:00,222.28,222.68,222.2,222.35,14011.0,205.3214,205.6909,205.2475,205.386,14011.0
2022-04-25 10:10:00,222.41,223.16,222.24,223.06,23395.0,205.4415,206.1342,205.2844,206.0419,23395.0
2022-04-25 10:20:00,223.21,223.25,222.62,222.62,18751.0,206.1804,206.2174,205.6354,205.6354,18751.0
2022-04-25 10:30:00,222.57,224.14,222.55,223.72,22029.0,205.5892,207.0395,205.5708,206.6515,22029.0
2022-04-25 10:40:00,223.71,223.8,222.81,223.7,21238.0,206.6423,206.7254,205.8109,206.633,21238.0
2022-04-25 10:50:00,223.66,223.74,222.92,223.02,21379.0,206.5961,206.67,205.9125,206.0049,21379.0
2022-04-25 11:00:00,223.0,223.37,222.92,223.04,14860.0,205.9864,206.3282,205.9125,206.0234,14860.0
2022-04-25 11:10:00,223.03,223.46,222.5,222.93,14974.0,206.0142,206.4113,205.5246,205.9218,14974.0
2022-04-25 11:20:00,222.95,223.2,222.54,222.87,12443.0,205.9403,206.1712,205.5615,205.8664,12443.0
2022-04-25 11:30:00,222.89,223.08,222.51,222.53,11390.0,205.8848,206.0603,205.5338,205.5523,11390.0
2022-04-25 11:40:00,222.54,222.61,221.84,221.84,10879.0,205.5615,205.6262,204.9149,204.9149,10879.0
2022-04-25 11:50:00,221.91,221.91,221.22,221.72,11731.0,204.9796,204.9796,204.3422,204.8041,11731.0
2022-04-25 12:00:00,221.69,222.3,221.6,222.13,12963.0,204.7764,205.3398,204.6933,205.1828,12963.0
2022-04-25 12:10:00,222.07,222.12,221.07,221.15,14210.0,205.1274,205.1736,204.2037,204.2776,14210.0
2022-04-25 12:20:00,221.16,222.4,221.16,222.09,13279.0,204.2868,205.4322,204.2868,205.1459,13279.0
2022-04-25 12:30:00,222.19,222.56,221.98,222.02,8484.0,205.2382,205.58,205.0443,205.0812,8484.0
2022-04-25 12:40:00,221.79,221.93,221.46,221.63,8388.0,204.8688,204.9981,204.5639,204.721,8388.0
2022-04-25 12:50:00,221.7,222.36,221.55,222.24,10122.0,204.7856,205.3953,204.6471,205.2844,10122.0
2022-04-25 13:00:00,222.41,222.45,221.71,222.24,15786.0,205.4415,205.4784,204.7949,205.2844,15786.0
2022-04-25 13:10:00,222.28,222.79,222.14,222.18,15616.0,205.3214,205.7925,205.1921,205.229,15616.0
2022-04-25 13:20:00,222.19,222.69,222.14,222.63,22528.0,205.2382,205.7001,205.1921,205.6447,22528.0
2022-04-25 13:30:00,222.7,222.98,222.43,222.73,22726.0,205.7093,205.968,205.4599,205.737,22726.0
2022-04-25 13:40:00,222.7,223.14,222.7,223.0,10626.0,205.7093,206.1158,205.7093,205.9864,10626.0
2022-04-25 13:50:00,223.13,223.53,222.91,223.44,16329.0,206.1065,206.476,205.9033,206.3929,16329.0
2022-04-25 14:00:00,223.54,223.6,223.21,223.59,12641.0,206.4852,206.5407,206.1804,206.5314,12641.0
2022-04-25 14:10:00,223.65,224.29,223.5,224.11,17282.0,206.5868,207.178,206.4483,207.0118,17282.0
2022-04-25 14:20:00,224.03,224.64,223.95,224.55,16536.0,206.9379,207.5013,206.864,207.4182,16536.0
2022-04-25 14:30:00,224.56,224.78,224.31,224.38,23151.0,207.4274,207.6306,207.1965,207.2612,23151.0
2022-04-25 14:40:00,224.29,224.48,224.02,224.18,19610.0,207.178,207.3535,206.9286,207.0764,19610.0
2022-04-25 14:50:00,224.19,224.74,224.17,224.53,18690.0,207.0857,207.5937,207.0672,207.3997,18690.0
2022-04-25 15:00:00,224.47,224.69,224.39,224.48,23435.0,207.3443,207.5475,207.2704,207.3535,23435.0
2022-04-25 15:10:00,224.55,224.93,224.54,224.75,18663.0,207.4182,207.7692,207.4089,207.6029,18663.0
2022-04-25 15:20:00,224.77,225.21,224.63,225.03,16932.0,207.6214,208.0278,207.4921,207.8616,16932.0
2022-04-25 15:30:00,224.97,225.3,224.79,225.26,24803.0,207.8061,208.111,207.6399,208.074,24803.0
2022-04-25 15:40:00,225.28,225.71,224.89,225.33,38854.0,208.0925,208.4897,207.7322,208.1387,38854.0
2022-04-25 15:50:00,225.2,225.54,224.76,225.03,102691.0,208.0186,208.3327,207.6122,207.8616,102691.0
2022-04-26 09:30:00,224.71,226.23,224.71,226.1,19093.0,207.566,208.97,207.566,208.8499,19093.0
2022-04-26 09:40:00,226.16,226.17,225.35,225.55,8625.0,208.9054,208.9146,208.1571,208.3419,8625.0
2022-04-26 09:50:00,225.08,225.98,225.08,225.79,5720.0,207.9077,208.7391,207.9077,208.5636,5720.0
2022-04-26 10:00:00,225.8,226.0,224.71,225.21,14663.0,208.5728,208.7576,207.566,208.0278,14663.0
2022-04-26 10:10:00,225.2,225.2,223.62,223.78,9553.0,208.0186,208.0186,206.5591,206.7069,9553.0
2022-04-26 10:20:00,223.68,224.21,223.5,224.09,14253.0,206.6146,207.1041,206.4483,206.9933,14253.0
2022-04-26 10:30:00,224.18,224.68,224.08,224.15,11457.0,207.0764,207.5383,206.984,207.0487,11457.0
2022-04-26 10:40:00,224.08,224.15,223.65,224.07,47534.0,206.984,207.0487,206.5868,206.9748,47534.0
2022-04-26 10:50:00,224.03,224.42,223.93,224.36,16307.0,206.9379,207.2981,206.8455,207.2427,16307.0
2022-04-26 11:00:00,224.29,225.28,224.22,224.96,7759.0,207.178,208.0925,207.1134,207.7969,7759.0
2022-04-26 11:10:00,224.9,225.6,224.9,225.42,6064.0,207.7415,208.3881,207.7415,208.2218,6064.0
2022-04-26 11:20:00,225.45,225.59,224.8,224.8,10835.0,208.2495,208.3788,207.6491,207.6491,10835.0
2022-04-26 11:30:00,224.85,224.89,224.32,224.46,8330.0,207.6953,207.7322,207.2057,207.3351,8330.0
2022-04-26 11:40:00,224.41,224.71,224.19,224.64,5208.0,207.2889,207.566,207.0857,207.5013,5208.0
2022-04-26 11:50:00,224.53,224.78,224.28,224.33,7667.0,207.3997,207.6306,207.1688,207.215,7667.0
2022-04-26 12:00:00,224.36,224.37,224.06,224.28,3833.0,207.2427,207.2519,206.9656,207.1688,3833.0
2022-04-26 12:10:00,224.27,224.43,224.2,224.43,6595.0,207.1595,207.3073,207.0949,207.3073,6595.0
2022-04-26 12:20:00,224.43,224.58,224.06,224.5,5151.0,207.3073,207.4459,206.9656,207.372,5151.0
2022-04-26 12:30:00,224.58,224.58,223.72,223.72,4800.0,207.4459,207.4459,206.6515,206.6515,4800.0
2022-04-26 12:40:00,223.58,223.63,223.37,223.47,6201.0,206.5222,206.5684,206.3282,206.4206,6201.0
2022-04-26 12:50:00,223.44,224.27,223.4,224.2,7842.0,206.3929,207.1595,206.3559,207.0949,7842.0
2022-04-26 13:00:00,224.19,224.21,223.57,223.6,8013.0,207.0857,207.1041,206.513,206.5407,8013.0
2022-04-26 13:10:00,223.55,223.8,223.26,223.26,8492.0,206.4945,206.7254,206.2266,206.2266,8492.0
2022-04-26 13:20:00,223.29,223.48,222.94,222.95,8875.0,206.2543,206.4298,205.931,205.9403,8875.0
2022-04-26 13:30:00,222.87,223.0,222.72,222.98,6399.0,205.8664,205.9864,205.7278,205.968,6399.0
2022-04-26 13:40:00,223.04,223.38,222.94,223.08,6250.0,206.0234,206.3374,205.931,206.0603,6250.0
2022-04-26 13:50:00,223.02,223.21,222.61,222.74,9508.0,206.0049,206.1804,205.6262,205.7463,9508.0
2022-04-26 14:00:00,222.78,222.84,222.36,222.36,8659.0,205.7832,205.8386,205.3953,205.3953,8659.0
2022-04-26 14:10:00,222.4,222.79,222.39,222.62,13731.0,205.4322,205.7925,205.423,205.6354,13731.0
2022-04-26 14:20:00,222.61,222.77,222.13,222.35,10237.0,205.6262,205.774,205.1828,205.386,10237.0
2022-04-26 14:30:00,222.35,222.37,221.9,222.33,6983.0,205.386,205.4045,204.9704,205.3676,6983.0
2022-04-26 14:40:00,222.27,222.28,221.75,221.98,12368.0,205.3121,205.3214,204.8318,205.0443,12368.0
2022-04-26 14:50:00,221.98,222.15,221.7,221.82,12085.0,205.0443,205.2013,204.7856,204.8965,12085.0
2022-04-26 15:00:00,221.89,221.93,221.29,221.37,16272.0,204.9611,204.9981,204.4069,204.4808,16272.0
2022-04-26 15:10:00,221.37,221.65,220.68,220.78,15736.0,204.4808,204.7394,203.8434,203.9358,15736.0
2022-04-26 15:20:00,220.86,221.32,220.85,221.0,16041.0,204.0097,204.4346,204.0005,204.139,16041.0
2022-04-26 15:30:00,221.01,221.04,220.37,220.8,27020.0,204.1483,204.176,203.5571,203.9543,27020.0
2022-04-26 15:40:00,220.81,221.17,220.34,220.94,52584.0,203.9635,204.2961,203.5294,204.0836,52584.0
2022-04-26 15:50:00,220.88,221.18,219.98,220.01,101338.0,204.0282,204.3053,203.1968,203.2246,101338.0
2022-04-27 09:30:00,221.32,222.74,219.43,219.63,31808.0,204.4346,205.7463,202.6888,202.8736,31808.0
2022-04-27 09:40:00,219.72,222.77,219.43,222.57,22145.0,202.9567,205.774,202.6888,205.5892,22145.0
2022-04-27 09:50:00,222.79,222.8,222.01,222.71,14711.0,205.7925,205.8017,205.072,205.7186,14711.0
2022-04-27 10:00:00,222.82,223.66,222.55,223.0,16804.0,205.8202,206.5961,205.5708,205.9864,16804.0
2022-04-27 10:10:00,222.81,222.93,222.01,222.01,10492.0,205.8109,205.9218,205.072,205.072,10492.0
2022-04-27 10:20:00,221.68,222.75,221.68,222.33,14565.0,204.7671,205.7555,204.7671,205.3676,14565.0
2022-04-27 10:30:00,222.33,222.48,221.84,222.31,20271.0,205.3676,205.5061,204.9149,205.3491,20271.0
2022-04-27 10:40:00,222.4,223.04,222.4,222.98,10083.0,205.4322,206.0234,205.4322,205.968,10083.0
2022-04-27 10:50:00,222.91,223.3,222.63,222.89,11161.0,205.9033,206.2636,205.6447,205.8848,11161.0
2022-04-27 11:00:00,222.85,222.94,222.16,222.44,14964.0,205.8479,205.931,205.2105,205.4692,14964.0
2022-04-27 11:10:00,222.32,223.5,222.26,223.29,16019.0,205.3583,206.4483,205.3029,206.2543,16019.0
2022-04-27 11:20:00,223.35,223.39,223.0,223.28,13487.0,206.3097,206.3467,205.9864,206.2451,13487.0
2022-04-27 11:30:00,223.34,223.43,222.99,223.16,13126.0,206.3005,206.3836,205.9772,206.1342,13126.0
2022-04-27 11:40:00,223.09,223.37,222.87,223.2,13909.0,206.0696,206.3282,205.8664,206.1712,13909.0
2022-04-27 11:50:00,223.23,223.48,223.09,223.48,10323.0,206.1989,206.4298,206.0696,206.4298,10323.0
2022-04-27 12:00:00,223.46,223.67,223.35,223.6,14339.0,206.4113,206.6053,206.3097,206.5407,14339.0
2022-04-27 12:10:00,223.63,223.97,223.49,223.69,20023.0,206.5684,206.8824,206.4391,206.6238,20023.0
2022-04-27 12:20:00,223.74,223.98,223.28,223.48,14946.0,206.67,206.8917,206.2451,206.4298,14946.0
2022-04-27 12:30:00,223.49,223.69,223.2,223.64,13573.0,206.4391,206.6238,206.1712,206.5776,13573.0
2022-04-27 12:40:00,223.56,224.48,223.54,224.41,33276.0,206.5037,207.3535,206.4852,207.2889,33276.0
2022-04-27 12:50:00,224.42,224.42,223.94,224.02,9520.0,207.2981,207.2981,206.8547,206.9286,9520.0
2022-04-27 13:00:00,224.09,224.2,223.52,223.56,11199.0,206.9933,207.0949,206.4668,206.5037,11199.0
2022-04-27 13:10:00,223.57,223.66,223.38,223.55,7728.0,206.513,206.5961,206.3374,206.4945,7728.0
2022-04-27 13:20:00,223.61,223.84,223.31,223.75,11507.0,206.5499,206.7624,206.2728,206.6792,11507.0
2022-04-27 13:30:00,223.71,224.23,223.65,224.1,11553.0,206.6423,207.1226,206.5868,207.0025,11553.0
2022-04-27 13:40:00,224.04,224.23,223.69,223.87,15854.0,206.9471,207.1226,206.6238,206.7901,15854.0
2022-04-27 13:50:00,223.89,224.25,223.83,224.14,9188.0,206.8085,207.1411,206.7531,207.0395,9188.0
2022-04-27 14:00:00,224.1,224.1,223.57,223.82,18042.0,207.0025,207.0025,206.513,206.7439,18042.0
2022-04-27 14:10:00,223.82,223.96,223.57,223.87,10520.0,206.7439,206.8732,206.513,206.7901,10520.0
2022-04-27 14:20:00,223.89,224.35,223.89,224.05,14058.0,206.8085,207.2334,206.8085,206.9563,14058.0
2022-04-27 14:30:00,224.07,224.14,223.31,223.69,13390.0,206.9748,207.0395,206.2728,206.6238,13390.0
2022-04-27 14:40:00,223.71,224.24,223.7,224.21,9973.0,206.6423,207.1318,206.633,207.1041,9973.0
2022-04-27 14:50:00,224.16,224.28,223.2,223.39,14529.0,207.0579,207.1688,206.1712,206.3467,14529.0
2022-04-27 15:00:00,223.39,223.39,222.9,223.23,12892.0,206.3467,206.3467,205.8941,206.1989,12892.0
2022-04-27 15:10:00,223.19,223.56,222.95,223.56,17185.0,206.1619,206.5037,205.9403,206.5037,17185.0
2022-04-27 15:20:00,223.51,223.75,223.24,223.62,16101.0,206.4575,206.6792,206.2081,206.5591,16101.0
2022-04-27 15:30:00,223.58,223.71,222.95,223.02,38677.0,206.5222,206.6423,205.9403,206.0049,38677.0
2022-04-27 15:40:00,223.05,223.33,222.87,222.92,41898.0,206.0326,206.2913,205.8664,205.9125,41898.0
2022-04-27 15:50:00,222.75,222.8,221.97,222.27,112566.0,205.7555,205.8017,205.035,205.3121,112566.0
2022-04-28 09:30:00,228.25,228.59,223.95,225.69,51525.0,210.8359,211.15,206.864,208.4712,51525.0
2022-04-28 09:40:00,225.7,225.7,223.68,225.12,46646.0,208.4804,208.4804,206.6146,207.9447,46646.0
2022-04-28 09:50:00,224.76,225.39,223.65,223.91,33040.0,207.6122,208.1941,206.5868,206.827,33040.0
2022-04-28 10:00:00,223.96,226.44,223.61,224.18,40720.0,206.8732,209.164,206.5499,207.0764,40720.0
2022-04-28 10:10:00,224.12,225.21,223.84,224.17,20816.0,207.021,208.0278,206.7624,207.0672,20816.0
2022-04-28 10:20:00,224.2,224.59,223.72,224.34,25666.0,207.0949,207.4551,206.6515,207.2242,25666.0
2022-04-28 10:30:00,224.14,224.57,223.14,223.54,20020.0,207.0395,207.4367,206.1158,206.4852,20020.0
2022-04-28 10:40:00,223.51,223.59,222.8,223.37,17124.0,206.4575,206.5314,205.8017,206.3282,17124.0
2022-04-28 10:50:00,223.33,224.16,222.74,223.74,17361.0,206.2913,207.0579,205.7463,206.67,17361.0
2022-04-28 11:00:00,223.69,224.07,223.2,223.67,17238.0,206.6238,206.9748,206.1712,206.6053,17238.0
2022-04-28 11:10:00,223.69,224.78,223.68,224.43,20986.0,206.6238,207.6306,206.6146,207.3073,20986.0
2022-04-28 11:20:00,224.46,225.28,224.41,225.15,16446.0,207.3351,208.0925,207.2889,207.9724,16446.0
2022-04-28 11:30:00,225.07,226.34,225.04,226.21,14784.0,207.8985,209.0716,207.8708,208.9515,14784.0
2022-04-28 11:40:00,226.13,226.45,225.7,225.81,12458.0,208.8776,209.1732,208.4804,208.5821,12458.0
2022-04-28 11:50:00,225.64,226.16,225.64,225.82,7156.0,208.425,208.9054,208.425,208.5913,7156.0
2022-04-28 12:00:00,225.82,225.94,225.45,225.63,8728.0,208.5913,208.7021,208.2495,208.4158,8728.0
2022-04-28 12:10:00,225.7,226.22,225.53,226.19,7871.0,208.4804,208.9608,208.3234,208.9331,7871.0
2022-04-28 12:20:00,226.14,226.96,226.08,226.67,11183.0,208.8869,209.6443,208.8315,209.3764,11183.0
2022-04-28 12:30:00,226.81,227.04,226.65,226.99,8930.0,209.5058,209.7182,209.358,209.672,8930.0
2022-04-28 12:40:00,227.05,227.21,226.76,226.88,8024.0,209.7274,209.8752,209.4596,209.5704,8024.0
2022-04-28 12:50:00,226.89,227.17,226.58,226.82,7913.0,209.5797,209.8383,209.2933,209.515,7913.0
2022-04-28 13:00:00,226.79,227.17,226.55,227.11,7847.0,209.4873,209.8383,209.2656,209.7829,7847.0
2022-04-28 13:10:00,227.07,227.45,226.99,227.45,11287.0,209.7459,210.0969,209.672,210.0969,11287.0
2022-04-28 13:20:00,227.5,227.56,226.72,227.23,12454.0,210.1431,210.1985,209.4226,209.8937,12454.0
2022-04-28 13:30:00,227.3,227.37,226.97,227.22,6596.0,209.9584,210.023,209.6536,209.8845,6596.0
2022-04-28 13:40:00,227.23,227.46,227.04,227.08,17669.0,209.8937,210.1062,209.7182,209.7552,17669.0
2022-04-28 13:50:00,227.12,227.24,226.83,226.93,11092.0,209.7921,209.903,209.5242,209.6166,11092.0
2022-04-28 14:00:00,227.03,227.52,227.03,227.45,11527.0,209.709,210.1616,209.709,210.0969,11527.0
2022-04-28 14:10:00,227.45,227.75,227.42,227.63,10096.0,210.0969,210.374,210.0692,210.2632,10096.0
2022-04-28 14:20:00,227.56,227.61,227.12,227.25,7358.0,210.1985,210.2447,209.7921,209.9122,7358.0
2022-04-28 14:30:00,227.21,227.21,226.65,226.79,17727.0,209.8752,209.8752,209.358,209.4873,17727.0
2022-04-28 14:40:00,226.79,227.43,226.79,227.35,7879.0,209.4873,210.0785,209.4873,210.0046,7879.0
2022-04-28 14:50:00,227.34,227.68,227.2,227.55,15206.0,209.9953,210.3094,209.866,210.1893,15206.0
2022-04-28 15:00:00,227.5,227.51,227.03,227.36,14448.0,210.1431,210.1524,209.709,210.0138,14448.0
2022-04-28 15:10:00,227.38,227.38,226.88,226.99,17634.0,210.0323,210.0323,209.5704,209.672,17634.0
2022-04-28 15:20:00,227.0,227.27,226.92,227.22,15280.0,209.6813,209.9307,209.6074,209.8845,15280.0
2022-04-28 15:30:00,227.27,227.72,226.92,227.53,21464.0,209.9307,210.3463,209.6074,210.1708,21464.0
2022-04-28 15:40:00,227.52,227.89,227.29,227.46,34145.0,210.1616,210.5034,209.9491,210.1062,34145.0
2022-04-28 15:50:00,227.41,227.94,227.09,227.77,94160.0,210.06,210.5495,209.7644,210.3925,94160.0
2022-04-29 09:30:00,227.17,227.7,225.54,225.99,29804.0,209.8383,210.3279,208.3327,208.7483,29804.0
2022-04-29 09:40:00,226.32,226.83,225.8,226.83,11856.0,209.0531,209.5242,208.5728,209.5242,11856.0
2022-04-29 09:50:00,226.75,226.87,225.65,226.28,15390.0,209.4503,209.5612,208.4343,209.0162,15390.0
2022-04-29 10:00:00,226.35,227.91,226.35,227.62,28872.0,209.0809,210.5218,209.0809,210.254,28872.0
2022-04-29 10:10:00,227.61,228.0,227.18,227.31,20930.0,210.2447,210.605,209.8475,209.9676,20930.0
2022-04-29 10:20:00,227.37,227.58,227.22,227.37,10581.0,210.023,210.217,209.8845,210.023,10581.0
2022-04-29 10:30:00,227.36,227.62,226.62,227.6,19214.0,210.0138,210.254,209.3303,210.2355,19214.0
2022-04-29 10:40:00,227.75,227.79,227.1,227.26,8924.0,210.374,210.411,209.7736,209.9214,8924.0
2022-04-29 10:50:00,227.4,227.6,226.54,226.65,13358.0,210.0507,210.2355,209.2564,209.358,13358.0
2022-04-29 11:00:00,226.74,226.92,226.42,226.71,9231.0,209.4411,209.6074,209.1455,209.4134,9231.0
2022-04-29 11:10:00,226.69,227.25,226.6,227.25,12035.0,209.3949,209.9122,209.3118,209.9122,12035.0
2022-04-29 11:20:00,227.38,227.38,226.69,226.89,6339.0,210.0323,210.0323,209.3949,209.5797,6339.0
2022-04-29 11:30:00,226.85,227.41,226.84,227.08,17162.0,209.5427,210.06,209.5335,209.7552,17162.0
2022-04-29 11:40:00,226.93,227.4,226.89,227.23,8538.0,209.6166,210.0507,209.5797,209.8937,8538.0
2022-04-29 11:50:00,227.19,227.45,226.97,227.27,6218.0,209.8568,210.0969,209.6536,209.9307,6218.0
2022-04-29 12:00:00,227.27,227.27,226.33,226.33,12869.0,209.9307,209.9307,209.0624,209.0624,12869.0
2022-04-29 12:10:00,226.36,226.83,226.36,226.57,6888.0,209.0901,209.5242,209.0901,209.2841,6888.0
2022-04-29 12:20:00,226.56,227.13,226.51,226.85,8224.0,209.2748,209.8013,209.2286,209.5427,8224.0
2022-04-29 12:30:00,226.87,227.59,226.81,227.59,6062.0,209.5612,210.2263,209.5058,210.2263,6062.0
2022-04-29 12:40:00,227.6,227.71,227.45,227.55,8924.0,210.2355,210.3371,210.0969,210.1893,8924.0
2022-04-29 12:50:00,227.54,227.57,227.1,227.56,8235.0,210.1801,210.2078,209.7736,210.1985,8235.0
2022-04-29 13:00:00,227.55,227.77,227.41,227.67,9369.0,210.1893,210.3925,210.06,210.3001,9369.0
2022-04-29 13:10:00,227.65,228.1,227.64,228.04,9878.0,210.2817,210.6973,210.2724,210.6419,9878.0
2022-04-29 13:20:00,228.12,228.75,228.07,228.4,11773.0,210.7158,211.2977,210.6696,210.9745,11773.0
2022-04-29 13:30:00,228.58,229.21,228.55,228.95,9627.0,211.1407,211.7227,211.113,211.4825,9627.0
2022-04-29 13:40:00,228.99,228.99,228.55,228.64,9720.0,211.5194,211.5194,211.113,211.1961,9720.0
2022-04-29 13:50:00,228.68,228.89,228.53,228.75,10044.0,211.2331,211.4271,211.0945,211.2977,10044.0
2022-04-29 14:00:00,228.75,228.75,228.33,228.54,15179.0,211.2977,211.2977,210.9098,211.1038,15179.0
2022-04-29 14:10:00,228.58,229.03,228.5,228.8,12677.0,211.1407,211.5564,211.0668,211.3439,12677.0
2022-04-29 14:20:00,228.73,228.73,227.73,227.73,22995.0,211.2793,211.2793,210.3556,210.3556,22995.0
2022-04-29 14:30:00,227.65,227.87,227.48,227.71,10922.0,210.2817,210.4849,210.1246,210.3371,10922.0
2022-04-29 14:40:00,227.76,228.0,227.34,227.34,18942.0,210.3833,210.605,209.9953,209.9953,18942.0
2022-04-29 14:50:00,227.41,227.68,227.04,227.5,15945.0,210.06,210.3094,209.7182,210.1431,15945.0
2022-04-29 15:00:00,227.42,227.47,227.05,227.06,17325.0,210.0692,210.1154,209.7274,209.7367,17325.0
2022-04-29 15:10:00,227.12,227.31,226.88,227.16,24516.0,209.7921,209.9676,209.5704,209.8291,24516.0
2022-04-29 15:20:00,227.12,227.24,226.8,227.24,21457.0,209.7921,209.903,209.4965,209.903,21457.0
2022-04-29 15:30:00,227.24,227.77,226.96,227.5,35075.0,209.903,210.3925,209.6443,210.1431,35075.0
2022-04-29 15:40:00,227.49,227.61,226.54,226.57,50930.0,210.1339,210.2447,209.2564,209.2841,50930.0
2022-04-29 15:50:00,226.54,226.55,225.57,226.0,144752.0,209.2564,209.2656,208.3604,208.7576,144752.0
2022-05-02 09:30:00,226.73,228.0,224.08,224.75,30859.0,209.4319,210.605,206.984,207.6029,30859.0
2022-05-02 09:40:00,224.71,225.2,223.19,223.38,21412.0,207.566,208.0186,206.1619,206.3374,21412.0
2022-05-02 09:50:00,223.24,223.38,221.91,222.93,33553.0,206.2081,206.3374,204.9796,205.9218,33553.0
2022-05-02 10:00:00,222.81,224.53,222.45,222.53,23113.0,205.8109,207.3997,205.4784,205.5523,23113.0
2022-05-02 10:10:00,222.48,223.8,221.88,223.65,19146.0,205.5061,206.7254,204.9519,206.5868,19146.0
2022-05-02 10:20:00,223.7,225.19,223.39,224.59,28448.0,206.633,208.0094,206.3467,207.4551,28448.0
2022-05-02 10:30:00,224.64,224.99,223.35,223.59,11058.0,207.5013,207.8246,206.3097,206.5314,11058.0
2022-05-02 10:40:00,223.76,224.26,223.62,224.18,9253.0,206.6885,207.1503,206.5591,207.0764,9253.0
2022-05-02 10:50:00,224.2,224.31,223.37,223.56,12763.0,207.0949,207.1965,206.3282,206.5037,12763.0
2022-05-02 11:00:00,223.56,223.77,222.52,222.6,12440.0,206.5037,206.6977,205.5431,205.617,12440.0
2022-05-02 11:10:00,222.54,222.57,221.52,221.55,14134.0,205.5615,205.5892,204.6194,204.6471,14134.0
2022-05-02 11:20:00,221.56,221.75,220.81,221.06,23394.0,204.6563,204.8318,203.9635,204.1945,23394.0
2022-05-02 11:30:00,221.17,221.72,221.06,221.09,8514.0,204.2961,204.8041,204.1945,204.2222,8514.0
2022-05-02 11:40:00,221.1,221.44,220.77,221.13,7731.0,204.2314,204.5455,203.9266,204.2591,7731.0
2022-05-02 11:50:00,221.14,221.14,220.48,220.81,5995.0,204.2683,204.2683,203.6587,203.9635,5995.0
2022-05-02 12:00:00,220.8,220.88,219.33,219.71,13002.0,203.9543,204.0282,202.5964,202.9474,13002.0
2022-05-02 12:10:00,219.67,219.7,219.05,219.7,9478.0,202.9105,202.9382,202.3378,202.9382,9478.0
2022-05-02 12:20:00,219.8,220.33,219.39,219.39,5916.0,203.0306,203.5201,202.6519,202.6519,5916.0
2022-05-02 12:30:00,219.51,219.69,219.01,219.23,18252.0,202.7627,202.929,202.3009,202.5041,18252.0
2022-05-02 12:40:00,219.24,219.4,218.39,218.58,7325.0,202.5133,202.6611,201.7282,201.9037,7325.0
2022-05-02 12:50:00,218.5,218.63,217.66,217.87,14182.0,201.8298,201.9498,201.0538,201.2478,14182.0
2022-05-02 13:00:00,217.84,217.9,217.12,217.76,42374.0,201.2201,201.2755,200.555,201.1462,42374.0
2022-05-02 13:10:00,217.89,218.59,217.89,218.31,14418.0,201.2663,201.9129,201.2663,201.6543,14418.0
2022-05-02 13:20:00,218.11,218.2,217.4,217.53,12997.0,201.4695,201.5527,200.8137,200.9338,12997.0
2022-05-02 13:30:00,217.55,217.55,216.87,216.96,11185.0,200.9522,200.9522,200.3241,200.4073,11185.0
2022-05-02 13:40:00,216.97,217.33,216.84,217.08,19871.0,200.4165,200.749,200.2964,200.5181,19871.0
2022-05-02 13:50:00,217.03,217.14,216.65,216.98,19257.0,200.4719,200.5735,200.1209,200.4257,19257.0
2022-05-02 14:00:00,216.82,217.45,216.4,217.1,18705.0,200.2779,200.8599,199.89,200.5366,18705.0
2022-05-02 14:10:00,217.11,217.11,216.31,216.7,11845.0,200.5458,200.5458,199.8068,200.1671,11845.0
2022-05-02 14:20:00,216.75,216.94,216.32,216.43,12512.0,200.2133,200.3888,199.8161,199.9177,12512.0
2022-05-02 14:30:00,216.34,216.67,215.76,216.56,18374.0,199.8346,200.1394,199.2988,200.0378,18374.0
2022-05-02 14:40:00,216.63,216.63,215.83,216.18,13318.0,200.1024,200.1024,199.3635,199.6868,13318.0
2022-05-02 14:50:00,216.18,216.63,215.96,216.18,10688.0,199.6868,200.1024,199.4835,199.6868,10688.0
2022-05-02 15:00:00,216.06,216.78,216.06,216.66,9931.0,199.5759,200.241,199.5759,200.1301,9931.0
2022-05-02 15:10:00,216.8,217.09,216.59,217.0,14234.0,200.2595,200.5273,200.0655,200.4442,14234.0
2022-05-02 15:20:00,217.01,217.76,217.01,217.22,19569.0,200.4534,201.1462,200.4534,200.6474,19569.0
2022-05-02 15:30:00,217.29,217.84,217.01,217.15,19260.0,200.7121,201.2201,200.4534,200.5828,19260.0
2022-05-02 15:40:00,217.21,217.85,216.82,217.85,32069.0,200.6382,201.2294,200.2779,201.2294,32069.0
2022-05-02 15:50:00,217.72,217.77,217.11,217.61,75700.0,201.1093,201.1555,200.5458,201.0077,75700.0
2022-05-03 09:30:00,218.06,219.9,218.06,219.03,39277.0,201.4233,203.123,201.4233,202.3193,39277.0
2022-05-03 09:40:00,219.04,220.81,218.97,220.29,15324.0,202.3286,203.9635,202.2639,203.4832,15324.0
2022-05-03 09:50:00,220.0,220.5,219.41,219.41,17894.0,203.2153,203.6772,202.6703,202.6703,17894.0
2022-05-03 10:00:00,219.5,219.61,218.32,218.32,10976.0,202.7535,202.8551,201.6635,201.6635,10976.0
2022-05-03 10:10:00,218.46,219.99,218.17,219.99,13084.0,201.7928,203.2061,201.5249,203.2061,13084.0
2022-05-03 10:20:00,219.81,220.19,219.68,219.89,18734.0,203.0398,203.3908,202.9197,203.1137,18734.0
2022-05-03 10:30:00,219.85,220.02,218.85,219.47,18059.0,203.0768,203.2338,202.1531,202.7258,18059.0
2022-05-03 10:40:00,219.52,219.87,219.13,219.17,20035.0,202.7719,203.0952,202.4117,202.4486,20035.0
2022-05-03 10:50:00,219.17,220.07,219.17,220.03,21884.0,202.4486,203.28,202.4486,203.243,21884.0
2022-05-03 11:00:00,219.94,220.72,219.83,220.69,17185.0,203.1599,203.8804,203.0583,203.8527,17185.0
2022-05-03 11:10:00,220.93,221.4,220.71,220.86,16692.0,204.0744,204.5085,203.8712,204.0097,16692.0
2022-05-03 11:20:00,220.87,221.42,220.84,221.13,7197.0,204.0189,204.527,203.9912,204.2591,7197.0
2022-05-03 11:30:00,221.28,221.8,221.27,221.47,11798.0,204.3977,204.878,204.3884,204.5732,11798.0
2022-05-03 11:40:00,221.59,221.65,221.22,221.36,13568.0,204.684,204.7394,204.3422,204.4716,13568.0
2022-05-03 11:50:00,221.46,221.5,221.01,221.45,8522.0,204.5639,204.6009,204.1483,204.5547,8522.0
2022-05-03 12:00:00,221.38,221.65,220.75,220.96,11075.0,204.49,204.7394,203.9081,204.1021,11075.0
2022-05-03 12:10:00,220.99,221.1,220.65,220.88,9995.0,204.1298,204.2314,203.8157,204.0282,9995.0
2022-05-03 12:20:00,220.91,221.23,220.46,220.46,15055.0,204.0559,204.3515,203.6402,203.6402,15055.0
2022-05-03 12:30:00,220.46,220.88,220.27,220.38,9517.0,203.6402,204.0282,203.4647,203.5663,9517.0
2022-05-03 12:40:00,220.36,220.43,219.65,219.65,10132.0,203.5479,203.6125,202.892,202.892,10132.0
2022-05-03 12:50:00,219.66,220.04,219.66,219.79,6148.0,202.9013,203.2523,202.9013,203.0213,6148.0
2022-05-03 13:00:00,220.0,220.16,219.78,220.16,23822.0,203.2153,203.3631,203.0121,203.3631,23822.0
2022-05-03 13:10:00,220.13,220.29,219.84,219.96,15557.0,203.3354,203.4832,203.0675,203.1784,15557.0
2022-05-03 13:20:00,220.01,220.33,219.62,219.76,15612.0,203.2246,203.5201,202.8643,202.9936,15612.0
2022-05-03 13:30:00,219.78,220.02,219.64,219.95,17639.0,203.0121,203.2338,202.8828,203.1691,17639.0
2022-05-03 13:40:00,219.9,220.03,219.43,219.49,13008.0,203.123,203.243,202.6888,202.7442,13008.0
2022-05-03 13:50:00,219.59,219.73,218.61,218.87,25003.0,202.8366,202.9659,201.9314,202.1715,25003.0
2022-05-03 14:00:00,218.86,218.93,218.43,218.92,11053.0,202.1623,202.227,201.7651,202.2177,11053.0
2022-05-03 14:10:00,218.79,219.09,218.65,218.83,14246.0,202.0976,202.3747,201.9683,202.1346,14246.0
2022-05-03 14:20:00,218.84,219.31,218.74,219.24,20207.0,202.1438,202.578,202.0515,202.5133,20207.0
2022-05-03 14:30:00,219.2,219.74,219.16,219.33,16525.0,202.4764,202.9752,202.4394,202.5964,16525.0
2022-05-03 14:40:00,219.31,219.63,219.02,219.54,13717.0,202.578,202.8736,202.3101,202.7904,13717.0
2022-05-03 14:50:00,219.53,220.02,219.53,219.96,18921.0,202.7812,203.2338,202.7812,203.1784,18921.0
2022-05-03 15:00:00,219.99,220.36,219.67,220.19,15689.0,203.2061,203.5479,202.9105,203.3908,15689.0
2022-05-03 15:10:00,220.2,220.2,219.82,219.82,14358.0,203.4001,203.4001,203.0491,203.0491,14358.0
2022-05-03 15:20:00,219.83,220.13,219.46,219.98,28614.0,203.0583,203.3354,202.7165,203.1968,28614.0
2022-05-03 15:30:00,219.97,220.29,219.5,219.68,38319.0,203.1876,203.4832,202.7535,202.9197,38319.0
2022-05-03 15:40:00,219.54,219.6,218.94,219.18,30051.0,202.7904,202.8458,202.2362,202.4579,30051.0
2022-05-03 15:50:00,219.3,220.31,219.26,220.11,75560.0,202.5687,203.5017,202.5318,203.3169,75560.0
2022-05-04 09:30:00,220.15,221.6,220.15,221.46,27479.0,203.3539,204.6933,203.3539,204.5639,27479.0
2022-05-04 09:40:00,221.35,222.73,221.35,221.88,16319.0,204.4623,205.737,204.4623,204.9519,16319.0
2022-05-04 09:50:00,221.69,223.36,221.68,223.27,10652.0,204.7764,206.319,204.7671,206.2358,10652.0
2022-05-04 10:00:00,223.2,223.61,222.79,223.05,12333.0,206.1712,206.5499,205.7925,206.0326,12333.0
2022-05-04 10:10:00,222.96,223.46,222.79,223.42,8549.0,205.9495,206.4113,205.7925,206.3744,8549.0
2022-05-04 10:20:00,223.4,223.63,222.73,223.17,12329.0,206.3559,206.5684,205.737,206.1435,12329.0
2022-05-04 10:30:00,223.16,223.44,222.62,223.24,12582.0,206.1342,206.3929,205.6354,206.2081,12582.0
2022-05-04 10:40:00,223.19,223.2,222.65,222.78,9086.0,206.1619,206.1712,205.6631,205.7832,9086.0
2022-05-04 10:50:00,222.73,223.58,222.64,223.23,9844.0,205.737,206.5222,205.6539,206.1989,9844.0
2022-05-04 11:00:00,223.39,224.0,223.29,223.93,10315.0,206.3467,206.9101,206.2543,206.8455,10315.0
2022-05-04 11:10:00,223.92,224.01,223.6,223.76,7978.0,206.8362,206.9194,206.5407,206.6885,7978.0
2022-05-04 11:20:00,223.68,224.06,223.28,223.66,11345.0,206.6146,206.9656,206.2451,206.5961,11345.0
2022-05-04 11:30:00,223.82,223.91,223.36,223.48,8449.0,206.7439,206.827,206.319,206.4298,8449.0
2022-05-04 11:40:00,223.54,224.07,223.54,224.03,6693.0,206.4852,206.9748,206.4852,206.9379,6693.0
2022-05-04 11:50:00,224.08,224.2,223.74,223.88,5753.0,206.984,207.0949,206.67,206.7993,5753.0
2022-05-04 12:00:00,223.84,223.86,223.52,223.64,10839.0,206.7624,206.7808,206.4668,206.5776,10839.0
2022-05-04 12:10:00,223.55,223.76,223.26,223.66,11441.0,206.4945,206.6885,206.2266,206.5961,11441.0
2022-05-04 12:20:00,223.59,223.7,223.21,223.25,13997.0,206.5314,206.633,206.1804,206.2174,13997.0
2022-05-04 12:30:00,223.13,223.46,223.13,223.46,6301.0,206.1065,206.4113,206.1065,206.4113,6301.0
2022-05-04 12:40:00,223.55,223.75,223.43,223.69,11088.0,206.4945,206.6792,206.3836,206.6238,11088.0
2022-05-04 12:50:00,223.74,224.12,223.73,223.96,9616.0,206.67,207.021,206.6607,206.8732,9616.0
2022-05-04 13:00:00,224.09,224.1,223.3,223.43,4229.0,206.9933,207.0025,206.2636,206.3836,4229.0
2022-05-04 13:10:00,223.46,223.7,223.35,223.65,6736.0,206.4113,206.633,206.3097,206.5868,6736.0
2022-05-04 13:20:00,223.59,223.59,222.96,222.96,5277.0,206.5314,206.5314,205.9495,205.9495,5277.0
2022-05-04 13:30:00,222.88,222.97,222.6,222.92,9254.0,205.8756,205.9587,205.617,205.9125,9254.0
2022-05-04 13:40:00,222.91,223.49,222.91,223.49,5157.0,205.9033,206.4391,205.9033,206.4391,5157.0
2022-05-04 13:50:00,223.49,223.53,222.7,222.94,7586.0,206.4391,206.476,205.7093,205.931,7586.0
2022-05-04 14:00:00,222.98,223.83,222.74,223.61,10075.0,205.968,206.7531,205.7463,206.5499,10075.0
2022-05-04 14:10:00,223.64,223.97,223.19,223.29,8770.0,206.5776,206.8824,206.1619,206.2543,8770.0
2022-05-04 14:20:00,223.23,224.65,223.03,224.32,9837.0,206.1989,207.5106,206.0142,207.2057,9837.0
2022-05-04 14:30:00,224.38,224.39,222.72,223.87,12886.0,207.2612,207.2704,205.7278,206.7901,12886.0
2022-05-04 14:40:00,223.69,224.94,223.65,224.58,16857.0,206.6238,207.7784,206.5868,207.4459,16857.0
2022-05-04 14:50:00,224.39,225.17,224.39,224.93,10264.0,207.2704,207.9909,207.2704,207.7692,10264.0
2022-05-04 15:00:00,224.9,224.92,224.28,224.81,10063.0,207.7415,207.76,207.1688,207.6583,10063.0
2022-05-04 15:10:00,224.74,224.93,224.14,224.3,17427.0,207.5937,207.7692,207.0395,207.1873,17427.0
2022-05-04 15:20:00,224.29,224.89,224.2,224.84,13380.0,207.178,207.7322,207.0949,207.6861,13380.0
2022-05-04 15:30:00,224.9,225.4,224.68,225.16,20145.0,207.7415,208.2033,207.5383,207.9816,20145.0
2022-05-04 15:40:00,225.11,225.29,224.62,225.14,36014.0,207.9355,208.1017,207.4828,207.9632,36014.0
2022-05-04 15:50:00,225.14,225.48,224.76,225.42,86441.0,207.9632,208.2772,207.6122,208.2218,86441.0
2022-05-05 09:30:00,224.5,227.18,224.5,226.6,28041.0,207.372,209.8475,207.372,209.3118,28041.0
2022-05-05 09:40:00,226.48,226.87,226.1,226.1,12327.0,209.2009,209.5612,208.8499,208.8499,12327.0
2022-05-05 09:50:00,226.07,226.38,225.67,226.08,11507.0,208.8222,209.1086,208.4527,208.8315,11507.0
2022-05-05 10:00:00,226.15,226.65,225.65,225.65,9076.0,208.8961,209.358,208.4343,208.4343,9076.0
2022-05-05 10:10:00,225.61,226.38,225.24,226.23,11257.0,208.3973,209.1086,208.0555,208.97,11257.0
2022-05-05 10:20:00,226.17,226.52,225.7,225.72,12393.0,208.9146,209.2379,208.4804,208.4989,12393.0
2022-05-05 10:30:00,225.85,226.58,225.52,225.96,10311.0,208.619,209.2933,208.3142,208.7206,10311.0
2022-05-05 10:40:00,225.79,225.79,224.83,225.41,19401.0,208.5636,208.5636,207.6768,208.2126,19401.0
2022-05-05 10:50:00,225.31,226.09,225.05,226.03,21048.0,208.1202,208.8407,207.88,208.7853,21048.0
2022-05-05 11:00:00,226.02,226.2,224.55,224.82,15526.0,208.776,208.9423,207.4182,207.6676,15526.0
2022-05-05 11:10:00,224.81,225.4,224.43,225.39,44295.0,207.6583,208.2033,207.3073,208.1941,44295.0
2022-05-05 11:20:00,225.2,225.74,225.07,225.71,16221.0,208.0186,208.5174,207.8985,208.4897,16221.0
2022-05-05 11:30:00,225.72,226.18,225.7,226.18,12803.0,208.4989,208.9238,208.4804,208.9238,12803.0
2022-05-05 11:40:00,226.25,226.32,225.42,225.52,11665.0,208.9885,209.0531,208.2218,208.3142,11665.0
2022-05-05 11:50:00,225.42,225.42,224.39,224.78,17050.0,208.2218,208.2218,207.2704,207.6306,17050.0
2022-05-05 12:00:00,224.73,225.45,224.11,225.38,15015.0,207.5845,208.2495,207.0118,208.1849,15015.0
2022-05-05 12:10:00,225.36,225.74,225.0,225.71,14856.0,208.1664,208.5174,207.8339,208.4897,14856.0
2022-05-05 12:20:00,225.7,225.92,225.29,225.7,12503.0,208.4804,208.6837,208.1017,208.4804,12503.0
2022-05-05 12:30:00,225.65,225.82,224.73,225.02,13170.0,208.4343,208.5913,207.5845,207.8523,13170.0
2022-05-05 12:40:00,224.92,225.41,224.91,225.08,15990.0,207.76,208.2126,207.7507,207.9077,15990.0
2022-05-05 12:50:00,225.12,225.85,225.0,225.85,11622.0,207.9447,208.619,207.8339,208.619,11622.0
2022-05-05 13:00:00,225.86,226.23,225.75,225.8,17983.0,208.6282,208.97,208.5266,208.5728,17983.0
2022-05-05 13:10:00,225.7,225.96,224.99,225.3,10417.0,208.4804,208.7206,207.8246,208.111,10417.0
2022-05-05 13:20:00,225.22,225.5,225.07,225.15,16366.0,208.0371,208.2957,207.8985,207.9724,16366.0
2022-05-05 13:30:00,225.14,225.63,224.62,225.53,9675.0,207.9632,208.4158,207.4828,208.3234,9675.0
2022-05-05 13:40:00,225.48,225.67,225.09,225.1,8623.0,208.2772,208.4527,207.917,207.9262,8623.0
2022-05-05 13:50:00,225.03,225.03,224.16,224.95,12242.0,207.8616,207.8616,207.0579,207.7877,12242.0
2022-05-05 14:00:00,224.9,225.36,224.69,225.24,12929.0,207.7415,208.1664,207.5475,208.0555,12929.0
2022-05-05 14:10:00,225.31,225.52,224.86,225.41,10260.0,208.1202,208.3142,207.7045,208.2126,10260.0
2022-05-05 14:20:00,225.51,225.84,224.27,224.27,11427.0,208.3049,208.6098,207.1595,207.1595,11427.0
2022-05-05 14:30:00,224.25,224.46,223.65,223.95,10550.0,207.1411,207.3351,206.5868,206.864,10550.0
2022-05-05 14:40:00,223.97,224.29,223.78,224.28,23705.0,206.8824,207.178,206.7069,207.1688,23705.0
2022-05-05 14:50:00,224.21,224.6,223.8,223.99,13432.0,207.1041,207.4644,206.7254,206.9009,13432.0
2022-05-05 15:00:00,224.0,224.07,223.26,223.46,14864.0,206.9101,206.9748,206.2266,206.4113,14864.0
2022-05-05 15:10:00,223.48,223.52,223.01,223.36,14314.0,206.4298,206.4668,205.9957,206.319,14314.0
2022-05-05 15:20:00,223.37,223.6,223.12,223.36,18301.0,206.3282,206.5407,206.0973,206.319,18301.0
2022-05-05 15:30:00,223.31,223.92,223.03,223.53,35455.0,206.2728,206.8362,206.0142,206.476,35455.0
2022-05-05 15:40:00,223.56,223.85,222.7,222.97,35315.0,206.5037,206.7716,205.7093,205.9587,35315.0
2022-05-05 15:50:00,222.95,224.43,222.94,223.84,104940.0,205.9403,207.3073,205.931,206.7624,104940.0
2022-05-06 09:30:00,223.02,226.47,223.02,225.99,33319.0,206.0049,209.1917,206.0049,208.7483,33319.0
2022-05-06 09:40:00,226.01,226.36,224.68,224.83,14754.0,208.7668,209.0901,207.5383,207.6768,14754.0
2022-05-06 09:50:00,225.03,225.61,224.47,224.89,13794.0,207.8616,208.3973,207.3443,207.7322,13794.0
2022-05-06 10:00:00,225.02,225.14,224.14,224.62,15713.0,207.8523,207.9632,207.0395,207.4828,15713.0
2022-05-06 10:10:00,224.72,224.97,223.86,224.49,18384.0,207.5752,207.8061,206.7808,207.3628,18384.0
2022-05-06 10:20:00,224.35,225.82,224.35,225.39,13845.0,207.2334,208.5913,207.2334,208.1941,13845.0
2022-05-06 10:30:00,225.19,225.57,224.35,224.37,18218.0,208.0094,208.3604,207.2334,207.2519,18218.0
2022-05-06 10:40:00,224.38,224.96,224.2,224.4,21917.0,207.2612,207.7969,207.0949,207.2796,21917.0
2022-05-06 10:50:00,224.38,224.9,224.0,224.39,21892.0,207.2612,207.7415,206.9101,207.2704,21892.0
2022-05-06 11:00:00,224.33,224.81,224.09,224.74,18542.0,207.215,207.6583,206.9933,207.5937,18542.0
2022-05-06 11:10:00,224.72,225.4,224.41,225.12,14059.0,207.5752,208.2033,207.2889,207.9447,14059.0
2022-05-06 11:20:00,225.12,225.5,224.44,224.64,35003.0,207.9447,208.2957,207.3166,207.5013,35003.0
2022-05-06 11:30:00,224.7,224.71,224.0,224.21,8752.0,207.5567,207.566,206.9101,207.1041,8752.0
2022-05-06 11:40:00,224.22,224.38,223.96,224.15,6606.0,207.1134,207.2612,206.8732,207.0487,6606.0
2022-05-06 11:50:00,224.31,224.38,223.52,223.81,15806.0,207.1965,207.2612,206.4668,206.7346,15806.0
2022-05-06 12:00:00,223.93,224.09,223.54,223.66,24973.0,206.8455,206.9933,206.4852,206.5961,24973.0
2022-05-06 12:10:00,223.66,223.77,223.09,223.56,7206.0,206.5961,206.6977,206.0696,206.5037,7206.0
2022-05-06 12:20:00,223.52,223.79,223.25,223.56,11036.0,206.4668,206.7162,206.2174,206.5037,11036.0
2022-05-06 12:30:00,223.54,223.67,223.16,223.49,8156.0,206.4852,206.6053,206.1342,206.4391,8156.0
2022-05-06 12:40:00,223.48,223.85,223.38,223.84,8647.0,206.4298,206.7716,206.3374,206.7624,8647.0
2022-05-06 12:50:00,223.77,224.12,223.46,223.89,25244.0,206.6977,207.021,206.4113,206.8085,25244.0
2022-05-06 13:00:00,223.79,224.4,223.64,224.08,37619.0,206.7162,207.2796,206.5776,206.984,37619.0
2022-05-06 13:10:00,224.09,224.3,223.63,223.8,25117.0,206.9933,207.1873,206.5684,206.7254,25117.0
2022-05-06 13:20:00,223.84,224.61,223.72,224.61,7749.0,206.7624,207.4736,206.6515,207.4736,7749.0
2022-05-06 13:30:00,224.84,224.98,224.51,224.54,7585.0,207.6861,207.8154,207.3812,207.4089,7585.0
2022-05-06 13:40:00,224.67,224.87,224.45,224.59,8112.0,207.529,207.7138,207.3258,207.4551,8112.0
2022-05-06 13:50:00,224.54,225.0,224.27,224.93,18015.0,207.4089,207.8339,207.1595,207.7692,18015.0
2022-05-06 14:00:00,224.89,225.16,224.43,224.54,21168.0,207.7322,207.9816,207.3073,207.4089,21168.0
2022-05-06 14:10:00,224.53,225.34,224.52,225.1,32971.0,207.3997,208.1479,207.3905,207.9262,32971.0
2022-05-06 14:20:00,225.1,225.1,224.5,224.65,20840.0,207.9262,207.9262,207.372,207.5106,20840.0
2022-05-06 14:30:00,224.67,224.75,223.86,223.99,22766.0,207.529,207.6029,206.7808,206.9009,22766.0
2022-05-06 14:40:00,224.06,224.4,224.03,224.3,12881.0,206.9656,207.2796,206.9379,207.1873,12881.0
2022-05-06 14:50:00,224.31,224.98,224.3,224.75,12989.0,207.1965,207.8154,207.1873,207.6029,12989.0
2022-05-06 15:00:00,224.79,225.16,224.2,224.27,22905.0,207.6399,207.9816,207.0949,207.1595,22905.0
2022-05-06 15:10:00,224.35,225.07,224.3,224.9,27437.0,207.2334,207.8985,207.1873,207.7415,27437.0
2022-05-06 15:20:00,224.86,224.9,224.5,224.81,39307.0,207.7045,207.7415,207.372,207.6583,39307.0
2022-05-06 15:30:00,224.86,226.79,224.86,226.79,33036.0,207.7045,209.4873,207.7045,209.4873,33036.0
2022-05-06 15:40:00,226.66,226.88,226.03,226.57,33868.0,209.3672,209.5704,208.7853,209.2841,33868.0
2022-05-06 15:50:00,226.47,226.79,225.99,226.12,118630.0,209.1917,209.4873,208.7483,208.8684,118630.0
2022-05-09 09:30:00,224.75,225.5,223.6,224.53,24150.0,207.6029,208.2957,206.5407,207.3997,24150.0
2022-05-09 09:40:00,224.48,224.59,223.5,224.02,12638.0,207.3535,207.4551,206.4483,206.9286,12638.0
2022-05-09 09:50:00,223.47,224.79,223.47,224.79,10868.0,206.4206,207.6399,206.4206,207.6399,10868.0
2022-05-09 10:00:00,225.03,225.05,224.48,224.48,12851.0,207.8616,207.88,207.3535,207.3535,12851.0
2022-05-09 10:10:00,224.72,225.22,224.7,224.93,10268.0,207.5752,208.0371,207.5567,207.7692,10268.0
2022-05-09 10:20:00,224.87,225.56,224.58,225.53,8898.0,207.7138,208.3511,207.4459,208.3234,8898.0
2022-05-09 10:30:00,225.71,226.8,225.7,225.94,26041.0,208.4897,209.4965,208.4804,208.7021,26041.0
2022-05-09 10:40:00,225.88,226.45,225.83,225.96,8166.0,208.6467,209.1732,208.6005,208.7206,8166.0
2022-05-09 10:50:00,225.92,226.14,225.33,225.53,6785.0,208.6837,208.8869,208.1387,208.3234,6785.0
2022-05-09 11:00:00,225.47,226.1,225.45,226.1,9241.0,208.268,208.8499,208.2495,208.8499,9241.0
2022-05-09 11:10:00,225.94,226.09,225.54,225.56,8728.0,208.7021,208.8407,208.3327,208.3511,8728.0
2022-05-09 11:20:00,225.67,225.91,225.19,225.22,7060.0,208.4527,208.6744,208.0094,208.0371,7060.0
2022-05-09 11:30:00,225.22,225.46,224.73,225.0,10248.0,208.0371,208.2588,207.5845,207.8339,10248.0
2022-05-09 11:40:00,225.07,225.22,224.87,225.11,8029.0,207.8985,208.0371,207.7138,207.9355,8029.0
2022-05-09 11:50:00,225.13,225.19,224.64,224.79,8438.0,207.9539,208.0094,207.5013,207.6399,8438.0
2022-05-09 12:00:00,224.82,224.82,224.23,224.65,5792.0,207.6676,207.6676,207.1226,207.5106,5792.0
2022-05-09 12:10:00,224.89,225.09,224.52,224.72,8187.0,207.7322,207.917,207.3905,207.5752,8187.0
2022-05-09 12:20:00,224.69,224.83,224.47,224.69,6048.0,207.5475,207.6768,207.3443,207.5475,6048.0
2022-05-09 12:30:00,224.48,224.9,224.25,224.32,5619.0,207.3535,207.7415,207.1411,207.2057,5619.0
2022-05-09 12:40:00,224.4,224.44,223.95,223.98,5924.0,207.2796,207.3166,206.864,206.8917,5924.0
2022-05-09 12:50:00,223.9,224.04,223.74,223.96,5842.0,206.8178,206.9471,206.67,206.8732,5842.0
2022-05-09 13:00:00,223.85,223.93,223.57,223.84,8568.0,206.7716,206.8455,206.513,206.7624,8568.0
2022-05-09 13:10:00,223.72,224.38,223.71,224.38,6281.0,206.6515,207.2612,206.6423,207.2612,6281.0
2022-05-09 13:20:00,224.33,224.64,224.19,224.64,6767.0,207.215,207.5013,207.0857,207.5013,6767.0
2022-05-09 13:30:00,224.71,224.82,224.28,224.53,10129.0,207.566,207.6676,207.1688,207.3997,10129.0
2022-05-09 13:40:00,224.54,225.33,224.54,224.91,12541.0,207.4089,208.1387,207.4089,207.7507,12541.0
2022-05-09 13:50:00,224.92,225.14,224.48,224.98,7742.0,207.76,207.9632,207.3535,207.8154,7742.0
2022-05-09 14:00:00,225.04,225.54,225.01,225.34,6017.0,207.8708,208.3327,207.8431,208.1479,6017.0
2022-05-09 14:10:00,225.35,225.63,225.14,225.45,7552.0,208.1571,208.4158,207.9632,208.2495,7552.0
2022-05-09 14:20:00,225.37,225.38,224.79,224.96,13309.0,208.1756,208.1849,207.6399,207.7969,13309.0
2022-05-09 14:30:00,224.93,224.97,224.46,224.69,24430.0,207.7692,207.8061,207.3351,207.5475,24430.0
2022-05-09 14:40:00,224.56,224.6,223.92,223.93,12559.0,207.4274,207.4644,206.8362,206.8455,12559.0
2022-05-09 14:50:00,223.91,224.26,223.91,224.05,9498.0,206.827,207.1503,206.827,206.9563,9498.0
2022-05-09 15:00:00,224.03,224.13,223.33,223.39,16544.0,206.9379,207.0302,206.2913,206.3467,16544.0
2022-05-09 15:10:00,223.34,224.27,223.33,223.8,27174.0,206.3005,207.1595,206.2913,206.7254,27174.0
2022-05-09 15:20:00,223.76,223.78,223.26,223.52,16992.0,206.6885,206.7069,206.2266,206.4668,16992.0
2022-05-09 15:30:00,223.47,223.9,223.24,223.84,23964.0,206.4206,206.8178,206.2081,206.7624,23964.0
2022-05-09 15:40:00,223.79,223.81,222.84,222.97,31009.0,206.7162,206.7346,205.8386,205.9587,31009.0
2022-05-09 15:50:00,222.84,223.46,222.31,223.19,91113.0,205.8386,206.4113,205.3491,206.1619,91113.0
2022-05-10 09:30:00,223.73,225.7,223.34,225.0,54931.0,206.6607,208.4804,206.3005,207.8339,54931.0
2022-05-10 09:40:00,225.09,225.87,224.3,224.82,52231.0,207.917,208.6375,207.1873,207.6676,52231.0
2022-05-10 09:50:00,224.68,225.23,224.25,225.13,20776.0,207.5383,208.0463,207.1411,207.9539,20776.0
2022-05-10 10:00:00,224.92,225.18,223.82,224.61,16862.0,207.76,208.0001,206.7439,207.4736,16862.0
2022-05-10 10:10:00,224.71,224.85,223.59,224.02,18568.0,207.566,207.6953,206.5314,206.9286,18568.0
2022-05-10 10:20:00,223.93,224.55,223.84,224.38,17745.0,206.8455,207.4182,206.7624,207.2612,17745.0
2022-05-10 10:30:00,224.5,224.54,223.78,224.18,18650.0,207.372,207.4089,206.7069,207.0764,18650.0
2022-05-10 10:40:00,224.22,224.77,224.06,224.69,18206.0,207.1134,207.6214,206.9656,207.5475,18206.0
2022-05-10 10:50:00,224.59,225.5,224.58,225.17,22053.0,207.4551,208.2957,207.4459,207.9909,22053.0
2022-05-10 11:00:00,225.18,225.78,224.66,224.84,28690.0,208.0001,208.5543,207.5198,207.6861,28690.0
2022-05-10 11:10:00,224.83,224.94,223.22,224.4,23878.0,207.6768,207.7784,206.1897,207.2796,23878.0
2022-05-10 11:20:00,224.33,224.66,223.94,224.28,22729.0,207.215,207.5198,206.8547,207.1688,22729.0
2022-05-10 11:30:00,224.15,224.65,223.87,224.38,17466.0,207.0487,207.5106,206.7901,207.2612,17466.0
2022-05-10 11:40:00,224.48,224.48,223.76,224.08,10282.0,207.3535,207.3535,206.6885,206.984,10282.0
2022-05-10 11:50:00,224.0,224.3,223.75,223.76,20072.0,206.9101,207.1873,206.6792,206.6885,20072.0
2022-05-10 12:00:00,223.81,223.98,223.22,223.24,16486.0,206.7346,206.8917,206.1897,206.2081,16486.0
2022-05-10 12:10:00,223.42,223.83,223.24,223.26,13443.0,206.3744,206.7531,206.2081,206.2266,13443.0
2022-05-10 12:20:00,223.31,223.6,223.09,223.14,15344.0,206.2728,206.5407,206.0696,206.1158,15344.0
2022-05-10 12:30:00,223.08,223.22,222.58,222.91,13109.0,206.0603,206.1897,205.5985,205.9033,13109.0
2022-05-10 12:40:00,222.88,222.88,222.37,222.46,10431.0,205.8756,205.8756,205.4045,205.4876,10431.0
2022-05-10 12:50:00,222.38,222.75,221.85,222.55,14088.0,205.4137,205.7555,204.9242,205.5708,14088.0
2022-05-10 13:00:00,222.61,223.12,222.56,222.9,12398.0,205.6262,206.0973,205.58,205.8941,12398.0
2022-05-10 13:10:00,222.69,222.85,222.39,222.42,9223.0,205.7001,205.8479,205.423,205.4507,9223.0
2022-05-10 13:20:00,222.49,222.98,222.49,222.81,7015.0,205.5153,205.968,205.5153,205.8109,7015.0
2022-05-10 13:30:00,222.94,223.45,222.54,223.29,9176.0,205.931,206.4021,205.5615,206.2543,9176.0
2022-05-10 13:40:00,223.41,223.93,223.26,223.77,8751.0,206.3652,206.8455,206.2266,206.6977,8751.0
2022-05-10 13:50:00,223.71,223.84,223.46,223.67,8252.0,206.6423,206.7624,206.4113,206.6053,8252.0
2022-05-10 14:00:00,223.83,224.35,223.8,223.98,16186.0,206.7531,207.2334,206.7254,206.8917,16186.0
2022-05-10 14:10:00,223.88,223.98,223.25,223.85,9711.0,206.7993,206.8917,206.2174,206.7716,9711.0
2022-05-10 14:20:00,223.82,224.07,223.08,223.27,7851.0,206.7439,206.9748,206.0603,206.2358,7851.0
2022-05-10 14:30:00,223.34,223.49,223.1,223.17,8642.0,206.3005,206.4391,206.0788,206.1435,8642.0
2022-05-10 14:40:00,223.13,223.7,222.88,223.08,8957.0,206.1065,206.633,205.8756,206.0603,8957.0
2022-05-10 14:50:00,223.21,223.36,222.87,223.11,7974.0,206.1804,206.319,205.8664,206.088,7974.0
2022-05-10 15:00:00,223.24,223.54,223.07,223.23,12542.0,206.2081,206.4852,206.0511,206.1989,12542.0
2022-05-10 15:10:00,223.16,223.67,223.12,223.52,11415.0,206.1342,206.6053,206.0973,206.4668,11415.0
2022-05-10 15:20:00,223.5,223.5,222.72,222.79,11865.0,206.4483,206.4483,205.7278,205.7925,11865.0
2022-05-10 15:30:00,222.75,223.01,222.55,222.88,18412.0,205.7555,205.9957,205.5708,205.8756,18412.0
2022-05-10 15:40:00,222.81,223.35,222.79,223.15,32471.0,205.8109,206.3097,205.7925,206.125,32471.0
2022-05-10 15:50:00,222.74,223.35,222.63,223.19,85389.0,205.7463,206.3097,205.6447,206.1619,85389.0
2022-05-11 09:30:00,222.23,225.28,222.13,224.73,26220.0,205.2752,208.0925,205.1828,207.5845,26220.0
2022-05-11 09:40:00,224.53,225.61,224.33,224.33,14197.0,207.3997,208.3973,207.215,207.215,14197.0
2022-05-11 09:50:00,224.23,225.05,223.96,224.35,23096.0,207.1226,207.88,206.8732,207.2334,23096.0
2022-05-11 10:00:00,224.3,224.75,223.87,224.05,16256.0,207.1873,207.6029,206.7901,206.9563,16256.0
2022-05-11 10:10:00,224.06,224.42,223.85,223.95,9431.0,206.9656,207.2981,206.7716,206.864,9431.0
2022-05-11 10:20:00,223.99,224.97,223.97,224.97,6380.0,206.9009,207.8061,206.8824,207.8061,6380.0
2022-05-11 10:30:00,224.92,225.52,224.71,225.29,15839.0,207.76,208.3142,207.566,208.1017,15839.0
2022-05-11 10:40:00,225.27,226.52,225.27,226.3,16673.0,208.0833,209.2379,208.0833,209.0347,16673.0
2022-05-11 10:50:00,226.27,226.3,225.6,225.81,12381.0,209.007,209.0347,208.3881,208.5821,12381.0
2022-05-11 11:00:00,225.92,226.34,225.56,226.2,15070.0,208.6837,209.0716,208.3511,208.9423,15070.0
2022-05-11 11:10:00,226.06,226.71,225.9,226.3,15514.0,208.813,209.4134,208.6652,209.0347,15514.0
2022-05-11 11:20:00,226.41,226.71,226.16,226.62,12722.0,209.1363,209.4134,208.9054,209.3303,12722.0
2022-05-11 11:30:00,226.66,227.25,226.46,227.08,13395.0,209.3672,209.9122,209.1825,209.7552,13395.0
2022-05-11 11:40:00,227.25,227.27,226.9,226.93,9123.0,209.9122,209.9307,209.5889,209.6166,9123.0
2022-05-11 11:50:00,226.96,227.12,226.62,226.74,13866.0,209.6443,209.7921,209.3303,209.4411,13866.0
2022-05-11 12:00:00,226.78,227.03,226.54,226.94,11976.0,209.478,209.709,209.2564,209.6258,11976.0
2022-05-11 12:10:00,226.87,227.11,226.68,226.88,9377.0,209.5612,209.7829,209.3857,209.5704,9377.0
2022-05-11 12:20:00,227.0,227.34,226.56,226.58,7174.0,209.6813,209.9953,209.2748,209.2933,7174.0
2022-05-11 12:30:00,226.4,226.68,226.01,226.64,8278.0,209.127,209.3857,208.7668,209.3487,8278.0
2022-05-11 12:40:00,226.56,226.58,225.95,226.37,6508.0,209.2748,209.2933,208.7114,209.0993,6508.0
2022-05-11 12:50:00,226.35,226.38,225.81,225.98,5531.0,209.0809,209.1086,208.5821,208.7391,5531.0
2022-05-11 13:00:00,225.98,226.04,225.59,225.67,6197.0,208.7391,208.7945,208.3788,208.4527,6197.0
2022-05-11 13:10:00,225.76,226.23,225.76,225.85,7109.0,208.5359,208.97,208.5359,208.619,7109.0
2022-05-11 13:20:00,225.82,226.16,225.67,225.74,6117.0,208.5913,208.9054,208.4527,208.5174,6117.0
2022-05-11 13:30:00,225.67,226.21,225.41,225.92,4860.0,208.4527,208.9515,208.2126,208.6837,4860.0
2022-05-11 13:40:00,225.91,226.2,225.5,225.7,8169.0,208.6744,208.9423,208.2957,208.4804,8169.0
2022-05-11 13:50:00,225.71,225.76,225.38,225.42,7807.0,208.4897,208.5359,208.1849,208.2218,7807.0
2022-05-11 14:00:00,225.54,226.09,225.54,226.01,8171.0,208.3327,208.8407,208.3327,208.7668,8171.0
2022-05-11 14:10:00,225.89,226.47,225.87,226.37,8811.0,208.656,209.1917,208.6375,209.0993,8811.0
2022-05-11 14:20:00,226.35,226.4,225.84,225.94,23529.0,209.0809,209.127,208.6098,208.7021,23529.0
2022-05-11 14:30:00,225.78,226.59,225.74,226.23,17340.0,208.5543,209.3025,208.5174,208.97,17340.0
2022-05-11 14:40:00,226.1,226.53,225.98,225.98,11561.0,208.8499,209.2471,208.7391,208.7391,11561.0
2022-05-11 14:50:00,226.12,226.12,225.63,225.63,14614.0,208.8684,208.8684,208.4158,208.4158,14614.0
2022-05-11 15:00:00,225.6,226.07,225.51,226.03,11280.0,208.3881,208.8222,208.3049,208.7853,11280.0
2022-05-11 15:10:00,226.11,226.11,225.49,225.93,10805.0,208.8592,208.8592,208.2865,208.6929,10805.0
2022-05-11 15:20:00,225.93,226.1,225.69,225.76,5556.0,208.6929,208.8499,208.4712,208.5359,5556.0
2022-05-11 15:30:00,225.82,226.0,225.17,225.24,16450.0,208.5913,208.7576,207.9909,208.0555,16450.0
2022-05-11 15:40:00,225.22,225.42,224.79,224.8,23757.0,208.0371,208.2218,207.6399,207.6491,23757.0
2022-05-11 15:50:00,225.02,225.45,224.61,224.63,70443.0,207.8523,208.2495,207.4736,207.4921,70443.0
2022-05-12 09:30:00,224.0,225.84,224.0,225.38,49757.0,206.9101,208.6098,206.9101,208.1849,49757.0
2022-05-12 09:40:00,225.28,225.5,224.76,225.33,16322.0,208.0925,208.2957,207.6122,208.1387,16322.0
2022-05-12 09:50:00,225.11,225.64,224.62,224.98,28731.0,207.9355,208.425,207.4828,207.8154,28731.0
2022-05-12 10:00:00,225.02,225.49,224.25,225.29,24509.0,207.8523,208.2865,207.1411,208.1017,24509.0
2022-05-12 10:10:00,225.3,225.6,224.46,224.72,15261.0,208.111,208.3881,207.3351,207.5752,15261.0
2022-05-12 10:20:00,224.82,225.17,224.3,224.31,15444.0,207.6676,207.9909,207.1873,207.1965,15444.0
2022-05-12 10:30:00,224.04,224.64,223.71,224.24,16187.0,206.9471,207.5013,206.6423,207.1318,16187.0
2022-05-12 10:40:00,224.28,224.72,223.75,224.15,15092.0,207.1688,207.5752,206.6792,207.0487,15092.0
2022-05-12 10:50:00,224.04,224.32,223.48,224.02,15244.0,206.9471,207.2057,206.4298,206.9286,15244.0
2022-05-12 11:00:00,224.02,224.51,223.71,224.26,10485.0,206.9286,207.3812,206.6423,207.1503,10485.0
2022-05-12 11:10:00,224.2,224.25,223.26,223.46,11949.0,207.0949,207.1411,206.2266,206.4113,11949.0
2022-05-12 11:20:00,223.45,223.59,223.2,223.31,11403.0,206.4021,206.5314,206.1712,206.2728,11403.0
2022-05-12 11:30:00,223.27,223.72,223.02,223.66,13975.0,206.2358,206.6515,206.0049,206.5961,13975.0
2022-05-12 11:40:00,223.5,223.5,222.15,222.15,15874.0,206.4483,206.4483,205.2013,205.2013,15874.0
2022-05-12 11:50:00,222.13,222.38,221.75,222.23,22238.0,205.1828,205.4137,204.8318,205.2752,22238.0
2022-05-12 12:00:00,222.28,222.8,222.17,222.59,13378.0,205.3214,205.8017,205.2198,205.6077,13378.0
2022-05-12 12:10:00,222.48,222.85,222.48,222.81,20542.0,205.5061,205.8479,205.5061,205.8109,20542.0
2022-05-12 12:20:00,222.79,222.92,222.4,222.43,21293.0,205.7925,205.9125,205.4322,205.4599,21293.0
2022-05-12 12:30:00,222.42,222.79,222.34,222.64,15057.0,205.4507,205.7925,205.3768,205.6539,15057.0
2022-05-12 12:40:00,222.57,222.87,222.05,222.47,12617.0,205.5892,205.8664,205.1089,205.4969,12617.0
2022-05-12 12:50:00,222.54,222.74,222.28,222.3,12854.0,205.5615,205.7463,205.3214,205.3398,12854.0
2022-05-12 13:00:00,222.27,222.56,222.13,222.42,8567.0,205.3121,205.58,205.1828,205.4507,8567.0
2022-05-12 13:10:00,222.45,222.66,222.18,222.23,9337.0,205.4784,205.6724,205.229,205.2752,9337.0
2022-05-12 13:20:00,222.22,222.51,222.05,222.06,10920.0,205.2659,205.5338,205.1089,205.1182,10920.0
2022-05-12 13:30:00,222.02,222.31,221.87,222.2,13793.0,205.0812,205.3491,204.9427,205.2475,13793.0
2022-05-12 13:40:00,222.21,222.3,221.63,221.91,10383.0,205.2567,205.3398,204.721,204.9796,10383.0
2022-05-12 13:50:00,221.87,222.16,221.86,221.98,17632.0,204.9427,205.2105,204.9334,205.0443,17632.0
2022-05-12 14:00:00,221.99,222.15,221.5,221.58,18995.0,205.0535,205.2013,204.6009,204.6748,18995.0
2022-05-12 14:10:00,221.53,221.95,221.53,221.95,14706.0,204.6286,205.0165,204.6286,205.0165,14706.0
2022-05-12 14:20:00,221.96,222.0,221.28,221.43,13143.0,205.0258,205.0627,204.3977,204.5362,13143.0
2022-05-12 14:30:00,221.43,221.6,221.17,221.17,11167.0,204.5362,204.6933,204.2961,204.2961,11167.0
2022-05-12 14:40:00,221.22,221.53,221.13,221.27,11248.0,204.3422,204.6286,204.2591,204.3884,11248.0
2022-05-12 14:50:00,221.14,221.72,221.14,221.34,11978.0,204.2683,204.8041,204.2683,204.4531,11978.0
2022-05-12 15:00:00,221.4,221.59,221.13,221.13,13279.0,204.5085,204.684,204.2591,204.2591,13279.0
2022-05-12 15:10:00,221.21,221.69,221.01,221.49,22625.0,204.333,204.7764,204.1483,204.5916,22625.0
2022-05-12 15:20:00,221.49,222.03,221.3,221.3,56582.0,204.5916,205.0904,204.4161,204.4161,56582.0
2022-05-12 15:30:00,221.28,221.82,221.25,221.71,30430.0,204.3977,204.8965,204.37,204.7949,30430.0
2022-05-12 15:40:00,221.77,222.24,221.71,221.95,41288.0,204.8503,205.2844,204.7949,205.0165,41288.0
2022-05-12 15:50:00,222.0,222.55,221.69,222.53,127373.0,205.0627,205.5708,204.7764,205.5523,127373.0
2022-05-13 09:30:00,223.44,224.11,222.8,223.75,25417.0,206.3929,207.0118,205.8017,206.6792,25417.0
2022-05-13 09:40:00,223.6,224.05,221.69,221.97,29497.0,206.5407,206.9563,204.7764,205.035,29497.0
2022-05-13 09:50:00,221.86,223.17,221.34,223.15,20562.0,204.9334,206.1435,204.4531,206.125,20562.0
2022-05-13 10:00:00,222.92,223.2,222.5,222.74,9961.0,205.9125,206.1712,205.5246,205.7463,9961.0
2022-05-13 10:10:00,222.94,223.48,222.92,223.39,9922.0,205.931,206.4298,205.9125,206.3467,9922.0
2022-05-13 10:20:00,223.4,224.62,223.36,224.49,11819.0,206.3559,207.4828,206.319,207.3628,11819.0
2022-05-13 10:30:00,224.46,224.8,224.2,224.3,16168.0,207.3351,207.6491,207.0949,207.1873,16168.0
2022-05-13 10:40:00,224.27,224.63,223.9,224.57,16068.0,207.1595,207.4921,206.8178,207.4367,16068.0
2022-05-13 10:50:00,224.48,225.0,224.4,224.88,12264.0,207.3535,207.8339,207.2796,207.723,12264.0
2022-05-13 11:00:00,224.83,225.14,224.55,224.92,14900.0,207.6768,207.9632,207.4182,207.76,14900.0
2022-05-13 11:10:00,224.91,224.98,224.58,224.58,12420.0,207.7507,207.8154,207.4459,207.4459,12420.0
2022-05-13 11:20:00,224.56,224.68,224.18,224.35,13811.0,207.4274,207.5383,207.0764,207.2334,13811.0
2022-05-13 11:30:00,224.38,224.89,224.35,224.82,6713.0,207.2612,207.7322,207.2334,207.6676,6713.0
2022-05-13 11:40:00,224.73,224.73,224.27,224.42,6810.0,207.5845,207.5845,207.1595,207.2981,6810.0
2022-05-13 11:50:00,224.38,224.89,224.36,224.89,9564.0,207.2612,207.7322,207.2427,207.7322,9564.0
2022-05-13 12:00:00,224.85,225.19,224.51,225.19,9618.0,207.6953,208.0094,207.3812,208.0094,9618.0
2022-05-13 12:10:00,225.13,225.14,224.86,224.91,4523.0,207.9539,207.9632,207.7045,207.7507,4523.0
2022-05-13 12:20:00,224.92,225.04,224.76,225.04,7152.0,207.76,207.8708,207.6122,207.8708,7152.0
2022-05-13 12:30:00,225.02,225.15,224.78,224.91,4288.0,207.8523,207.9724,207.6306,207.7507,4288.0
2022-05-13 12:40:00,224.85,224.97,224.53,224.66,8269.0,207.6953,207.8061,207.3997,207.5198,8269.0
2022-05-13 12:50:00,224.67,224.83,224.46,224.83,9102.0,207.529,207.6768,207.3351,207.6768,9102.0
2022-05-13 13:00:00,224.91,224.95,224.6,224.61,5126.0,207.7507,207.7877,207.4644,207.4736,5126.0
2022-05-13 13:10:00,224.57,224.7,224.52,224.66,6230.0,207.4367,207.5567,207.3905,207.5198,6230.0
2022-05-13 13:20:00,224.6,224.7,224.39,224.39,5488.0,207.4644,207.5567,207.2704,207.2704,5488.0
2022-05-13 13:30:00,224.36,224.7,224.31,224.57,7011.0,207.2427,207.5567,207.1965,207.4367,7011.0
2022-05-13 13:40:00,224.49,224.51,224.07,224.5,7597.0,207.3628,207.3812,206.9748,207.372,7597.0
2022-05-13 13:50:00,224.48,224.67,224.01,224.06,9333.0,207.3535,207.529,206.9194,206.9656,9333.0
2022-05-13 14:00:00,223.85,223.92,223.27,223.9,13975.0,206.7716,206.8362,206.2358,206.8178,13975.0
2022-05-13 14:10:00,223.98,224.04,223.59,223.98,8224.0,206.8917,206.9471,206.5314,206.8917,8224.0
2022-05-13 14:20:00,223.89,224.07,223.75,223.89,4606.0,206.8085,206.9748,206.6792,206.8085,4606.0
2022-05-13 14:30:00,223.98,224.38,223.98,224.08,5747.0,206.8917,207.2612,206.8917,206.984,5747.0
2022-05-13 14:40:00,224.15,224.48,224.0,224.15,5649.0,207.0487,207.3535,206.9101,207.0487,5649.0
2022-05-13 14:50:00,224.09,224.7,224.06,224.61,8511.0,206.9933,207.5567,206.9656,207.4736,8511.0
2022-05-13 15:00:00,224.6,225.0,224.6,224.91,6432.0,207.4644,207.8339,207.4644,207.7507,6432.0
2022-05-13 15:10:00,224.91,225.23,224.91,225.15,11723.0,207.7507,208.0463,207.7507,207.9724,11723.0
2022-05-13 15:20:00,225.11,225.43,225.09,225.35,8408.0,207.9355,208.231,207.917,208.1571,8408.0
2022-05-13 15:30:00,225.4,226.21,225.27,225.89,48934.0,208.2033,208.9515,208.0833,208.656,48934.0
2022-05-13 15:40:00,225.85,226.26,225.45,225.6,68993.0,208.619,208.9977,208.2495,208.3881,68993.0
2022-05-13 15:50:00,225.75,226.14,225.36,226.12,147776.0,208.5266,208.8869,208.1664,208.8684,147776.0
2022-05-16 09:30:00,227.14,228.26,226.71,227.43,43611.0,209.8106,210.8451,209.4134,210.0785,43611.0
2022-05-16 09:40:00,227.1,227.1,225.85,226.2,10872.0,209.7736,209.7736,208.619,208.9423,10872.0
2022-05-16 09:50:00,226.12,226.36,225.79,226.36,9315.0,208.8684,209.0901,208.5636,209.0901,9315.0
2022-05-16 10:00:00,226.36,227.21,226.08,226.2,16290.0,209.0901,209.8752,208.8315,208.9423,16290.0
2022-05-16 10:10:00,226.38,226.55,225.57,225.64,8309.0,209.1086,209.2656,208.3604,208.425,8309.0
2022-05-16 10:20:00,225.98,226.34,225.63,226.08,9001.0,208.7391,209.0716,208.4158,208.8315,9001.0
2022-05-16 10:30:00,226.08,226.6,226.02,226.6,8116.0,208.8315,209.3118,208.776,209.3118,8116.0
2022-05-16 10:40:00,226.68,227.09,226.56,226.73,15165.0,209.3857,209.7644,209.2748,209.4319,15165.0
2022-05-16 10:50:00,226.66,227.31,226.64,227.28,13967.0,209.3672,209.9676,209.3487,209.9399,13967.0
2022-05-16 11:00:00,227.25,227.51,226.76,226.99,10400.0,209.9122,210.1524,209.4596,209.672,10400.0
2022-05-16 11:10:00,227.24,227.25,226.72,226.73,12714.0,209.903,209.9122,209.4226,209.4319,12714.0
2022-05-16 11:20:00,226.8,227.5,226.79,227.19,13837.0,209.4965,210.1431,209.4873,209.8568,13837.0
2022-05-16 11:30:00,227.19,227.6,227.15,227.45,15251.0,209.8568,210.2355,209.8198,210.0969,15251.0
2022-05-16 11:40:00,227.55,227.64,227.32,227.42,7682.0,210.1893,210.2724,209.9769,210.0692,7682.0
2022-05-16 11:50:00,227.47,227.56,227.21,227.26,9830.0,210.1154,210.1985,209.8752,209.9214,9830.0
2022-05-16 12:00:00,227.22,227.34,227.06,227.15,7692.0,209.8845,209.9953,209.7367,209.8198,7692.0
2022-05-16 12:10:00,227.07,227.27,227.0,227.23,14156.0,209.7459,209.9307,209.6813,209.8937,14156.0
2022-05-16 12:20:00,227.19,227.82,227.15,227.82,11827.0,209.8568,210.4387,209.8198,210.4387,11827.0
2022-05-16 12:30:00,227.84,228.37,227.79,228.19,7646.0,210.4572,210.9467,210.411,210.7805,7646.0
2022-05-16 12:40:00,228.15,228.69,228.0,228.69,11959.0,210.7435,211.2423,210.605,211.2423,11959.0
2022-05-16 12:50:00,228.61,228.64,228.41,228.63,6967.0,211.1684,211.1961,210.9837,211.1869,6967.0
2022-05-16 13:00:00,228.56,228.64,228.42,228.46,4687.0,211.1222,211.1961,210.9929,211.0299,4687.0
2022-05-16 13:10:00,228.43,228.54,228.33,228.35,5775.0,211.0022,211.1038,210.9098,210.9283,5775.0
2022-05-16 13:20:00,228.4,228.66,228.39,228.63,4694.0,210.9745,211.2146,210.9652,211.1869,4694.0
2022-05-16 13:30:00,228.69,229.1,228.59,228.76,8902.0,211.2423,211.621,211.15,211.307,8902.0
2022-05-16 13:40:00,228.77,229.0,228.58,228.6,4914.0,211.3162,211.5287,211.1407,211.1592,4914.0
2022-05-16 13:50:00,228.66,228.9,228.63,228.81,7690.0,211.2146,211.4363,211.1869,211.3532,7690.0
2022-05-16 14:00:00,228.87,228.96,228.68,228.74,6844.0,211.4086,211.4917,211.2331,211.2885,6844.0
2022-05-16 14:10:00,228.8,228.81,228.62,228.74,7268.0,211.3439,211.3532,211.1777,211.2885,7268.0
2022-05-16 14:20:00,228.75,229.01,228.67,228.96,8543.0,211.2977,211.5379,211.2239,211.4917,8543.0
2022-05-16 14:30:00,229.0,229.06,228.91,228.97,7008.0,211.5287,211.5841,211.4455,211.501,7008.0
2022-05-16 14:40:00,228.99,229.08,228.75,228.8,7285.0,211.5194,211.6026,211.2977,211.3439,7285.0
2022-05-16 14:50:00,228.8,229.27,228.8,229.18,10546.0,211.3439,211.7781,211.3439,211.6949,10546.0
2022-05-16 15:00:00,229.22,229.24,229.05,229.06,9629.0,211.7319,211.7504,211.5749,211.5841,9629.0
2022-05-16 15:10:00,229.04,229.04,228.66,228.85,7989.0,211.5656,211.5656,211.2146,211.3901,7989.0
2022-05-16 15:20:00,228.76,228.76,228.46,228.49,8281.0,211.307,211.307,211.0299,211.0576,8281.0
2022-05-16 15:30:00,228.49,229.14,228.49,228.99,31719.0,211.0576,211.658,211.0576,211.5194,31719.0
2022-05-16 15:40:00,229.15,229.4,229.04,229.13,27674.0,211.6672,211.8982,211.5656,211.6488,27674.0
2022-05-16 15:50:00,229.16,229.64,229.07,229.37,83307.0,211.6765,212.1198,211.5933,211.8704,83307.0
2022-05-17 09:30:00,228.83,229.0,223.35,223.51,65025.0,211.3716,211.5287,206.3097,206.4575,65025.0
2022-05-17 09:40:00,223.5,223.84,222.24,223.0,25542.0,206.4483,206.7624,205.2844,205.9864,25542.0
2022-05-17 09:50:00,223.0,224.04,222.72,224.03,33919.0,205.9864,206.9471,205.7278,206.9379,33919.0
2022-05-17 10:00:00,224.12,225.42,224.0,225.19,23555.0,207.021,208.2218,206.9101,208.0094,23555.0
2022-05-17 10:10:00,225.37,226.48,225.37,226.18,18018.0,208.1756,209.2009,208.1756,208.9238,18018.0
2022-05-17 10:20:00,226.14,226.51,225.9,226.36,8841.0,208.8869,209.2286,208.6652,209.0901,8841.0
2022-05-17 10:30:00,226.44,227.0,226.05,227.0,11685.0,209.164,209.6813,208.8037,209.6813,11685.0
2022-05-17 10:40:00,227.09,227.42,226.54,227.42,23858.0,209.7644,210.0692,209.2564,210.0692,23858.0
2022-05-17 10:50:00,227.4,228.54,227.34,228.01,23424.0,210.0507,211.1038,209.9953,210.6142,23424.0
2022-05-17 11:00:00,228.0,228.37,227.54,227.63,23535.0,210.605,210.9467,210.1801,210.2632,23535.0
2022-05-17 11:10:00,227.62,227.62,227.0,227.1,7566.0,210.254,210.254,209.6813,209.7736,7566.0
2022-05-17 11:20:00,227.23,227.35,226.92,227.26,6742.0,209.8937,210.0046,209.6074,209.9214,6742.0
2022-05-17 11:30:00,227.35,227.4,226.76,226.98,8636.0,210.0046,210.0507,209.4596,209.6628,8636.0
2022-05-17 11:40:00,226.84,226.84,226.38,226.51,9927.0,209.5335,209.5335,209.1086,209.2286,9927.0
2022-05-17 11:50:00,226.57,226.93,226.38,226.84,9262.0,209.2841,209.6166,209.1086,209.5335,9262.0
2022-05-17 12:00:00,226.94,227.29,226.81,227.29,11026.0,209.6258,209.9491,209.5058,209.9491,11026.0
2022-05-17 12:10:00,227.22,227.25,227.0,227.2,7821.0,209.8845,209.9122,209.6813,209.866,7821.0
2022-05-17 12:20:00,227.2,227.26,226.75,226.75,7267.0,209.866,209.9214,209.4503,209.4503,7267.0
2022-05-17 12:30:00,226.83,226.84,226.57,226.71,5730.0,209.5242,209.5335,209.2841,209.4134,5730.0
2022-05-17 12:40:00,226.62,227.34,226.57,227.34,6978.0,209.3303,209.9953,209.2841,209.9953,6978.0
2022-05-17 12:50:00,227.3,227.3,226.86,226.9,4188.0,209.9584,209.9584,209.5519,209.5889,4188.0
2022-05-17 13:00:00,226.85,226.96,226.63,226.91,7332.0,209.5427,209.6443,209.3395,209.5981,7332.0
2022-05-17 13:10:00,226.84,226.99,226.68,226.69,5430.0,209.5335,209.672,209.3857,209.3949,5430.0
2022-05-17 13:20:00,226.65,226.65,226.14,226.29,9595.0,209.358,209.358,208.8869,209.0254,9595.0
2022-05-17 13:30:00,226.27,226.34,225.89,226.01,8460.0,209.007,209.0716,208.656,208.7668,8460.0
2022-05-17 13:40:00,226.05,226.38,225.97,225.99,19408.0,208.8037,209.1086,208.7298,208.7483,19408.0
2022-05-17 13:50:00,226.0,226.78,225.99,226.31,21544.0,208.7576,209.478,208.7483,209.0439,21544.0
2022-05-17 14:00:00,226.24,226.24,225.57,225.85,11798.0,208.9792,208.9792,208.3604,208.619,11798.0
2022-05-17 14:10:00,225.75,225.79,225.02,225.16,10821.0,208.5266,208.5636,207.8523,207.9816,10821.0
2022-05-17 14:20:00,225.2,225.2,224.53,224.69,11784.0,208.0186,208.0186,207.3997,207.5475,11784.0
2022-05-17 14:30:00,224.7,224.95,224.34,224.86,19005.0,207.5567,207.7877,207.2242,207.7045,19005.0
2022-05-17 14:40:00,224.93,225.36,224.85,225.36,22768.0,207.7692,208.1664,207.6953,208.1664,22768.0
2022-05-17 14:50:00,225.32,225.32,224.86,224.97,19529.0,208.1294,208.1294,207.7045,207.8061,19529.0
2022-05-17 15:00:00,225.06,225.42,225.03,225.36,24441.0,207.8893,208.2218,207.8616,208.1664,24441.0
2022-05-17 15:10:00,225.33,225.45,225.06,225.4,20185.0,208.1387,208.2495,207.8893,208.2033,20185.0
2022-05-17 15:20:00,225.38,225.45,225.06,225.17,17454.0,208.1849,208.2495,207.8893,207.9909,17454.0
2022-05-17 15:30:00,225.14,225.14,224.78,225.03,27725.0,207.9632,207.9632,207.6306,207.8616,27725.0
2022-05-17 15:40:00,224.94,225.46,224.92,225.07,35925.0,207.7784,208.2588,207.76,207.8985,35925.0
2022-05-17 15:50:00,225.14,225.49,225.04,225.4,105767.0,207.9632,208.2865,207.8708,208.2033,105767.0
2022-05-18 09:30:00,224.72,225.09,223.4,223.4,22851.0,207.5752,207.917,206.3559,206.3559,22851.0
2022-05-18 09:40:00,223.4,223.4,220.9,220.96,18569.0,206.3559,206.3559,204.0467,204.1021,18569.0
2022-05-18 09:50:00,221.23,221.28,219.73,220.44,28071.0,204.3515,204.3977,202.9659,203.6218,28071.0
2022-05-18 10:00:00,220.24,220.24,216.82,217.01,42182.0,203.437,203.437,200.2779,200.4534,42182.0
2022-05-18 10:10:00,217.04,217.61,216.75,217.28,25881.0,200.4812,201.0077,200.2133,200.7028,25881.0
2022-05-18 10:20:00,217.17,217.47,216.4,216.65,12632.0,200.6012,200.8783,199.89,200.1209,12632.0
2022-05-18 10:30:00,216.62,216.79,215.94,216.52,19937.0,200.0932,200.2502,199.4651,200.0008,19937.0
2022-05-18 10:40:00,216.36,216.74,215.76,215.93,27195.0,199.853,200.204,199.2988,199.4558,27195.0
2022-05-18 10:50:00,215.95,216.3,215.46,215.6,22338.0,199.4743,199.7976,199.0217,199.151,22338.0
2022-05-18 11:00:00,215.56,216.46,215.45,215.86,20530.0,199.1141,199.9454,199.0125,199.3912,20530.0
2022-05-18 11:10:00,215.8,216.03,215.43,215.73,23025.0,199.3358,199.5482,198.994,199.2711,23025.0
2022-05-18 11:20:00,215.77,216.75,215.63,216.75,26698.0,199.308,200.2133,199.1787,200.2133,26698.0
2022-05-18 11:30:00,216.83,217.16,216.26,216.37,16003.0,200.2872,200.592,199.7607,199.8623,16003.0
2022-05-18 11:40:00,216.43,216.5,215.46,215.55,48063.0,199.9177,199.9824,199.0217,199.1048,48063.0
2022-05-18 11:50:00,215.69,216.4,215.46,216.32,20354.0,199.2341,199.89,199.0217,199.8161,20354.0
2022-05-18 12:00:00,216.26,216.42,215.8,216.02,23242.0,199.7607,199.9085,199.3358,199.539,23242.0
2022-05-18 12:10:00,215.94,215.98,214.38,214.5,24005.0,199.4651,199.502,198.0241,198.1349,24005.0
2022-05-18 12:20:00,214.43,214.55,213.77,214.23,21297.0,198.0703,198.1811,197.4606,197.8855,21297.0
2022-05-18 12:30:00,214.26,214.39,213.27,213.73,18783.0,197.9132,198.0333,196.9988,197.4237,18783.0
2022-05-18 12:40:00,213.7,213.7,212.82,212.92,14184.0,197.396,197.396,196.5831,196.6755,14184.0
2022-05-18 12:50:00,212.92,212.95,212.31,212.51,13042.0,196.6755,196.7032,196.112,196.2968,13042.0
2022-05-18 13:00:00,212.51,212.51,211.57,211.62,15897.0,196.2968,196.2968,195.4285,195.4747,15897.0
2022-05-18 13:10:00,211.59,211.71,210.84,210.84,9853.0,195.447,195.5578,194.7542,194.7542,9853.0
2022-05-18 13:20:00,210.98,211.09,210.27,210.55,20441.0,194.8835,194.9851,194.2277,194.4863,20441.0
2022-05-18 13:30:00,210.56,210.75,210.18,210.36,18230.0,194.4955,194.671,194.1445,194.3108,18230.0
2022-05-18 13:40:00,210.36,210.36,209.54,209.7,14598.0,194.3108,194.3108,193.5534,193.7012,14598.0
2022-05-18 13:50:00,209.7,209.87,209.04,209.15,14125.0,193.7012,193.8582,193.0915,193.1931,14125.0
2022-05-18 14:00:00,209.29,209.33,208.87,208.96,18376.0,193.3224,193.3594,192.9345,193.0176,18376.0
2022-05-18 14:10:00,209.02,209.18,208.36,209.05,18734.0,193.073,193.2208,192.4634,193.1007,18734.0
2022-05-18 14:20:00,209.01,209.84,209.01,209.76,22560.0,193.0638,193.8305,193.0638,193.7566,22560.0
2022-05-18 14:30:00,209.77,210.22,209.53,209.53,25012.0,193.7658,194.1815,193.5441,193.5441,25012.0
2022-05-18 14:40:00,209.51,209.78,209.05,209.24,15312.0,193.5256,193.775,193.1007,193.2762,15312.0
2022-05-18 14:50:00,209.31,209.61,209.1,209.1,16700.0,193.3409,193.618,193.1469,193.1469,16700.0
2022-05-18 15:00:00,209.14,209.2,208.74,208.89,15574.0,193.1839,193.2393,192.8144,192.9529,15574.0
2022-05-18 15:10:00,208.97,209.12,208.61,208.76,20557.0,193.0268,193.1654,192.6943,192.8329,20557.0
2022-05-18 15:20:00,208.76,208.82,207.57,207.64,24924.0,192.8329,192.8883,191.7337,191.7983,24924.0
2022-05-18 15:30:00,207.63,208.68,207.48,208.55,36445.0,191.7891,192.759,191.6505,192.6389,36445.0
2022-05-18 15:40:00,208.55,208.76,207.69,208.12,62760.0,192.6389,192.8329,191.8445,192.2417,62760.0
2022-05-18 15:50:00,208.11,208.27,207.14,207.69,171534.0,192.2325,192.3803,191.3365,191.8445,171534.0
2022-05-19 09:30:00,204.46,204.49,202.15,202.3,121368.0,189.6905,189.7183,187.5474,187.6865,121368.0
2022-05-19 09:40:00,202.64,203.93,202.64,203.8,59293.0,188.002,189.1988,188.002,189.0782,59293.0
2022-05-19 09:50:00,203.82,203.91,201.42,203.8,75364.0,189.0967,189.1802,186.8701,189.0782,75364.0
2022-05-19 10:00:00,203.91,204.99,203.51,204.39,66475.0,189.1802,190.1822,188.8091,189.6256,66475.0
2022-05-19 10:10:00,204.52,206.28,204.47,206.19,56894.0,189.7462,191.379,189.6998,191.2955,56894.0
2022-05-19 10:20:00,206.21,206.79,205.01,205.11,14936.0,191.3141,191.8522,190.2008,190.2936,14936.0
2022-05-19 10:30:00,204.97,205.58,204.25,204.26,21479.0,190.1637,190.7296,189.4957,189.505,21479.0
2022-05-19 10:40:00,204.29,204.5,203.3,203.41,35468.0,189.5328,189.7276,188.6143,188.7164,35468.0
2022-05-19 10:50:00,203.44,203.44,202.12,202.35,13157.0,188.7442,188.7442,187.5195,187.7329,13157.0
2022-05-19 11:00:00,202.51,202.75,201.72,202.62,26169.0,187.8814,188.104,187.1484,187.9834,26169.0
2022-05-19 11:10:00,202.85,203.14,202.52,203.14,13823.0,188.1968,188.4659,187.8907,188.4659,13823.0
2022-05-19 11:20:00,203.16,204.08,203.02,203.82,20947.0,188.4844,189.338,188.3545,189.0967,20947.0
2022-05-19 11:30:00,203.98,205.29,203.94,205.15,17479.0,189.2452,190.4606,189.2081,190.3307,17479.0
2022-05-19 11:40:00,205.15,205.91,205.13,205.71,14848.0,190.3307,191.0358,190.3121,190.8502,14848.0
2022-05-19 11:50:00,205.68,205.78,204.72,205.08,23264.0,190.8224,190.9152,189.9317,190.2657,23264.0
2022-05-19 12:00:00,204.97,204.97,204.39,204.5,11995.0,190.1637,190.1637,189.6256,189.7276,11995.0
2022-05-19 12:10:00,204.42,204.71,204.05,204.14,19026.0,189.6534,189.9225,189.3101,189.3936,19026.0
2022-05-19 12:20:00,204.09,204.1,203.56,203.91,15097.0,189.3472,189.3565,188.8555,189.1802,15097.0
2022-05-19 12:30:00,204.0,204.07,203.37,203.51,9016.0,189.2637,189.3287,188.6792,188.8091,9016.0
2022-05-19 12:40:00,203.52,203.55,203.0,203.1,11093.0,188.8184,188.8462,188.336,188.4288,11093.0
2022-05-19 12:50:00,203.2,203.85,203.14,203.79,7218.0,188.5215,189.1246,188.4659,189.0689,7218.0
2022-05-19 13:00:00,203.8,203.82,203.27,203.81,12367.0,189.0782,189.0967,188.5865,189.0875,12367.0
2022-05-19 13:10:00,203.89,204.11,203.66,204.11,8668.0,189.1617,189.3658,188.9483,189.3658,8668.0
2022-05-19 13:20:00,204.07,204.7,204.01,204.38,10547.0,189.3287,189.9132,189.273,189.6163,10547.0
2022-05-19 13:30:00,204.34,204.91,204.34,204.91,7770.0,189.5792,190.108,189.5792,190.108,7770.0
2022-05-19 13:40:00,204.91,205.1,204.66,204.76,14972.0,190.108,190.2843,189.8761,189.9688,14972.0
2022-05-19 13:50:00,204.84,205.75,204.81,205.63,11443.0,190.0431,190.8873,190.0152,190.776,11443.0
2022-05-19 14:00:00,205.63,205.63,204.96,205.11,15185.0,190.776,190.776,190.1544,190.2936,15185.0
2022-05-19 14:10:00,205.14,205.35,204.81,204.81,10457.0,190.3214,190.5162,190.0152,190.0152,10457.0
2022-05-19 14:20:00,204.8,205.01,204.66,204.76,7659.0,190.006,190.2008,189.8761,189.9688,7659.0
2022-05-19 14:30:00,204.74,205.46,204.71,205.35,6458.0,189.9503,190.6183,189.9225,190.5162,6458.0
2022-05-19 14:40:00,205.31,205.73,205.11,205.69,8891.0,190.4791,190.8688,190.2936,190.8317,8891.0
2022-05-19 14:50:00,205.73,206.04,205.57,205.92,12828.0,190.8688,191.1564,190.7203,191.045,12828.0
2022-05-19 15:00:00,205.92,206.55,205.81,206.27,13168.0,191.045,191.6295,190.943,191.3698,13168.0
2022-05-19 15:10:00,206.24,206.24,205.59,205.67,13528.0,191.3419,191.3419,190.7389,190.8131,13528.0
2022-05-19 15:20:00,205.68,205.68,204.82,204.91,14268.0,190.8224,190.8224,190.0245,190.108,14268.0
2022-05-19 15:30:00,204.87,205.15,204.75,204.99,30812.0,190.0709,190.3307,189.9596,190.1822,30812.0
2022-05-19 15:40:00,205.04,205.43,204.88,205.09,37129.0,190.2286,190.5904,190.0802,190.275,37129.0
2022-05-19 15:50:00,205.28,205.52,204.86,205.13,108670.0,190.4513,190.6739,190.0616,190.3121,108670.0
2022-05-20 09:30:00,206.47,206.97,205.73,206.73,30474.0,191.5553,192.0192,190.8688,191.7965,30474.0
2022-05-20 09:40:00,206.61,207.07,206.36,206.62,12714.0,191.6852,192.112,191.4533,191.6945,12714.0
2022-05-20 09:50:00,206.61,206.85,206.21,206.35,16037.0,191.6852,191.9079,191.3141,191.444,16037.0
2022-05-20 10:00:00,206.4,206.92,205.33,205.34,12840.0,191.4904,191.9728,190.4977,190.5069,12840.0
2022-05-20 10:10:00,205.41,205.75,205.09,205.38,9868.0,190.5719,190.8873,190.275,190.5441,9868.0
2022-05-20 10:20:00,205.23,205.23,204.07,204.32,15401.0,190.4049,190.4049,189.3287,189.5606,15401.0
2022-05-20 10:30:00,204.14,205.02,203.87,205.02,10416.0,189.3936,190.2101,189.1431,190.2101,10416.0
2022-05-20 10:40:00,205.03,205.49,204.87,205.29,13352.0,190.2193,190.6461,190.0709,190.4606,13352.0
2022-05-20 10:50:00,205.42,205.48,205.2,205.31,7095.0,190.5812,190.6368,190.3771,190.4791,7095.0
2022-05-20 11:00:00,205.2,205.97,204.86,205.45,28279.0,190.3771,191.0914,190.0616,190.609,28279.0
2022-05-20 11:10:00,205.31,205.51,204.7,204.91,21199.0,190.4791,190.6647,189.9132,190.108,21199.0
2022-05-20 11:20:00,204.81,204.82,204.05,204.48,10915.0,190.0152,190.0245,189.3101,189.7091,10915.0
2022-05-20 11:30:00,204.37,204.78,204.1,204.1,10725.0,189.607,189.9874,189.3565,189.3565,10725.0
2022-05-20 11:40:00,204.12,204.47,203.94,204.12,9233.0,189.3751,189.6998,189.2081,189.3751,9233.0
2022-05-20 11:50:00,204.16,204.27,203.89,203.95,6482.0,189.4122,189.5142,189.1617,189.2174,6482.0
2022-05-20 12:00:00,204.06,204.15,203.39,203.4,9491.0,189.3194,189.4029,188.6978,188.7071,9491.0
2022-05-20 12:10:00,203.3,203.6,202.88,203.57,7096.0,188.6143,188.8926,188.2246,188.8648,7096.0
2022-05-20 12:20:00,203.66,204.25,203.59,204.25,5712.0,188.9483,189.4957,188.8834,189.4957,5712.0
2022-05-20 12:30:00,204.24,204.25,203.4,203.68,8621.0,189.4864,189.4957,188.7071,188.9669,8621.0
2022-05-20 12:40:00,203.57,203.83,203.42,203.82,4983.0,188.8648,189.106,188.7256,189.0967,4983.0
2022-05-20 12:50:00,204.06,204.8,204.05,204.57,11495.0,189.3194,190.006,189.3101,189.7926,11495.0
2022-05-20 13:00:00,204.65,204.68,203.83,204.07,14849.0,189.8668,189.8946,189.106,189.3287,14849.0
2022-05-20 13:10:00,204.15,204.47,204.09,204.28,5230.0,189.4029,189.6998,189.3472,189.5235,5230.0
2022-05-20 13:20:00,204.28,204.8,204.14,204.6,15534.0,189.5235,190.006,189.3936,189.8204,15534.0
2022-05-20 13:30:00,204.6,205.61,204.52,205.58,9850.0,189.8204,190.7574,189.7462,190.7296,9850.0
2022-05-20 13:40:00,205.52,205.94,205.2,205.89,14042.0,190.6739,191.0636,190.3771,191.0172,14042.0
2022-05-20 13:50:00,205.92,206.54,205.73,206.05,11692.0,191.045,191.6203,190.8688,191.1657,11692.0
2022-05-20 14:00:00,206.06,206.27,205.83,206.01,10833.0,191.1749,191.3698,190.9615,191.1285,10833.0
2022-05-20 14:10:00,206.01,206.27,205.96,206.19,12323.0,191.1285,191.3698,191.0822,191.2955,12323.0
2022-05-20 14:20:00,206.27,206.65,206.19,206.37,13515.0,191.3698,191.7223,191.2955,191.4625,13515.0
2022-05-20 14:30:00,206.47,206.51,206.02,206.38,9548.0,191.5553,191.5924,191.1378,191.4718,9548.0
2022-05-20 14:40:00,206.47,206.82,206.42,206.51,16674.0,191.5553,191.88,191.5089,191.5924,16674.0
2022-05-20 14:50:00,206.49,206.68,206.31,206.32,16788.0,191.5739,191.7501,191.4069,191.4162,16788.0
2022-05-20 15:00:00,206.37,206.42,205.76,205.89,15122.0,191.4625,191.5089,190.8966,191.0172,15122.0
2022-05-20 15:10:00,205.84,206.33,205.75,206.29,15859.0,190.9708,191.4254,190.8873,191.3883,15859.0
2022-05-20 15:20:00,206.27,206.67,206.09,206.63,20047.0,191.3698,191.7409,191.2028,191.7038,20047.0
2022-05-20 15:30:00,206.78,207.48,206.37,207.19,29581.0,191.8429,192.4924,191.4625,192.2233,29581.0
2022-05-20 15:40:00,207.15,207.66,206.91,207.35,42703.0,192.1862,192.6594,191.9635,192.3717,42703.0
2022-05-20 15:50:00,207.34,207.56,206.72,206.96,93176.0,192.3625,192.5666,191.7873,192.0099,93176.0
2022-05-23 09:30:00,209.56,210.48,209.0,209.8,37286.0,194.4221,195.2756,193.9026,194.6448,37286.0
2022-05-23 09:40:00,209.75,209.78,208.22,208.61,14160.0,194.5984,194.6262,193.1789,193.5407,14160.0
2022-05-23 09:50:00,208.3,208.73,207.56,208.73,9176.0,193.2531,193.6521,192.5666,193.6521,9176.0
2022-05-23 10:00:00,208.59,209.07,208.32,208.8,10683.0,193.5222,193.9675,193.2717,193.717,10683.0
2022-05-23 10:10:00,208.77,208.86,208.43,208.75,8232.0,193.6892,193.7727,193.3737,193.6706,8232.0
2022-05-23 10:20:00,208.4,209.69,208.33,209.58,9428.0,193.3459,194.5427,193.281,194.4407,9428.0
2022-05-23 10:30:00,209.45,209.55,208.62,209.26,13316.0,194.3201,194.4128,193.55,194.1438,13316.0
2022-05-23 10:40:00,209.33,209.33,208.54,208.61,9404.0,194.2087,194.2087,193.4758,193.5407,9404.0
2022-05-23 10:50:00,208.75,209.1,208.4,208.48,14173.0,193.6706,193.9953,193.3459,193.4201,14173.0
2022-05-23 11:00:00,208.4,209.63,208.38,209.55,11779.0,193.3459,194.487,193.3273,194.4128,11779.0
2022-05-23 11:10:00,209.72,210.26,209.17,210.26,12409.0,194.5705,195.0715,194.0603,195.0715,12409.0
2022-05-23 11:20:00,210.22,210.27,209.71,210.27,11402.0,195.0344,195.0808,194.5613,195.0808,11402.0
2022-05-23 11:30:00,210.21,210.59,210.15,210.28,7514.0,195.0252,195.3777,194.9695,195.0901,7514.0
2022-05-23 11:40:00,210.21,210.34,210.08,210.27,5281.0,195.0252,195.1458,194.9045,195.0808,5281.0
2022-05-23 11:50:00,210.32,210.32,210.08,210.26,6187.0,195.1272,195.1272,194.9045,195.0715,6187.0
2022-05-23 12:00:00,210.3,210.4,209.85,209.93,9990.0,195.1087,195.2014,194.6912,194.7654,9990.0
2022-05-23 12:10:00,209.91,210.19,209.85,209.98,7785.0,194.7468,195.0066,194.6912,194.8118,7785.0
2022-05-23 12:20:00,209.97,210.08,209.8,209.98,7964.0,194.8025,194.9045,194.6448,194.8118,7964.0
2022-05-23 12:30:00,209.88,210.17,209.77,210.17,9154.0,194.719,194.988,194.6169,194.988,9154.0
2022-05-23 12:40:00,210.15,210.19,209.83,209.84,5702.0,194.9695,195.0066,194.6726,194.6819,5702.0
2022-05-23 12:50:00,209.62,209.86,209.41,209.85,10012.0,194.4778,194.7004,194.2829,194.6912,10012.0
2022-05-23 13:00:00,209.84,210.05,209.74,209.94,4037.0,194.6819,194.8767,194.5891,194.7747,4037.0
2022-05-23 13:10:00,209.88,209.88,209.2,209.35,5769.0,194.719,194.719,194.0881,194.2273,5769.0
2022-05-23 13:20:00,209.34,209.56,209.17,209.55,5435.0,194.218,194.4221,194.0603,194.4128,5435.0
2022-05-23 13:30:00,209.54,209.91,209.47,209.83,8137.0,194.4036,194.7468,194.3386,194.6726,8137.0
2022-05-23 13:40:00,209.83,210.22,209.76,210.22,6577.0,194.6726,195.0344,194.6077,195.0344,6577.0
2022-05-23 13:50:00,210.25,210.36,210.15,210.32,5970.0,195.0623,195.1643,194.9695,195.1272,5970.0
2022-05-23 14:00:00,210.37,210.59,210.33,210.54,5795.0,195.1736,195.3777,195.1365,195.3313,5795.0
2022-05-23 14:10:00,210.53,210.81,210.47,210.49,7592.0,195.322,195.5818,195.2664,195.2849,7592.0
2022-05-23 14:20:00,210.51,210.73,210.5,210.64,8758.0,195.3035,195.5076,195.2942,195.4241,8758.0
2022-05-23 14:30:00,210.59,210.72,210.47,210.5,7043.0,195.3777,195.4983,195.2664,195.2942,7043.0
2022-05-23 14:40:00,210.59,210.71,210.3,210.32,9811.0,195.3777,195.489,195.1087,195.1272,9811.0
2022-05-23 14:50:00,210.41,210.48,209.95,210.08,7629.0,195.2107,195.2756,194.7839,194.9045,7629.0
2022-05-23 15:00:00,210.08,210.25,210.04,210.09,10896.0,194.9045,195.0623,194.8674,194.9138,10896.0
2022-05-23 15:10:00,210.02,210.04,209.6,209.93,13430.0,194.8489,194.8674,194.4592,194.7654,13430.0
2022-05-23 15:20:00,209.97,210.0,209.14,209.21,26521.0,194.8025,194.8303,194.0324,194.0974,26521.0
2022-05-23 15:30:00,209.25,209.71,209.04,209.07,18491.0,194.1345,194.5613,193.9397,193.9675,18491.0
2022-05-23 15:40:00,209.1,209.22,208.63,208.63,20895.0,193.9953,194.1067,193.5593,193.5593,20895.0
2022-05-23 15:50:00,208.69,209.47,208.69,209.25,69444.0,193.615,194.3386,193.615,194.1345,69444.0
2022-05-24 09:30:00,210.32,211.43,209.75,211.43,21237.0,195.1272,196.157,194.5984,196.157,21237.0
2022-05-24 09:40:00,211.34,212.46,211.22,211.58,16521.0,196.0735,197.1126,195.9622,196.2962,16521.0
2022-05-24 09:50:00,211.63,212.57,211.52,212.4,8696.0,196.3426,197.2147,196.2405,197.057,8696.0
2022-05-24 10:00:00,212.37,212.62,211.85,211.99,13196.0,197.0291,197.2611,196.5467,196.6766,13196.0
2022-05-24 10:10:00,212.14,212.14,210.71,210.91,8416.0,196.8157,196.8157,195.489,195.6746,8416.0
2022-05-24 10:20:00,210.79,211.64,210.75,211.53,18533.0,195.5633,196.3519,195.5261,196.2498,18533.0
2022-05-24 10:30:00,211.52,211.93,211.17,211.93,12069.0,196.2405,196.6209,195.9158,196.6209,12069.0
2022-05-24 10:40:00,211.87,211.91,211.28,211.44,10151.0,196.5652,196.6023,196.0179,196.1663,10151.0
2022-05-24 10:50:00,211.4,211.78,211.29,211.78,9657.0,196.1292,196.4817,196.0271,196.4817,9657.0
2022-05-24 11:00:00,211.95,212.0,211.61,211.76,4639.0,196.6395,196.6858,196.324,196.4632,4639.0
2022-05-24 11:10:00,211.76,211.9,211.51,211.57,10839.0,196.4632,196.5931,196.2312,196.2869,10839.0
2022-05-24 11:20:00,211.56,211.65,211.31,211.47,7425.0,196.2776,196.3611,196.0457,196.1941,7425.0
2022-05-24 11:30:00,211.45,211.73,211.37,211.58,5751.0,196.1756,196.4354,196.1014,196.2962,5751.0
2022-05-24 11:40:00,211.51,212.12,211.43,212.03,7190.0,196.2312,196.7972,196.157,196.7137,7190.0
2022-05-24 11:50:00,212.16,212.5,211.93,212.31,5216.0,196.8343,197.1497,196.6209,196.9735,5216.0
2022-05-24 12:00:00,212.21,212.35,212.0,212.3,4530.0,196.8807,197.0106,196.6858,196.9642,4530.0
2022-05-24 12:10:00,212.25,212.56,212.13,212.14,3902.0,196.9178,197.2054,196.8065,196.8157,3902.0
2022-05-24 12:20:00,212.19,212.2,211.85,211.85,4364.0,196.8621,196.8714,196.5467,196.5467,4364.0
2022-05-24 12:30:00,211.93,211.93,211.35,211.47,6767.0,196.6209,196.6209,196.0828,196.1941,6767.0
2022-05-24 12:40:00,211.4,211.73,211.37,211.7,6304.0,196.1292,196.4354,196.1014,196.4075,6304.0
2022-05-24 12:50:00,211.78,212.31,211.77,212.22,5101.0,196.4817,196.9735,196.4725,196.89,5101.0
2022-05-24 13:00:00,211.93,211.94,211.69,211.69,3699.0,196.6209,196.6302,196.3982,196.3982,3699.0
2022-05-24 13:10:00,211.65,212.04,211.65,212.0,6015.0,196.3611,196.723,196.3611,196.6858,6015.0
2022-05-24 13:20:00,211.93,212.33,211.84,212.33,4821.0,196.6209,196.992,196.5374,196.992,4821.0
2022-05-24 13:30:00,212.34,212.39,212.0,212.38,5563.0,197.0013,197.0477,196.6858,197.0384,5563.0
2022-05-24 13:40:00,212.4,212.84,212.4,212.79,8839.0,197.057,197.4652,197.057,197.4188,8839.0
2022-05-24 13:50:00,212.73,213.0,212.64,212.64,8523.0,197.3631,197.6136,197.2796,197.2796,8523.0
2022-05-24 14:00:00,212.67,212.67,212.32,212.66,7064.0,197.3074,197.3074,196.9827,197.2982,7064.0
2022-05-24 14:10:00,212.8,212.95,212.62,212.75,6411.0,197.4281,197.5672,197.2611,197.3817,6411.0
2022-05-24 14:20:00,212.7,213.05,212.69,212.98,8590.0,197.3353,197.66,197.326,197.5951,8590.0
2022-05-24 14:30:00,212.93,213.39,212.85,213.36,8813.0,197.5487,197.9754,197.4744,197.9476,8813.0
2022-05-24 14:40:00,213.36,213.36,212.6,212.6,14168.0,197.9476,197.9476,197.2425,197.2425,14168.0
2022-05-24 14:50:00,212.55,212.63,212.15,212.63,5815.0,197.1961,197.2703,196.825,197.2703,5815.0
2022-05-24 15:00:00,212.5,213.08,212.5,212.89,9111.0,197.1497,197.6878,197.1497,197.5116,9111.0
2022-05-24 15:10:00,213.1,213.23,213.06,213.08,7389.0,197.7064,197.827,197.6693,197.6878,7389.0
2022-05-24 15:20:00,213.19,213.48,213.01,213.48,6147.0,197.7899,198.0589,197.6229,198.0589,6147.0
2022-05-24 15:30:00,213.52,213.78,213.36,213.59,22708.0,198.096,198.3373,197.9476,198.161,22708.0
2022-05-24 15:40:00,213.62,213.62,213.1,213.34,23173.0,198.1888,198.1888,197.7064,197.9291,23173.0
2022-05-24 15:50:00,213.36,213.51,212.76,213.51,64176.0,197.9476,198.0868,197.3909,198.0868,64176.0
2022-05-25 09:30:00,213.45,213.45,211.08,211.17,26692.0,198.0311,198.0311,195.8323,195.9158,26692.0
2022-05-25 09:40:00,211.25,211.67,210.39,211.48,26468.0,195.99,196.3797,195.1921,196.2034,26468.0
2022-05-25 09:50:00,211.99,213.03,211.99,212.33,6067.0,196.6766,197.6414,196.6766,196.992,6067.0
2022-05-25 10:00:00,212.06,212.84,212.02,212.56,5260.0,196.7415,197.4652,196.7044,197.2054,5260.0
2022-05-25 10:10:00,212.67,213.18,212.44,213.06,9659.0,197.3074,197.7806,197.0941,197.6693,9659.0
2022-05-25 10:20:00,212.84,213.02,212.14,212.48,8591.0,197.4652,197.6322,196.8157,197.1312,8591.0
2022-05-25 10:30:00,212.42,212.95,212.22,212.81,9837.0,197.0755,197.5672,196.89,197.4373,9837.0
2022-05-25 10:40:00,212.78,213.05,212.31,212.93,14580.0,197.4095,197.66,196.9735,197.5487,14580.0
2022-05-25 10:50:00,212.92,213.21,212.91,213.11,11287.0,197.5394,197.8084,197.5301,197.7157,11287.0
2022-05-25 11:00:00,213.31,213.31,212.92,213.03,31763.0,197.9012,197.9012,197.5394,197.6414,31763.0
2022-05-25 11:10:00,213.07,213.45,212.98,213.45,9616.0,197.6786,198.0311,197.5951,198.0311,9616.0
2022-05-25 11:20:00,213.44,213.76,213.17,213.17,10427.0,198.0218,198.3187,197.7713,197.7713,10427.0
2022-05-25 11:30:00,213.11,213.26,212.59,212.75,35364.0,197.7157,197.8548,197.2332,197.3817,35364.0
2022-05-25 11:40:00,212.79,213.04,212.59,212.81,5604.0,197.4188,197.6507,197.2332,197.4373,5604.0
2022-05-25 11:50:00,212.88,213.17,212.82,213.14,5535.0,197.5023,197.7713,197.4466,197.7435,5535.0
2022-05-25 12:00:00,213.09,213.35,212.76,212.8,7179.0,197.6971,197.9383,197.3909,197.4281,7179.0
2022-05-25 12:10:00,212.79,212.79,212.41,212.59,5577.0,197.4188,197.4188,197.0662,197.2332,5577.0
2022-05-25 12:20:00,212.62,212.63,211.94,212.31,6026.0,197.2611,197.2703,196.6302,196.9735,6026.0
2022-05-25 12:30:00,212.28,212.35,211.88,211.98,7595.0,196.9456,197.0106,196.5745,196.6673,7595.0
2022-05-25 12:40:00,212.0,212.28,211.91,211.98,5682.0,196.6858,196.9456,196.6023,196.6673,5682.0
2022-05-25 12:50:00,211.9,211.93,211.49,211.55,8907.0,196.5931,196.6209,196.2127,196.2684,8907.0
2022-05-25 13:00:00,211.53,211.6,211.36,211.56,8316.0,196.2498,196.3147,196.0921,196.2776,8316.0
2022-05-25 13:10:00,211.5,211.94,211.36,211.84,8700.0,196.222,196.6302,196.0921,196.5374,8700.0
2022-05-25 13:20:00,211.84,211.9,211.68,211.9,5609.0,196.5374,196.5931,196.389,196.5931,5609.0
2022-05-25 13:30:00,211.9,211.99,211.77,211.81,7097.0,196.5931,196.6766,196.4725,196.5096,7097.0
2022-05-25 13:40:00,211.77,211.9,211.68,211.87,6778.0,196.4725,196.5931,196.389,196.5652,6778.0
2022-05-25 13:50:00,211.9,211.9,211.28,211.41,6829.0,196.5931,196.5931,196.0179,196.1385,6829.0
2022-05-25 14:00:00,211.33,211.94,210.95,211.17,10258.0,196.0642,196.6302,195.7117,195.9158,10258.0
2022-05-25 14:10:00,211.18,211.82,211.05,211.47,9117.0,195.9251,196.5189,195.8045,196.1941,9117.0
2022-05-25 14:20:00,211.45,212.41,211.44,212.33,8894.0,196.1756,197.0662,196.1663,196.992,8894.0
2022-05-25 14:30:00,212.36,212.42,211.83,211.83,11309.0,197.0198,197.0755,196.5281,196.5281,11309.0
2022-05-25 14:40:00,211.87,212.0,211.73,211.76,13808.0,196.5652,196.6858,196.4354,196.4632,13808.0
2022-05-25 14:50:00,211.87,211.97,211.36,211.71,18322.0,196.5652,196.658,196.0921,196.4168,18322.0
2022-05-25 15:00:00,211.7,212.25,211.63,212.03,16363.0,196.4075,196.9178,196.3426,196.7137,16363.0
2022-05-25 15:10:00,212.02,212.03,211.33,211.36,16978.0,196.7044,196.7137,196.0642,196.0921,16978.0
2022-05-25 15:20:00,211.44,211.73,211.34,211.53,13792.0,196.1663,196.4354,196.0735,196.2498,13792.0
2022-05-25 15:30:00,211.5,211.79,211.27,211.32,38415.0,196.222,196.491,196.0086,196.055,38415.0
2022-05-25 15:40:00,211.37,211.81,211.2,211.59,46074.0,196.1014,196.5096,195.9436,196.3055,46074.0
2022-05-25 15:50:00,211.57,211.77,211.16,211.49,89581.0,196.2869,196.4725,195.9065,196.2127,89581.0
2022-05-26 09:30:00,211.62,212.37,210.46,211.37,44763.0,196.3333,197.0291,195.2571,196.1014,44763.0
2022-05-26 09:40:00,211.23,212.95,211.2,212.41,17339.0,195.9715,197.5672,195.9436,197.0662,17339.0
2022-05-26 09:50:00,212.49,213.11,212.29,212.75,19764.0,197.1405,197.7157,196.9549,197.3817,19764.0
2022-05-26 10:00:00,212.75,212.9,212.4,212.75,14157.0,197.3817,197.5208,197.057,197.3817,14157.0
2022-05-26 10:10:00,212.52,212.79,212.26,212.45,15501.0,197.1683,197.4188,196.9271,197.1033,15501.0
2022-05-26 10:20:00,212.3,212.88,212.3,212.58,14994.0,196.9642,197.5023,196.9642,197.224,14994.0
2022-05-26 10:30:00,212.81,213.35,212.67,213.2,17485.0,197.4373,197.9383,197.3074,197.7992,17485.0
2022-05-26 10:40:00,213.16,213.2,212.3,212.49,15392.0,197.7621,197.7992,196.9642,197.1405,15392.0
2022-05-26 10:50:00,212.44,212.55,211.7,211.7,21488.0,197.0941,197.1961,196.4075,196.4075,21488.0
2022-05-26 11:00:00,211.64,211.75,211.34,211.42,10498.0,196.3519,196.4539,196.0735,196.1477,10498.0
2022-05-26 11:10:00,211.42,211.48,211.06,211.34,7929.0,196.1477,196.2034,195.8138,196.0735,7929.0
2022-05-26 11:20:00,211.32,211.48,211.05,211.41,8299.0,196.055,196.2034,195.8045,196.1385,8299.0
2022-05-26 11:30:00,211.45,211.53,211.26,211.36,9203.0,196.1756,196.2498,195.9993,196.0921,9203.0
2022-05-26 11:40:00,211.32,211.47,211.2,211.21,8523.0,196.055,196.1941,195.9436,195.9529,8523.0
2022-05-26 11:50:00,211.06,211.49,211.06,211.45,5784.0,195.8138,196.2127,195.8138,196.1756,5784.0
2022-05-26 12:00:00,211.49,211.67,211.33,211.33,7231.0,196.2127,196.3797,196.0642,196.0642,7231.0
2022-05-26 12:10:00,211.34,211.34,210.58,210.58,6807.0,196.0735,196.0735,195.3684,195.3684,6807.0
2022-05-26 12:20:00,210.5,210.7,210.25,210.31,5506.0,195.2942,195.4798,195.0623,195.1179,5506.0
2022-05-26 12:30:00,210.34,210.68,210.34,210.63,9086.0,195.1458,195.4612,195.1458,195.4148,9086.0
2022-05-26 12:40:00,210.6,210.91,210.55,210.64,6699.0,195.387,195.6746,195.3406,195.4241,6699.0
2022-05-26 12:50:00,210.69,211.02,210.69,210.93,9738.0,195.4705,195.7766,195.4705,195.6931,9738.0
2022-05-26 13:00:00,211.02,211.39,210.98,211.18,19000.0,195.7766,196.1199,195.7395,195.9251,19000.0
2022-05-26 13:10:00,211.18,211.24,210.79,210.95,13750.0,195.9251,195.9807,195.5633,195.7117,13750.0
2022-05-26 13:20:00,210.99,211.01,210.6,210.61,8095.0,195.7488,195.7674,195.387,195.3963,8095.0
2022-05-26 13:30:00,210.66,210.7,210.54,210.54,6480.0,195.4426,195.4798,195.3313,195.3313,6480.0
2022-05-26 13:40:00,210.49,210.7,210.48,210.56,9737.0,195.2849,195.4798,195.2756,195.3499,9737.0
2022-05-26 13:50:00,210.55,210.62,210.3,210.35,9017.0,195.3406,195.4055,195.1087,195.155,9017.0
2022-05-26 14:00:00,210.4,210.72,210.34,210.47,9928.0,195.2014,195.4983,195.1458,195.2664,9928.0
2022-05-26 14:10:00,210.47,210.47,210.05,210.05,5357.0,195.2664,195.2664,194.8767,194.8767,5357.0
2022-05-26 14:20:00,210.08,210.19,209.99,210.07,7206.0,194.9045,195.0066,194.821,194.8953,7206.0
2022-05-26 14:30:00,210.04,210.18,209.82,209.87,7968.0,194.8674,194.9973,194.6633,194.7097,7968.0
2022-05-26 14:40:00,209.83,210.12,209.69,210.12,9626.0,194.6726,194.9417,194.5427,194.9417,9626.0
2022-05-26 14:50:00,210.11,210.16,209.99,209.99,5147.0,194.9324,194.9788,194.821,194.821,5147.0
2022-05-26 15:00:00,209.97,210.3,209.97,210.3,8878.0,194.8025,195.1087,194.8025,195.1087,8878.0
2022-05-26 15:10:00,210.32,210.46,210.22,210.37,13245.0,195.1272,195.2571,195.0344,195.1736,13245.0
2022-05-26 15:20:00,210.35,210.36,209.79,209.92,10813.0,195.155,195.1643,194.6355,194.7561,10813.0
2022-05-26 15:30:00,209.88,210.13,209.82,210.04,18428.0,194.719,194.9509,194.6633,194.8674,18428.0
2022-05-26 15:40:00,210.04,210.38,209.98,210.33,23875.0,194.8674,195.1829,194.8118,195.1365,23875.0
2022-05-26 15:50:00,210.37,210.47,209.28,209.6,65773.0,195.1736,195.2664,194.1623,194.4592,65773.0
2022-05-27 09:30:00,209.6,210.75,209.39,210.39,16553.0,194.4592,195.5261,194.2644,195.1921,16553.0
2022-05-27 09:40:00,210.65,211.63,210.19,211.5,17941.0,195.4334,196.3426,195.0066,196.222,17941.0
2022-05-27 09:50:00,211.46,211.82,211.16,211.55,7651.0,196.1849,196.5189,195.9065,196.2684,7651.0
2022-05-27 10:00:00,211.52,211.86,211.2,211.62,8937.0,196.2405,196.556,195.9436,196.3333,8937.0
2022-05-27 10:10:00,211.53,211.53,210.82,211.3,10958.0,196.2498,196.2498,195.5911,196.0364,10958.0
2022-05-27 10:20:00,211.34,211.35,210.82,211.1,9254.0,196.0735,196.0828,195.5911,195.8509,9254.0
2022-05-27 10:30:00,211.11,211.33,210.69,210.85,8450.0,195.8601,196.0642,195.4705,195.6189,8450.0
2022-05-27 10:40:00,210.9,211.06,210.48,210.97,14348.0,195.6653,195.8138,195.2756,195.7303,14348.0
2022-05-27 10:50:00,210.96,211.42,210.8,211.34,16536.0,195.721,196.1477,195.5725,196.0735,16536.0
2022-05-27 11:00:00,211.36,211.92,211.25,211.92,12890.0,196.0921,196.6116,195.99,196.6116,12890.0
2022-05-27 11:10:00,211.9,211.93,211.57,211.67,10483.0,196.5931,196.6209,196.2869,196.3797,10483.0
2022-05-27 11:20:00,211.6,211.63,211.32,211.46,13296.0,196.3147,196.3426,196.055,196.1849,13296.0
2022-05-27 11:30:00,211.46,211.46,210.8,210.91,13969.0,196.1849,196.1849,195.5725,195.6746,13969.0
2022-05-27 11:40:00,210.87,211.46,210.8,211.42,6124.0,195.6375,196.1849,195.5725,196.1477,6124.0
2022-05-27 11:50:00,211.38,211.61,211.32,211.37,11274.0,196.1106,196.324,196.055,196.1014,11274.0
2022-05-27 12:00:00,211.4,211.5,211.24,211.39,9527.0,196.1292,196.222,195.9807,196.1199,9527.0
2022-05-27 12:10:00,211.39,211.73,211.3,211.7,15138.0,196.1199,196.4354,196.0364,196.4075,15138.0
2022-05-27 12:20:00,211.69,211.73,211.34,211.44,5908.0,196.3982,196.4354,196.0735,196.1663,5908.0
2022-05-27 12:30:00,211.44,211.44,211.13,211.29,5113.0,196.1663,196.1663,195.8787,196.0271,5113.0
2022-05-27 12:40:00,211.25,211.3,210.75,210.75,4984.0,195.99,196.0364,195.5261,195.5261,4984.0
2022-05-27 12:50:00,210.82,211.27,210.82,211.15,10811.0,195.5911,196.0086,195.5911,195.8972,10811.0
2022-05-27 13:00:00,211.17,211.46,211.17,211.27,6499.0,195.9158,196.1849,195.9158,196.0086,6499.0
2022-05-27 13:10:00,211.27,211.35,210.96,211.03,7511.0,196.0086,196.0828,195.721,195.7859,7511.0
2022-05-27 13:20:00,211.03,211.2,210.98,211.06,6840.0,195.7859,195.9436,195.7395,195.8138,6840.0
2022-05-27 13:30:00,211.03,211.14,210.89,210.89,8613.0,195.7859,195.888,195.656,195.656,8613.0
2022-05-27 13:40:00,210.82,210.94,210.74,210.79,2920.0,195.5911,195.7024,195.5169,195.5633,2920.0
2022-05-27 13:50:00,210.8,211.0,210.77,210.9,8024.0,195.5725,195.7581,195.5447,195.6653,8024.0
2022-05-27 14:00:00,210.85,210.92,210.72,210.82,6879.0,195.6189,195.6839,195.4983,195.5911,6879.0
2022-05-27 14:10:00,210.9,210.97,210.77,210.9,8976.0,195.6653,195.7303,195.5447,195.6653,8976.0
2022-05-27 14:20:00,210.85,210.85,210.67,210.68,4259.0,195.6189,195.6189,195.4519,195.4612,4259.0
2022-05-27 14:30:00,210.74,210.84,210.63,210.72,6466.0,195.5169,195.6096,195.4148,195.4983,6466.0
2022-05-27 14:40:00,210.79,211.32,210.76,211.26,23885.0,195.5633,196.055,195.5354,195.9993,23885.0
2022-05-27 14:50:00,211.26,211.48,211.2,211.4,7158.0,195.9993,196.2034,195.9436,196.1292,7158.0
2022-05-27 15:00:00,211.35,211.9,211.32,211.87,8316.0,196.0828,196.5931,196.055,196.5652,8316.0
2022-05-27 15:10:00,211.83,211.85,211.55,211.73,11294.0,196.5281,196.5467,196.2684,196.4354,11294.0
2022-05-27 15:20:00,211.75,211.89,211.71,211.89,7731.0,196.4539,196.5838,196.4168,196.5838,7731.0
2022-05-27 15:30:00,211.88,212.03,211.83,211.95,15114.0,196.5745,196.7137,196.5281,196.6395,15114.0
2022-05-27 15:40:00,211.89,212.3,211.89,212.3,15519.0,196.5838,196.9642,196.5838,196.9642,15519.0
2022-05-27 15:50:00,212.33,212.61,211.98,212.61,43102.0,196.992,197.2518,196.6673,197.2518,43102.0
2022-05-31 09:30:00,212.11,212.34,209.47,209.93,41338.0,196.7879,197.0013,194.3386,194.7654,41338.0
2022-05-31 09:40:00,210.0,210.01,208.27,208.45,11814.0,194.8303,194.8396,193.2253,193.3923,11814.0
2022-05-31 09:50:00,208.45,210.33,208.44,209.99,25509.0,193.3923,195.1365,193.383,194.821,25509.0
2022-05-31 10:00:00,209.85,211.13,209.74,210.61,9725.0,194.6912,195.8787,194.5891,195.3963,9725.0
2022-05-31 10:10:00,210.7,210.83,210.55,210.74,2939.0,195.4798,195.6004,195.3406,195.5169,2939.0
2022-05-31 10:20:00,210.93,211.33,210.38,210.51,8825.0,195.6931,196.0642,195.1829,195.3035,8825.0
2022-05-31 10:30:00,210.55,210.85,210.42,210.69,13760.0,195.3406,195.6189,195.22,195.4705,13760.0
2022-05-31 10:40:00,210.7,211.03,210.4,210.42,4896.0,195.4798,195.7859,195.2014,195.22,4896.0
2022-05-31 10:50:00,210.49,210.51,210.22,210.47,5660.0,195.2849,195.3035,195.0344,195.2664,5660.0
2022-05-31 11:00:00,210.3,210.69,210.25,210.35,4981.0,195.1087,195.4705,195.0623,195.155,4981.0
2022-05-31 11:10:00,210.38,210.38,210.15,210.25,4638.0,195.1829,195.1829,194.9695,195.0623,4638.0
2022-05-31 11:20:00,210.22,210.24,209.78,210.12,17423.0,195.0344,195.053,194.6262,194.9417,17423.0
2022-05-31 11:30:00,210.06,210.45,210.06,210.32,14447.0,194.886,195.2478,194.886,195.1272,14447.0
2022-05-31 11:40:00,210.27,210.71,210.27,210.52,3237.0,195.0808,195.489,195.0808,195.3128,3237.0
2022-05-31 11:50:00,210.5,211.01,210.45,210.88,3823.0,195.2942,195.7674,195.2478,195.6468,3823.0
2022-05-31 12:00:00,210.87,211.2,210.86,211.03,3478.0,195.6375,195.9436,195.6282,195.7859,3478.0
2022-05-31 12:10:00,211.11,211.11,210.37,210.65,8299.0,195.8601,195.8601,195.1736,195.4334,8299.0
2022-05-31 12:20:00,210.63,210.83,210.44,210.44,5557.0,195.4148,195.6004,195.2385,195.2385,5557.0
2022-05-31 12:30:00,210.54,210.8,210.48,210.79,4408.0,195.3313,195.5725,195.2756,195.5633,4408.0
2022-05-31 12:40:00,210.78,210.87,210.6,210.65,5668.0,195.554,195.6375,195.387,195.4334,5668.0
2022-05-31 12:50:00,210.68,210.95,210.68,210.74,5102.0,195.4612,195.7117,195.4612,195.5169,5102.0
2022-05-31 13:00:00,210.69,211.16,210.69,211.16,6051.0,195.4705,195.9065,195.4705,195.9065,6051.0
2022-05-31 13:10:00,211.02,211.15,210.81,210.85,5925.0,195.7766,195.8972,195.5818,195.6189,5925.0
2022-05-31 13:20:00,210.83,210.94,210.74,210.91,12420.0,195.6004,195.7024,195.5169,195.6746,12420.0
2022-05-31 13:30:00,210.99,211.73,210.98,211.6,5307.0,195.7488,196.4354,195.7395,196.3147,5307.0
2022-05-31 13:40:00,211.55,211.69,211.28,211.58,7860.0,196.2684,196.3982,196.0179,196.2962,7860.0
2022-05-31 13:50:00,211.58,212.29,211.56,212.23,15347.0,196.2962,196.9549,196.2776,196.8992,15347.0
2022-05-31 14:00:00,212.2,212.57,212.1,212.55,5321.0,196.8714,197.2147,196.7786,197.1961,5321.0
2022-05-31 14:10:00,212.5,212.8,212.33,212.8,7485.0,197.1497,197.4281,196.992,197.4281,7485.0
2022-05-31 14:20:00,212.79,212.81,212.29,212.41,4973.0,197.4188,197.4373,196.9549,197.0662,4973.0
2022-05-31 14:30:00,212.42,212.7,212.39,212.69,6966.0,197.0755,197.3353,197.0477,197.326,6966.0
2022-05-31 14:40:00,212.65,213.04,212.48,212.7,10926.0,197.2889,197.6507,197.1312,197.3353,10926.0
2022-05-31 14:50:00,212.75,212.77,212.36,212.62,7208.0,197.3817,197.4002,197.0198,197.2611,7208.0
2022-05-31 15:00:00,212.68,212.68,212.07,212.19,6470.0,197.3167,197.3167,196.7508,196.8621,6470.0
2022-05-31 15:10:00,212.15,212.54,212.06,212.12,13570.0,196.825,197.1868,196.7415,196.7972,13570.0
2022-05-31 15:20:00,212.12,212.52,212.01,212.45,11164.0,196.7972,197.1683,196.6951,197.1033,11164.0
2022-05-31 15:30:00,212.4,212.68,212.24,212.42,17208.0,197.057,197.3167,196.9085,197.0755,17208.0
2022-05-31 15:40:00,212.44,212.44,212.02,212.26,33322.0,197.0941,197.0941,196.7044,196.9271,33322.0
2022-05-31 15:50:00,212.23,212.53,211.42,211.71,78567.0,196.8992,197.1776,196.1477,196.4168,78567.0
2022-06-01 09:30:00,212.0,212.0,210.59,211.49,18715.0,196.6858,196.6858,195.3777,196.2127,18715.0
2022-06-01 09:40:00,211.79,212.31,210.24,210.38,11015.0,196.491,196.9735,195.053,195.1829,11015.0
2022-06-01 09:50:00,210.46,211.32,210.39,210.77,6786.0,195.2571,196.055,195.1921,195.5447,6786.0
2022-06-01 10:00:00,210.71,210.71,209.58,209.58,12500.0,195.489,195.489,194.4407,194.4407,12500.0
2022-06-01 10:10:00,209.58,209.98,209.17,209.23,8489.0,194.4407,194.8118,194.0603,194.1159,8489.0
2022-06-01 10:20:00,209.17,209.23,208.27,208.28,3539.0,194.0603,194.1159,193.2253,193.2346,3539.0
2022-06-01 10:30:00,208.28,208.81,208.07,208.07,16845.0,193.2346,193.7263,193.0397,193.0397,16845.0
2022-06-01 10:40:00,208.07,208.38,207.8,208.14,11065.0,193.0397,193.3273,192.7892,193.1047,11065.0
2022-06-01 10:50:00,208.28,208.61,208.19,208.59,7193.0,193.2346,193.5407,193.1511,193.5222,7193.0
2022-06-01 11:00:00,208.69,209.07,208.58,209.07,12363.0,193.615,193.9675,193.5129,193.9675,12363.0
2022-06-01 11:10:00,209.17,209.52,208.96,209.52,9150.0,194.0603,194.385,193.8654,194.385,9150.0
2022-06-01 11:20:00,209.41,209.77,208.95,208.95,9725.0,194.2829,194.6169,193.8562,193.8562,9725.0
2022-06-01 11:30:00,209.07,209.23,208.99,209.19,4181.0,193.9675,194.1159,193.8933,194.0788,4181.0
2022-06-01 11:40:00,209.14,209.17,208.82,208.89,3763.0,194.0324,194.0603,193.7356,193.8005,3763.0
2022-06-01 11:50:00,208.81,209.58,208.81,209.58,8954.0,193.7263,194.4407,193.7263,194.4407,8954.0
2022-06-01 12:00:00,209.66,210.16,209.49,209.73,7021.0,194.5149,194.9788,194.3572,194.5798,7021.0
2022-06-01 12:10:00,209.79,210.04,209.37,209.51,6625.0,194.6355,194.8674,194.2458,194.3757,6625.0
2022-06-01 12:20:00,209.5,209.5,208.97,209.09,3225.0,194.3664,194.3664,193.8747,193.9861,3225.0
2022-06-01 12:30:00,209.2,209.22,209.04,209.21,3105.0,194.0881,194.1067,193.9397,194.0974,3105.0
2022-06-01 12:40:00,209.23,209.31,208.91,208.91,2748.0,194.1159,194.1902,193.8191,193.8191,2748.0
2022-06-01 12:50:00,208.9,208.99,208.73,208.83,5604.0,193.8098,193.8933,193.6521,193.7448,5604.0
2022-06-01 13:00:00,208.88,209.13,208.78,209.13,5689.0,193.7912,194.0232,193.6984,194.0232,5689.0
2022-06-01 13:10:00,209.24,209.26,209.01,209.13,3425.0,194.1252,194.1438,193.9118,194.0232,3425.0
2022-06-01 13:20:00,209.16,209.38,209.08,209.28,3480.0,194.051,194.2551,193.9768,194.1623,3480.0
2022-06-01 13:30:00,209.21,209.59,209.19,209.5,4640.0,194.0974,194.4499,194.0788,194.3664,4640.0
2022-06-01 13:40:00,209.52,209.61,209.25,209.26,4475.0,194.385,194.4685,194.1345,194.1438,4475.0
2022-06-01 13:50:00,209.24,209.3,208.95,209.16,6513.0,194.1252,194.1809,193.8562,194.051,6513.0
2022-06-01 14:00:00,209.03,209.51,209.03,209.51,6680.0,193.9304,194.3757,193.9304,194.3757,6680.0
2022-06-01 14:10:00,209.45,209.47,209.2,209.47,5842.0,194.3201,194.3386,194.0881,194.3386,5842.0
2022-06-01 14:20:00,209.42,209.96,209.35,209.75,6503.0,194.2922,194.7932,194.2273,194.5984,6503.0
2022-06-01 14:30:00,209.72,209.98,209.72,209.82,5476.0,194.5705,194.8118,194.5705,194.6633,5476.0
2022-06-01 14:40:00,209.82,210.12,209.81,209.93,5792.0,194.6633,194.9417,194.654,194.7654,5792.0
2022-06-01 14:50:00,209.86,210.05,209.82,209.97,6064.0,194.7004,194.8767,194.6633,194.8025,6064.0
2022-06-01 15:00:00,209.96,210.23,209.88,210.17,8540.0,194.7932,195.0437,194.719,194.988,8540.0
2022-06-01 15:10:00,210.18,210.49,210.16,210.49,7675.0,194.9973,195.2849,194.9788,195.2849,7675.0
2022-06-01 15:20:00,210.53,210.77,210.53,210.56,10214.0,195.322,195.5447,195.322,195.3499,10214.0
2022-06-01 15:30:00,210.51,211.01,210.4,210.89,15534.0,195.3035,195.7674,195.2014,195.656,15534.0
2022-06-01 15:40:00,210.89,210.89,210.22,210.41,35007.0,195.656,195.656,195.0344,195.2107,35007.0
2022-06-01 15:50:00,210.73,210.73,209.46,209.65,78702.0,195.5076,195.5076,194.3293,194.5056,78702.0
2022-06-02 09:30:00,209.97,210.07,208.37,208.37,22094.0,194.8025,194.8953,193.3181,193.3181,22094.0
2022-06-02 09:40:00,208.31,208.4,206.35,206.35,15930.0,193.2624,193.3459,191.444,191.444,15930.0
2022-06-02 09:50:00,206.33,206.42,205.16,205.28,6408.0,191.4254,191.5089,190.3399,190.4513,6408.0
2022-06-02 10:00:00,205.18,205.39,204.5,205.34,19229.0,190.3585,190.5533,189.7276,190.5069,19229.0
2022-06-02 10:10:00,205.31,206.8,205.0,206.16,20089.0,190.4791,191.8615,190.1915,191.2677,20089.0
2022-06-02 10:20:00,206.01,206.15,205.23,205.56,16114.0,191.1285,191.2584,190.4049,190.7111,16114.0
2022-06-02 10:30:00,205.59,205.89,205.46,205.76,5535.0,190.7389,191.0172,190.6183,190.8966,5535.0
2022-06-02 10:40:00,205.8,206.4,205.71,206.4,9456.0,190.9337,191.4904,190.8502,191.4904,9456.0
2022-06-02 10:50:00,206.44,206.44,205.93,206.12,4884.0,191.5275,191.5275,191.0543,191.2306,4884.0
2022-06-02 11:00:00,206.24,206.31,206.03,206.1,8337.0,191.3419,191.4069,191.1471,191.212,8337.0
2022-06-02 11:10:00,206.2,206.93,206.2,206.91,5221.0,191.3048,191.9821,191.3048,191.9635,5221.0
2022-06-02 11:20:00,206.91,206.96,206.45,206.62,8124.0,191.9635,192.0099,191.5368,191.6945,8124.0
2022-06-02 11:30:00,206.56,206.86,206.37,206.82,7326.0,191.6388,191.9171,191.4625,191.88,7326.0
2022-06-02 11:40:00,206.83,207.9,206.8,207.81,11102.0,191.8893,192.882,191.8615,192.7985,11102.0
2022-06-02 11:50:00,207.72,207.98,207.31,207.42,21561.0,192.715,192.9562,192.3346,192.4367,21561.0
2022-06-02 12:00:00,207.45,207.45,207.13,207.31,3710.0,192.4645,192.4645,192.1676,192.3346,3710.0
2022-06-02 12:10:00,207.37,207.37,207.12,207.26,4491.0,192.3903,192.3903,192.1584,192.2882,4491.0
2022-06-02 12:20:00,207.35,207.55,207.12,207.55,9789.0,192.3717,192.5573,192.1584,192.5573,9789.0
2022-06-02 12:30:00,207.59,207.63,207.45,207.55,10487.0,192.5944,192.6315,192.4645,192.5573,10487.0
2022-06-02 12:40:00,207.61,207.88,207.51,207.56,9531.0,192.613,192.8635,192.5202,192.5666,9531.0
2022-06-02 12:50:00,207.6,207.7,207.45,207.5,7315.0,192.6037,192.6965,192.4645,192.5109,7315.0
2022-06-02 13:00:00,207.48,207.67,207.37,207.51,20796.0,192.4924,192.6686,192.3903,192.5202,20796.0
2022-06-02 13:10:00,207.46,207.5,207.24,207.25,10809.0,192.4738,192.5109,192.2697,192.279,10809.0
2022-06-02 13:20:00,207.06,207.16,206.71,206.92,12279.0,192.1027,192.1955,191.778,191.9728,12279.0
2022-06-02 13:30:00,206.9,207.05,206.61,206.68,15736.0,191.9543,192.0934,191.6852,191.7501,15736.0
2022-06-02 13:40:00,206.63,207.09,206.61,206.84,20330.0,191.7038,192.1305,191.6852,191.8986,20330.0
2022-06-02 13:50:00,206.84,206.96,206.36,206.74,8772.0,191.8986,192.0099,191.4533,191.8058,8772.0
2022-06-02 14:00:00,206.65,206.87,206.53,206.83,9649.0,191.7223,191.9264,191.611,191.8893,9649.0
2022-06-02 14:10:00,206.79,207.09,206.69,207.09,6396.0,191.8522,192.1305,191.7594,192.1305,6396.0
2022-06-02 14:20:00,207.03,207.06,206.73,206.89,9877.0,192.0749,192.1027,191.7965,191.945,9877.0
2022-06-02 14:30:00,206.97,207.27,206.91,206.95,8930.0,192.0192,192.2975,191.9635,192.0006,8930.0
2022-06-02 14:40:00,206.9,207.22,206.9,207.09,7816.0,191.9543,192.2511,191.9543,192.1305,7816.0
2022-06-02 14:50:00,207.02,207.54,207.02,207.19,14158.0,192.0656,192.548,192.0656,192.2233,14158.0
2022-06-02 15:00:00,207.18,207.83,207.18,207.73,12665.0,192.214,192.8171,192.214,192.7243,12665.0
2022-06-02 15:10:00,207.71,207.84,207.56,207.84,9318.0,192.7057,192.8264,192.5666,192.8264,9318.0
2022-06-02 15:20:00,207.86,208.18,207.81,208.1,17341.0,192.8449,193.1418,192.7985,193.0676,17341.0
2022-06-02 15:30:00,208.13,208.49,208.03,208.43,24619.0,193.0954,193.4294,193.0026,193.3737,24619.0
2022-06-02 15:40:00,208.47,208.71,208.36,208.5,33572.0,193.4108,193.6335,193.3088,193.4387,33572.0
2022-06-02 15:50:00,208.57,209.24,208.33,209.23,76921.0,193.5036,194.1252,193.281,194.1159,76921.0
2022-06-03 09:30:00,208.35,209.94,208.35,209.13,18084.0,193.2995,194.7747,193.2995,194.0232,18084.0
2022-06-03 09:40:00,209.05,209.11,208.04,208.31,9595.0,193.9489,194.0046,193.0119,193.2624,9595.0
2022-06-03 09:50:00,208.42,208.59,207.8,207.84,7667.0,193.3645,193.5222,192.7892,192.8264,7667.0
2022-06-03 10:00:00,207.69,208.93,207.59,208.76,16459.0,192.6872,193.8376,192.5944,193.6799,16459.0
2022-06-03 10:10:00,208.78,208.83,208.34,208.47,5241.0,193.6984,193.7448,193.2902,193.4108,5241.0
2022-06-03 10:20:00,208.38,208.85,208.24,208.56,11245.0,193.3273,193.7634,193.1975,193.4943,11245.0
2022-06-03 10:30:00,208.4,208.43,207.52,207.61,9296.0,193.3459,193.3737,192.5295,192.613,9296.0
2022-06-03 10:40:00,207.57,207.82,207.32,207.65,4989.0,192.5759,192.8078,192.3439,192.6501,4989.0
2022-06-03 10:50:00,207.72,208.05,207.71,207.99,2526.0,192.715,193.0212,192.7057,192.9655,2526.0
2022-06-03 11:00:00,208.21,208.42,207.71,207.72,6691.0,193.1696,193.3645,192.7057,192.715,6691.0
2022-06-03 11:10:00,207.77,207.81,207.54,207.71,10851.0,192.7614,192.7985,192.548,192.7057,10851.0
2022-06-03 11:20:00,207.83,208.07,207.52,207.61,4570.0,192.8171,193.0397,192.5295,192.613,4570.0
2022-06-03 11:30:00,207.85,207.86,207.55,207.84,4719.0,192.8356,192.8449,192.5573,192.8264,4719.0
2022-06-03 11:40:00,207.78,207.99,207.37,207.5,7300.0,192.7707,192.9655,192.3903,192.5109,7300.0
2022-06-03 11:50:00,207.5,207.75,207.28,207.64,6807.0,192.5109,192.7429,192.3068,192.6408,6807.0
2022-06-03 12:00:00,207.72,208.13,207.72,207.95,4618.0,192.715,193.0954,192.715,192.9284,4618.0
2022-06-03 12:10:00,207.96,208.33,207.93,208.11,5418.0,192.9377,193.281,192.9099,193.0768,5418.0
2022-06-03 12:20:00,208.03,208.55,208.03,208.5,5129.0,193.0026,193.4851,193.0026,193.4387,5129.0
2022-06-03 12:30:00,208.55,208.94,208.5,208.94,5051.0,193.4851,193.8469,193.4387,193.8469,5051.0
2022-06-03 12:40:00,208.93,208.97,208.61,208.62,2600.0,193.8376,193.8747,193.5407,193.55,2600.0
2022-06-03 12:50:00,208.59,208.96,208.58,208.76,3160.0,193.5222,193.8654,193.5129,193.6799,3160.0
2022-06-03 13:00:00,208.82,209.15,208.81,209.07,4866.0,193.7356,194.0417,193.7263,193.9675,4866.0
2022-06-03 13:10:00,209.03,209.22,208.68,208.8,9417.0,193.9304,194.1067,193.6057,193.717,9417.0
2022-06-03 13:20:00,208.7,209.2,208.7,209.1,5942.0,193.6242,194.0881,193.6242,193.9953,5942.0
2022-06-03 13:30:00,209.03,209.33,209.01,209.29,12125.0,193.9304,194.2087,193.9118,194.1716,12125.0
2022-06-03 13:40:00,209.19,209.31,209.0,209.14,9527.0,194.0788,194.1902,193.9026,194.0324,9527.0
2022-06-03 13:50:00,209.24,209.24,208.9,208.9,6145.0,194.1252,194.1252,193.8098,193.8098,6145.0
2022-06-03 14:00:00,208.95,208.95,208.7,208.7,8345.0,193.8562,193.8562,193.6242,193.6242,8345.0
2022-06-03 14:10:00,208.79,209.02,208.79,209.0,4871.0,193.7077,193.9211,193.7077,193.9026,4871.0
2022-06-03 14:20:00,208.92,209.11,208.83,209.11,8017.0,193.8283,194.0046,193.7448,194.0046,8017.0
2022-06-03 14:30:00,209.13,209.14,208.73,208.76,4607.0,194.0232,194.0324,193.6521,193.6799,4607.0
2022-06-03 14:40:00,208.72,209.0,208.72,209.0,6686.0,193.6428,193.9026,193.6428,193.9026,6686.0
2022-06-03 14:50:00,208.89,209.05,208.84,209.0,8567.0,193.8005,193.9489,193.7541,193.9026,8567.0
2022-06-03 15:00:00,209.0,209.0,208.67,208.83,7918.0,193.9026,193.9026,193.5964,193.7448,7918.0
2022-06-03 15:10:00,208.84,208.84,208.62,208.72,6026.0,193.7541,193.7541,193.55,193.6428,6026.0
2022-06-03 15:20:00,208.82,209.03,208.73,209.03,11111.0,193.7356,193.9304,193.6521,193.9304,11111.0
2022-06-03 15:30:00,209.01,209.01,208.57,208.71,13501.0,193.9118,193.9118,193.5036,193.6335,13501.0
2022-06-03 15:40:00,208.7,208.86,208.44,208.64,19546.0,193.6242,193.7727,193.383,193.5686,19546.0
2022-06-03 15:50:00,208.65,209.26,208.53,209.18,79778.0,193.5778,194.1438,193.4665,194.0696,79778.0
2022-06-06 09:30:00,210.06,210.8,209.54,210.59,24441.0,194.886,195.5725,194.4036,195.3777,24441.0
2022-06-06 09:40:00,210.62,211.4,210.51,211.05,17505.0,195.4055,196.1292,195.3035,195.8045,17505.0
2022-06-06 09:50:00,210.98,211.57,210.85,211.1,10057.0,195.7395,196.2869,195.6189,195.8509,10057.0
2022-06-06 10:00:00,211.25,211.73,211.01,211.73,13934.0,195.99,196.4354,195.7674,196.4354,13934.0
2022-06-06 10:10:00,211.65,211.95,211.48,211.83,15970.0,196.3611,196.6395,196.2034,196.5281,15970.0
2022-06-06 10:20:00,211.84,211.98,211.29,211.36,8534.0,196.5374,196.6673,196.0271,196.0921,8534.0
2022-06-06 10:30:00,211.35,211.47,210.77,210.86,8746.0,196.0828,196.1941,195.5447,195.6282,8746.0
2022-06-06 10:40:00,210.8,211.31,210.71,211.31,5404.0,195.5725,196.0457,195.489,196.0457,5404.0
2022-06-06 10:50:00,211.13,211.49,211.05,211.3,4681.0,195.8787,196.2127,195.8045,196.0364,4681.0
2022-06-06 11:00:00,211.29,211.35,211.21,211.22,3730.0,196.0271,196.0828,195.9529,195.9622,3730.0
2022-06-06 11:10:00,211.16,211.28,210.56,210.56,14839.0,195.9065,196.0179,195.3499,195.3499,14839.0
2022-06-06 11:20:00,210.48,210.68,210.38,210.66,6200.0,195.2756,195.4612,195.1829,195.4426,6200.0
2022-06-06 11:30:00,210.59,210.81,210.39,210.39,3612.0,195.3777,195.5818,195.1921,195.1921,3612.0
2022-06-06 11:40:00,210.4,210.63,210.33,210.46,4593.0,195.2014,195.4148,195.1365,195.2571,4593.0
2022-06-06 11:50:00,210.46,210.91,210.46,210.77,7171.0,195.2571,195.6746,195.2571,195.5447,7171.0
2022-06-06 12:00:00,210.74,210.9,210.39,210.45,4106.0,195.5169,195.6653,195.1921,195.2478,4106.0
2022-06-06 12:10:00,210.27,210.55,210.26,210.44,5974.0,195.0808,195.3406,195.0715,195.2385,5974.0
2022-06-06 12:20:00,210.48,210.48,210.11,210.11,1367.0,195.2756,195.2756,194.9324,194.9324,1367.0
2022-06-06 12:30:00,210.13,210.21,210.07,210.19,5006.0,194.9509,195.0252,194.8953,195.0066,5006.0
2022-06-06 12:40:00,210.2,210.3,210.13,210.25,3278.0,195.0159,195.1087,194.9509,195.0623,3278.0
2022-06-06 12:50:00,210.2,210.52,210.06,210.52,12981.0,195.0159,195.3128,194.886,195.3128,12981.0
2022-06-06 13:00:00,210.55,210.7,210.51,210.7,4887.0,195.3406,195.4798,195.3035,195.4798,4887.0
2022-06-06 13:10:00,210.7,210.83,210.65,210.83,11534.0,195.4798,195.6004,195.4334,195.6004,11534.0
2022-06-06 13:20:00,210.85,210.9,210.53,210.56,6101.0,195.6189,195.6653,195.322,195.3499,6101.0
2022-06-06 13:30:00,210.54,211.24,210.54,211.13,8101.0,195.3313,195.9807,195.3313,195.8787,8101.0
2022-06-06 13:40:00,211.18,211.41,211.08,211.08,8464.0,195.9251,196.1385,195.8323,195.8323,8464.0
2022-06-06 13:50:00,210.97,211.13,210.89,211.03,8468.0,195.7303,195.8787,195.656,195.7859,8468.0
2022-06-06 14:00:00,210.94,211.16,210.88,211.05,4166.0,195.7024,195.9065,195.6468,195.8045,4166.0
2022-06-06 14:10:00,210.93,210.96,210.67,210.8,4088.0,195.6931,195.721,195.4519,195.5725,4088.0
2022-06-06 14:20:00,210.85,211.0,210.51,210.73,6465.0,195.6189,195.7581,195.3035,195.5076,6465.0
2022-06-06 14:30:00,210.65,210.76,210.49,210.76,6197.0,195.4334,195.5354,195.2849,195.5354,6197.0
2022-06-06 14:40:00,210.7,210.9,210.66,210.81,5157.0,195.4798,195.6653,195.4426,195.5818,5157.0
2022-06-06 14:50:00,210.75,210.96,210.53,210.96,5116.0,195.5261,195.721,195.322,195.721,5116.0
2022-06-06 15:00:00,210.88,211.02,210.69,210.8,3823.0,195.6468,195.7766,195.4705,195.5725,3823.0
2022-06-06 15:10:00,210.71,211.03,210.7,210.84,5217.0,195.489,195.7859,195.4798,195.6096,5217.0
2022-06-06 15:20:00,210.69,210.96,210.65,210.77,7390.0,195.4705,195.721,195.4334,195.5447,7390.0
2022-06-06 15:30:00,210.78,210.87,210.59,210.84,27788.0,195.554,195.6375,195.3777,195.6096,27788.0
2022-06-06 15:40:00,210.76,211.08,210.68,210.91,22454.0,195.5354,195.8323,195.4612,195.6746,22454.0
2022-06-06 15:50:00,210.93,211.54,210.93,211.49,55004.0,195.6931,196.2591,195.6931,196.2127,55004.0
2022-06-07 09:30:00,209.15,211.7,209.15,210.5,29440.0,194.0417,196.4075,194.0417,195.2942,29440.0
2022-06-07 09:40:00,210.43,210.58,210.06,210.14,3916.0,195.2293,195.3684,194.886,194.9602,3916.0
2022-06-07 09:50:00,210.02,210.17,209.42,209.5,8302.0,194.8489,194.988,194.2922,194.3664,8302.0
2022-06-07 10:00:00,209.44,210.31,209.27,210.23,8726.0,194.3108,195.1179,194.1531,195.0437,8726.0
2022-06-07 10:10:00,210.22,210.47,210.03,210.24,11141.0,195.0344,195.2664,194.8582,195.053,11141.0
2022-06-07 10:20:00,210.25,210.41,209.84,210.17,4983.0,195.0623,195.2107,194.6819,194.988,4983.0
2022-06-07 10:30:00,210.26,211.13,210.25,210.95,17588.0,195.0715,195.8787,195.0623,195.7117,17588.0
2022-06-07 10:40:00,210.87,211.08,210.46,210.53,15214.0,195.6375,195.8323,195.2571,195.322,15214.0
2022-06-07 10:50:00,210.6,210.96,210.6,210.71,20825.0,195.387,195.721,195.387,195.489,20825.0
2022-06-07 11:00:00,210.81,210.88,210.53,210.86,4524.0,195.5818,195.6468,195.322,195.6282,4524.0
2022-06-07 11:10:00,211.04,211.12,210.75,210.75,3666.0,195.7952,195.8694,195.5261,195.5261,3666.0
2022-06-07 11:20:00,210.84,210.86,210.45,210.49,7440.0,195.6096,195.6282,195.2478,195.2849,7440.0
2022-06-07 11:30:00,210.53,211.2,210.45,211.06,7436.0,195.322,195.9436,195.2478,195.8138,7436.0
2022-06-07 11:40:00,211.04,211.1,210.53,210.53,7387.0,195.7952,195.8509,195.322,195.322,7387.0
2022-06-07 11:50:00,210.49,210.51,210.05,210.06,7449.0,195.2849,195.3035,194.8767,194.886,7449.0
2022-06-07 12:00:00,210.12,210.62,210.06,210.54,6970.0,194.9417,195.4055,194.886,195.3313,6970.0
2022-06-07 12:10:00,210.6,210.6,209.8,209.8,14881.0,195.387,195.387,194.6448,194.6448,14881.0
2022-06-07 12:20:00,209.75,210.11,209.72,210.11,3927.0,194.5984,194.9324,194.5705,194.9324,3927.0
2022-06-07 12:30:00,210.06,210.47,209.93,210.12,24451.0,194.886,195.2664,194.7654,194.9417,24451.0
2022-06-07 12:40:00,210.12,210.23,209.92,210.03,13359.0,194.9417,195.0437,194.7561,194.8582,13359.0
2022-06-07 12:50:00,210.0,210.01,209.69,209.78,9658.0,194.8303,194.8396,194.5427,194.6262,9658.0
2022-06-07 13:00:00,209.75,210.08,209.66,209.99,4168.0,194.5984,194.9045,194.5149,194.821,4168.0
2022-06-07 13:10:00,210.03,210.47,209.9,210.47,19073.0,194.8582,195.2664,194.7375,195.2664,19073.0
2022-06-07 13:20:00,210.35,210.85,210.35,210.61,3825.0,195.155,195.6189,195.155,195.3963,3825.0
2022-06-07 13:30:00,210.71,210.71,210.28,210.28,5571.0,195.489,195.489,195.0901,195.0901,5571.0
2022-06-07 13:40:00,210.31,210.36,210.12,210.16,8139.0,195.1179,195.1643,194.9417,194.9788,8139.0
2022-06-07 13:50:00,210.19,210.38,210.09,210.26,5793.0,195.0066,195.1829,194.9138,195.0715,5793.0
2022-06-07 14:00:00,210.3,210.66,210.29,210.59,6331.0,195.1087,195.4426,195.0994,195.3777,6331.0
2022-06-07 14:10:00,210.65,210.75,210.48,210.61,8204.0,195.4334,195.5261,195.2756,195.3963,8204.0
2022-06-07 14:20:00,210.58,210.71,210.44,210.65,7257.0,195.3684,195.489,195.2385,195.4334,7257.0
2022-06-07 14:30:00,210.55,210.67,210.47,210.63,5726.0,195.3406,195.4519,195.2664,195.4148,5726.0
2022-06-07 14:40:00,210.57,210.7,209.98,210.11,6099.0,195.3591,195.4798,194.8118,194.9324,6099.0
2022-06-07 14:50:00,210.12,210.27,210.03,210.23,8155.0,194.9417,195.0808,194.8582,195.0437,8155.0
2022-06-07 15:00:00,210.25,210.77,210.24,210.61,4535.0,195.0623,195.5447,195.053,195.3963,4535.0
2022-06-07 15:10:00,210.62,210.7,210.53,210.59,7239.0,195.4055,195.4798,195.322,195.3777,7239.0
2022-06-07 15:20:00,210.6,210.96,210.6,210.96,9883.0,195.387,195.721,195.387,195.721,9883.0
2022-06-07 15:30:00,210.91,211.18,210.85,211.08,7164.0,195.6746,195.9251,195.6189,195.8323,7164.0
2022-06-07 15:40:00,211.21,211.75,211.19,211.71,18706.0,195.9529,196.4539,195.9344,196.4168,18706.0
2022-06-07 15:50:00,211.58,211.86,211.49,211.77,83961.0,196.2962,196.556,196.2127,196.4725,83961.0
2022-06-08 09:30:00,210.89,212.12,210.77,210.77,23705.0,195.656,196.7972,195.5447,195.5447,23705.0
2022-06-08 09:40:00,210.35,210.76,209.76,210.74,14036.0,195.155,195.5354,194.6077,195.5169,14036.0
2022-06-08 09:50:00,210.55,211.06,210.07,210.29,13493.0,195.3406,195.8138,194.8953,195.0994,13493.0
2022-06-08 10:00:00,210.29,210.7,210.21,210.62,5586.0,195.0994,195.4798,195.0252,195.4055,5586.0
2022-06-08 10:10:00,210.71,210.81,210.47,210.75,4815.0,195.489,195.5818,195.2664,195.5261,4815.0
2022-06-08 10:20:00,210.84,211.28,210.7,211.03,5107.0,195.6096,196.0179,195.4798,195.7859,5107.0
2022-06-08 10:30:00,210.94,211.0,210.7,210.8,2453.0,195.7024,195.7581,195.4798,195.5725,2453.0
2022-06-08 10:40:00,210.91,211.27,210.84,211.15,4387.0,195.6746,196.0086,195.6096,195.8972,4387.0
2022-06-08 10:50:00,211.2,211.83,211.19,211.41,4978.0,195.9436,196.5281,195.9344,196.1385,4978.0
2022-06-08 11:00:00,211.45,211.6,211.24,211.54,3148.0,196.1756,196.3147,195.9807,196.2591,3148.0
2022-06-08 11:10:00,211.6,211.92,211.48,211.88,2853.0,196.3147,196.6116,196.2034,196.5745,2853.0
2022-06-08 11:20:00,212.01,212.06,211.66,211.8,3144.0,196.6951,196.7415,196.3704,196.5003,3144.0
2022-06-08 11:30:00,211.86,212.0,211.64,211.96,4593.0,196.556,196.6858,196.3519,196.6487,4593.0
2022-06-08 11:40:00,212.01,212.03,211.75,211.76,2809.0,196.6951,196.7137,196.4539,196.4632,2809.0
2022-06-08 11:50:00,211.78,211.78,211.56,211.76,2763.0,196.4817,196.4817,196.2776,196.4632,2763.0
2022-06-08 12:00:00,211.74,211.83,211.44,211.56,4519.0,196.4446,196.5281,196.1663,196.2776,4519.0
2022-06-08 12:10:00,211.52,211.69,211.51,211.69,2897.0,196.2405,196.3982,196.2312,196.3982,2897.0
2022-06-08 12:20:00,211.64,211.64,211.44,211.44,2332.0,196.3519,196.3519,196.1663,196.1663,2332.0
2022-06-08 12:30:00,211.53,211.54,211.25,211.45,3130.0,196.2498,196.2591,195.99,196.1756,3130.0
2022-06-08 12:40:00,211.38,211.55,211.33,211.5,2475.0,196.1106,196.2684,196.0642,196.222,2475.0
2022-06-08 12:50:00,211.48,211.48,211.2,211.29,6100.0,196.2034,196.2034,195.9436,196.0271,6100.0
2022-06-08 13:00:00,211.18,211.18,210.96,211.03,2568.0,195.9251,195.9251,195.721,195.7859,2568.0
2022-06-08 13:10:00,211.17,211.17,210.89,211.06,3472.0,195.9158,195.9158,195.656,195.8138,3472.0
2022-06-08 13:20:00,211.11,211.25,210.9,211.08,3961.0,195.8601,195.99,195.6653,195.8323,3961.0
2022-06-08 13:30:00,211.04,211.09,210.77,210.86,3571.0,195.7952,195.8416,195.5447,195.6282,3571.0
2022-06-08 13:40:00,210.92,211.18,210.92,211.18,2742.0,195.6839,195.9251,195.6839,195.9251,2742.0
2022-06-08 13:50:00,211.25,211.26,210.91,210.91,2024.0,195.99,195.9993,195.6746,195.6746,2024.0
2022-06-08 14:00:00,210.77,210.89,210.67,210.74,3836.0,195.5447,195.656,195.4519,195.5169,3836.0
2022-06-08 14:10:00,210.68,210.87,210.57,210.76,4037.0,195.4612,195.6375,195.3591,195.5354,4037.0
2022-06-08 14:20:00,210.86,211.03,210.7,210.89,3584.0,195.6282,195.7859,195.4798,195.656,3584.0
2022-06-08 14:30:00,211.0,211.25,210.88,211.25,3341.0,195.7581,195.99,195.6468,195.99,3341.0
2022-06-08 14:40:00,211.29,211.75,211.18,211.18,18255.0,196.0271,196.4539,195.9251,195.9251,18255.0
2022-06-08 14:50:00,211.12,211.17,210.93,211.05,2701.0,195.8694,195.9158,195.6931,195.8045,2701.0
2022-06-08 15:00:00,211.02,211.05,210.9,210.99,3754.0,195.7766,195.8045,195.6653,195.7488,3754.0
2022-06-08 15:10:00,210.99,211.13,210.95,211.09,5545.0,195.7488,195.8787,195.7117,195.8416,5545.0
2022-06-08 15:20:00,211.17,211.45,211.14,211.45,5989.0,195.9158,196.1756,195.888,196.1756,5989.0
2022-06-08 15:30:00,211.43,211.43,211.09,211.09,10250.0,196.157,196.157,195.8416,195.8416,10250.0
2022-06-08 15:40:00,211.07,211.1,210.34,210.55,23040.0,195.823,195.8509,195.1458,195.3406,23040.0
2022-06-08 15:50:00,210.57,210.67,210.09,210.55,69639.0,195.3591,195.4519,194.9138,195.3406,69639.0
2022-06-09 09:30:00,210.96,211.5,210.37,211.35,10952.0,195.721,196.222,195.1736,196.0828,10952.0
2022-06-09 09:40:00,211.73,211.82,211.21,211.62,9392.0,196.4354,196.5189,195.9529,196.3333,9392.0
2022-06-09 09:50:00,211.7,212.68,211.63,212.66,6905.0,196.4075,197.3167,196.3426,197.2982,6905.0
2022-06-09 10:00:00,212.71,212.75,211.63,211.71,9034.0,197.3446,197.3817,196.3426,196.4168,9034.0
2022-06-09 10:10:00,211.7,211.7,211.0,211.68,4663.0,196.4075,196.4075,195.7581,196.389,4663.0
2022-06-09 10:20:00,211.84,211.84,210.75,211.05,7086.0,196.5374,196.5374,195.5261,195.8045,7086.0
2022-06-09 10:30:00,211.28,211.51,211.01,211.27,3710.0,196.0179,196.2312,195.7674,196.0086,3710.0
2022-06-09 10:40:00,211.15,211.18,210.86,210.96,3640.0,195.8972,195.9251,195.6282,195.721,3640.0
2022-06-09 10:50:00,210.94,211.01,210.4,210.77,3118.0,195.7024,195.7674,195.2014,195.5447,3118.0
2022-06-09 11:00:00,210.67,210.83,210.35,210.53,6009.0,195.4519,195.6004,195.155,195.322,6009.0
2022-06-09 11:10:00,210.46,210.98,210.46,210.98,2514.0,195.2571,195.7395,195.2571,195.7395,2514.0
2022-06-09 11:20:00,211.04,211.12,210.74,210.96,4789.0,195.7952,195.8694,195.5169,195.721,4789.0
2022-06-09 11:30:00,210.92,210.99,210.54,210.91,4300.0,195.6839,195.7488,195.3313,195.6746,4300.0
2022-06-09 11:40:00,211.01,211.48,210.87,211.05,6073.0,195.7674,196.2034,195.6375,195.8045,6073.0
2022-06-09 11:50:00,211.03,211.24,211.0,211.22,2456.0,195.7859,195.9807,195.7581,195.9622,2456.0
2022-06-09 12:00:00,211.03,211.21,210.91,211.0,1924.0,195.7859,195.9529,195.6746,195.7581,1924.0
2022-06-09 12:10:00,210.98,210.98,210.74,210.94,2020.0,195.7395,195.7395,195.5169,195.7024,2020.0
2022-06-09 12:20:00,210.84,211.08,210.76,211.08,1500.0,195.6096,195.8323,195.5354,195.8323,1500.0
2022-06-09 12:30:00,211.08,211.3,210.99,211.17,2861.0,195.8323,196.0364,195.7488,195.9158,2861.0
2022-06-09 12:40:00,211.37,211.58,211.27,211.38,6297.0,196.1014,196.2962,196.0086,196.1106,6297.0
2022-06-09 12:50:00,211.44,211.65,211.34,211.65,2509.0,196.1663,196.3611,196.0735,196.3611,2509.0
2022-06-09 13:00:00,211.8,212.34,211.78,212.18,17998.0,196.5003,197.0013,196.4817,196.8528,17998.0
2022-06-09 13:10:00,212.11,212.25,212.09,212.1,3121.0,196.7879,196.9178,196.7693,196.7786,3121.0
2022-06-09 13:20:00,212.06,212.06,211.75,211.79,1291.0,196.7415,196.7415,196.4539,196.491,1291.0
2022-06-09 13:30:00,211.76,211.77,211.61,211.7,3368.0,196.4632,196.4725,196.324,196.4075,3368.0
2022-06-09 13:40:00,211.85,212.2,211.65,212.02,6077.0,196.5467,196.8714,196.3611,196.7044,6077.0
2022-06-09 13:50:00,212.07,212.21,211.91,212.21,3683.0,196.7508,196.8807,196.6023,196.8807,3683.0
2022-06-09 14:00:00,212.2,212.2,211.87,212.06,4945.0,196.8714,196.8714,196.5652,196.7415,4945.0
2022-06-09 14:10:00,212.03,212.03,211.84,211.88,2956.0,196.7137,196.7137,196.5374,196.5745,2956.0
2022-06-09 14:20:00,212.0,212.0,211.7,211.87,3476.0,196.6858,196.6858,196.4075,196.5652,3476.0
2022-06-09 14:30:00,211.78,211.78,211.49,211.58,5866.0,196.4817,196.4817,196.2127,196.2962,5866.0
2022-06-09 14:40:00,211.64,211.74,211.48,211.63,6329.0,196.3519,196.4446,196.2034,196.3426,6329.0
2022-06-09 14:50:00,211.7,211.84,211.64,211.66,6973.0,196.4075,196.5374,196.3519,196.3704,6973.0
2022-06-09 15:00:00,211.64,211.64,211.43,211.49,8856.0,196.3519,196.3519,196.157,196.2127,8856.0
2022-06-09 15:10:00,211.5,211.58,211.3,211.52,19612.0,196.222,196.2962,196.0364,196.2405,19612.0
2022-06-09 15:20:00,211.51,211.57,210.96,210.97,15812.0,196.2312,196.2869,195.721,195.7303,15812.0
2022-06-09 15:30:00,210.95,211.01,210.74,210.77,22244.0,195.7117,195.7674,195.5169,195.5447,22244.0
2022-06-09 15:40:00,210.71,210.72,209.78,209.85,24808.0,195.489,195.4983,194.6262,194.6912,24808.0
2022-06-09 15:50:00,209.78,210.18,209.36,209.44,74025.0,194.6262,194.9973,194.2366,194.3108,74025.0
2022-06-10 09:30:00,207.65,208.3,206.78,208.0,29123.0,192.6501,193.2531,191.8429,192.9748,29123.0
2022-06-10 09:40:00,207.93,209.2,207.07,209.2,17706.0,192.9099,194.0881,192.112,194.0881,17706.0
2022-06-10 09:50:00,209.04,209.82,208.9,209.82,9686.0,193.9397,194.6633,193.8098,194.6633,9686.0
2022-06-10 10:00:00,209.75,209.83,208.87,209.58,27675.0,194.5984,194.6726,193.7819,194.4407,27675.0
2022-06-10 10:10:00,209.71,210.37,209.5,209.85,10448.0,194.5613,195.1736,194.3664,194.6912,10448.0
2022-06-10 10:20:00,209.62,210.36,209.62,210.36,6398.0,194.4778,195.1643,194.4778,195.1643,6398.0
2022-06-10 10:30:00,210.36,211.83,210.13,211.46,15903.0,195.1643,196.5281,194.9509,196.1849,15903.0
2022-06-10 10:40:00,211.46,211.97,211.24,211.62,12939.0,196.1849,196.658,195.9807,196.3333,12939.0
2022-06-10 10:50:00,211.75,212.55,211.56,212.33,12340.0,196.4539,197.1961,196.2776,196.992,12340.0
2022-06-10 11:00:00,212.22,212.9,212.15,212.76,37946.0,196.89,197.5208,196.825,197.3909,37946.0
2022-06-10 11:10:00,212.77,213.4,212.77,213.2,24040.0,197.4002,197.9847,197.4002,197.7992,24040.0
2022-06-10 11:20:00,213.14,213.55,213.08,213.44,14841.0,197.7435,198.1239,197.6878,198.0218,14841.0
2022-06-10 11:30:00,213.43,213.9,213.34,213.38,21301.0,198.0125,198.4486,197.9291,197.9662,21301.0
2022-06-10 11:40:00,213.31,213.57,212.8,212.8,18851.0,197.9012,198.1424,197.4281,197.4281,18851.0
2022-06-10 11:50:00,212.89,212.89,212.26,212.3,25715.0,197.5116,197.5116,196.9271,196.9642,25715.0
2022-06-10 12:00:00,212.35,213.25,212.26,213.25,9189.0,197.0106,197.8456,196.9271,197.8456,9189.0
2022-06-10 12:10:00,213.2,213.23,212.44,212.56,11406.0,197.7992,197.827,197.0941,197.2054,11406.0
2022-06-10 12:20:00,212.6,212.64,212.08,212.32,11112.0,197.2425,197.2796,196.7601,196.9827,11112.0
2022-06-10 12:30:00,212.63,213.02,212.4,213.02,10935.0,197.2703,197.6322,197.057,197.6322,10935.0
2022-06-10 12:40:00,213.0,213.03,212.43,212.46,4421.0,197.6136,197.6414,197.0848,197.1126,4421.0
2022-06-10 12:50:00,212.39,212.52,212.26,212.52,5036.0,197.0477,197.1683,196.9271,197.1683,5036.0
2022-06-10 13:00:00,212.52,212.52,212.24,212.42,3906.0,197.1683,197.1683,196.9085,197.0755,3906.0
2022-06-10 13:10:00,212.44,212.44,211.86,212.32,9145.0,197.0941,197.0941,196.556,196.9827,9145.0
2022-06-10 13:20:00,212.34,212.78,212.34,212.74,3492.0,197.0013,197.4095,197.0013,197.3724,3492.0
2022-06-10 13:30:00,212.7,212.97,212.56,212.78,6307.0,197.3353,197.5858,197.2054,197.4095,6307.0
2022-06-10 13:40:00,212.77,212.86,212.54,212.86,8102.0,197.4002,197.4837,197.1868,197.4837,8102.0
2022-06-10 13:50:00,212.81,213.07,212.49,212.67,7371.0,197.4373,197.6786,197.1405,197.3074,7371.0
2022-06-10 14:00:00,212.77,212.92,212.36,212.86,5600.0,197.4002,197.5394,197.0198,197.4837,5600.0
2022-06-10 14:10:00,212.9,213.15,212.85,213.08,5661.0,197.5208,197.7528,197.4744,197.6878,5661.0
2022-06-10 14:20:00,213.14,213.35,213.05,213.24,5582.0,197.7435,197.9383,197.66,197.8363,5582.0
2022-06-10 14:30:00,213.37,213.38,212.98,213.08,7213.0,197.9569,197.9662,197.5951,197.6878,7213.0
2022-06-10 14:40:00,212.94,213.21,212.8,213.04,10691.0,197.5579,197.8084,197.4281,197.6507,10691.0
2022-06-10 14:50:00,213.03,213.91,212.95,213.86,18004.0,197.6414,198.4579,197.5672,198.4115,18004.0
2022-06-10 15:00:00,213.85,213.9,213.31,213.5,15566.0,198.4022,198.4486,197.9012,198.0775,15566.0
2022-06-10 15:10:00,213.52,214.06,213.45,214.05,14514.0,198.096,198.597,198.0311,198.5878,14514.0
2022-06-10 15:20:00,214.03,214.43,213.53,214.18,16084.0,198.5692,198.9403,198.1053,198.7084,16084.0
2022-06-10 15:30:00,214.12,214.43,213.52,214.24,58553.0,198.6527,198.9403,198.096,198.764,58553.0
2022-06-10 15:40:00,214.21,214.58,213.93,214.09,68641.0,198.7362,199.0795,198.4764,198.6249,68641.0
2022-06-10 15:50:00,214.0,214.53,213.26,213.28,120810.0,198.5414,199.0331,197.8548,197.8734,120810.0
2022-06-13 09:30:00,211.15,212.3,210.82,211.15,35846.0,195.8972,196.9642,195.5911,195.8972,35846.0
2022-06-13 09:40:00,211.49,211.98,211.21,211.76,14097.0,196.2127,196.6673,195.9529,196.4632,14097.0
2022-06-13 09:50:00,211.88,212.82,211.65,211.73,20785.0,196.5745,197.4466,196.3611,196.4354,20785.0
2022-06-13 10:00:00,211.78,211.78,209.96,209.96,19057.0,196.4817,196.4817,194.7932,194.7932,19057.0
2022-06-13 10:10:00,209.94,210.94,209.93,210.41,19094.0,194.7747,195.7024,194.7654,195.2107,19094.0
2022-06-13 10:20:00,210.2,210.72,210.18,210.61,15517.0,195.0159,195.4983,194.9973,195.3963,15517.0
2022-06-13 10:30:00,210.62,211.37,210.53,211.36,12752.0,195.4055,196.1014,195.322,196.0921,12752.0
2022-06-13 10:40:00,211.55,211.61,209.67,209.84,8409.0,196.2684,196.324,194.5242,194.6819,8409.0
2022-06-13 10:50:00,209.91,210.73,209.64,210.25,13154.0,194.7468,195.5076,194.4963,195.0623,13154.0
2022-06-13 11:00:00,210.2,210.6,209.69,210.0,16522.0,195.0159,195.387,194.5427,194.8303,16522.0
2022-06-13 11:10:00,209.81,210.6,209.55,210.6,15554.0,194.654,195.387,194.4128,195.387,15554.0
2022-06-13 11:20:00,210.54,211.37,210.44,211.14,10658.0,195.3313,196.1014,195.2385,195.888,10658.0
2022-06-13 11:30:00,211.09,211.6,210.64,211.6,12054.0,195.8416,196.3147,195.4241,196.3147,12054.0
2022-06-13 11:40:00,211.65,212.29,211.49,211.98,16862.0,196.3611,196.9549,196.2127,196.6673,16862.0
2022-06-13 11:50:00,212.06,212.12,211.61,212.12,8274.0,196.7415,196.7972,196.324,196.7972,8274.0
2022-06-13 12:00:00,212.14,212.65,212.03,212.59,10727.0,196.8157,197.2889,196.7137,197.2332,10727.0
2022-06-13 12:10:00,212.53,212.87,212.46,212.62,11701.0,197.1776,197.493,197.1126,197.2611,11701.0
2022-06-13 12:20:00,212.81,212.98,212.46,212.52,9104.0,197.4373,197.5951,197.1126,197.1683,9104.0
2022-06-13 12:30:00,212.41,212.85,212.1,212.78,13864.0,197.0662,197.4744,196.7786,197.4095,13864.0
2022-06-13 12:40:00,212.85,212.88,212.58,212.79,12627.0,197.4744,197.5023,197.224,197.4188,12627.0
2022-06-13 12:50:00,212.9,212.97,212.01,212.14,7791.0,197.5208,197.5858,196.6951,196.8157,7791.0
2022-06-13 13:00:00,212.18,212.23,211.57,211.97,10169.0,196.8528,196.8992,196.2869,196.658,10169.0
2022-06-13 13:10:00,212.02,212.28,211.86,212.23,15231.0,196.7044,196.9456,196.556,196.8992,15231.0
2022-06-13 13:20:00,212.25,212.3,211.74,211.78,10104.0,196.9178,196.9642,196.4446,196.4817,10104.0
2022-06-13 13:30:00,211.93,212.1,211.43,211.75,14515.0,196.6209,196.7786,196.157,196.4539,14515.0
2022-06-13 13:40:00,211.86,212.71,211.81,212.7,13929.0,196.556,197.3446,196.5096,197.3353,13929.0
2022-06-13 13:50:00,212.72,212.85,212.14,212.49,8950.0,197.3538,197.4744,196.8157,197.1405,8950.0
2022-06-13 14:00:00,212.28,212.35,211.97,212.19,16453.0,196.9456,197.0106,196.658,196.8621,16453.0
2022-06-13 14:10:00,212.14,212.36,211.92,212.22,20413.0,196.8157,197.0198,196.6116,196.89,20413.0
2022-06-13 14:20:00,212.28,212.84,212.27,212.65,11118.0,196.9456,197.4652,196.9363,197.2889,11118.0
2022-06-13 14:30:00,212.65,212.86,212.22,212.68,9584.0,197.2889,197.4837,196.89,197.3167,9584.0
2022-06-13 14:40:00,212.74,212.83,212.31,212.35,7196.0,197.3724,197.4559,196.9735,197.0106,7196.0
2022-06-13 14:50:00,212.35,212.63,212.32,212.34,11226.0,197.0106,197.2703,196.9827,197.0013,11226.0
2022-06-13 15:00:00,212.34,212.44,211.8,211.92,10700.0,197.0013,197.0941,196.5003,196.6116,10700.0
2022-06-13 15:10:00,211.84,212.03,211.09,211.46,15819.0,196.5374,196.7137,195.8416,196.1849,15819.0
2022-06-13 15:20:00,211.37,211.48,210.75,210.85,18712.0,196.1014,196.2034,195.5261,195.6189,18712.0
2022-06-13 15:30:00,210.81,211.4,210.18,210.87,39402.0,195.5818,196.1292,194.9973,195.6375,39402.0
2022-06-13 15:40:00,210.85,210.86,209.77,210.14,48677.0,195.6189,195.6282,194.6169,194.9602,48677.0
2022-06-13 15:50:00,210.2,210.31,209.4,210.23,128047.0,195.0159,195.1179,194.2737,195.0437,128047.0
2022-06-14 09:30:00,211.53,211.94,210.29,210.6,60496.0,196.2498,196.6302,195.0994,195.387,60496.0
2022-06-14 09:40:00,210.54,211.52,210.18,211.11,18036.0,195.3313,196.2405,194.9973,195.8601,18036.0
2022-06-14 09:50:00,211.0,211.27,210.62,210.91,15059.0,195.7581,196.0086,195.4055,195.6746,15059.0
2022-06-14 10:00:00,210.84,211.22,209.86,210.05,33471.0,195.6096,195.9622,194.7004,194.8767,33471.0
2022-06-14 10:10:00,210.1,210.21,209.42,209.54,52995.0,194.9231,195.0252,194.2922,194.4036,52995.0
2022-06-14 10:20:00,209.57,209.66,208.79,208.91,19443.0,194.4314,194.5149,193.7077,193.8191,19443.0
2022-06-14 10:30:00,208.86,209.75,208.79,209.23,34265.0,193.7727,194.5984,193.7077,194.1159,34265.0
2022-06-14 10:40:00,209.19,209.22,208.0,208.21,15681.0,194.0788,194.1067,192.9748,193.1696,15681.0
2022-06-14 10:50:00,208.29,208.88,208.07,208.48,16924.0,193.2438,193.7912,193.0397,193.4201,16924.0
2022-06-14 11:00:00,208.67,209.23,208.55,208.57,13014.0,193.5964,194.1159,193.4851,193.5036,13014.0
2022-06-14 11:10:00,208.62,208.62,208.14,208.41,6729.0,193.55,193.55,193.1047,193.3552,6729.0
2022-06-14 11:20:00,208.26,208.55,208.02,208.19,10765.0,193.216,193.4851,192.9933,193.1511,10765.0
2022-06-14 11:30:00,208.14,208.23,207.41,207.41,20722.0,193.1047,193.1882,192.4274,192.4274,20722.0
2022-06-14 11:40:00,207.46,207.68,206.65,207.02,11419.0,192.4738,192.6779,191.7223,192.0656,11419.0
2022-06-14 11:50:00,206.9,207.08,206.61,206.84,9378.0,191.9543,192.1213,191.6852,191.8986,9378.0
2022-06-14 12:00:00,206.59,206.63,206.31,206.48,6071.0,191.6666,191.7038,191.4069,191.5646,6071.0
2022-06-14 12:10:00,206.48,206.82,206.36,206.81,19053.0,191.5646,191.88,191.4533,191.8708,19053.0
2022-06-14 12:20:00,206.65,206.93,206.21,206.37,14029.0,191.7223,191.9821,191.3141,191.4625,14029.0
2022-06-14 12:30:00,206.37,206.47,205.9,206.12,13934.0,191.4625,191.5553,191.0265,191.2306,13934.0
2022-06-14 12:40:00,206.1,206.1,205.29,205.4,6655.0,191.212,191.212,190.4606,190.5626,6655.0
2022-06-14 12:50:00,205.42,206.32,205.27,206.31,6050.0,190.5812,191.4162,190.442,191.4069,6050.0
2022-06-14 13:00:00,206.39,206.47,206.1,206.42,3588.0,191.4811,191.5553,191.212,191.5089,3588.0
2022-06-14 13:10:00,206.47,206.79,206.11,206.78,6088.0,191.5553,191.8522,191.2213,191.8429,6088.0
2022-06-14 13:20:00,206.76,206.9,206.4,206.68,3646.0,191.8244,191.9543,191.4904,191.7501,3646.0
2022-06-14 13:30:00,206.58,206.73,205.96,206.05,5281.0,191.6574,191.7965,191.0822,191.1657,5281.0
2022-06-14 13:40:00,206.02,206.38,205.86,206.25,7519.0,191.1378,191.4718,190.9894,191.3512,7519.0
2022-06-14 13:50:00,206.32,206.49,206.12,206.21,5197.0,191.4162,191.5739,191.2306,191.3141,5197.0
2022-06-14 14:00:00,206.3,206.55,206.23,206.41,5788.0,191.3976,191.6295,191.3327,191.4997,5788.0
2022-06-14 14:10:00,206.38,206.39,205.95,206.23,9548.0,191.4718,191.4811,191.0729,191.3327,9548.0
2022-06-14 14:20:00,206.2,206.63,206.2,206.52,6755.0,191.3048,191.7038,191.3048,191.6017,6755.0
2022-06-14 14:30:00,206.5,206.88,206.35,206.74,11320.0,191.5831,191.9357,191.444,191.8058,11320.0
2022-06-14 14:40:00,206.7,206.7,206.24,206.26,9124.0,191.7687,191.7687,191.3419,191.3605,9124.0
2022-06-14 14:50:00,206.18,206.42,205.99,206.08,10900.0,191.2863,191.5089,191.11,191.1935,10900.0
2022-06-14 15:00:00,206.11,206.48,206.04,206.26,12417.0,191.2213,191.5646,191.1564,191.3605,12417.0
2022-06-14 15:10:00,206.21,206.21,205.09,205.21,15670.0,191.3141,191.3141,190.275,190.3863,15670.0
2022-06-14 15:20:00,205.2,206.15,205.2,206.09,15721.0,190.3771,191.2584,190.3771,191.2028,15721.0
2022-06-14 15:30:00,206.07,207.27,206.07,207.15,19562.0,191.1842,192.2975,191.1842,192.1862,19562.0
2022-06-14 15:40:00,207.14,207.28,206.53,207.26,45255.0,192.1769,192.3068,191.611,192.2882,45255.0
2022-06-14 15:50:00,207.22,207.31,206.36,206.83,96423.0,192.2511,192.3346,191.4533,191.8893,96423.0
2022-06-15 09:30:00,207.68,208.28,207.18,208.05,31168.0,192.6779,193.2346,192.214,193.0212,31168.0
2022-06-15 09:40:00,208.26,209.32,207.47,209.02,17211.0,193.216,194.1994,192.4831,193.9211,17211.0
2022-06-15 09:50:00,209.01,210.22,208.59,209.44,15283.0,193.9118,195.0344,193.5222,194.3108,15283.0
2022-06-15 10:00:00,209.29,209.38,208.1,208.1,6043.0,194.1716,194.2551,193.0676,193.0676,6043.0
2022-06-15 10:10:00,208.35,208.52,208.08,208.08,9270.0,193.2995,193.4572,193.049,193.049,9270.0
2022-06-15 10:20:00,207.98,208.14,207.43,207.49,4834.0,192.9562,193.1047,192.446,192.5016,4834.0
2022-06-15 10:30:00,207.59,207.82,207.25,207.54,7348.0,192.5944,192.8078,192.279,192.548,7348.0
2022-06-15 10:40:00,207.48,207.57,206.83,207.32,7201.0,192.4924,192.5759,191.8893,192.3439,7201.0
2022-06-15 10:50:00,207.22,207.43,206.67,206.83,6914.0,192.2511,192.446,191.7409,191.8893,6914.0
2022-06-15 11:00:00,206.75,206.84,206.53,206.76,3204.0,191.8151,191.8986,191.611,191.8244,3204.0
2022-06-15 11:10:00,206.37,206.37,205.7,205.83,4867.0,191.4625,191.4625,190.8409,190.9615,4867.0
2022-06-15 11:20:00,205.76,206.03,205.69,205.71,6829.0,190.8966,191.1471,190.8317,190.8502,6829.0
2022-06-15 11:30:00,205.77,205.94,205.65,205.67,4600.0,190.9059,191.0636,190.7946,190.8131,4600.0
2022-06-15 11:40:00,205.65,205.8,205.39,205.52,6965.0,190.7946,190.9337,190.5533,190.6739,6965.0
2022-06-15 11:50:00,205.48,205.93,205.19,205.93,13997.0,190.6368,191.0543,190.3678,191.0543,13997.0
2022-06-15 12:00:00,205.86,205.87,205.42,205.65,5932.0,190.9894,190.9987,190.5812,190.7946,5932.0
2022-06-15 12:10:00,205.67,206.19,205.64,206.07,4362.0,190.8131,191.2955,190.7853,191.1842,4362.0
2022-06-15 12:20:00,206.09,206.16,205.62,205.86,7040.0,191.2028,191.2677,190.7667,190.9894,7040.0
2022-06-15 12:30:00,205.87,206.22,205.79,205.9,8879.0,190.9987,191.3234,190.9244,191.0265,8879.0
2022-06-15 12:40:00,205.99,206.03,205.56,205.64,4631.0,191.11,191.1471,190.7111,190.7853,4631.0
2022-06-15 12:50:00,205.66,205.79,205.37,205.39,14406.0,190.8038,190.9244,190.5348,190.5533,14406.0
2022-06-15 13:00:00,205.47,205.54,205.26,205.28,4233.0,190.6276,190.6925,190.4327,190.4513,4233.0
2022-06-15 13:10:00,205.25,205.79,205.21,205.79,14158.0,190.4234,190.9244,190.3863,190.9244,14158.0
2022-06-15 13:20:00,205.79,206.14,205.56,206.14,4344.0,190.9244,191.2492,190.7111,191.2492,4344.0
2022-06-15 13:30:00,206.11,206.18,205.91,205.91,6696.0,191.2213,191.2863,191.0358,191.0358,6696.0
2022-06-15 13:40:00,205.91,205.91,205.57,205.57,5733.0,191.0358,191.0358,190.7203,190.7203,5733.0
2022-06-15 13:50:00,205.5,206.41,205.42,206.41,12355.0,190.6554,191.4997,190.5812,191.4997,12355.0
2022-06-15 14:00:00,205.88,206.86,205.61,206.21,17787.0,191.0079,191.9171,190.7574,191.3141,17787.0
2022-06-15 14:10:00,206.17,206.38,205.81,205.94,18718.0,191.277,191.4718,190.943,191.0636,18718.0
2022-06-15 14:20:00,205.97,206.1,205.37,205.37,6000.0,191.0914,191.212,190.5348,190.5348,6000.0
2022-06-15 14:30:00,205.38,206.93,204.79,206.45,56576.0,190.5441,191.9821,189.9967,191.5368,56576.0
2022-06-15 14:40:00,206.34,207.98,206.32,207.15,12015.0,191.4347,192.9562,191.4162,192.1862,12015.0
2022-06-15 14:50:00,207.12,207.55,206.41,206.48,7682.0,192.1584,192.5573,191.4997,191.5646,7682.0
2022-06-15 15:00:00,206.47,207.05,206.46,206.69,7564.0,191.5553,192.0934,191.546,191.7594,7564.0
2022-06-15 15:10:00,206.59,206.8,206.3,206.53,10483.0,191.6666,191.8615,191.3976,191.611,10483.0
2022-06-15 15:20:00,206.61,207.81,206.61,207.74,17896.0,191.6852,192.7985,191.6852,192.7336,17896.0
2022-06-15 15:30:00,207.82,208.5,207.3,207.35,21664.0,192.8078,193.4387,192.3254,192.3717,21664.0
2022-06-15 15:40:00,207.23,207.24,206.23,206.83,34124.0,192.2604,192.2697,191.3327,191.8893,34124.0
2022-06-15 15:50:00,206.79,206.79,205.72,206.25,69089.0,191.8522,191.8522,190.8595,191.3512,69089.0
2022-06-16 09:30:00,204.0,205.13,203.63,203.78,28665.0,189.2637,190.3121,188.9205,189.0596,28665.0
2022-06-16 09:40:00,203.49,204.61,202.96,204.4,12702.0,188.7906,189.8297,188.2989,189.6348,12702.0
2022-06-16 09:50:00,204.31,205.84,204.3,205.46,10626.0,189.5513,190.9708,189.5421,190.6183,10626.0
2022-06-16 10:00:00,205.64,206.39,204.99,205.71,11619.0,190.7853,191.4811,190.1822,190.8502,11619.0
2022-06-16 10:10:00,205.72,205.79,205.31,205.41,16340.0,190.8595,190.9244,190.4791,190.5719,16340.0
2022-06-16 10:20:00,205.5,205.98,205.49,205.85,7017.0,190.6554,191.1007,190.6461,190.9801,7017.0
2022-06-16 10:30:00,205.68,206.05,205.59,205.7,8749.0,190.8224,191.1657,190.7389,190.8409,8749.0
2022-06-16 10:40:00,205.58,205.69,204.99,205.2,15041.0,190.7296,190.8317,190.1822,190.3771,15041.0
2022-06-16 10:50:00,205.01,205.01,204.67,204.71,10306.0,190.2008,190.2008,189.8853,189.9225,10306.0
2022-06-16 11:00:00,204.74,204.98,204.64,204.81,4554.0,189.9503,190.1729,189.8575,190.0152,4554.0
2022-06-16 11:10:00,204.76,205.21,204.7,204.96,5990.0,189.9688,190.3863,189.9132,190.1544,5990.0
2022-06-16 11:20:00,204.76,204.84,204.29,204.59,8422.0,189.9688,190.0431,189.5328,189.8111,8422.0
2022-06-16 11:30:00,204.21,204.35,204.1,204.25,10034.0,189.4586,189.5885,189.3565,189.4957,10034.0
2022-06-16 11:40:00,204.19,204.28,203.89,204.11,8116.0,189.44,189.5235,189.1617,189.3658,8116.0
2022-06-16 11:50:00,204.06,204.4,203.95,204.4,4842.0,189.3194,189.6348,189.2174,189.6348,4842.0
2022-06-16 12:00:00,204.37,204.71,204.18,204.18,12073.0,189.607,189.9225,189.4307,189.4307,12073.0
2022-06-16 12:10:00,204.31,204.31,203.96,204.21,2909.0,189.5513,189.5513,189.2266,189.4586,2909.0
2022-06-16 12:20:00,204.2,204.7,204.2,204.7,4617.0,189.4493,189.9132,189.4493,189.9132,4617.0
2022-06-16 12:30:00,204.72,205.13,204.53,204.73,11129.0,189.9317,190.3121,189.7555,189.941,11129.0
2022-06-16 12:40:00,204.64,204.82,204.55,204.69,12272.0,189.8575,190.0245,189.774,189.9039,12272.0
2022-06-16 12:50:00,204.7,204.7,203.98,204.06,3373.0,189.9132,189.9132,189.2452,189.3194,3373.0
2022-06-16 13:00:00,204.15,204.66,204.07,204.62,6103.0,189.4029,189.8761,189.3287,189.839,6103.0
2022-06-16 13:10:00,204.59,204.59,204.12,204.27,2999.0,189.8111,189.8111,189.3751,189.5142,2999.0
2022-06-16 13:20:00,204.1,204.82,203.95,204.76,6784.0,189.3565,190.0245,189.2174,189.9688,6784.0
2022-06-16 13:30:00,204.54,204.62,204.18,204.56,11611.0,189.7647,189.839,189.4307,189.7833,11611.0
2022-06-16 13:40:00,204.45,204.46,203.94,204.31,6035.0,189.6812,189.6905,189.2081,189.5513,6035.0
2022-06-16 13:50:00,204.23,204.29,203.65,203.71,5382.0,189.4771,189.5328,188.939,188.9947,5382.0
2022-06-16 14:00:00,203.61,204.23,203.57,204.11,11287.0,188.9019,189.4771,188.8648,189.3658,11287.0
2022-06-16 14:10:00,204.14,204.42,204.03,204.06,7840.0,189.3936,189.6534,189.2916,189.3194,7840.0
2022-06-16 14:20:00,204.0,204.09,203.63,203.66,8259.0,189.2637,189.3472,188.9205,188.9483,8259.0
2022-06-16 14:30:00,203.58,203.74,203.32,203.45,5790.0,188.8741,189.0225,188.6329,188.7535,5790.0
2022-06-16 14:40:00,203.48,203.87,203.03,203.04,10438.0,188.7813,189.1431,188.3638,188.3731,10438.0
2022-06-16 14:50:00,203.06,203.2,202.91,203.06,6658.0,188.3916,188.5215,188.2525,188.3916,6658.0
2022-06-16 15:00:00,203.05,203.85,203.05,203.84,8929.0,188.3824,189.1246,188.3824,189.1153,8929.0
2022-06-16 15:10:00,203.95,204.22,203.2,203.61,8801.0,189.2174,189.4678,188.5215,188.9019,8801.0
2022-06-16 15:20:00,203.81,203.81,203.25,203.3,7962.0,189.0875,189.0875,188.5679,188.6143,7962.0
2022-06-16 15:30:00,203.21,203.31,202.39,202.61,20446.0,188.5308,188.6236,187.77,187.9741,20446.0
2022-06-16 15:40:00,202.6,202.9,201.68,201.82,59178.0,187.9649,188.2432,187.1113,187.2412,59178.0
2022-06-16 15:50:00,201.78,202.29,201.63,202.29,139901.0,187.2041,187.6773,187.0649,187.6773,139901.0
2022-06-17 09:30:00,202.89,206.16,202.45,205.8,188378.0,188.2339,191.2677,187.8257,190.9337,188378.0
2022-06-17 09:40:00,205.8,205.8,204.7,205.5,26504.0,190.9337,190.9337,189.9132,190.6554,26504.0
2022-06-17 09:50:00,205.3,205.7,204.69,205.35,11478.0,190.4698,190.8409,189.9039,190.5162,11478.0
2022-06-17 10:00:00,205.01,205.35,204.8,205.02,8155.0,190.2008,190.5162,190.006,190.2101,8155.0
2022-06-17 10:10:00,205.15,205.15,204.13,204.78,6196.0,190.3307,190.3307,189.3843,189.9874,6196.0
2022-06-17 10:20:00,204.6,204.76,203.43,203.51,9164.0,189.8204,189.9688,188.7349,188.8091,9164.0
2022-06-17 10:30:00,203.56,204.35,203.48,204.35,10980.0,188.8555,189.5885,188.7813,189.5885,10980.0
2022-06-17 10:40:00,204.3,204.3,203.56,203.78,7740.0,189.5421,189.5421,188.8555,189.0596,7740.0
2022-06-17 10:50:00,203.79,204.14,203.53,203.92,7239.0,189.0689,189.3936,188.8277,189.1895,7239.0
2022-06-17 11:00:00,203.86,204.83,203.77,204.65,18513.0,189.1339,190.0338,189.0504,189.8668,18513.0
2022-06-17 11:10:00,204.75,205.21,204.55,204.96,7325.0,189.9596,190.3863,189.774,190.1544,7325.0
2022-06-17 11:20:00,204.98,205.39,204.38,205.38,11171.0,190.1729,190.5533,189.6163,190.5441,11171.0
2022-06-17 11:30:00,205.37,205.72,204.87,204.96,9061.0,190.5348,190.8595,190.0709,190.1544,9061.0
2022-06-17 11:40:00,205.0,205.22,204.41,205.16,10763.0,190.1915,190.3956,189.6441,190.3399,10763.0
2022-06-17 11:50:00,205.23,205.41,204.56,205.23,13993.0,190.4049,190.5719,189.7833,190.4049,13993.0
2022-06-17 12:00:00,205.13,205.13,204.67,204.96,14704.0,190.3121,190.3121,189.8853,190.1544,14704.0
2022-06-17 12:10:00,205.09,205.11,204.58,204.66,6838.0,190.275,190.2936,189.8018,189.8761,6838.0
2022-06-17 12:20:00,204.58,204.8,204.12,204.71,10490.0,189.8018,190.006,189.3751,189.9225,10490.0
2022-06-17 12:30:00,204.75,204.75,204.33,204.57,8556.0,189.9596,189.9596,189.5699,189.7926,8556.0
2022-06-17 12:40:00,204.62,204.62,204.13,204.22,5955.0,189.839,189.839,189.3843,189.4678,5955.0
2022-06-17 12:50:00,204.28,204.37,203.82,204.34,5979.0,189.5235,189.607,189.0967,189.5792,5979.0
2022-06-17 13:00:00,204.38,205.3,204.29,205.23,9533.0,189.6163,190.4698,189.5328,190.4049,9533.0
2022-06-17 13:10:00,205.2,205.41,204.96,205.02,9994.0,190.3771,190.5719,190.1544,190.2101,9994.0
2022-06-17 13:20:00,204.99,205.08,204.62,204.64,8574.0,190.1822,190.2657,189.839,189.8575,8574.0
2022-06-17 13:30:00,204.64,204.95,204.4,204.69,13165.0,189.8575,190.1451,189.6348,189.9039,13165.0
2022-06-17 13:40:00,204.69,205.1,204.6,204.73,10088.0,189.9039,190.2843,189.8204,189.941,10088.0
2022-06-17 13:50:00,204.79,205.27,204.76,205.15,6069.0,189.9967,190.442,189.9688,190.3307,6069.0
2022-06-17 14:00:00,205.23,205.65,205.13,205.65,13903.0,190.4049,190.7946,190.3121,190.7946,13903.0
2022-06-17 14:10:00,205.73,205.98,205.64,205.88,4982.0,190.8688,191.1007,190.7853,191.0079,4982.0
2022-06-17 14:20:00,205.89,205.98,205.57,205.57,13813.0,191.0172,191.1007,190.7203,190.7203,13813.0
2022-06-17 14:30:00,205.55,206.01,205.5,205.89,15360.0,190.7018,191.1285,190.6554,191.0172,15360.0
2022-06-17 14:40:00,206.35,206.35,205.8,205.99,8888.0,191.444,191.444,190.9337,191.11,8888.0
2022-06-17 14:50:00,205.95,205.95,205.38,205.49,7903.0,191.0729,191.0729,190.5441,190.6461,7903.0
2022-06-17 15:00:00,205.58,205.93,205.55,205.74,13626.0,190.7296,191.0543,190.7018,190.878,13626.0
2022-06-17 15:10:00,205.73,205.76,204.91,205.17,20946.0,190.8688,190.8966,190.108,190.3492,20946.0
2022-06-17 15:20:00,205.2,206.13,205.2,206.13,17306.0,190.3771,191.2399,190.3771,191.2399,17306.0
2022-06-17 15:30:00,206.1,206.27,205.73,205.8,26328.0,191.212,191.3698,190.8688,190.9337,26328.0
2022-06-17 15:40:00,205.91,206.0,205.41,205.78,30628.0,191.0358,191.1193,190.5719,190.9152,30628.0
2022-06-17 15:50:00,205.68,206.49,205.27,205.96,202499.0,190.8224,191.5739,190.442,191.0822,202499.0
2022-06-21 09:30:00,208.03,209.71,208.03,209.59,45908.0,193.0026,194.5613,193.0026,194.4499,45908.0
2022-06-21 09:40:00,209.5,210.17,208.88,210.14,17893.0,194.3664,194.988,193.7912,194.9602,17893.0
2022-06-21 09:50:00,210.09,210.48,209.78,210.03,30184.0,194.9138,195.2756,194.6262,194.8582,30184.0
2022-06-21 10:00:00,209.94,210.02,208.88,209.55,24465.0,194.7747,194.8489,193.7912,194.4128,24465.0
2022-06-21 10:10:00,209.64,209.81,208.37,208.44,5817.0,194.4963,194.654,193.3181,193.383,5817.0
2022-06-21 10:20:00,208.48,209.45,208.36,209.45,7338.0,193.4201,194.3201,193.3088,194.3201,7338.0
2022-06-21 10:30:00,209.56,209.97,209.54,209.65,5202.0,194.4221,194.8025,194.4036,194.5056,5202.0
2022-06-21 10:40:00,209.78,210.45,209.78,210.18,10522.0,194.6262,195.2478,194.6262,194.9973,10522.0
2022-06-21 10:50:00,210.08,211.46,210.0,211.4,28690.0,194.9045,196.1849,194.8303,196.1292,28690.0
2022-06-21 11:00:00,211.3,211.98,211.3,211.75,10902.0,196.0364,196.6673,196.0364,196.4539,10902.0
2022-06-21 11:10:00,211.65,211.71,211.1,211.57,15624.0,196.3611,196.4168,195.8509,196.2869,15624.0
2022-06-21 11:20:00,211.57,212.33,211.56,212.25,11217.0,196.2869,196.992,196.2776,196.9178,11217.0
2022-06-21 11:30:00,212.23,212.52,212.17,212.38,6099.0,196.8992,197.1683,196.8436,197.0384,6099.0
2022-06-21 11:40:00,212.36,212.46,212.13,212.43,5002.0,197.0198,197.1126,196.8065,197.0848,5002.0
2022-06-21 11:50:00,212.48,212.53,212.01,212.29,7990.0,197.1312,197.1776,196.6951,196.9549,7990.0
2022-06-21 12:00:00,212.46,213.2,212.45,213.02,8998.0,197.1126,197.7992,197.1033,197.6322,8998.0
2022-06-21 12:10:00,212.95,213.02,212.7,213.02,10677.0,197.5672,197.6322,197.3353,197.6322,10677.0
2022-06-21 12:20:00,213.02,213.59,212.92,213.44,14410.0,197.6322,198.161,197.5394,198.0218,14410.0
2022-06-21 12:30:00,213.34,213.46,213.09,213.16,6112.0,197.9291,198.0404,197.6971,197.7621,6112.0
2022-06-21 12:40:00,212.98,213.06,212.71,212.87,6461.0,197.5951,197.6693,197.3446,197.493,6461.0
2022-06-21 12:50:00,212.91,213.36,212.77,213.29,3591.0,197.5301,197.9476,197.4002,197.8827,3591.0
2022-06-21 13:00:00,213.25,213.67,213.18,213.61,6348.0,197.8456,198.2352,197.7806,198.1795,6348.0
2022-06-21 13:10:00,213.66,213.81,213.36,213.36,14759.0,198.2259,198.3651,197.9476,197.9476,14759.0
2022-06-21 13:20:00,213.43,213.49,213.21,213.42,10035.0,198.0125,198.0682,197.8084,198.0033,10035.0
2022-06-21 13:30:00,213.48,213.56,213.33,213.55,8605.0,198.0589,198.1332,197.9198,198.1239,8605.0
2022-06-21 13:40:00,213.6,213.85,213.34,213.71,13790.0,198.1703,198.4022,197.9291,198.2723,13790.0
2022-06-21 13:50:00,213.71,213.79,213.47,213.73,7227.0,198.2723,198.3465,198.0497,198.2909,7227.0
2022-06-21 14:00:00,213.59,214.36,213.59,214.28,7766.0,198.161,198.8754,198.161,198.8011,7766.0
2022-06-21 14:10:00,214.35,214.89,214.35,214.57,15592.0,198.8661,199.3671,198.8661,199.0702,15592.0
2022-06-21 14:20:00,214.41,214.47,214.2,214.47,11578.0,198.9218,198.9774,198.7269,198.9774,11578.0
2022-06-21 14:30:00,214.57,214.99,214.53,214.99,14481.0,199.0702,199.4599,199.0331,199.4599,14481.0
2022-06-21 14:40:00,214.89,215.46,214.89,215.41,14769.0,199.3671,199.8959,199.3671,199.8495,14769.0
2022-06-21 14:50:00,215.34,215.79,215.33,215.79,15012.0,199.7846,200.2021,199.7753,200.2021,15012.0
2022-06-21 15:00:00,215.79,215.88,215.12,215.21,9162.0,200.2021,200.2856,199.5805,199.664,9162.0
2022-06-21 15:10:00,215.14,215.61,215.14,215.58,11391.0,199.599,200.0351,199.599,200.0072,11391.0
2022-06-21 15:20:00,215.55,215.77,215.34,215.43,24654.0,199.9794,200.1835,199.7846,199.8681,24654.0
2022-06-21 15:30:00,215.44,215.78,215.44,215.5,28709.0,199.8774,200.1928,199.8774,199.933,28709.0
2022-06-21 15:40:00,215.52,215.52,214.83,215.49,35013.0,199.9516,199.9516,199.3114,199.9237,35013.0
2022-06-21 15:50:00,215.5,215.7,215.03,215.07,100779.0,199.933,200.1186,199.497,199.5341,100779.0
2022-06-22 09:30:00,213.97,214.81,213.4,214.53,29226.0,198.5135,199.2929,197.9847,199.0331,29226.0
2022-06-22 09:40:00,214.4,214.66,214.14,214.47,6161.0,198.9125,199.1537,198.6713,198.9774,6161.0
2022-06-22 09:50:00,214.83,215.18,213.78,213.78,12820.0,199.3114,199.6361,198.3373,198.3373,12820.0
2022-06-22 10:00:00,213.71,213.72,212.05,212.25,16297.0,198.2723,198.2816,196.7322,196.9178,16297.0
2022-06-22 10:10:00,212.25,213.27,211.96,213.27,12778.0,196.9178,197.8641,196.6487,197.8641,12778.0
2022-06-22 10:20:00,213.26,213.51,212.93,213.09,11915.0,197.8548,198.0868,197.5487,197.6971,11915.0
2022-06-22 10:30:00,213.02,214.0,213.02,213.99,14352.0,197.6322,198.5414,197.6322,198.5321,14352.0
2022-06-22 10:40:00,214.05,214.65,213.93,214.52,10021.0,198.5878,199.1444,198.4764,199.0238,10021.0
2022-06-22 10:50:00,214.58,214.62,214.11,214.47,10077.0,199.0795,199.1166,198.6434,198.9774,10077.0
2022-06-22 11:00:00,214.47,214.54,214.04,214.34,8050.0,198.9774,199.0424,198.5785,198.8568,8050.0
2022-06-22 11:10:00,214.29,214.96,214.29,214.81,11118.0,198.8104,199.432,198.8104,199.2929,11118.0
2022-06-22 11:20:00,214.82,214.82,214.34,214.45,11545.0,199.3021,199.3021,198.8568,198.9589,11545.0
2022-06-22 11:30:00,214.4,214.67,214.21,214.52,8003.0,198.9125,199.163,198.7362,199.0238,8003.0
2022-06-22 11:40:00,214.63,214.72,214.3,214.56,8164.0,199.1259,199.2094,198.8197,199.0609,8164.0
2022-06-22 11:50:00,214.58,214.74,214.3,214.74,6671.0,199.0795,199.2279,198.8197,199.2279,6671.0
2022-06-22 12:00:00,214.76,215.34,214.7,215.1,9274.0,199.2465,199.7846,199.1908,199.5619,9274.0
2022-06-22 12:10:00,215.14,215.62,215.14,215.61,7764.0,199.599,200.0444,199.599,200.0351,7764.0
2022-06-22 12:20:00,215.57,215.9,215.57,215.81,6276.0,199.998,200.3041,199.998,200.2206,6276.0
2022-06-22 12:30:00,215.85,216.35,215.81,216.0,12756.0,200.2577,200.7216,200.2206,200.3969,12756.0
2022-06-22 12:40:00,215.91,216.46,215.88,216.44,8028.0,200.3134,200.8237,200.2856,200.8051,8028.0
2022-06-22 12:50:00,216.42,216.83,216.32,216.62,9926.0,200.7866,201.1669,200.6938,200.9721,9926.0
2022-06-22 13:00:00,216.62,216.7,216.38,216.41,9276.0,200.9721,201.0463,200.7495,200.7773,9276.0
2022-06-22 13:10:00,216.48,216.51,216.24,216.36,6143.0,200.8422,200.8701,200.6196,200.7309,6143.0
2022-06-22 13:20:00,216.33,216.41,216.16,216.35,5594.0,200.7031,200.7773,200.5453,200.7216,5594.0
2022-06-22 13:30:00,216.28,216.28,215.49,215.57,3830.0,200.6567,200.6567,199.9237,199.998,3830.0
2022-06-22 13:40:00,215.4,215.4,214.83,215.06,5103.0,199.8402,199.8402,199.3114,199.5248,5103.0
2022-06-22 13:50:00,215.05,215.33,214.87,215.33,6219.0,199.5155,199.7753,199.3485,199.7753,6219.0
2022-06-22 14:00:00,215.2,215.48,215.08,215.41,3639.0,199.6547,199.9145,199.5434,199.8495,3639.0
2022-06-22 14:10:00,215.42,215.77,215.3,215.46,6537.0,199.8588,200.1835,199.7475,199.8959,6537.0
2022-06-22 14:20:00,215.5,215.5,215.17,215.35,5708.0,199.933,199.933,199.6269,199.7939,5708.0
2022-06-22 14:30:00,215.39,215.54,215.31,215.31,6023.0,199.831,199.9701,199.7567,199.7567,6023.0
2022-06-22 14:40:00,215.3,215.54,215.03,215.38,6512.0,199.7475,199.9701,199.497,199.8217,6512.0
2022-06-22 14:50:00,215.36,215.69,215.3,215.39,6653.0,199.8031,200.1093,199.7475,199.831,6653.0
2022-06-22 15:00:00,215.4,215.68,215.32,215.5,8709.0,199.8402,200.1,199.766,199.933,8709.0
2022-06-22 15:10:00,215.46,215.46,215.23,215.24,6445.0,199.8959,199.8959,199.6825,199.6918,6445.0
2022-06-22 15:20:00,215.3,215.48,214.9,215.19,11279.0,199.7475,199.9145,199.3764,199.6454,11279.0
2022-06-22 15:30:00,215.15,215.58,214.96,215.05,26703.0,199.6083,200.0072,199.432,199.5155,26703.0
2022-06-22 15:40:00,215.0,215.4,214.76,215.01,36548.0,199.4691,199.8402,199.2465,199.4784,36548.0
2022-06-22 15:50:00,214.98,215.64,214.71,214.8,81878.0,199.4506,200.0629,199.2001,199.2836,81878.0
2022-06-23 09:30:00,216.03,217.85,215.03,217.68,15196.0,200.4247,202.1133,199.497,201.9555,15196.0
2022-06-23 09:40:00,217.93,218.68,217.32,217.46,8575.0,202.1875,202.8833,201.6215,201.7514,8575.0
2022-06-23 09:50:00,217.59,218.07,217.33,218.02,8506.0,201.872,202.3174,201.6308,202.271,8506.0
2022-06-23 10:00:00,218.12,218.23,217.14,217.4,11038.0,202.3638,202.4658,201.4546,201.6958,11038.0
2022-06-23 10:10:00,217.36,218.35,217.3,217.98,7875.0,201.6587,202.5771,201.603,202.2339,7875.0
2022-06-23 10:20:00,217.88,219.12,217.81,218.7,25675.0,202.1411,203.2915,202.0762,202.9019,25675.0
2022-06-23 10:30:00,218.59,218.83,218.02,218.02,8814.0,202.7998,203.0225,202.271,202.271,8814.0
2022-06-23 10:40:00,218.23,218.23,217.1,217.1,9457.0,202.4658,202.4658,201.4174,201.4174,9457.0
2022-06-23 10:50:00,217.0,217.72,216.67,217.63,11524.0,201.3247,201.9927,201.0185,201.9092,11524.0
2022-06-23 11:00:00,217.56,218.19,217.54,218.04,8251.0,201.8442,202.4287,201.8257,202.2895,8251.0
2022-06-23 11:10:00,218.1,218.29,217.64,217.83,8718.0,202.3452,202.5215,201.9184,202.0947,8718.0
2022-06-23 11:20:00,217.82,217.82,217.28,217.34,8491.0,202.0854,202.0854,201.5844,201.6401,8491.0
2022-06-23 11:30:00,217.37,217.62,216.82,217.52,10047.0,201.6679,201.8999,201.1577,201.8071,10047.0
2022-06-23 11:40:00,217.45,217.47,217.28,217.35,3558.0,201.7422,201.7607,201.5844,201.6494,3558.0
2022-06-23 11:50:00,217.37,217.45,216.37,216.54,9152.0,201.6679,201.7422,200.7402,200.8979,9152.0
2022-06-23 12:00:00,216.6,216.92,216.44,216.81,5504.0,200.9536,201.2504,200.8051,201.1484,5504.0
2022-06-23 12:10:00,216.91,217.07,216.61,216.95,7771.0,201.2412,201.3896,200.9628,201.2783,7771.0
2022-06-23 12:20:00,217.01,217.06,216.76,216.99,10732.0,201.3339,201.3803,201.102,201.3154,10732.0
2022-06-23 12:30:00,217.01,217.01,216.47,216.58,2598.0,201.3339,201.3339,200.833,200.935,2598.0
2022-06-23 12:40:00,216.66,216.66,216.3,216.55,9571.0,201.0092,201.0092,200.6752,200.9072,9571.0
2022-06-23 12:50:00,216.43,216.8,216.31,216.7,5030.0,200.7958,201.1391,200.6845,201.0463,5030.0
2022-06-23 13:00:00,216.68,217.09,216.55,217.05,5232.0,201.0278,201.4082,200.9072,201.3711,5232.0
2022-06-23 13:10:00,216.88,217.05,216.81,216.91,6792.0,201.2133,201.3711,201.1484,201.2412,6792.0
2022-06-23 13:20:00,216.93,217.51,216.88,217.21,3729.0,201.2597,201.7978,201.2133,201.5195,3729.0
2022-06-23 13:30:00,217.22,217.48,217.06,217.37,5921.0,201.5288,201.77,201.3803,201.6679,5921.0
2022-06-23 13:40:00,217.39,217.39,217.14,217.34,2246.0,201.6865,201.6865,201.4546,201.6401,2246.0
2022-06-23 13:50:00,217.31,217.48,217.29,217.47,6769.0,201.6123,201.77,201.5937,201.7607,6769.0
2022-06-23 14:00:00,217.37,217.6,217.35,217.47,6544.0,201.6679,201.8813,201.6494,201.7607,6544.0
2022-06-23 14:10:00,217.47,217.71,217.47,217.6,4135.0,201.7607,201.9834,201.7607,201.8813,4135.0
2022-06-23 14:20:00,217.57,217.69,217.5,217.68,7975.0,201.8535,201.9648,201.7885,201.9555,7975.0
2022-06-23 14:30:00,217.61,217.92,217.54,217.73,8759.0,201.8906,202.1782,201.8257,202.0019,8759.0
2022-06-23 14:40:00,217.76,217.87,217.57,217.87,6219.0,202.0298,202.1318,201.8535,202.1318,6219.0
2022-06-23 14:50:00,217.9,217.9,217.59,217.65,4977.0,202.1597,202.1597,201.872,201.9277,4977.0
2022-06-23 15:00:00,217.64,217.85,217.6,217.7,6547.0,201.9184,202.1133,201.8813,201.9741,6547.0
2022-06-23 15:10:00,217.74,217.78,217.58,217.62,6065.0,202.0112,202.0483,201.8628,201.8999,6065.0
2022-06-23 15:20:00,217.59,217.88,217.55,217.64,8725.0,201.872,202.1411,201.8349,201.9184,8725.0
2022-06-23 15:30:00,217.68,217.92,217.49,217.53,18798.0,201.9555,202.1782,201.7793,201.8164,18798.0
2022-06-23 15:40:00,217.52,218.05,217.47,218.04,23536.0,201.8071,202.2988,201.7607,202.2895,23536.0
2022-06-23 15:50:00,218.11,218.28,217.91,218.09,48971.0,202.3545,202.5122,202.1689,202.3359,48971.0
2022-06-24 09:30:00,218.0,219.94,217.62,217.72,41571.0,202.2524,204.0523,201.8999,201.9927,41571.0
2022-06-24 09:40:00,217.5,217.98,217.22,217.66,10628.0,201.7885,202.2339,201.5288,201.937,10628.0
2022-06-24 09:50:00,217.68,218.12,217.29,217.49,13401.0,201.9555,202.3638,201.5937,201.7793,13401.0
2022-06-24 10:00:00,217.59,219.49,217.56,219.33,21923.0,201.872,203.6348,201.8442,203.4864,21923.0
2022-06-24 10:10:00,219.45,219.6,218.58,219.07,14258.0,203.5977,203.7369,202.7905,203.2451,14258.0
2022-06-24 10:20:00,219.07,219.36,218.89,219.17,5308.0,203.2451,203.5142,203.0781,203.3379,5308.0
2022-06-24 10:30:00,219.01,219.21,218.89,219.05,6498.0,203.1895,203.375,203.0781,203.2266,6498.0
2022-06-24 10:40:00,219.03,219.88,219.02,219.86,8170.0,203.208,203.9966,203.1987,203.9781,8170.0
2022-06-24 10:50:00,219.93,220.01,219.62,219.81,12549.0,204.043,204.1172,203.7554,203.9317,12549.0
2022-06-24 11:00:00,219.96,220.33,219.81,220.29,8138.0,204.0708,204.4141,203.9317,204.377,8138.0
2022-06-24 11:10:00,220.31,220.86,220.29,220.75,8671.0,204.3956,204.9058,204.377,204.8038,8671.0
2022-06-24 11:20:00,220.76,220.81,220.27,220.27,6059.0,204.8131,204.8594,204.3585,204.3585,6059.0
2022-06-24 11:30:00,220.31,220.36,220.09,220.2,4119.0,204.3956,204.442,204.1915,204.2935,4119.0
2022-06-24 11:40:00,220.21,220.54,220.2,220.2,4635.0,204.3028,204.6089,204.2935,204.2935,4635.0
2022-06-24 11:50:00,220.32,220.52,220.09,220.21,1865.0,204.4048,204.5904,204.1915,204.3028,1865.0
2022-06-24 12:00:00,220.23,220.5,220.03,220.5,4677.0,204.3213,204.5718,204.1358,204.5718,4677.0
2022-06-24 12:10:00,220.5,220.71,220.47,220.59,2694.0,204.5718,204.7667,204.544,204.6553,2694.0
2022-06-24 12:20:00,220.69,220.69,219.91,219.91,4420.0,204.7481,204.7481,204.0245,204.0245,4420.0
2022-06-24 12:30:00,219.94,220.11,219.83,219.83,3886.0,204.0523,204.21,203.9502,203.9502,3886.0
2022-06-24 12:40:00,219.88,219.88,219.36,219.36,3456.0,203.9966,203.9966,203.5142,203.5142,3456.0
2022-06-24 12:50:00,219.38,219.42,219.11,219.34,3265.0,203.5327,203.5699,203.2822,203.4956,3265.0
2022-06-24 13:00:00,219.35,219.53,219.35,219.48,6002.0,203.5049,203.6719,203.5049,203.6255,6002.0
2022-06-24 13:10:00,219.56,219.75,219.53,219.75,3289.0,203.6997,203.876,203.6719,203.876,3289.0
2022-06-24 13:20:00,219.78,220.1,219.75,220.1,3570.0,203.9038,204.2007,203.876,204.2007,3570.0
2022-06-24 13:30:00,220.07,220.4,220.07,220.32,4184.0,204.1729,204.4791,204.1729,204.4048,4184.0
2022-06-24 13:40:00,220.29,220.38,220.2,220.32,2958.0,204.377,204.4605,204.2935,204.4048,2958.0
2022-06-24 13:50:00,220.29,220.4,220.09,220.26,4546.0,204.377,204.4791,204.1915,204.3492,4546.0
2022-06-24 14:00:00,220.13,220.13,219.76,219.89,8374.0,204.2286,204.2286,203.8853,204.0059,8374.0
2022-06-24 14:10:00,219.9,220.07,219.88,220.0,10954.0,204.0152,204.1729,203.9966,204.108,10954.0
2022-06-24 14:20:00,219.93,219.93,219.4,219.68,9030.0,204.043,204.043,203.5513,203.8111,9030.0
2022-06-24 14:30:00,219.71,219.99,219.7,219.76,7708.0,203.8389,204.0987,203.8296,203.8853,7708.0
2022-06-24 14:40:00,219.65,219.72,219.57,219.72,3042.0,203.7832,203.8482,203.709,203.8482,3042.0
2022-06-24 14:50:00,219.74,220.02,219.73,219.93,6343.0,203.8667,204.1265,203.8575,204.043,6343.0
2022-06-24 15:00:00,219.82,220.0,219.75,220.0,8619.0,203.941,204.108,203.876,204.108,8619.0
2022-06-24 15:10:00,219.97,220.11,219.8,219.98,8422.0,204.0801,204.21,203.9224,204.0894,8422.0
2022-06-24 15:20:00,219.95,219.95,219.74,219.8,5899.0,204.0616,204.0616,203.8667,203.9224,5899.0
2022-06-24 15:30:00,219.81,220.07,219.8,219.88,18968.0,203.9317,204.1729,203.9224,203.9966,18968.0
2022-06-24 15:40:00,219.87,220.59,219.82,220.59,24102.0,203.9873,204.6553,203.941,204.6553,24102.0
2022-06-24 15:50:00,220.66,221.0,220.38,220.97,77217.0,204.7203,205.0357,204.4605,205.0079,77217.0
2022-06-27 09:30:00,220.9,221.59,219.52,221.36,22016.0,204.9429,205.5831,203.6626,205.3697,22016.0
2022-06-27 09:40:00,221.14,222.08,221.14,221.47,11835.0,205.1656,206.0377,205.1656,205.4718,11835.0
2022-06-27 09:50:00,221.5,221.7,220.44,220.48,37851.0,205.4996,205.6852,204.5162,204.5533,37851.0
2022-06-27 10:00:00,220.68,221.17,220.36,220.47,25486.0,204.7388,205.1934,204.442,204.544,25486.0
2022-06-27 10:10:00,220.41,221.01,220.33,221.01,9397.0,204.4883,205.045,204.4141,205.045,9397.0
2022-06-27 10:20:00,221.07,221.29,220.96,221.08,14586.0,205.1007,205.3048,204.9986,205.1099,14586.0
2022-06-27 10:30:00,221.1,221.23,220.73,221.01,7080.0,205.1285,205.2491,204.7852,205.045,7080.0
2022-06-27 10:40:00,221.01,221.33,220.85,221.21,17624.0,205.045,205.3419,204.8966,205.2305,17624.0
2022-06-27 10:50:00,221.25,221.29,220.65,220.65,14543.0,205.2677,205.3048,204.711,204.711,14543.0
2022-06-27 11:00:00,220.72,221.17,220.45,221.08,5597.0,204.7759,205.1934,204.5254,205.1099,5597.0
2022-06-27 11:10:00,221.08,221.3,220.86,221.3,13410.0,205.1099,205.314,204.9058,205.314,13410.0
2022-06-27 11:20:00,221.32,221.65,221.22,221.35,12302.0,205.3326,205.6388,205.2398,205.3604,12302.0
2022-06-27 11:30:00,221.2,221.47,221.11,221.47,9220.0,205.2213,205.4718,205.1378,205.4718,9220.0
2022-06-27 11:40:00,221.37,221.45,221.19,221.45,4273.0,205.379,205.4532,205.212,205.4532,4273.0
2022-06-27 11:50:00,221.47,222.15,221.43,222.09,8044.0,205.4718,206.1026,205.4347,206.047,8044.0
2022-06-27 12:00:00,222.1,222.28,221.8,222.05,13557.0,206.0563,206.2233,205.7779,206.0099,13557.0
2022-06-27 12:10:00,222.08,222.46,221.97,222.44,6010.0,206.0377,206.3903,205.9356,206.3717,6010.0
2022-06-27 12:20:00,222.5,222.65,222.25,222.3,10468.0,206.4274,206.5665,206.1954,206.2418,10468.0
2022-06-27 12:30:00,222.36,222.43,222.24,222.41,4670.0,206.2975,206.3624,206.1861,206.3439,4670.0
2022-06-27 12:40:00,222.39,222.48,222.0,222.0,3739.0,206.3253,206.4088,205.9635,205.9635,3739.0
2022-06-27 12:50:00,222.07,222.26,222.05,222.23,3529.0,206.0284,206.2047,206.0099,206.1769,3529.0
2022-06-27 13:00:00,222.19,222.19,221.56,221.74,6164.0,206.1398,206.1398,205.5553,205.7223,6164.0
2022-06-27 13:10:00,221.7,221.75,221.58,221.73,4417.0,205.6852,205.7315,205.5738,205.713,4417.0
2022-06-27 13:20:00,221.77,221.77,221.39,221.65,6401.0,205.7501,205.7501,205.3975,205.6388,6401.0
2022-06-27 13:30:00,221.62,221.81,221.59,221.75,9835.0,205.6109,205.7872,205.5831,205.7315,9835.0
2022-06-27 13:40:00,221.8,221.84,221.5,221.71,10292.0,205.7779,205.815,205.4996,205.6944,10292.0
2022-06-27 13:50:00,221.74,221.86,221.66,221.66,4676.0,205.7223,205.8336,205.648,205.648,4676.0
2022-06-27 14:00:00,221.69,221.7,221.4,221.55,7292.0,205.6759,205.6852,205.4068,205.546,7292.0
2022-06-27 14:10:00,221.56,221.81,221.46,221.81,4037.0,205.5553,205.7872,205.4625,205.7872,4037.0
2022-06-27 14:20:00,221.8,221.86,221.67,221.72,3434.0,205.7779,205.8336,205.6573,205.7037,3434.0
2022-06-27 14:30:00,221.73,221.88,221.68,221.8,7501.0,205.713,205.8522,205.6666,205.7779,7501.0
2022-06-27 14:40:00,221.82,221.88,221.59,221.8,6999.0,205.7965,205.8522,205.5831,205.7779,6999.0
2022-06-27 14:50:00,221.69,221.76,221.55,221.6,7678.0,205.6759,205.7408,205.546,205.5924,7678.0
2022-06-27 15:00:00,221.52,221.58,221.12,221.54,11611.0,205.5182,205.5738,205.1471,205.5367,11611.0
2022-06-27 15:10:00,221.55,221.76,221.53,221.67,11338.0,205.546,205.7408,205.5274,205.6573,11338.0
2022-06-27 15:20:00,221.69,221.77,221.51,221.6,16182.0,205.6759,205.7501,205.5089,205.5924,16182.0
2022-06-27 15:30:00,221.58,221.59,221.14,221.35,25982.0,205.5738,205.5831,205.1656,205.3604,25982.0
2022-06-27 15:40:00,221.31,221.76,221.27,221.52,40964.0,205.3233,205.7408,205.2862,205.5182,40964.0
2022-06-27 15:50:00,221.5,221.5,220.63,220.97,125833.0,205.4996,205.4996,204.6924,205.0079,125833.0
2022-06-28 09:30:00,221.17,222.49,221.17,221.56,32307.0,205.1934,206.4181,205.1934,205.5553,32307.0
2022-06-28 09:40:00,221.46,221.47,220.61,221.29,17505.0,205.4625,205.4718,204.6739,205.3048,17505.0
2022-06-28 09:50:00,221.05,221.91,220.99,221.53,11280.0,205.0821,205.88,205.0264,205.5274,11280.0
2022-06-28 10:00:00,221.56,221.92,221.45,221.72,8166.0,205.5553,205.8893,205.4532,205.7037,8166.0
2022-06-28 10:10:00,221.71,222.15,221.66,222.05,7831.0,205.6944,206.1026,205.648,206.0099,7831.0
2022-06-28 10:20:00,221.97,222.27,221.63,221.76,11935.0,205.9356,206.214,205.6202,205.7408,11935.0
2022-06-28 10:30:00,221.72,221.72,221.11,221.28,12795.0,205.7037,205.7037,205.1378,205.2955,12795.0
2022-06-28 10:40:00,221.22,221.65,221.0,221.0,13764.0,205.2398,205.6388,205.0357,205.0357,13764.0
2022-06-28 10:50:00,220.9,221.34,220.84,221.24,5875.0,204.9429,205.3512,204.8873,205.2584,5875.0
2022-06-28 11:00:00,221.27,221.46,221.18,221.28,5129.0,205.2862,205.4625,205.2027,205.2955,5129.0
2022-06-28 11:10:00,221.32,222.05,221.27,221.98,7071.0,205.3326,206.0099,205.2862,205.9449,7071.0
2022-06-28 11:20:00,222.03,222.13,221.41,221.47,11200.0,205.9913,206.0841,205.4161,205.4718,11200.0
2022-06-28 11:30:00,221.48,221.48,221.05,221.25,5454.0,205.481,205.481,205.0821,205.2677,5454.0
2022-06-28 11:40:00,221.2,221.21,220.5,220.58,9523.0,205.2213,205.2305,204.5718,204.6461,9523.0
2022-06-28 11:50:00,220.53,220.6,220.25,220.57,9940.0,204.5997,204.6646,204.3399,204.6368,9940.0
2022-06-28 12:00:00,220.58,220.6,219.97,220.49,9324.0,204.6461,204.6646,204.0801,204.5626,9324.0
2022-06-28 12:10:00,220.53,220.94,220.46,220.56,7722.0,204.5997,204.9801,204.5347,204.6275,7722.0
2022-06-28 12:20:00,220.63,220.85,220.38,220.82,14114.0,204.6924,204.8966,204.4605,204.8687,14114.0
2022-06-28 12:30:00,220.75,220.85,220.47,220.7,7075.0,204.8038,204.8966,204.544,204.7574,7075.0
2022-06-28 12:40:00,220.65,220.77,220.47,220.65,6164.0,204.711,204.8223,204.544,204.711,6164.0
2022-06-28 12:50:00,220.5,220.53,220.11,220.25,9836.0,204.5718,204.5997,204.21,204.3399,9836.0
2022-06-28 13:00:00,220.19,220.41,219.75,219.75,8668.0,204.2842,204.4883,203.876,203.876,8668.0
2022-06-28 13:10:00,219.79,220.01,219.36,219.89,9497.0,203.9131,204.1172,203.5142,204.0059,9497.0
2022-06-28 13:20:00,219.89,220.19,219.68,220.18,9067.0,204.0059,204.2842,203.8111,204.275,9067.0
2022-06-28 13:30:00,220.22,220.28,219.63,219.83,5788.0,204.3121,204.3677,203.7647,203.9502,5788.0
2022-06-28 13:40:00,219.89,219.89,219.35,219.43,14264.0,204.0059,204.0059,203.5049,203.5791,14264.0
2022-06-28 13:50:00,219.43,219.82,219.42,219.65,6218.0,203.5791,203.941,203.5699,203.7832,6218.0
2022-06-28 14:00:00,219.65,219.74,219.06,219.06,11044.0,203.7832,203.8667,203.2359,203.2359,11044.0
2022-06-28 14:10:00,219.08,219.22,218.8,218.8,8736.0,203.2544,203.3843,202.9946,202.9946,8736.0
2022-06-28 14:20:00,218.79,218.96,218.67,218.74,7244.0,202.9854,203.1431,202.874,202.939,7244.0
2022-06-28 14:30:00,218.64,218.64,217.89,217.89,17893.0,202.8462,202.8462,202.1504,202.1504,17893.0
2022-06-28 14:40:00,217.94,218.26,217.75,218.18,22818.0,202.1968,202.4936,202.0205,202.4194,22818.0
2022-06-28 14:50:00,218.17,218.2,218.0,218.1,15005.0,202.4101,202.438,202.2524,202.3452,15005.0
2022-06-28 15:00:00,218.12,218.34,217.93,218.12,23038.0,202.3638,202.5679,202.1875,202.3638,23038.0
2022-06-28 15:10:00,218.16,218.65,218.1,218.61,10225.0,202.4009,202.8555,202.3452,202.8184,10225.0
2022-06-28 15:20:00,218.57,218.98,218.36,218.62,17088.0,202.7813,203.1616,202.5864,202.8276,17088.0
2022-06-28 15:30:00,218.58,218.87,218.27,218.87,25168.0,202.7905,203.0596,202.5029,203.0596,25168.0
2022-06-28 15:40:00,218.87,218.87,218.37,218.6,27702.0,203.0596,203.0596,202.5957,202.8091,27702.0
2022-06-28 15:50:00,218.55,218.76,218.31,218.31,92797.0,202.7627,202.9575,202.54,202.54,92797.0
2022-06-29 09:30:00,219.04,220.32,218.19,218.9,35515.0,203.2173,204.4048,202.4287,203.0874,35515.0
2022-06-29 09:40:00,218.75,219.55,218.26,218.5,7380.0,202.9483,203.6905,202.4936,202.7163,7380.0
2022-06-29 09:50:00,218.49,219.06,218.14,218.94,18882.0,202.707,203.2359,202.3823,203.1245,18882.0
2022-06-29 10:00:00,218.97,219.45,218.72,219.16,14503.0,203.1524,203.5977,202.9204,203.3286,14503.0
2022-06-29 10:10:00,219.17,219.57,218.88,219.1,7218.0,203.3379,203.709,203.0689,203.273,7218.0
2022-06-29 10:20:00,219.19,220.1,219.19,220.06,8041.0,203.3565,204.2007,203.3565,204.1636,8041.0
2022-06-29 10:30:00,220.14,220.28,219.4,219.57,7394.0,204.2378,204.3677,203.5513,203.709,7394.0
2022-06-29 10:40:00,219.65,220.43,219.39,220.42,28437.0,203.7832,204.5069,203.542,204.4976,28437.0
2022-06-29 10:50:00,220.42,220.42,219.87,219.88,29008.0,204.4976,204.4976,203.9873,203.9966,29008.0
2022-06-29 11:00:00,219.86,220.24,219.62,220.13,30122.0,203.9781,204.3306,203.7554,204.2286,30122.0
2022-06-29 11:10:00,220.19,220.38,219.87,219.94,17129.0,204.2842,204.4605,203.9873,204.0523,17129.0
2022-06-29 11:20:00,219.95,219.95,219.36,219.5,9293.0,204.0616,204.0616,203.5142,203.6441,9293.0
2022-06-29 11:30:00,219.57,219.8,219.35,219.8,12884.0,203.709,203.9224,203.5049,203.9224,12884.0
2022-06-29 11:40:00,219.8,219.85,219.48,219.81,14751.0,203.9224,203.9688,203.6255,203.9317,14751.0
2022-06-29 11:50:00,219.75,219.99,219.65,219.77,10803.0,203.876,204.0987,203.7832,203.8946,10803.0
2022-06-29 12:00:00,219.87,219.94,219.45,219.7,7698.0,203.9873,204.0523,203.5977,203.8296,7698.0
2022-06-29 12:10:00,219.55,219.67,219.08,219.2,42857.0,203.6905,203.8018,203.2544,203.3657,42857.0
2022-06-29 12:20:00,219.29,219.54,218.81,219.54,85794.0,203.4492,203.6812,203.0039,203.6812,85794.0
2022-06-29 12:30:00,219.54,219.94,219.54,219.84,17155.0,203.6812,204.0523,203.6812,203.9595,17155.0
2022-06-29 12:40:00,219.84,219.85,219.04,219.06,9551.0,203.9595,203.9688,203.2173,203.2359,9551.0
2022-06-29 12:50:00,219.08,219.28,218.98,219.06,13201.0,203.2544,203.44,203.1616,203.2359,13201.0
2022-06-29 13:00:00,219.06,219.41,218.86,219.41,10427.0,203.2359,203.5606,203.0503,203.5606,10427.0
2022-06-29 13:10:00,219.41,219.52,218.79,218.96,6828.0,203.5606,203.6626,202.9854,203.1431,6828.0
2022-06-29 13:20:00,218.97,219.49,218.9,219.49,11662.0,203.1524,203.6348,203.0874,203.6348,11662.0
2022-06-29 13:30:00,219.43,219.62,219.18,219.61,12995.0,203.5791,203.7554,203.3472,203.7461,12995.0
2022-06-29 13:40:00,219.57,219.75,219.37,219.56,15760.0,203.709,203.876,203.5235,203.6997,15760.0
2022-06-29 13:50:00,219.59,219.93,219.56,219.87,26953.0,203.7276,204.043,203.6997,203.9873,26953.0
2022-06-29 14:00:00,219.84,220.08,219.7,219.74,53181.0,203.9595,204.1822,203.8296,203.8667,53181.0
2022-06-29 14:10:00,219.72,219.75,219.54,219.54,51047.0,203.8482,203.876,203.6812,203.6812,51047.0
2022-06-29 14:20:00,219.54,219.58,219.36,219.44,31953.0,203.6812,203.7183,203.5142,203.5884,31953.0
2022-06-29 14:30:00,219.47,219.58,219.32,219.33,25038.0,203.6162,203.7183,203.4771,203.4864,25038.0
2022-06-29 14:40:00,219.32,219.41,219.21,219.34,14219.0,203.4771,203.5606,203.375,203.4956,14219.0
2022-06-29 14:50:00,219.33,219.53,219.26,219.33,20211.0,203.4864,203.6719,203.4214,203.4864,20211.0
2022-06-29 15:00:00,219.32,219.5,218.96,219.5,31954.0,203.4771,203.6441,203.1431,203.6441,31954.0
2022-06-29 15:10:00,219.46,219.46,218.83,219.12,21309.0,203.607,203.607,203.0225,203.2915,21309.0
2022-06-29 15:20:00,219.14,219.53,219.06,219.47,26597.0,203.3101,203.6719,203.2359,203.6162,26597.0
2022-06-29 15:30:00,219.45,219.48,218.56,218.56,38464.0,203.5977,203.6255,202.772,202.772,38464.0
2022-06-29 15:40:00,218.56,218.97,218.56,218.89,42959.0,202.772,203.1524,202.772,203.0781,42959.0
2022-06-29 15:50:00,218.96,219.26,218.64,218.82,131939.0,203.1431,203.4214,202.8462,203.0132,131939.0
2022-06-30 09:30:00,218.0,218.98,216.54,216.67,37507.0,202.2524,203.1616,200.8979,201.0185,37507.0
2022-06-30 09:40:00,216.22,217.4,216.12,217.0,26483.0,200.601,201.6958,200.5082,201.3247,26483.0
2022-06-30 09:50:00,216.63,217.3,216.5,217.04,24391.0,200.9814,201.603,200.8608,201.3618,24391.0
2022-06-30 10:00:00,216.96,217.01,215.84,216.0,17239.0,201.2876,201.3339,200.2485,200.3969,17239.0
2022-06-30 10:10:00,216.1,216.62,215.35,215.37,49112.0,200.4897,200.9721,199.7939,199.8124,49112.0
2022-06-30 10:20:00,215.37,215.5,214.84,214.97,39355.0,199.8124,199.933,199.3207,199.4413,39355.0
2022-06-30 10:30:00,215.0,215.79,214.8,215.15,57542.0,199.4691,200.2021,199.2836,199.6083,57542.0
2022-06-30 10:40:00,215.23,215.42,214.84,215.16,20719.0,199.6825,199.8588,199.3207,199.6176,20719.0
2022-06-30 10:50:00,215.34,215.5,214.91,214.93,41764.0,199.7846,199.933,199.3856,199.4042,41764.0
2022-06-30 11:00:00,214.93,215.59,214.88,214.88,14410.0,199.4042,200.0165,199.3578,199.3578,14410.0
2022-06-30 11:10:00,214.85,214.85,214.28,214.31,8337.0,199.33,199.33,198.8011,198.829,8337.0
2022-06-30 11:20:00,214.31,214.67,214.28,214.45,24556.0,198.829,199.163,198.8011,198.9589,24556.0
2022-06-30 11:30:00,214.5,214.51,214.22,214.43,9678.0,199.0053,199.0145,198.7455,198.9403,9678.0
2022-06-30 11:40:00,214.58,214.99,214.52,214.59,14400.0,199.0795,199.4599,199.0238,199.0888,14400.0
2022-06-30 11:50:00,214.58,215.76,214.57,215.43,23527.0,199.0795,200.1742,199.0702,199.8681,23527.0
2022-06-30 12:00:00,215.5,216.1,215.45,215.58,37761.0,199.933,200.4897,199.8866,200.0072,37761.0
2022-06-30 12:10:00,215.58,215.99,215.47,215.98,6183.0,200.0072,200.3876,199.9052,200.3783,6183.0
2022-06-30 12:20:00,215.97,216.05,215.7,215.79,31720.0,200.3691,200.4433,200.1186,200.2021,31720.0
2022-06-30 12:30:00,215.8,216.0,215.66,215.84,9841.0,200.2113,200.3969,200.0815,200.2485,9841.0
2022-06-30 12:40:00,215.9,216.25,215.74,215.98,9051.0,200.3041,200.6288,200.1557,200.3783,9051.0
2022-06-30 12:50:00,215.97,216.11,215.77,215.77,12086.0,200.3691,200.499,200.1835,200.1835,12086.0
2022-06-30 13:00:00,215.79,216.02,215.69,215.69,7486.0,200.2021,200.4155,200.1093,200.1093,7486.0
2022-06-30 13:10:00,215.68,215.77,215.54,215.71,25031.0,200.1,200.1835,199.9701,200.1279,25031.0
2022-06-30 13:20:00,215.72,215.98,215.72,215.89,10885.0,200.1371,200.3783,200.1371,200.2948,10885.0
2022-06-30 13:30:00,215.88,216.35,215.87,216.22,17033.0,200.2856,200.7216,200.2763,200.601,17033.0
2022-06-30 13:40:00,216.29,216.32,215.67,216.08,9771.0,200.666,200.6938,200.0907,200.4711,9771.0
2022-06-30 13:50:00,216.07,216.53,216.04,216.49,11129.0,200.4618,200.8886,200.434,200.8515,11129.0
2022-06-30 14:00:00,216.49,216.65,216.08,216.13,17828.0,200.8515,200.9999,200.4711,200.5175,17828.0
2022-06-30 14:10:00,216.15,216.34,215.71,215.78,14348.0,200.5361,200.7123,200.1279,200.1928,14348.0
2022-06-30 14:20:00,215.75,215.88,215.24,215.68,15574.0,200.165,200.2856,199.6918,200.1,15574.0
2022-06-30 14:30:00,215.65,216.02,215.65,215.98,13256.0,200.0722,200.4155,200.0722,200.3783,13256.0
2022-06-30 14:40:00,215.93,215.94,215.35,215.37,19531.0,200.332,200.3412,199.7939,199.8124,19531.0
2022-06-30 14:50:00,215.38,215.64,215.02,215.64,13360.0,199.8217,200.0629,199.4877,200.0629,13360.0
2022-06-30 15:00:00,215.61,215.68,214.87,214.91,16866.0,200.0351,200.1,199.3485,199.3856,16866.0
2022-06-30 15:10:00,214.92,215.09,214.43,214.57,24385.0,199.3949,199.5526,198.9403,199.0702,24385.0
2022-06-30 15:20:00,214.58,215.37,214.47,215.27,23738.0,199.0795,199.8124,198.9774,199.7196,23738.0
2022-06-30 15:30:00,215.22,216.04,215.14,215.62,56406.0,199.6732,200.434,199.599,200.0444,56406.0
2022-06-30 15:40:00,215.59,215.69,214.92,215.31,75461.0,200.0165,200.1093,199.3949,199.7567,75461.0
2022-06-30 15:50:00,215.25,215.27,214.31,215.16,177975.0,199.7011,199.7196,198.829,199.6176,177975.0
2022-07-01 09:30:00,215.39,215.9,214.7,215.7,24001.0,199.831,200.3041,199.1908,200.1186,24001.0
2022-07-01 09:40:00,215.48,216.37,215.31,215.72,11588.0,199.9145,200.7402,199.7567,200.1371,11588.0
2022-07-01 09:50:00,215.69,216.43,215.44,216.28,11393.0,200.1093,200.7958,199.8774,200.6567,11393.0
2022-07-01 10:00:00,216.44,217.1,216.39,217.1,15573.0,200.8051,201.4174,200.7587,201.4174,15573.0
2022-07-01 10:10:00,217.1,217.54,216.78,216.91,22371.0,201.4174,201.8257,201.1206,201.2412,22371.0
2022-07-01 10:20:00,216.84,217.35,216.52,217.35,19467.0,201.1762,201.6494,200.8793,201.6494,19467.0
2022-07-01 10:30:00,217.26,218.12,217.15,217.99,9813.0,201.5659,202.3638,201.4638,202.2432,9813.0
2022-07-01 10:40:00,217.93,218.54,217.93,218.51,8809.0,202.1875,202.7534,202.1875,202.7256,8809.0
2022-07-01 10:50:00,218.31,218.64,218.03,218.13,7365.0,202.54,202.8462,202.2803,202.373,7365.0
2022-07-01 11:00:00,218.01,218.04,217.31,217.73,13295.0,202.2617,202.2895,201.6123,202.0019,13295.0
2022-07-01 11:10:00,217.69,218.42,217.69,218.06,13113.0,201.9648,202.6421,201.9648,202.3081,13113.0
2022-07-01 11:20:00,218.1,218.45,217.74,217.82,9018.0,202.3452,202.6699,202.0112,202.0854,9018.0
2022-07-01 11:30:00,217.88,218.25,217.77,218.07,6334.0,202.1411,202.4844,202.039,202.3174,6334.0
2022-07-01 11:40:00,218.05,218.63,218.05,218.48,4998.0,202.2988,202.8369,202.2988,202.6978,4998.0
2022-07-01 11:50:00,218.35,218.35,217.06,217.25,10832.0,202.5771,202.5771,201.3803,201.5566,10832.0
2022-07-01 12:00:00,217.18,217.34,216.83,217.15,13826.0,201.4917,201.6401,201.1669,201.4638,13826.0
2022-07-01 12:10:00,217.19,217.46,216.95,217.41,11737.0,201.5009,201.7514,201.2783,201.705,11737.0
2022-07-01 12:20:00,217.37,217.66,217.26,217.45,7928.0,201.6679,201.937,201.5659,201.7422,7928.0
2022-07-01 12:30:00,217.44,217.7,217.33,217.49,9758.0,201.7329,201.9741,201.6308,201.7793,9758.0
2022-07-01 12:40:00,217.45,217.89,217.45,217.74,12457.0,201.7422,202.1504,201.7422,202.0112,12457.0
2022-07-01 12:50:00,217.74,217.92,217.49,217.5,9717.0,202.0112,202.1782,201.7793,201.7885,9717.0
2022-07-01 13:00:00,217.43,217.63,217.04,217.63,10005.0,201.7236,201.9092,201.3618,201.9092,10005.0
2022-07-01 13:10:00,217.61,217.84,217.46,217.7,8087.0,201.8906,202.104,201.7514,201.9741,8087.0
2022-07-01 13:20:00,217.72,218.14,217.72,217.92,8132.0,201.9927,202.3823,201.9927,202.1782,8132.0
2022-07-01 13:30:00,218.0,218.87,217.93,218.71,11373.0,202.2524,203.0596,202.1875,202.9111,11373.0
2022-07-01 13:40:00,218.76,219.4,218.71,219.4,13188.0,202.9575,203.5513,202.9111,203.5513,13188.0
2022-07-01 13:50:00,219.47,219.58,219.28,219.52,7303.0,203.6162,203.7183,203.44,203.6626,7303.0
2022-07-01 14:00:00,219.59,219.66,219.33,219.49,11724.0,203.7276,203.7925,203.4864,203.6348,11724.0
2022-07-01 14:10:00,219.55,219.98,219.27,219.96,10417.0,203.6905,204.0894,203.4307,204.0708,10417.0
2022-07-01 14:20:00,220.03,220.81,220.02,220.59,14497.0,204.1358,204.8594,204.1265,204.6553,14497.0
2022-07-01 14:30:00,220.64,220.93,220.59,220.87,11358.0,204.7017,204.9708,204.6553,204.9151,11358.0
2022-07-01 14:40:00,220.81,220.89,220.58,220.89,7553.0,204.8594,204.9337,204.6461,204.9337,7553.0
2022-07-01 14:50:00,220.82,220.9,220.68,220.9,8094.0,204.8687,204.9429,204.7388,204.9429,8094.0
2022-07-01 15:00:00,220.93,220.99,220.43,220.92,8122.0,204.9708,205.0264,204.5069,204.9615,8122.0
2022-07-01 15:10:00,220.96,221.0,220.7,220.78,15968.0,204.9986,205.0357,204.7574,204.8316,15968.0
2022-07-01 15:20:00,220.75,220.93,220.62,220.77,10619.0,204.8038,204.9708,204.6832,204.8223,10619.0
2022-07-01 15:30:00,220.82,221.16,220.82,220.97,39698.0,204.8687,205.1842,204.8687,205.0079,39698.0
2022-07-01 15:40:00,220.99,221.1,220.85,221.0,36225.0,205.0264,205.1285,204.8966,205.0357,36225.0
2022-07-01 15:50:00,220.99,221.08,220.83,220.92,88274.0,205.0264,205.1099,204.878,204.9615,88274.0
2022-07-05 09:30:00,220.2,221.27,220.19,220.79,26876.0,204.2935,205.2862,204.2842,204.8409,26876.0
2022-07-05 09:40:00,220.56,220.78,219.13,219.61,9701.0,204.6275,204.8316,203.3008,203.7461,9701.0
2022-07-05 09:50:00,219.6,220.04,219.35,219.56,5387.0,203.7369,204.1451,203.5049,203.6997,5387.0
2022-07-05 10:00:00,219.23,219.31,218.01,218.19,4376.0,203.3936,203.4678,202.2617,202.4287,4376.0
2022-07-05 10:10:00,218.2,218.43,216.87,216.96,6334.0,202.438,202.6514,201.2041,201.2876,6334.0
2022-07-05 10:20:00,217.18,217.74,217.18,217.73,2970.0,201.4917,202.0112,201.4917,202.0019,2970.0
2022-07-05 10:30:00,217.81,217.92,216.88,216.89,10386.0,202.0762,202.1782,201.2133,201.2226,10386.0
2022-07-05 10:40:00,216.77,217.07,215.98,216.23,5866.0,201.1113,201.3896,200.3783,200.6103,5866.0
2022-07-05 10:50:00,216.39,216.42,215.71,216.05,7225.0,200.7587,200.7866,200.1279,200.4433,7225.0
2022-07-05 11:00:00,215.99,216.08,215.47,215.75,10287.0,200.3876,200.4711,199.9052,200.165,10287.0
2022-07-05 11:10:00,215.59,216.16,215.5,216.15,8094.0,200.0165,200.5453,199.933,200.5361,8094.0
2022-07-05 11:20:00,216.31,216.34,215.8,216.31,4393.0,200.6845,200.7123,200.2113,200.6845,4393.0
2022-07-05 11:30:00,216.27,216.52,216.25,216.4,7978.0,200.6474,200.8793,200.6288,200.768,7978.0
2022-07-05 11:40:00,216.53,217.03,216.49,217.03,9207.0,200.8886,201.3525,200.8515,201.3525,9207.0
2022-07-05 11:50:00,216.94,216.94,216.27,216.29,6344.0,201.269,201.269,200.6474,200.666,6344.0
2022-07-05 12:00:00,216.14,216.31,215.81,216.03,6663.0,200.5268,200.6845,200.2206,200.4247,6663.0
2022-07-05 12:10:00,216.18,216.54,215.86,216.49,7313.0,200.5639,200.8979,200.267,200.8515,7313.0
2022-07-05 12:20:00,216.7,217.18,216.5,216.86,6022.0,201.0463,201.4917,200.8608,201.1948,6022.0
2022-07-05 12:30:00,216.88,216.91,216.35,216.57,6577.0,201.2133,201.2412,200.7216,200.9257,6577.0
2022-07-05 12:40:00,216.56,216.58,216.25,216.26,5173.0,200.9164,200.935,200.6288,200.6381,5173.0
2022-07-05 12:50:00,216.22,216.6,216.21,216.52,4872.0,200.601,200.9536,200.5917,200.8793,4872.0
2022-07-05 13:00:00,216.53,216.76,216.48,216.58,3112.0,200.8886,201.102,200.8422,200.935,3112.0
2022-07-05 13:10:00,216.57,216.86,216.56,216.84,6668.0,200.9257,201.1948,200.9164,201.1762,6668.0
2022-07-05 13:20:00,216.83,216.95,216.14,216.14,4823.0,201.1669,201.2783,200.5268,200.5268,4823.0
2022-07-05 13:30:00,216.08,216.45,215.68,216.31,9406.0,200.4711,200.8144,200.1,200.6845,9406.0
2022-07-05 13:40:00,216.27,216.37,216.08,216.37,10406.0,200.6474,200.7402,200.4711,200.7402,10406.0
2022-07-05 13:50:00,216.36,216.49,216.27,216.47,7747.0,200.7309,200.8515,200.6474,200.833,7747.0
2022-07-05 14:00:00,216.46,216.54,216.29,216.45,7719.0,200.8237,200.8979,200.666,200.8144,7719.0
2022-07-05 14:10:00,216.46,216.88,216.43,216.88,4131.0,200.8237,201.2133,200.7958,201.2133,4131.0
2022-07-05 14:20:00,216.95,217.24,216.73,217.17,6843.0,201.2783,201.5473,201.0742,201.4824,6843.0
2022-07-05 14:30:00,217.36,217.45,217.19,217.41,4090.0,201.6587,201.7422,201.5009,201.705,4090.0
2022-07-05 14:40:00,217.42,217.6,217.34,217.44,7772.0,201.7143,201.8813,201.6401,201.7329,7772.0
2022-07-05 14:50:00,217.48,217.89,217.48,217.8,7279.0,201.77,202.1504,201.77,202.0669,7279.0
2022-07-05 15:00:00,217.81,218.1,217.63,218.08,10889.0,202.0762,202.3452,201.9092,202.3266,10889.0
2022-07-05 15:10:00,218.13,218.36,217.97,218.03,10797.0,202.373,202.5864,202.2246,202.2803,10797.0
2022-07-05 15:20:00,218.02,218.57,218.01,218.4,15455.0,202.271,202.7813,202.2617,202.6235,15455.0
2022-07-05 15:30:00,218.42,218.51,218.09,218.25,14635.0,202.6421,202.7256,202.3359,202.4844,14635.0
2022-07-05 15:40:00,218.27,218.41,218.09,218.39,24212.0,202.5029,202.6328,202.3359,202.6143,24212.0
2022-07-05 15:50:00,218.36,218.68,217.93,218.35,65462.0,202.5864,202.8833,202.1875,202.5771,65462.0
2022-07-06 09:30:00,218.99,219.78,218.84,219.11,15384.0,203.1709,203.9038,203.0318,203.2822,15384.0
2022-07-06 09:40:00,219.29,219.96,219.07,219.74,6953.0,203.4492,204.0708,203.2451,203.8667,6953.0
2022-07-06 09:50:00,219.81,220.29,219.04,220.28,17827.0,203.9317,204.377,203.2173,204.3677,17827.0
2022-07-06 10:00:00,220.0,220.74,219.88,220.43,8961.0,204.108,204.7945,203.9966,204.5069,8961.0
2022-07-06 10:10:00,220.33,220.83,220.1,220.77,10779.0,204.4141,204.878,204.2007,204.8223,10779.0
2022-07-06 10:20:00,220.72,221.4,220.72,221.34,19289.0,204.7759,205.4068,204.7759,205.3512,19289.0
2022-07-06 10:30:00,221.4,221.41,220.3,220.33,11684.0,205.4068,205.4161,204.3863,204.4141,11684.0
2022-07-06 10:40:00,220.1,220.54,220.1,220.25,8365.0,204.2007,204.6089,204.2007,204.3399,8365.0
2022-07-06 10:50:00,220.22,220.54,220.0,220.19,5446.0,204.3121,204.6089,204.108,204.2842,5446.0
2022-07-06 11:00:00,220.1,220.16,219.26,219.5,6242.0,204.2007,204.2564,203.4214,203.6441,6242.0
2022-07-06 11:10:00,219.34,220.18,219.27,219.84,9018.0,203.4956,204.275,203.4307,203.9595,9018.0
2022-07-06 11:20:00,219.78,220.1,219.65,220.07,6483.0,203.9038,204.2007,203.7832,204.1729,6483.0
2022-07-06 11:30:00,220.09,220.37,219.84,220.04,8478.0,204.1915,204.4512,203.9595,204.1451,8478.0
2022-07-06 11:40:00,219.98,220.04,219.5,220.03,8351.0,204.0894,204.1451,203.6441,204.1358,8351.0
2022-07-06 11:50:00,219.86,220.52,219.84,220.52,6053.0,203.9781,204.5904,203.9595,204.5904,6053.0
2022-07-06 12:00:00,220.57,220.63,220.0,220.02,6082.0,204.6368,204.6924,204.108,204.1265,6082.0
2022-07-06 12:10:00,220.03,220.31,220.02,220.19,4644.0,204.1358,204.3956,204.1265,204.2842,4644.0
2022-07-06 12:20:00,220.2,220.23,219.79,219.79,3695.0,204.2935,204.3213,203.9131,203.9131,3695.0
2022-07-06 12:30:00,219.88,220.01,219.81,219.83,3149.0,203.9966,204.1172,203.9317,203.9502,3149.0
2022-07-06 12:40:00,219.87,220.17,219.86,220.06,3511.0,203.9873,204.2657,203.9781,204.1636,3511.0
2022-07-06 12:50:00,220.0,220.12,219.96,220.06,4232.0,204.108,204.2193,204.0708,204.1636,4232.0
2022-07-06 13:00:00,220.16,220.46,220.15,220.36,3504.0,204.2564,204.5347,204.2471,204.442,3504.0
2022-07-06 13:10:00,220.32,220.36,219.92,220.16,4076.0,204.4048,204.442,204.0337,204.2564,4076.0
2022-07-06 13:20:00,220.18,220.21,219.96,219.99,2909.0,204.275,204.3028,204.0708,204.0987,2909.0
2022-07-06 13:30:00,219.99,220.18,219.94,220.1,3127.0,204.0987,204.275,204.0523,204.2007,3127.0
2022-07-06 13:40:00,220.11,220.28,220.05,220.26,5125.0,204.21,204.3677,204.1543,204.3492,5125.0
2022-07-06 13:50:00,220.2,220.45,220.2,220.45,3279.0,204.2935,204.5254,204.2935,204.5254,3279.0
2022-07-06 14:00:00,220.4,220.75,220.29,220.65,8680.0,204.4791,204.8038,204.377,204.711,8680.0
2022-07-06 14:10:00,220.54,220.75,220.18,220.45,5509.0,204.6089,204.8038,204.275,204.5254,5509.0
2022-07-06 14:20:00,220.54,221.38,220.54,221.3,14656.0,204.6089,205.3883,204.6089,205.314,14656.0
2022-07-06 14:30:00,221.29,221.69,221.13,221.56,20488.0,205.3048,205.6759,205.1563,205.5553,20488.0
2022-07-06 14:40:00,221.62,221.81,220.97,221.0,14983.0,205.6109,205.7872,205.0079,205.0357,14983.0
2022-07-06 14:50:00,220.98,221.2,220.88,221.17,8927.0,205.0172,205.2213,204.9244,205.1934,8927.0
2022-07-06 15:00:00,221.19,221.2,220.86,221.05,8098.0,205.212,205.2213,204.9058,205.0821,8098.0
2022-07-06 15:10:00,221.13,221.29,221.02,221.12,23494.0,205.1563,205.3048,205.0543,205.1471,23494.0
2022-07-06 15:20:00,221.1,221.34,221.1,221.26,31769.0,205.1285,205.3512,205.1285,205.2769,31769.0
2022-07-06 15:30:00,221.23,221.51,221.06,221.21,43929.0,205.2491,205.5089,205.0914,205.2305,43929.0
2022-07-06 15:40:00,221.2,221.5,221.11,221.15,61011.0,205.2213,205.4996,205.1378,205.1749,61011.0
2022-07-06 15:50:00,221.16,221.2,220.35,220.63,66828.0,205.1842,205.2213,204.4327,204.6924,66828.0
2022-07-07 09:30:00,220.49,221.14,220.03,220.63,24913.0,204.5626,205.1656,204.1358,204.6924,24913.0
2022-07-07 09:40:00,220.7,220.89,219.72,220.16,8241.0,204.7574,204.9337,203.8482,204.2564,8241.0
2022-07-07 09:50:00,220.32,220.59,220.14,220.59,9856.0,204.4048,204.6553,204.2378,204.6553,9856.0
2022-07-07 10:00:00,220.56,220.8,219.44,219.44,8739.0,204.6275,204.8502,203.5884,203.5884,8739.0
2022-07-07 10:10:00,219.48,219.91,219.41,219.69,15007.0,203.6255,204.0245,203.5606,203.8203,15007.0
2022-07-07 10:20:00,219.73,220.26,219.33,219.45,8500.0,203.8575,204.3492,203.4864,203.5977,8500.0
2022-07-07 10:30:00,219.51,220.15,219.47,219.7,16230.0,203.6534,204.2471,203.6162,203.8296,16230.0
2022-07-07 10:40:00,219.73,219.92,219.44,219.77,9457.0,203.8575,204.0337,203.5884,203.8946,9457.0
2022-07-07 10:50:00,219.77,219.81,219.55,219.55,5418.0,203.8946,203.9317,203.6905,203.6905,5418.0
2022-07-07 11:00:00,219.52,219.96,219.47,219.61,9864.0,203.6626,204.0708,203.6162,203.7461,9864.0
2022-07-07 11:10:00,219.55,219.8,219.38,219.8,14445.0,203.6905,203.9224,203.5327,203.9224,14445.0
2022-07-07 11:20:00,219.83,219.83,219.34,219.52,10039.0,203.9502,203.9502,203.4956,203.6626,10039.0
2022-07-07 11:30:00,219.49,219.64,219.42,219.54,5668.0,203.6348,203.774,203.5699,203.6812,5668.0
2022-07-07 11:40:00,219.62,219.7,219.38,219.41,2448.0,203.7554,203.8296,203.5327,203.5606,2448.0
2022-07-07 11:50:00,219.41,219.5,219.25,219.48,4128.0,203.5606,203.6441,203.4121,203.6255,4128.0
2022-07-07 12:00:00,219.52,219.52,219.24,219.36,3981.0,203.6626,203.6626,203.4029,203.5142,3981.0
2022-07-07 12:10:00,219.31,219.44,219.14,219.43,4645.0,203.4678,203.5884,203.3101,203.5791,4645.0
2022-07-07 12:20:00,219.37,219.54,219.32,219.32,6183.0,203.5235,203.6812,203.4771,203.4771,6183.0
2022-07-07 12:30:00,219.32,219.34,218.99,219.17,9868.0,203.4771,203.4956,203.1709,203.3379,9868.0
2022-07-07 12:40:00,219.21,219.32,218.9,218.96,5895.0,203.375,203.4771,203.0874,203.1431,5895.0
2022-07-07 12:50:00,218.96,218.96,218.58,218.83,4528.0,203.1431,203.1431,202.7905,203.0225,4528.0
2022-07-07 13:00:00,219.0,219.0,218.67,218.75,39949.0,203.1802,203.1802,202.874,202.9483,39949.0
2022-07-07 13:10:00,218.67,218.67,218.38,218.53,6142.0,202.874,202.874,202.605,202.7441,6142.0
2022-07-07 13:20:00,218.39,218.47,218.07,218.14,6621.0,202.6143,202.6885,202.3174,202.3823,6621.0
2022-07-07 13:30:00,218.29,218.64,218.23,218.59,10038.0,202.5215,202.8462,202.4658,202.7998,10038.0
2022-07-07 13:40:00,218.57,218.71,218.53,218.71,3150.0,202.7813,202.9111,202.7441,202.9111,3150.0
2022-07-07 13:50:00,218.66,218.82,218.21,218.24,21304.0,202.8648,203.0132,202.4473,202.4751,21304.0
2022-07-07 14:00:00,218.28,218.62,218.28,218.51,4674.0,202.5122,202.8276,202.5122,202.7256,4674.0
2022-07-07 14:10:00,218.45,218.5,218.13,218.28,6066.0,202.6699,202.7163,202.373,202.5122,6066.0
2022-07-07 14:20:00,218.26,218.3,218.16,218.27,5535.0,202.4936,202.5308,202.4009,202.5029,5535.0
2022-07-07 14:30:00,218.32,218.36,217.94,218.2,7514.0,202.5493,202.5864,202.1968,202.438,7514.0
2022-07-07 14:40:00,218.24,218.53,218.15,218.5,4393.0,202.4751,202.7441,202.3916,202.7163,4393.0
2022-07-07 14:50:00,218.51,218.6,218.32,218.4,9431.0,202.7256,202.8091,202.5493,202.6235,9431.0
2022-07-07 15:00:00,218.4,218.45,218.34,218.4,17392.0,202.6235,202.6699,202.5679,202.6235,17392.0
2022-07-07 15:10:00,218.36,219.49,218.36,219.36,18968.0,202.5864,203.6348,202.5864,203.5142,18968.0
2022-07-07 15:20:00,219.36,219.67,219.34,219.59,9550.0,203.5142,203.8018,203.4956,203.7276,9550.0
2022-07-07 15:30:00,219.58,220.07,219.56,219.77,21451.0,203.7183,204.1729,203.6997,203.8946,21451.0
2022-07-07 15:40:00,219.74,219.91,219.61,219.79,29141.0,203.8667,204.0245,203.7461,203.9131,29141.0
2022-07-07 15:50:00,219.81,220.09,219.55,219.93,81025.0,203.9317,204.1915,203.6905,204.043,81025.0
2022-07-08 09:30:00,220.93,221.09,220.07,220.43,16157.0,204.9708,205.1192,204.1729,204.5069,16157.0
2022-07-08 09:40:00,220.61,220.88,220.27,220.88,4578.0,204.6739,204.9244,204.3585,204.9244,4578.0
2022-07-08 09:50:00,220.91,221.49,220.8,221.31,22857.0,204.9522,205.4903,204.8502,205.3233,22857.0
2022-07-08 10:00:00,221.44,221.54,220.59,220.97,3924.0,205.4439,205.5367,204.6553,205.0079,3924.0
2022-07-08 10:10:00,220.99,221.1,220.81,220.99,3748.0,205.0264,205.1285,204.8594,205.0264,3748.0
2022-07-08 10:20:00,221.07,221.58,221.07,221.58,3492.0,205.1007,205.5738,205.1007,205.5738,3492.0
2022-07-08 10:30:00,221.74,221.85,221.2,221.24,5515.0,205.7223,205.8243,205.2213,205.2584,5515.0
2022-07-08 10:40:00,221.09,221.1,220.73,220.93,5495.0,205.1192,205.1285,204.7852,204.9708,5495.0
2022-07-08 10:50:00,220.97,220.97,220.63,220.83,5417.0,205.0079,205.0079,204.6924,204.878,5417.0
2022-07-08 11:00:00,220.72,220.77,220.27,220.47,5284.0,204.7759,204.8223,204.3585,204.544,5284.0
2022-07-08 11:10:00,220.49,220.55,220.22,220.22,2369.0,204.5626,204.6182,204.3121,204.3121,2369.0
2022-07-08 11:20:00,220.11,220.11,219.55,219.78,6003.0,204.21,204.21,203.6905,203.9038,6003.0
2022-07-08 11:30:00,219.81,220.06,219.79,219.92,2362.0,203.9317,204.1636,203.9131,204.0337,2362.0
2022-07-08 11:40:00,219.97,220.08,219.89,220.07,4272.0,204.0801,204.1822,204.0059,204.1729,4272.0
2022-07-08 11:50:00,220.29,220.33,219.78,219.78,2226.0,204.377,204.4141,203.9038,203.9038,2226.0
2022-07-08 12:00:00,219.73,219.83,219.48,219.5,3547.0,203.8575,203.9502,203.6255,203.6441,3547.0
2022-07-08 12:10:00,219.44,219.61,219.43,219.61,2706.0,203.5884,203.7461,203.5791,203.7461,2706.0
2022-07-08 12:20:00,219.65,219.83,219.51,219.83,7253.0,203.7832,203.9502,203.6534,203.9502,7253.0
2022-07-08 12:30:00,219.98,220.2,219.87,219.89,3753.0,204.0894,204.2935,203.9873,204.0059,3753.0
2022-07-08 12:40:00,219.68,219.86,219.65,219.86,2361.0,203.8111,203.9781,203.7832,203.9781,2361.0
2022-07-08 12:50:00,219.84,219.85,219.2,219.21,2518.0,203.9595,203.9688,203.3657,203.375,2518.0
2022-07-08 13:00:00,219.14,219.37,219.14,219.29,2501.0,203.3101,203.5235,203.3101,203.4492,2501.0
2022-07-08 13:10:00,219.38,219.38,219.26,219.31,1349.0,203.5327,203.5327,203.4214,203.4678,1349.0
2022-07-08 13:20:00,219.42,219.6,219.24,219.6,2710.0,203.5699,203.7369,203.4029,203.7369,2710.0
2022-07-08 13:30:00,219.55,219.86,219.55,219.76,4968.0,203.6905,203.9781,203.6905,203.8853,4968.0
2022-07-08 13:40:00,219.83,220.08,219.83,220.03,4628.0,203.9502,204.1822,203.9502,204.1358,4628.0
2022-07-08 13:50:00,220.16,220.19,220.02,220.07,4517.0,204.2564,204.2842,204.1265,204.1729,4517.0
2022-07-08 14:00:00,220.03,220.06,219.77,220.06,6573.0,204.1358,204.1636,203.8946,204.1636,6573.0
2022-07-08 14:10:00,220.0,220.24,220.0,220.22,3983.0,204.108,204.3306,204.108,204.3121,3983.0
2022-07-08 14:20:00,220.29,220.56,220.28,220.47,3381.0,204.377,204.6275,204.3677,204.544,3381.0
2022-07-08 14:30:00,220.47,220.48,220.27,220.39,4705.0,204.544,204.5533,204.3585,204.4698,4705.0
2022-07-08 14:40:00,220.42,220.57,220.37,220.38,4366.0,204.4976,204.6368,204.4512,204.4605,4366.0
2022-07-08 14:50:00,220.41,220.46,220.24,220.46,3494.0,204.4883,204.5347,204.3306,204.5347,3494.0
2022-07-08 15:00:00,220.48,220.78,220.4,220.55,10428.0,204.5533,204.8316,204.4791,204.6182,10428.0
2022-07-08 15:10:00,220.56,220.78,220.49,220.55,12173.0,204.6275,204.8316,204.5626,204.6182,12173.0
2022-07-08 15:20:00,220.55,220.65,220.44,220.44,6952.0,204.6182,204.711,204.5162,204.5162,6952.0
2022-07-08 15:30:00,220.46,220.46,220.0,220.19,13143.0,204.5347,204.5347,204.108,204.2842,13143.0
2022-07-08 15:40:00,220.18,220.41,220.15,220.3,17859.0,204.275,204.4883,204.2471,204.3863,17859.0
2022-07-08 15:50:00,220.26,220.26,219.7,219.82,48266.0,204.3492,204.3492,203.8296,203.941,48266.0
2022-07-11 09:30:00,219.73,221.24,219.73,221.24,24230.0,203.8575,205.2584,203.8575,205.2584,24230.0
2022-07-11 09:40:00,221.37,221.87,221.2,221.78,10347.0,205.379,205.8429,205.2213,205.7594,10347.0
2022-07-11 09:50:00,221.62,222.31,220.89,221.3,8158.0,205.6109,206.2511,204.9337,205.314,8158.0
2022-07-11 10:00:00,221.08,221.08,220.17,220.59,4250.0,205.1099,205.1099,204.2657,204.6553,4250.0
2022-07-11 10:10:00,220.68,221.09,220.48,220.74,9017.0,204.7388,205.1192,204.5533,204.7945,9017.0
2022-07-11 10:20:00,220.59,220.63,220.08,220.5,7635.0,204.6553,204.6924,204.1822,204.5718,7635.0
2022-07-11 10:30:00,220.52,220.82,220.41,220.48,12869.0,204.5904,204.8687,204.4883,204.5533,12869.0
2022-07-11 10:40:00,220.56,220.76,220.26,220.75,4161.0,204.6275,204.8131,204.3492,204.8038,4161.0
2022-07-11 10:50:00,220.51,220.81,220.45,220.74,5314.0,204.5811,204.8594,204.5254,204.7945,5314.0
2022-07-11 11:00:00,220.8,221.11,220.8,220.83,5518.0,204.8502,205.1378,204.8502,204.878,5518.0
2022-07-11 11:10:00,220.85,221.05,220.69,220.93,4311.0,204.8966,205.0821,204.7481,204.9708,4311.0
2022-07-11 11:20:00,221.0,221.22,220.93,221.19,7602.0,205.0357,205.2398,204.9708,205.212,7602.0
2022-07-11 11:30:00,221.13,221.13,220.75,220.87,3479.0,205.1563,205.1563,204.8038,204.9151,3479.0
2022-07-11 11:40:00,220.75,220.75,220.55,220.65,2021.0,204.8038,204.8038,204.6182,204.711,2021.0
2022-07-11 11:50:00,220.54,220.97,220.47,220.97,4935.0,204.6089,205.0079,204.544,205.0079,4935.0
2022-07-11 12:00:00,220.88,221.0,220.6,220.65,3626.0,204.9244,205.0357,204.6646,204.711,3626.0
2022-07-11 12:10:00,220.54,220.67,220.32,220.58,3250.0,204.6089,204.7296,204.4048,204.6461,3250.0
2022-07-11 12:20:00,220.6,220.6,220.4,220.43,3638.0,204.6646,204.6646,204.4791,204.5069,3638.0
2022-07-11 12:30:00,220.5,220.7,220.45,220.63,1475.0,204.5718,204.7574,204.5254,204.6924,1475.0
2022-07-11 12:40:00,220.66,220.92,220.65,220.92,4713.0,204.7203,204.9615,204.711,204.9615,4713.0
2022-07-11 12:50:00,220.95,221.06,220.88,221.03,4273.0,204.9893,205.0914,204.9244,205.0636,4273.0
2022-07-11 13:00:00,220.98,221.11,220.89,221.06,4287.0,205.0172,205.1378,204.9337,205.0914,4287.0
2022-07-11 13:10:00,221.12,221.18,220.99,221.03,3137.0,205.1471,205.2027,205.0264,205.0636,3137.0
2022-07-11 13:20:00,221.06,221.06,220.85,220.89,2656.0,205.0914,205.0914,204.8966,204.9337,2656.0
2022-07-11 13:30:00,220.96,221.43,220.95,221.27,7039.0,204.9986,205.4347,204.9893,205.2862,7039.0
2022-07-11 13:40:00,221.25,221.54,221.22,221.4,4848.0,205.2677,205.5367,205.2398,205.4068,4848.0
2022-07-11 13:50:00,221.31,221.35,221.2,221.23,1401.0,205.3233,205.3604,205.2213,205.2491,1401.0
2022-07-11 14:00:00,221.15,221.15,220.8,220.85,3047.0,205.1749,205.1749,204.8502,204.8966,3047.0
2022-07-11 14:10:00,220.83,220.88,220.57,220.63,1805.0,204.878,204.9244,204.6368,204.6924,1805.0
2022-07-11 14:20:00,220.75,220.75,220.58,220.61,800.0,204.8038,204.8038,204.6461,204.6739,800.0
2022-07-11 14:30:00,220.66,220.8,220.61,220.8,2498.0,204.7203,204.8502,204.6739,204.8502,2498.0
2022-07-11 14:40:00,220.87,220.97,220.86,220.88,5013.0,204.9151,205.0079,204.9058,204.9244,5013.0
2022-07-11 14:50:00,220.8,220.86,220.75,220.78,2227.0,204.8502,204.9058,204.8038,204.8316,2227.0
2022-07-11 15:00:00,220.86,220.87,220.73,220.82,3272.0,204.9058,204.9151,204.7852,204.8687,3272.0
2022-07-11 15:10:00,220.9,220.94,220.78,220.86,5047.0,204.9429,204.9801,204.8316,204.9058,5047.0
2022-07-11 15:20:00,220.8,220.8,220.59,220.8,3130.0,204.8502,204.8502,204.6553,204.8502,3130.0
2022-07-11 15:30:00,220.8,220.99,220.61,220.64,5410.0,204.8502,205.0264,204.6739,204.7017,5410.0
2022-07-11 15:40:00,220.68,220.71,220.38,220.4,11445.0,204.7388,204.7667,204.4605,204.4791,11445.0
2022-07-11 15:50:00,220.2,220.65,220.17,220.65,28991.0,204.2935,204.711,204.2657,204.711,28991.0
2022-07-12 09:30:00,220.5,221.51,220.2,221.15,31940.0,204.5718,205.5089,204.2935,205.1749,31940.0
2022-07-12 09:40:00,221.05,222.33,220.72,222.22,12044.0,205.0821,206.2696,204.7759,206.1676,12044.0
2022-07-12 09:50:00,222.27,222.52,222.0,222.23,16325.0,206.214,206.4459,205.9635,206.1769,16325.0
2022-07-12 10:00:00,222.29,222.29,221.4,221.9,18058.0,206.2325,206.2325,205.4068,205.8707,18058.0
2022-07-12 10:10:00,221.95,222.02,221.11,221.12,9513.0,205.9171,205.982,205.1378,205.1471,9513.0
2022-07-12 10:20:00,221.13,221.52,221.02,221.28,10620.0,205.1563,205.5182,205.0543,205.2955,10620.0
2022-07-12 10:30:00,221.25,221.87,221.11,221.65,9722.0,205.2677,205.8429,205.1378,205.6388,9722.0
2022-07-12 10:40:00,221.7,222.45,221.7,222.34,11691.0,205.6852,206.381,205.6852,206.2789,11691.0
2022-07-12 10:50:00,222.28,222.49,222.08,222.1,14911.0,206.2233,206.4181,206.0377,206.0563,14911.0
2022-07-12 11:00:00,222.02,222.07,221.49,221.52,11929.0,205.982,206.0284,205.4903,205.5182,11929.0
2022-07-12 11:10:00,221.56,221.58,221.04,221.08,12117.0,205.5553,205.5738,205.0728,205.1099,12117.0
2022-07-12 11:20:00,221.05,221.26,220.83,220.91,3152.0,205.0821,205.2769,204.878,204.9522,3152.0
2022-07-12 11:30:00,220.94,221.01,220.46,220.7,4959.0,204.9801,205.045,204.5347,204.7574,4959.0
2022-07-12 11:40:00,220.65,221.05,220.62,220.81,2210.0,204.711,205.0821,204.6832,204.8594,2210.0
2022-07-12 11:50:00,220.75,220.82,220.66,220.75,2608.0,204.8038,204.8687,204.7203,204.8038,2608.0
2022-07-12 12:00:00,220.88,221.0,220.79,220.84,3822.0,204.9244,205.0357,204.8409,204.8873,3822.0
2022-07-12 12:10:00,221.0,221.23,221.0,221.23,4373.0,205.0357,205.2491,205.0357,205.2491,4373.0
2022-07-12 12:20:00,221.2,221.21,221.01,221.13,6240.0,205.2213,205.2305,205.045,205.1563,6240.0
2022-07-12 12:30:00,221.08,221.47,221.01,221.43,5513.0,205.1099,205.4718,205.045,205.4347,5513.0
2022-07-12 12:40:00,221.34,221.46,221.26,221.36,3943.0,205.3512,205.4625,205.2769,205.3697,3943.0
2022-07-12 12:50:00,221.32,221.45,221.26,221.45,4747.0,205.3326,205.4532,205.2769,205.4532,4747.0
2022-07-12 13:00:00,221.4,221.53,221.19,221.19,6237.0,205.4068,205.5274,205.212,205.212,6237.0
2022-07-12 13:10:00,220.98,221.06,220.91,220.95,3402.0,205.0172,205.0914,204.9522,204.9893,3402.0
2022-07-12 13:20:00,220.96,221.15,220.94,221.15,4145.0,204.9986,205.1749,204.9801,205.1749,4145.0
2022-07-12 13:30:00,221.13,221.14,221.0,221.08,5303.0,205.1563,205.1656,205.0357,205.1099,5303.0
2022-07-12 13:40:00,221.11,221.3,221.07,221.13,4409.0,205.1378,205.314,205.1007,205.1563,4409.0
2022-07-12 13:50:00,221.1,221.18,220.99,221.0,8073.0,205.1285,205.2027,205.0264,205.0357,8073.0
2022-07-12 14:00:00,220.97,221.03,220.91,220.92,2888.0,205.0079,205.0636,204.9522,204.9615,2888.0
2022-07-12 14:10:00,220.94,220.94,220.75,220.82,5035.0,204.9801,204.9801,204.8038,204.8687,5035.0
2022-07-12 14:20:00,220.82,220.83,220.54,220.81,7773.0,204.8687,204.878,204.6089,204.8594,7773.0
2022-07-12 14:30:00,220.9,220.92,220.79,220.79,3602.0,204.9429,204.9615,204.8409,204.8409,3602.0
2022-07-12 14:40:00,220.77,220.92,220.72,220.9,2720.0,204.8223,204.9615,204.7759,204.9429,2720.0
2022-07-12 14:50:00,220.9,220.91,220.78,220.88,3062.0,204.9429,204.9522,204.8316,204.9244,3062.0
2022-07-12 15:00:00,220.84,220.84,220.28,220.28,22694.0,204.8873,204.8873,204.3677,204.3677,22694.0
2022-07-12 15:10:00,220.31,220.56,220.1,220.45,8492.0,204.3956,204.6275,204.2007,204.5254,8492.0
2022-07-12 15:20:00,220.47,220.47,219.89,219.89,6013.0,204.544,204.544,204.0059,204.0059,6013.0
2022-07-12 15:30:00,219.86,220.0,219.08,219.26,19113.0,203.9781,204.108,203.2544,203.4214,19113.0
2022-07-12 15:40:00,219.3,219.68,219.13,219.48,17167.0,203.4585,203.8111,203.3008,203.6255,17167.0
2022-07-12 15:50:00,219.45,220.21,219.44,220.12,61132.0,203.5977,204.3028,203.5884,204.2193,61132.0
2022-07-13 09:30:00,219.47,221.52,219.4,221.43,22392.0,203.6162,205.5182,203.5513,205.4347,22392.0
2022-07-13 09:40:00,221.43,221.75,220.18,220.71,11077.0,205.4347,205.7315,204.275,204.7667,11077.0
2022-07-13 09:50:00,220.77,221.12,220.5,220.86,18463.0,204.8223,205.1471,204.5718,204.9058,18463.0
2022-07-13 10:00:00,220.77,221.12,220.36,220.56,18933.0,204.8223,205.1471,204.442,204.6275,18933.0
2022-07-13 10:10:00,220.4,220.61,219.76,220.31,19535.0,204.4791,204.6739,203.8853,204.3956,19535.0
2022-07-13 10:20:00,220.31,220.34,219.29,219.78,19544.0,204.3956,204.4234,203.4492,203.9038,19544.0
2022-07-13 10:30:00,219.74,220.37,219.54,220.09,40600.0,203.8667,204.4512,203.6812,204.1915,40600.0
2022-07-13 10:40:00,220.32,220.71,219.94,220.51,7953.0,204.4048,204.7667,204.0523,204.5811,7953.0
2022-07-13 10:50:00,220.4,220.73,220.31,220.41,5249.0,204.4791,204.7852,204.3956,204.4883,5249.0
2022-07-13 11:00:00,220.46,220.9,220.36,220.62,7926.0,204.5347,204.9429,204.442,204.6832,7926.0
2022-07-13 11:10:00,220.6,220.6,220.2,220.2,8020.0,204.6646,204.6646,204.2935,204.2935,8020.0
2022-07-13 11:20:00,220.18,220.18,219.74,220.02,7360.0,204.275,204.275,203.8667,204.1265,7360.0
2022-07-13 11:30:00,219.9,220.26,219.75,219.97,8173.0,204.0152,204.3492,203.876,204.0801,8173.0
2022-07-13 11:40:00,219.95,220.23,219.9,220.22,2920.0,204.0616,204.3213,204.0152,204.3121,2920.0
2022-07-13 11:50:00,220.3,220.56,220.22,220.22,3365.0,204.3863,204.6275,204.3121,204.3121,3365.0
2022-07-13 12:00:00,220.18,220.6,220.18,220.6,4185.0,204.275,204.6646,204.275,204.6646,4185.0
2022-07-13 12:10:00,220.46,220.62,220.44,220.55,3604.0,204.5347,204.6832,204.5162,204.6182,3604.0
2022-07-13 12:20:00,220.61,220.89,220.49,220.89,4045.0,204.6739,204.9337,204.5626,204.9337,4045.0
2022-07-13 12:30:00,220.86,221.15,220.71,221.03,12512.0,204.9058,205.1749,204.7667,205.0636,12512.0
2022-07-13 12:40:00,220.99,220.99,220.69,220.9,3726.0,205.0264,205.0264,204.7481,204.9429,3726.0
2022-07-13 12:50:00,220.82,221.27,220.8,221.27,4921.0,204.8687,205.2862,204.8502,205.2862,4921.0
2022-07-13 13:00:00,221.28,221.77,221.28,221.46,12717.0,205.2955,205.7501,205.2955,205.4625,12717.0
2022-07-13 13:10:00,221.4,221.7,220.94,220.98,8028.0,205.4068,205.6852,204.9801,205.0172,8028.0
2022-07-13 13:20:00,220.96,221.22,220.9,221.03,5376.0,204.9986,205.2398,204.9429,205.0636,5376.0
2022-07-13 13:30:00,221.03,221.17,220.94,220.95,4886.0,205.0636,205.1934,204.9801,204.9893,4886.0
2022-07-13 13:40:00,221.0,221.04,220.79,221.02,6080.0,205.0357,205.0728,204.8409,205.0543,6080.0
2022-07-13 13:50:00,221.0,221.06,220.72,220.72,2654.0,205.0357,205.0914,204.7759,204.7759,2654.0
2022-07-13 14:00:00,220.69,220.69,220.03,220.17,5741.0,204.7481,204.7481,204.1358,204.2657,5741.0
2022-07-13 14:10:00,220.21,220.54,220.14,220.53,2827.0,204.3028,204.6089,204.2378,204.5997,2827.0
2022-07-13 14:20:00,220.51,220.8,220.47,220.8,2473.0,204.5811,204.8502,204.544,204.8502,2473.0
2022-07-13 14:30:00,220.83,220.97,220.69,220.86,2723.0,204.878,205.0079,204.7481,204.9058,2723.0
2022-07-13 14:40:00,220.94,221.02,220.68,220.74,5218.0,204.9801,205.0543,204.7388,204.7945,5218.0
2022-07-13 14:50:00,220.67,220.97,220.58,220.97,11392.0,204.7296,205.0079,204.6461,205.0079,11392.0
2022-07-13 15:00:00,220.92,220.94,220.57,220.68,10201.0,204.9615,204.9801,204.6368,204.7388,10201.0
2022-07-13 15:10:00,220.68,220.87,220.63,220.76,8323.0,204.7388,204.9151,204.6924,204.8131,8323.0
2022-07-13 15:20:00,220.72,220.8,220.62,220.65,12432.0,204.7759,204.8502,204.6832,204.711,12432.0
2022-07-13 15:30:00,220.65,220.7,220.31,220.54,23406.0,204.711,204.7574,204.3956,204.6089,23406.0
2022-07-13 15:40:00,220.55,220.56,220.09,220.26,27628.0,204.6182,204.6275,204.1915,204.3492,27628.0
2022-07-13 15:50:00,220.26,220.26,219.72,219.75,57793.0,204.3492,204.3492,203.8482,203.876,57793.0
2022-07-14 09:30:00,215.71,217.29,215.44,217.08,24092.0,200.1279,201.5937,199.8774,201.3989,24092.0
2022-07-14 09:40:00,216.96,217.27,216.37,216.72,13331.0,201.2876,201.5752,200.7402,201.0649,13331.0
2022-07-14 09:50:00,216.75,217.13,215.92,216.02,11926.0,201.0927,201.4453,200.3227,200.4155,11926.0
2022-07-14 10:00:00,216.0,216.47,215.67,216.24,18164.0,200.3969,200.833,200.0907,200.6196,18164.0
2022-07-14 10:10:00,216.26,216.49,215.96,216.38,8015.0,200.6381,200.8515,200.3598,200.7495,8015.0
2022-07-14 10:20:00,216.49,216.62,216.08,216.25,8565.0,200.8515,200.9721,200.4711,200.6288,8565.0
2022-07-14 10:30:00,216.34,216.57,215.92,216.41,8069.0,200.7123,200.9257,200.3227,200.7773,8069.0
2022-07-14 10:40:00,216.5,217.3,216.35,217.3,7066.0,200.8608,201.603,200.7216,201.603,7066.0
2022-07-14 10:50:00,217.25,217.3,216.11,216.44,11345.0,201.5566,201.603,200.499,200.8051,11345.0
2022-07-14 11:00:00,216.48,216.71,216.22,216.6,4678.0,200.8422,201.0556,200.601,200.9536,4678.0
2022-07-14 11:10:00,216.55,216.67,216.42,216.64,3061.0,200.9072,201.0185,200.7866,200.9907,3061.0
2022-07-14 11:20:00,216.55,216.69,216.34,216.51,4398.0,200.9072,201.0371,200.7123,200.8701,4398.0
2022-07-14 11:30:00,216.55,216.55,216.2,216.35,4186.0,200.9072,200.9072,200.5825,200.7216,4186.0
2022-07-14 11:40:00,216.28,217.0,216.24,216.5,3664.0,200.6567,201.3247,200.6196,200.8608,3664.0
2022-07-14 11:50:00,216.38,216.59,216.24,216.45,4054.0,200.7495,200.9443,200.6196,200.8144,4054.0
2022-07-14 12:00:00,216.38,216.61,216.34,216.38,2492.0,200.7495,200.9628,200.7123,200.7495,2492.0
2022-07-14 12:10:00,216.29,216.81,216.27,216.55,4070.0,200.666,201.1484,200.6474,200.9072,4070.0
2022-07-14 12:20:00,216.43,216.65,216.4,216.42,4252.0,200.7958,200.9999,200.768,200.7866,4252.0
2022-07-14 12:30:00,216.49,216.71,216.48,216.51,2736.0,200.8515,201.0556,200.8422,200.8701,2736.0
2022-07-14 12:40:00,216.5,216.5,216.14,216.15,4609.0,200.8608,200.8608,200.5268,200.5361,4609.0
2022-07-14 12:50:00,216.14,216.39,216.14,216.34,1946.0,200.5268,200.7587,200.5268,200.7123,1946.0
2022-07-14 13:00:00,216.37,216.37,216.05,216.28,5003.0,200.7402,200.7402,200.4433,200.6567,5003.0
2022-07-14 13:10:00,216.25,216.78,216.19,216.72,4616.0,200.6288,201.1206,200.5732,201.0649,4616.0
2022-07-14 13:20:00,216.83,216.87,216.57,216.6,4489.0,201.1669,201.2041,200.9257,200.9536,4489.0
2022-07-14 13:30:00,216.59,216.59,216.29,216.36,2400.0,200.9443,200.9443,200.666,200.7309,2400.0
2022-07-14 13:40:00,216.38,216.63,216.36,216.56,4770.0,200.7495,200.9814,200.7309,200.9164,4770.0
2022-07-14 13:50:00,216.64,216.98,216.5,216.88,4500.0,200.9907,201.3061,200.8608,201.2133,4500.0
2022-07-14 14:00:00,216.91,217.3,216.84,217.25,6011.0,201.2412,201.603,201.1762,201.5566,6011.0
2022-07-14 14:10:00,217.22,217.22,216.89,217.16,5253.0,201.5288,201.5288,201.2226,201.4731,5253.0
2022-07-14 14:20:00,217.33,217.74,217.32,217.66,4205.0,201.6308,202.0112,201.6215,201.937,4205.0
2022-07-14 14:30:00,217.69,217.75,217.47,217.47,4515.0,201.9648,202.0205,201.7607,201.7607,4515.0
2022-07-14 14:40:00,217.41,217.55,217.23,217.55,5424.0,201.705,201.8349,201.5381,201.8349,5424.0
2022-07-14 14:50:00,217.57,217.57,217.32,217.52,4547.0,201.8535,201.8535,201.6215,201.8071,4547.0
2022-07-14 15:00:00,217.55,217.57,217.17,217.25,4473.0,201.8349,201.8535,201.4824,201.5566,4473.0
2022-07-14 15:10:00,217.26,217.69,217.25,217.67,7059.0,201.5659,201.9648,201.5566,201.9463,7059.0
2022-07-14 15:20:00,217.61,218.0,217.61,218.0,5264.0,201.8906,202.2524,201.8906,202.2524,5264.0
2022-07-14 15:30:00,217.97,217.97,217.44,217.57,14081.0,202.2246,202.2246,201.7329,201.8535,14081.0
2022-07-14 15:40:00,217.53,218.03,217.53,217.81,17018.0,201.8164,202.2803,201.8164,202.0762,17018.0
2022-07-14 15:50:00,217.85,218.16,217.81,217.86,38082.0,202.1133,202.4009,202.0762,202.1225,38082.0
2022-07-15 09:30:00,219.2,219.2,217.26,217.48,34134.0,203.3657,203.3657,201.5659,201.77,34134.0
2022-07-15 09:40:00,217.49,218.5,217.21,217.95,11807.0,201.7793,202.7163,201.5195,202.206,11807.0
2022-07-15 09:50:00,218.03,218.19,217.43,217.5,9761.0,202.2803,202.4287,201.7236,201.7885,9761.0
2022-07-15 10:00:00,217.98,219.01,217.77,217.96,6447.0,202.2339,203.1895,202.039,202.2153,6447.0
2022-07-15 10:10:00,217.97,218.19,217.79,217.81,3844.0,202.2246,202.4287,202.0576,202.0762,3844.0
2022-07-15 10:20:00,217.85,218.02,217.37,217.83,8438.0,202.1133,202.271,201.6679,202.0947,8438.0
2022-07-15 10:30:00,217.99,218.2,217.85,217.86,3933.0,202.2432,202.438,202.1133,202.1225,3933.0
2022-07-15 10:40:00,217.92,218.09,217.84,217.84,4779.0,202.1782,202.3359,202.104,202.104,4779.0
2022-07-15 10:50:00,217.87,218.08,217.72,217.93,8450.0,202.1318,202.3266,201.9927,202.1875,8450.0
2022-07-15 11:00:00,217.88,217.88,217.63,217.73,4650.0,202.1411,202.1411,201.9092,202.0019,4650.0
2022-07-15 11:10:00,217.68,217.68,217.34,217.41,4393.0,201.9555,201.9555,201.6401,201.705,4393.0
2022-07-15 11:20:00,217.42,217.54,217.37,217.48,3348.0,201.7143,201.8257,201.6679,201.77,3348.0
2022-07-15 11:30:00,217.4,217.4,216.92,217.37,9937.0,201.6958,201.6958,201.2504,201.6679,9937.0
2022-07-15 11:40:00,217.3,217.5,217.25,217.25,3483.0,201.603,201.7885,201.5566,201.5566,3483.0
2022-07-15 11:50:00,217.2,217.22,216.82,216.87,2442.0,201.5102,201.5288,201.1577,201.2041,2442.0
2022-07-15 12:00:00,217.01,217.13,216.82,217.0,4121.0,201.3339,201.4453,201.1577,201.3247,4121.0
2022-07-15 12:10:00,216.89,216.95,216.66,216.71,5422.0,201.2226,201.2783,201.0092,201.0556,5422.0
2022-07-15 12:20:00,216.71,216.74,216.49,216.67,4965.0,201.0556,201.0834,200.8515,201.0185,4965.0
2022-07-15 12:30:00,216.74,216.82,216.49,216.65,5282.0,201.0834,201.1577,200.8515,200.9999,5282.0
2022-07-15 12:40:00,216.58,216.86,216.52,216.84,3039.0,200.935,201.1948,200.8793,201.1762,3039.0
2022-07-15 12:50:00,216.73,216.73,216.32,216.37,4282.0,201.0742,201.0742,200.6938,200.7402,4282.0
2022-07-15 13:00:00,216.41,216.79,216.41,216.79,3465.0,200.7773,201.1298,200.7773,201.1298,3465.0
2022-07-15 13:10:00,216.74,216.79,216.66,216.73,3618.0,201.0834,201.1298,201.0092,201.0742,3618.0
2022-07-15 13:20:00,216.75,216.76,216.61,216.75,2719.0,201.0927,201.102,200.9628,201.0927,2719.0
2022-07-15 13:30:00,216.68,216.79,216.53,216.79,2625.0,201.0278,201.1298,200.8886,201.1298,2625.0
2022-07-15 13:40:00,216.72,216.75,216.59,216.71,3710.0,201.0649,201.0927,200.9443,201.0556,3710.0
2022-07-15 13:50:00,216.68,216.73,216.19,216.29,11254.0,201.0278,201.0742,200.5732,200.666,11254.0
2022-07-15 14:00:00,216.26,216.26,216.02,216.19,4727.0,200.6381,200.6381,200.4155,200.5732,4727.0
2022-07-15 14:10:00,216.22,216.54,216.17,216.53,2227.0,200.601,200.8979,200.5546,200.8886,2227.0
2022-07-15 14:20:00,216.53,216.64,216.36,216.39,3435.0,200.8886,200.9907,200.7309,200.7587,3435.0
2022-07-15 14:30:00,216.45,216.45,216.21,216.27,2590.0,200.8144,200.8144,200.5917,200.6474,2590.0
2022-07-15 14:40:00,216.32,216.55,216.32,216.53,2664.0,200.6938,200.9072,200.6938,200.8886,2664.0
2022-07-15 14:50:00,216.5,216.72,216.43,216.72,4986.0,200.8608,201.0649,200.7958,201.0649,4986.0
2022-07-15 15:00:00,216.68,216.91,216.68,216.91,4834.0,201.0278,201.2412,201.0278,201.2412,4834.0
2022-07-15 15:10:00,216.89,216.92,216.73,216.86,5365.0,201.2226,201.2504,201.0742,201.1948,5365.0
2022-07-15 15:20:00,216.79,216.87,216.57,216.57,8384.0,201.1298,201.2041,200.9257,200.9257,8384.0
2022-07-15 15:30:00,216.58,216.58,216.3,216.51,11599.0,200.935,200.935,200.6752,200.8701,11599.0
2022-07-15 15:40:00,216.45,216.75,216.44,216.67,11942.0,200.8144,201.0927,200.8051,201.0185,11942.0
2022-07-15 15:50:00,216.68,216.9,216.5,216.87,69645.0,201.0278,201.2319,200.8608,201.2041,69645.0
2022-07-18 09:30:00,216.15,216.74,214.37,215.06,34166.0,200.5361,201.0834,198.8846,199.5248,34166.0
2022-07-18 09:40:00,215.35,216.64,214.9,216.51,17135.0,199.7939,200.9907,199.3764,200.8701,17135.0
2022-07-18 09:50:00,216.4,216.44,215.22,215.27,14109.0,200.768,200.8051,199.6732,199.7196,14109.0
2022-07-18 10:00:00,215.24,215.81,214.94,215.81,8068.0,199.6918,200.2206,199.4135,200.2206,8068.0
2022-07-18 10:10:00,215.81,216.63,215.5,216.5,15852.0,200.2206,200.9814,199.933,200.8608,15852.0
2022-07-18 10:20:00,216.59,216.67,216.34,216.56,7928.0,200.9443,201.0185,200.7123,200.9164,7928.0
2022-07-18 10:30:00,216.38,216.95,216.35,216.76,16528.0,200.7495,201.2783,200.7216,201.102,16528.0
2022-07-18 10:40:00,216.72,216.95,216.47,216.62,11076.0,201.0649,201.2783,200.833,200.9721,11076.0
2022-07-18 10:50:00,216.64,216.67,216.31,216.58,11525.0,200.9907,201.0185,200.6845,200.935,11525.0
2022-07-18 11:00:00,216.37,216.37,216.0,216.12,10074.0,200.7402,200.7402,200.3969,200.5082,10074.0
2022-07-18 11:10:00,216.09,216.38,216.09,216.28,4320.0,200.4804,200.7495,200.4804,200.6567,4320.0
2022-07-18 11:20:00,216.2,216.2,215.72,215.79,5192.0,200.5825,200.5825,200.1371,200.2021,5192.0
2022-07-18 11:30:00,215.87,216.18,215.85,215.85,3538.0,200.2763,200.5639,200.2577,200.2577,3538.0
2022-07-18 11:40:00,215.9,216.31,215.87,215.99,6494.0,200.3041,200.6845,200.2763,200.3876,6494.0
2022-07-18 11:50:00,216.04,216.2,215.95,216.01,8102.0,200.434,200.5825,200.3505,200.4062,8102.0
2022-07-18 12:00:00,216.08,216.4,215.97,216.23,8377.0,200.4711,200.768,200.3691,200.6103,8377.0
2022-07-18 12:10:00,216.15,216.33,216.07,216.07,2938.0,200.5361,200.7031,200.4618,200.4618,2938.0
2022-07-18 12:20:00,215.94,216.16,215.91,215.91,3640.0,200.3412,200.5453,200.3134,200.3134,3640.0
2022-07-18 12:30:00,215.97,216.24,215.97,216.19,3864.0,200.3691,200.6196,200.3691,200.5732,3864.0
2022-07-18 12:40:00,216.17,216.44,216.17,216.2,5200.0,200.5546,200.8051,200.5546,200.5825,5200.0
2022-07-18 12:50:00,216.23,216.37,215.89,215.96,6299.0,200.6103,200.7402,200.2948,200.3598,6299.0
2022-07-18 13:00:00,215.98,216.14,215.8,216.13,8217.0,200.3783,200.5268,200.2113,200.5175,8217.0
2022-07-18 13:10:00,216.1,216.4,216.06,216.13,7400.0,200.4897,200.768,200.4526,200.5175,7400.0
2022-07-18 13:20:00,216.14,216.14,215.95,216.1,8393.0,200.5268,200.5268,200.3505,200.4897,8393.0
2022-07-18 13:30:00,216.05,216.36,215.99,216.36,6654.0,200.4433,200.7309,200.3876,200.7309,6654.0
2022-07-18 13:40:00,216.37,216.63,216.34,216.49,5359.0,200.7402,200.9814,200.7123,200.8515,5359.0
2022-07-18 13:50:00,216.51,216.72,216.36,216.46,4893.0,200.8701,201.0649,200.7309,200.8237,4893.0
2022-07-18 14:00:00,216.48,216.65,216.45,216.64,3876.0,200.8422,200.9999,200.8144,200.9907,3876.0
2022-07-18 14:10:00,216.59,216.62,216.39,216.62,4442.0,200.9443,200.9721,200.7587,200.9721,4442.0
2022-07-18 14:20:00,216.57,216.57,216.01,216.27,3443.0,200.9257,200.9257,200.4062,200.6474,3443.0
2022-07-18 14:30:00,216.14,216.39,216.11,216.31,3453.0,200.5268,200.7587,200.499,200.6845,3453.0
2022-07-18 14:40:00,216.2,216.25,216.01,216.23,3799.0,200.5825,200.6288,200.4062,200.6103,3799.0
2022-07-18 14:50:00,216.21,216.34,216.07,216.23,5983.0,200.5917,200.7123,200.4618,200.6103,5983.0
2022-07-18 15:00:00,216.18,216.65,216.18,216.65,8968.0,200.5639,200.9999,200.5639,200.9999,8968.0
2022-07-18 15:10:00,216.65,216.7,216.45,216.61,11671.0,200.9999,201.0463,200.8144,200.9628,11671.0
2022-07-18 15:20:00,216.61,216.68,216.11,216.2,16694.0,200.9628,201.0278,200.499,200.5825,16694.0
2022-07-18 15:30:00,216.19,216.29,215.58,215.64,55780.0,200.5732,200.666,200.0072,200.0629,55780.0
2022-07-18 15:40:00,215.66,215.79,215.04,215.05,22620.0,200.0815,200.2021,199.5062,199.5155,22620.0
2022-07-18 15:50:00,215.0,215.28,214.9,215.07,53818.0,199.4691,199.7289,199.3764,199.5341,53818.0
2022-07-19 09:30:00,216.19,216.49,215.43,215.89,10338.0,200.5732,200.8515,199.8681,200.2948,10338.0
2022-07-19 09:40:00,215.97,216.68,215.62,216.2,4321.0,200.3691,201.0278,200.0444,200.5825,4321.0
2022-07-19 09:50:00,216.27,216.8,216.03,216.09,5817.0,200.6474,201.1391,200.4247,200.4804,5817.0
2022-07-19 10:00:00,216.18,216.62,215.91,216.42,7898.0,200.5639,200.9721,200.3134,200.7866,7898.0
2022-07-19 10:10:00,216.41,216.71,216.35,216.47,5791.0,200.7773,201.0556,200.7216,200.833,5791.0
2022-07-19 10:20:00,216.6,216.78,216.23,216.47,6069.0,200.9536,201.1206,200.6103,200.833,6069.0
2022-07-19 10:30:00,216.41,216.45,216.06,216.42,1808.0,200.7773,200.8144,200.4526,200.7866,1808.0
2022-07-19 10:40:00,216.32,216.43,216.07,216.43,3735.0,200.6938,200.7958,200.4618,200.7958,3735.0
2022-07-19 10:50:00,216.44,216.67,216.28,216.3,6868.0,200.8051,201.0185,200.6567,200.6752,6868.0
2022-07-19 11:00:00,216.35,216.41,216.14,216.26,3046.0,200.7216,200.7773,200.5268,200.6381,3046.0
2022-07-19 11:10:00,216.27,216.56,216.21,216.52,6492.0,200.6474,200.9164,200.5917,200.8793,6492.0
2022-07-19 11:20:00,216.38,216.38,216.12,216.24,3228.0,200.7495,200.7495,200.5082,200.6196,3228.0
2022-07-19 11:30:00,216.23,216.26,215.96,216.04,2564.0,200.6103,200.6381,200.3598,200.434,2564.0
2022-07-19 11:40:00,215.93,215.93,215.44,215.66,8635.0,200.332,200.332,199.8774,200.0815,8635.0
2022-07-19 11:50:00,215.62,215.8,215.58,215.78,1910.0,200.0444,200.2113,200.0072,200.1928,1910.0
2022-07-19 12:00:00,215.74,215.8,215.26,215.42,2000.0,200.1557,200.2113,199.7104,199.8588,2000.0
2022-07-19 12:10:00,215.44,215.51,215.32,215.32,3265.0,199.8774,199.9423,199.766,199.766,3265.0
2022-07-19 12:20:00,215.33,215.65,215.31,215.64,4165.0,199.7753,200.0722,199.7567,200.0629,4165.0
2022-07-19 12:30:00,215.67,215.89,215.6,215.69,3455.0,200.0907,200.2948,200.0258,200.1093,3455.0
2022-07-19 12:40:00,215.71,215.89,215.66,215.89,1637.0,200.1279,200.2948,200.0815,200.2948,1637.0
2022-07-19 12:50:00,215.82,215.95,215.68,215.88,3412.0,200.2299,200.3505,200.1,200.2856,3412.0
2022-07-19 13:00:00,215.81,215.88,215.73,215.75,2016.0,200.2206,200.2856,200.1464,200.165,2016.0
2022-07-19 13:10:00,215.87,215.92,215.62,215.62,2303.0,200.2763,200.3227,200.0444,200.0444,2303.0
2022-07-19 13:20:00,215.59,215.94,215.58,215.8,4388.0,200.0165,200.3412,200.0072,200.2113,4388.0
2022-07-19 13:30:00,215.75,215.95,215.75,215.95,3130.0,200.165,200.3505,200.165,200.3505,3130.0
2022-07-19 13:40:00,215.96,216.01,215.72,215.72,2338.0,200.3598,200.4062,200.1371,200.1371,2338.0
2022-07-19 13:50:00,215.65,215.94,215.58,215.94,3387.0,200.0722,200.3412,200.0072,200.3412,3387.0
2022-07-19 14:00:00,216.0,216.32,216.0,216.14,3772.0,200.3969,200.6938,200.3969,200.5268,3772.0
2022-07-19 14:10:00,216.17,216.17,215.86,216.03,4594.0,200.5546,200.5546,200.267,200.4247,4594.0
2022-07-19 14:20:00,216.05,216.12,215.94,216.09,3081.0,200.4433,200.5082,200.3412,200.4804,3081.0
2022-07-19 14:30:00,216.14,216.36,216.11,216.11,2999.0,200.5268,200.7309,200.499,200.499,2999.0
2022-07-19 14:40:00,216.06,216.06,215.83,215.83,2754.0,200.4526,200.4526,200.2392,200.2392,2754.0
2022-07-19 14:50:00,215.89,216.18,215.81,216.05,4106.0,200.2948,200.5639,200.2206,200.4433,4106.0
2022-07-19 15:00:00,216.09,216.17,215.87,216.1,6354.0,200.4804,200.5546,200.2763,200.4897,6354.0
2022-07-19 15:10:00,216.09,216.39,216.05,216.34,5910.0,200.4804,200.7587,200.4433,200.7123,5910.0
2022-07-19 15:20:00,216.37,216.49,216.29,216.43,5344.0,200.7402,200.8515,200.666,200.7958,5344.0
2022-07-19 15:30:00,216.42,216.46,215.94,216.19,10751.0,200.7866,200.8237,200.3412,200.5732,10751.0
2022-07-19 15:40:00,216.19,216.52,216.19,216.38,11233.0,200.5732,200.8793,200.5732,200.7495,11233.0
2022-07-19 15:50:00,216.38,216.38,215.95,216.11,64871.0,200.7495,200.7495,200.3505,200.499,64871.0
2022-07-20 09:30:00,216.25,217.01,215.36,216.35,14169.0,200.6288,201.3339,199.8031,200.7216,14169.0
2022-07-20 09:40:00,216.4,216.4,215.03,215.06,8454.0,200.768,200.768,199.497,199.5248,8454.0
2022-07-20 09:50:00,215.13,215.5,214.66,215.22,6012.0,199.5897,199.933,199.1537,199.6732,6012.0
2022-07-20 10:00:00,215.22,215.64,215.22,215.52,3942.0,199.6732,200.0629,199.6732,199.9516,3942.0
2022-07-20 10:10:00,215.54,215.6,215.07,215.31,5131.0,199.9701,200.0258,199.5341,199.7567,5131.0
2022-07-20 10:20:00,215.32,215.44,215.14,215.17,2925.0,199.766,199.8774,199.599,199.6269,2925.0
2022-07-20 10:30:00,215.27,215.38,215.0,215.0,6240.0,199.7196,199.8217,199.4691,199.4691,6240.0
2022-07-20 10:40:00,214.85,214.93,214.49,214.84,5709.0,199.33,199.4042,198.996,199.3207,5709.0
2022-07-20 10:50:00,214.75,215.31,214.69,215.19,7679.0,199.2372,199.7567,199.1815,199.6454,7679.0
2022-07-20 11:00:00,215.26,216.15,215.23,216.08,9636.0,199.7104,200.5361,199.6825,200.4711,9636.0
2022-07-20 11:10:00,215.94,216.08,215.69,215.8,5313.0,200.3412,200.4711,200.1093,200.2113,5313.0
2022-07-20 11:20:00,215.71,215.71,215.36,215.36,3120.0,200.1279,200.1279,199.8031,199.8031,3120.0
2022-07-20 11:30:00,215.33,215.91,215.33,215.49,5084.0,199.7753,200.3134,199.7753,199.9237,5084.0
2022-07-20 11:40:00,215.66,216.1,215.66,215.82,3878.0,200.0815,200.4897,200.0815,200.2299,3878.0
2022-07-20 11:50:00,215.7,215.96,215.7,215.74,2889.0,200.1186,200.3598,200.1186,200.1557,2889.0
2022-07-20 12:00:00,215.67,215.89,215.67,215.71,1998.0,200.0907,200.2948,200.0907,200.1279,1998.0
2022-07-20 12:10:00,215.74,215.78,215.31,215.31,2200.0,200.1557,200.1928,199.7567,199.7567,2200.0
2022-07-20 12:20:00,215.33,215.49,215.24,215.49,3054.0,199.7753,199.9237,199.6918,199.9237,3054.0
2022-07-20 12:30:00,215.47,215.67,215.34,215.34,2029.0,199.9052,200.0907,199.7846,199.7846,2029.0
2022-07-20 12:40:00,215.33,215.45,214.84,214.84,2690.0,199.7753,199.8866,199.3207,199.3207,2690.0
2022-07-20 12:50:00,214.93,215.18,214.92,215.09,2835.0,199.4042,199.6361,199.3949,199.5526,2835.0
2022-07-20 13:00:00,214.92,215.14,214.83,214.86,2954.0,199.3949,199.599,199.3114,199.3393,2954.0
2022-07-20 13:10:00,214.74,214.92,214.67,214.92,2260.0,199.2279,199.3949,199.163,199.3949,2260.0
2022-07-20 13:20:00,214.89,214.9,214.47,214.57,4334.0,199.3671,199.3764,198.9774,199.0702,4334.0
2022-07-20 13:30:00,214.53,214.76,214.53,214.55,2302.0,199.0331,199.2465,199.0331,199.0516,2302.0
2022-07-20 13:40:00,214.56,214.59,214.1,214.17,3705.0,199.0609,199.0888,198.6342,198.6991,3705.0
2022-07-20 13:50:00,214.14,214.42,214.09,214.3,17623.0,198.6713,198.931,198.6249,198.8197,17623.0
2022-07-20 14:00:00,214.29,214.37,214.19,214.37,4776.0,198.8104,198.8846,198.7177,198.8846,4776.0
2022-07-20 14:10:00,214.38,214.72,214.34,214.72,10266.0,198.8939,199.2094,198.8568,199.2094,10266.0
2022-07-20 14:20:00,214.73,215.19,214.64,215.17,5303.0,199.2186,199.6454,199.1351,199.6269,5303.0
2022-07-20 14:30:00,215.11,215.3,214.87,215.27,18317.0,199.5712,199.7475,199.3485,199.7196,18317.0
2022-07-20 14:40:00,215.26,215.56,215.19,215.4,18331.0,199.7104,199.9887,199.6454,199.8402,18331.0
2022-07-20 14:50:00,215.43,215.69,215.19,215.62,9811.0,199.8681,200.1093,199.6454,200.0444,9811.0
2022-07-20 15:00:00,215.63,216.23,215.56,215.96,35039.0,200.0536,200.6103,199.9887,200.3598,35039.0
2022-07-20 15:10:00,215.99,216.24,215.81,215.95,7150.0,200.3876,200.6196,200.2206,200.3505,7150.0
2022-07-20 15:20:00,215.99,215.99,215.19,215.33,10051.0,200.3876,200.3876,199.6454,199.7753,10051.0
2022-07-20 15:30:00,215.3,215.3,214.92,215.23,12337.0,199.7475,199.7475,199.3949,199.6825,12337.0
2022-07-20 15:40:00,215.28,215.7,215.22,215.62,18319.0,199.7289,200.1186,199.6732,200.0444,18319.0
2022-07-20 15:50:00,215.55,215.65,215.16,215.43,57912.0,199.9794,200.0722,199.6176,199.8681,57912.0
2022-07-21 09:30:00,215.46,216.09,215.0,216.09,15289.0,199.8959,200.4804,199.4691,200.4804,15289.0
2022-07-21 09:40:00,215.74,216.92,215.74,216.53,6472.0,200.1557,201.2504,200.1557,200.8886,6472.0
2022-07-21 09:50:00,216.55,216.92,216.2,216.21,4318.0,200.9072,201.2504,200.5825,200.5917,4318.0
2022-07-21 10:00:00,216.27,216.47,215.92,216.26,6217.0,200.6474,200.833,200.3227,200.6381,6217.0
2022-07-21 10:10:00,216.2,216.4,215.86,216.18,4931.0,200.5825,200.768,200.267,200.5639,4931.0
2022-07-21 10:20:00,216.04,216.24,215.61,215.65,5827.0,200.434,200.6196,200.0351,200.0722,5827.0
2022-07-21 10:30:00,215.65,215.87,215.32,215.53,4388.0,200.0722,200.2763,199.766,199.9609,4388.0
2022-07-21 10:40:00,215.41,215.41,214.91,215.08,2371.0,199.8495,199.8495,199.3856,199.5434,2371.0
2022-07-21 10:50:00,215.0,215.26,214.85,215.26,3955.0,199.4691,199.7104,199.33,199.7104,3955.0
2022-07-21 11:00:00,215.11,215.31,214.91,214.92,5025.0,199.5712,199.7567,199.3856,199.3949,5025.0
2022-07-21 11:10:00,215.2,215.23,214.68,214.73,4338.0,199.6547,199.6825,199.1723,199.2186,4338.0
2022-07-21 11:20:00,214.86,215.03,214.76,214.85,2208.0,199.3393,199.497,199.2465,199.33,2208.0
2022-07-21 11:30:00,214.84,215.42,214.82,215.38,7776.0,199.3207,199.8588,199.3021,199.8217,7776.0
2022-07-21 11:40:00,215.47,215.8,215.1,215.1,9289.0,199.9052,200.2113,199.5619,199.5619,9289.0
2022-07-21 11:50:00,215.11,215.47,215.02,215.47,5656.0,199.5712,199.9052,199.4877,199.9052,5656.0
2022-07-21 12:00:00,215.5,215.6,215.33,215.51,2200.0,199.933,200.0258,199.7753,199.9423,2200.0
2022-07-21 12:10:00,215.4,215.46,215.21,215.37,3786.0,199.8402,199.8959,199.664,199.8124,3786.0
2022-07-21 12:20:00,215.45,215.69,215.38,215.65,1950.0,199.8866,200.1093,199.8217,200.0722,1950.0
2022-07-21 12:30:00,215.73,215.81,215.56,215.73,2741.0,200.1464,200.2206,199.9887,200.1464,2741.0
2022-07-21 12:40:00,215.7,215.83,215.51,215.55,11312.0,200.1186,200.2392,199.9423,199.9794,11312.0
2022-07-21 12:50:00,215.55,216.0,215.55,215.96,12036.0,199.9794,200.3969,199.9794,200.3598,12036.0
2022-07-21 13:00:00,216.0,216.17,215.69,215.75,7305.0,200.3969,200.5546,200.1093,200.165,7305.0
2022-07-21 13:10:00,215.73,215.83,215.62,215.77,2874.0,200.1464,200.2392,200.0444,200.1835,2874.0
2022-07-21 13:20:00,215.88,216.14,215.87,215.92,7858.0,200.2856,200.5268,200.2763,200.3227,7858.0
2022-07-21 13:30:00,216.0,216.25,215.8,216.25,5773.0,200.3969,200.6288,200.2113,200.6288,5773.0
2022-07-21 13:40:00,216.3,216.36,216.12,216.13,7688.0,200.6752,200.7309,200.5082,200.5175,7688.0
2022-07-21 13:50:00,216.08,216.21,215.99,216.15,3804.0,200.4711,200.5917,200.3876,200.5361,3804.0
2022-07-21 14:00:00,216.25,216.34,216.14,216.2,7696.0,200.6288,200.7123,200.5268,200.5825,7696.0
2022-07-21 14:10:00,216.21,216.36,216.1,216.1,6983.0,200.5917,200.7309,200.4897,200.4897,6983.0
2022-07-21 14:20:00,216.12,216.17,216.01,216.05,4624.0,200.5082,200.5546,200.4062,200.4433,4624.0
2022-07-21 14:30:00,216.06,216.1,215.92,216.1,8192.0,200.4526,200.4897,200.3227,200.4897,8192.0
2022-07-21 14:40:00,216.09,216.11,215.76,215.84,6979.0,200.4804,200.499,200.1742,200.2485,6979.0
2022-07-21 14:50:00,215.9,216.02,215.75,215.97,5560.0,200.3041,200.4155,200.165,200.3691,5560.0
2022-07-21 15:00:00,215.95,216.24,215.95,216.21,6033.0,200.3505,200.6196,200.3505,200.5917,6033.0
2022-07-21 15:10:00,216.36,216.42,216.21,216.37,6980.0,200.7309,200.7866,200.5917,200.7402,6980.0
2022-07-21 15:20:00,216.38,216.43,216.11,216.15,31927.0,200.7495,200.7958,200.499,200.5361,31927.0
2022-07-21 15:30:00,216.11,216.25,216.0,216.0,12228.0,200.499,200.6288,200.3969,200.3969,12228.0
2022-07-21 15:40:00,216.03,216.19,215.83,215.89,28145.0,200.4247,200.5732,200.2392,200.2948,28145.0
2022-07-21 15:50:00,215.89,216.05,215.53,215.94,61193.0,200.2948,200.4433,199.9609,200.3412,61193.0
2022-07-22 09:30:00,216.56,216.8,215.5,215.6,16099.0,200.9164,201.1391,199.933,200.0258,16099.0
2022-07-22 09:40:00,215.87,216.24,215.59,215.92,7676.0,200.2763,200.6196,200.0165,200.3227,7676.0
2022-07-22 09:50:00,216.0,216.73,215.44,215.89,19584.0,200.3969,201.0742,199.8774,200.2948,19584.0
2022-07-22 10:00:00,215.95,216.83,215.71,216.28,45666.0,200.3505,201.1669,200.1279,200.6567,45666.0
2022-07-22 10:10:00,216.28,216.59,216.16,216.34,13509.0,200.6567,200.9443,200.5453,200.7123,13509.0
2022-07-22 10:20:00,216.49,216.69,216.23,216.27,14904.0,200.8515,201.0371,200.6103,200.6474,14904.0
2022-07-22 10:30:00,216.32,216.67,216.08,216.25,5905.0,200.6938,201.0185,200.4711,200.6288,5905.0
2022-07-22 10:40:00,216.17,216.48,216.16,216.34,3490.0,200.5546,200.8422,200.5453,200.7123,3490.0
2022-07-22 10:50:00,216.3,216.61,216.24,216.47,14675.0,200.6752,200.9628,200.6196,200.833,14675.0
2022-07-22 11:00:00,216.47,216.47,216.01,216.34,15359.0,200.833,200.833,200.4062,200.7123,15359.0
2022-07-22 11:10:00,216.29,216.29,215.7,215.7,5163.0,200.666,200.666,200.1186,200.1186,5163.0
2022-07-22 11:20:00,215.74,215.9,215.61,215.77,3586.0,200.1557,200.3041,200.0351,200.1835,3586.0
2022-07-22 11:30:00,215.73,216.01,215.61,216.0,4425.0,200.1464,200.4062,200.0351,200.3969,4425.0
2022-07-22 11:40:00,215.94,216.05,215.83,216.05,5950.0,200.3412,200.4433,200.2392,200.4433,5950.0
2022-07-22 11:50:00,216.0,216.05,215.94,215.99,8985.0,200.3969,200.4433,200.3412,200.3876,8985.0
2022-07-22 12:00:00,216.0,216.12,215.77,215.77,13106.0,200.3969,200.5082,200.1835,200.1835,13106.0
2022-07-22 12:10:00,215.82,216.36,215.82,216.25,11267.0,200.2299,200.7309,200.2299,200.6288,11267.0
2022-07-22 12:20:00,216.25,216.34,216.07,216.22,2200.0,200.6288,200.7123,200.4618,200.601,2200.0
2022-07-22 12:30:00,216.21,216.25,216.03,216.05,3273.0,200.5917,200.6288,200.4247,200.4433,3273.0
2022-07-22 12:40:00,216.02,216.02,215.78,215.81,2258.0,200.4155,200.4155,200.1928,200.2206,2258.0
2022-07-22 12:50:00,215.72,215.81,215.62,215.72,2712.0,200.1371,200.2206,200.0444,200.1371,2712.0
2022-07-22 13:00:00,215.78,216.0,215.6,215.97,3325.0,200.1928,200.3969,200.0258,200.3691,3325.0
2022-07-22 13:10:00,216.0,216.02,215.78,215.92,4357.0,200.3969,200.4155,200.1928,200.3227,4357.0
2022-07-22 13:20:00,215.93,216.05,215.83,215.95,26321.0,200.332,200.4433,200.2392,200.3505,26321.0
2022-07-22 13:30:00,215.92,216.0,215.66,215.78,4372.0,200.3227,200.3969,200.0815,200.1928,4372.0
2022-07-22 13:40:00,215.81,215.82,215.62,215.62,4461.0,200.2206,200.2299,200.0444,200.0444,4461.0
2022-07-22 13:50:00,215.56,215.77,215.56,215.65,5142.0,199.9887,200.1835,199.9887,200.0722,5142.0
2022-07-22 14:00:00,215.75,215.75,215.39,215.54,5178.0,200.165,200.165,199.831,199.9701,5178.0
2022-07-22 14:10:00,215.46,215.46,215.16,215.32,4219.0,199.8959,199.8959,199.6176,199.766,4219.0
2022-07-22 14:20:00,215.32,215.4,215.25,215.4,2348.0,199.766,199.8402,199.7011,199.8402,2348.0
2022-07-22 14:30:00,215.37,215.42,215.19,215.21,3102.0,199.8124,199.8588,199.6454,199.664,3102.0
2022-07-22 14:40:00,215.13,215.13,214.85,214.85,7744.0,199.5897,199.5897,199.33,199.33,7744.0
2022-07-22 14:50:00,215.04,215.3,214.97,215.2,4542.0,199.5062,199.7475,199.4413,199.6547,4542.0
2022-07-22 15:00:00,215.12,215.47,215.11,215.4,3866.0,199.5805,199.9052,199.5712,199.8402,3866.0
2022-07-22 15:10:00,215.45,215.73,215.39,215.48,6199.0,199.8866,200.1464,199.831,199.9145,6199.0
2022-07-22 15:20:00,215.5,215.71,215.43,215.69,7813.0,199.933,200.1279,199.8681,200.1093,7813.0
2022-07-22 15:30:00,215.75,215.92,215.55,215.56,16063.0,200.165,200.3227,199.9794,199.9887,16063.0
2022-07-22 15:40:00,215.58,215.79,215.37,215.42,17180.0,200.0072,200.2021,199.8124,199.8588,17180.0
2022-07-22 15:50:00,215.49,215.98,215.39,215.93,77740.0,199.9237,200.3783,199.831,200.332,77740.0
2022-07-25 09:30:00,216.46,216.6,215.8,216.51,22298.0,200.8237,200.9536,200.2113,200.8701,22298.0
2022-07-25 09:40:00,216.51,216.64,215.7,215.99,9987.0,200.8701,200.9907,200.1186,200.3876,9987.0
2022-07-25 09:50:00,216.01,216.3,215.96,216.3,5785.0,200.4062,200.6752,200.3598,200.6752,5785.0
2022-07-25 10:00:00,216.21,216.84,216.21,216.65,16086.0,200.5917,201.1762,200.5917,200.9999,16086.0
2022-07-25 10:10:00,216.6,216.69,216.24,216.68,12559.0,200.9536,201.0371,200.6196,201.0278,12559.0
2022-07-25 10:20:00,216.76,216.9,216.16,216.74,8609.0,201.102,201.2319,200.5453,201.0834,8609.0
2022-07-25 10:30:00,216.58,216.82,216.43,216.59,6540.0,200.935,201.1577,200.7958,200.9443,6540.0
2022-07-25 10:40:00,216.61,217.46,216.61,217.28,18499.0,200.9628,201.7514,200.9628,201.5844,18499.0
2022-07-25 10:50:00,217.24,217.51,217.18,217.23,23659.0,201.5473,201.7978,201.4917,201.5381,23659.0
2022-07-25 11:00:00,217.24,217.64,217.24,217.64,21030.0,201.5473,201.9184,201.5473,201.9184,21030.0
2022-07-25 11:10:00,217.6,217.71,217.45,217.45,9598.0,201.8813,201.9834,201.7422,201.7422,9598.0
2022-07-25 11:20:00,217.51,217.71,217.48,217.57,10540.0,201.7978,201.9834,201.77,201.8535,10540.0
2022-07-25 11:30:00,217.63,217.78,217.62,217.76,9224.0,201.9092,202.0483,201.8999,202.0298,9224.0
2022-07-25 11:40:00,217.75,217.77,217.59,217.76,6835.0,202.0205,202.039,201.872,202.0298,6835.0
2022-07-25 11:50:00,217.7,217.86,217.69,217.85,9125.0,201.9741,202.1225,201.9648,202.1133,9125.0
2022-07-25 12:00:00,217.8,217.91,217.7,217.7,9160.0,202.0669,202.1689,201.9741,201.9741,9160.0
2022-07-25 12:10:00,217.71,217.72,217.1,217.13,13576.0,201.9834,201.9927,201.4174,201.4453,13576.0
2022-07-25 12:20:00,217.15,217.26,217.05,217.16,12541.0,201.4638,201.5659,201.3711,201.4731,12541.0
2022-07-25 12:30:00,217.16,217.32,216.8,216.85,30339.0,201.4731,201.6215,201.1391,201.1855,30339.0
2022-07-25 12:40:00,216.82,217.06,216.74,216.98,24900.0,201.1577,201.3803,201.0834,201.3061,24900.0
2022-07-25 12:50:00,216.9,217.05,216.76,216.91,12095.0,201.2319,201.3711,201.102,201.2412,12095.0
2022-07-25 13:00:00,217.0,217.05,216.84,216.94,3707.0,201.3247,201.3711,201.1762,201.269,3707.0
2022-07-25 13:10:00,216.94,217.01,216.76,216.84,7239.0,201.269,201.3339,201.102,201.1762,7239.0
2022-07-25 13:20:00,216.86,216.87,216.58,216.72,8086.0,201.1948,201.2041,200.935,201.0649,8086.0
2022-07-25 13:30:00,216.72,216.84,216.65,216.68,8250.0,201.0649,201.1762,200.9999,201.0278,8250.0
2022-07-25 13:40:00,216.72,216.85,216.6,216.6,9100.0,201.0649,201.1855,200.9536,200.9536,9100.0
2022-07-25 13:50:00,216.65,216.65,216.41,216.41,11370.0,200.9999,200.9999,200.7773,200.7773,11370.0
2022-07-25 14:00:00,216.53,216.66,216.52,216.61,8191.0,200.8886,201.0092,200.8793,200.9628,8191.0
2022-07-25 14:10:00,216.62,216.65,216.5,216.53,8510.0,200.9721,200.9999,200.8608,200.8886,8510.0
2022-07-25 14:20:00,216.53,216.67,216.37,216.37,6584.0,200.8886,201.0185,200.7402,200.7402,6584.0
2022-07-25 14:30:00,216.36,216.47,216.25,216.33,4946.0,200.7309,200.833,200.6288,200.7031,4946.0
2022-07-25 14:40:00,216.34,216.47,216.09,216.21,4310.0,200.7123,200.833,200.4804,200.5917,4310.0
2022-07-25 14:50:00,216.2,216.27,216.15,216.2,5923.0,200.5825,200.6474,200.5361,200.5825,5923.0
2022-07-25 15:00:00,216.22,216.31,215.96,216.17,7166.0,200.601,200.6845,200.3598,200.5546,7166.0
2022-07-25 15:10:00,216.16,216.23,215.83,216.06,11587.0,200.5453,200.6103,200.2392,200.4526,11587.0
2022-07-25 15:20:00,216.01,216.05,215.8,215.83,9828.0,200.4062,200.4433,200.2113,200.2392,9828.0
2022-07-25 15:30:00,215.76,216.03,215.76,216.01,17796.0,200.1742,200.4247,200.1742,200.4062,17796.0
2022-07-25 15:40:00,216.06,216.11,215.77,215.96,29856.0,200.4526,200.499,200.1835,200.3598,29856.0
2022-07-25 15:50:00,215.97,217.08,215.97,216.86,93573.0,200.3691,201.3989,200.3691,201.1948,93573.0
2022-07-26 09:30:00,215.98,216.84,215.11,216.18,48994.0,200.3783,201.1762,199.5712,200.5639,48994.0
2022-07-26 09:40:00,216.09,216.97,215.93,216.61,57897.0,200.4804,201.2968,200.332,200.9628,57897.0
2022-07-26 09:50:00,216.59,216.59,215.62,216.05,12208.0,200.9443,200.9443,200.0444,200.4433,12208.0
2022-07-26 10:00:00,216.32,216.32,215.63,215.81,11163.0,200.6938,200.6938,200.0536,200.2206,11163.0
2022-07-26 10:10:00,215.7,216.47,215.65,216.46,10086.0,200.1186,200.833,200.0722,200.8237,10086.0
2022-07-26 10:20:00,216.46,216.6,216.07,216.16,9946.0,200.8237,200.9536,200.4618,200.5453,9946.0
2022-07-26 10:30:00,216.16,216.16,215.71,215.72,6809.0,200.5453,200.5453,200.1279,200.1371,6809.0
2022-07-26 10:40:00,215.76,215.94,215.48,215.51,6615.0,200.1742,200.3412,199.9145,199.9423,6615.0
2022-07-26 10:50:00,215.43,215.83,215.26,215.83,5030.0,199.8681,200.2392,199.7104,200.2392,5030.0
2022-07-26 11:00:00,215.88,216.0,215.66,215.91,10572.0,200.2856,200.3969,200.0815,200.3134,10572.0
2022-07-26 11:10:00,215.85,215.93,215.51,215.72,6559.0,200.2577,200.332,199.9423,200.1371,6559.0
2022-07-26 11:20:00,215.72,215.85,215.44,215.67,9248.0,200.1371,200.2577,199.8774,200.0907,9248.0
2022-07-26 11:30:00,215.71,215.9,215.69,215.75,8114.0,200.1279,200.3041,200.1093,200.165,8114.0
2022-07-26 11:40:00,215.84,216.16,215.77,216.0,9553.0,200.2485,200.5453,200.1835,200.3969,9553.0
2022-07-26 11:50:00,216.02,216.35,215.9,216.11,23444.0,200.4155,200.7216,200.3041,200.499,23444.0
2022-07-26 12:00:00,216.11,216.47,216.1,216.4,22777.0,200.499,200.833,200.4897,200.768,22777.0
2022-07-26 12:10:00,216.41,216.47,216.26,216.4,54307.0,200.7773,200.833,200.6381,200.768,54307.0
2022-07-26 12:20:00,216.4,217.64,216.4,217.63,6728.0,200.768,201.9184,200.768,201.9092,6728.0
2022-07-26 12:30:00,217.7,217.94,217.69,217.83,5876.0,201.9741,202.1968,201.9648,202.0947,5876.0
2022-07-26 12:40:00,217.81,217.81,217.34,217.34,6186.0,202.0762,202.0762,201.6401,201.6401,6186.0
2022-07-26 12:50:00,217.28,217.35,217.17,217.3,7534.0,201.5844,201.6494,201.4824,201.603,7534.0
2022-07-26 13:00:00,217.31,217.57,217.3,217.53,9456.0,201.6123,201.8535,201.603,201.8164,9456.0
2022-07-26 13:10:00,217.56,217.76,217.5,217.54,9416.0,201.8442,202.0298,201.7885,201.8257,9416.0
2022-07-26 13:20:00,217.36,217.58,217.36,217.51,7131.0,201.6587,201.8628,201.6587,201.7978,7131.0
2022-07-26 13:30:00,217.48,217.64,217.43,217.56,10995.0,201.77,201.9184,201.7236,201.8442,10995.0
2022-07-26 13:40:00,217.5,217.52,217.34,217.34,4804.0,201.7885,201.8071,201.6401,201.6401,4804.0
2022-07-26 13:50:00,217.31,217.46,217.31,217.38,5824.0,201.6123,201.7514,201.6123,201.6772,5824.0
2022-07-26 14:00:00,217.36,217.64,217.33,217.37,8723.0,201.6587,201.9184,201.6308,201.6679,8723.0
2022-07-26 14:10:00,217.4,217.74,217.38,217.64,5030.0,201.6958,202.0112,201.6772,201.9184,5030.0
2022-07-26 14:20:00,217.62,217.74,217.5,217.58,4137.0,201.8999,202.0112,201.7885,201.8628,4137.0
2022-07-26 14:30:00,217.6,217.6,217.36,217.47,10825.0,201.8813,201.8813,201.6587,201.7607,10825.0
2022-07-26 14:40:00,217.5,217.61,217.41,217.41,7880.0,201.7885,201.8906,201.705,201.705,7880.0
2022-07-26 14:50:00,217.39,217.53,217.13,217.36,9292.0,201.6865,201.8164,201.4453,201.6587,9292.0
2022-07-26 15:00:00,217.34,217.4,216.96,217.0,11946.0,201.6401,201.6958,201.2876,201.3247,11946.0
2022-07-26 15:10:00,217.0,217.55,216.95,217.53,18899.0,201.3247,201.8349,201.2783,201.8164,18899.0
2022-07-26 15:20:00,217.54,217.61,217.24,217.61,23697.0,201.8257,201.8906,201.5473,201.8906,23697.0
2022-07-26 15:30:00,217.68,217.9,217.58,217.8,23487.0,201.9555,202.1597,201.8628,202.0669,23487.0
2022-07-26 15:40:00,217.83,217.91,217.63,217.84,25917.0,202.0947,202.1689,201.9092,202.104,25917.0
2022-07-26 15:50:00,217.97,218.28,217.67,218.01,94553.0,202.2246,202.5122,201.9463,202.2617,94553.0
2022-07-27 09:30:00,217.93,217.98,216.88,216.97,20566.0,202.1875,202.2339,201.2133,201.2968,20566.0
2022-07-27 09:40:00,217.06,217.24,216.6,217.0,10074.0,201.3803,201.5473,200.9536,201.3247,10074.0
2022-07-27 09:50:00,217.08,217.22,216.15,216.72,8419.0,201.3989,201.5288,200.5361,201.0649,8419.0
2022-07-27 10:00:00,216.6,216.6,215.46,215.58,7693.0,200.9536,200.9536,199.8959,200.0072,7693.0
2022-07-27 10:10:00,215.58,215.8,214.93,215.1,6106.0,200.0072,200.2113,199.4042,199.5619,6106.0
2022-07-27 10:20:00,214.96,215.28,214.84,215.15,8242.0,199.432,199.7289,199.3207,199.6083,8242.0
2022-07-27 10:30:00,215.01,215.08,214.43,214.67,9308.0,199.4784,199.5434,198.9403,199.163,9308.0
2022-07-27 10:40:00,214.68,215.08,214.52,214.88,7468.0,199.1723,199.5434,199.0238,199.3578,7468.0
2022-07-27 10:50:00,214.76,215.18,214.7,215.16,6750.0,199.2465,199.6361,199.1908,199.6176,6750.0
2022-07-27 11:00:00,215.15,215.9,215.07,215.62,6857.0,199.6083,200.3041,199.5341,200.0444,6857.0
2022-07-27 11:10:00,215.63,216.09,215.63,216.05,6817.0,200.0536,200.4804,200.0536,200.4433,6817.0
2022-07-27 11:20:00,216.22,216.59,216.1,216.59,6968.0,200.601,200.9443,200.4897,200.9443,6968.0
2022-07-27 11:30:00,216.63,216.63,215.76,215.98,10603.0,200.9814,200.9814,200.1742,200.3783,10603.0
2022-07-27 11:40:00,215.88,216.11,215.88,216.11,3908.0,200.2856,200.499,200.2856,200.499,3908.0
2022-07-27 11:50:00,216.19,216.21,215.89,215.99,6117.0,200.5732,200.5917,200.2948,200.3876,6117.0
2022-07-27 12:00:00,215.97,216.18,215.83,215.95,10425.0,200.3691,200.5639,200.2392,200.3505,10425.0
2022-07-27 12:10:00,215.94,216.1,215.83,215.89,6814.0,200.3412,200.4897,200.2392,200.2948,6814.0
2022-07-27 12:20:00,215.86,216.03,215.79,215.98,5330.0,200.267,200.4247,200.2021,200.3783,5330.0
2022-07-27 12:30:00,216.0,216.0,215.57,215.67,4823.0,200.3969,200.3969,199.998,200.0907,4823.0
2022-07-27 12:40:00,215.74,215.93,215.71,215.93,3311.0,200.1557,200.332,200.1279,200.332,3311.0
2022-07-27 12:50:00,215.92,216.02,215.88,215.89,4724.0,200.3227,200.4155,200.2856,200.2948,4724.0
2022-07-27 13:00:00,215.85,216.06,215.79,216.06,8852.0,200.2577,200.4526,200.2021,200.4526,8852.0
2022-07-27 13:10:00,216.04,216.04,215.61,215.62,3260.0,200.434,200.434,200.0351,200.0444,3260.0
2022-07-27 13:20:00,215.69,215.98,215.67,215.98,3101.0,200.1093,200.3783,200.0907,200.3783,3101.0
2022-07-27 13:30:00,216.04,216.04,215.89,215.92,2844.0,200.434,200.434,200.2948,200.3227,2844.0
2022-07-27 13:40:00,215.92,216.05,215.88,215.93,6686.0,200.3227,200.4433,200.2856,200.332,6686.0
2022-07-27 13:50:00,215.96,216.02,215.67,215.67,4606.0,200.3598,200.4155,200.0907,200.0907,4606.0
2022-07-27 14:00:00,215.65,215.92,215.44,215.45,4131.0,200.0722,200.3227,199.8774,199.8866,4131.0
2022-07-27 14:10:00,215.5,215.91,215.5,215.88,3883.0,199.933,200.3134,199.933,200.2856,3883.0
2022-07-27 14:20:00,215.83,216.16,215.7,216.07,14015.0,200.2392,200.5453,200.1186,200.4618,14015.0
2022-07-27 14:30:00,216.02,216.5,215.72,216.3,19573.0,200.4155,200.8608,200.1371,200.6752,19573.0
2022-07-27 14:40:00,216.35,216.8,216.13,216.36,17605.0,200.7216,201.1391,200.5175,200.7309,17605.0
2022-07-27 14:50:00,216.33,216.68,216.21,216.38,19980.0,200.7031,201.0278,200.5917,200.7495,19980.0
2022-07-27 15:00:00,216.41,217.58,216.4,217.25,24437.0,200.7773,201.8628,200.768,201.5566,24437.0
2022-07-27 15:10:00,217.24,217.76,217.23,217.65,12385.0,201.5473,202.0298,201.5381,201.9277,12385.0
2022-07-27 15:20:00,217.6,218.26,217.46,218.26,19365.0,201.8813,202.4936,201.7514,202.4936,19365.0
2022-07-27 15:30:00,218.26,218.37,217.96,218.01,39054.0,202.4936,202.5957,202.2153,202.2617,39054.0
2022-07-27 15:40:00,218.0,218.53,217.96,218.5,30657.0,202.2524,202.7441,202.2153,202.7163,30657.0
2022-07-27 15:50:00,218.51,218.51,217.9,217.92,82391.0,202.7256,202.7256,202.1597,202.1782,82391.0
2022-07-28 09:30:00,220.17,222.37,219.56,221.0,40913.0,204.2657,206.3068,203.6997,205.0357,40913.0
2022-07-28 09:40:00,221.08,221.5,220.32,220.8,38931.0,205.1099,205.4996,204.4048,204.8502,38931.0
2022-07-28 09:50:00,220.88,221.25,220.4,220.74,15721.0,204.9244,205.2677,204.4791,204.7945,15721.0
2022-07-28 10:00:00,220.98,221.22,220.68,220.9,35433.0,205.0172,205.2398,204.7388,204.9429,35433.0
2022-07-28 10:10:00,220.9,221.5,220.37,221.38,18607.0,204.9429,205.4996,204.4512,205.3883,18607.0
2022-07-28 10:20:00,221.42,222.04,221.14,221.67,13650.0,205.4254,206.0006,205.1656,205.6573,13650.0
2022-07-28 10:30:00,221.82,222.96,221.76,222.46,24726.0,205.7965,206.8541,205.7408,206.3903,24726.0
2022-07-28 10:40:00,222.23,223.36,222.16,223.32,14544.0,206.1769,207.2252,206.1119,207.1881,14544.0
2022-07-28 10:50:00,223.3,224.05,223.12,223.88,15791.0,207.1696,207.8654,207.0026,207.7077,15791.0
2022-07-28 11:00:00,223.88,223.88,222.74,222.74,15281.0,207.7077,207.7077,206.65,206.65,15281.0
2022-07-28 11:10:00,222.59,223.26,222.33,223.12,8970.0,206.5109,207.1325,206.2696,207.0026,8970.0
2022-07-28 11:20:00,223.34,223.5,222.47,222.64,16896.0,207.2067,207.3551,206.3995,206.5573,16896.0
2022-07-28 11:30:00,222.47,222.47,221.61,221.61,16903.0,206.3995,206.3995,205.6017,205.6017,16903.0
2022-07-28 11:40:00,221.75,222.24,221.63,222.13,17810.0,205.7315,206.1861,205.6202,206.0841,17810.0
2022-07-28 11:50:00,222.11,222.12,221.12,221.12,14524.0,206.0655,206.0748,205.1471,205.1471,14524.0
2022-07-28 12:00:00,221.13,221.63,221.06,221.31,14047.0,205.1563,205.6202,205.0914,205.3233,14047.0
2022-07-28 12:10:00,221.41,221.86,221.41,221.59,9666.0,205.4161,205.8336,205.4161,205.5831,9666.0
2022-07-28 12:20:00,221.65,222.18,221.64,221.96,12639.0,205.6388,206.1305,205.6295,205.9264,12639.0
2022-07-28 12:30:00,222.02,222.34,221.75,222.34,8074.0,205.982,206.2789,205.7315,206.2789,8074.0
2022-07-28 12:40:00,222.38,222.83,222.19,222.8,16036.0,206.316,206.7335,206.1398,206.7057,16036.0
2022-07-28 12:50:00,222.84,222.99,222.45,222.62,9120.0,206.7428,206.882,206.381,206.5387,9120.0
2022-07-28 13:00:00,222.66,223.15,222.65,223.02,10279.0,206.5758,207.0304,206.5665,206.9098,10279.0
2022-07-28 13:10:00,223.05,223.26,222.98,223.24,10001.0,206.9376,207.1325,206.8727,207.1139,10001.0
2022-07-28 13:20:00,223.21,223.6,223.19,223.6,14940.0,207.0861,207.4479,207.0675,207.4479,14940.0
2022-07-28 13:30:00,223.62,223.62,222.95,223.16,10969.0,207.4665,207.4665,206.8449,207.0397,10969.0
2022-07-28 13:40:00,223.16,223.26,222.96,223.12,10251.0,207.0397,207.1325,206.8541,207.0026,10251.0
2022-07-28 13:50:00,223.06,223.63,223.06,223.48,15242.0,206.9469,207.4757,206.9469,207.3366,15242.0
2022-07-28 14:00:00,223.39,223.6,223.24,223.48,9123.0,207.2531,207.4479,207.1139,207.3366,9123.0
2022-07-28 14:10:00,223.5,223.77,223.5,223.65,9853.0,207.3551,207.6056,207.3551,207.4943,9853.0
2022-07-28 14:20:00,223.66,223.85,223.6,223.82,8218.0,207.5036,207.6798,207.4479,207.652,8218.0
2022-07-28 14:30:00,223.8,224.0,223.79,223.84,6668.0,207.6335,207.819,207.6242,207.6706,6668.0
2022-07-28 14:40:00,223.87,223.97,223.72,223.82,6757.0,207.6984,207.7912,207.5592,207.652,6757.0
2022-07-28 14:50:00,223.83,223.83,223.51,223.62,6183.0,207.6613,207.6613,207.3644,207.4665,6183.0
2022-07-28 15:00:00,223.65,223.94,223.59,223.84,10643.0,207.4943,207.7633,207.4386,207.6706,10643.0
2022-07-28 15:10:00,223.96,224.13,223.81,223.96,12580.0,207.7819,207.9396,207.6427,207.7819,12580.0
2022-07-28 15:20:00,223.98,224.27,223.89,224.13,15642.0,207.8005,208.0695,207.717,207.9396,15642.0
2022-07-28 15:30:00,224.14,224.59,224.09,224.47,26169.0,207.9489,208.3664,207.9025,208.2551,26169.0
2022-07-28 15:40:00,224.48,224.56,224.25,224.44,29664.0,208.2643,208.3386,208.051,208.2272,29664.0
2022-07-28 15:50:00,224.41,224.6,224.1,224.23,58494.0,208.1994,208.3757,207.9118,208.0324,58494.0
2022-07-29 09:30:00,224.92,227.38,224.81,227.31,48352.0,208.6726,210.9548,208.5705,210.8899,48352.0
2022-07-29 09:40:00,227.55,227.95,226.88,227.44,24228.0,211.1126,211.4837,210.491,211.0105,24228.0
2022-07-29 09:50:00,227.55,229.79,227.51,229.68,44142.0,211.1126,213.1908,211.0755,213.0887,44142.0
2022-07-29 10:00:00,229.59,229.66,228.91,229.33,23728.0,213.0052,213.0702,212.3743,212.764,23728.0
2022-07-29 10:10:00,229.27,229.73,229.07,229.48,17081.0,212.7083,213.1351,212.5228,212.9032,17081.0
2022-07-29 10:20:00,229.31,229.75,229.25,229.62,17602.0,212.7454,213.1536,212.6898,213.033,17602.0
2022-07-29 10:30:00,229.6,230.3,229.49,229.96,20744.0,213.0145,213.6639,212.9124,213.3485,20744.0
2022-07-29 10:40:00,229.83,230.75,229.54,230.66,27609.0,213.2279,214.0814,212.9588,213.9979,27609.0
2022-07-29 10:50:00,230.63,231.0,230.47,230.84,16134.0,213.9701,214.3134,213.8216,214.1649,16134.0
2022-07-29 11:00:00,230.75,231.36,230.68,231.23,27642.0,214.0814,214.6473,214.0165,214.5267,27642.0
2022-07-29 11:10:00,231.18,231.56,230.92,230.92,17057.0,214.4804,214.8329,214.2391,214.2391,17057.0
2022-07-29 11:20:00,231.0,231.03,230.17,230.73,17749.0,214.3134,214.3412,213.5433,214.0629,17749.0
2022-07-29 11:30:00,230.74,230.98,230.38,230.67,19281.0,214.0721,214.2948,213.7381,214.0072,19281.0
2022-07-29 11:40:00,230.55,230.55,230.16,230.44,12330.0,213.8959,213.8959,213.534,213.7938,12330.0
2022-07-29 11:50:00,230.16,230.44,229.93,229.96,10846.0,213.534,213.7938,213.3206,213.3485,10846.0
2022-07-29 12:00:00,229.9,229.96,229.35,229.36,14654.0,213.2928,213.3485,212.7825,212.7918,14654.0
2022-07-29 12:10:00,229.42,229.68,229.23,229.66,9325.0,212.8475,213.0887,212.6712,213.0702,9325.0
2022-07-29 12:20:00,229.7,229.91,229.54,229.84,7546.0,213.1073,213.3021,212.9588,213.2371,7546.0
2022-07-29 12:30:00,229.8,229.92,229.48,229.72,6561.0,213.2,213.3114,212.9032,213.1258,6561.0
2022-07-29 12:40:00,229.7,229.74,229.4,229.74,10066.0,213.1073,213.1444,212.8289,213.1444,10066.0
2022-07-29 12:50:00,229.73,230.04,229.67,229.89,11564.0,213.1351,213.4227,213.0794,213.2835,11564.0
2022-07-29 13:00:00,229.87,229.96,229.59,229.63,8891.0,213.265,213.3485,213.0052,213.0423,8891.0
2022-07-29 13:10:00,229.56,229.63,229.0,229.0,6476.0,212.9774,213.0423,212.4578,212.4578,6476.0
2022-07-29 13:20:00,229.09,229.09,228.41,228.41,8483.0,212.5413,212.5413,211.9104,211.9104,8483.0
2022-07-29 13:30:00,228.5,229.0,228.5,228.89,9410.0,211.9939,212.4578,211.9939,212.3558,9410.0
2022-07-29 13:40:00,228.89,228.95,228.6,228.95,10734.0,212.3558,212.4114,212.0867,212.4114,10734.0
2022-07-29 13:50:00,228.93,229.31,228.93,229.1,11542.0,212.3929,212.7454,212.3929,212.5506,11542.0
2022-07-29 14:00:00,229.17,229.35,229.07,229.3,13708.0,212.6155,212.7825,212.5228,212.7362,13708.0
2022-07-29 14:10:00,229.29,229.37,229.2,229.2,11896.0,212.7269,212.8011,212.6434,212.6434,11896.0
2022-07-29 14:20:00,229.2,229.31,228.94,229.05,13926.0,212.6434,212.7454,212.4022,212.5042,13926.0
2022-07-29 14:30:00,229.07,229.15,228.78,228.78,16509.0,212.5228,212.597,212.2537,212.2537,16509.0
2022-07-29 14:40:00,228.73,228.91,228.64,228.7,8031.0,212.2073,212.3743,212.1238,212.1795,8031.0
2022-07-29 14:50:00,228.65,228.71,228.37,228.44,5093.0,212.1331,212.1888,211.8733,211.9383,5093.0
2022-07-29 15:00:00,228.46,228.71,228.42,228.61,8439.0,211.9568,212.1888,211.9197,212.096,8439.0
2022-07-29 15:10:00,228.68,228.69,228.36,228.36,6931.0,212.1609,212.1702,211.8641,211.8641,6931.0
2022-07-29 15:20:00,228.37,228.83,228.15,228.82,12995.0,211.8733,212.3001,211.6692,212.2908,12995.0
2022-07-29 15:30:00,228.8,229.02,228.6,228.93,20383.0,212.2723,212.4764,212.0867,212.3929,20383.0
2022-07-29 15:40:00,228.96,229.01,228.51,228.63,42823.0,212.4207,212.4671,212.0032,212.1146,42823.0
2022-07-29 15:50:00,228.66,228.79,227.84,227.97,120247.0,212.1424,212.263,211.3816,211.5022,120247.0
2022-08-01 09:30:00,227.54,230.45,227.34,230.07,24436.0,211.1033,213.8031,210.9177,213.4505,24436.0
2022-08-01 09:40:00,230.05,230.5,229.85,230.24,15249.0,213.432,213.8495,213.2464,213.6083,15249.0
2022-08-01 09:50:00,230.2,230.67,229.39,229.49,24514.0,213.5711,214.0072,212.8197,212.9124,24514.0
2022-08-01 10:00:00,229.49,229.78,229.27,229.67,13629.0,212.9124,213.1815,212.7083,213.0794,13629.0
2022-08-01 10:10:00,229.71,229.92,228.95,228.97,9810.0,213.1165,213.3114,212.4114,212.43,9810.0
2022-08-01 10:20:00,228.97,229.36,228.8,229.26,6418.0,212.43,212.7918,212.2723,212.699,6418.0
2022-08-01 10:30:00,229.29,230.53,229.29,230.33,11067.0,212.7269,213.8773,212.7269,213.6918,11067.0
2022-08-01 10:40:00,230.49,230.96,230.19,230.82,5763.0,213.8402,214.2762,213.5619,214.1464,5763.0
2022-08-01 10:50:00,230.78,230.91,230.47,230.52,8344.0,214.1092,214.2299,213.8216,213.868,8344.0
2022-08-01 11:00:00,230.45,230.45,229.93,230.19,6519.0,213.8031,213.8031,213.3206,213.5619,6519.0
2022-08-01 11:10:00,230.25,230.35,229.91,230.03,5404.0,213.6175,213.7103,213.3021,213.4134,5404.0
2022-08-01 11:20:00,229.94,230.2,229.9,230.03,4576.0,213.3299,213.5711,213.2928,213.4134,4576.0
2022-08-01 11:30:00,230.07,230.2,229.81,229.97,6922.0,213.4505,213.5711,213.2093,213.3578,6922.0
2022-08-01 11:40:00,230.01,230.56,229.72,230.52,4049.0,213.3949,213.9051,213.1258,213.868,4049.0
2022-08-01 11:50:00,230.59,230.6,229.95,230.05,7842.0,213.933,213.9422,213.3392,213.432,7842.0
2022-08-01 12:00:00,230.09,230.14,229.84,229.84,3822.0,213.4691,213.5155,213.2371,213.2371,3822.0
2022-08-01 12:10:00,229.76,229.85,229.05,229.13,5516.0,213.1629,213.2464,212.5042,212.5784,5516.0
2022-08-01 12:20:00,229.07,229.81,228.95,229.55,6337.0,212.5228,213.2093,212.4114,212.9681,6337.0
2022-08-01 12:30:00,229.5,229.56,229.26,229.4,3247.0,212.9217,212.9774,212.699,212.8289,3247.0
2022-08-01 12:40:00,229.43,229.49,229.16,229.47,4000.0,212.8568,212.9124,212.6063,212.8939,4000.0
2022-08-01 12:50:00,229.35,229.7,229.24,229.65,8325.0,212.7825,213.1073,212.6805,213.0609,8325.0
2022-08-01 13:00:00,229.74,229.89,229.36,229.84,6115.0,213.1444,213.2835,212.7918,213.2371,6115.0
2022-08-01 13:10:00,229.78,230.3,229.74,230.0,27105.0,213.1815,213.6639,213.1444,213.3856,27105.0
2022-08-01 13:20:00,230.11,230.28,229.94,229.95,5141.0,213.4876,213.6454,213.3299,213.3392,5141.0
2022-08-01 13:30:00,229.91,230.02,229.75,230.02,3985.0,213.3021,213.4041,213.1536,213.4041,3985.0
2022-08-01 13:40:00,230.0,230.03,229.56,229.85,4943.0,213.3856,213.4134,212.9774,213.2464,4943.0
2022-08-01 13:50:00,229.82,229.87,229.62,229.72,3721.0,213.2186,213.265,213.033,213.1258,3721.0
2022-08-01 14:00:00,229.74,229.78,229.42,229.42,8983.0,213.1444,213.1815,212.8475,212.8475,8983.0
2022-08-01 14:10:00,229.48,229.55,229.15,229.23,3485.0,212.9032,212.9681,212.597,212.6712,3485.0
2022-08-01 14:20:00,229.22,229.34,229.1,229.34,5129.0,212.6619,212.7733,212.5506,212.7733,5129.0
2022-08-01 14:30:00,229.34,229.79,229.29,229.79,9107.0,212.7733,213.1908,212.7269,213.1908,9107.0
2022-08-01 14:40:00,229.79,229.86,229.65,229.72,10800.0,213.1908,213.2557,213.0609,213.1258,10800.0
2022-08-01 14:50:00,229.65,230.04,229.63,230.02,8805.0,213.0609,213.4227,213.0423,213.4041,8805.0
2022-08-01 15:00:00,229.95,230.36,229.89,230.34,6165.0,213.3392,213.7196,213.2835,213.701,6165.0
2022-08-01 15:10:00,230.25,230.45,230.24,230.4,6560.0,213.6175,213.8031,213.6083,213.7567,6560.0
2022-08-01 15:20:00,230.4,230.58,230.31,230.55,7193.0,213.7567,213.9237,213.6732,213.8959,7193.0
2022-08-01 15:30:00,230.59,230.59,230.13,230.13,11980.0,213.933,213.933,213.5062,213.5062,11980.0
2022-08-01 15:40:00,230.14,230.23,229.92,230.18,12314.0,213.5155,213.599,213.3114,213.5526,12314.0
2022-08-01 15:50:00,230.13,230.33,229.6,229.78,54417.0,213.5062,213.6918,213.0145,213.1815,54417.0
2022-08-02 09:30:00,230.84,230.84,228.94,228.94,14417.0,214.1649,214.1649,212.4022,212.4022,14417.0
2022-08-02 09:40:00,228.99,229.93,228.94,229.76,8891.0,212.4485,213.3206,212.4022,213.1629,8891.0
2022-08-02 09:50:00,229.67,230.35,229.65,229.81,10082.0,213.0794,213.7103,213.0609,213.2093,10082.0
2022-08-02 10:00:00,229.78,229.94,229.56,229.63,5833.0,213.1815,213.3299,212.9774,213.0423,5833.0
2022-08-02 10:10:00,229.63,229.99,229.52,229.9,6095.0,213.0423,213.3763,212.9403,213.2928,6095.0
2022-08-02 10:20:00,230.03,230.03,229.75,229.84,5976.0,213.4134,213.4134,213.1536,213.2371,5976.0
2022-08-02 10:30:00,230.32,230.52,230.05,230.31,9857.0,213.6825,213.868,213.432,213.6732,9857.0
2022-08-02 10:40:00,230.28,230.53,230.1,230.53,5441.0,213.6454,213.8773,213.4784,213.8773,5441.0
2022-08-02 10:50:00,230.58,230.93,230.52,230.71,6386.0,213.9237,214.2484,213.868,214.0443,6386.0
2022-08-02 11:00:00,230.66,230.93,230.36,230.78,6358.0,213.9979,214.2484,213.7196,214.1092,6358.0
2022-08-02 11:10:00,230.87,230.96,230.62,230.73,8649.0,214.1927,214.2762,213.9608,214.0629,8649.0
2022-08-02 11:20:00,230.73,231.23,230.67,231.01,12449.0,214.0629,214.5267,214.0072,214.3226,12449.0
2022-08-02 11:30:00,230.99,230.99,230.77,230.85,6826.0,214.3041,214.3041,214.1,214.1742,6826.0
2022-08-02 11:40:00,230.95,231.2,230.9,231.16,5256.0,214.267,214.4989,214.2206,214.4618,5256.0
2022-08-02 11:50:00,231.22,231.22,230.82,231.0,7006.0,214.5175,214.5175,214.1464,214.3134,7006.0
2022-08-02 12:00:00,231.06,231.22,230.91,230.98,4543.0,214.369,214.5175,214.2299,214.2948,4543.0
2022-08-02 12:10:00,230.95,231.16,230.86,231.01,16179.0,214.267,214.4618,214.1835,214.3226,16179.0
2022-08-02 12:20:00,230.97,231.37,230.89,231.29,47193.0,214.2855,214.6566,214.2113,214.5824,47193.0
2022-08-02 12:30:00,231.24,231.24,230.86,231.0,5890.0,214.536,214.536,214.1835,214.3134,5890.0
2022-08-02 12:40:00,230.99,231.54,230.97,231.51,36858.0,214.3041,214.8143,214.2855,214.7865,36858.0
2022-08-02 12:50:00,231.53,231.96,231.5,231.94,101560.0,214.8051,215.204,214.7772,215.1855,101560.0
2022-08-02 13:00:00,231.91,231.91,231.7,231.73,6628.0,215.1576,215.1576,214.9628,214.9906,6628.0
2022-08-02 13:10:00,231.81,231.81,231.42,231.6,8130.0,215.0648,215.0648,214.703,214.87,8130.0
2022-08-02 13:20:00,231.61,231.62,230.83,230.95,9178.0,214.8793,214.8886,214.1556,214.267,9178.0
2022-08-02 13:30:00,230.96,231.12,230.68,230.85,19498.0,214.2762,214.4247,214.0165,214.1742,19498.0
2022-08-02 13:40:00,230.9,230.9,230.33,230.48,5646.0,214.2206,214.2206,213.6918,213.8309,5646.0
2022-08-02 13:50:00,230.47,230.67,230.25,230.27,9314.0,213.8216,214.0072,213.6175,213.6361,9314.0
2022-08-02 14:00:00,230.29,230.33,229.93,230.33,5273.0,213.6546,213.6918,213.3206,213.6918,5273.0
2022-08-02 14:10:00,230.39,230.42,230.01,230.01,7147.0,213.7474,213.7753,213.3949,213.3949,7147.0
2022-08-02 14:20:00,230.02,230.36,230.0,230.29,5956.0,213.4041,213.7196,213.3856,213.6546,5956.0
2022-08-02 14:30:00,230.32,230.47,230.04,230.04,3726.0,213.6825,213.8216,213.4227,213.4227,3726.0
2022-08-02 14:40:00,230.09,230.19,229.87,229.88,6053.0,213.4691,213.5619,213.265,213.2743,6053.0
2022-08-02 14:50:00,230.05,230.05,229.54,229.83,6261.0,213.432,213.432,212.9588,213.2279,6261.0
2022-08-02 15:00:00,229.86,229.9,229.55,229.8,8448.0,213.2557,213.2928,212.9681,213.2,8448.0
2022-08-02 15:10:00,229.77,229.77,228.79,228.93,20918.0,213.1722,213.1722,212.263,212.3929,20918.0
2022-08-02 15:20:00,228.92,229.26,228.89,229.19,25543.0,212.3836,212.699,212.3558,212.6341,25543.0
2022-08-02 15:30:00,229.17,229.59,229.13,229.49,23550.0,212.6155,213.0052,212.5784,212.9124,23550.0
2022-08-02 15:40:00,229.47,229.56,229.25,229.38,38473.0,212.8939,212.9774,212.6898,212.8104,38473.0
2022-08-02 15:50:00,229.4,229.48,228.9,229.2,77805.0,212.8289,212.9032,212.3651,212.6434,77805.0
2022-08-03 09:30:00,228.18,228.27,227.3,228.08,23554.0,211.6971,211.7806,210.8806,211.6043,23554.0
2022-08-03 09:40:00,228.19,228.19,226.41,226.82,8114.0,211.7063,211.7063,210.0549,210.4353,8114.0
2022-08-03 09:50:00,226.97,227.37,226.58,226.76,5465.0,210.5745,210.9456,210.2126,210.3796,5465.0
2022-08-03 10:00:00,226.47,227.02,225.83,226.62,8007.0,210.1106,210.6209,209.5168,210.2497,8007.0
2022-08-03 10:10:00,226.73,226.95,226.25,226.45,11358.0,210.3518,210.5559,209.9065,210.092,11358.0
2022-08-03 10:20:00,226.52,226.7,226.28,226.6,4766.0,210.157,210.324,209.9343,210.2312,4766.0
2022-08-03 10:30:00,226.56,226.95,226.34,226.38,10687.0,210.1941,210.5559,209.99,210.0271,10687.0
2022-08-03 10:40:00,226.32,226.97,226.27,226.94,12968.0,209.9714,210.5745,209.925,210.5466,12968.0
2022-08-03 10:50:00,226.88,226.88,226.55,226.74,8259.0,210.491,210.491,210.1848,210.3611,8259.0
2022-08-03 11:00:00,226.79,227.07,226.77,227.06,10083.0,210.4075,210.6672,210.3889,210.658,10083.0
2022-08-03 11:10:00,227.11,227.2,226.91,227.06,4858.0,210.7044,210.7879,210.5188,210.658,4858.0
2022-08-03 11:20:00,226.97,227.25,226.84,227.0,4657.0,210.5745,210.8342,210.4539,210.6023,4657.0
2022-08-03 11:30:00,226.97,227.15,226.95,227.09,3296.0,210.5745,210.7415,210.5559,210.6858,3296.0
2022-08-03 11:40:00,227.1,227.26,226.86,226.88,6792.0,210.6951,210.8435,210.4724,210.491,6792.0
2022-08-03 11:50:00,226.64,226.78,226.55,226.75,4878.0,210.2683,210.3982,210.1848,210.3704,4878.0
2022-08-03 12:00:00,226.72,226.92,226.69,226.91,6532.0,210.3425,210.5281,210.3147,210.5188,6532.0
2022-08-03 12:10:00,226.99,227.04,226.61,226.7,3648.0,210.593,210.6394,210.2405,210.324,3648.0
2022-08-03 12:20:00,226.73,226.77,226.61,226.61,3746.0,210.3518,210.3889,210.2405,210.2405,3746.0
2022-08-03 12:30:00,226.67,226.68,226.47,226.54,7301.0,210.2961,210.3054,210.1106,210.1755,7301.0
2022-08-03 12:40:00,226.61,226.86,226.58,226.68,6861.0,210.2405,210.4724,210.2126,210.3054,6861.0
2022-08-03 12:50:00,226.7,226.82,226.42,226.42,4537.0,210.324,210.4353,210.0642,210.0642,4537.0
2022-08-03 13:00:00,226.45,226.72,226.45,226.63,4584.0,210.092,210.3425,210.092,210.259,4584.0
2022-08-03 13:10:00,226.66,226.69,226.27,226.33,5252.0,210.2869,210.3147,209.925,209.9807,5252.0
2022-08-03 13:20:00,226.3,226.44,226.15,226.25,10214.0,209.9529,210.0828,209.8137,209.9065,10214.0
2022-08-03 13:30:00,226.31,226.44,226.23,226.29,5045.0,209.9621,210.0828,209.8879,209.9436,5045.0
2022-08-03 13:40:00,226.25,227.23,226.24,227.18,8573.0,209.9065,210.8157,209.8972,210.7693,8573.0
2022-08-03 13:50:00,227.19,227.41,226.96,226.96,13636.0,210.7786,210.9827,210.5652,210.5652,13636.0
2022-08-03 14:00:00,226.96,227.1,226.92,227.01,10617.0,210.5652,210.6951,210.5281,210.6116,10617.0
2022-08-03 14:10:00,227.03,227.08,226.87,227.02,9027.0,210.6301,210.6765,210.4817,210.6209,9027.0
2022-08-03 14:20:00,227.01,227.44,227.0,227.43,5499.0,210.6116,211.0105,210.6023,211.0012,5499.0
2022-08-03 14:30:00,227.49,227.59,227.12,227.12,10340.0,211.0569,211.1497,210.7136,210.7136,10340.0
2022-08-03 14:40:00,227.13,227.45,227.08,227.45,10951.0,210.7229,211.0198,210.6765,211.0198,10951.0
2022-08-03 14:50:00,227.42,227.5,227.19,227.22,8495.0,210.992,211.0662,210.7786,210.8064,8495.0
2022-08-03 15:00:00,227.26,227.71,227.26,227.71,9425.0,210.8435,211.261,210.8435,211.261,9425.0
2022-08-03 15:10:00,227.74,227.99,227.73,227.94,17228.0,211.2888,211.5208,211.2796,211.4744,17228.0
2022-08-03 15:20:00,227.89,227.92,227.38,227.85,14343.0,211.428,211.4558,210.9548,211.3909,14343.0
2022-08-03 15:30:00,227.86,228.14,227.77,227.95,12769.0,211.4002,211.6599,211.3167,211.4837,12769.0
2022-08-03 15:40:00,227.95,228.36,227.91,228.32,16655.0,211.4837,211.8641,211.4466,211.8269,16655.0
2022-08-03 15:50:00,228.49,228.6,228.11,228.12,67231.0,211.9847,212.0867,211.6321,211.6414,67231.0
2022-08-04 09:30:00,227.77,228.02,227.02,227.4,16464.0,211.3167,211.5486,210.6209,210.9734,16464.0
2022-08-04 09:40:00,227.5,228.22,227.02,227.68,18780.0,211.0662,211.7342,210.6209,211.2332,18780.0
2022-08-04 09:50:00,227.63,228.0,227.17,227.8,3588.0,211.1868,211.5301,210.76,211.3445,3588.0
2022-08-04 10:00:00,227.79,227.85,227.44,227.85,3109.0,211.3352,211.3909,211.0105,211.3909,3109.0
2022-08-04 10:10:00,227.8,228.02,227.2,227.2,3411.0,211.3445,211.5486,210.7879,210.7879,3411.0
2022-08-04 10:20:00,227.21,227.33,226.9,226.9,3332.0,210.7971,210.9085,210.5095,210.5095,3332.0
2022-08-04 10:30:00,226.96,227.75,226.95,227.6,6670.0,210.5652,211.2981,210.5559,211.159,6670.0
2022-08-04 10:40:00,227.67,228.17,227.59,228.17,5062.0,211.2239,211.6878,211.1497,211.6878,5062.0
2022-08-04 10:50:00,228.17,228.36,227.88,227.88,3696.0,211.6878,211.8641,211.4187,211.4187,3696.0
2022-08-04 11:00:00,227.71,227.72,227.05,227.24,6035.0,211.261,211.2703,210.6487,210.825,6035.0
2022-08-04 11:10:00,227.28,227.36,227.0,227.28,3073.0,210.8621,210.9363,210.6023,210.8621,3073.0
2022-08-04 11:20:00,227.29,227.42,226.71,226.83,3333.0,210.8714,210.992,210.3332,210.4446,3333.0
2022-08-04 11:30:00,226.81,227.24,226.81,226.92,2220.0,210.426,210.825,210.426,210.5281,2220.0
2022-08-04 11:40:00,227.08,227.6,227.08,227.48,2418.0,210.6765,211.159,210.6765,211.0476,2418.0
2022-08-04 11:50:00,227.59,227.59,227.4,227.47,2707.0,211.1497,211.1497,210.9734,211.0383,2707.0
2022-08-04 12:00:00,227.44,227.44,226.95,227.04,3185.0,211.0105,211.0105,210.5559,210.6394,3185.0
2022-08-04 12:10:00,226.98,226.98,226.84,226.84,1876.0,210.5837,210.5837,210.4539,210.4539,1876.0
2022-08-04 12:20:00,226.82,226.85,226.33,226.4,4494.0,210.4353,210.4631,209.9807,210.0456,4494.0
2022-08-04 12:30:00,226.36,226.47,226.09,226.2,4270.0,210.0085,210.1106,209.758,209.8601,4270.0
2022-08-04 12:40:00,226.24,226.47,226.01,226.01,5934.0,209.8972,210.1106,209.6838,209.6838,5934.0
2022-08-04 12:50:00,225.95,225.96,225.53,225.65,4021.0,209.6281,209.6374,209.2385,209.3498,4021.0
2022-08-04 13:00:00,225.61,225.79,225.43,225.73,4798.0,209.3127,209.4797,209.1457,209.424,4798.0
2022-08-04 13:10:00,225.84,226.2,225.78,226.07,2995.0,209.5261,209.8601,209.4704,209.7395,2995.0
2022-08-04 13:20:00,225.91,226.0,225.86,225.99,3272.0,209.591,209.6745,209.5446,209.6653,3272.0
2022-08-04 13:30:00,225.95,226.13,225.92,225.98,3943.0,209.6281,209.7951,209.6003,209.656,3943.0
2022-08-04 13:40:00,225.75,225.96,225.74,225.93,6056.0,209.4426,209.6374,209.4333,209.6096,6056.0
2022-08-04 13:50:00,225.87,225.94,225.53,225.53,4912.0,209.5539,209.6189,209.2385,209.2385,4912.0
2022-08-04 14:00:00,225.58,225.82,225.51,225.67,3809.0,209.2849,209.5075,209.2199,209.3684,3809.0
2022-08-04 14:10:00,225.7,225.7,225.44,225.61,5218.0,209.3962,209.3962,209.155,209.3127,5218.0
2022-08-04 14:20:00,225.66,225.81,225.65,225.79,2775.0,209.3591,209.4983,209.3498,209.4797,2775.0
2022-08-04 14:30:00,225.76,225.87,225.61,225.87,5701.0,209.4519,209.5539,209.3127,209.5539,5701.0
2022-08-04 14:40:00,225.84,225.9,225.69,225.84,3856.0,209.5261,209.5818,209.3869,209.5261,3856.0
2022-08-04 14:50:00,225.91,226.05,225.9,225.97,3294.0,209.591,209.7209,209.5818,209.6467,3294.0
2022-08-04 15:00:00,225.94,225.94,225.74,225.74,3466.0,209.6189,209.6189,209.4333,209.4333,3466.0
2022-08-04 15:10:00,225.76,226.03,225.75,225.83,6423.0,209.4519,209.7024,209.4426,209.5168,6423.0
2022-08-04 15:20:00,225.83,226.23,225.79,226.13,4693.0,209.5168,209.8879,209.4797,209.7951,4693.0
2022-08-04 15:30:00,226.06,226.09,225.8,225.96,4104.0,209.7302,209.758,209.489,209.6374,4104.0
2022-08-04 15:40:00,225.96,225.96,225.4,225.49,11681.0,209.6374,209.6374,209.1179,209.2014,11681.0
2022-08-04 15:50:00,225.51,225.57,225.05,225.3,49679.0,209.2199,209.2756,208.7932,209.0251,49679.0
2022-08-05 09:30:00,225.19,225.71,224.64,225.29,14858.0,208.923,209.4055,208.4128,209.0158,14858.0
2022-08-05 09:40:00,225.3,225.58,224.62,224.99,6215.0,209.0251,209.2849,208.3942,208.7375,6215.0
2022-08-05 09:50:00,224.84,225.05,223.37,223.43,12339.0,208.5983,208.7932,207.2345,207.2902,12339.0
2022-08-05 10:00:00,223.45,224.01,222.95,223.78,12083.0,207.3087,207.8283,206.8449,207.6149,12083.0
2022-08-05 10:10:00,223.51,224.26,223.45,224.15,9361.0,207.3644,208.0602,207.3087,207.9582,9361.0
2022-08-05 10:20:00,224.0,224.28,223.61,223.83,6772.0,207.819,208.0788,207.4572,207.6613,6772.0
2022-08-05 10:30:00,223.67,224.04,223.37,223.77,8919.0,207.5128,207.8561,207.2345,207.6056,8919.0
2022-08-05 10:40:00,223.83,223.83,223.45,223.46,2806.0,207.6613,207.6613,207.3087,207.318,2806.0
2022-08-05 10:50:00,223.44,223.79,223.25,223.79,3895.0,207.2995,207.6242,207.1232,207.6242,3895.0
2022-08-05 11:00:00,223.78,224.19,223.54,224.19,3954.0,207.6149,207.9953,207.3922,207.9953,3954.0
2022-08-05 11:10:00,224.12,224.76,224.04,224.59,6191.0,207.9303,208.5241,207.8561,208.3664,6191.0
2022-08-05 11:20:00,224.74,224.95,224.65,224.94,3739.0,208.5056,208.7004,208.4221,208.6911,3739.0
2022-08-05 11:30:00,224.9,224.9,224.35,224.44,4106.0,208.654,208.654,208.1437,208.2272,4106.0
2022-08-05 11:40:00,224.49,224.72,224.19,224.32,3090.0,208.2736,208.487,207.9953,208.1159,3090.0
2022-08-05 11:50:00,224.28,224.29,224.09,224.16,2124.0,208.0788,208.0881,207.9025,207.9675,2124.0
2022-08-05 12:00:00,224.2,224.66,224.13,224.42,4139.0,208.0046,208.4313,207.9396,208.2087,4139.0
2022-08-05 12:10:00,224.52,224.63,224.46,224.49,2245.0,208.3014,208.4035,208.2458,208.2736,2245.0
2022-08-05 12:20:00,224.53,224.65,224.35,224.65,3110.0,208.3107,208.4221,208.1437,208.4221,3110.0
2022-08-05 12:30:00,224.72,224.88,224.53,224.68,4560.0,208.487,208.6354,208.3107,208.4499,4560.0
2022-08-05 12:40:00,224.67,224.79,224.67,224.73,2662.0,208.4406,208.5519,208.4406,208.4963,2662.0
2022-08-05 12:50:00,224.74,224.74,224.37,224.37,1591.0,208.5056,208.5056,208.1623,208.1623,1591.0
2022-08-05 13:00:00,224.42,224.53,224.35,224.35,2063.0,208.2087,208.3107,208.1437,208.1437,2063.0
2022-08-05 13:10:00,224.22,224.45,224.15,224.25,4552.0,208.0231,208.2365,207.9582,208.051,4552.0
2022-08-05 13:20:00,224.28,224.87,224.28,224.81,3596.0,208.0788,208.6262,208.0788,208.5705,3596.0
2022-08-05 13:30:00,224.7,225.04,224.68,225.03,7185.0,208.4684,208.7839,208.4499,208.7746,7185.0
2022-08-05 13:40:00,225.17,225.94,225.17,225.91,5955.0,208.9045,209.6189,208.9045,209.591,5955.0
2022-08-05 13:50:00,225.91,225.94,225.41,225.46,6078.0,209.591,209.6189,209.1272,209.1735,6078.0
2022-08-05 14:00:00,225.48,225.61,225.26,225.28,5010.0,209.1921,209.3127,208.988,209.0065,5010.0
2022-08-05 14:10:00,225.3,225.64,225.23,225.64,5474.0,209.0251,209.3405,208.9602,209.3405,5474.0
2022-08-05 14:20:00,225.63,225.83,225.45,225.45,6615.0,209.3313,209.5168,209.1643,209.1643,6615.0
2022-08-05 14:30:00,225.35,225.78,225.35,225.66,6275.0,209.0715,209.4704,209.0715,209.3591,6275.0
2022-08-05 14:40:00,225.65,225.94,225.56,225.92,6248.0,209.3498,209.6189,209.2663,209.6003,6248.0
2022-08-05 14:50:00,225.89,226.08,225.66,225.89,9473.0,209.5725,209.7488,209.3591,209.5725,9473.0
2022-08-05 15:00:00,225.91,226.43,225.9,226.15,7348.0,209.591,210.0735,209.5818,209.8137,7348.0
2022-08-05 15:10:00,226.22,226.32,226.07,226.07,6025.0,209.8786,209.9714,209.7395,209.7395,6025.0
2022-08-05 15:20:00,226.12,226.29,225.96,226.22,4638.0,209.7859,209.9436,209.6374,209.8786,4638.0
2022-08-05 15:30:00,226.2,226.72,226.2,226.64,7726.0,209.8601,210.3425,209.8601,210.2683,7726.0
2022-08-05 15:40:00,226.64,226.77,226.49,226.72,11296.0,210.2683,210.3889,210.1291,210.3425,11296.0
2022-08-05 15:50:00,226.82,227.22,226.67,227.06,54931.0,210.4353,210.8064,210.2961,210.658,54931.0
2022-08-08 09:30:00,227.37,227.99,226.89,227.38,14642.0,210.9456,211.5208,210.5002,210.9548,14642.0
2022-08-08 09:40:00,227.34,227.34,226.62,226.85,5793.0,210.9177,210.9177,210.2497,210.4631,5793.0
2022-08-08 09:50:00,226.73,226.89,226.22,226.74,11008.0,210.3518,210.5002,209.8786,210.3611,11008.0
2022-08-08 10:00:00,226.73,227.09,226.45,226.83,5489.0,210.3518,210.6858,210.092,210.4446,5489.0
2022-08-08 10:10:00,226.98,227.1,226.87,227.07,8941.0,210.5837,210.6951,210.4817,210.6672,8941.0
2022-08-08 10:20:00,227.06,227.51,227.06,227.43,5289.0,210.658,211.0755,210.658,211.0012,5289.0
2022-08-08 10:30:00,227.51,227.51,226.85,227.09,8281.0,211.0755,211.0755,210.4631,210.6858,8281.0
2022-08-08 10:40:00,227.19,227.31,227.07,227.31,3844.0,210.7786,210.8899,210.6672,210.8899,3844.0
2022-08-08 10:50:00,227.22,227.38,227.11,227.11,3607.0,210.8064,210.9548,210.7044,210.7044,3607.0
2022-08-08 11:00:00,227.14,227.14,226.47,226.47,9998.0,210.7322,210.7322,210.1106,210.1106,9998.0
2022-08-08 11:10:00,226.4,227.1,226.4,227.01,3621.0,210.0456,210.6951,210.0456,210.6116,3621.0
2022-08-08 11:20:00,227.08,227.09,226.73,227.02,5008.0,210.6765,210.6858,210.3518,210.6209,5008.0
2022-08-08 11:30:00,227.05,227.21,226.78,226.78,4401.0,210.6487,210.7971,210.3982,210.3982,4401.0
2022-08-08 11:40:00,226.73,226.73,226.48,226.65,3486.0,210.3518,210.3518,210.1199,210.2776,3486.0
2022-08-08 11:50:00,226.8,227.02,226.76,226.77,3300.0,210.4167,210.6209,210.3796,210.3889,3300.0
2022-08-08 12:00:00,226.72,226.84,226.36,226.38,2588.0,210.3425,210.4539,210.0085,210.0271,2588.0
2022-08-08 12:10:00,226.25,226.36,226.17,226.2,2941.0,209.9065,210.0085,209.8323,209.8601,2941.0
2022-08-08 12:20:00,226.31,226.48,226.23,226.4,2785.0,209.9621,210.1199,209.8879,210.0456,2785.0
2022-08-08 12:30:00,226.39,226.5,226.33,226.37,1628.0,210.0364,210.1384,209.9807,210.0178,1628.0
2022-08-08 12:40:00,226.31,226.34,226.07,226.11,2669.0,209.9621,209.99,209.7395,209.7766,2669.0
2022-08-08 12:50:00,226.22,226.22,226.07,226.07,801.0,209.8786,209.8786,209.7395,209.7395,801.0
2022-08-08 13:00:00,226.15,226.42,226.03,226.27,1475.0,209.8137,210.0642,209.7024,209.925,1475.0
2022-08-08 13:10:00,226.21,226.5,226.16,226.5,1746.0,209.8694,210.1384,209.823,210.1384,1746.0
2022-08-08 13:20:00,226.43,226.54,226.12,226.12,3101.0,210.0735,210.1755,209.7859,209.7859,3101.0
2022-08-08 13:30:00,226.04,226.13,226.03,226.13,399.0,209.7116,209.7951,209.7024,209.7951,399.0
2022-08-08 13:40:00,226.05,226.13,226.05,226.1,1402.0,209.7209,209.7951,209.7209,209.7673,1402.0
2022-08-08 13:50:00,226.13,226.31,226.12,226.18,3065.0,209.7951,209.9621,209.7859,209.8415,3065.0
2022-08-08 14:00:00,226.13,226.31,226.0,226.16,2876.0,209.7951,209.9621,209.6745,209.823,2876.0
2022-08-08 14:10:00,226.09,226.09,225.78,225.83,1627.0,209.758,209.758,209.4704,209.5168,1627.0
2022-08-08 14:20:00,225.9,225.94,225.73,225.83,2481.0,209.5818,209.6189,209.424,209.5168,2481.0
2022-08-08 14:30:00,225.97,226.25,225.82,226.19,3741.0,209.6467,209.9065,209.5075,209.8508,3741.0
2022-08-08 14:40:00,226.21,226.34,225.91,226.11,3624.0,209.8694,209.99,209.591,209.7766,3624.0
2022-08-08 14:50:00,226.06,226.27,225.96,226.15,5227.0,209.7302,209.925,209.6374,209.8137,5227.0
2022-08-08 15:00:00,226.18,226.25,226.09,226.14,7616.0,209.8415,209.9065,209.758,209.8044,7616.0
2022-08-08 15:10:00,226.11,226.16,225.87,225.87,8479.0,209.7766,209.823,209.5539,209.5539,8479.0
2022-08-08 15:20:00,225.92,225.95,225.72,225.77,6988.0,209.6003,209.6281,209.4148,209.4612,6988.0
2022-08-08 15:30:00,225.76,225.91,225.64,225.65,9018.0,209.4519,209.591,209.3405,209.3498,9018.0
2022-08-08 15:40:00,225.67,226.09,225.6,225.96,16205.0,209.3684,209.758,209.3034,209.6374,16205.0
2022-08-08 15:50:00,226.01,226.53,225.99,226.34,44696.0,209.6838,210.1663,209.6653,209.99,44696.0
2022-08-09 09:30:00,227.04,227.61,226.87,227.23,18847.0,210.6394,211.1682,210.4817,210.8157,18847.0
2022-08-09 09:40:00,227.4,227.7,226.7,226.9,11679.0,210.9734,211.2517,210.324,210.5095,11679.0
2022-08-09 09:50:00,226.93,227.5,226.73,227.34,6974.0,210.5374,211.0662,210.3518,210.9177,6974.0
2022-08-09 10:00:00,227.39,227.68,227.27,227.4,7834.0,210.9641,211.2332,210.8528,210.9734,7834.0
2022-08-09 10:10:00,227.41,228.14,227.39,227.95,6013.0,210.9827,211.6599,210.9641,211.4837,6013.0
2022-08-09 10:20:00,228.04,228.15,227.85,228.13,4144.0,211.5672,211.6692,211.3909,211.6507,4144.0
2022-08-09 10:30:00,228.23,228.41,228.17,228.2,2854.0,211.7434,211.9104,211.6878,211.7156,2854.0
2022-08-09 10:40:00,228.29,228.57,228.23,228.45,3675.0,211.7991,212.0589,211.7434,211.9476,3675.0
2022-08-09 10:50:00,228.51,228.55,227.69,227.69,4297.0,212.0032,212.0403,211.2425,211.2425,4297.0
2022-08-09 11:00:00,227.73,228.07,227.56,228.07,4787.0,211.2796,211.595,211.1218,211.595,4787.0
2022-08-09 11:10:00,228.05,228.47,228.05,228.46,2887.0,211.5765,211.9661,211.5765,211.9568,2887.0
2022-08-09 11:20:00,228.48,228.57,228.4,228.52,1834.0,211.9754,212.0589,211.9012,212.0125,1834.0
2022-08-09 11:30:00,228.51,228.68,228.42,228.45,2877.0,212.0032,212.1609,211.9197,211.9476,2877.0
2022-08-09 11:40:00,228.5,228.52,228.25,228.44,2921.0,211.9939,212.0125,211.762,211.9383,2921.0
2022-08-09 11:50:00,228.46,228.79,228.46,228.53,3185.0,211.9568,212.263,211.9568,212.0218,3185.0
2022-08-09 12:00:00,228.64,228.75,228.49,228.7,2740.0,212.1238,212.2259,211.9847,212.1795,2740.0
2022-08-09 12:10:00,228.81,228.93,228.81,228.85,1447.0,212.2816,212.3929,212.2816,212.3187,1447.0
2022-08-09 12:20:00,228.82,228.93,228.52,228.64,6825.0,212.2908,212.3929,212.0125,212.1238,6825.0
2022-08-09 12:30:00,228.56,228.59,228.46,228.56,3780.0,212.0496,212.0774,211.9568,212.0496,3780.0
2022-08-09 12:40:00,228.5,228.54,228.38,228.43,1758.0,211.9939,212.0311,211.8826,211.929,1758.0
2022-08-09 12:50:00,228.5,228.74,228.5,228.69,2943.0,211.9939,212.2166,211.9939,212.1702,2943.0
2022-08-09 13:00:00,228.57,228.57,228.34,228.41,5518.0,212.0589,212.0589,211.8455,211.9104,5518.0
2022-08-09 13:10:00,228.42,228.49,228.29,228.44,3208.0,211.9197,211.9847,211.7991,211.9383,3208.0
2022-08-09 13:20:00,228.36,228.61,228.31,228.33,4322.0,211.8641,212.096,211.8177,211.8362,4322.0
2022-08-09 13:30:00,228.32,228.45,228.16,228.21,4368.0,211.8269,211.9476,211.6785,211.7249,4368.0
2022-08-09 13:40:00,228.21,228.22,228.09,228.12,2855.0,211.7249,211.7342,211.6136,211.6414,2855.0
2022-08-09 13:50:00,228.18,228.18,227.81,227.82,4641.0,211.6971,211.6971,211.3538,211.3631,4641.0
2022-08-09 14:00:00,227.7,227.95,227.7,227.94,1852.0,211.2517,211.4837,211.2517,211.4744,1852.0
2022-08-09 14:10:00,227.96,228.06,227.86,227.86,3433.0,211.493,211.5857,211.4002,211.4002,3433.0
2022-08-09 14:20:00,227.81,227.82,227.42,227.59,4937.0,211.3538,211.3631,210.992,211.1497,4937.0
2022-08-09 14:30:00,227.59,227.69,227.45,227.65,3928.0,211.1497,211.2425,211.0198,211.2053,3928.0
2022-08-09 14:40:00,227.65,227.67,227.48,227.64,3377.0,211.2053,211.2239,211.0476,211.1961,3377.0
2022-08-09 14:50:00,227.66,227.97,227.65,227.87,5089.0,211.2146,211.5022,211.2053,211.4095,5089.0
2022-08-09 15:00:00,227.87,228.12,227.76,228.08,31824.0,211.4095,211.6414,211.3074,211.6043,31824.0
2022-08-09 15:10:00,228.09,228.18,227.71,227.8,6924.0,211.6136,211.6971,211.261,211.3445,6924.0
2022-08-09 15:20:00,227.82,228.21,227.82,228.12,4752.0,211.3631,211.7249,211.3631,211.6414,4752.0
2022-08-09 15:30:00,228.15,228.38,228.11,228.3,7480.0,211.6692,211.8826,211.6321,211.8084,7480.0
2022-08-09 15:40:00,228.38,228.38,228.12,228.37,12535.0,211.8826,211.8826,211.6414,211.8733,12535.0
2022-08-09 15:50:00,228.46,228.66,228.13,228.44,53134.0,211.9568,212.1424,211.6507,211.9383,53134.0
2022-08-10 09:30:00,229.0,229.14,227.77,227.83,11087.0,212.4578,212.5877,211.3167,211.3723,11087.0
2022-08-10 09:40:00,227.87,228.27,227.8,228.09,2574.0,211.4095,211.7806,211.3445,211.6136,2574.0
2022-08-10 09:50:00,228.13,228.13,227.55,227.89,3689.0,211.6507,211.6507,211.1126,211.428,3689.0
2022-08-10 10:00:00,227.99,228.26,227.87,227.88,4270.0,211.5208,211.7713,211.4095,211.4187,4270.0
2022-08-10 10:10:00,227.95,228.35,227.82,228.34,1637.0,211.4837,211.8548,211.3631,211.8455,1637.0
2022-08-10 10:20:00,228.32,228.32,227.98,228.04,1736.0,211.8269,211.8269,211.5115,211.5672,1736.0
2022-08-10 10:30:00,228.1,228.15,227.89,227.99,3503.0,211.6228,211.6692,211.428,211.5208,3503.0
2022-08-10 10:40:00,228.08,228.38,228.07,228.26,3310.0,211.6043,211.8826,211.595,211.7713,3310.0
2022-08-10 10:50:00,228.23,228.3,227.85,228.03,8333.0,211.7434,211.8084,211.3909,211.5579,8333.0
2022-08-10 11:00:00,228.16,228.6,228.11,228.37,11266.0,211.6785,212.0867,211.6321,211.8733,11266.0
2022-08-10 11:10:00,228.25,228.33,227.6,227.71,9017.0,211.762,211.8362,211.159,211.261,9017.0
2022-08-10 11:20:00,227.67,227.87,227.34,227.36,6518.0,211.2239,211.4095,210.9177,210.9363,6518.0
2022-08-10 11:30:00,227.32,227.87,227.32,227.5,4497.0,210.8992,211.4095,210.8992,211.0662,4497.0
2022-08-10 11:40:00,227.48,227.59,227.39,227.54,2144.0,211.0476,211.1497,210.9641,211.1033,2144.0
2022-08-10 11:50:00,227.49,227.49,227.1,227.12,2082.0,211.0569,211.0569,210.6951,210.7136,2082.0
2022-08-10 12:00:00,227.09,227.1,226.53,226.69,6255.0,210.6858,210.6951,210.1663,210.3147,6255.0
2022-08-10 12:10:00,226.69,226.74,226.66,226.68,990.0,210.3147,210.3611,210.2869,210.3054,990.0
2022-08-10 12:20:00,226.83,226.92,226.36,226.41,8422.0,210.4446,210.5281,210.0085,210.0549,8422.0
2022-08-10 12:30:00,226.45,226.63,226.45,226.59,2333.0,210.092,210.259,210.092,210.2219,2333.0
2022-08-10 12:40:00,226.62,226.76,226.6,226.76,2282.0,210.2497,210.3796,210.2312,210.3796,2282.0
2022-08-10 12:50:00,226.77,226.78,226.63,226.67,1917.0,210.3889,210.3982,210.259,210.2961,1917.0
2022-08-10 13:00:00,226.74,226.82,226.56,226.64,2103.0,210.3611,210.4353,210.1941,210.2683,2103.0
2022-08-10 13:10:00,226.67,226.71,226.58,226.59,1350.0,210.2961,210.3332,210.2126,210.2219,1350.0
2022-08-10 13:20:00,226.59,226.99,226.55,226.84,1987.0,210.2219,210.593,210.1848,210.4539,1987.0
2022-08-10 13:30:00,226.69,226.73,226.37,226.37,3375.0,210.3147,210.3518,210.0178,210.0178,3375.0
2022-08-10 13:40:00,226.46,226.69,226.45,226.6,4876.0,210.1013,210.3147,210.092,210.2312,4876.0
2022-08-10 13:50:00,226.56,226.63,225.99,226.03,7081.0,210.1941,210.259,209.6653,209.7024,7081.0
2022-08-10 14:00:00,225.93,225.97,225.58,225.67,4913.0,209.6096,209.6467,209.2849,209.3684,4913.0
2022-08-10 14:10:00,225.62,225.82,225.61,225.75,3543.0,209.322,209.5075,209.3127,209.4426,3543.0
2022-08-10 14:20:00,225.72,225.84,225.5,225.65,6728.0,209.4148,209.5261,209.2107,209.3498,6728.0
2022-08-10 14:30:00,225.71,225.77,225.54,225.59,4525.0,209.4055,209.4612,209.2478,209.2942,4525.0
2022-08-10 14:40:00,225.59,225.71,225.49,225.55,5094.0,209.2942,209.4055,209.2014,209.257,5094.0
2022-08-10 14:50:00,225.51,225.56,225.17,225.2,6665.0,209.2199,209.2663,208.9045,208.9323,6665.0
2022-08-10 15:00:00,225.23,225.37,225.17,225.2,4439.0,208.9602,209.09,208.9045,208.9323,4439.0
2022-08-10 15:10:00,225.17,225.99,225.17,225.86,6985.0,208.9045,209.6653,208.9045,209.5446,6985.0
2022-08-10 15:20:00,225.98,226.08,225.87,225.93,6639.0,209.656,209.7488,209.5539,209.6096,6639.0
2022-08-10 15:30:00,225.86,226.3,225.86,226.24,9942.0,209.5446,209.9529,209.5446,209.8972,9942.0
2022-08-10 15:40:00,226.28,226.49,226.2,226.39,11486.0,209.9343,210.1291,209.8601,210.0364,11486.0
2022-08-10 15:50:00,226.42,226.6,226.3,226.39,44053.0,210.0642,210.2312,209.9529,210.0364,44053.0
2022-08-11 09:30:00,227.0,227.17,226.21,226.21,11750.0,210.6023,210.76,209.8694,209.8694,11750.0
2022-08-11 09:40:00,226.32,226.87,226.24,226.46,5272.0,209.9714,210.4817,209.8972,210.1013,5272.0
2022-08-11 09:50:00,226.53,227.1,226.52,226.92,3079.0,210.1663,210.6951,210.157,210.5281,3079.0
2022-08-11 10:00:00,226.91,226.95,226.63,226.79,6227.0,210.5188,210.5559,210.259,210.4075,6227.0
2022-08-11 10:10:00,226.8,226.81,226.5,226.8,6109.0,210.4167,210.426,210.1384,210.4167,6109.0
2022-08-11 10:20:00,226.72,226.95,226.67,226.72,9791.0,210.3425,210.5559,210.2961,210.3425,9791.0
2022-08-11 10:30:00,226.77,227.18,226.54,226.57,8036.0,210.3889,210.7693,210.1755,210.2034,8036.0
2022-08-11 10:40:00,226.61,227.19,226.5,227.19,5515.0,210.2405,210.7786,210.1384,210.7786,5515.0
2022-08-11 10:50:00,227.2,227.34,227.07,227.07,3899.0,210.7879,210.9177,210.6672,210.6672,3899.0
2022-08-11 11:00:00,227.11,227.27,226.86,227.15,3693.0,210.7044,210.8528,210.4724,210.7415,3693.0
2022-08-11 11:10:00,227.27,227.44,227.22,227.22,6004.0,210.8528,211.0105,210.8064,210.8064,6004.0
2022-08-11 11:20:00,227.27,227.75,227.27,227.57,11140.0,210.8528,211.2981,210.8528,211.1311,11140.0
2022-08-11 11:30:00,227.41,227.41,226.72,226.91,5634.0,210.9827,210.9827,210.3425,210.5188,5634.0
2022-08-11 11:40:00,226.87,227.07,226.69,227.0,1518.0,210.4817,210.6672,210.3147,210.6023,1518.0
2022-08-11 11:50:00,227.0,227.48,226.98,227.31,2898.0,210.6023,211.0476,210.5837,210.8899,2898.0
2022-08-11 12:00:00,227.41,227.41,227.0,227.06,2580.0,210.9827,210.9827,210.6023,210.658,2580.0
2022-08-11 12:10:00,227.12,227.32,226.93,227.18,15570.0,210.7136,210.8992,210.5374,210.7693,15570.0
2022-08-11 12:20:00,227.18,227.21,226.82,226.98,1975.0,210.7693,210.7971,210.4353,210.5837,1975.0
2022-08-11 12:30:00,226.93,227.13,226.73,226.92,4767.0,210.5374,210.7229,210.3518,210.5281,4767.0
2022-08-11 12:40:00,226.91,226.91,226.69,226.76,2228.0,210.5188,210.5188,210.3147,210.3796,2228.0
2022-08-11 12:50:00,226.82,227.16,226.82,227.01,4180.0,210.4353,210.7507,210.4353,210.6116,4180.0
2022-08-11 13:00:00,226.91,226.99,226.72,226.99,3100.0,210.5188,210.593,210.3425,210.593,3100.0
2022-08-11 13:10:00,227.05,227.13,226.99,227.06,6370.0,210.6487,210.7229,210.593,210.658,6370.0
2022-08-11 13:20:00,227.0,227.0,226.82,226.86,3998.0,210.6023,210.6023,210.4353,210.4724,3998.0
2022-08-11 13:30:00,226.74,226.74,226.44,226.44,2404.0,210.3611,210.3611,210.0828,210.0828,2404.0
2022-08-11 13:40:00,226.4,226.42,226.18,226.41,4133.0,210.0456,210.0642,209.8415,210.0549,4133.0
2022-08-11 13:50:00,226.25,226.47,226.14,226.42,5249.0,209.9065,210.1106,209.8044,210.0642,5249.0
2022-08-11 14:00:00,226.39,226.41,226.16,226.19,5544.0,210.0364,210.0549,209.823,209.8508,5544.0
2022-08-11 14:10:00,226.15,226.23,225.89,225.96,3013.0,209.8137,209.8879,209.5725,209.6374,3013.0
2022-08-11 14:20:00,225.85,226.09,225.83,226.05,5180.0,209.5354,209.758,209.5168,209.7209,5180.0
2022-08-11 14:30:00,226.03,226.1,225.82,225.83,4250.0,209.7024,209.7673,209.5075,209.5168,4250.0
2022-08-11 14:40:00,225.92,226.13,225.83,225.93,4107.0,209.6003,209.7951,209.5168,209.6096,4107.0
2022-08-11 14:50:00,225.96,226.11,225.85,226.0,4995.0,209.6374,209.7766,209.5354,209.6745,4995.0
2022-08-11 15:00:00,225.97,225.97,225.75,225.8,6946.0,209.6467,209.6467,209.4426,209.489,6946.0
2022-08-11 15:10:00,225.8,225.87,225.6,225.87,5715.0,209.489,209.5539,209.3034,209.5539,5715.0
2022-08-11 15:20:00,225.82,225.85,225.67,225.74,6964.0,209.5075,209.5354,209.3684,209.4333,6964.0
2022-08-11 15:30:00,225.71,225.83,225.5,225.51,12226.0,209.4055,209.5168,209.2107,209.2199,12226.0
2022-08-11 15:40:00,225.5,225.99,225.09,225.17,36128.0,209.2107,209.6653,208.8303,208.9045,36128.0
2022-08-11 15:50:00,225.14,225.48,224.91,225.28,58120.0,208.8767,209.1921,208.6633,209.0065,58120.0
2022-08-12 09:30:00,225.66,226.3,225.49,225.8,5969.0,209.3591,209.9529,209.2014,209.489,5969.0
2022-08-12 09:40:00,225.73,226.01,225.48,225.89,10373.0,209.424,209.6838,209.1921,209.5725,10373.0
2022-08-12 09:50:00,225.8,226.14,225.6,226.07,4287.0,209.489,209.8044,209.3034,209.7395,4287.0
2022-08-12 10:00:00,226.01,226.06,225.33,225.33,2504.0,209.6838,209.7302,209.0529,209.0529,2504.0
2022-08-12 10:10:00,225.3,225.3,224.63,224.97,4733.0,209.0251,209.0251,208.4035,208.7189,4733.0
2022-08-12 10:20:00,225.06,225.18,224.89,225.18,2455.0,208.8024,208.9138,208.6447,208.9138,2455.0
2022-08-12 10:30:00,225.05,225.05,224.8,224.82,2303.0,208.7932,208.7932,208.5612,208.5798,2303.0
2022-08-12 10:40:00,224.71,225.4,224.71,225.0,6966.0,208.4777,209.1179,208.4777,208.7468,6966.0
2022-08-12 10:50:00,224.95,225.33,224.75,225.1,11725.0,208.7004,209.0529,208.5148,208.8395,11725.0
2022-08-12 11:00:00,225.04,225.29,224.85,224.85,2448.0,208.7839,209.0158,208.6076,208.6076,2448.0
2022-08-12 11:10:00,224.86,224.92,224.68,224.69,1692.0,208.6169,208.6726,208.4499,208.4592,1692.0
2022-08-12 11:20:00,224.79,225.0,224.76,224.85,3411.0,208.5519,208.7468,208.5241,208.6076,3411.0
2022-08-12 11:30:00,224.88,225.04,224.85,225.0,1940.0,208.6354,208.7839,208.6076,208.7468,1940.0
2022-08-12 11:40:00,225.01,225.03,224.69,224.76,2850.0,208.7561,208.7746,208.4592,208.5241,2850.0
2022-08-12 11:50:00,224.87,224.91,224.73,224.78,4231.0,208.6262,208.6633,208.4963,208.5427,4231.0
2022-08-12 12:00:00,224.74,224.86,224.73,224.85,1309.0,208.5056,208.6169,208.4963,208.6076,1309.0
2022-08-12 12:10:00,224.83,224.84,224.43,224.44,4407.0,208.5891,208.5983,208.2179,208.2272,4407.0
2022-08-12 12:20:00,224.38,224.56,224.14,224.14,2190.0,208.1716,208.3386,207.9489,207.9489,2190.0
2022-08-12 12:30:00,224.14,224.33,223.89,224.33,3665.0,207.9489,208.1252,207.717,208.1252,3665.0
2022-08-12 12:40:00,224.23,224.3,224.03,224.3,10432.0,208.0324,208.0973,207.8468,208.0973,10432.0
2022-08-12 12:50:00,224.37,224.46,224.27,224.28,2749.0,208.1623,208.2458,208.0695,208.0788,2749.0
2022-08-12 13:00:00,224.24,224.32,224.2,224.32,1904.0,208.0417,208.1159,208.0046,208.1159,1904.0
2022-08-12 13:10:00,224.24,224.24,224.01,224.15,2884.0,208.0417,208.0417,207.8283,207.9582,2884.0
2022-08-12 13:20:00,224.17,224.58,224.14,224.38,5731.0,207.9767,208.3571,207.9489,208.1716,5731.0
2022-08-12 13:30:00,224.39,224.67,224.32,224.67,1974.0,208.1808,208.4406,208.1159,208.4406,1974.0
2022-08-12 13:40:00,224.62,224.62,224.5,224.51,2270.0,208.3942,208.3942,208.2829,208.2922,2270.0
2022-08-12 13:50:00,224.44,224.62,224.36,224.61,2600.0,208.2272,208.3942,208.153,208.3849,2600.0
2022-08-12 14:00:00,224.63,224.65,224.39,224.4,1509.0,208.4035,208.4221,208.1808,208.1901,1509.0
2022-08-12 14:10:00,224.4,224.55,224.37,224.53,1960.0,208.1901,208.3293,208.1623,208.3107,1960.0
2022-08-12 14:20:00,224.51,224.74,224.49,224.69,3796.0,208.2922,208.5056,208.2736,208.4592,3796.0
2022-08-12 14:30:00,224.72,225.0,224.7,224.9,3438.0,208.487,208.7468,208.4684,208.654,3438.0
2022-08-12 14:40:00,224.87,224.87,224.68,224.69,1421.0,208.6262,208.6262,208.4499,208.4592,1421.0
2022-08-12 14:50:00,224.66,225.0,224.65,224.94,2319.0,208.4313,208.7468,208.4221,208.6911,2319.0
2022-08-12 15:00:00,225.01,225.33,224.97,225.17,3444.0,208.7561,209.0529,208.7189,208.9045,3444.0
2022-08-12 15:10:00,225.09,225.25,225.03,225.03,2672.0,208.8303,208.9787,208.7746,208.7746,2672.0
2022-08-12 15:20:00,225.0,225.01,224.73,224.99,8326.0,208.7468,208.7561,208.4963,208.7375,8326.0
2022-08-12 15:30:00,224.93,225.14,224.93,225.05,6031.0,208.6818,208.8767,208.6818,208.7932,6031.0
2022-08-12 15:40:00,225.09,225.52,225.09,225.39,22477.0,208.8303,209.2292,208.8303,209.1086,22477.0
2022-08-12 15:50:00,225.4,225.99,225.28,225.75,75533.0,209.1179,209.6653,209.0065,209.4426,75533.0
2022-08-15 09:30:00,225.06,227.13,225.06,226.98,20356.0,208.8024,210.7229,208.8024,210.5837,20356.0
2022-08-15 09:40:00,226.86,228.95,226.82,228.47,25230.0,210.4724,212.4114,210.4353,211.9661,25230.0
2022-08-15 09:50:00,228.45,229.07,228.28,228.8,17144.0,211.9476,212.5228,211.7898,212.2723,17144.0
2022-08-15 10:00:00,228.9,230.17,228.9,230.03,14873.0,212.3651,213.5433,212.3651,213.4134,14873.0
2022-08-15 10:10:00,230.13,230.73,230.04,230.62,20150.0,213.5062,214.0629,213.4227,213.9608,20150.0
2022-08-15 10:20:00,230.7,230.7,229.74,230.31,16318.0,214.035,214.035,213.1444,213.6732,16318.0
2022-08-15 10:30:00,230.24,230.31,229.6,229.73,8908.0,213.6083,213.6732,213.0145,213.1351,8908.0
2022-08-15 10:40:00,229.85,230.08,229.65,229.77,6534.0,213.2464,213.4598,213.0609,213.1722,6534.0
2022-08-15 10:50:00,229.63,229.95,229.37,229.43,5185.0,213.0423,213.3392,212.8011,212.8568,5185.0
2022-08-15 11:00:00,229.48,230.33,229.36,230.3,9191.0,212.9032,213.6918,212.7918,213.6639,9191.0
2022-08-15 11:10:00,230.24,230.35,230.05,230.28,5915.0,213.6083,213.7103,213.432,213.6454,5915.0
2022-08-15 11:20:00,230.18,230.21,229.42,229.87,6967.0,213.5526,213.5804,212.8475,213.265,6967.0
2022-08-15 11:30:00,229.74,229.76,229.39,229.73,4511.0,213.1444,213.1629,212.8197,213.1351,4511.0
2022-08-15 11:40:00,229.8,229.94,229.72,229.89,3233.0,213.2,213.3299,213.1258,213.2835,3233.0
2022-08-15 11:50:00,229.95,230.27,229.87,230.07,3760.0,213.3392,213.6361,213.265,213.4505,3760.0
2022-08-15 12:00:00,230.0,230.16,229.96,230.16,3381.0,213.3856,213.534,213.3485,213.534,3381.0
2022-08-15 12:10:00,230.27,230.38,230.15,230.36,2796.0,213.6361,213.7381,213.5248,213.7196,2796.0
2022-08-15 12:20:00,230.34,230.63,230.24,230.25,6500.0,213.701,213.9701,213.6083,213.6175,6500.0
2022-08-15 12:30:00,230.27,230.65,230.22,230.59,4077.0,213.6361,213.9886,213.5897,213.933,4077.0
2022-08-15 12:40:00,230.54,230.54,230.02,230.07,1912.0,213.8866,213.8866,213.4041,213.4505,1912.0
2022-08-15 12:50:00,230.13,230.3,229.94,230.12,3347.0,213.5062,213.6639,213.3299,213.4969,3347.0
2022-08-15 13:00:00,230.06,230.23,229.73,230.18,9446.0,213.4413,213.599,213.1351,213.5526,9446.0
2022-08-15 13:10:00,230.1,230.1,229.75,229.91,3640.0,213.4784,213.4784,213.1536,213.3021,3640.0
2022-08-15 13:20:00,229.91,230.04,229.81,229.84,4417.0,213.3021,213.4227,213.2093,213.2371,4417.0
2022-08-15 13:30:00,229.87,230.03,229.7,229.82,7683.0,213.265,213.4134,213.1073,213.2186,7683.0
2022-08-15 13:40:00,229.81,229.86,229.58,229.76,6226.0,213.2093,213.2557,212.9959,213.1629,6226.0
2022-08-15 13:50:00,229.76,230.03,229.58,229.96,15198.0,213.1629,213.4134,212.9959,213.3485,15198.0
2022-08-15 14:00:00,229.97,230.17,229.58,229.65,7578.0,213.3578,213.5433,212.9959,213.0609,7578.0
2022-08-15 14:10:00,229.65,229.94,229.63,229.9,6468.0,213.0609,213.3299,213.0423,213.2928,6468.0
2022-08-15 14:20:00,230.08,230.19,229.79,229.91,6689.0,213.4598,213.5619,213.1908,213.3021,6689.0
2022-08-15 14:30:00,229.96,230.27,229.85,230.09,39439.0,213.3485,213.6361,213.2464,213.4691,39439.0
2022-08-15 14:40:00,230.11,230.14,229.78,229.95,3129.0,213.4876,213.5155,213.1815,213.3392,3129.0
2022-08-15 14:50:00,229.91,229.93,229.77,229.93,4452.0,213.3021,213.3206,213.1722,213.3206,4452.0
2022-08-15 15:00:00,229.91,229.91,229.67,229.82,4846.0,213.3021,213.3021,213.0794,213.2186,4846.0
2022-08-15 15:10:00,229.81,229.91,229.61,229.61,5573.0,213.2093,213.3021,213.0238,213.0238,5573.0
2022-08-15 15:20:00,229.68,229.89,229.62,229.75,6689.0,213.0887,213.2835,213.033,213.1536,6689.0
2022-08-15 15:30:00,229.73,229.89,229.57,229.89,9470.0,213.1351,213.2835,212.9867,213.2835,9470.0
2022-08-15 15:40:00,229.89,230.33,229.86,230.3,12160.0,213.2835,213.6918,213.2557,213.6639,12160.0
2022-08-15 15:50:00,230.27,230.35,229.73,230.31,96245.0,213.6361,213.7103,213.1351,213.6732,96245.0
2022-08-16 09:30:00,229.51,230.96,229.51,230.96,12849.0,212.931,214.2762,212.931,214.2762,12849.0
2022-08-16 09:40:00,230.87,231.17,230.8,230.9,12539.0,214.1927,214.4711,214.1278,214.2206,12539.0
2022-08-16 09:50:00,231.03,231.08,230.31,230.54,3867.0,214.3412,214.3876,213.6732,213.8866,3867.0
2022-08-16 10:00:00,230.68,230.91,230.67,230.74,1725.0,214.0165,214.2299,214.0072,214.0721,1725.0
2022-08-16 10:10:00,230.58,230.86,230.55,230.72,2078.0,213.9237,214.1835,213.8959,214.0536,2078.0
2022-08-16 10:20:00,230.79,230.96,230.6,230.89,2471.0,214.1185,214.2762,213.9422,214.2113,2471.0
2022-08-16 10:30:00,230.83,230.95,230.78,230.79,6456.0,214.1556,214.267,214.1092,214.1185,6456.0
2022-08-16 10:40:00,230.7,230.7,229.97,230.05,3882.0,214.035,214.035,213.3578,213.432,3882.0
2022-08-16 10:50:00,229.83,230.1,229.62,230.04,4895.0,213.2279,213.4784,213.033,213.4227,4895.0
2022-08-16 11:00:00,229.98,230.24,229.75,230.14,4422.0,213.367,213.6083,213.1536,213.5155,4422.0
2022-08-16 11:10:00,230.18,230.42,230.13,230.42,3341.0,213.5526,213.7753,213.5062,213.7753,3341.0
2022-08-16 11:20:00,230.41,230.69,230.12,230.59,2613.0,213.766,214.0257,213.4969,213.933,2613.0
2022-08-16 11:30:00,230.43,230.52,230.17,230.27,3695.0,213.7845,213.868,213.5433,213.6361,3695.0
2022-08-16 11:40:00,230.14,230.38,230.03,230.3,3541.0,213.5155,213.7381,213.4134,213.6639,3541.0
2022-08-16 11:50:00,230.36,230.72,230.2,230.65,2916.0,213.7196,214.0536,213.5711,213.9886,2916.0
2022-08-16 12:00:00,230.56,230.74,230.44,230.74,7402.0,213.9051,214.0721,213.7938,214.0721,7402.0
2022-08-16 12:10:00,230.8,231.15,230.8,231.05,2212.0,214.1278,214.4525,214.1278,214.3597,2212.0
2022-08-16 12:20:00,231.06,231.41,231.06,231.26,4599.0,214.369,214.6937,214.369,214.5546,4599.0
2022-08-16 12:30:00,231.25,231.9,231.2,231.9,4379.0,214.5453,215.1483,214.4989,215.1483,4379.0
2022-08-16 12:40:00,231.79,231.8,231.44,231.44,3434.0,215.0463,215.0556,214.7216,214.7216,3434.0
2022-08-16 12:50:00,231.59,231.59,231.08,231.15,2802.0,214.8607,214.8607,214.3876,214.4525,2802.0
2022-08-16 13:00:00,231.1,231.37,231.08,231.37,2462.0,214.4061,214.6566,214.3876,214.6566,2462.0
2022-08-16 13:10:00,231.45,231.67,231.31,231.67,9267.0,214.7308,214.935,214.601,214.935,9267.0
2022-08-16 13:20:00,231.62,231.64,231.45,231.59,2403.0,214.8886,214.9071,214.7308,214.8607,2403.0
2022-08-16 13:30:00,231.55,231.61,231.38,231.57,2916.0,214.8236,214.8793,214.6659,214.8422,2916.0
2022-08-16 13:40:00,231.59,231.69,231.53,231.69,2422.0,214.8607,214.9535,214.8051,214.9535,2422.0
2022-08-16 13:50:00,231.65,231.83,231.65,231.7,2902.0,214.9164,215.0834,214.9164,214.9628,2902.0
2022-08-16 14:00:00,231.69,231.94,231.59,231.93,3832.0,214.9535,215.1855,214.8607,215.1762,3832.0
2022-08-16 14:10:00,231.9,231.94,231.67,231.7,3907.0,215.1483,215.1855,214.935,214.9628,3907.0
2022-08-16 14:20:00,231.8,231.8,231.45,231.6,4885.0,215.0556,215.0556,214.7308,214.87,4885.0
2022-08-16 14:30:00,231.49,231.61,231.24,231.25,2141.0,214.768,214.8793,214.536,214.5453,2141.0
2022-08-16 14:40:00,231.26,231.29,230.91,231.0,3653.0,214.5546,214.5824,214.2299,214.3134,3653.0
2022-08-16 14:50:00,230.87,231.04,230.68,230.85,5850.0,214.1927,214.3505,214.0165,214.1742,5850.0
2022-08-16 15:00:00,230.83,230.83,230.52,230.74,3088.0,214.1556,214.1556,213.868,214.0721,3088.0
2022-08-16 15:10:00,230.72,230.78,230.59,230.69,3817.0,214.0536,214.1092,213.933,214.0257,3817.0
2022-08-16 15:20:00,230.7,230.75,230.61,230.73,6320.0,214.035,214.0814,213.9515,214.0629,6320.0
2022-08-16 15:30:00,230.7,230.72,230.52,230.65,3147.0,214.035,214.0536,213.868,213.9886,3147.0
2022-08-16 15:40:00,230.67,230.75,230.64,230.74,8922.0,214.0072,214.0814,213.9794,214.0721,8922.0
2022-08-16 15:50:00,230.72,230.95,230.41,230.71,29708.0,214.0536,214.267,213.766,214.0443,29708.0
2022-08-17 09:30:00,230.7,231.05,230.1,230.6,13392.0,214.035,214.3597,213.4784,213.9422,13392.0
2022-08-17 09:40:00,230.46,231.5,230.46,231.49,5136.0,213.8124,214.7772,213.8124,214.768,5136.0
2022-08-17 09:50:00,231.38,231.54,230.9,230.9,3454.0,214.6659,214.8143,214.2206,214.2206,3454.0
2022-08-17 10:00:00,231.04,231.21,230.82,230.95,4395.0,214.3505,214.5082,214.1464,214.267,4395.0
2022-08-17 10:10:00,231.06,231.07,230.51,230.92,4007.0,214.369,214.3783,213.8587,214.2391,4007.0
2022-08-17 10:20:00,230.84,231.05,230.71,230.71,2847.0,214.1649,214.3597,214.0443,214.0443,2847.0
2022-08-17 10:30:00,230.57,230.67,230.35,230.67,1700.0,213.9144,214.0072,213.7103,214.0072,1700.0
2022-08-17 10:40:00,230.63,230.95,230.44,230.85,4123.0,213.9701,214.267,213.7938,214.1742,4123.0
2022-08-17 10:50:00,230.69,230.69,230.29,230.43,2253.0,214.0257,214.0257,213.6546,213.7845,2253.0
2022-08-17 11:00:00,230.6,230.77,230.36,230.65,5504.0,213.9422,214.1,213.7196,213.9886,5504.0
2022-08-17 11:10:00,230.75,230.75,230.47,230.64,5404.0,214.0814,214.0814,213.8216,213.9794,5404.0
2022-08-17 11:20:00,230.63,230.69,230.49,230.64,3725.0,213.9701,214.0257,213.8402,213.9794,3725.0
2022-08-17 11:30:00,230.68,230.89,230.47,230.55,5369.0,214.0165,214.2113,213.8216,213.8959,5369.0
2022-08-17 11:40:00,230.52,230.52,230.3,230.36,3815.0,213.868,213.868,213.6639,213.7196,3815.0
2022-08-17 11:50:00,230.54,230.7,230.31,230.53,3980.0,213.8866,214.035,213.6732,213.8773,3980.0
2022-08-17 12:00:00,230.41,230.41,230.1,230.22,3386.0,213.766,213.766,213.4784,213.5897,3386.0
2022-08-17 12:10:00,230.3,230.65,230.26,230.54,2808.0,213.6639,213.9886,213.6268,213.8866,2808.0
2022-08-17 12:20:00,230.48,230.9,230.48,230.84,3293.0,213.8309,214.2206,213.8309,214.1649,3293.0
2022-08-17 12:30:00,230.74,230.9,230.7,230.78,2960.0,214.0721,214.2206,214.035,214.1092,2960.0
2022-08-17 12:40:00,230.77,230.84,230.66,230.76,2243.0,214.1,214.1649,213.9979,214.0907,2243.0
2022-08-17 12:50:00,230.82,230.87,230.52,230.55,2403.0,214.1464,214.1927,213.868,213.8959,2403.0
2022-08-17 13:00:00,230.52,230.57,230.35,230.38,2170.0,213.868,213.9144,213.7103,213.7381,2170.0
2022-08-17 13:10:00,230.46,230.6,230.45,230.52,2594.0,213.8124,213.9422,213.8031,213.868,2594.0
2022-08-17 13:20:00,230.49,230.54,230.39,230.43,2478.0,213.8402,213.8866,213.7474,213.7845,2478.0
2022-08-17 13:30:00,230.38,230.63,230.31,230.62,3374.0,213.7381,213.9701,213.6732,213.9608,3374.0
2022-08-17 13:40:00,230.58,230.58,230.45,230.51,2011.0,213.9237,213.9237,213.8031,213.8587,2011.0
2022-08-17 13:50:00,230.54,230.54,230.28,230.35,2500.0,213.8866,213.8866,213.6454,213.7103,2500.0
2022-08-17 14:00:00,230.4,230.64,230.29,230.49,3994.0,213.7567,213.9794,213.6546,213.8402,3994.0
2022-08-17 14:10:00,230.51,230.81,230.45,230.49,2678.0,213.8587,214.1371,213.8031,213.8402,2678.0
2022-08-17 14:20:00,230.49,230.52,230.3,230.39,2099.0,213.8402,213.868,213.6639,213.7474,2099.0
2022-08-17 14:30:00,230.45,230.6,230.37,230.57,1685.0,213.8031,213.9422,213.7289,213.9144,1685.0
2022-08-17 14:40:00,230.56,230.56,230.36,230.46,2728.0,213.9051,213.9051,213.7196,213.8124,2728.0
2022-08-17 14:50:00,230.48,230.57,230.45,230.48,3345.0,213.8309,213.9144,213.8031,213.8309,3345.0
2022-08-17 15:00:00,230.43,230.87,230.43,230.74,8487.0,213.7845,214.1927,213.7845,214.0721,8487.0
2022-08-17 15:10:00,230.77,230.77,230.19,230.26,6171.0,214.1,214.1,213.5619,213.6268,6171.0
2022-08-17 15:20:00,230.19,230.48,230.19,230.45,3294.0,213.5619,213.8309,213.5619,213.8031,3294.0
2022-08-17 15:30:00,230.39,230.72,230.33,230.61,5776.0,213.7474,214.0536,213.6918,213.9515,5776.0
2022-08-17 15:40:00,230.59,230.74,230.45,230.54,15843.0,213.933,214.0721,213.8031,213.8866,15843.0
2022-08-17 15:50:00,230.59,230.67,230.25,230.48,25758.0,213.933,214.0072,213.6175,213.8309,25758.0
2022-08-18 09:30:00,229.59,230.15,229.14,229.35,11662.0,213.962,214.4838,213.5426,213.7383,11662.0
2022-08-18 09:40:00,229.3,229.44,229.02,229.43,3588.0,213.6917,213.8222,213.4308,213.8128,3588.0
2022-08-18 09:50:00,229.35,230.02,229.21,230.02,7853.0,213.7383,214.3627,213.6078,214.3627,7853.0
2022-08-18 10:00:00,230.29,230.47,230.1,230.25,7853.0,214.6143,214.7821,214.4372,214.577,7853.0
2022-08-18 10:10:00,230.38,230.39,229.83,229.87,4279.0,214.6982,214.7075,214.1856,214.2229,4279.0
2022-08-18 10:20:00,229.95,230.19,229.92,230.04,2197.0,214.2974,214.5211,214.2695,214.3813,2197.0
2022-08-18 10:30:00,230.07,230.17,229.88,229.95,2774.0,214.4093,214.5025,214.2322,214.2974,2774.0
2022-08-18 10:40:00,229.97,229.97,229.62,229.78,5483.0,214.3161,214.3161,213.9899,214.139,5483.0
2022-08-18 10:50:00,229.77,229.93,229.42,229.49,3534.0,214.1297,214.2788,213.8035,213.8688,3534.0
2022-08-18 11:00:00,229.42,229.76,229.36,229.56,3108.0,213.8035,214.1204,213.7476,213.934,3108.0
2022-08-18 11:10:00,229.62,229.8,229.51,229.72,2208.0,213.9899,214.1577,213.8874,214.0831,2208.0
2022-08-18 11:20:00,229.81,229.97,229.57,229.64,5010.0,214.167,214.3161,213.9433,214.0085,5010.0
2022-08-18 11:30:00,229.56,229.61,229.33,229.61,3443.0,213.934,213.9806,213.7197,213.9806,3443.0
2022-08-18 11:40:00,229.6,229.64,229.54,229.58,1661.0,213.9713,214.0085,213.9154,213.9526,1661.0
2022-08-18 11:50:00,229.8,229.8,229.46,229.47,2644.0,214.1577,214.1577,213.8408,213.8501,2644.0
2022-08-18 12:00:00,229.58,229.59,229.4,229.43,1453.0,213.9526,213.962,213.7849,213.8128,1453.0
2022-08-18 12:10:00,229.56,229.7,229.49,229.7,2608.0,213.934,214.0645,213.8688,214.0645,2608.0
2022-08-18 12:20:00,229.64,229.78,229.59,229.62,1821.0,214.0085,214.139,213.962,213.9899,1821.0
2022-08-18 12:30:00,229.59,229.63,229.46,229.5,2211.0,213.962,213.9992,213.8408,213.8781,2211.0
2022-08-18 12:40:00,229.52,229.52,229.34,229.44,1497.0,213.8967,213.8967,213.729,213.8222,1497.0
2022-08-18 12:50:00,229.4,229.4,229.2,229.32,3911.0,213.7849,213.7849,213.5985,213.7103,3911.0
2022-08-18 13:00:00,229.29,229.36,229.25,229.25,1174.0,213.6824,213.7476,213.6451,213.6451,1174.0
2022-08-18 13:10:00,229.36,229.44,229.16,229.34,3487.0,213.7476,213.8222,213.5612,213.729,3487.0
2022-08-18 13:20:00,229.39,229.51,229.37,229.4,1122.0,213.7756,213.8874,213.7569,213.7849,1122.0
2022-08-18 13:30:00,229.4,229.56,229.4,229.54,1313.0,213.7849,213.934,213.7849,213.9154,1313.0
2022-08-18 13:40:00,229.57,229.63,229.51,229.54,2009.0,213.9433,213.9992,213.8874,213.9154,2009.0
2022-08-18 13:50:00,229.58,229.63,229.45,229.53,1863.0,213.9526,213.9992,213.8315,213.906,1863.0
2022-08-18 14:00:00,229.67,230.04,229.61,230.04,2847.0,214.0365,214.3813,213.9806,214.3813,2847.0
2022-08-18 14:10:00,229.98,230.06,229.89,229.99,1631.0,214.3254,214.4,214.2415,214.3347,1631.0
2022-08-18 14:20:00,230.01,230.2,229.95,230.2,1861.0,214.3534,214.5304,214.2974,214.5304,1861.0
2022-08-18 14:30:00,230.16,230.38,230.16,230.38,2334.0,214.4932,214.6982,214.4932,214.6982,2334.0
2022-08-18 14:40:00,230.36,230.49,230.36,230.39,3236.0,214.6795,214.8007,214.6795,214.7075,3236.0
2022-08-18 14:50:00,230.35,230.69,230.32,230.65,4276.0,214.6702,214.9871,214.6423,214.9498,4276.0
2022-08-18 15:00:00,230.63,230.71,230.59,230.71,2429.0,214.9312,215.0057,214.8939,215.0057,2429.0
2022-08-18 15:10:00,230.74,230.98,230.71,230.93,4340.0,215.0337,215.2573,215.0057,215.2107,4340.0
2022-08-18 15:20:00,230.92,231.01,230.77,230.81,7002.0,215.2014,215.2853,215.0616,215.0989,7002.0
2022-08-18 15:30:00,230.82,231.17,230.82,231.17,6074.0,215.1082,215.4344,215.1082,215.4344,6074.0
2022-08-18 15:40:00,231.15,231.21,230.99,231.13,11805.0,215.4158,215.4717,215.2667,215.3971,11805.0
2022-08-18 15:50:00,231.17,231.18,230.37,230.64,57162.0,215.4344,215.4437,214.6889,214.9405,57162.0
2022-08-19 09:30:00,231.26,231.26,230.51,230.93,30346.0,215.5183,215.5183,214.8193,215.2107,30346.0
2022-08-19 09:40:00,231.5,233.69,231.5,232.37,88805.0,215.7419,217.7829,215.7419,216.5527,88805.0
2022-08-19 09:50:00,232.38,232.45,231.0,231.49,9169.0,216.562,216.6273,215.276,215.7326,9169.0
2022-08-19 10:00:00,231.51,231.88,231.38,231.46,8073.0,215.7513,216.0961,215.6301,215.7047,8073.0
2022-08-19 10:10:00,231.38,231.71,231.38,231.65,9702.0,215.6301,215.9376,215.6301,215.8817,9702.0
2022-08-19 10:20:00,231.78,232.12,231.44,232.03,7162.0,216.0029,216.3197,215.686,216.2359,7162.0
2022-08-19 10:30:00,232.02,232.02,231.3,231.61,5956.0,216.2265,216.2265,215.5556,215.8445,5956.0
2022-08-19 10:40:00,231.63,231.81,231.58,231.76,3553.0,215.8631,216.0308,215.8165,215.9842,3553.0
2022-08-19 10:50:00,231.79,231.79,231.31,231.42,3440.0,216.0122,216.0122,215.5649,215.6674,3440.0
2022-08-19 11:00:00,231.8,232.02,231.61,231.81,3213.0,216.0215,216.2265,215.8445,216.0308,3213.0
2022-08-19 11:10:00,231.96,232.05,231.55,231.67,3841.0,216.1706,216.2545,215.7885,215.9004,3841.0
2022-08-19 11:20:00,231.74,232.71,231.74,232.56,5482.0,215.9656,216.8696,215.9656,216.7298,5482.0
2022-08-19 11:30:00,232.5,232.6,232.27,232.46,6447.0,216.6739,216.7671,216.4595,216.6366,6447.0
2022-08-19 11:40:00,232.44,232.44,232.22,232.38,4120.0,216.618,216.618,216.4129,216.562,4120.0
2022-08-19 11:50:00,232.43,232.66,232.25,232.66,12540.0,216.6086,216.823,216.4409,216.823,12540.0
2022-08-19 12:00:00,232.65,232.65,232.3,232.55,9046.0,216.8137,216.8137,216.4875,216.7205,9046.0
2022-08-19 12:10:00,232.56,232.92,232.49,232.86,11876.0,216.7298,217.0653,216.6646,217.0094,11876.0
2022-08-19 12:20:00,232.89,233.0,232.57,232.93,12359.0,217.0373,217.1398,216.7391,217.0746,12359.0
2022-08-19 12:30:00,233.05,233.46,233.05,233.4,7804.0,217.1864,217.5685,217.1864,217.5126,7804.0
2022-08-19 12:40:00,233.38,233.65,233.38,233.52,6753.0,217.494,217.7456,217.494,217.6244,6753.0
2022-08-19 12:50:00,233.65,233.81,233.45,233.46,14040.0,217.7456,217.8947,217.5592,217.5685,14040.0
2022-08-19 13:00:00,233.47,233.67,233.42,233.67,8022.0,217.5778,217.7642,217.5312,217.7642,8022.0
2022-08-19 13:10:00,233.7,233.85,233.64,233.83,9644.0,217.7922,217.932,217.7363,217.9133,9644.0
2022-08-19 13:20:00,233.84,234.29,233.79,234.27,8086.0,217.9227,218.342,217.8761,218.3234,8086.0
2022-08-19 13:30:00,234.15,234.17,233.94,234.17,8455.0,218.2116,218.2302,218.0159,218.2302,8455.0
2022-08-19 13:40:00,234.15,234.23,233.91,233.97,9268.0,218.2116,218.2861,217.9879,218.0438,9268.0
2022-08-19 13:50:00,234.01,234.16,233.8,233.86,8200.0,218.0811,218.2209,217.8854,217.9413,8200.0
2022-08-19 14:00:00,233.91,233.96,233.62,233.68,8984.0,217.9879,218.0345,217.7176,217.7735,8984.0
2022-08-19 14:10:00,233.77,233.77,233.28,233.55,9731.0,217.8574,217.8574,217.4008,217.6524,9731.0
2022-08-19 14:20:00,233.43,233.45,233.26,233.27,9097.0,217.5406,217.5592,217.3821,217.3915,9097.0
2022-08-19 14:30:00,233.27,233.27,232.69,232.77,7865.0,217.3915,217.3915,216.8509,216.9255,7865.0
2022-08-19 14:40:00,232.8,232.92,232.64,232.79,5882.0,216.9534,217.0653,216.8043,216.9441,5882.0
2022-08-19 14:50:00,232.83,232.91,232.74,232.91,3240.0,216.9814,217.056,216.8975,217.056,3240.0
2022-08-19 15:00:00,232.99,232.99,232.72,232.74,2908.0,217.1305,217.1305,216.8789,216.8975,2908.0
2022-08-19 15:10:00,232.86,233.11,232.79,233.01,4625.0,217.0094,217.2423,216.9441,217.1492,4625.0
2022-08-19 15:20:00,233.0,233.01,232.77,232.8,5146.0,217.1398,217.1492,216.9255,216.9534,5146.0
2022-08-19 15:30:00,232.8,232.8,232.57,232.71,4420.0,216.9534,216.9534,216.7391,216.8696,4420.0
2022-08-19 15:40:00,232.71,232.93,232.56,232.83,12877.0,216.8696,217.0746,216.7298,216.9814,12877.0
2022-08-19 15:50:00,232.78,233.41,232.78,233.17,42905.0,216.9348,217.5219,216.9348,217.2983,42905.0
2022-08-22 09:30:00,232.46,233.61,232.3,232.71,19267.0,216.6366,217.7083,216.4875,216.8696,19267.0
2022-08-22 09:40:00,232.56,233.0,232.07,232.71,7638.0,216.7298,217.1398,216.2731,216.8696,7638.0
2022-08-22 09:50:00,232.68,232.68,232.04,232.44,8106.0,216.8416,216.8416,216.2452,216.618,8106.0
2022-08-22 10:00:00,232.44,232.72,232.19,232.39,7166.0,216.618,216.8789,216.385,216.5714,7166.0
2022-08-22 10:10:00,232.47,232.58,232.16,232.58,4010.0,216.6459,216.7484,216.357,216.7484,4010.0
2022-08-22 10:20:00,232.6,232.84,232.42,232.63,3084.0,216.7671,216.9907,216.5993,216.795,3084.0
2022-08-22 10:30:00,232.63,233.1,232.62,232.8,4445.0,216.795,217.233,216.7857,216.9534,4445.0
2022-08-22 10:40:00,232.68,232.87,232.48,232.49,7785.0,216.8416,217.0187,216.6552,216.6646,7785.0
2022-08-22 10:50:00,232.49,232.49,232.09,232.18,5696.0,216.6646,216.6646,216.2918,216.3757,5696.0
2022-08-22 11:00:00,232.11,232.38,232.06,232.3,4639.0,216.3104,216.562,216.2638,216.4875,4639.0
2022-08-22 11:10:00,232.1,232.14,232.02,232.04,4152.0,216.3011,216.3384,216.2265,216.2452,4152.0
2022-08-22 11:20:00,232.1,232.1,231.56,231.7,3157.0,216.3011,216.3011,215.7979,215.9283,3157.0
2022-08-22 11:30:00,231.72,231.85,231.58,231.8,4131.0,215.947,216.0681,215.8165,216.0215,4131.0
2022-08-22 11:40:00,231.85,231.85,231.6,231.69,4346.0,216.0681,216.0681,215.8351,215.919,4346.0
2022-08-22 11:50:00,231.61,231.81,231.24,231.31,5177.0,215.8445,216.0308,215.4996,215.5649,5177.0
2022-08-22 12:00:00,231.33,231.45,231.07,231.39,6971.0,215.5835,215.6953,215.3412,215.6394,6971.0
2022-08-22 12:10:00,231.39,231.59,231.33,231.5,1829.0,215.6394,215.8258,215.5835,215.7419,1829.0
2022-08-22 12:20:00,231.57,231.7,231.54,231.54,3692.0,215.8072,215.9283,215.7792,215.7792,3692.0
2022-08-22 12:30:00,231.58,231.58,231.26,231.34,3675.0,215.8165,215.8165,215.5183,215.5928,3675.0
2022-08-22 12:40:00,231.19,231.33,231.03,231.17,2823.0,215.453,215.5835,215.3039,215.4344,2823.0
2022-08-22 12:50:00,231.13,231.13,230.93,231.05,3514.0,215.3971,215.3971,215.2107,215.3226,3514.0
2022-08-22 13:00:00,230.96,230.98,230.71,230.84,3023.0,215.2387,215.2573,215.0057,215.1269,3023.0
2022-08-22 13:10:00,230.76,230.82,230.67,230.73,3488.0,215.0523,215.1082,214.9684,215.0244,3488.0
2022-08-22 13:20:00,230.74,230.78,230.56,230.69,2943.0,215.0337,215.071,214.8659,214.9871,2943.0
2022-08-22 13:30:00,230.68,230.68,230.5,230.66,3665.0,214.9778,214.9778,214.81,214.9591,3665.0
2022-08-22 13:40:00,230.61,230.85,230.58,230.79,4491.0,214.9125,215.1362,214.8846,215.0803,4491.0
2022-08-22 13:50:00,230.76,230.8,230.33,230.36,3940.0,215.0523,215.0896,214.6516,214.6795,3940.0
2022-08-22 14:00:00,230.36,230.98,230.35,230.88,5935.0,214.6795,215.2573,214.6702,215.1641,5935.0
2022-08-22 14:10:00,230.85,230.87,230.81,230.87,2152.0,215.1362,215.1548,215.0989,215.1548,2152.0
2022-08-22 14:20:00,230.91,231.05,230.84,231.05,4335.0,215.1921,215.3226,215.1269,215.3226,4335.0
2022-08-22 14:30:00,231.17,231.24,231.1,231.11,3712.0,215.4344,215.4996,215.3692,215.3785,3712.0
2022-08-22 14:40:00,231.09,231.13,230.96,231.06,5902.0,215.3598,215.3971,215.2387,215.3319,5902.0
2022-08-22 14:50:00,231.09,231.26,231.02,231.26,5240.0,215.3598,215.5183,215.2946,215.5183,5240.0
2022-08-22 15:00:00,231.26,231.47,231.26,231.47,5359.0,215.5183,215.714,215.5183,215.714,5359.0
2022-08-22 15:10:00,231.45,231.69,231.45,231.52,7591.0,215.6953,215.919,215.6953,215.7606,7591.0
2022-08-22 15:20:00,231.58,231.75,231.41,231.64,7335.0,215.8165,215.9749,215.6581,215.8724,7335.0
2022-08-22 15:30:00,231.63,231.63,231.15,231.57,17079.0,215.8631,215.8631,215.4158,215.8072,17079.0
2022-08-22 15:40:00,231.57,231.59,231.1,231.21,14227.0,215.8072,215.8258,215.3692,215.4717,14227.0
2022-08-22 15:50:00,231.22,231.48,231.1,231.45,42678.0,215.481,215.7233,215.3692,215.6953,42678.0
2022-08-23 09:30:00,231.1,231.58,230.54,230.98,11158.0,215.3692,215.8165,214.8473,215.2573,11158.0
2022-08-23 09:40:00,230.91,231.22,230.75,231.07,4525.0,215.1921,215.481,215.043,215.3412,4525.0
2022-08-23 09:50:00,230.94,231.18,230.79,231.12,4335.0,215.2201,215.4437,215.0803,215.3878,4335.0
2022-08-23 10:00:00,231.05,231.78,231.04,231.55,5027.0,215.3226,216.0029,215.3133,215.7885,5027.0
2022-08-23 10:10:00,231.47,231.76,231.0,231.35,7584.0,215.714,215.9842,215.276,215.6022,7584.0
2022-08-23 10:20:00,231.36,231.63,231.16,231.39,2170.0,215.6115,215.8631,215.4251,215.6394,2170.0
2022-08-23 10:30:00,231.24,231.79,231.14,231.78,2466.0,215.4996,216.0122,215.4064,216.0029,2466.0
2022-08-23 10:40:00,231.6,231.65,231.37,231.63,3837.0,215.8351,215.8817,215.6208,215.8631,3837.0
2022-08-23 10:50:00,231.65,231.79,231.28,231.5,3510.0,215.8817,216.0122,215.5369,215.7419,3510.0
2022-08-23 11:00:00,231.46,231.46,230.96,231.05,3104.0,215.7047,215.7047,215.2387,215.3226,3104.0
2022-08-23 11:10:00,230.99,231.35,230.96,231.3,3564.0,215.2667,215.6022,215.2387,215.5556,3564.0
2022-08-23 11:20:00,231.4,231.59,231.34,231.59,3962.0,215.6487,215.8258,215.5928,215.8258,3962.0
2022-08-23 11:30:00,231.85,232.27,231.85,232.27,3425.0,216.0681,216.4595,216.0681,216.4595,3425.0
2022-08-23 11:40:00,232.36,232.45,232.03,232.26,5465.0,216.5434,216.6273,216.2359,216.4502,5465.0
2022-08-23 11:50:00,232.21,232.34,232.13,232.33,3144.0,216.4036,216.5248,216.3291,216.5154,3144.0
2022-08-23 12:00:00,232.43,232.52,232.19,232.3,5147.0,216.6086,216.6925,216.385,216.4875,5147.0
2022-08-23 12:10:00,232.34,232.4,232.18,232.2,3837.0,216.5248,216.5807,216.3757,216.3943,3837.0
2022-08-23 12:20:00,232.22,232.22,231.71,231.76,3508.0,216.4129,216.4129,215.9376,215.9842,3508.0
2022-08-23 12:30:00,231.65,231.9,231.65,231.7,4891.0,215.8817,216.1147,215.8817,215.9283,4891.0
2022-08-23 12:40:00,231.68,232.2,231.68,232.2,2799.0,215.9097,216.3943,215.9097,216.3943,2799.0
2022-08-23 12:50:00,232.12,232.2,232.03,232.09,2913.0,216.3197,216.3943,216.2359,216.2918,2913.0
2022-08-23 13:00:00,232.08,232.1,231.67,231.7,2700.0,216.2825,216.3011,215.9004,215.9283,2700.0
2022-08-23 13:10:00,231.7,231.92,231.62,231.75,4372.0,215.9283,216.1334,215.8538,215.9749,4372.0
2022-08-23 13:20:00,231.71,232.05,231.7,232.05,2986.0,215.9376,216.2545,215.9283,216.2545,2986.0
2022-08-23 13:30:00,232.01,232.09,231.78,231.85,3016.0,216.2172,216.2918,216.0029,216.0681,3016.0
2022-08-23 13:40:00,231.9,232.0,231.7,231.7,2648.0,216.1147,216.2079,215.9283,215.9283,2648.0
2022-08-23 13:50:00,231.65,231.85,231.51,231.58,4218.0,215.8817,216.0681,215.7513,215.8165,4218.0
2022-08-23 14:00:00,231.51,231.6,231.38,231.47,4553.0,215.7513,215.8351,215.6301,215.714,4553.0
2022-08-23 14:10:00,231.41,231.48,231.21,231.41,6085.0,215.6581,215.7233,215.4717,215.6581,6085.0
2022-08-23 14:20:00,231.4,231.64,231.36,231.58,4867.0,215.6487,215.8724,215.6115,215.8165,4867.0
2022-08-23 14:30:00,231.68,232.08,231.65,232.08,4496.0,215.9097,216.2825,215.8817,216.2825,4496.0
2022-08-23 14:40:00,232.17,232.24,232.08,232.14,6694.0,216.3663,216.4316,216.2825,216.3384,6694.0
2022-08-23 14:50:00,232.15,232.32,232.14,232.25,3923.0,216.3477,216.5061,216.3384,216.4409,3923.0
2022-08-23 15:00:00,232.3,232.58,232.27,232.58,7572.0,216.4875,216.7484,216.4595,216.7484,7572.0
2022-08-23 15:10:00,232.53,232.73,232.36,232.73,6923.0,216.7018,216.8882,216.5434,216.8882,6923.0
2022-08-23 15:20:00,232.77,232.82,232.43,232.66,6822.0,216.9255,216.9721,216.6086,216.823,6822.0
2022-08-23 15:30:00,232.69,232.72,232.38,232.42,10172.0,216.8509,216.8789,216.562,216.5993,10172.0
2022-08-23 15:40:00,232.41,232.6,232.35,232.56,10716.0,216.59,216.7671,216.5341,216.7298,10716.0
2022-08-23 15:50:00,232.49,232.82,232.42,232.55,36933.0,216.6646,216.9721,216.5993,216.7205,36933.0
2022-08-24 09:30:00,233.33,234.06,232.72,232.73,17283.0,217.4474,218.1277,216.8789,216.8882,17283.0
2022-08-24 09:40:00,233.01,233.82,232.93,233.77,3051.0,217.1492,217.904,217.0746,217.8574,3051.0
2022-08-24 09:50:00,233.85,233.85,233.26,233.26,2701.0,217.932,217.932,217.3821,217.3821,2701.0
2022-08-24 10:00:00,233.48,233.65,233.29,233.5,6820.0,217.5872,217.7456,217.4101,217.6058,6820.0
2022-08-24 10:10:00,233.44,233.67,233.42,233.56,1676.0,217.5499,217.7642,217.5312,217.6617,1676.0
2022-08-24 10:20:00,233.31,233.73,233.19,233.37,3485.0,217.4287,217.8201,217.3169,217.4847,3485.0
2022-08-24 10:30:00,233.47,233.87,233.16,233.66,3913.0,217.5778,217.9506,217.2889,217.7549,3913.0
2022-08-24 10:40:00,233.73,234.04,233.65,234.0,2880.0,217.8201,218.109,217.7456,218.0718,2880.0
2022-08-24 10:50:00,234.08,234.26,234.02,234.2,4260.0,218.1463,218.3141,218.0904,218.2582,4260.0
2022-08-24 11:00:00,234.13,234.27,233.85,233.85,3535.0,218.1929,218.3234,217.932,217.932,3535.0
2022-08-24 11:10:00,233.74,234.22,233.74,234.22,4343.0,217.8295,218.2768,217.8295,218.2768,4343.0
2022-08-24 11:20:00,234.2,234.56,234.07,234.16,7337.0,218.2582,218.5936,218.137,218.2209,7337.0
2022-08-24 11:30:00,234.25,234.45,234.23,234.41,4591.0,218.3047,218.4911,218.2861,218.4539,4591.0
2022-08-24 11:40:00,234.41,234.42,234.16,234.24,3036.0,218.4539,218.4632,218.2209,218.2954,3036.0
2022-08-24 11:50:00,234.33,234.52,234.33,234.43,2112.0,218.3793,218.5564,218.3793,218.4725,2112.0
2022-08-24 12:00:00,234.26,234.34,234.14,234.22,2660.0,218.3141,218.3886,218.2022,218.2768,2660.0
2022-08-24 12:10:00,234.22,234.3,234.03,234.23,2700.0,218.2768,218.3513,218.0997,218.2861,2700.0
2022-08-24 12:20:00,234.18,234.18,233.73,233.73,2365.0,218.2395,218.2395,217.8201,217.8201,2365.0
2022-08-24 12:30:00,233.74,233.74,232.95,232.95,4018.0,217.8295,217.8295,217.0932,217.0932,4018.0
2022-08-24 12:40:00,232.93,233.06,232.63,232.78,5682.0,217.0746,217.1958,216.795,216.9348,5682.0
2022-08-24 12:50:00,232.81,232.88,232.65,232.81,1264.0,216.9628,217.028,216.8137,216.9628,1264.0
2022-08-24 13:00:00,232.81,232.96,232.72,232.91,2994.0,216.9628,217.1026,216.8789,217.056,2994.0
2022-08-24 13:10:00,232.94,232.94,232.75,232.75,2032.0,217.0839,217.0839,216.9069,216.9069,2032.0
2022-08-24 13:20:00,232.69,232.8,232.58,232.64,2856.0,216.8509,216.9534,216.7484,216.8043,2856.0
2022-08-24 13:30:00,232.66,232.7,232.33,232.58,4685.0,216.823,216.8603,216.5154,216.7484,4685.0
2022-08-24 13:40:00,232.51,232.75,232.48,232.73,2225.0,216.6832,216.9069,216.6552,216.8882,2225.0
2022-08-24 13:50:00,232.73,232.85,232.64,232.66,2601.0,216.8882,217.0,216.8043,216.823,2601.0
2022-08-24 14:00:00,232.76,232.82,232.65,232.65,3009.0,216.9162,216.9721,216.8137,216.8137,3009.0
2022-08-24 14:10:00,232.67,232.75,232.61,232.75,3134.0,216.8323,216.9069,216.7764,216.9069,3134.0
2022-08-24 14:20:00,232.72,232.85,232.71,232.85,1529.0,216.8789,217.0,216.8696,217.0,1529.0
2022-08-24 14:30:00,232.84,232.84,232.69,232.82,5104.0,216.9907,216.9907,216.8509,216.9721,5104.0
2022-08-24 14:40:00,232.84,232.85,232.62,232.62,3213.0,216.9907,217.0,216.7857,216.7857,3213.0
2022-08-24 14:50:00,232.56,232.67,232.48,232.67,2127.0,216.7298,216.8323,216.6552,216.8323,2127.0
2022-08-24 15:00:00,232.74,232.9,232.7,232.72,9995.0,216.8975,217.0466,216.8603,216.8789,9995.0
2022-08-24 15:10:00,232.72,233.03,232.72,233.03,7000.0,216.8789,217.1678,216.8789,217.1678,7000.0
2022-08-24 15:20:00,233.09,233.13,232.95,232.95,3838.0,217.2237,217.261,217.0932,217.0932,3838.0
2022-08-24 15:30:00,232.96,233.41,232.87,233.37,6460.0,217.1026,217.5219,217.0187,217.4847,6460.0
2022-08-24 15:40:00,233.37,233.38,233.17,233.3,9349.0,217.4847,217.494,217.2983,217.4194,9349.0
2022-08-24 15:50:00,233.28,233.49,233.19,233.38,30410.0,217.4008,217.5965,217.3169,217.494,30410.0
2022-08-25 09:30:00,233.61,233.68,232.68,233.12,18776.0,217.7083,217.7735,216.8416,217.2517,18776.0
2022-08-25 09:40:00,232.81,232.86,232.48,232.79,5596.0,216.9628,217.0094,216.6552,216.9441,5596.0
2022-08-25 09:50:00,232.63,232.69,232.12,232.37,4551.0,216.795,216.8509,216.3197,216.5527,4551.0
2022-08-25 10:00:00,232.46,232.59,231.99,231.99,4549.0,216.6366,216.7577,216.1986,216.1986,4549.0
2022-08-25 10:10:00,232.02,232.51,231.94,232.51,8203.0,216.2265,216.6832,216.152,216.6832,8203.0
2022-08-25 10:20:00,232.43,232.74,232.32,232.32,12567.0,216.6086,216.8975,216.5061,216.5061,12567.0
2022-08-25 10:30:00,232.39,232.39,232.02,232.15,9290.0,216.5714,216.5714,216.2265,216.3477,9290.0
2022-08-25 10:40:00,232.21,232.21,231.83,232.15,4705.0,216.4036,216.4036,216.0495,216.3477,4705.0
2022-08-25 10:50:00,232.21,232.24,231.79,232.09,5635.0,216.4036,216.4316,216.0122,216.2918,5635.0
2022-08-25 11:00:00,232.11,232.11,231.88,232.07,1819.0,216.3104,216.3104,216.0961,216.2731,1819.0
2022-08-25 11:10:00,232.13,232.16,231.73,231.86,2933.0,216.3291,216.357,215.9563,216.0774,2933.0
2022-08-25 11:20:00,231.79,232.01,231.77,231.77,1378.0,216.0122,216.2172,215.9936,215.9936,1378.0
2022-08-25 11:30:00,231.83,231.96,231.82,231.96,1570.0,216.0495,216.1706,216.0402,216.1706,1570.0
2022-08-25 11:40:00,231.86,231.86,231.64,231.64,2153.0,216.0774,216.0774,215.8724,215.8724,2153.0
2022-08-25 11:50:00,231.73,231.74,231.47,231.55,2880.0,215.9563,215.9656,215.714,215.7885,2880.0
2022-08-25 12:00:00,231.65,231.66,231.45,231.49,3022.0,215.8817,215.891,215.6953,215.7326,3022.0
2022-08-25 12:10:00,231.57,231.6,231.36,231.44,3614.0,215.8072,215.8351,215.6115,215.686,3614.0
2022-08-25 12:20:00,231.59,231.72,231.45,231.48,7879.0,215.8258,215.947,215.6953,215.7233,7879.0
2022-08-25 12:30:00,231.47,231.59,231.41,231.45,3231.0,215.714,215.8258,215.6581,215.6953,3231.0
2022-08-25 12:40:00,231.49,231.54,231.26,231.42,4697.0,215.7326,215.7792,215.5183,215.6674,4697.0
2022-08-25 12:50:00,231.44,231.66,231.35,231.55,2762.0,215.686,215.891,215.6022,215.7885,2762.0
2022-08-25 13:00:00,231.74,231.75,231.38,231.38,2200.0,215.9656,215.9749,215.6301,215.6301,2200.0
2022-08-25 13:10:00,231.38,231.64,231.34,231.55,1300.0,215.6301,215.8724,215.5928,215.7885,1300.0
2022-08-25 13:20:00,231.65,231.94,231.59,231.93,1568.0,215.8817,216.152,215.8258,216.1427,1568.0
2022-08-25 13:30:00,231.91,231.92,231.7,231.78,2400.0,216.124,216.1334,215.9283,216.0029,2400.0
2022-08-25 13:40:00,231.85,232.05,231.84,231.97,3247.0,216.0681,216.2545,216.0588,216.1799,3247.0
2022-08-25 13:50:00,232.02,232.12,231.93,231.97,3929.0,216.2265,216.3197,216.1427,216.1799,3929.0
2022-08-25 14:00:00,231.97,231.98,231.75,231.96,11220.0,216.1799,216.1893,215.9749,216.1706,11220.0
2022-08-25 14:10:00,232.01,232.21,231.84,231.85,1821.0,216.2172,216.4036,216.0588,216.0681,1821.0
2022-08-25 14:20:00,231.86,232.08,231.75,232.03,3566.0,216.0774,216.2825,215.9749,216.2359,3566.0
2022-08-25 14:30:00,232.04,232.2,232.02,232.12,4062.0,216.2452,216.3943,216.2265,216.3197,4062.0
2022-08-25 14:40:00,232.09,232.16,232.04,232.06,3916.0,216.2918,216.357,216.2452,216.2638,3916.0
2022-08-25 14:50:00,232.11,232.23,231.99,232.16,3138.0,216.3104,216.4222,216.1986,216.357,3138.0
2022-08-25 15:00:00,232.14,232.37,232.14,232.34,2981.0,216.3384,216.5527,216.3384,216.5248,2981.0
2022-08-25 15:10:00,232.38,232.59,232.35,232.59,4895.0,216.562,216.7577,216.5341,216.7577,4895.0
2022-08-25 15:20:00,232.57,232.71,232.47,232.47,4411.0,216.7391,216.8696,216.6459,216.6459,4411.0
2022-08-25 15:30:00,232.56,232.66,232.33,232.65,6104.0,216.7298,216.823,216.5154,216.8137,6104.0
2022-08-25 15:40:00,232.64,233.1,232.64,233.04,6246.0,216.8043,217.233,216.8043,217.1771,6246.0
2022-08-25 15:50:00,233.06,233.44,232.81,233.43,24249.0,217.1958,217.5499,216.9628,217.5406,24249.0
2022-08-26 09:30:00,232.77,233.23,231.85,231.97,15947.0,216.9255,217.3542,216.0681,216.1799,15947.0
2022-08-26 09:40:00,231.86,232.3,231.71,232.3,2974.0,216.0774,216.4875,215.9376,216.4875,2974.0
2022-08-26 09:50:00,232.22,232.22,231.93,231.93,1370.0,216.4129,216.4129,216.1427,216.1427,1370.0
2022-08-26 10:00:00,232.11,232.75,231.46,232.39,3802.0,216.3104,216.9069,215.7047,216.5714,3802.0
2022-08-26 10:10:00,232.54,232.54,232.08,232.45,2668.0,216.7111,216.7111,216.2825,216.6273,2668.0
2022-08-26 10:20:00,232.3,232.34,231.56,231.65,2682.0,216.4875,216.5248,215.7979,215.8817,2682.0
2022-08-26 10:30:00,231.66,231.66,231.11,231.5,5418.0,215.891,215.891,215.3785,215.7419,5418.0
2022-08-26 10:40:00,231.59,231.7,231.32,231.62,3832.0,215.8258,215.9283,215.5742,215.8538,3832.0
2022-08-26 10:50:00,231.63,231.63,231.24,231.24,2280.0,215.8631,215.8631,215.4996,215.4996,2280.0
2022-08-26 11:00:00,231.15,231.26,230.65,230.78,8726.0,215.4158,215.5183,214.9498,215.071,8726.0
2022-08-26 11:10:00,230.71,231.1,230.71,230.99,3468.0,215.0057,215.3692,215.0057,215.2667,3468.0
2022-08-26 11:20:00,230.88,230.96,230.58,230.91,4436.0,215.1641,215.2387,214.8846,215.1921,4436.0
2022-08-26 11:30:00,230.87,231.3,230.87,231.14,4779.0,215.1548,215.5556,215.1548,215.4064,4779.0
2022-08-26 11:40:00,231.15,231.25,231.01,231.03,2549.0,215.4158,215.509,215.2853,215.3039,2549.0
2022-08-26 11:50:00,231.17,231.25,231.08,231.24,1760.0,215.4344,215.509,215.3505,215.4996,1760.0
2022-08-26 12:00:00,231.05,231.06,230.73,230.91,3632.0,215.3226,215.3319,215.0244,215.1921,3632.0
2022-08-26 12:10:00,230.93,231.03,230.82,230.95,2000.0,215.2107,215.3039,215.1082,215.2294,2000.0
2022-08-26 12:20:00,231.11,231.48,231.11,231.48,2650.0,215.3785,215.7233,215.3785,215.7233,2650.0
2022-08-26 12:30:00,231.47,231.55,231.23,231.23,3278.0,215.714,215.7885,215.4903,215.4903,3278.0
2022-08-26 12:40:00,231.16,231.53,231.12,231.46,2372.0,215.4251,215.7699,215.3878,215.7047,2372.0
2022-08-26 12:50:00,231.4,231.4,231.18,231.29,2013.0,215.6487,215.6487,215.4437,215.5462,2013.0
2022-08-26 13:00:00,231.19,231.54,231.18,231.46,4924.0,215.453,215.7792,215.4437,215.7047,4924.0
2022-08-26 13:10:00,231.35,231.47,231.29,231.43,3087.0,215.6022,215.714,215.5462,215.6767,3087.0
2022-08-26 13:20:00,231.43,231.49,231.25,231.49,2042.0,215.6767,215.7326,215.509,215.7326,2042.0
2022-08-26 13:30:00,231.45,231.59,231.34,231.46,1933.0,215.6953,215.8258,215.5928,215.7047,1933.0
2022-08-26 13:40:00,231.37,231.6,231.26,231.58,4190.0,215.6208,215.8351,215.5183,215.8165,4190.0
2022-08-26 13:50:00,231.59,231.59,231.3,231.36,1491.0,215.8258,215.8258,215.5556,215.6115,1491.0
2022-08-26 14:00:00,231.26,231.31,231.22,231.31,500.0,215.5183,215.5649,215.481,215.5649,500.0
2022-08-26 14:10:00,231.31,231.32,230.79,230.8,3600.0,215.5649,215.5742,215.0803,215.0896,3600.0
2022-08-26 14:20:00,230.72,230.85,230.66,230.67,2832.0,215.015,215.1362,214.9591,214.9684,2832.0
2022-08-26 14:30:00,230.62,230.62,230.47,230.57,5879.0,214.9218,214.9218,214.7821,214.8752,5879.0
2022-08-26 14:40:00,230.5,230.67,230.48,230.51,12437.0,214.81,214.9684,214.7914,214.8193,12437.0
2022-08-26 14:50:00,230.5,230.52,229.7,229.72,10112.0,214.81,214.8286,214.0645,214.0831,10112.0
2022-08-26 15:00:00,229.77,229.95,229.73,229.89,6590.0,214.1297,214.2974,214.0924,214.2415,6590.0
2022-08-26 15:10:00,229.96,230.0,229.77,229.9,3280.0,214.3068,214.344,214.1297,214.2509,3280.0
2022-08-26 15:20:00,229.85,229.88,229.65,229.79,4900.0,214.2043,214.2322,214.0179,214.1483,4900.0
2022-08-26 15:30:00,229.81,229.9,229.64,229.8,6114.0,214.167,214.2509,214.0085,214.1577,6114.0
2022-08-26 15:40:00,229.79,229.87,229.41,229.46,11165.0,214.1483,214.2229,213.7942,213.8408,11165.0
2022-08-26 15:50:00,229.38,229.59,228.34,228.72,54341.0,213.7662,213.962,212.797,213.1512,54341.0
2022-08-29 09:30:00,227.15,227.82,225.51,226.0,30839.0,211.688,212.3124,210.1597,210.6163,30839.0
2022-08-29 09:40:00,225.57,226.93,225.57,226.77,12606.0,210.2156,211.483,210.2156,211.3339,12606.0
2022-08-29 09:50:00,226.72,227.0,226.56,226.7,11446.0,211.2873,211.5483,211.1382,211.2687,11446.0
2022-08-29 10:00:00,226.71,227.28,226.69,227.14,7501.0,211.278,211.8092,211.2594,211.6787,7501.0
2022-08-29 10:10:00,227.13,227.2,226.79,227.0,6578.0,211.6694,211.7346,211.3525,211.5483,6578.0
2022-08-29 10:20:00,227.02,227.09,226.73,226.92,8515.0,211.5669,211.6321,211.2966,211.4737,8515.0
2022-08-29 10:30:00,226.91,227.36,226.7,226.81,8456.0,211.4644,211.8837,211.2687,211.3712,8456.0
2022-08-29 10:40:00,226.79,227.1,226.77,226.83,8065.0,211.3525,211.6414,211.3339,211.3898,8065.0
2022-08-29 10:50:00,226.78,226.96,226.49,226.73,10091.0,211.3432,211.511,211.073,211.2966,10091.0
2022-08-29 11:00:00,226.77,227.05,226.77,226.84,4130.0,211.3339,211.5948,211.3339,211.3991,4130.0
2022-08-29 11:10:00,226.86,227.02,226.72,226.92,11849.0,211.4178,211.5669,211.2873,211.4737,11849.0
2022-08-29 11:20:00,226.95,227.25,226.93,226.93,12351.0,211.5017,211.7812,211.483,211.483,12351.0
2022-08-29 11:30:00,226.93,227.41,226.93,227.41,7535.0,211.483,211.9303,211.483,211.9303,7535.0
2022-08-29 11:40:00,227.44,227.68,227.25,227.66,2689.0,211.9583,212.182,211.7812,212.1633,2689.0
2022-08-29 11:50:00,227.68,227.68,227.27,227.49,3443.0,212.182,212.182,211.7999,212.0049,3443.0
2022-08-29 12:00:00,227.51,227.79,227.51,227.62,2356.0,212.0235,212.2845,212.0235,212.126,2356.0
2022-08-29 12:10:00,227.63,227.63,227.37,227.37,2083.0,212.1354,212.1354,211.8931,211.8931,2083.0
2022-08-29 12:20:00,227.31,227.61,227.31,227.49,4237.0,211.8372,212.1167,211.8372,212.0049,4237.0
2022-08-29 12:30:00,227.52,227.67,227.5,227.56,4537.0,212.0329,212.1726,212.0142,212.0701,4537.0
2022-08-29 12:40:00,227.61,227.9,227.57,227.9,2677.0,212.1167,212.387,212.0795,212.387,2677.0
2022-08-29 12:50:00,228.0,228.1,227.93,227.95,4165.0,212.4802,212.5734,212.4149,212.4336,4165.0
2022-08-29 13:00:00,227.87,228.34,227.87,228.06,3170.0,212.359,212.797,212.359,212.5361,3170.0
2022-08-29 13:10:00,228.02,228.14,227.7,227.85,3347.0,212.4988,212.6107,212.2006,212.3404,3347.0
2022-08-29 13:20:00,227.9,227.9,227.57,227.86,3476.0,212.387,212.387,212.0795,212.3497,3476.0
2022-08-29 13:30:00,227.84,228.18,227.84,228.1,5035.0,212.3311,212.6479,212.3311,212.5734,5035.0
2022-08-29 13:40:00,228.1,228.4,228.09,228.17,3754.0,212.5734,212.853,212.5641,212.6386,3754.0
2022-08-29 13:50:00,228.1,228.42,227.97,228.36,3509.0,212.5734,212.8716,212.4522,212.8157,3509.0
2022-08-29 14:00:00,228.41,228.41,228.03,228.03,5917.0,212.8623,212.8623,212.5081,212.5081,5917.0
2022-08-29 14:10:00,228.07,228.07,227.46,227.52,3802.0,212.5454,212.5454,211.9769,212.0329,3802.0
2022-08-29 14:20:00,227.48,228.05,227.47,227.91,7033.0,211.9956,212.5268,211.9863,212.3963,7033.0
2022-08-29 14:30:00,227.95,228.39,227.9,228.39,5432.0,212.4336,212.8436,212.387,212.8436,5432.0
2022-08-29 14:40:00,228.34,228.86,228.24,228.74,7443.0,212.797,213.2816,212.7038,213.1698,7443.0
2022-08-29 14:50:00,228.68,228.68,228.41,228.57,3670.0,213.1139,213.1139,212.8623,213.0114,3670.0
2022-08-29 15:00:00,228.6,228.87,228.6,228.8,4707.0,213.0393,213.291,213.0393,213.2257,4707.0
2022-08-29 15:10:00,228.8,229.13,228.7,228.78,9753.0,213.2257,213.5333,213.1325,213.2071,9753.0
2022-08-29 15:20:00,228.66,228.88,228.56,228.56,11976.0,213.0953,213.3003,213.0021,213.0021,11976.0
2022-08-29 15:30:00,228.54,228.85,228.4,228.85,8097.0,212.9834,213.2723,212.853,213.2723,8097.0
2022-08-29 15:40:00,228.8,228.95,228.38,228.48,15762.0,213.2257,213.3655,212.8343,212.9275,15762.0
2022-08-29 15:50:00,228.44,228.44,227.77,227.92,49669.0,212.8902,212.8902,212.2658,212.4056,49669.0
2022-08-30 09:30:00,227.12,227.12,226.09,226.82,8436.0,211.6601,211.6601,210.7002,211.3805,8436.0
2022-08-30 09:40:00,226.77,227.38,226.46,227.32,2519.0,211.3339,211.9024,211.045,211.8465,2519.0
2022-08-30 09:50:00,227.41,227.95,227.25,227.81,3042.0,211.9303,212.4336,211.7812,212.3031,3042.0
2022-08-30 10:00:00,227.88,228.14,227.54,227.55,3325.0,212.3684,212.6107,212.0515,212.0608,3325.0
2022-08-30 10:10:00,227.5,227.81,227.38,227.48,3326.0,212.0142,212.3031,211.9024,211.9956,3326.0
2022-08-30 10:20:00,227.61,227.77,227.5,227.61,2197.0,212.1167,212.2658,212.0142,212.1167,2197.0
2022-08-30 10:30:00,227.52,227.53,226.78,226.79,7345.0,212.0329,212.0422,211.3432,211.3525,7345.0
2022-08-30 10:40:00,226.45,226.52,225.87,225.88,5970.0,211.0357,211.1009,210.4952,210.5045,5970.0
2022-08-30 10:50:00,225.9,226.09,225.72,225.98,4493.0,210.5231,210.7002,210.3554,210.5977,4493.0
2022-08-30 11:00:00,226.01,227.38,226.01,227.08,4159.0,210.6256,211.9024,210.6256,211.6228,4159.0
2022-08-30 11:10:00,227.14,227.14,226.82,227.14,2187.0,211.6787,211.6787,211.3805,211.6787,2187.0
2022-08-30 11:20:00,227.16,227.93,226.87,227.62,3884.0,211.6974,212.4149,211.4271,212.126,3884.0
2022-08-30 11:30:00,227.42,228.05,227.4,227.73,6225.0,211.9397,212.5268,211.921,212.2286,6225.0
2022-08-30 11:40:00,227.7,227.75,227.38,227.59,2441.0,212.2006,212.2472,211.9024,212.0981,2441.0
2022-08-30 11:50:00,227.61,227.9,227.61,227.9,4000.0,212.1167,212.387,212.1167,212.387,4000.0
2022-08-30 12:00:00,227.85,228.01,227.52,227.72,5439.0,212.3404,212.4895,212.0329,212.2192,5439.0
2022-08-30 12:10:00,227.71,228.01,227.53,227.86,5400.0,212.2099,212.4895,212.0422,212.3497,5400.0
2022-08-30 12:20:00,227.84,227.84,227.34,227.48,2926.0,212.3311,212.3311,211.8651,211.9956,2926.0
2022-08-30 12:30:00,227.61,227.74,227.49,227.71,2402.0,212.1167,212.2379,212.0049,212.2099,2402.0
2022-08-30 12:40:00,227.81,227.96,227.79,227.81,2563.0,212.3031,212.4429,212.2845,212.3031,2563.0
2022-08-30 12:50:00,227.88,228.1,227.88,228.02,4557.0,212.3684,212.5734,212.3684,212.4988,4557.0
2022-08-30 13:00:00,227.96,228.29,227.96,228.12,2464.0,212.4429,212.7504,212.4429,212.592,2464.0
2022-08-30 13:10:00,228.16,228.16,227.62,227.62,1951.0,212.6293,212.6293,212.126,212.126,1951.0
2022-08-30 13:20:00,227.68,227.8,227.6,227.8,1294.0,212.182,212.2938,212.1074,212.2938,1294.0
2022-08-30 13:30:00,227.96,227.98,227.61,227.75,2699.0,212.4429,212.4615,212.1167,212.2472,2699.0
2022-08-30 13:40:00,227.63,227.69,226.95,227.22,4151.0,212.1354,212.1913,211.5017,211.7533,4151.0
2022-08-30 13:50:00,227.46,227.6,227.41,227.59,1935.0,211.9769,212.1074,211.9303,212.0981,1935.0
2022-08-30 14:00:00,227.67,227.76,227.44,227.53,7308.0,212.1726,212.2565,211.9583,212.0422,7308.0
2022-08-30 14:10:00,227.45,227.57,227.24,227.46,4529.0,211.9676,212.0795,211.7719,211.9769,4529.0
2022-08-30 14:20:00,227.38,227.4,226.83,226.84,5286.0,211.9024,211.921,211.3898,211.3991,5286.0
2022-08-30 14:30:00,226.84,227.08,226.7,226.83,1882.0,211.3991,211.6228,211.2687,211.3898,1882.0
2022-08-30 14:40:00,226.91,226.94,226.74,226.86,3567.0,211.4644,211.4923,211.306,211.4178,3567.0
2022-08-30 14:50:00,226.88,226.97,226.72,226.91,4018.0,211.4364,211.5203,211.2873,211.4644,4018.0
2022-08-30 15:00:00,226.98,227.34,226.88,227.34,5946.0,211.5296,211.8651,211.4364,211.8651,5946.0
2022-08-30 15:10:00,227.5,227.69,227.37,227.37,4627.0,212.0142,212.1913,211.8931,211.8931,4627.0
2022-08-30 15:20:00,227.34,227.44,227.26,227.37,3658.0,211.8651,211.9583,211.7906,211.8931,3658.0
2022-08-30 15:30:00,227.24,227.24,226.66,226.8,11344.0,211.7719,211.7719,211.2314,211.3619,11344.0
2022-08-30 15:40:00,226.74,227.11,225.99,226.1,14796.0,211.306,211.6508,210.607,210.7095,14796.0
2022-08-30 15:50:00,226.07,226.37,225.73,226.25,42898.0,210.6816,210.9611,210.3647,210.8493,42898.0
2022-08-31 09:30:00,225.68,227.31,225.68,227.31,15919.0,210.3181,211.8372,210.3181,211.8372,15919.0
2022-08-31 09:40:00,227.25,228.8,227.24,228.19,20268.0,211.7812,213.2257,211.7719,212.6572,20268.0
2022-08-31 09:50:00,228.04,228.75,227.88,228.16,14511.0,212.5175,213.1791,212.3684,212.6293,14511.0
2022-08-31 10:00:00,228.42,228.54,228.04,228.33,7294.0,212.8716,212.9834,212.5175,212.7877,7294.0
2022-08-31 10:10:00,228.3,228.62,227.42,227.63,6274.0,212.7598,213.058,211.9397,212.1354,6274.0
2022-08-31 10:20:00,227.64,228.14,227.6,227.99,4328.0,212.1447,212.6107,212.1074,212.4709,4328.0
2022-08-31 10:30:00,228.06,228.36,228.0,228.04,4631.0,212.5361,212.8157,212.4802,212.5175,4631.0
2022-08-31 10:40:00,228.08,228.53,228.03,228.14,4764.0,212.5547,212.9741,212.5081,212.6107,4764.0
2022-08-31 10:50:00,228.24,228.36,227.83,228.11,3758.0,212.7038,212.8157,212.3218,212.5827,3758.0
2022-08-31 11:00:00,227.97,228.13,227.4,227.4,4098.0,212.4522,212.6013,211.921,211.921,4098.0
2022-08-31 11:10:00,227.47,227.47,227.07,227.26,7039.0,211.9863,211.9863,211.6135,211.7906,7039.0
2022-08-31 11:20:00,227.34,227.58,227.0,227.2,9121.0,211.8651,212.0888,211.5483,211.7346,9121.0
2022-08-31 11:30:00,227.24,227.69,227.17,227.57,3995.0,211.7719,212.1913,211.7067,212.0795,3995.0
2022-08-31 11:40:00,227.43,227.58,227.29,227.32,3055.0,211.949,212.0888,211.8185,211.8465,3055.0
2022-08-31 11:50:00,227.3,227.51,227.26,227.48,5050.0,211.8278,212.0235,211.7906,211.9956,5050.0
2022-08-31 12:00:00,227.44,227.47,227.02,227.02,4370.0,211.9583,211.9863,211.5669,211.5669,4370.0
2022-08-31 12:10:00,226.95,227.08,226.72,227.08,3645.0,211.5017,211.6228,211.2873,211.6228,3645.0
2022-08-31 12:20:00,227.01,227.01,226.65,226.72,2871.0,211.5576,211.5576,211.2221,211.2873,2871.0
2022-08-31 12:30:00,226.62,226.79,226.5,226.5,2848.0,211.1941,211.3525,211.0823,211.0823,2848.0
2022-08-31 12:40:00,226.35,226.46,226.28,226.35,2701.0,210.9425,211.045,210.8773,210.9425,2701.0
2022-08-31 12:50:00,226.28,226.67,226.2,226.5,7590.0,210.8773,211.2407,210.8027,211.0823,7590.0
2022-08-31 13:00:00,226.7,226.94,226.51,226.89,4237.0,211.2687,211.4923,211.0916,211.4457,4237.0
2022-08-31 13:10:00,226.94,227.08,226.74,226.74,4151.0,211.4923,211.6228,211.306,211.306,4151.0
2022-08-31 13:20:00,226.7,226.71,226.38,226.56,996.0,211.2687,211.278,210.9705,211.1382,996.0
2022-08-31 13:30:00,226.53,226.55,226.36,226.47,3755.0,211.1102,211.1289,210.9518,211.0543,3755.0
2022-08-31 13:40:00,226.29,226.51,226.11,226.19,3465.0,210.8866,211.0916,210.7188,210.7934,3465.0
2022-08-31 13:50:00,226.29,226.45,226.21,226.45,3409.0,210.8866,211.0357,210.812,211.0357,3409.0
2022-08-31 14:00:00,226.32,226.33,225.92,226.22,2583.0,210.9145,210.9239,210.5418,210.8213,2583.0
2022-08-31 14:10:00,226.15,226.15,225.97,225.97,1711.0,210.7561,210.7561,210.5884,210.5884,1711.0
2022-08-31 14:20:00,225.87,225.88,225.74,225.74,2390.0,210.4952,210.5045,210.374,210.374,2390.0
2022-08-31 14:30:00,225.67,225.7,225.32,225.39,4212.0,210.3088,210.3367,209.9826,210.0478,4212.0
2022-08-31 14:40:00,225.38,225.38,224.83,225.2,4699.0,210.0385,210.0385,209.526,209.8708,4699.0
2022-08-31 14:50:00,225.15,225.39,225.14,225.39,2978.0,209.8242,210.0478,209.8149,210.0478,2978.0
2022-08-31 15:00:00,225.31,225.56,225.15,225.46,4112.0,209.9733,210.2063,209.8242,210.1131,4112.0
2022-08-31 15:10:00,225.52,225.97,225.46,225.74,5969.0,210.169,210.5884,210.1131,210.374,5969.0
2022-08-31 15:20:00,225.68,225.73,225.23,225.31,8295.0,210.3181,210.3647,209.8987,209.9733,8295.0
2022-08-31 15:30:00,225.2,225.25,224.82,225.22,5349.0,209.8708,209.9174,209.5166,209.8894,5349.0
2022-08-31 15:40:00,225.29,225.63,225.04,225.56,12922.0,209.9547,210.2715,209.7217,210.2063,12922.0
2022-08-31 15:50:00,225.61,225.75,224.65,224.68,58103.0,210.2529,210.3833,209.3582,209.3862,58103.0
2022-09-01 09:30:00,223.96,224.3,222.16,222.42,54919.0,208.7152,209.032,207.0377,207.28,54919.0
2022-09-01 09:40:00,222.55,223.95,222.5,223.95,6439.0,207.4012,208.7059,207.3546,208.7059,6439.0
2022-09-01 09:50:00,224.05,224.3,223.75,224.19,5983.0,208.7991,209.032,208.5195,208.9295,5983.0
2022-09-01 10:00:00,224.3,224.8,224.19,224.78,15492.0,209.032,209.498,208.9295,209.4794,15492.0
2022-09-01 10:10:00,224.99,224.99,224.57,224.73,5312.0,209.6751,209.6751,209.2837,209.4328,5312.0
2022-09-01 10:20:00,224.63,225.16,224.62,225.1,4335.0,209.3396,209.8335,209.3303,209.7776,4335.0
2022-09-01 10:30:00,225.22,225.52,224.93,225.01,9426.0,209.8894,210.169,209.6192,209.6937,9426.0
2022-09-01 10:40:00,224.87,225.0,224.54,224.85,6951.0,209.5632,209.6844,209.2557,209.5446,6951.0
2022-09-01 10:50:00,224.85,225.32,224.78,225.18,7266.0,209.5446,209.9826,209.4794,209.8521,7266.0
2022-09-01 11:00:00,225.19,226.09,225.1,226.08,7764.0,209.8615,210.7002,209.7776,210.6909,7764.0
2022-09-01 11:10:00,226.06,226.84,226.06,226.81,6310.0,210.6722,211.3991,210.6722,211.3712,6310.0
2022-09-01 11:20:00,226.93,227.04,226.77,226.94,2887.0,211.483,211.5855,211.3339,211.4923,2887.0
2022-09-01 11:30:00,227.03,227.58,226.96,227.47,8830.0,211.5762,212.0888,211.511,211.9863,8830.0
2022-09-01 11:40:00,227.37,227.37,226.93,227.13,3481.0,211.8931,211.8931,211.483,211.6694,3481.0
2022-09-01 11:50:00,227.14,227.14,226.6,226.72,6223.0,211.6787,211.6787,211.1755,211.2873,6223.0
2022-09-01 12:00:00,226.86,226.91,226.6,226.72,2515.0,211.4178,211.4644,211.1755,211.2873,2515.0
2022-09-01 12:10:00,226.71,226.88,226.56,226.88,4285.0,211.278,211.4364,211.1382,211.4364,4285.0
2022-09-01 12:20:00,226.87,226.99,226.57,226.72,5666.0,211.4271,211.5389,211.1475,211.2873,5666.0
2022-09-01 12:30:00,226.7,226.7,226.39,226.51,5184.0,211.2687,211.2687,210.9798,211.0916,5184.0
2022-09-01 12:40:00,226.54,226.59,226.25,226.37,6504.0,211.1196,211.1662,210.8493,210.9611,6504.0
2022-09-01 12:50:00,226.25,226.34,225.93,226.01,2408.0,210.8493,210.9332,210.5511,210.6256,2408.0
2022-09-01 13:00:00,225.93,226.18,225.81,226.04,5418.0,210.5511,210.7841,210.4393,210.6536,5418.0
2022-09-01 13:10:00,226.03,226.48,226.02,226.29,8537.0,210.6443,211.0636,210.635,210.8866,8537.0
2022-09-01 13:20:00,226.44,226.71,226.23,226.71,5970.0,211.0264,211.278,210.8307,211.278,5970.0
2022-09-01 13:30:00,226.65,226.73,226.5,226.73,9212.0,211.2221,211.2966,211.0823,211.2966,9212.0
2022-09-01 13:40:00,226.74,226.79,226.4,226.53,10178.0,211.306,211.3525,210.9891,211.1102,10178.0
2022-09-01 13:50:00,226.54,226.82,226.54,226.8,3043.0,211.1196,211.3805,211.1196,211.3619,3043.0
2022-09-01 14:00:00,226.87,226.94,226.39,226.43,6822.0,211.4271,211.4923,210.9798,211.0171,6822.0
2022-09-01 14:10:00,226.52,226.82,226.42,226.79,6032.0,211.1009,211.3805,211.0077,211.3525,6032.0
2022-09-01 14:20:00,226.8,227.09,226.79,226.95,9049.0,211.3619,211.6321,211.3525,211.5017,9049.0
2022-09-01 14:30:00,227.0,227.07,226.68,226.69,3225.0,211.5483,211.6135,211.25,211.2594,3225.0
2022-09-01 14:40:00,226.67,226.9,226.52,226.55,6744.0,211.2407,211.4551,211.1009,211.1289,6744.0
2022-09-01 14:50:00,226.68,226.93,226.66,226.77,3931.0,211.25,211.483,211.2314,211.3339,3931.0
2022-09-01 15:00:00,226.79,226.96,226.77,226.88,11766.0,211.3525,211.511,211.3339,211.4364,11766.0
2022-09-01 15:10:00,226.92,226.92,226.44,226.57,5922.0,211.4737,211.4737,211.0264,211.1475,5922.0
2022-09-01 15:20:00,226.48,226.79,226.35,226.68,6016.0,211.0636,211.3525,210.9425,211.25,6016.0
2022-09-01 15:30:00,226.67,226.67,226.29,226.54,6419.0,211.2407,211.2407,210.8866,211.1196,6419.0
2022-09-01 15:40:00,226.56,226.9,226.41,226.43,11136.0,211.1382,211.4551,210.9984,211.0171,11136.0
2022-09-01 15:50:00,226.4,227.59,226.39,227.54,57595.0,210.9891,212.0981,210.9798,212.0515,57595.0
2022-09-02 09:30:00,228.39,228.58,227.97,228.27,10177.0,212.8436,213.0207,212.4522,212.7318,10177.0
2022-09-02 09:40:00,228.43,228.93,228.23,228.29,6438.0,212.8809,213.3469,212.6945,212.7504,6438.0
2022-09-02 09:50:00,227.82,228.47,227.82,228.22,3770.0,212.3124,212.9182,212.3124,212.6852,3770.0
2022-09-02 10:00:00,228.32,228.72,228.07,228.62,7536.0,212.7784,213.1512,212.5454,213.058,7536.0
2022-09-02 10:10:00,228.84,229.05,228.67,229.05,6086.0,213.263,213.4587,213.1046,213.4587,6086.0
2022-09-02 10:20:00,229.13,229.73,229.12,229.6,25078.0,213.5333,214.0924,213.5239,213.9713,25078.0
2022-09-02 10:30:00,229.59,229.6,228.73,229.36,6569.0,213.962,213.9713,213.1605,213.7476,6569.0
2022-09-02 10:40:00,229.29,229.65,229.0,229.03,13897.0,213.6824,214.0179,213.4121,213.4401,13897.0
2022-09-02 10:50:00,228.88,229.31,228.76,228.8,7362.0,213.3003,213.701,213.1885,213.2257,7362.0
2022-09-02 11:00:00,228.74,228.84,228.54,228.7,5863.0,213.1698,213.263,212.9834,213.1325,5863.0
2022-09-02 11:10:00,228.79,228.83,228.06,228.07,4078.0,213.2164,213.2537,212.5361,212.5454,4078.0
2022-09-02 11:20:00,228.08,228.82,228.07,228.78,4931.0,212.5547,213.2444,212.5454,213.2071,4931.0
2022-09-02 11:30:00,229.04,229.08,228.51,228.53,3733.0,213.4494,213.4867,212.9555,212.9741,3733.0
2022-09-02 11:40:00,228.43,228.45,228.24,228.33,4009.0,212.8809,212.8996,212.7038,212.7877,4009.0
2022-09-02 11:50:00,228.19,228.44,228.19,228.24,4392.0,212.6572,212.8902,212.6572,212.7038,4392.0
2022-09-02 12:00:00,228.25,228.4,228.13,228.16,6644.0,212.7132,212.853,212.6013,212.6293,6644.0
2022-09-02 12:10:00,228.16,228.16,227.42,227.42,6165.0,212.6293,212.6293,211.9397,211.9397,6165.0
2022-09-02 12:20:00,227.5,227.55,227.08,227.08,4061.0,212.0142,212.0608,211.6228,211.6228,4061.0
2022-09-02 12:30:00,227.05,227.13,226.8,226.85,10284.0,211.5948,211.6694,211.3619,211.4085,10284.0
2022-09-02 12:40:00,226.84,226.87,226.51,226.54,6762.0,211.3991,211.4271,211.0916,211.1196,6762.0
2022-09-02 12:50:00,226.59,226.64,226.27,226.32,2010.0,211.1662,211.2128,210.8679,210.9145,2010.0
2022-09-02 13:00:00,226.1,226.23,225.51,226.05,4585.0,210.7095,210.8307,210.1597,210.6629,4585.0
2022-09-02 13:10:00,225.92,226.0,225.74,226.0,2657.0,210.5418,210.6163,210.374,210.6163,2657.0
2022-09-02 13:20:00,225.91,225.91,224.89,224.89,2347.0,210.5324,210.5324,209.5819,209.5819,2347.0
2022-09-02 13:30:00,224.82,224.94,224.58,224.86,4619.0,209.5166,209.6285,209.293,209.5539,4619.0
2022-09-02 13:40:00,224.86,225.14,224.6,224.6,2114.0,209.5539,209.8149,209.3116,209.3116,2114.0
2022-09-02 13:50:00,224.56,224.61,224.45,224.48,2109.0,209.2743,209.3209,209.1718,209.1998,2109.0
2022-09-02 14:00:00,224.51,224.71,224.35,224.63,4780.0,209.2277,209.4141,209.0786,209.3396,4780.0
2022-09-02 14:10:00,224.55,224.81,224.36,224.48,3043.0,209.265,209.5073,209.088,209.1998,3043.0
2022-09-02 14:20:00,224.5,225.06,224.45,224.92,2340.0,209.2184,209.7403,209.1718,209.6098,2340.0
2022-09-02 14:30:00,224.91,225.24,224.69,225.24,3046.0,209.6005,209.9081,209.3955,209.9081,3046.0
2022-09-02 14:40:00,225.08,225.3,224.9,225.16,3430.0,209.7589,209.964,209.5912,209.8335,3430.0
2022-09-02 14:50:00,225.16,225.16,224.65,224.66,2619.0,209.8335,209.8335,209.3582,209.3675,2619.0
2022-09-02 15:00:00,224.6,224.93,224.57,224.91,3714.0,209.3116,209.6192,209.2837,209.6005,3714.0
2022-09-02 15:10:00,224.87,225.19,224.86,225.02,3100.0,209.5632,209.8615,209.5539,209.703,3100.0
2022-09-02 15:20:00,225.04,225.16,224.41,224.69,6550.0,209.7217,209.8335,209.1346,209.3955,6550.0
2022-09-02 15:30:00,224.63,224.76,223.71,224.0,15366.0,209.3396,209.4607,208.4822,208.7525,15366.0
2022-09-02 15:40:00,223.93,223.93,223.4,223.89,9770.0,208.6872,208.6872,208.1933,208.6499,9770.0
2022-09-02 15:50:00,223.94,224.13,223.58,224.13,49856.0,208.6965,208.8736,208.361,208.8736,49856.0
2022-09-06 09:30:00,226.02,226.61,223.73,223.95,26554.0,210.635,211.1848,208.5008,208.7059,26554.0
2022-09-06 09:40:00,224.22,224.39,223.58,223.63,15188.0,208.9575,209.1159,208.361,208.4076,15188.0
2022-09-06 09:50:00,223.75,225.46,223.75,225.46,15543.0,208.5195,210.1131,208.5195,210.1131,15543.0
2022-09-06 10:00:00,225.26,225.32,224.21,224.52,16596.0,209.9267,209.9826,208.9482,209.2371,16596.0
2022-09-06 10:10:00,224.27,225.36,224.13,225.36,7760.0,209.0041,210.0199,208.8736,210.0199,7760.0
2022-09-06 10:20:00,225.15,225.85,224.59,225.85,14724.0,209.8242,210.4765,209.3023,210.4765,14724.0
2022-09-06 10:30:00,225.85,225.93,225.3,225.76,7886.0,210.4765,210.5511,209.964,210.3927,7886.0
2022-09-06 10:40:00,225.86,226.31,225.83,226.0,4125.0,210.4859,210.9052,210.4579,210.6163,4125.0
2022-09-06 10:50:00,226.03,226.41,225.85,226.05,10244.0,210.6443,210.9984,210.4765,210.6629,10244.0
2022-09-06 11:00:00,226.06,226.6,225.95,226.5,6938.0,210.6722,211.1755,210.5697,211.0823,6938.0
2022-09-06 11:10:00,226.61,226.87,225.86,225.88,8975.0,211.1848,211.4271,210.4859,210.5045,8975.0
2022-09-06 11:20:00,225.85,225.92,225.38,225.62,7963.0,210.4765,210.5418,210.0385,210.2622,7963.0
2022-09-06 11:30:00,225.6,226.12,225.34,225.34,6561.0,210.2435,210.7282,210.0012,210.0012,6561.0
2022-09-06 11:40:00,225.22,225.6,224.7,224.7,8904.0,209.8894,210.2435,209.4048,209.4048,8904.0
2022-09-06 11:50:00,224.78,225.15,224.61,224.95,9605.0,209.4794,209.8242,209.3209,209.6378,9605.0
2022-09-06 12:00:00,224.8,224.99,224.35,224.35,5266.0,209.498,209.6751,209.0786,209.0786,5266.0
2022-09-06 12:10:00,224.37,224.65,223.96,223.97,6691.0,209.0973,209.3582,208.7152,208.7245,6691.0
2022-09-06 12:20:00,224.03,224.11,223.58,223.87,4934.0,208.7804,208.855,208.361,208.6313,4934.0
2022-09-06 12:30:00,223.78,224.1,223.62,223.83,9432.0,208.5474,208.8457,208.3983,208.594,9432.0
2022-09-06 12:40:00,223.8,224.03,223.66,223.92,3255.0,208.5661,208.7804,208.4356,208.6779,3255.0
2022-09-06 12:50:00,223.99,224.33,223.9,224.08,4635.0,208.7431,209.06,208.6593,208.827,4635.0
2022-09-06 13:00:00,224.04,224.13,223.26,223.26,3688.0,208.7897,208.8736,208.0628,208.0628,3688.0
2022-09-06 13:10:00,223.32,223.4,222.9,222.98,3712.0,208.1187,208.1933,207.7273,207.8019,3712.0
2022-09-06 13:20:00,223.04,223.06,222.78,223.04,4125.0,207.8578,207.8764,207.6155,207.8578,4125.0
2022-09-06 13:30:00,223.02,223.47,223.0,223.42,4263.0,207.8392,208.2585,207.8205,208.2119,4263.0
2022-09-06 13:40:00,223.42,223.42,223.09,223.21,4356.0,208.2119,208.2119,207.9044,208.0162,4356.0
2022-09-06 13:50:00,223.19,223.63,223.19,223.56,6400.0,207.9976,208.4076,207.9976,208.3424,6400.0
2022-09-06 14:00:00,223.65,223.9,223.36,223.4,9232.0,208.4263,208.6593,208.156,208.1933,9232.0
2022-09-06 14:10:00,223.49,224.02,223.47,223.52,5399.0,208.2772,208.7711,208.2585,208.3051,5399.0
2022-09-06 14:20:00,223.56,223.67,223.14,223.29,7459.0,208.3424,208.4449,207.951,208.0908,7459.0
2022-09-06 14:30:00,223.38,223.38,222.95,223.34,6796.0,208.1747,208.1747,207.7739,208.1374,6796.0
2022-09-06 14:40:00,223.01,223.2,222.89,223.01,7607.0,207.8298,208.0069,207.718,207.8298,7607.0
2022-09-06 14:50:00,222.99,223.0,222.36,222.56,6621.0,207.8112,207.8205,207.2241,207.4105,6621.0
2022-09-06 15:00:00,222.61,223.19,222.53,223.19,6680.0,207.4571,207.9976,207.3825,207.9976,6680.0
2022-09-06 15:10:00,223.22,223.46,223.05,223.1,11094.0,208.0256,208.2492,207.8671,207.9137,11094.0
2022-09-06 15:20:00,222.97,223.25,222.87,223.1,9298.0,207.7926,208.0535,207.6994,207.9137,9298.0
2022-09-06 15:30:00,223.1,223.13,222.73,223.13,27214.0,207.9137,207.9417,207.5689,207.9417,27214.0
2022-09-06 15:40:00,223.1,223.52,223.05,223.2,23055.0,207.9137,208.3051,207.8671,208.0069,23055.0
2022-09-06 15:50:00,223.17,223.18,222.34,222.89,91526.0,207.979,207.9883,207.2055,207.718,91526.0
2022-09-07 09:30:00,222.65,224.21,222.65,224.21,19246.0,207.4944,208.9482,207.4944,208.9482,19246.0
2022-09-07 09:40:00,224.09,224.43,223.52,223.54,12067.0,208.8363,209.1532,208.3051,208.3238,12067.0
2022-09-07 09:50:00,223.39,224.22,223.04,224.06,10312.0,208.184,208.9575,207.8578,208.8084,10312.0
2022-09-07 10:00:00,224.0,224.77,223.87,224.69,7201.0,208.7525,209.47,208.6313,209.3955,7201.0
2022-09-07 10:10:00,224.88,225.1,224.63,225.03,8423.0,209.5726,209.7776,209.3396,209.7123,8423.0
2022-09-07 10:20:00,225.07,225.53,224.93,225.3,10226.0,209.7496,210.1783,209.6192,209.964,10226.0
2022-09-07 10:30:00,225.3,225.63,225.28,225.61,16725.0,209.964,210.2715,209.9453,210.2529,16725.0
2022-09-07 10:40:00,225.74,225.94,225.48,225.91,9664.0,210.374,210.5604,210.1317,210.5324,9664.0
2022-09-07 10:50:00,225.92,226.5,225.92,226.25,8577.0,210.5418,211.0823,210.5418,210.8493,8577.0
2022-09-07 11:00:00,226.26,226.71,226.04,226.56,8065.0,210.8586,211.278,210.6536,211.1382,8065.0
2022-09-07 11:10:00,226.57,226.74,226.44,226.48,7196.0,211.1475,211.306,211.0264,211.0636,7196.0
2022-09-07 11:20:00,226.56,226.71,226.42,226.42,4497.0,211.1382,211.278,211.0077,211.0077,4497.0
2022-09-07 11:30:00,226.45,226.77,226.43,226.77,3506.0,211.0357,211.3339,211.0171,211.3339,3506.0
2022-09-07 11:40:00,226.75,226.95,226.08,226.13,7241.0,211.3153,211.5017,210.6909,210.7375,7241.0
2022-09-07 11:50:00,226.23,226.38,225.88,226.08,5099.0,210.8307,210.9705,210.5045,210.6909,5099.0
2022-09-07 12:00:00,226.05,226.18,225.85,226.13,6571.0,210.6629,210.7841,210.4765,210.7375,6571.0
2022-09-07 12:10:00,226.15,226.21,225.73,225.77,5307.0,210.7561,210.812,210.3647,210.402,5307.0
2022-09-07 12:20:00,225.82,226.05,225.62,225.99,7279.0,210.4486,210.6629,210.2622,210.607,7279.0
2022-09-07 12:30:00,225.9,226.26,225.8,226.26,7099.0,210.5231,210.8586,210.4299,210.8586,7099.0
2022-09-07 12:40:00,226.28,226.74,226.27,226.66,4685.0,210.8773,211.306,210.8679,211.2314,4685.0
2022-09-07 12:50:00,226.67,226.83,226.32,226.41,5014.0,211.2407,211.3898,210.9145,210.9984,5014.0
2022-09-07 13:00:00,226.62,227.1,226.62,227.08,4258.0,211.1941,211.6414,211.1941,211.6228,4258.0
2022-09-07 13:10:00,227.09,227.13,226.79,226.79,4855.0,211.6321,211.6694,211.3525,211.3525,4855.0
2022-09-07 13:20:00,226.86,227.02,226.85,226.98,4244.0,211.4178,211.5669,211.4085,211.5296,4244.0
2022-09-07 13:30:00,227.0,227.11,226.76,227.1,4483.0,211.5483,211.6508,211.3246,211.6414,4483.0
2022-09-07 13:40:00,227.1,227.81,227.1,227.69,21205.0,211.6414,212.3031,211.6414,212.1913,21205.0
2022-09-07 13:50:00,227.8,227.83,227.65,227.71,5158.0,212.2938,212.3218,212.154,212.2099,5158.0
2022-09-07 14:00:00,227.69,228.22,227.68,227.88,5262.0,212.1913,212.6852,212.182,212.3684,5262.0
2022-09-07 14:10:00,227.91,228.23,227.9,228.0,5052.0,212.3963,212.6945,212.387,212.4802,5052.0
2022-09-07 14:20:00,227.99,228.22,227.91,228.22,6257.0,212.4709,212.6852,212.3963,212.6852,6257.0
2022-09-07 14:30:00,228.22,228.49,228.21,228.36,7110.0,212.6852,212.9368,212.6759,212.8157,7110.0
2022-09-07 14:40:00,228.46,228.64,228.38,228.51,8837.0,212.9089,213.0766,212.8343,212.9555,8837.0
2022-09-07 14:50:00,228.44,228.48,228.12,228.34,5287.0,212.8902,212.9275,212.592,212.797,5287.0
2022-09-07 15:00:00,228.32,228.36,228.02,228.13,4925.0,212.7784,212.8157,212.4988,212.6013,4925.0
2022-09-07 15:10:00,228.05,228.07,227.76,227.76,6406.0,212.5268,212.5454,212.2565,212.2565,6406.0
2022-09-07 15:20:00,227.76,228.2,227.64,228.12,7312.0,212.2565,212.6666,212.1447,212.592,7312.0
2022-09-07 15:30:00,228.09,228.14,227.69,227.88,8965.0,212.5641,212.6107,212.1913,212.3684,8965.0
2022-09-07 15:40:00,227.99,228.2,227.77,228.09,16513.0,212.4709,212.6666,212.2658,212.5641,16513.0
2022-09-07 15:50:00,228.17,228.57,227.96,228.31,48300.0,212.6386,213.0114,212.4429,212.7691,48300.0
2022-09-08 09:30:00,226.14,227.14,226.14,226.98,13779.0,210.7468,211.6787,210.7468,211.5296,13779.0
2022-09-08 09:40:00,226.84,227.02,225.88,226.05,6394.0,211.3991,211.5669,210.5045,210.6629,6394.0
2022-09-08 09:50:00,225.96,225.96,224.74,224.98,7285.0,210.579,210.579,209.4421,209.6658,7285.0
2022-09-08 10:00:00,224.82,224.9,223.45,223.54,13262.0,209.5166,209.5912,208.2399,208.3238,13262.0
2022-09-08 10:10:00,223.79,224.76,223.79,224.67,5099.0,208.5568,209.4607,208.5568,209.3769,5099.0
2022-09-08 10:20:00,224.74,224.76,224.04,224.62,6932.0,209.4421,209.4607,208.7897,209.3303,6932.0
2022-09-08 10:30:00,224.61,225.83,224.61,225.63,10193.0,209.3209,210.4579,209.3209,210.2715,10193.0
2022-09-08 10:40:00,225.59,226.23,225.35,225.55,11333.0,210.2342,210.8307,210.0106,210.197,11333.0
2022-09-08 10:50:00,225.48,225.97,225.46,225.77,5181.0,210.1317,210.5884,210.1131,210.402,5181.0
2022-09-08 11:00:00,225.84,226.59,225.75,226.59,6033.0,210.4672,211.1662,210.3833,211.1662,6033.0
2022-09-08 11:10:00,226.47,227.0,226.44,226.67,5668.0,211.0543,211.5483,211.0264,211.2407,5668.0
2022-09-08 11:20:00,226.59,226.72,226.33,226.51,5867.0,211.1662,211.2873,210.9239,211.0916,5867.0
2022-09-08 11:30:00,226.53,226.58,225.8,225.8,5430.0,211.1102,211.1568,210.4299,210.4299,5430.0
2022-09-08 11:40:00,225.78,225.86,225.35,225.54,6068.0,210.4113,210.4859,210.0106,210.1876,6068.0
2022-09-08 11:50:00,225.52,225.74,225.49,225.72,3203.0,210.169,210.374,210.141,210.3554,3203.0
2022-09-08 12:00:00,225.31,225.32,223.85,223.86,3602.0,209.9733,209.9826,208.6127,208.622,3602.0
2022-09-08 12:10:00,223.71,223.72,223.28,223.58,4578.0,208.4822,208.4915,208.0815,208.361,4578.0
2022-09-08 12:20:00,223.57,223.67,223.17,223.6,4326.0,208.3517,208.4449,207.979,208.3797,4326.0
2022-09-08 12:30:00,223.64,224.47,223.52,224.36,4058.0,208.417,209.1905,208.3051,209.088,4058.0
2022-09-08 12:40:00,224.4,225.03,224.39,225.03,4209.0,209.1252,209.7123,209.1159,209.7123,4209.0
2022-09-08 12:50:00,225.02,225.13,224.88,224.9,4385.0,209.703,209.8055,209.5726,209.5912,4385.0
2022-09-08 13:00:00,224.9,225.52,224.87,225.5,5872.0,209.5912,210.169,209.5632,210.1504,5872.0
2022-09-08 13:10:00,225.54,225.96,225.54,225.92,5102.0,210.1876,210.579,210.1876,210.5418,5102.0
2022-09-08 13:20:00,225.87,226.24,225.87,225.92,4038.0,210.4952,210.84,210.4952,210.5418,4038.0
2022-09-08 13:30:00,225.94,226.36,225.78,226.06,5510.0,210.5604,210.9518,210.4113,210.6722,5510.0
2022-09-08 13:40:00,226.2,226.53,226.06,226.53,3638.0,210.8027,211.1102,210.6722,211.1102,3638.0
2022-09-08 13:50:00,226.46,226.49,225.98,226.26,7247.0,211.045,211.073,210.5977,210.8586,7247.0
2022-09-08 14:00:00,226.29,226.85,226.29,226.5,6666.0,210.8866,211.4085,210.8866,211.0823,6666.0
2022-09-08 14:10:00,226.59,226.6,226.29,226.36,6511.0,211.1662,211.1755,210.8866,210.9518,6511.0
2022-09-08 14:20:00,226.34,226.39,226.12,226.19,3845.0,210.9332,210.9798,210.7282,210.7934,3845.0
2022-09-08 14:30:00,226.1,226.51,226.1,226.27,9401.0,210.7095,211.0916,210.7095,210.8679,9401.0
2022-09-08 14:40:00,226.23,226.27,225.44,225.54,7549.0,210.8307,210.8679,210.0944,210.1876,7549.0
2022-09-08 14:50:00,225.52,225.69,225.0,225.14,6653.0,210.169,210.3274,209.6844,209.8149,6653.0
2022-09-08 15:00:00,225.11,225.37,224.93,225.02,3724.0,209.7869,210.0292,209.6192,209.703,3724.0
2022-09-08 15:10:00,224.94,225.31,224.88,225.3,5747.0,209.6285,209.9733,209.5726,209.964,5747.0
2022-09-08 15:20:00,225.31,225.45,224.97,225.05,7593.0,209.9733,210.1038,209.6564,209.731,7593.0
2022-09-08 15:30:00,224.93,225.02,224.7,224.84,11373.0,209.6192,209.703,209.4048,209.5353,11373.0
2022-09-08 15:40:00,224.85,225.13,224.81,224.92,14132.0,209.5446,209.8055,209.5073,209.6098,14132.0
2022-09-08 15:50:00,224.91,225.64,224.91,225.48,43296.0,209.6005,210.2808,209.6005,210.1317,43296.0
2022-09-09 09:30:00,225.77,226.37,225.05,225.74,9892.0,210.402,210.9611,209.731,210.374,9892.0
2022-09-09 09:40:00,225.78,225.99,224.72,224.8,5499.0,210.4113,210.607,209.4235,209.498,5499.0
2022-09-09 09:50:00,224.9,225.33,224.58,225.01,5309.0,209.5912,209.9919,209.293,209.6937,5309.0
2022-09-09 10:00:00,225.11,225.55,225.04,225.37,5295.0,209.7869,210.197,209.7217,210.0292,5295.0
2022-09-09 10:10:00,225.23,225.64,225.22,225.32,4520.0,209.8987,210.2808,209.8894,209.9826,4520.0
2022-09-09 10:20:00,225.5,226.13,225.38,226.03,4328.0,210.1504,210.7375,210.0385,210.6443,4328.0
2022-09-09 10:30:00,226.0,226.22,225.88,226.21,4118.0,210.6163,210.8213,210.5045,210.812,4118.0
2022-09-09 10:40:00,226.5,226.58,226.19,226.32,4585.0,211.0823,211.1568,210.7934,210.9145,4585.0
2022-09-09 10:50:00,226.29,226.53,226.14,226.53,4513.0,210.8866,211.1102,210.7468,211.1102,4513.0
2022-09-09 11:00:00,226.52,226.62,226.11,226.12,5647.0,211.1009,211.1941,210.7188,210.7282,5647.0
2022-09-09 11:10:00,226.16,226.18,225.6,225.61,5538.0,210.7654,210.7841,210.2435,210.2529,5538.0
2022-09-09 11:20:00,225.59,225.6,225.2,225.52,5874.0,210.2342,210.2435,209.8708,210.169,5874.0
2022-09-09 11:30:00,225.49,226.05,225.44,225.71,2560.0,210.141,210.6629,210.0944,210.3461,2560.0
2022-09-09 11:40:00,225.78,226.25,225.65,226.0,2112.0,210.4113,210.8493,210.2901,210.6163,2112.0
2022-09-09 11:50:00,225.73,225.79,225.55,225.63,2438.0,210.3647,210.4206,210.197,210.2715,2438.0
2022-09-09 12:00:00,225.61,225.61,225.17,225.45,2767.0,210.2529,210.2529,209.8428,210.1038,2767.0
2022-09-09 12:10:00,225.4,225.66,225.37,225.61,1300.0,210.0572,210.2995,210.0292,210.2529,1300.0
2022-09-09 12:20:00,225.5,225.5,225.35,225.43,2400.0,210.1504,210.1504,210.0106,210.0851,2400.0
2022-09-09 12:30:00,225.44,225.69,225.36,225.54,2752.0,210.0944,210.3274,210.0199,210.1876,2752.0
2022-09-09 12:40:00,225.54,225.68,225.34,225.58,2127.0,210.1876,210.3181,210.0012,210.2249,2127.0
2022-09-09 12:50:00,225.6,225.81,225.59,225.81,3343.0,210.2435,210.4393,210.2342,210.4393,3343.0
2022-09-09 13:00:00,225.72,225.88,225.66,225.88,1724.0,210.3554,210.5045,210.2995,210.5045,1724.0
2022-09-09 13:10:00,225.91,226.29,225.88,226.16,2971.0,210.5324,210.8866,210.5045,210.7654,2971.0
2022-09-09 13:20:00,226.14,226.17,226.0,226.08,3792.0,210.7468,210.7747,210.6163,210.6909,3792.0
2022-09-09 13:30:00,226.12,226.39,226.11,226.23,4880.0,210.7282,210.9798,210.7188,210.8307,4880.0
2022-09-09 13:40:00,226.23,226.7,226.14,226.65,5537.0,210.8307,211.2687,210.7468,211.2221,5537.0
2022-09-09 13:50:00,226.71,226.75,226.51,226.56,4270.0,211.278,211.3153,211.0916,211.1382,4270.0
2022-09-09 14:00:00,226.51,226.58,226.33,226.52,2599.0,211.0916,211.1568,210.9239,211.1009,2599.0
2022-09-09 14:10:00,226.55,226.72,226.51,226.59,5452.0,211.1289,211.2873,211.0916,211.1662,5452.0
2022-09-09 14:20:00,226.59,226.9,226.53,226.85,7156.0,211.1662,211.4551,211.1102,211.4085,7156.0
2022-09-09 14:30:00,226.91,227.79,226.9,227.79,8219.0,211.4644,212.2845,211.4551,212.2845,8219.0
2022-09-09 14:40:00,227.72,228.08,227.72,228.08,8885.0,212.2192,212.5547,212.2192,212.5547,8885.0
2022-09-09 14:50:00,228.06,228.09,227.43,227.44,5890.0,212.5361,212.5641,211.949,211.9583,5890.0
2022-09-09 15:00:00,227.41,227.62,227.32,227.56,2670.0,211.9303,212.126,211.8465,212.0701,2670.0
2022-09-09 15:10:00,227.49,227.54,227.34,227.41,3901.0,212.0049,212.0515,211.8651,211.9303,3901.0
2022-09-09 15:20:00,227.38,227.38,227.1,227.1,7693.0,211.9024,211.9024,211.6414,211.6414,7693.0
2022-09-09 15:30:00,226.99,227.07,226.83,226.89,6055.0,211.5389,211.6135,211.3898,211.4457,6055.0
2022-09-09 15:40:00,226.89,227.1,226.73,226.95,14320.0,211.4457,211.6414,211.2966,211.5017,14320.0
2022-09-09 15:50:00,226.92,226.92,226.16,226.23,50260.0,211.4737,211.4737,210.7654,210.8307,50260.0
2022-09-12 09:30:00,226.72,226.73,225.79,226.73,13313.0,211.2873,211.2966,210.4206,211.2966,13313.0
2022-09-12 09:40:00,226.65,226.98,226.65,226.83,3072.0,211.2221,211.5296,211.2221,211.3898,3072.0
2022-09-12 09:50:00,226.79,226.81,225.77,226.36,6113.0,211.3525,211.3712,210.402,210.9518,6113.0
2022-09-12 10:00:00,226.21,226.34,225.87,226.18,3550.0,210.812,210.9332,210.4952,210.7841,3550.0
2022-09-12 10:10:00,226.22,226.71,226.13,226.71,4923.0,210.8213,211.278,210.7375,211.278,4923.0
2022-09-12 10:20:00,226.71,227.4,226.56,227.19,4586.0,211.278,211.921,211.1382,211.7253,4586.0
2022-09-12 10:30:00,227.17,227.2,226.61,226.81,2738.0,211.7067,211.7346,211.1848,211.3712,2738.0
2022-09-12 10:40:00,226.8,227.5,226.73,227.06,8910.0,211.3619,212.0142,211.2966,211.6042,8910.0
2022-09-12 10:50:00,227.02,227.28,226.96,227.13,4171.0,211.5669,211.8092,211.511,211.6694,4171.0
2022-09-12 11:00:00,227.27,227.94,227.24,227.94,3987.0,211.7999,212.4243,211.7719,212.4243,3987.0
2022-09-12 11:10:00,227.94,227.94,227.5,227.57,4023.0,212.4243,212.4243,212.0142,212.0795,4023.0
2022-09-12 11:20:00,227.58,227.91,227.51,227.65,2664.0,212.0888,212.3963,212.0235,212.154,2664.0
2022-09-12 11:30:00,227.67,227.76,227.2,227.21,7010.0,212.1726,212.2565,211.7346,211.744,7010.0
2022-09-12 11:40:00,227.04,227.34,226.74,226.83,5137.0,211.5855,211.8651,211.306,211.3898,5137.0
2022-09-12 11:50:00,226.84,227.08,226.69,227.08,7609.0,211.3991,211.6228,211.2594,211.6228,7609.0
2022-09-12 12:00:00,227.09,227.17,226.5,226.5,5006.0,211.6321,211.7067,211.0823,211.0823,5006.0
2022-09-12 12:10:00,226.45,226.76,226.4,226.69,6053.0,211.0357,211.3246,210.9891,211.2594,6053.0
2022-09-12 12:20:00,226.63,226.94,226.59,226.81,2315.0,211.2034,211.4923,211.1662,211.3712,2315.0
2022-09-12 12:30:00,226.84,227.04,226.81,226.83,1500.0,211.3991,211.5855,211.3712,211.3898,1500.0
2022-09-12 12:40:00,226.77,226.98,226.73,226.76,4194.0,211.3339,211.5296,211.2966,211.3246,4194.0
2022-09-12 12:50:00,226.75,227.0,226.71,227.0,2952.0,211.3153,211.5483,211.278,211.5483,2952.0
2022-09-12 13:00:00,227.0,227.1,226.74,227.09,2275.0,211.5483,211.6414,211.306,211.6321,2275.0
2022-09-12 13:10:00,227.11,227.36,227.04,227.3,5902.0,211.6508,211.8837,211.5855,211.8278,5902.0
2022-09-12 13:20:00,227.33,227.4,227.24,227.32,4409.0,211.8558,211.921,211.7719,211.8465,4409.0
2022-09-12 13:30:00,227.32,227.34,227.1,227.16,1678.0,211.8465,211.8651,211.6414,211.6974,1678.0
2022-09-12 13:40:00,227.18,227.2,227.04,227.2,1499.0,211.716,211.7346,211.5855,211.7346,1499.0
2022-09-12 13:50:00,227.22,227.35,227.11,227.23,8148.0,211.7533,211.8744,211.6508,211.7626,8148.0
2022-09-12 14:00:00,227.22,227.22,226.79,227.0,6347.0,211.7533,211.7533,211.3525,211.5483,6347.0
2022-09-12 14:10:00,227.05,227.52,227.04,227.04,8115.0,211.5948,212.0329,211.5855,211.5855,8115.0
2022-09-12 14:20:00,227.15,227.38,227.13,227.26,3701.0,211.688,211.9024,211.6694,211.7906,3701.0
2022-09-12 14:30:00,227.22,227.32,227.07,227.31,2808.0,211.7533,211.8465,211.6135,211.8372,2808.0
2022-09-12 14:40:00,227.27,227.63,227.21,227.44,3698.0,211.7999,212.1354,211.744,211.9583,3698.0
2022-09-12 14:50:00,227.37,227.4,227.3,227.37,3707.0,211.8931,211.921,211.8278,211.8931,3707.0
2022-09-12 15:00:00,227.41,227.42,227.21,227.34,4482.0,211.9303,211.9397,211.744,211.8651,4482.0
2022-09-12 15:10:00,227.31,227.54,227.16,227.39,5582.0,211.8372,212.0515,211.6974,211.9117,5582.0
2022-09-12 15:20:00,227.37,227.42,226.73,226.76,3634.0,211.8931,211.9397,211.2966,211.3246,3634.0
2022-09-12 15:30:00,226.77,227.09,226.76,227.06,11092.0,211.3339,211.6321,211.3246,211.6042,11092.0
2022-09-12 15:40:00,227.06,227.28,226.99,227.25,11704.0,211.6042,211.8092,211.5389,211.7812,11704.0
2022-09-12 15:50:00,227.21,227.61,226.98,227.17,46651.0,211.744,212.1167,211.5296,211.7067,46651.0
2022-09-13 09:30:00,225.29,226.76,225.13,226.26,16382.0,209.9547,211.3246,209.8055,210.8586,16382.0
2022-09-13 09:40:00,226.34,226.67,226.14,226.42,8940.0,210.9332,211.2407,210.7468,211.0077,8940.0
2022-09-13 09:50:00,226.4,226.4,225.36,225.36,6470.0,210.9891,210.9891,210.0199,210.0199,6470.0
2022-09-13 10:00:00,225.23,225.32,224.32,224.56,21322.0,209.8987,209.9826,209.0507,209.2743,21322.0
2022-09-13 10:10:00,224.58,225.24,224.17,225.24,15152.0,209.293,209.9081,208.9109,209.9081,15152.0
2022-09-13 10:20:00,225.27,226.36,225.24,225.9,15237.0,209.936,210.9518,209.9081,210.5231,15237.0
2022-09-13 10:30:00,225.98,226.04,225.59,225.75,5191.0,210.5977,210.6536,210.2342,210.3833,5191.0
2022-09-13 10:40:00,225.69,226.11,225.64,226.1,18789.0,210.3274,210.7188,210.2808,210.7095,18789.0
2022-09-13 10:50:00,226.27,226.27,225.28,225.38,4342.0,210.8679,210.8679,209.9453,210.0385,4342.0
2022-09-13 11:00:00,225.31,225.72,225.28,225.72,3976.0,209.9733,210.3554,209.9453,210.3554,3976.0
2022-09-13 11:10:00,225.81,225.81,225.44,225.66,6749.0,210.4393,210.4393,210.0944,210.2995,6749.0
2022-09-13 11:20:00,225.66,225.66,225.2,225.42,9065.0,210.2995,210.2995,209.8708,210.0758,9065.0
2022-09-13 11:30:00,225.36,225.52,225.16,225.45,19143.0,210.0199,210.169,209.8335,210.1038,19143.0
2022-09-13 11:40:00,225.39,226.19,225.39,226.19,5553.0,210.0478,210.7934,210.0478,210.7934,5553.0
2022-09-13 11:50:00,226.16,226.16,225.37,225.46,6400.0,210.7654,210.7654,210.0292,210.1131,6400.0
2022-09-13 12:00:00,225.46,225.77,225.4,225.67,14718.0,210.1131,210.402,210.0572,210.3088,14718.0
2022-09-13 12:10:00,225.55,225.62,225.34,225.44,5498.0,210.197,210.2622,210.0012,210.0944,5498.0
2022-09-13 12:20:00,225.45,225.56,225.35,225.44,8861.0,210.1038,210.2063,210.0106,210.0944,8861.0
2022-09-13 12:30:00,225.43,225.95,225.39,225.88,12632.0,210.0851,210.5697,210.0478,210.5045,12632.0
2022-09-13 12:40:00,225.95,225.95,225.56,225.75,17972.0,210.5697,210.5697,210.2063,210.3833,17972.0
2022-09-13 12:50:00,225.66,225.77,225.52,225.7,11460.0,210.2995,210.402,210.169,210.3367,11460.0
2022-09-13 13:00:00,225.71,226.12,225.51,225.94,5436.0,210.3461,210.7282,210.1597,210.5604,5436.0
2022-09-13 13:10:00,226.0,226.15,225.9,225.97,3426.0,210.6163,210.7561,210.5231,210.5884,3426.0
2022-09-13 13:20:00,225.86,226.09,225.71,225.91,4191.0,210.4859,210.7002,210.3461,210.5324,4191.0
2022-09-13 13:30:00,225.84,225.87,225.39,225.43,16663.0,210.4672,210.4952,210.0478,210.0851,16663.0
2022-09-13 13:40:00,225.35,225.84,225.35,225.66,5352.0,210.0106,210.4672,210.0106,210.2995,5352.0
2022-09-13 13:50:00,225.76,225.76,225.42,225.43,6946.0,210.3927,210.3927,210.0758,210.0851,6946.0
2022-09-13 14:00:00,225.56,225.56,224.74,224.75,7198.0,210.2063,210.2063,209.4421,209.4514,7198.0
2022-09-13 14:10:00,224.77,225.14,224.66,225.12,6586.0,209.47,209.8149,209.3675,209.7962,6586.0
2022-09-13 14:20:00,225.29,225.35,224.96,224.96,3493.0,209.9547,210.0106,209.6471,209.6471,3493.0
2022-09-13 14:30:00,224.94,225.04,224.86,224.93,4819.0,209.6285,209.7217,209.5539,209.6192,4819.0
2022-09-13 14:40:00,224.9,225.08,224.67,224.67,5050.0,209.5912,209.7589,209.3769,209.3769,5050.0
2022-09-13 14:50:00,224.76,224.86,224.39,224.63,31195.0,209.4607,209.5539,209.1159,209.3396,31195.0
2022-09-13 15:00:00,224.59,224.67,223.51,223.53,24606.0,209.3023,209.3769,208.2958,208.3145,24606.0
2022-09-13 15:10:00,223.5,223.53,223.21,223.24,5966.0,208.2865,208.3145,208.0162,208.0442,5966.0
2022-09-13 15:20:00,223.26,223.58,223.17,223.41,10193.0,208.0628,208.361,207.979,208.2026,10193.0
2022-09-13 15:30:00,223.45,223.54,222.42,223.02,15634.0,208.2399,208.3238,207.28,207.8392,15634.0
2022-09-13 15:40:00,222.99,223.04,222.1,222.45,24223.0,207.8112,207.8578,206.9818,207.308,24223.0
2022-09-13 15:50:00,222.48,223.41,222.44,222.86,81794.0,207.3359,208.2026,207.2986,207.6901,81794.0
2022-09-14 09:30:00,222.26,222.77,221.38,222.21,30612.0,207.1309,207.6062,206.3108,207.0843,30612.0
2022-09-14 09:40:00,222.05,222.21,221.6,221.63,11497.0,206.9352,207.0843,206.5158,206.5438,11497.0
2022-09-14 09:50:00,221.61,222.24,221.6,222.06,13092.0,206.5251,207.1123,206.5158,206.9445,13092.0
2022-09-14 10:00:00,222.2,222.2,221.64,222.2,3988.0,207.075,207.075,206.5531,207.075,3988.0
2022-09-14 10:10:00,222.36,222.43,221.94,222.07,7465.0,207.2241,207.2893,206.8327,206.9538,7465.0
2022-09-14 10:20:00,222.07,222.22,221.9,222.09,5605.0,206.9538,207.0936,206.7954,206.9725,5605.0
2022-09-14 10:30:00,222.14,222.91,222.11,222.87,5987.0,207.0191,207.7367,206.9911,207.6994,5987.0
2022-09-14 10:40:00,222.82,223.23,222.13,222.13,11981.0,207.6528,208.0349,207.0098,207.0098,11981.0
2022-09-14 10:50:00,222.29,222.41,222.12,222.25,6953.0,207.1589,207.2707,207.0004,207.1216,6953.0
2022-09-14 11:00:00,222.1,222.5,222.07,222.29,5398.0,206.9818,207.3546,206.9538,207.1589,5398.0
2022-09-14 11:10:00,222.18,222.19,221.44,221.59,6386.0,207.0563,207.0657,206.3667,206.5065,6386.0
2022-09-14 11:20:00,221.7,221.98,221.7,221.73,2894.0,206.609,206.87,206.609,206.637,2894.0
2022-09-14 11:30:00,221.72,221.83,221.46,221.63,5414.0,206.6277,206.7302,206.3854,206.5438,5414.0
2022-09-14 11:40:00,221.68,222.11,221.57,221.72,4861.0,206.5904,206.9911,206.4879,206.6277,4861.0
2022-09-14 11:50:00,221.81,222.06,221.53,221.8,3465.0,206.7115,206.9445,206.4506,206.7022,3465.0
2022-09-14 12:00:00,221.92,222.04,221.65,221.66,4808.0,206.814,206.9259,206.5624,206.5717,4808.0
2022-09-14 12:10:00,221.55,221.57,221.21,221.25,3301.0,206.4692,206.4879,206.1524,206.1897,3301.0
2022-09-14 12:20:00,221.33,221.34,221.05,221.09,4883.0,206.2642,206.2735,206.0033,206.0405,4883.0
2022-09-14 12:30:00,221.11,221.57,221.1,221.49,2653.0,206.0592,206.4879,206.0499,206.4133,2653.0
2022-09-14 12:40:00,221.56,221.85,221.52,221.74,3405.0,206.4785,206.7488,206.4413,206.6463,3405.0
2022-09-14 12:50:00,221.59,221.69,221.5,221.54,2840.0,206.5065,206.5997,206.4226,206.4599,2840.0
2022-09-14 13:00:00,221.61,221.91,221.61,221.85,3707.0,206.5251,206.8047,206.5251,206.7488,3707.0
2022-09-14 13:10:00,221.72,222.09,221.72,221.83,6635.0,206.6277,206.9725,206.6277,206.7302,6635.0
2022-09-14 13:20:00,221.9,222.33,221.9,222.33,3241.0,206.7954,207.1961,206.7954,207.1961,3241.0
2022-09-14 13:30:00,222.35,222.55,222.27,222.39,5470.0,207.2148,207.4012,207.1402,207.2521,5470.0
2022-09-14 13:40:00,222.4,222.43,221.66,221.75,7362.0,207.2614,207.2893,206.5717,206.6556,7362.0
2022-09-14 13:50:00,221.78,222.31,221.78,222.1,4310.0,206.6836,207.1775,206.6836,206.9818,4310.0
2022-09-14 14:00:00,221.98,222.15,221.79,222.15,3212.0,206.87,207.0284,206.6929,207.0284,3212.0
2022-09-14 14:10:00,222.09,222.26,222.03,222.14,11149.0,206.9725,207.1309,206.9166,207.0191,11149.0
2022-09-14 14:20:00,222.13,222.29,222.03,222.2,4047.0,207.0098,207.1589,206.9166,207.075,4047.0
2022-09-14 14:30:00,222.2,222.43,222.2,222.31,4919.0,207.075,207.2893,207.075,207.1775,4919.0
2022-09-14 14:40:00,222.31,222.34,222.03,222.1,3749.0,207.1775,207.2055,206.9166,206.9818,3749.0
2022-09-14 14:50:00,222.1,222.21,221.92,222.16,7809.0,206.9818,207.0843,206.814,207.0377,7809.0
2022-09-14 15:00:00,222.13,222.13,221.72,222.1,7715.0,207.0098,207.0098,206.6277,206.9818,7715.0
2022-09-14 15:10:00,222.06,222.07,221.37,221.59,4117.0,206.9445,206.9538,206.3015,206.5065,4117.0
2022-09-14 15:20:00,221.58,221.68,221.38,221.53,7582.0,206.4972,206.5904,206.3108,206.4506,7582.0
2022-09-14 15:30:00,221.53,221.53,220.9,221.19,10270.0,206.4506,206.4506,205.8635,206.1337,10270.0
2022-09-14 15:40:00,221.23,221.44,221.16,221.33,11969.0,206.171,206.3667,206.1058,206.2642,11969.0
2022-09-14 15:50:00,221.39,221.91,221.27,221.75,53352.0,206.3201,206.8047,206.2083,206.6556,53352.0
2022-09-15 09:30:00,221.6,221.6,218.54,218.75,33255.0,206.5158,206.5158,203.6641,203.8598,33255.0
2022-09-15 09:40:00,218.47,218.56,217.68,218.1,20345.0,203.5989,203.6828,202.8627,203.2541,20345.0
2022-09-15 09:50:00,218.26,219.58,218.06,219.25,17020.0,203.4032,204.6333,203.2168,204.3258,17020.0
2022-09-15 10:00:00,219.14,219.48,218.79,218.99,21631.0,204.2233,204.5401,203.8971,204.0835,21631.0
2022-09-15 10:10:00,218.78,218.79,218.3,218.49,8038.0,203.8878,203.8971,203.4405,203.6175,8038.0
2022-09-15 10:20:00,218.4,219.0,218.2,218.77,8546.0,203.5336,204.0928,203.3473,203.8785,8546.0
2022-09-15 10:30:00,218.86,219.95,218.86,219.95,17551.0,203.9623,204.9781,203.9623,204.9781,17551.0
2022-09-15 10:40:00,219.94,220.27,219.66,220.01,25913.0,204.9688,205.2764,204.7079,205.0341,25913.0
2022-09-15 10:50:00,219.95,220.17,219.45,220.01,10573.0,204.9781,205.1832,204.5122,205.0341,10573.0
2022-09-15 11:00:00,220.05,220.7,219.99,220.33,8524.0,205.0713,205.6771,205.0154,205.3323,8524.0
2022-09-15 11:10:00,220.36,220.63,220.09,220.41,4699.0,205.3602,205.6119,205.1086,205.4068,4699.0
2022-09-15 11:20:00,220.4,220.9,220.25,220.64,8114.0,205.3975,205.8635,205.2577,205.6212,8114.0
2022-09-15 11:30:00,220.66,220.66,219.73,219.73,4881.0,205.6398,205.6398,204.7731,204.7731,4881.0
2022-09-15 11:40:00,219.87,220.02,219.45,219.45,3487.0,204.9036,205.0434,204.5122,204.5122,3487.0
2022-09-15 11:50:00,219.48,219.48,218.82,218.94,6506.0,204.5401,204.5401,203.9251,204.0369,6506.0
2022-09-15 12:00:00,218.93,219.35,218.92,219.05,4202.0,204.0276,204.419,204.0183,204.1394,4202.0
2022-09-15 12:10:00,219.06,219.28,218.99,219.16,5379.0,204.1487,204.3537,204.0835,204.2419,5379.0
2022-09-15 12:20:00,219.11,219.21,218.93,219.13,7269.0,204.1953,204.2885,204.0276,204.214,7269.0
2022-09-15 12:30:00,219.12,219.28,218.89,219.05,7691.0,204.2046,204.3537,203.9903,204.1394,7691.0
2022-09-15 12:40:00,219.13,219.22,218.81,218.89,6157.0,204.214,204.2978,203.9157,203.9903,6157.0
2022-09-15 12:50:00,218.85,218.85,218.46,218.66,6192.0,203.953,203.953,203.5896,203.776,6192.0
2022-09-15 13:00:00,218.73,219.41,218.72,219.2,9652.0,203.8412,204.4749,203.8319,204.2792,9652.0
2022-09-15 13:10:00,219.09,219.48,219.08,219.4,7265.0,204.1767,204.5401,204.1674,204.4656,7265.0
2022-09-15 13:20:00,219.31,219.76,219.31,219.62,9771.0,204.3817,204.8011,204.3817,204.6706,9771.0
2022-09-15 13:30:00,219.61,220.0,219.61,219.68,6453.0,204.6613,205.0247,204.6613,204.7265,6453.0
2022-09-15 13:40:00,219.71,219.84,219.48,219.74,5218.0,204.7545,204.8756,204.5401,204.7824,5218.0
2022-09-15 13:50:00,219.65,219.67,219.5,219.53,4278.0,204.6986,204.7172,204.5588,204.5867,4278.0
2022-09-15 14:00:00,219.53,219.54,219.12,219.18,7881.0,204.5867,204.596,204.2046,204.2606,7881.0
2022-09-15 14:10:00,219.23,219.78,219.22,219.66,9157.0,204.3072,204.8197,204.2978,204.7079,9157.0
2022-09-15 14:20:00,219.68,220.07,219.53,220.06,10757.0,204.7265,205.09,204.5867,205.0807,10757.0
2022-09-15 14:30:00,220.03,220.27,219.97,220.13,8554.0,205.0527,205.2764,204.9968,205.1459,8554.0
2022-09-15 14:40:00,220.27,220.27,219.92,219.94,3383.0,205.2764,205.2764,204.9502,204.9688,3383.0
2022-09-15 14:50:00,219.9,219.99,219.74,219.78,5057.0,204.9315,205.0154,204.7824,204.8197,5057.0
2022-09-15 15:00:00,219.78,219.79,219.41,219.52,9184.0,204.8197,204.829,204.4749,204.5774,9184.0
2022-09-15 15:10:00,219.5,219.51,219.16,219.17,7956.0,204.5588,204.5681,204.2419,204.2512,7956.0
2022-09-15 15:20:00,219.19,219.8,219.18,219.33,12536.0,204.2699,204.8384,204.2606,204.4003,12536.0
2022-09-15 15:30:00,219.3,219.49,219.09,219.22,15725.0,204.3724,204.5495,204.1767,204.2978,15725.0
2022-09-15 15:40:00,219.18,219.94,219.1,219.76,22426.0,204.2606,204.9688,204.186,204.8011,22426.0
2022-09-15 15:50:00,219.92,220.26,219.53,219.63,72333.0,204.9502,205.267,204.5867,204.6799,72333.0
2022-09-16 09:30:00,218.72,219.89,218.69,219.16,109674.0,203.8319,204.9222,203.8039,204.2419,109674.0
2022-09-16 09:40:00,219.02,219.42,218.81,219.32,5328.0,204.1114,204.4842,203.9157,204.391,5328.0
2022-09-16 09:50:00,219.07,219.92,219.06,219.92,3830.0,204.158,204.9502,204.1487,204.9502,3830.0
2022-09-16 10:00:00,220.41,220.66,219.88,220.66,9234.0,205.4068,205.6398,204.9129,205.6398,9234.0
2022-09-16 10:10:00,220.5,220.51,219.89,219.9,3061.0,205.4907,205.5,204.9222,204.9315,3061.0
2022-09-16 10:20:00,219.52,219.8,219.52,219.7,3715.0,204.5774,204.8384,204.5774,204.7452,3715.0
2022-09-16 10:30:00,219.82,219.84,219.48,219.67,5490.0,204.857,204.8756,204.5401,204.7172,5490.0
2022-09-16 10:40:00,219.68,219.79,219.35,219.43,4756.0,204.7265,204.829,204.419,204.4935,4756.0
2022-09-16 10:50:00,219.52,219.72,219.45,219.49,3820.0,204.5774,204.7638,204.5122,204.5495,3820.0
2022-09-16 11:00:00,219.37,219.5,218.77,219.43,28839.0,204.4376,204.5588,203.8785,204.4935,28839.0
2022-09-16 11:10:00,219.48,219.66,219.31,219.59,7063.0,204.5401,204.7079,204.3817,204.6426,7063.0
2022-09-16 11:20:00,219.6,219.68,219.44,219.53,8533.0,204.652,204.7265,204.5029,204.5867,8533.0
2022-09-16 11:30:00,219.52,219.62,219.15,219.47,5865.0,204.5774,204.6706,204.2326,204.5308,5865.0
2022-09-16 11:40:00,219.42,219.64,219.41,219.47,2868.0,204.4842,204.6892,204.4749,204.5308,2868.0
2022-09-16 11:50:00,219.38,220.1,219.32,220.1,9308.0,204.4469,205.1179,204.391,205.1179,9308.0
2022-09-16 12:00:00,220.0,220.09,219.72,219.72,5093.0,205.0247,205.1086,204.7638,204.7638,5093.0
2022-09-16 12:10:00,219.57,219.64,219.3,219.35,6418.0,204.624,204.6892,204.3724,204.419,6418.0
2022-09-16 12:20:00,219.37,219.6,219.3,219.39,7071.0,204.4376,204.652,204.3724,204.4563,7071.0
2022-09-16 12:30:00,219.35,219.41,219.12,219.13,13769.0,204.419,204.4749,204.2046,204.214,13769.0
2022-09-16 12:40:00,219.06,219.2,218.7,219.2,5307.0,204.1487,204.2792,203.8132,204.2792,5307.0
2022-09-16 12:50:00,219.15,219.36,219.12,219.25,6909.0,204.2326,204.4283,204.2046,204.3258,6909.0
2022-09-16 13:00:00,219.28,219.3,219.04,219.3,2536.0,204.3537,204.3724,204.1301,204.3724,2536.0
2022-09-16 13:10:00,219.29,219.36,219.13,219.22,2103.0,204.3631,204.4283,204.214,204.2978,2103.0
2022-09-16 13:20:00,219.23,219.32,219.05,219.18,5237.0,204.3072,204.391,204.1394,204.2606,5237.0
2022-09-16 13:30:00,219.15,219.23,218.86,219.12,4286.0,204.2326,204.3072,203.9623,204.2046,4286.0
2022-09-16 13:40:00,219.1,219.37,219.1,219.26,4502.0,204.186,204.4376,204.186,204.3351,4502.0
2022-09-16 13:50:00,219.19,219.2,218.94,219.17,4121.0,204.2699,204.2792,204.0369,204.2512,4121.0
2022-09-16 14:00:00,219.18,219.26,218.95,219.03,3109.0,204.2606,204.3351,204.0462,204.1208,3109.0
2022-09-16 14:10:00,219.06,219.3,218.96,219.05,7108.0,204.1487,204.3724,204.0555,204.1394,7108.0
2022-09-16 14:20:00,219.08,219.86,219.08,219.83,4466.0,204.1674,204.8943,204.1674,204.8663,4466.0
2022-09-16 14:30:00,219.78,219.78,219.43,219.5,7279.0,204.8197,204.8197,204.4935,204.5588,7279.0
2022-09-16 14:40:00,219.5,219.72,219.31,219.72,6636.0,204.5588,204.7638,204.3817,204.7638,6636.0
2022-09-16 14:50:00,219.63,219.82,219.55,219.59,8789.0,204.6799,204.857,204.6054,204.6426,8789.0
2022-09-16 15:00:00,219.62,219.96,219.62,219.93,6818.0,204.6706,204.9875,204.6706,204.9595,6818.0
2022-09-16 15:10:00,219.9,219.9,219.41,219.51,11256.0,204.9315,204.9315,204.4749,204.5681,11256.0
2022-09-16 15:20:00,219.57,219.93,219.51,219.65,8701.0,204.624,204.9595,204.5681,204.6986,8701.0
2022-09-16 15:30:00,219.63,220.08,219.41,219.72,15553.0,204.6799,205.0993,204.4749,204.7638,15553.0
2022-09-16 15:40:00,219.71,219.73,219.31,219.56,24525.0,204.7545,204.7731,204.3817,204.6147,24525.0
2022-09-16 15:50:00,219.6,219.94,219.4,219.9,95394.0,204.652,204.9688,204.4656,204.9315,95394.0
2022-09-19 09:30:00,219.39,219.6,218.64,219.35,20682.0,204.4563,204.652,203.7573,204.419,20682.0
2022-09-19 09:40:00,219.49,220.73,219.48,220.59,6174.0,204.5495,205.705,204.5401,205.5746,6174.0
2022-09-19 09:50:00,220.62,220.92,220.07,220.07,7440.0,205.6025,205.8821,205.09,205.09,7440.0
2022-09-19 10:00:00,220.05,220.47,219.81,220.47,4624.0,205.0713,205.4627,204.8477,205.4627,4624.0
2022-09-19 10:10:00,220.69,220.91,220.68,220.83,5877.0,205.6678,205.8728,205.6585,205.7982,5877.0
2022-09-19 10:20:00,220.87,221.47,220.87,221.35,8685.0,205.8355,206.3947,205.8355,206.2828,8685.0
2022-09-19 10:30:00,221.3,221.63,221.03,221.31,8599.0,206.2362,206.5438,205.9846,206.2456,8599.0
2022-09-19 10:40:00,221.36,221.49,221.05,221.12,5609.0,206.2922,206.4133,206.0033,206.0685,5609.0
2022-09-19 10:50:00,221.0,221.47,220.91,221.47,6413.0,205.9567,206.3947,205.8728,206.3947,6413.0
2022-09-19 11:00:00,221.5,221.86,221.5,221.59,4338.0,206.4226,206.7581,206.4226,206.5065,4338.0
2022-09-19 11:10:00,221.64,221.96,221.38,221.89,3452.0,206.5531,206.8513,206.3108,206.7861,3452.0
2022-09-19 11:20:00,221.91,221.91,221.47,221.57,5532.0,206.8047,206.8047,206.3947,206.4879,5532.0
2022-09-19 11:30:00,221.52,221.64,221.21,221.21,5784.0,206.4413,206.5531,206.1524,206.1524,5784.0
2022-09-19 11:40:00,221.23,221.61,221.13,221.55,4428.0,206.171,206.5251,206.0778,206.4692,4428.0
2022-09-19 11:50:00,221.49,221.65,221.46,221.61,11928.0,206.4133,206.5624,206.3854,206.5251,11928.0
2022-09-19 12:00:00,221.63,221.73,221.37,221.54,6534.0,206.5438,206.637,206.3015,206.4599,6534.0
2022-09-19 12:10:00,221.52,221.63,221.43,221.61,6843.0,206.4413,206.5438,206.3574,206.5251,6843.0
2022-09-19 12:20:00,221.5,221.77,221.49,221.65,9346.0,206.4226,206.6743,206.4133,206.5624,9346.0
2022-09-19 12:30:00,221.65,222.27,221.57,222.08,6997.0,206.5624,207.1402,206.4879,206.9632,6997.0
2022-09-19 12:40:00,222.05,222.31,222.0,222.08,5388.0,206.9352,207.1775,206.8886,206.9632,5388.0
2022-09-19 12:50:00,222.14,222.24,222.02,222.18,6291.0,207.0191,207.1123,206.9072,207.0563,6291.0
2022-09-19 13:00:00,222.26,222.27,222.0,222.07,3253.0,207.1309,207.1402,206.8886,206.9538,3253.0
2022-09-19 13:10:00,222.03,222.03,221.78,221.87,3123.0,206.9166,206.9166,206.6836,206.7674,3123.0
2022-09-19 13:20:00,221.9,222.07,221.74,221.74,4689.0,206.7954,206.9538,206.6463,206.6463,4689.0
2022-09-19 13:30:00,221.78,221.78,221.4,221.54,4495.0,206.6836,206.6836,206.3294,206.4599,4495.0
2022-09-19 13:40:00,221.69,221.98,221.58,221.85,4028.0,206.5997,206.87,206.4972,206.7488,4028.0
2022-09-19 13:50:00,221.86,221.98,221.43,221.44,9677.0,206.7581,206.87,206.3574,206.3667,9677.0
2022-09-19 14:00:00,221.43,221.67,221.32,221.61,4268.0,206.3574,206.5811,206.2549,206.5251,4268.0
2022-09-19 14:10:00,221.61,221.71,221.48,221.56,2626.0,206.5251,206.6183,206.404,206.4785,2626.0
2022-09-19 14:20:00,221.61,221.7,221.43,221.68,3986.0,206.5251,206.609,206.3574,206.5904,3986.0
2022-09-19 14:30:00,221.77,222.01,221.61,221.88,3349.0,206.6743,206.8979,206.5251,206.7768,3349.0
2022-09-19 14:40:00,221.88,221.91,221.7,221.73,5264.0,206.7768,206.8047,206.609,206.637,5264.0
2022-09-19 14:50:00,221.79,222.03,221.75,221.95,6640.0,206.6929,206.9166,206.6556,206.842,6640.0
2022-09-19 15:00:00,221.92,222.67,221.92,222.6,4701.0,206.814,207.513,206.814,207.4478,4701.0
2022-09-19 15:10:00,222.56,223.0,222.54,222.82,10672.0,207.4105,207.8205,207.3918,207.6528,10672.0
2022-09-19 15:20:00,222.86,222.93,222.72,222.72,6110.0,207.6901,207.7553,207.5596,207.5596,6110.0
2022-09-19 15:30:00,222.79,222.87,222.69,222.73,8810.0,207.6248,207.6994,207.5316,207.5689,8810.0
2022-09-19 15:40:00,222.81,223.19,222.81,223.02,13535.0,207.6435,207.9976,207.6435,207.8392,13535.0
2022-09-19 15:50:00,223.06,223.11,222.73,222.83,44100.0,207.8764,207.923,207.5689,207.6621,44100.0
2022-09-20 09:30:00,221.47,221.99,220.46,221.0,19348.0,206.3947,206.8793,205.4534,205.9567,19348.0
2022-09-20 09:40:00,221.0,222.04,221.0,221.82,10208.0,205.9567,206.9259,205.9567,206.7209,10208.0
2022-09-20 09:50:00,221.71,222.4,221.7,221.9,9596.0,206.6183,207.2614,206.609,206.7954,9596.0
2022-09-20 10:00:00,222.07,222.15,221.53,221.53,7677.0,206.9538,207.0284,206.4506,206.4506,7677.0
2022-09-20 10:10:00,221.43,221.43,220.85,220.85,7329.0,206.3574,206.3574,205.8169,205.8169,7329.0
2022-09-20 10:20:00,220.92,221.2,220.81,221.02,5606.0,205.8821,206.1431,205.7796,205.9753,5606.0
2022-09-20 10:30:00,221.08,221.17,220.85,221.12,3905.0,206.0312,206.1151,205.8169,206.0685,3905.0
2022-09-20 10:40:00,221.2,221.31,220.84,221.3,9450.0,206.1431,206.2456,205.8076,206.2362,9450.0
2022-09-20 10:50:00,221.4,221.41,221.2,221.34,4300.0,206.3294,206.3388,206.1431,206.2735,4300.0
2022-09-20 11:00:00,221.35,221.38,221.05,221.15,6158.0,206.2828,206.3108,206.0033,206.0965,6158.0
2022-09-20 11:10:00,221.1,221.16,220.62,220.62,5669.0,206.0499,206.1058,205.6025,205.6025,5669.0
2022-09-20 11:20:00,220.59,220.65,220.41,220.62,4650.0,205.5746,205.6305,205.4068,205.6025,4650.0
2022-09-20 11:30:00,220.45,220.74,220.43,220.7,5831.0,205.4441,205.7144,205.4255,205.6771,5831.0
2022-09-20 11:40:00,220.7,221.1,220.7,221.1,4600.0,205.6771,206.0499,205.6771,206.0499,4600.0
2022-09-20 11:50:00,221.13,221.36,221.09,221.28,3953.0,206.0778,206.2922,206.0405,206.2176,3953.0
2022-09-20 12:00:00,221.36,221.75,221.33,221.63,6686.0,206.2922,206.6556,206.2642,206.5438,6686.0
2022-09-20 12:10:00,221.71,221.78,221.61,221.65,4300.0,206.6183,206.6836,206.5251,206.5624,4300.0
2022-09-20 12:20:00,221.65,221.77,221.55,221.63,4794.0,206.5624,206.6743,206.4692,206.5438,4794.0
2022-09-20 12:30:00,221.62,221.62,221.35,221.4,2704.0,206.5345,206.5345,206.2828,206.3294,2704.0
2022-09-20 12:40:00,221.3,221.44,221.11,221.34,4847.0,206.2362,206.3667,206.0592,206.2735,4847.0
2022-09-20 12:50:00,221.28,221.53,221.21,221.38,8000.0,206.2176,206.4506,206.1524,206.3108,8000.0
2022-09-20 13:00:00,221.32,221.4,221.02,221.05,5396.0,206.2549,206.3294,205.9753,206.0033,5396.0
2022-09-20 13:10:00,221.01,221.06,220.86,220.86,3826.0,205.966,206.0126,205.8262,205.8262,3826.0
2022-09-20 13:20:00,220.86,220.94,220.71,220.71,4882.0,205.8262,205.9008,205.6864,205.6864,4882.0
2022-09-20 13:30:00,220.68,220.85,220.6,220.64,4771.0,205.6585,205.8169,205.5839,205.6212,4771.0
2022-09-20 13:40:00,220.6,220.98,220.6,220.86,3500.0,205.5839,205.938,205.5839,205.8262,3500.0
2022-09-20 13:50:00,220.69,220.7,220.52,220.56,3847.0,205.6678,205.6771,205.5093,205.5466,3847.0
2022-09-20 14:00:00,220.6,220.8,220.6,220.73,6800.0,205.5839,205.7703,205.5839,205.705,6800.0
2022-09-20 14:10:00,220.69,220.99,220.59,220.99,7104.0,205.6678,205.9473,205.5746,205.9473,7104.0
2022-09-20 14:20:00,221.03,221.42,221.02,221.38,9032.0,205.9846,206.3481,205.9753,206.3108,9032.0
2022-09-20 14:30:00,221.37,221.38,220.99,221.03,5100.0,206.3015,206.3108,205.9473,205.9846,5100.0
2022-09-20 14:40:00,221.03,221.54,220.79,221.37,7286.0,205.9846,206.4599,205.761,206.3015,7286.0
2022-09-20 14:50:00,221.44,221.67,221.29,221.57,5749.0,206.3667,206.5811,206.2269,206.4879,5749.0
2022-09-20 15:00:00,221.57,221.77,221.43,221.46,8904.0,206.4879,206.6743,206.3574,206.3854,8904.0
2022-09-20 15:10:00,221.5,221.86,221.47,221.78,8157.0,206.4226,206.7581,206.3947,206.6836,8157.0
2022-09-20 15:20:00,221.78,222.24,221.78,222.16,27146.0,206.6836,207.1123,206.6836,207.0377,27146.0
2022-09-20 15:30:00,222.08,222.89,221.95,222.85,14594.0,206.9632,207.718,206.842,207.6807,14594.0
2022-09-20 15:40:00,222.88,223.03,222.8,222.94,30017.0,207.7087,207.8485,207.6341,207.7646,30017.0
2022-09-20 15:50:00,222.9,223.07,222.43,222.53,69687.0,207.7273,207.8858,207.2893,207.3825,69687.0
2022-09-21 09:30:00,223.19,224.36,223.19,224.36,19536.0,207.9976,209.088,207.9976,209.088,19536.0
2022-09-21 09:40:00,224.42,224.91,224.32,224.91,7853.0,209.1439,209.6005,209.0507,209.6005,7853.0
2022-09-21 09:50:00,224.76,225.21,224.44,225.09,9010.0,209.4607,209.8801,209.1625,209.7683,9010.0
2022-09-21 10:00:00,225.09,225.74,225.06,225.34,5485.0,209.7683,210.374,209.7403,210.0012,5485.0
2022-09-21 10:10:00,225.31,225.68,225.15,225.57,4957.0,209.9733,210.3181,209.8242,210.2156,4957.0
2022-09-21 10:20:00,225.57,225.7,225.48,225.55,4231.0,210.2156,210.3367,210.1317,210.197,4231.0
2022-09-21 10:30:00,225.5,225.68,225.23,225.37,2838.0,210.1504,210.3181,209.8987,210.0292,2838.0
2022-09-21 10:40:00,225.23,225.47,225.08,225.23,11046.0,209.8987,210.1224,209.7589,209.8987,11046.0
2022-09-21 10:50:00,225.01,225.87,224.98,225.8,5680.0,209.6937,210.4952,209.6658,210.4299,5680.0
2022-09-21 11:00:00,225.79,225.9,225.69,225.69,5433.0,210.4206,210.5231,210.3274,210.3274,5433.0
2022-09-21 11:10:00,225.65,225.68,224.8,225.15,4441.0,210.2901,210.3181,209.498,209.8242,4441.0
2022-09-21 11:20:00,225.25,225.62,224.93,225.57,7091.0,209.9174,210.2622,209.6192,210.2156,7091.0
2022-09-21 11:30:00,225.58,225.66,225.44,225.63,3575.0,210.2249,210.2995,210.0944,210.2715,3575.0
2022-09-21 11:40:00,225.58,225.8,225.58,225.79,1925.0,210.2249,210.4299,210.2249,210.4206,1925.0
2022-09-21 11:50:00,225.95,225.95,225.39,225.46,5527.0,210.5697,210.5697,210.0478,210.1131,5527.0
2022-09-21 12:00:00,225.45,226.14,225.44,226.08,3207.0,210.1038,210.7468,210.0944,210.6909,3207.0
2022-09-21 12:10:00,226.11,226.41,225.94,226.37,2268.0,210.7188,210.9984,210.5604,210.9611,2268.0
2022-09-21 12:20:00,226.36,226.56,226.23,226.47,6318.0,210.9518,211.1382,210.8307,211.0543,6318.0
2022-09-21 12:30:00,226.5,226.5,225.93,226.15,4261.0,211.0823,211.0823,210.5511,210.7561,4261.0
2022-09-21 12:40:00,226.24,226.26,226.07,226.14,2283.0,210.84,210.8586,210.6816,210.7468,2283.0
2022-09-21 12:50:00,226.15,226.33,226.12,226.24,3804.0,210.7561,210.9239,210.7282,210.84,3804.0
2022-09-21 13:00:00,226.19,226.65,226.18,226.5,7130.0,210.7934,211.2221,210.7841,211.0823,7130.0
2022-09-21 13:10:00,226.46,226.52,225.84,225.95,2750.0,211.045,211.1009,210.4672,210.5697,2750.0
2022-09-21 13:20:00,225.81,226.13,225.81,225.98,5171.0,210.4393,210.7375,210.4393,210.5977,5171.0
2022-09-21 13:30:00,226.04,226.1,225.83,226.06,2581.0,210.6536,210.7095,210.4579,210.6722,2581.0
2022-09-21 13:40:00,226.09,226.2,225.97,226.04,4908.0,210.7002,210.8027,210.5884,210.6536,4908.0
2022-09-21 13:50:00,225.99,226.26,225.88,226.25,4221.0,210.607,210.8586,210.5045,210.8493,4221.0
2022-09-21 14:00:00,226.1,226.1,223.77,224.55,7060.0,210.7095,210.7095,208.5381,209.265,7060.0
2022-09-21 14:10:00,224.78,224.78,223.73,224.09,3413.0,209.4794,209.4794,208.5008,208.8363,3413.0
2022-09-21 14:20:00,224.15,224.42,224.02,224.13,8471.0,208.8923,209.1439,208.7711,208.8736,8471.0
2022-09-21 14:30:00,224.07,225.08,223.75,224.72,14368.0,208.8177,209.7589,208.5195,209.4235,14368.0
2022-09-21 14:40:00,224.53,226.48,224.53,225.35,11964.0,209.2464,211.0636,209.2464,210.0106,11964.0
2022-09-21 14:50:00,225.35,226.17,225.11,226.07,13844.0,210.0106,210.7747,209.7869,210.6816,13844.0
2022-09-21 15:00:00,226.24,226.48,225.8,225.9,13211.0,210.84,211.0636,210.4299,210.5231,13211.0
2022-09-21 15:10:00,225.9,226.52,224.78,226.16,19831.0,210.5231,211.1009,209.4794,210.7654,19831.0
2022-09-21 15:20:00,225.77,225.77,224.17,224.19,9500.0,210.402,210.402,208.9109,208.9295,9500.0
2022-09-21 15:30:00,224.06,224.7,223.69,223.94,14223.0,208.8084,209.4048,208.4636,208.6965,14223.0
2022-09-21 15:40:00,223.91,224.31,223.8,224.1,41353.0,208.6686,209.0414,208.5661,208.8457,41353.0
2022-09-21 15:50:00,224.11,224.55,223.44,223.45,100489.0,208.855,209.265,208.2306,208.2399,100489.0
2022-09-22 09:30:00,223.32,223.75,222.81,223.16,11541.0,208.1187,208.5195,207.6435,207.9696,11541.0
2022-09-22 09:40:00,223.15,223.88,223.14,223.53,6451.0,207.9603,208.6406,207.951,208.3145,6451.0
2022-09-22 09:50:00,223.7,223.92,223.55,223.66,5176.0,208.4729,208.6779,208.3331,208.4356,5176.0
2022-09-22 10:00:00,223.78,224.04,223.12,224.03,8128.0,208.5474,208.7897,207.9324,208.7804,8128.0
2022-09-22 10:10:00,224.03,224.1,223.75,223.89,7898.0,208.7804,208.8457,208.5195,208.6499,7898.0
2022-09-22 10:20:00,223.96,224.49,223.79,223.95,5874.0,208.7152,209.2091,208.5568,208.7059,5874.0
2022-09-22 10:30:00,224.0,224.23,223.37,223.69,4763.0,208.7525,208.9668,208.1653,208.4636,4763.0
2022-09-22 10:40:00,223.59,224.08,223.4,223.95,3951.0,208.3704,208.827,208.1933,208.7059,3951.0
2022-09-22 10:50:00,224.01,224.28,223.9,224.17,5764.0,208.7618,209.0134,208.6593,208.9109,5764.0
2022-09-22 11:00:00,224.17,224.42,224.03,224.34,5267.0,208.9109,209.1439,208.7804,209.0693,5267.0
2022-09-22 11:10:00,224.17,224.28,223.89,223.89,3213.0,208.9109,209.0134,208.6499,208.6499,3213.0
2022-09-22 11:20:00,223.91,224.45,223.91,224.37,4711.0,208.6686,209.1718,208.6686,209.0973,4711.0
2022-09-22 11:30:00,224.3,224.7,224.23,224.6,4364.0,209.032,209.4048,208.9668,209.3116,4364.0
2022-09-22 11:40:00,224.62,224.62,224.34,224.51,7742.0,209.3303,209.3303,209.0693,209.2277,7742.0
2022-09-22 11:50:00,224.57,225.01,224.57,224.64,3422.0,209.2837,209.6937,209.2837,209.3489,3422.0
2022-09-22 12:00:00,224.72,225.21,224.69,225.11,5561.0,209.4235,209.8801,209.3955,209.7869,5561.0
2022-09-22 12:10:00,225.01,225.36,224.91,225.35,3600.0,209.6937,210.0199,209.6005,210.0106,3600.0
2022-09-22 12:20:00,225.44,225.93,225.15,225.87,10830.0,210.0944,210.5511,209.8242,210.4952,10830.0
2022-09-22 12:30:00,225.76,226.0,225.67,225.77,7874.0,210.3927,210.6163,210.3088,210.402,7874.0
2022-09-22 12:40:00,225.8,226.03,225.73,225.95,5592.0,210.4299,210.6443,210.3647,210.5697,5592.0
2022-09-22 12:50:00,225.9,226.35,225.83,225.86,8733.0,210.5231,210.9425,210.4579,210.4859,8733.0
2022-09-22 13:00:00,225.92,226.24,225.81,225.89,4170.0,210.5418,210.84,210.4393,210.5138,4170.0
2022-09-22 13:10:00,225.76,225.85,225.54,225.66,4634.0,210.3927,210.4765,210.1876,210.2995,4634.0
2022-09-22 13:20:00,225.8,226.12,225.59,226.05,6177.0,210.4299,210.7282,210.2342,210.6629,6177.0
2022-09-22 13:30:00,226.19,226.55,226.09,226.52,12318.0,210.7934,211.1289,210.7002,211.1009,12318.0
2022-09-22 13:40:00,226.53,226.69,226.3,226.42,7448.0,211.1102,211.2594,210.8959,211.0077,7448.0
2022-09-22 13:50:00,226.49,226.51,226.05,226.15,6155.0,211.073,211.0916,210.6629,210.7561,6155.0
2022-09-22 14:00:00,226.13,226.24,225.9,225.97,6426.0,210.7375,210.84,210.5231,210.5884,6426.0
2022-09-22 14:10:00,225.93,225.99,225.53,225.54,5646.0,210.5511,210.607,210.1783,210.1876,5646.0
2022-09-22 14:20:00,225.45,225.62,225.17,225.58,7647.0,210.1038,210.2622,209.8428,210.2249,7647.0
2022-09-22 14:30:00,225.51,225.74,225.51,225.7,4796.0,210.1597,210.374,210.1597,210.3367,4796.0
2022-09-22 14:40:00,225.6,225.6,225.07,225.19,7807.0,210.2435,210.2435,209.7496,209.8615,7807.0
2022-09-22 14:50:00,225.23,225.59,225.22,225.54,8887.0,209.8987,210.2342,209.8894,210.1876,8887.0
2022-09-22 15:00:00,225.65,225.93,225.57,225.57,7531.0,210.2901,210.5511,210.2156,210.2156,7531.0
2022-09-22 15:10:00,225.65,226.03,225.56,225.56,13352.0,210.2901,210.6443,210.2063,210.2063,13352.0
2022-09-22 15:20:00,225.51,225.57,225.18,225.44,9396.0,210.1597,210.2156,209.8521,210.0944,9396.0
2022-09-22 15:30:00,225.48,226.45,225.48,226.13,20411.0,210.1317,211.0357,210.1317,210.7375,20411.0
2022-09-22 15:40:00,226.15,226.88,225.96,226.48,22898.0,210.7561,211.4364,210.579,211.0636,22898.0
2022-09-22 15:50:00,226.47,226.65,225.5,225.61,94810.0,211.0543,211.2221,210.1504,210.2529,94810.0
2022-09-23 09:30:00,224.25,224.55,223.15,223.85,12205.0,208.9854,209.265,207.9603,208.6127,12205.0
2022-09-23 09:40:00,223.85,224.95,223.51,224.44,7833.0,208.6127,209.6378,208.2958,209.1625,7833.0
2022-09-23 09:50:00,224.26,224.57,223.99,224.41,8835.0,208.9948,209.2837,208.7431,209.1346,8835.0
2022-09-23 10:00:00,224.48,224.87,224.41,224.81,4894.0,209.1998,209.5632,209.1346,209.5073,4894.0
2022-09-23 10:10:00,224.78,225.08,224.48,224.89,3922.0,209.4794,209.7589,209.1998,209.5819,3922.0
2022-09-23 10:20:00,224.85,224.97,224.52,224.74,5843.0,209.5446,209.6564,209.2371,209.4421,5843.0
2022-09-23 10:30:00,224.7,224.86,224.02,224.12,5802.0,209.4048,209.5539,208.7711,208.8643,5802.0
2022-09-23 10:40:00,224.07,224.1,223.47,223.55,7110.0,208.8177,208.8457,208.2585,208.3331,7110.0
2022-09-23 10:50:00,223.58,223.72,223.47,223.53,3232.0,208.361,208.4915,208.2585,208.3145,3232.0
2022-09-23 11:00:00,223.67,223.93,223.5,223.64,7163.0,208.4449,208.6872,208.2865,208.417,7163.0
2022-09-23 11:10:00,223.6,223.73,223.18,223.73,3565.0,208.3797,208.5008,207.9883,208.5008,3565.0
2022-09-23 11:20:00,223.77,223.87,223.53,223.65,5363.0,208.5381,208.6313,208.3145,208.4263,5363.0
2022-09-23 11:30:00,223.65,223.65,223.38,223.38,2292.0,208.4263,208.4263,208.1747,208.1747,2292.0
2022-09-23 11:40:00,223.31,223.49,223.14,223.14,5551.0,208.1094,208.2772,207.951,207.951,5551.0
2022-09-23 11:50:00,223.13,223.55,223.0,223.23,2929.0,207.9417,208.3331,207.8205,208.0349,2929.0
2022-09-23 12:00:00,223.15,223.18,222.99,223.06,3713.0,207.9603,207.9883,207.8112,207.8764,3713.0
2022-09-23 12:10:00,222.95,223.17,222.76,222.89,4512.0,207.7739,207.979,207.5969,207.718,4512.0
2022-09-23 12:20:00,222.92,223.01,222.69,222.75,2652.0,207.746,207.8298,207.5316,207.5875,2652.0
2022-09-23 12:30:00,222.75,222.75,222.32,222.56,5454.0,207.5875,207.5875,207.1868,207.4105,5454.0
2022-09-23 12:40:00,222.46,222.97,222.45,222.92,4434.0,207.3173,207.7926,207.308,207.746,4434.0
2022-09-23 12:50:00,222.88,222.99,222.83,222.99,4168.0,207.7087,207.8112,207.6621,207.8112,4168.0
2022-09-23 13:00:00,222.97,223.35,222.92,223.05,3519.0,207.7926,208.1467,207.746,207.8671,3519.0
2022-09-23 13:10:00,223.16,223.45,223.16,223.45,2410.0,207.9696,208.2399,207.9696,208.2399,2410.0
2022-09-23 13:20:00,223.45,223.45,223.07,223.07,3451.0,208.2399,208.2399,207.8858,207.8858,3451.0
2022-09-23 13:30:00,223.13,223.36,222.84,222.84,4608.0,207.9417,208.156,207.6714,207.6714,4608.0
2022-09-23 13:40:00,222.82,223.05,222.72,222.82,4520.0,207.6528,207.8671,207.5596,207.6528,4520.0
2022-09-23 13:50:00,222.69,223.03,222.69,222.95,3175.0,207.5316,207.8485,207.5316,207.7739,3175.0
2022-09-23 14:00:00,223.05,223.26,222.87,222.87,3814.0,207.8671,208.0628,207.6994,207.6994,3814.0
2022-09-23 14:10:00,222.64,222.64,222.15,222.16,2724.0,207.485,207.485,207.0284,207.0377,2724.0
2022-09-23 14:20:00,222.18,222.57,222.15,222.35,4370.0,207.0563,207.4198,207.0284,207.2148,4370.0
2022-09-23 14:30:00,222.32,222.33,221.6,221.92,11996.0,207.1868,207.1961,206.5158,206.814,11996.0
2022-09-23 14:40:00,221.93,222.08,221.81,221.98,4448.0,206.8234,206.9632,206.7115,206.87,4448.0
2022-09-23 14:50:00,222.05,222.24,221.56,221.64,7898.0,206.9352,207.1123,206.4785,206.5531,7898.0
2022-09-23 15:00:00,221.65,222.92,221.63,222.78,7066.0,206.5624,207.746,206.5438,207.6155,7066.0
2022-09-23 15:10:00,222.78,223.38,222.74,223.18,7005.0,207.6155,208.1747,207.5782,207.9883,7005.0
2022-09-23 15:20:00,223.06,223.3,222.73,223.3,5621.0,207.8764,208.1001,207.5689,208.1001,5621.0
2022-09-23 15:30:00,223.34,223.68,223.18,223.62,9185.0,208.1374,208.4542,207.9883,208.3983,9185.0
2022-09-23 15:40:00,223.58,223.97,223.48,223.68,12459.0,208.361,208.7245,208.2679,208.4542,12459.0
2022-09-23 15:50:00,223.69,224.13,223.42,223.95,84249.0,208.4636,208.8736,208.2119,208.7059,84249.0
2022-09-26 09:30:00,223.2,223.73,222.29,222.29,16198.0,208.0069,208.5008,207.1589,207.1589,16198.0
2022-09-26 09:40:00,222.32,223.3,222.14,223.13,4729.0,207.1868,208.1001,207.0191,207.9417,4729.0
2022-09-26 09:50:00,222.83,223.4,222.62,223.27,5485.0,207.6621,208.1933,207.4664,208.0722,5485.0
2022-09-26 10:00:00,223.33,224.34,223.26,224.31,13710.0,208.1281,209.0693,208.0628,209.0414,13710.0
2022-09-26 10:10:00,224.31,225.64,223.94,225.64,7860.0,209.0414,210.2808,208.6965,210.2808,7860.0
2022-09-26 10:20:00,225.64,225.94,225.42,225.83,9048.0,210.2808,210.5604,210.0758,210.4579,9048.0
2022-09-26 10:30:00,225.76,226.06,225.52,225.66,5941.0,210.3927,210.6722,210.169,210.2995,5941.0
2022-09-26 10:40:00,225.66,226.19,225.42,225.62,9823.0,210.2995,210.7934,210.0758,210.2622,9823.0
2022-09-26 10:50:00,225.51,226.25,225.5,225.97,8271.0,210.1597,210.8493,210.1504,210.5884,8271.0
2022-09-26 11:00:00,226.02,226.81,226.02,226.4,6921.0,210.635,211.3712,210.635,210.9891,6921.0
2022-09-26 11:10:00,226.4,226.41,225.78,225.78,4885.0,210.9891,210.9984,210.4113,210.4113,4885.0
2022-09-26 11:20:00,225.71,225.88,225.33,225.35,5005.0,210.3461,210.5045,209.9919,210.0106,5005.0
2022-09-26 11:30:00,225.34,225.84,225.34,225.6,10266.0,210.0012,210.4672,210.0012,210.2435,10266.0
2022-09-26 11:40:00,225.55,226.02,225.46,225.9,9124.0,210.197,210.635,210.1131,210.5231,9124.0
2022-09-26 11:50:00,225.84,226.38,225.61,226.26,6416.0,210.4672,210.9705,210.2529,210.8586,6416.0
2022-09-26 12:00:00,226.25,226.26,225.94,226.01,7012.0,210.8493,210.8586,210.5604,210.6256,7012.0
2022-09-26 12:10:00,226.01,226.01,225.25,225.25,8456.0,210.6256,210.6256,209.9174,209.9174,8456.0
2022-09-26 12:20:00,225.1,225.14,224.77,225.0,6381.0,209.7776,209.8149,209.47,209.6844,6381.0
2022-09-26 12:30:00,225.01,225.15,224.61,224.65,5970.0,209.6937,209.8242,209.3209,209.3582,5970.0
2022-09-26 12:40:00,224.7,224.98,224.57,224.87,6292.0,209.4048,209.6658,209.2837,209.5632,6292.0
2022-09-26 12:50:00,224.87,225.28,224.85,225.05,11221.0,209.5632,209.9453,209.5446,209.731,11221.0
2022-09-26 13:00:00,224.97,225.06,224.5,224.5,9696.0,209.6564,209.7403,209.2184,209.2184,9696.0
2022-09-26 13:10:00,224.33,224.33,223.6,223.62,5841.0,209.06,209.06,208.3797,208.3983,5841.0
2022-09-26 13:20:00,223.54,223.55,223.03,223.09,5781.0,208.3238,208.3331,207.8485,207.9044,5781.0
2022-09-26 13:30:00,223.17,223.72,223.17,223.54,6315.0,207.979,208.4915,207.979,208.3238,6315.0
2022-09-26 13:40:00,223.54,223.94,223.49,223.83,9455.0,208.3238,208.6965,208.2772,208.594,9455.0
2022-09-26 13:50:00,223.83,224.06,223.69,223.71,4770.0,208.594,208.8084,208.4636,208.4822,4770.0
2022-09-26 14:00:00,223.62,224.1,223.62,223.85,5905.0,208.3983,208.8457,208.3983,208.6127,5905.0
2022-09-26 14:10:00,223.88,224.25,223.84,224.15,7146.0,208.6406,208.9854,208.6034,208.8923,7146.0
2022-09-26 14:20:00,224.2,224.24,223.7,223.74,6865.0,208.9388,208.9761,208.4729,208.5102,6865.0
2022-09-26 14:30:00,223.64,223.82,223.39,223.59,4722.0,208.417,208.5847,208.184,208.3704,4722.0
2022-09-26 14:40:00,223.67,224.14,223.52,224.01,7044.0,208.4449,208.8829,208.3051,208.7618,7044.0
2022-09-26 14:50:00,223.98,224.29,223.97,224.13,7636.0,208.7338,209.0227,208.7245,208.8736,7636.0
2022-09-26 15:00:00,224.2,224.6,224.19,224.55,12182.0,208.9388,209.3116,208.9295,209.265,12182.0
2022-09-26 15:10:00,224.56,224.85,224.15,224.79,9948.0,209.2743,209.5446,208.8923,209.4887,9948.0
2022-09-26 15:20:00,224.69,224.69,224.05,224.08,6339.0,209.3955,209.3955,208.7991,208.827,6339.0
2022-09-26 15:30:00,224.05,224.72,223.9,224.51,15299.0,208.7991,209.4235,208.6593,209.2277,15299.0
2022-09-26 15:40:00,224.46,224.89,224.46,224.88,12607.0,209.1811,209.5819,209.1811,209.5726,12607.0
2022-09-26 15:50:00,224.89,225.22,223.73,223.79,66380.0,209.5819,209.8894,208.5008,208.5568,66380.0
2022-09-27 09:30:00,224.82,225.82,224.0,225.75,14743.0,209.5166,210.4486,208.7525,210.3833,14743.0
2022-09-27 09:40:00,225.78,226.43,225.64,226.16,6643.0,210.4113,211.0171,210.2808,210.7654,6643.0
2022-09-27 09:50:00,226.28,226.45,225.93,225.95,7392.0,210.8773,211.0357,210.5511,210.5697,7392.0
2022-09-27 10:00:00,226.05,226.1,224.73,224.92,7908.0,210.6629,210.7095,209.4328,209.6098,7908.0
2022-09-27 10:10:00,224.69,225.05,224.69,224.9,4595.0,209.3955,209.731,209.3955,209.5912,4595.0
2022-09-27 10:20:00,224.81,225.48,224.79,224.83,13883.0,209.5073,210.1317,209.4887,209.526,13883.0
2022-09-27 10:30:00,224.97,225.87,224.97,225.73,7738.0,209.6564,210.4952,209.6564,210.3647,7738.0
2022-09-27 10:40:00,225.79,225.98,225.64,225.87,5089.0,210.4206,210.5977,210.2808,210.4952,5089.0
2022-09-27 10:50:00,225.74,225.74,224.87,224.87,4085.0,210.374,210.374,209.5632,209.5632,4085.0
2022-09-27 11:00:00,224.87,224.95,224.69,224.81,4478.0,209.5632,209.6378,209.3955,209.5073,4478.0
2022-09-27 11:10:00,224.84,224.92,224.48,224.48,5479.0,209.5353,209.6098,209.1998,209.1998,5479.0
2022-09-27 11:20:00,224.49,224.55,223.31,223.31,8992.0,209.2091,209.265,208.1094,208.1094,8992.0
2022-09-27 11:30:00,223.3,223.77,223.3,223.48,6324.0,208.1001,208.5381,208.1001,208.2679,6324.0
2022-09-27 11:40:00,223.33,223.67,223.06,223.44,7055.0,208.1281,208.4449,207.8764,208.2306,7055.0
2022-09-27 11:50:00,223.47,223.56,222.97,223.22,4465.0,208.2585,208.3424,207.7926,208.0256,4465.0
2022-09-27 12:00:00,222.91,222.97,222.24,222.33,5109.0,207.7367,207.7926,207.1123,207.1961,5109.0
2022-09-27 12:10:00,222.06,222.07,221.79,222.02,7779.0,206.9445,206.9538,206.6929,206.9072,7779.0
2022-09-27 12:20:00,221.93,222.02,221.58,221.97,5812.0,206.8234,206.9072,206.4972,206.8606,5812.0
2022-09-27 12:30:00,221.93,222.03,221.42,221.54,3300.0,206.8234,206.9166,206.3481,206.4599,3300.0
2022-09-27 12:40:00,221.49,222.11,221.49,221.93,9021.0,206.4133,206.9911,206.4133,206.8234,9021.0
2022-09-27 12:50:00,221.72,222.07,221.43,221.77,4641.0,206.6277,206.9538,206.3574,206.6743,4641.0
2022-09-27 13:00:00,221.52,221.6,221.12,221.38,4185.0,206.4413,206.5158,206.0685,206.3108,4185.0
2022-09-27 13:10:00,221.16,221.6,221.11,221.42,5950.0,206.1058,206.5158,206.0592,206.3481,5950.0
2022-09-27 13:20:00,221.34,221.34,220.95,221.04,2923.0,206.2735,206.2735,205.9101,205.9939,2923.0
2022-09-27 13:30:00,220.88,221.04,220.46,220.52,4927.0,205.8448,205.9939,205.4534,205.5093,4927.0
2022-09-27 13:40:00,220.5,220.66,220.2,220.61,5410.0,205.4907,205.6398,205.2111,205.5932,5410.0
2022-09-27 13:50:00,220.59,220.74,220.28,220.71,3978.0,205.5746,205.7144,205.2857,205.6864,3978.0
2022-09-27 14:00:00,220.73,220.99,220.65,220.84,4801.0,205.705,205.9473,205.6305,205.8076,4801.0
2022-09-27 14:10:00,220.81,221.0,220.64,220.9,10105.0,205.7796,205.9567,205.6212,205.8635,10105.0
2022-09-27 14:20:00,220.95,221.23,220.7,221.23,3420.0,205.9101,206.171,205.6771,206.171,3420.0
2022-09-27 14:30:00,221.24,221.43,221.06,221.43,4632.0,206.1803,206.3574,206.0126,206.3574,4632.0
2022-09-27 14:40:00,221.45,221.75,221.44,221.75,5601.0,206.376,206.6556,206.3667,206.6556,5601.0
2022-09-27 14:50:00,221.8,221.84,221.56,221.77,3794.0,206.7022,206.7395,206.4785,206.6743,3794.0
2022-09-27 15:00:00,221.69,221.85,221.35,221.73,14412.0,206.5997,206.7488,206.2828,206.637,14412.0
2022-09-27 15:10:00,221.64,221.93,221.24,221.66,6351.0,206.5531,206.8234,206.1803,206.5717,6351.0
2022-09-27 15:20:00,221.65,221.93,221.37,221.74,6382.0,206.5624,206.8234,206.3015,206.6463,6382.0
2022-09-27 15:30:00,221.63,221.67,221.17,221.2,9238.0,206.5438,206.5811,206.1151,206.1431,9238.0
2022-09-27 15:40:00,221.18,221.75,221.15,221.5,20886.0,206.1244,206.6556,206.0965,206.4226,20886.0
2022-09-27 15:50:00,221.59,222.01,221.28,221.51,62465.0,206.5065,206.8979,206.2176,206.432,62465.0
2022-09-28 09:30:00,222.69,222.94,220.47,220.66,23861.0,207.5316,207.7646,205.4627,205.6398,23861.0
2022-09-28 09:40:00,220.46,222.0,220.45,221.64,5220.0,205.4534,206.8886,205.4441,206.5531,5220.0
2022-09-28 09:50:00,221.69,222.41,221.69,222.02,7891.0,206.5997,207.2707,206.5997,206.9072,7891.0
2022-09-28 10:00:00,222.2,222.7,221.12,221.98,11868.0,207.075,207.541,206.0685,206.87,11868.0
2022-09-28 10:10:00,222.13,222.32,221.64,222.09,7052.0,207.0098,207.1868,206.5531,206.9725,7052.0
2022-09-28 10:20:00,222.18,222.55,221.78,222.4,10502.0,207.0563,207.4012,206.6836,207.2614,10502.0
2022-09-28 10:30:00,222.43,222.79,221.91,222.56,5757.0,207.2893,207.6248,206.8047,207.4105,5757.0
2022-09-28 10:40:00,222.56,223.57,222.5,223.19,7576.0,207.4105,208.3517,207.3546,207.9976,7576.0
2022-09-28 10:50:00,223.06,223.45,223.05,223.41,4428.0,207.8764,208.2399,207.8671,208.2026,4428.0
2022-09-28 11:00:00,223.37,223.64,223.0,223.0,5977.0,208.1653,208.417,207.8205,207.8205,5977.0
2022-09-28 11:10:00,223.0,223.39,223.0,223.21,4500.0,207.8205,208.184,207.8205,208.0162,4500.0
2022-09-28 11:20:00,223.14,223.88,223.13,223.71,7034.0,207.951,208.6406,207.9417,208.4822,7034.0
2022-09-28 11:30:00,223.68,224.16,223.54,223.75,14679.0,208.4542,208.9016,208.3238,208.5195,14679.0
2022-09-28 11:40:00,223.6,223.95,223.57,223.95,3893.0,208.3797,208.7059,208.3517,208.7059,3893.0
2022-09-28 11:50:00,223.78,224.18,223.6,224.11,4092.0,208.5474,208.9202,208.3797,208.855,4092.0
2022-09-28 12:00:00,224.21,224.44,224.13,224.24,4593.0,208.9482,209.1625,208.8736,208.9761,4593.0
2022-09-28 12:10:00,224.19,225.09,224.19,225.02,5454.0,208.9295,209.7683,208.9295,209.703,5454.0
2022-09-28 12:20:00,225.13,225.25,224.84,224.84,4945.0,209.8055,209.9174,209.5353,209.5353,4945.0
2022-09-28 12:30:00,224.86,225.1,224.77,224.77,5779.0,209.5539,209.7776,209.47,209.47,5779.0
2022-09-28 12:40:00,224.83,225.5,224.82,225.19,4989.0,209.526,210.1504,209.5166,209.8615,4989.0
2022-09-28 12:50:00,225.42,225.47,225.3,225.4,2993.0,210.0758,210.1224,209.964,210.0572,2993.0
2022-09-28 13:00:00,225.41,225.5,225.03,225.5,5623.0,210.0665,210.1504,209.7123,210.1504,5623.0
2022-09-28 13:10:00,225.55,225.88,225.52,225.88,6100.0,210.197,210.5045,210.169,210.5045,6100.0
2022-09-28 13:20:00,225.76,225.81,225.6,225.6,6450.0,210.3927,210.4393,210.2435,210.2435,6450.0
2022-09-28 13:30:00,225.59,225.65,225.23,225.65,5667.0,210.2342,210.2901,209.8987,210.2901,5667.0
2022-09-28 13:40:00,225.6,225.79,225.37,225.45,5315.0,210.2435,210.4206,210.0292,210.1038,5315.0
2022-09-28 13:50:00,225.38,225.38,225.07,225.21,3952.0,210.0385,210.0385,209.7496,209.8801,3952.0
2022-09-28 14:00:00,225.2,225.52,225.2,225.35,5773.0,209.8708,210.169,209.8708,210.0106,5773.0
2022-09-28 14:10:00,225.33,225.52,225.13,225.22,4068.0,209.9919,210.169,209.8055,209.8894,4068.0
2022-09-28 14:20:00,225.15,225.55,225.14,225.51,9302.0,209.8242,210.197,209.8149,210.1597,9302.0
2022-09-28 14:30:00,225.51,225.93,225.47,225.93,4987.0,210.1597,210.5511,210.1224,210.5511,4987.0
2022-09-28 14:40:00,225.82,225.86,225.55,225.86,2883.0,210.4486,210.4859,210.197,210.4859,2883.0
2022-09-28 14:50:00,225.9,226.1,225.75,225.8,5685.0,210.5231,210.7095,210.3833,210.4299,5685.0
2022-09-28 15:00:00,225.82,226.72,225.82,226.61,9554.0,210.4486,211.2873,210.4486,211.1848,9554.0
2022-09-28 15:10:00,226.6,226.76,226.58,226.64,7817.0,211.1755,211.3246,211.1568,211.2128,7817.0
2022-09-28 15:20:00,226.58,226.87,226.38,226.44,11233.0,211.1568,211.4271,210.9705,211.0264,11233.0
2022-09-28 15:30:00,226.45,226.99,226.45,226.91,17228.0,211.0357,211.5389,211.0357,211.4644,17228.0
2022-09-28 15:40:00,226.89,227.54,226.88,227.35,28169.0,211.4457,212.0515,211.4364,211.8744,28169.0
2022-09-28 15:50:00,227.2,227.27,226.15,226.38,89497.0,211.7346,211.7999,210.7561,210.9705,89497.0
2022-09-29 09:30:00,225.99,226.94,225.59,226.02,16937.0,210.607,211.4923,210.2342,210.635,16937.0
2022-09-29 09:40:00,225.83,226.47,225.12,225.25,6136.0,210.4579,211.0543,209.7962,209.9174,6136.0
2022-09-29 09:50:00,225.0,225.4,224.37,224.4,6818.0,209.6844,210.0572,209.0973,209.1252,6818.0
2022-09-29 10:00:00,224.22,224.27,223.85,224.0,9901.0,208.9575,209.0041,208.6127,208.7525,9901.0
2022-09-29 10:10:00,223.87,224.1,223.55,223.75,15947.0,208.6313,208.8457,208.3331,208.5195,15947.0
2022-09-29 10:20:00,223.79,223.88,223.23,223.46,5165.0,208.5568,208.6406,208.0349,208.2492,5165.0
2022-09-29 10:30:00,223.32,223.65,223.29,223.44,6464.0,208.1187,208.4263,208.0908,208.2306,6464.0
2022-09-29 10:40:00,223.32,223.43,223.24,223.4,3894.0,208.1187,208.2213,208.0442,208.1933,3894.0
2022-09-29 10:50:00,223.42,223.84,223.3,223.83,28650.0,208.2119,208.6034,208.1001,208.594,28650.0
2022-09-29 11:00:00,223.74,225.06,223.66,224.98,6162.0,208.5102,209.7403,208.4356,209.6658,6162.0
2022-09-29 11:10:00,224.97,224.97,224.51,224.56,9251.0,209.6564,209.6564,209.2277,209.2743,9251.0
2022-09-29 11:20:00,224.55,224.55,223.86,224.4,7085.0,209.265,209.265,208.622,209.1252,7085.0
2022-09-29 11:30:00,224.42,224.42,223.66,223.96,6602.0,209.1439,209.1439,208.4356,208.7152,6602.0
2022-09-29 11:40:00,223.83,224.24,223.64,224.19,4232.0,208.594,208.9761,208.417,208.9295,4232.0
2022-09-29 11:50:00,224.3,224.84,224.18,224.47,8554.0,209.032,209.5353,208.9202,209.1905,8554.0
2022-09-29 12:00:00,224.35,224.41,224.13,224.37,5860.0,209.0786,209.1346,208.8736,209.0973,5860.0
2022-09-29 12:10:00,224.31,224.32,223.76,223.81,5627.0,209.0414,209.0507,208.5288,208.5754,5627.0
2022-09-29 12:20:00,223.83,223.94,223.36,223.36,10391.0,208.594,208.6965,208.156,208.156,10391.0
2022-09-29 12:30:00,223.37,223.65,223.36,223.45,5962.0,208.1653,208.4263,208.156,208.2399,5962.0
2022-09-29 12:40:00,223.38,223.65,223.26,223.54,5459.0,208.1747,208.4263,208.0628,208.3238,5459.0
2022-09-29 12:50:00,223.6,224.05,223.58,223.7,7148.0,208.3797,208.7991,208.361,208.4729,7148.0
2022-09-29 13:00:00,223.58,223.63,223.35,223.44,2628.0,208.361,208.4076,208.1467,208.2306,2628.0
2022-09-29 13:10:00,223.38,223.59,223.16,223.16,7088.0,208.1747,208.3704,207.9696,207.9696,7088.0
2022-09-29 13:20:00,223.16,223.64,223.1,223.41,3921.0,207.9696,208.417,207.9137,208.2026,3921.0
2022-09-29 13:30:00,223.38,223.88,223.35,223.75,5227.0,208.1747,208.6406,208.1467,208.5195,5227.0
2022-09-29 13:40:00,223.75,223.83,223.44,223.53,6542.0,208.5195,208.594,208.2306,208.3145,6542.0
2022-09-29 13:50:00,223.61,223.61,223.22,223.28,8294.0,208.389,208.389,208.0256,208.0815,8294.0
2022-09-29 14:00:00,223.29,223.35,222.97,223.23,7496.0,208.0908,208.1467,207.7926,208.0349,7496.0
2022-09-29 14:10:00,223.14,223.14,222.76,222.77,5107.0,207.951,207.951,207.5969,207.6062,5107.0
2022-09-29 14:20:00,222.76,223.38,222.76,223.34,10500.0,207.5969,208.1747,207.5969,208.1374,10500.0
2022-09-29 14:30:00,223.36,223.55,223.1,223.23,9736.0,208.156,208.3331,207.9137,208.0349,9736.0
2022-09-29 14:40:00,223.3,223.42,223.09,223.09,6971.0,208.1001,208.2119,207.9044,207.9044,6971.0
2022-09-29 14:50:00,223.08,223.08,222.52,222.55,7134.0,207.8951,207.8951,207.3732,207.4012,7134.0
2022-09-29 15:00:00,222.49,222.8,222.4,222.59,8037.0,207.3452,207.6341,207.2614,207.4384,8037.0
2022-09-29 15:10:00,222.53,223.15,222.51,223.13,7292.0,207.3825,207.9603,207.3639,207.9417,7292.0
2022-09-29 15:20:00,223.17,223.43,222.99,223.13,8545.0,207.979,208.2213,207.8112,207.9417,8545.0
2022-09-29 15:30:00,223.21,224.27,223.2,224.12,17574.0,208.0162,209.0041,208.0069,208.8643,17574.0
2022-09-29 15:40:00,224.15,224.21,223.69,223.86,28765.0,208.8923,208.9482,208.4636,208.622,28765.0
2022-09-29 15:50:00,223.88,224.15,223.67,223.8,77887.0,208.6406,208.8923,208.4449,208.5661,77887.0
2022-09-30 09:30:00,224.13,224.67,221.38,221.41,16891.0,208.8736,209.3769,206.3108,206.3388,16891.0
2022-09-30 09:40:00,221.26,222.36,221.12,221.6,14047.0,206.199,207.2241,206.0685,206.5158,14047.0
2022-09-30 09:50:00,221.73,223.17,221.7,223.17,5946.0,206.637,207.979,206.609,207.979,5946.0
2022-09-30 10:00:00,223.2,223.33,222.09,222.41,7939.0,208.0069,208.1281,206.9725,207.2707,7939.0
2022-09-30 10:10:00,222.28,222.63,221.56,222.21,6257.0,207.1495,207.4757,206.4785,207.0843,6257.0
2022-09-30 10:20:00,222.11,222.7,222.07,222.5,4659.0,206.9911,207.541,206.9538,207.3546,4659.0
2022-09-30 10:30:00,222.68,223.62,222.67,223.62,7620.0,207.5223,208.3983,207.513,208.3983,7620.0
2022-09-30 10:40:00,223.59,223.6,223.19,223.31,9592.0,208.3704,208.3797,207.9976,208.1094,9592.0
2022-09-30 10:50:00,223.33,223.58,223.02,223.02,5773.0,208.1281,208.361,207.8392,207.8392,5773.0
2022-09-30 11:00:00,223.09,223.35,222.93,223.28,9061.0,207.9044,208.1467,207.7553,208.0815,9061.0
2022-09-30 11:10:00,223.25,223.75,223.15,223.44,14898.0,208.0535,208.5195,207.9603,208.2306,14898.0
2022-09-30 11:20:00,223.54,223.79,223.26,223.54,7086.0,208.3238,208.5568,208.0628,208.3238,7086.0
2022-09-30 11:30:00,223.5,224.01,223.48,224.01,10758.0,208.2865,208.7618,208.2679,208.7618,10758.0
2022-09-30 11:40:00,224.07,224.07,223.04,223.19,9462.0,208.8177,208.8177,207.8578,207.9976,9462.0
2022-09-30 11:50:00,222.99,223.0,222.56,222.85,7563.0,207.8112,207.8205,207.4105,207.6807,7563.0
2022-09-30 12:00:00,222.92,222.93,222.4,222.48,6406.0,207.746,207.7553,207.2614,207.3359,6406.0
2022-09-30 12:10:00,222.48,222.79,222.42,222.68,5638.0,207.3359,207.6248,207.28,207.5223,5638.0
2022-09-30 12:20:00,222.77,223.21,222.7,223.07,9026.0,207.6062,208.0162,207.541,207.8858,9026.0
2022-09-30 12:30:00,223.07,223.25,223.07,223.21,4143.0,207.8858,208.0535,207.8858,208.0162,4143.0
2022-09-30 12:40:00,223.27,223.34,223.01,223.01,6037.0,208.0722,208.1374,207.8298,207.8298,6037.0
2022-09-30 12:50:00,223.08,223.08,222.81,222.94,2822.0,207.8951,207.8951,207.6435,207.7646,2822.0
2022-09-30 13:00:00,222.88,222.88,222.55,222.68,3100.0,207.7087,207.7087,207.4012,207.5223,3100.0
2022-09-30 13:10:00,222.6,222.77,222.36,222.61,4609.0,207.4478,207.6062,207.2241,207.4571,4609.0
2022-09-30 13:20:00,222.62,222.81,222.55,222.77,6460.0,207.4664,207.6435,207.4012,207.6062,6460.0
2022-09-30 13:30:00,222.97,223.02,222.59,222.92,10653.0,207.7926,207.8392,207.4384,207.746,10653.0
2022-09-30 13:40:00,222.86,223.01,222.74,222.74,6627.0,207.6901,207.8298,207.5782,207.5782,6627.0
2022-09-30 13:50:00,222.82,223.18,222.79,222.94,11439.0,207.6528,207.9883,207.6248,207.7646,11439.0
2022-09-30 14:00:00,222.95,223.18,222.69,222.9,10757.0,207.7739,207.9883,207.5316,207.7273,10757.0
2022-09-30 14:10:00,223.05,223.47,223.03,223.18,13261.0,207.8671,208.2585,207.8485,207.9883,13261.0
2022-09-30 14:20:00,223.23,223.25,222.63,222.67,10627.0,208.0349,208.0535,207.4757,207.513,10627.0
2022-09-30 14:30:00,222.71,222.8,222.27,222.36,9950.0,207.5503,207.6341,207.1402,207.2241,9950.0
2022-09-30 14:40:00,222.42,222.42,221.78,222.08,13031.0,207.28,207.28,206.6836,206.9632,13031.0
2022-09-30 14:50:00,222.07,222.66,221.84,221.89,37263.0,206.9538,207.5037,206.7395,206.7861,37263.0
2022-09-30 15:00:00,221.86,222.74,221.84,222.34,17381.0,206.7581,207.5782,206.7395,207.2055,17381.0
2022-09-30 15:10:00,222.4,222.68,222.04,222.35,26238.0,207.2614,207.5223,206.9259,207.2148,26238.0
2022-09-30 15:20:00,222.34,222.55,222.0,222.36,21579.0,207.2055,207.4012,206.8886,207.2241,21579.0
2022-09-30 15:30:00,222.46,222.79,221.8,222.01,30439.0,207.3173,207.6248,206.7022,206.8979,30439.0
2022-09-30 15:40:00,221.92,222.2,221.85,222.04,36265.0,206.814,207.075,206.7488,206.9259,36265.0
2022-09-30 15:50:00,222.02,222.04,220.12,220.53,198774.0,206.9072,206.9259,205.1366,205.5187,198774.0
2022-10-03 09:30:00,222.07,222.12,220.51,222.12,23600.0,206.9538,207.0004,205.5,207.0004,23600.0
2022-10-03 09:40:00,222.1,222.2,220.56,220.56,8556.0,206.9818,207.075,205.5466,205.5466,8556.0
2022-10-03 09:50:00,220.53,221.42,220.27,221.22,8977.0,205.5187,206.3481,205.2764,206.1617,8977.0
2022-10-03 10:00:00,221.34,222.95,221.34,222.95,7131.0,206.2735,207.7739,206.2735,207.7739,7131.0
2022-10-03 10:10:00,222.75,223.22,222.3,223.22,4426.0,207.5875,208.0256,207.1682,208.0256,4426.0
2022-10-03 10:20:00,223.33,223.5,222.41,222.43,5158.0,208.1281,208.2865,207.2707,207.2893,5158.0
2022-10-03 10:30:00,222.31,222.71,222.09,222.37,11096.0,207.1775,207.5503,206.9725,207.2334,11096.0
2022-10-03 10:40:00,222.3,222.7,222.1,222.67,8327.0,207.1682,207.541,206.9818,207.513,8327.0
2022-10-03 10:50:00,222.66,222.83,222.18,222.18,19299.0,207.5037,207.6621,207.0563,207.0563,19299.0
2022-10-03 11:00:00,222.32,222.94,222.2,222.89,12624.0,207.1868,207.7646,207.075,207.718,12624.0
2022-10-03 11:10:00,222.93,223.27,222.69,223.11,8046.0,207.7553,208.0722,207.5316,207.923,8046.0
2022-10-03 11:20:00,223.01,223.3,222.87,223.18,5710.0,207.8298,208.1001,207.6994,207.9883,5710.0
2022-10-03 11:30:00,223.1,223.6,222.5,222.5,14128.0,207.9137,208.3797,207.3546,207.3546,14128.0
2022-10-03 11:40:00,222.55,222.71,222.22,222.3,11660.0,207.4012,207.5503,207.0936,207.1682,11660.0
2022-10-03 11:50:00,222.33,222.4,221.83,221.88,9294.0,207.1961,207.2614,206.7302,206.7768,9294.0
2022-10-03 12:00:00,222.1,222.2,221.73,221.86,10854.0,206.9818,207.075,206.637,206.7581,10854.0
2022-10-03 12:10:00,221.92,222.3,221.85,222.07,17455.0,206.814,207.1682,206.7488,206.9538,17455.0
2022-10-03 12:20:00,222.03,222.27,221.79,221.79,10363.0,206.9166,207.1402,206.6929,206.6929,10363.0
2022-10-03 12:30:00,221.81,222.79,221.81,222.77,9598.0,206.7115,207.6248,206.7115,207.6062,9598.0
2022-10-03 12:40:00,222.72,223.09,222.66,222.84,4490.0,207.5596,207.9044,207.5037,207.6714,4490.0
2022-10-03 12:50:00,222.84,222.94,222.58,222.71,5316.0,207.6714,207.7646,207.4291,207.5503,5316.0
2022-10-03 13:00:00,222.76,223.17,222.74,223.17,6593.0,207.5969,207.979,207.5782,207.979,6593.0
2022-10-03 13:10:00,223.12,223.34,222.97,222.97,8156.0,207.9324,208.1374,207.7926,207.7926,8156.0
2022-10-03 13:20:00,222.95,223.53,222.66,222.71,9472.0,207.7739,208.3145,207.5037,207.5503,9472.0
2022-10-03 13:30:00,222.73,223.24,222.72,223.18,8666.0,207.5689,208.0442,207.5596,207.9883,8666.0
2022-10-03 13:40:00,223.14,223.53,223.14,223.29,16732.0,207.951,208.3145,207.951,208.0908,16732.0
2022-10-03 13:50:00,223.36,223.36,223.09,223.21,19350.0,208.156,208.156,207.9044,208.0162,19350.0
2022-10-03 14:00:00,223.26,223.52,223.11,223.34,19057.0,208.0628,208.3051,207.923,208.1374,19057.0
2022-10-03 14:10:00,223.47,223.73,223.34,223.55,37678.0,208.2585,208.5008,208.1374,208.3331,37678.0
2022-10-03 14:20:00,223.48,223.66,223.24,223.66,36058.0,208.2679,208.4356,208.0442,208.4356,36058.0
2022-10-03 14:30:00,223.68,223.96,223.52,223.8,15577.0,208.4542,208.7152,208.3051,208.5661,15577.0
2022-10-03 14:40:00,223.79,224.22,223.77,224.05,15529.0,208.5568,208.9575,208.5381,208.7991,15529.0
2022-10-03 14:50:00,224.1,224.49,224.06,224.35,6738.0,208.8457,209.2091,208.8084,209.0786,6738.0
2022-10-03 15:00:00,224.4,224.66,224.2,224.55,11748.0,209.1252,209.3675,208.9388,209.265,11748.0
2022-10-03 15:10:00,224.55,224.75,224.18,224.66,12994.0,209.265,209.4514,208.9202,209.3675,12994.0
2022-10-03 15:20:00,224.65,225.0,224.51,224.94,23569.0,209.3582,209.6844,209.2277,209.6285,23569.0
2022-10-03 15:30:00,224.9,224.9,224.56,224.83,17459.0,209.5912,209.5912,209.2743,209.526,17459.0
2022-10-03 15:40:00,224.83,225.27,224.72,224.79,32884.0,209.526,209.936,209.4235,209.4887,32884.0
2022-10-03 15:50:00,224.75,224.91,224.36,224.57,74947.0,209.4514,209.6005,209.088,209.2837,74947.0
2022-10-04 09:30:00,225.32,226.2,224.32,225.8,19840.0,209.9826,210.8027,209.0507,210.4299,19840.0
2022-10-04 09:40:00,225.99,226.93,225.9,226.93,15355.0,210.607,211.483,210.5231,211.483,15355.0
2022-10-04 09:50:00,226.72,227.66,226.5,227.58,10537.0,211.2873,212.1633,211.0823,212.0888,10537.0
2022-10-04 10:00:00,227.8,228.22,227.18,227.35,9582.0,212.2938,212.6852,211.716,211.8744,9582.0
2022-10-04 10:10:00,227.45,227.68,227.23,227.4,5127.0,211.9676,212.182,211.7626,211.921,5127.0
2022-10-04 10:20:00,227.4,227.4,226.76,227.22,6545.0,211.921,211.921,211.3246,211.7533,6545.0
2022-10-04 10:30:00,227.22,227.43,226.91,227.11,8051.0,211.7533,211.949,211.4644,211.6508,8051.0
2022-10-04 10:40:00,227.05,227.05,225.42,225.51,41824.0,211.5948,211.5948,210.0758,210.1597,41824.0
2022-10-04 10:50:00,225.45,225.89,224.78,225.66,33564.0,210.1038,210.5138,209.4794,210.2995,33564.0
2022-10-04 11:00:00,225.59,226.23,225.59,225.92,6853.0,210.2342,210.8307,210.2342,210.5418,6853.0
2022-10-04 11:10:00,225.76,225.88,225.29,225.38,39062.0,210.3927,210.5045,209.9547,210.0385,39062.0
2022-10-04 11:20:00,225.35,225.99,225.35,225.74,3687.0,210.0106,210.607,210.0106,210.374,3687.0
2022-10-04 11:30:00,225.9,226.03,225.38,225.45,4506.0,210.5231,210.6443,210.0385,210.1038,4506.0
2022-10-04 11:40:00,225.46,225.51,225.3,225.36,2401.0,210.1131,210.1597,209.964,210.0199,2401.0
2022-10-04 11:50:00,225.39,225.46,224.96,225.14,4430.0,210.0478,210.1131,209.6471,209.8149,4430.0
2022-10-04 12:00:00,225.14,225.24,225.08,225.19,3974.0,209.8149,209.9081,209.7589,209.8615,3974.0
2022-10-04 12:10:00,225.24,225.62,225.15,225.58,4105.0,209.9081,210.2622,209.8242,210.2249,4105.0
2022-10-04 12:20:00,225.53,225.9,225.4,225.85,3528.0,210.1783,210.5231,210.0572,210.4765,3528.0
2022-10-04 12:30:00,225.86,226.18,225.79,226.13,2900.0,210.4859,210.7841,210.4206,210.7375,2900.0
2022-10-04 12:40:00,226.17,226.17,225.59,225.61,4600.0,210.7747,210.7747,210.2342,210.2529,4600.0
2022-10-04 12:50:00,225.6,225.6,225.28,225.59,9663.0,210.2435,210.2435,209.9453,210.2342,9663.0
2022-10-04 13:00:00,225.62,225.81,225.37,225.45,9782.0,210.2622,210.4393,210.0292,210.1038,9782.0
2022-10-04 13:10:00,225.51,225.58,225.1,225.1,2190.0,210.1597,210.2249,209.7776,209.7776,2190.0
2022-10-04 13:20:00,224.99,225.3,224.88,225.26,5140.0,209.6751,209.964,209.5726,209.9267,5140.0
2022-10-04 13:30:00,225.31,225.5,225.14,225.18,3749.0,209.9733,210.1504,209.8149,209.8521,3749.0
2022-10-04 13:40:00,225.11,225.37,225.11,225.31,5226.0,209.7869,210.0292,209.7869,209.9733,5226.0
2022-10-04 13:50:00,225.17,225.78,225.07,225.59,5459.0,209.8428,210.4113,209.7496,210.2342,5459.0
2022-10-04 14:00:00,225.55,225.81,225.55,225.72,2249.0,210.197,210.4393,210.197,210.3554,2249.0
2022-10-04 14:10:00,225.67,225.74,225.37,225.37,2386.0,210.3088,210.374,210.0292,210.0292,2386.0
2022-10-04 14:20:00,225.14,225.37,225.09,225.1,6640.0,209.8149,210.0292,209.7683,209.7776,6640.0
2022-10-04 14:30:00,224.94,225.31,224.93,225.0,5208.0,209.6285,209.9733,209.6192,209.6844,5208.0
2022-10-04 14:40:00,225.07,225.61,225.01,225.53,6199.0,209.7496,210.2529,209.6937,210.1783,6199.0
2022-10-04 14:50:00,225.54,225.95,225.5,225.85,6155.0,210.1876,210.5697,210.1504,210.4765,6155.0
2022-10-04 15:00:00,225.81,225.96,225.48,225.48,10727.0,210.4393,210.579,210.1317,210.1317,10727.0
2022-10-04 15:10:00,225.4,225.4,224.96,225.13,8913.0,210.0572,210.0572,209.6471,209.8055,8913.0
2022-10-04 15:20:00,225.14,225.59,225.02,225.51,7161.0,209.8149,210.2342,209.703,210.1597,7161.0
2022-10-04 15:30:00,225.54,225.98,225.08,225.89,15091.0,210.1876,210.5977,209.7589,210.5138,15091.0
2022-10-04 15:40:00,225.97,226.04,225.54,225.58,27577.0,210.5884,210.6536,210.1876,210.2249,27577.0
2022-10-04 15:50:00,225.58,225.87,225.45,225.68,106713.0,210.2249,210.4952,210.1038,210.3181,106713.0
2022-10-05 09:30:00,225.33,225.75,224.9,225.38,14703.0,209.9919,210.3833,209.5912,210.0385,14703.0
2022-10-05 09:40:00,225.51,225.52,224.55,225.02,7582.0,210.1597,210.169,209.265,209.703,7582.0
2022-10-05 09:50:00,224.98,225.16,224.35,224.46,8815.0,209.6658,209.8335,209.0786,209.1811,8815.0
2022-10-05 10:00:00,224.09,224.1,223.11,223.11,8654.0,208.8363,208.8457,207.923,207.923,8654.0
2022-10-05 10:10:00,223.02,223.02,221.92,221.98,11927.0,207.8392,207.8392,206.814,206.87,11927.0
2022-10-05 10:20:00,221.93,222.52,221.92,222.29,14152.0,206.8234,207.3732,206.814,207.1589,14152.0
2022-10-05 10:30:00,222.22,223.12,222.22,223.0,9324.0,207.0936,207.9324,207.0936,207.8205,9324.0
2022-10-05 10:40:00,222.89,223.35,222.88,223.04,2904.0,207.718,208.1467,207.7087,207.8578,2904.0
2022-10-05 10:50:00,222.99,222.99,222.42,222.76,8418.0,207.8112,207.8112,207.28,207.5969,8418.0
2022-10-05 11:00:00,222.81,223.13,222.51,223.11,12425.0,207.6435,207.9417,207.3639,207.923,12425.0
2022-10-05 11:10:00,223.01,223.16,222.95,223.14,4446.0,207.8298,207.9696,207.7739,207.951,4446.0
2022-10-05 11:20:00,223.0,223.07,222.56,222.65,6405.0,207.8205,207.8858,207.4105,207.4944,6405.0
2022-10-05 11:30:00,222.7,223.49,222.7,223.47,15791.0,207.541,208.2772,207.541,208.2585,15791.0
2022-10-05 11:40:00,223.35,223.35,222.86,222.86,3309.0,208.1467,208.1467,207.6901,207.6901,3309.0
2022-10-05 11:50:00,222.91,223.4,222.91,223.21,5605.0,207.7367,208.1933,207.7367,208.0162,5605.0
2022-10-05 12:00:00,223.14,223.53,222.85,223.53,8409.0,207.951,208.3145,207.6807,208.3145,8409.0
2022-10-05 12:10:00,223.54,224.23,223.47,224.01,23134.0,208.3238,208.9668,208.2585,208.7618,23134.0
2022-10-05 12:20:00,224.03,224.2,223.72,223.84,6050.0,208.7804,208.9388,208.4915,208.6034,6050.0
2022-10-05 12:30:00,223.84,224.05,223.72,223.75,6064.0,208.6034,208.7991,208.4915,208.5195,6064.0
2022-10-05 12:40:00,223.77,224.45,223.74,224.45,5116.0,208.5381,209.1718,208.5102,209.1718,5116.0
2022-10-05 12:50:00,224.55,224.56,224.15,224.25,5151.0,209.265,209.2743,208.8923,208.9854,5151.0
2022-10-05 13:00:00,224.27,224.6,224.27,224.48,6226.0,209.0041,209.3116,209.0041,209.1998,6226.0
2022-10-05 13:10:00,224.49,224.84,224.35,224.84,5418.0,209.2091,209.5353,209.0786,209.5353,5418.0
2022-10-05 13:20:00,224.92,225.05,224.76,224.88,7394.0,209.6098,209.731,209.4607,209.5726,7394.0
2022-10-05 13:30:00,224.96,225.09,224.61,224.76,13632.0,209.6471,209.7683,209.3209,209.4607,13632.0
2022-10-05 13:40:00,224.69,225.22,224.61,225.16,11656.0,209.3955,209.8894,209.3209,209.8335,11656.0
2022-10-05 13:50:00,225.12,225.16,224.56,224.66,6043.0,209.7962,209.8335,209.2743,209.3675,6043.0
2022-10-05 14:00:00,224.68,224.87,224.6,224.85,3749.0,209.3862,209.5632,209.3116,209.5446,3749.0
2022-10-05 14:10:00,224.79,225.16,224.78,225.16,2995.0,209.4887,209.8335,209.4794,209.8335,2995.0
2022-10-05 14:20:00,225.14,225.3,225.11,225.11,8403.0,209.8149,209.964,209.7869,209.7869,8403.0
2022-10-05 14:30:00,225.11,225.11,224.71,225.1,6838.0,209.7869,209.7869,209.4141,209.7776,6838.0
2022-10-05 14:40:00,224.97,225.09,224.88,224.92,5819.0,209.6564,209.7683,209.5726,209.6098,5819.0
2022-10-05 14:50:00,225.0,225.29,224.89,225.19,10046.0,209.6844,209.9547,209.5819,209.8615,10046.0
2022-10-05 15:00:00,225.17,226.07,225.17,225.57,41252.0,209.8428,210.6816,209.8428,210.2156,41252.0
2022-10-05 15:10:00,225.67,226.67,225.25,226.61,31934.0,210.3088,211.2407,209.9174,211.1848,31934.0
2022-10-05 15:20:00,226.55,226.58,225.93,225.99,16830.0,211.1289,211.1568,210.5511,210.607,16830.0
2022-10-05 15:30:00,225.95,226.13,225.57,225.6,14094.0,210.5697,210.7375,210.2156,210.2435,14094.0
2022-10-05 15:40:00,225.59,225.64,225.27,225.47,14081.0,210.2342,210.2808,209.936,210.1224,14081.0
2022-10-05 15:50:00,225.32,225.36,224.78,225.11,48334.0,209.9826,210.0199,209.4794,209.7869,48334.0
2022-10-06 09:30:00,224.83,226.49,224.52,225.68,20358.0,209.526,211.073,209.2371,210.3181,20358.0
2022-10-06 09:40:00,225.81,226.04,225.29,225.52,12074.0,210.4393,210.6536,209.9547,210.169,12074.0
2022-10-06 09:50:00,225.38,226.0,224.78,224.89,8067.0,210.0385,210.6163,209.4794,209.5819,8067.0
2022-10-06 10:00:00,224.91,224.91,223.43,223.61,12881.0,209.6005,209.6005,208.2213,208.389,12881.0
2022-10-06 10:10:00,223.62,224.09,223.41,223.91,10729.0,208.3983,208.8363,208.2026,208.6686,10729.0
2022-10-06 10:20:00,223.98,224.47,223.86,223.95,11147.0,208.7338,209.1905,208.622,208.7059,11147.0
2022-10-06 10:30:00,224.03,224.03,223.56,223.72,7002.0,208.7804,208.7804,208.3424,208.4915,7002.0
2022-10-06 10:40:00,223.66,223.93,223.56,223.79,5358.0,208.4356,208.6872,208.3424,208.5568,5358.0
2022-10-06 10:50:00,223.92,224.21,223.67,224.21,9405.0,208.6779,208.9482,208.4449,208.9482,9405.0
2022-10-06 11:00:00,224.37,224.37,223.25,223.44,5818.0,209.0973,209.0973,208.0535,208.2306,5818.0
2022-10-06 11:10:00,223.43,223.66,223.04,223.66,6111.0,208.2213,208.4356,207.8578,208.4356,6111.0
2022-10-06 11:20:00,223.61,223.63,223.27,223.41,8140.0,208.389,208.4076,208.0722,208.2026,8140.0
2022-10-06 11:30:00,223.35,223.35,222.9,222.97,4445.0,208.1467,208.1467,207.7273,207.7926,4445.0
2022-10-06 11:40:00,223.03,223.15,222.84,223.03,11812.0,207.8485,207.9603,207.6714,207.8485,11812.0
2022-10-06 11:50:00,223.03,223.41,222.64,222.66,6668.0,207.8485,208.2026,207.485,207.5037,6668.0
2022-10-06 12:00:00,222.64,222.85,222.4,222.46,5930.0,207.485,207.6807,207.2614,207.3173,5930.0
2022-10-06 12:10:00,222.49,222.6,222.25,222.37,3408.0,207.3452,207.4478,207.1216,207.2334,3408.0
2022-10-06 12:20:00,222.36,222.71,222.31,222.66,3542.0,207.2241,207.5503,207.1775,207.5037,3542.0
2022-10-06 12:30:00,222.66,222.69,222.4,222.61,2615.0,207.5037,207.5316,207.2614,207.4571,2615.0
2022-10-06 12:40:00,222.7,222.88,222.48,222.77,4900.0,207.541,207.7087,207.3359,207.6062,4900.0
2022-10-06 12:50:00,222.77,222.85,222.45,222.63,3332.0,207.6062,207.6807,207.308,207.4757,3332.0
2022-10-06 13:00:00,222.64,222.66,222.15,222.17,3406.0,207.485,207.5037,207.0284,207.047,3406.0
2022-10-06 13:10:00,222.19,222.53,222.18,222.38,5877.0,207.0657,207.3825,207.0563,207.2427,5877.0
2022-10-06 13:20:00,222.34,222.5,222.06,222.24,4079.0,207.2055,207.3546,206.9445,207.1123,4079.0
2022-10-06 13:30:00,222.14,222.14,221.59,221.61,13351.0,207.0191,207.0191,206.5065,206.5251,13351.0
2022-10-06 13:40:00,221.6,221.72,221.46,221.55,5218.0,206.5158,206.6277,206.3854,206.4692,5218.0
2022-10-06 13:50:00,221.52,221.65,221.41,221.55,4026.0,206.4413,206.5624,206.3388,206.4692,4026.0
2022-10-06 14:00:00,221.46,221.46,220.85,220.94,6527.0,206.3854,206.3854,205.8169,205.9008,6527.0
2022-10-06 14:10:00,220.95,221.14,220.7,220.73,4788.0,205.9101,206.0871,205.6771,205.705,4788.0
2022-10-06 14:20:00,220.7,220.87,220.67,220.71,5399.0,205.6771,205.8355,205.6491,205.6864,5399.0
2022-10-06 14:30:00,220.77,220.95,220.62,220.82,5139.0,205.7423,205.9101,205.6025,205.7889,5139.0
2022-10-06 14:40:00,220.77,220.87,220.35,220.4,8451.0,205.7423,205.8355,205.3509,205.3975,8451.0
2022-10-06 14:50:00,220.4,220.66,220.2,220.31,12579.0,205.3975,205.6398,205.2111,205.3136,12579.0
2022-10-06 15:00:00,220.33,220.33,219.76,220.02,15827.0,205.3323,205.3323,204.8011,205.0434,15827.0
2022-10-06 15:10:00,220.02,220.44,219.76,220.34,19573.0,205.0434,205.4348,204.8011,205.3416,19573.0
2022-10-06 15:20:00,220.29,221.24,220.24,221.24,14421.0,205.295,206.1803,205.2484,206.1803,14421.0
2022-10-06 15:30:00,221.28,221.35,220.66,220.81,15820.0,206.2176,206.2828,205.6398,205.7796,15820.0
2022-10-06 15:40:00,220.78,221.12,220.67,220.8,17262.0,205.7516,206.0685,205.6491,205.7703,17262.0
2022-10-06 15:50:00,220.76,221.27,220.6,220.62,54894.0,205.733,206.2083,205.5839,205.6025,54894.0
2022-10-07 09:30:00,220.69,221.15,219.48,219.84,16721.0,205.6678,206.0965,204.5401,204.8756,16721.0
2022-10-07 09:40:00,220.04,220.11,219.2,219.33,4746.0,205.062,205.1273,204.2792,204.4003,4746.0
2022-10-07 09:50:00,219.73,220.07,219.4,219.5,4691.0,204.7731,205.09,204.4656,204.5588,4691.0
2022-10-07 10:00:00,219.37,219.76,219.17,219.64,4233.0,204.4376,204.8011,204.2512,204.6892,4233.0
2022-10-07 10:10:00,219.68,220.09,219.68,219.78,2579.0,204.7265,205.1086,204.7265,204.8197,2579.0
2022-10-07 10:20:00,219.99,220.57,219.99,220.25,4655.0,205.0154,205.5559,205.0154,205.2577,4655.0
2022-10-07 10:30:00,220.04,220.57,220.04,220.49,6211.0,205.062,205.5559,205.062,205.4814,6211.0
2022-10-07 10:40:00,220.54,221.0,220.54,220.8,9617.0,205.528,205.9567,205.528,205.7703,9617.0
2022-10-07 10:50:00,220.83,220.85,220.45,220.55,8967.0,205.7982,205.8169,205.4441,205.5373,8967.0
2022-10-07 11:00:00,220.58,220.69,220.24,220.68,4601.0,205.5653,205.6678,205.2484,205.6585,4601.0
2022-10-07 11:10:00,220.74,221.09,220.7,220.7,3880.0,205.7144,206.0405,205.6771,205.6771,3880.0
2022-10-07 11:20:00,220.63,220.86,220.31,220.86,9084.0,205.6119,205.8262,205.3136,205.8262,9084.0
2022-10-07 11:30:00,220.86,220.92,220.44,220.63,3928.0,205.8262,205.8821,205.4348,205.6119,3928.0
2022-10-07 11:40:00,220.6,220.87,220.41,220.61,9470.0,205.5839,205.8355,205.4068,205.5932,9470.0
2022-10-07 11:50:00,220.59,220.71,220.35,220.47,4373.0,205.5746,205.6864,205.3509,205.4627,4373.0
2022-10-07 12:00:00,220.35,220.57,220.29,220.57,6054.0,205.3509,205.5559,205.295,205.5559,6054.0
2022-10-07 12:10:00,220.67,220.89,220.57,220.68,9678.0,205.6491,205.8542,205.5559,205.6585,9678.0
2022-10-07 12:20:00,220.62,220.96,220.49,220.96,7922.0,205.6025,205.9194,205.4814,205.9194,7922.0
2022-10-07 12:30:00,220.84,221.56,220.7,221.44,7645.0,205.8076,206.4785,205.6771,206.3667,7645.0
2022-10-07 12:40:00,221.31,221.46,221.19,221.24,4409.0,206.2456,206.3854,206.1337,206.1803,4409.0
2022-10-07 12:50:00,221.23,221.26,221.0,221.13,5113.0,206.171,206.199,205.9567,206.0778,5113.0
2022-10-07 13:00:00,221.09,221.25,220.96,221.04,3122.0,206.0405,206.1897,205.9194,205.9939,3122.0
2022-10-07 13:10:00,221.0,221.29,220.92,221.29,4837.0,205.9567,206.2269,205.8821,206.2269,4837.0
2022-10-07 13:20:00,221.24,221.42,221.12,221.39,6249.0,206.1803,206.3481,206.0685,206.3201,6249.0
2022-10-07 13:30:00,221.39,221.39,220.9,221.0,6022.0,206.3201,206.3201,205.8635,205.9567,6022.0
2022-10-07 13:40:00,221.03,221.12,220.92,221.02,6550.0,205.9846,206.0685,205.8821,205.9753,6550.0
2022-10-07 13:50:00,221.02,221.2,220.82,220.96,4692.0,205.9753,206.1431,205.7889,205.9194,4692.0
2022-10-07 14:00:00,220.79,221.04,220.79,221.01,3418.0,205.761,205.9939,205.761,205.966,3418.0
2022-10-07 14:10:00,220.94,221.1,220.78,220.96,7497.0,205.9008,206.0499,205.7516,205.9194,7497.0
2022-10-07 14:20:00,220.97,221.02,220.54,220.62,13871.0,205.9287,205.9753,205.528,205.6025,13871.0
2022-10-07 14:30:00,220.58,220.58,220.36,220.39,9844.0,205.5653,205.5653,205.3602,205.3882,9844.0
2022-10-07 14:40:00,220.41,220.46,220.14,220.33,14331.0,205.4068,205.4534,205.1552,205.3323,14331.0
2022-10-07 14:50:00,220.36,220.67,220.26,220.66,9358.0,205.3602,205.6491,205.267,205.6398,9358.0
2022-10-07 15:00:00,220.74,221.15,220.65,220.72,9118.0,205.7144,206.0965,205.6305,205.6957,9118.0
2022-10-07 15:10:00,220.73,220.77,220.08,220.12,12491.0,205.705,205.7423,205.0993,205.1366,12491.0
2022-10-07 15:20:00,220.04,220.22,219.48,219.63,14482.0,205.062,205.2298,204.5401,204.6799,14482.0
2022-10-07 15:30:00,219.59,220.43,219.47,220.43,17882.0,204.6426,205.4255,204.5308,205.4255,17882.0
2022-10-07 15:40:00,220.41,220.74,220.24,220.29,16536.0,205.4068,205.7144,205.2484,205.295,16536.0
2022-10-07 15:50:00,220.34,220.85,220.19,220.52,56070.0,205.3416,205.8169,205.2018,205.5093,56070.0
2022-10-10 09:30:00,221.52,223.27,221.44,223.27,30775.0,206.4413,208.0722,206.3667,208.0722,30775.0
2022-10-10 09:40:00,223.27,223.66,222.88,223.38,6872.0,208.0722,208.4356,207.7087,208.1747,6872.0
2022-10-10 09:50:00,223.37,223.6,222.98,223.1,2744.0,208.1653,208.3797,207.8019,207.9137,2744.0
2022-10-10 10:00:00,223.06,223.3,222.88,222.88,5140.0,207.8764,208.1001,207.7087,207.7087,5140.0
2022-10-10 10:10:00,222.99,223.1,222.26,222.36,4515.0,207.8112,207.9137,207.1309,207.2241,4515.0
2022-10-10 10:20:00,222.36,223.68,222.31,223.6,6984.0,207.2241,208.4542,207.1775,208.3797,6984.0
2022-10-10 10:30:00,223.58,224.0,223.2,223.32,4128.0,208.361,208.7525,208.0069,208.1187,4128.0
2022-10-10 10:40:00,223.57,223.57,223.2,223.2,2600.0,208.3517,208.3517,208.0069,208.0069,2600.0
2022-10-10 10:50:00,223.21,223.54,223.08,223.3,5123.0,208.0162,208.3238,207.8951,208.1001,5123.0
2022-10-10 11:00:00,223.14,223.14,222.28,222.35,8868.0,207.951,207.951,207.1495,207.2148,8868.0
2022-10-10 11:10:00,222.26,223.0,222.25,222.67,4073.0,207.1309,207.8205,207.1216,207.513,4073.0
2022-10-10 11:20:00,222.5,222.77,222.46,222.66,2633.0,207.3546,207.6062,207.3173,207.5037,2633.0
2022-10-10 11:30:00,222.59,222.7,222.03,222.03,2901.0,207.4384,207.541,206.9166,206.9166,2901.0
2022-10-10 11:40:00,222.04,222.44,221.94,222.29,2701.0,206.9259,207.2986,206.8327,207.1589,2701.0
2022-10-10 11:50:00,222.33,222.79,222.33,222.53,2669.0,207.1961,207.6248,207.1961,207.3825,2669.0
2022-10-10 12:00:00,222.45,222.46,222.18,222.19,1696.0,207.308,207.3173,207.0563,207.0657,1696.0
2022-10-10 12:10:00,222.16,222.31,222.07,222.15,2200.0,207.0377,207.1775,206.9538,207.0284,2200.0
2022-10-10 12:20:00,222.03,222.06,221.65,221.8,6650.0,206.9166,206.9445,206.5624,206.7022,6650.0
2022-10-10 12:30:00,221.95,221.95,221.71,221.87,3290.0,206.842,206.842,206.6183,206.7674,3290.0
2022-10-10 12:40:00,221.94,222.1,221.83,221.83,2557.0,206.8327,206.9818,206.7302,206.7302,2557.0
2022-10-10 12:50:00,221.74,221.74,221.21,221.51,5461.0,206.6463,206.6463,206.1524,206.432,5461.0
2022-10-10 13:00:00,221.51,221.55,221.22,221.33,4135.0,206.432,206.4692,206.1617,206.2642,4135.0
2022-10-10 13:10:00,221.34,221.71,221.26,221.71,6476.0,206.2735,206.6183,206.199,206.6183,6476.0
2022-10-10 13:20:00,221.88,221.88,221.65,221.66,1296.0,206.7768,206.7768,206.5624,206.5717,1296.0
2022-10-10 13:30:00,221.6,221.9,221.55,221.8,2863.0,206.5158,206.7954,206.4692,206.7022,2863.0
2022-10-10 13:40:00,221.81,222.78,221.76,222.69,3288.0,206.7115,207.6155,206.6649,207.5316,3288.0
2022-10-10 13:50:00,222.6,222.76,222.6,222.65,3469.0,207.4478,207.5969,207.4478,207.4944,3469.0
2022-10-10 14:00:00,222.63,222.88,222.53,222.88,3937.0,207.4757,207.7087,207.3825,207.7087,3937.0
2022-10-10 14:10:00,222.93,223.05,222.75,222.96,5490.0,207.7553,207.8671,207.5875,207.7833,5490.0
2022-10-10 14:20:00,222.93,223.33,222.78,223.33,3424.0,207.7553,208.1281,207.6155,208.1281,3424.0
2022-10-10 14:30:00,223.31,223.6,223.22,223.6,3205.0,208.1094,208.3797,208.0256,208.3797,3205.0
2022-10-10 14:40:00,223.8,223.81,223.21,223.36,2655.0,208.5661,208.5754,208.0162,208.156,2655.0
2022-10-10 14:50:00,223.26,223.5,223.26,223.42,4257.0,208.0628,208.2865,208.0628,208.2119,4257.0
2022-10-10 15:00:00,223.38,223.53,223.2,223.48,5406.0,208.1747,208.3145,208.0069,208.2679,5406.0
2022-10-10 15:10:00,223.47,223.88,223.42,223.57,5835.0,208.2585,208.6406,208.2119,208.3517,5835.0
2022-10-10 15:20:00,223.84,224.24,223.61,223.65,13237.0,208.6034,208.9761,208.389,208.4263,13237.0
2022-10-10 15:30:00,223.69,223.91,223.38,223.79,9415.0,208.4636,208.6686,208.1747,208.5568,9415.0
2022-10-10 15:40:00,223.87,223.93,223.44,223.75,11045.0,208.6313,208.6872,208.2306,208.5195,11045.0
2022-10-10 15:50:00,223.75,223.97,223.51,223.65,46365.0,208.5195,208.7245,208.2958,208.4263,46365.0
2022-10-11 09:30:00,223.51,224.8,223.31,224.69,31187.0,208.2958,209.498,208.1094,209.3955,31187.0
2022-10-11 09:40:00,224.72,225.48,224.72,225.21,6279.0,209.4235,210.1317,209.4235,209.8801,6279.0
2022-10-11 09:50:00,225.13,225.13,224.64,224.99,4253.0,209.8055,209.8055,209.3489,209.6751,4253.0
2022-10-11 10:00:00,224.9,225.16,224.65,225.1,9687.0,209.5912,209.8335,209.3582,209.7776,9687.0
2022-10-11 10:10:00,225.1,225.4,224.9,225.34,3000.0,209.7776,210.0572,209.5912,210.0012,3000.0
2022-10-11 10:20:00,225.34,225.49,224.9,224.95,4586.0,210.0012,210.141,209.5912,209.6378,4586.0
2022-10-11 10:30:00,224.97,225.4,224.77,225.29,7906.0,209.6564,210.0572,209.47,209.9547,7906.0
2022-10-11 10:40:00,225.45,225.69,225.17,225.44,5915.0,210.1038,210.3274,209.8428,210.0944,5915.0
2022-10-11 10:50:00,225.47,225.71,225.37,225.39,7507.0,210.1224,210.3461,210.0292,210.0478,7507.0
2022-10-11 11:00:00,225.45,226.32,225.33,225.85,6093.0,210.1038,210.9145,209.9919,210.4765,6093.0
2022-10-11 11:10:00,225.82,225.96,225.55,225.77,5592.0,210.4486,210.579,210.197,210.402,5592.0
2022-10-11 11:20:00,225.56,225.86,225.56,225.84,4724.0,210.2063,210.4859,210.2063,210.4672,4724.0
2022-10-11 11:30:00,225.76,225.98,225.5,225.64,6168.0,210.3927,210.5977,210.1504,210.2808,6168.0
2022-10-11 11:40:00,225.74,226.15,225.58,226.13,5444.0,210.374,210.7561,210.2249,210.7375,5444.0
2022-10-11 11:50:00,226.02,226.35,225.97,226.26,4052.0,210.635,210.9425,210.5884,210.8586,4052.0
2022-10-11 12:00:00,226.29,226.43,226.08,226.43,3883.0,210.8866,211.0171,210.6909,211.0171,3883.0
2022-10-11 12:10:00,226.37,226.39,226.22,226.39,3203.0,210.9611,210.9798,210.8213,210.9798,3203.0
2022-10-11 12:20:00,226.43,226.71,226.15,226.33,4604.0,211.0171,211.278,210.7561,210.9239,4604.0
2022-10-11 12:30:00,226.28,226.35,226.13,226.24,3235.0,210.8773,210.9425,210.7375,210.84,3235.0
2022-10-11 12:40:00,226.19,226.48,226.19,226.43,1767.0,210.7934,211.0636,210.7934,211.0171,1767.0
2022-10-11 12:50:00,226.3,226.3,226.08,226.18,3723.0,210.8959,210.8959,210.6909,210.7841,3723.0
2022-10-11 13:00:00,226.2,226.4,226.05,226.13,3519.0,210.8027,210.9891,210.6629,210.7375,3519.0
2022-10-11 13:10:00,226.17,226.2,225.91,226.1,3582.0,210.7747,210.8027,210.5324,210.7095,3582.0
2022-10-11 13:20:00,226.07,226.43,226.0,226.07,4847.0,210.6816,211.0171,210.6163,210.6816,4847.0
2022-10-11 13:30:00,226.08,226.45,226.01,226.3,4090.0,210.6909,211.0357,210.6256,210.8959,4090.0
2022-10-11 13:40:00,226.28,226.65,226.25,226.35,4854.0,210.8773,211.2221,210.8493,210.9425,4854.0
2022-10-11 13:50:00,226.33,226.47,226.33,226.46,2335.0,210.9239,211.0543,210.9239,211.045,2335.0
2022-10-11 14:00:00,226.47,226.56,226.16,226.19,3781.0,211.0543,211.1382,210.7654,210.7934,3781.0
2022-10-11 14:10:00,226.14,226.4,226.07,226.25,2762.0,210.7468,210.9891,210.6816,210.8493,2762.0
2022-10-11 14:20:00,226.2,226.58,226.2,226.46,4091.0,210.8027,211.1568,210.8027,211.045,4091.0
2022-10-11 14:30:00,226.48,226.74,226.47,226.58,4517.0,211.0636,211.306,211.0543,211.1568,4517.0
2022-10-11 14:40:00,226.66,226.66,225.96,226.07,4522.0,211.2314,211.2314,210.579,210.6816,4522.0
2022-10-11 14:50:00,225.97,226.1,225.24,225.3,7801.0,210.5884,210.7095,209.9081,209.964,7801.0
2022-10-11 15:00:00,225.3,225.39,224.75,224.75,7506.0,209.964,210.0478,209.4514,209.4514,7506.0
2022-10-11 15:10:00,224.94,225.17,224.62,225.16,11617.0,209.6285,209.8428,209.3303,209.8335,11617.0
2022-10-11 15:20:00,225.27,225.45,225.01,225.17,6546.0,209.936,210.1038,209.6937,209.8428,6546.0
2022-10-11 15:30:00,225.15,225.98,224.91,225.94,27537.0,209.8242,210.5977,209.6005,210.5604,27537.0
2022-10-11 15:40:00,225.86,225.96,225.47,225.87,33021.0,210.4859,210.579,210.1224,210.4952,33021.0
2022-10-11 15:50:00,225.87,225.87,225.29,225.45,73230.0,210.4952,210.4952,209.9547,210.1038,73230.0
2022-10-12 09:30:00,225.93,226.22,225.36,225.51,15233.0,210.5511,210.8213,210.0199,210.1597,15233.0
2022-10-12 09:40:00,225.49,226.77,225.49,226.37,22150.0,210.141,211.3339,210.141,210.9611,22150.0
2022-10-12 09:50:00,226.3,226.91,225.91,226.86,12840.0,210.8959,211.4644,210.5324,211.4178,12840.0
2022-10-12 10:00:00,226.79,227.03,226.69,227.0,7785.0,211.3525,211.5762,211.2594,211.5483,7785.0
2022-10-12 10:10:00,227.06,227.14,226.59,226.79,5345.0,211.6042,211.6787,211.1662,211.3525,5345.0
2022-10-12 10:20:00,226.74,227.36,226.46,227.04,8670.0,211.306,211.8837,211.045,211.5855,8670.0
2022-10-12 10:30:00,226.84,227.3,226.76,226.76,7958.0,211.3991,211.8278,211.3246,211.3246,7958.0
2022-10-12 10:40:00,226.62,227.29,226.55,227.23,11430.0,211.1941,211.8185,211.1289,211.7626,11430.0
2022-10-12 10:50:00,227.27,227.39,226.72,226.72,16005.0,211.7999,211.9117,211.2873,211.2873,16005.0
2022-10-12 11:00:00,226.71,227.0,226.6,226.78,6871.0,211.278,211.5483,211.1755,211.3432,6871.0
2022-10-12 11:10:00,226.81,227.23,226.81,227.19,11027.0,211.3712,211.7626,211.3712,211.7253,11027.0
2022-10-12 11:20:00,227.13,227.17,226.9,226.97,9155.0,211.6694,211.7067,211.4551,211.5203,9155.0
2022-10-12 11:30:00,226.93,227.11,226.54,226.55,9232.0,211.483,211.6508,211.1196,211.1289,9232.0
2022-10-12 11:40:00,226.48,226.99,226.47,226.81,4734.0,211.0636,211.5389,211.0543,211.3712,4734.0
2022-10-12 11:50:00,226.81,226.91,226.18,226.41,8513.0,211.3712,211.4644,210.7841,210.9984,8513.0
2022-10-12 12:00:00,226.42,226.88,226.42,226.61,5451.0,211.0077,211.4364,211.0077,211.1848,5451.0
2022-10-12 12:10:00,226.63,226.63,226.26,226.59,4225.0,211.2034,211.2034,210.8586,211.1662,4225.0
2022-10-12 12:20:00,226.65,226.65,226.17,226.25,4687.0,211.2221,211.2221,210.7747,210.8493,4687.0
2022-10-12 12:30:00,226.2,226.56,226.03,226.05,6154.0,210.8027,211.1382,210.6443,210.6629,6154.0
2022-10-12 12:40:00,225.94,225.96,225.58,225.78,7610.0,210.5604,210.579,210.2249,210.4113,7610.0
2022-10-12 12:50:00,225.71,225.79,225.29,225.79,6812.0,210.3461,210.4206,209.9547,210.4206,6812.0
2022-10-12 13:00:00,225.84,225.95,225.4,225.47,4446.0,210.4672,210.5697,210.0572,210.1224,4446.0
2022-10-12 13:10:00,225.45,225.6,225.37,225.51,4177.0,210.1038,210.2435,210.0292,210.1597,4177.0
2022-10-12 13:20:00,225.51,225.61,225.34,225.55,5969.0,210.1597,210.2529,210.0012,210.197,5969.0
2022-10-12 13:30:00,225.54,225.55,225.05,225.18,7394.0,210.1876,210.197,209.731,209.8521,7394.0
2022-10-12 13:40:00,225.16,225.25,224.99,225.06,5615.0,209.8335,209.9174,209.6751,209.7403,5615.0
2022-10-12 13:50:00,225.07,225.44,224.97,225.44,7656.0,209.7496,210.0944,209.6564,210.0944,7656.0
2022-10-12 14:00:00,225.57,225.58,225.07,225.13,7834.0,210.2156,210.2249,209.7496,209.8055,7834.0
2022-10-12 14:10:00,225.09,225.65,225.0,225.4,10486.0,209.7683,210.2901,209.6844,210.0572,10486.0
2022-10-12 14:20:00,225.49,225.87,225.23,225.85,6234.0,210.141,210.4952,209.8987,210.4765,6234.0
2022-10-12 14:30:00,225.8,225.92,225.45,225.55,9174.0,210.4299,210.5418,210.1038,210.197,9174.0
2022-10-12 14:40:00,225.54,225.67,225.32,225.32,9692.0,210.1876,210.3088,209.9826,209.9826,9692.0
2022-10-12 14:50:00,225.26,225.26,224.93,225.08,9886.0,209.9267,209.9267,209.6192,209.7589,9886.0
2022-10-12 15:00:00,225.09,225.14,224.75,225.02,12206.0,209.7683,209.8149,209.4514,209.703,12206.0
2022-10-12 15:10:00,225.11,225.36,224.91,224.92,5328.0,209.7869,210.0199,209.6005,209.6098,5328.0
2022-10-12 15:20:00,224.93,225.03,224.59,224.61,14022.0,209.6192,209.7123,209.3023,209.3209,14022.0
2022-10-12 15:30:00,224.62,225.06,224.6,224.75,14445.0,209.3303,209.7403,209.3116,209.4514,14445.0
2022-10-12 15:40:00,224.77,225.19,224.75,224.96,18512.0,209.47,209.8615,209.4514,209.6471,18512.0
2022-10-12 15:50:00,224.9,224.9,224.47,224.54,94151.0,209.5912,209.5912,209.1905,209.2557,94151.0
2022-10-13 09:30:00,222.23,223.64,221.04,223.4,25269.0,207.1029,208.417,205.9939,208.1933,25269.0
2022-10-13 09:40:00,223.37,223.88,223.37,223.45,10174.0,208.1653,208.6406,208.1653,208.2399,10174.0
2022-10-13 09:50:00,223.59,223.97,223.19,223.33,5407.0,208.3704,208.7245,207.9976,208.1281,5407.0
2022-10-13 10:00:00,223.48,224.77,223.13,223.75,18020.0,208.2679,209.47,207.9417,208.5195,18020.0
2022-10-13 10:10:00,223.83,223.91,222.59,222.66,8105.0,208.594,208.6686,207.4384,207.5037,8105.0
2022-10-13 10:20:00,222.69,223.09,222.54,222.8,10744.0,207.5316,207.9044,207.3918,207.6341,10744.0
2022-10-13 10:30:00,222.96,223.49,222.95,223.19,7276.0,207.7833,208.2772,207.7739,207.9976,7276.0
2022-10-13 10:40:00,223.12,223.54,222.89,223.08,8932.0,207.9324,208.3238,207.718,207.8951,8932.0
2022-10-13 10:50:00,223.0,223.22,222.52,223.01,14882.0,207.8205,208.0256,207.3732,207.8298,14882.0
2022-10-13 11:00:00,222.91,223.23,222.72,223.22,7026.0,207.7367,208.0349,207.5596,208.0256,7026.0
2022-10-13 11:10:00,223.11,224.55,223.02,223.98,9350.0,207.923,209.265,207.8392,208.7338,9350.0
2022-10-13 11:20:00,224.25,225.88,224.25,225.7,9556.0,208.9854,210.5045,208.9854,210.3367,9556.0
2022-10-13 11:30:00,225.8,227.09,225.61,226.79,13506.0,210.4299,211.6321,210.2529,211.3525,13506.0
2022-10-13 11:40:00,226.76,227.55,226.08,226.08,8793.0,211.3246,212.0608,210.6909,210.6909,8793.0
2022-10-13 11:50:00,226.0,226.6,225.93,226.5,6439.0,210.6163,211.1755,210.5511,211.0823,6439.0
2022-10-13 12:00:00,226.66,227.02,226.56,227.02,3904.0,211.2314,211.5669,211.1382,211.5669,3904.0
2022-10-13 12:10:00,226.82,226.82,226.43,226.68,4899.0,211.3805,211.3805,211.0171,211.25,4899.0
2022-10-13 12:20:00,226.69,226.95,226.41,226.61,4093.0,211.2594,211.5017,210.9984,211.1848,4093.0
2022-10-13 12:30:00,226.61,226.82,226.49,226.53,2907.0,211.1848,211.3805,211.073,211.1102,2907.0
2022-10-13 12:40:00,226.71,227.33,226.71,227.33,4969.0,211.278,211.8558,211.278,211.8558,4969.0
2022-10-13 12:50:00,227.35,227.48,227.03,227.24,2907.0,211.8744,211.9956,211.5762,211.7719,2907.0
2022-10-13 13:00:00,227.2,227.55,227.18,227.4,4203.0,211.7346,212.0608,211.716,211.921,4203.0
2022-10-13 13:10:00,227.39,227.49,227.17,227.35,3277.0,211.9117,212.0049,211.7067,211.8744,3277.0
2022-10-13 13:20:00,227.39,228.0,227.29,227.83,5376.0,211.9117,212.4802,211.8185,212.3218,5376.0
2022-10-13 13:30:00,227.81,228.23,227.81,227.92,5459.0,212.3031,212.6945,212.3031,212.4056,5459.0
2022-10-13 13:40:00,227.81,228.15,227.73,228.15,4594.0,212.3031,212.62,212.2286,212.62,4594.0
2022-10-13 13:50:00,228.12,228.24,227.96,228.01,2640.0,212.592,212.7038,212.4429,212.4895,2640.0
2022-10-13 14:00:00,227.95,228.15,227.75,227.85,4987.0,212.4336,212.62,212.2472,212.3404,4987.0
2022-10-13 14:10:00,227.76,227.95,227.53,227.84,5539.0,212.2565,212.4336,212.0422,212.3311,5539.0
2022-10-13 14:20:00,227.87,227.96,227.43,227.5,6394.0,212.359,212.4429,211.949,212.0142,6394.0
2022-10-13 14:30:00,227.62,227.96,227.5,227.85,5232.0,212.126,212.4429,212.0142,212.3404,5232.0
2022-10-13 14:40:00,227.88,228.19,227.72,228.06,5546.0,212.3684,212.6572,212.2192,212.5361,5546.0
2022-10-13 14:50:00,227.83,228.6,227.83,228.47,6916.0,212.3218,213.0393,212.3218,212.9182,6916.0
2022-10-13 15:00:00,228.46,228.72,228.3,228.72,5170.0,212.9089,213.1512,212.7598,213.1512,5170.0
2022-10-13 15:10:00,228.64,228.64,228.02,228.03,8108.0,213.0766,213.0766,212.4988,212.5081,8108.0
2022-10-13 15:20:00,228.06,228.25,227.36,227.48,9783.0,212.5361,212.7132,211.8837,211.9956,9783.0
2022-10-13 15:30:00,227.43,227.51,226.87,227.25,9357.0,211.949,212.0235,211.4271,211.7812,9357.0
2022-10-13 15:40:00,227.28,227.62,227.09,227.43,15112.0,211.8092,212.126,211.6321,211.949,15112.0
2022-10-13 15:50:00,227.4,228.11,227.11,227.81,57410.0,211.921,212.5827,211.6508,212.3031,57410.0
2022-10-14 09:30:00,228.32,228.32,226.83,227.77,15331.0,212.7784,212.7784,211.3898,212.2658,15331.0
2022-10-14 09:40:00,227.83,228.13,227.34,228.12,5397.0,212.3218,212.6013,211.8651,212.592,5397.0
2022-10-14 09:50:00,228.24,228.28,227.43,227.73,6063.0,212.7038,212.7411,211.949,212.2286,6063.0
2022-10-14 10:00:00,227.64,227.86,226.46,227.81,6593.0,212.1447,212.3497,211.045,212.3031,6593.0
2022-10-14 10:10:00,227.17,227.28,226.14,226.44,8541.0,211.7067,211.8092,210.7468,211.0264,8541.0
2022-10-14 10:20:00,226.43,226.43,225.25,226.17,12726.0,211.0171,211.0171,209.9174,210.7747,12726.0
2022-10-14 10:30:00,226.03,226.39,225.85,225.86,2508.0,210.6443,210.9798,210.4765,210.4859,2508.0
2022-10-14 10:40:00,226.14,226.25,225.07,225.08,7128.0,210.7468,210.8493,209.7496,209.7589,7128.0
2022-10-14 10:50:00,225.1,225.98,225.1,225.76,2401.0,209.7776,210.5977,209.7776,210.3927,2401.0
2022-10-14 11:00:00,225.75,226.17,225.33,225.43,9963.0,210.3833,210.7747,209.9919,210.0851,9963.0
2022-10-14 11:10:00,225.49,225.55,224.82,224.85,4364.0,210.141,210.197,209.5166,209.5446,4364.0
2022-10-14 11:20:00,224.91,225.5,224.82,225.44,8679.0,209.6005,210.1504,209.5166,210.0944,8679.0
2022-10-14 11:30:00,225.3,225.43,224.86,225.1,3982.0,209.964,210.0851,209.5539,209.7776,3982.0
2022-10-14 11:40:00,225.17,225.25,224.35,224.36,3089.0,209.8428,209.9174,209.0786,209.088,3089.0
2022-10-14 11:50:00,224.54,224.54,224.35,224.37,797.0,209.2557,209.2557,209.0786,209.0973,797.0
2022-10-14 12:00:00,224.31,224.69,223.92,223.95,3147.0,209.0414,209.3955,208.6779,208.7059,3147.0
2022-10-14 12:10:00,223.9,223.97,223.59,223.7,2415.0,208.6593,208.7245,208.3704,208.4729,2415.0
2022-10-14 12:20:00,223.63,223.63,222.95,223.12,4483.0,208.4076,208.4076,207.7739,207.9324,4483.0
2022-10-14 12:30:00,223.15,223.41,223.03,223.41,2578.0,207.9603,208.2026,207.8485,208.2026,2578.0
2022-10-14 12:40:00,223.55,223.89,223.47,223.48,4538.0,208.3331,208.6499,208.2585,208.2679,4538.0
2022-10-14 12:50:00,223.32,223.32,223.0,223.12,4922.0,208.1187,208.1187,207.8205,207.9324,4922.0
2022-10-14 13:00:00,223.11,223.47,223.08,223.31,2489.0,207.923,208.2585,207.8951,208.1094,2489.0
2022-10-14 13:10:00,223.34,223.43,223.13,223.37,2902.0,208.1374,208.2213,207.9417,208.1653,2902.0
2022-10-14 13:20:00,223.24,223.4,223.09,223.4,2480.0,208.0442,208.1933,207.9044,208.1933,2480.0
2022-10-14 13:30:00,223.36,223.53,223.2,223.42,2283.0,208.156,208.3145,208.0069,208.2119,2283.0
2022-10-14 13:40:00,223.45,223.81,223.42,223.81,1871.0,208.2399,208.5754,208.2119,208.5754,1871.0
2022-10-14 13:50:00,223.67,223.72,223.49,223.72,2977.0,208.4449,208.4915,208.2772,208.4915,2977.0
2022-10-14 14:00:00,223.7,223.7,223.25,223.26,13029.0,208.4729,208.4729,208.0535,208.0628,13029.0
2022-10-14 14:10:00,223.17,223.23,222.89,222.98,2306.0,207.979,208.0349,207.718,207.8019,2306.0
2022-10-14 14:20:00,223.06,223.15,222.89,222.98,3031.0,207.8764,207.9603,207.718,207.8019,3031.0
2022-10-14 14:30:00,222.89,223.11,222.71,222.84,3848.0,207.718,207.923,207.5503,207.6714,3848.0
2022-10-14 14:40:00,222.87,222.87,222.39,222.48,8505.0,207.6994,207.6994,207.2521,207.3359,8505.0
2022-10-14 14:50:00,222.42,222.55,222.29,222.41,8158.0,207.28,207.4012,207.1589,207.2707,8158.0
2022-10-14 15:00:00,222.52,222.94,222.47,222.48,17232.0,207.3732,207.7646,207.3266,207.3359,17232.0
2022-10-14 15:10:00,222.41,222.41,221.77,222.17,12199.0,207.2707,207.2707,206.6743,207.047,12199.0
2022-10-14 15:20:00,222.15,223.35,221.99,223.35,68728.0,207.0284,208.1467,206.8793,208.1467,68728.0
2022-10-14 15:30:00,223.25,223.76,223.02,223.39,17317.0,208.0535,208.5288,207.8392,208.184,17317.0
2022-10-14 15:40:00,223.36,223.44,222.92,223.17,20172.0,208.156,208.2306,207.746,207.979,20172.0
2022-10-14 15:50:00,223.24,223.32,222.4,222.75,91869.0,208.0442,208.1187,207.2614,207.5875,91869.0
2022-10-17 09:30:00,224.16,225.37,224.16,224.49,13870.0,208.9016,210.0292,208.9016,209.2091,13870.0
2022-10-17 09:40:00,224.61,225.09,224.61,224.93,5184.0,209.3209,209.7683,209.3209,209.6192,5184.0
2022-10-17 09:50:00,224.82,224.85,224.34,224.55,9748.0,209.5166,209.5446,209.0693,209.265,9748.0
2022-10-17 10:00:00,224.54,225.02,224.46,224.94,8553.0,209.2557,209.703,209.1811,209.6285,8553.0
2022-10-17 10:10:00,224.9,225.9,224.89,225.74,10536.0,209.5912,210.5231,209.5819,210.374,10536.0
2022-10-17 10:20:00,225.73,225.91,225.1,225.31,5921.0,210.3647,210.5324,209.7776,209.9733,5921.0
2022-10-17 10:30:00,225.23,225.31,224.8,224.95,4997.0,209.8987,209.9733,209.498,209.6378,4997.0
2022-10-17 10:40:00,224.93,225.41,224.86,225.17,5008.0,209.6192,210.0665,209.5539,209.8428,5008.0
2022-10-17 10:50:00,225.15,225.21,224.46,225.21,13184.0,209.8242,209.8801,209.1811,209.8801,13184.0
2022-10-17 11:00:00,225.0,225.1,224.88,224.88,4105.0,209.6844,209.7776,209.5726,209.5726,4105.0
2022-10-17 11:10:00,224.86,224.97,224.25,224.54,2936.0,209.5539,209.6564,208.9854,209.2557,2936.0
2022-10-17 11:20:00,224.4,224.84,224.4,224.69,6445.0,209.1252,209.5353,209.1252,209.3955,6445.0
2022-10-17 11:30:00,224.76,224.77,224.28,224.35,3201.0,209.4607,209.47,209.0134,209.0786,3201.0
2022-10-17 11:40:00,224.28,224.28,224.0,224.0,1599.0,209.0134,209.0134,208.7525,208.7525,1599.0
2022-10-17 11:50:00,224.08,224.4,224.02,224.31,2369.0,208.827,209.1252,208.7711,209.0414,2369.0
2022-10-17 12:00:00,224.65,224.82,224.52,224.82,2837.0,209.3582,209.5166,209.2371,209.5166,2837.0
2022-10-17 12:10:00,224.72,224.81,224.56,224.56,12050.0,209.4235,209.5073,209.2743,209.2743,12050.0
2022-10-17 12:20:00,224.69,224.89,224.5,224.78,6092.0,209.3955,209.5819,209.2184,209.4794,6092.0
2022-10-17 12:30:00,224.9,225.16,224.67,224.68,6102.0,209.5912,209.8335,209.3769,209.3862,6102.0
2022-10-17 12:40:00,224.61,224.61,224.24,224.35,3509.0,209.3209,209.3209,208.9761,209.0786,3509.0
2022-10-17 12:50:00,224.23,224.38,224.15,224.3,2910.0,208.9668,209.1066,208.8923,209.032,2910.0
2022-10-17 13:00:00,224.31,224.37,223.97,224.23,2123.0,209.0414,209.0973,208.7245,208.9668,2123.0
2022-10-17 13:10:00,224.2,224.65,224.2,224.39,2156.0,208.9388,209.3582,208.9388,209.1159,2156.0
2022-10-17 13:20:00,224.5,224.84,224.48,224.74,2510.0,209.2184,209.5353,209.1998,209.4421,2510.0
2022-10-17 13:30:00,224.85,225.09,224.85,225.09,1762.0,209.5446,209.7683,209.5446,209.7683,1762.0
2022-10-17 13:40:00,225.05,225.43,224.93,225.42,3316.0,209.731,210.0851,209.6192,210.0758,3316.0
2022-10-17 13:50:00,225.31,225.47,225.22,225.41,2407.0,209.9733,210.1224,209.8894,210.0665,2407.0
2022-10-17 14:00:00,225.65,225.66,225.31,225.31,3564.0,210.2901,210.2995,209.9733,209.9733,3564.0
2022-10-17 14:10:00,225.35,225.37,224.68,224.82,2922.0,210.0106,210.0292,209.3862,209.5166,2922.0
2022-10-17 14:20:00,224.91,224.91,224.51,224.54,7001.0,209.6005,209.6005,209.2277,209.2557,7001.0
2022-10-17 14:30:00,224.54,224.86,224.44,224.85,2746.0,209.2557,209.5539,209.1625,209.5446,2746.0
2022-10-17 14:40:00,224.8,224.91,224.64,224.66,3882.0,209.498,209.6005,209.3489,209.3675,3882.0
2022-10-17 14:50:00,224.7,224.78,224.58,224.64,4594.0,209.4048,209.4794,209.293,209.3489,4594.0
2022-10-17 15:00:00,224.83,225.07,224.73,224.91,5687.0,209.526,209.7496,209.4328,209.6005,5687.0
2022-10-17 15:10:00,224.97,225.04,224.75,224.94,8792.0,209.6564,209.7217,209.4514,209.6285,8792.0
2022-10-17 15:20:00,224.89,224.98,224.75,224.98,14351.0,209.5819,209.6658,209.4514,209.6658,14351.0
2022-10-17 15:30:00,225.0,225.73,225.0,225.44,18397.0,209.6844,210.3647,209.6844,210.0944,18397.0
2022-10-17 15:40:00,225.48,225.97,225.48,225.64,16133.0,210.1317,210.5884,210.1317,210.2808,16133.0
2022-10-17 15:50:00,225.71,225.81,225.3,225.75,78947.0,210.3461,210.4393,209.964,210.3833,78947.0
2022-10-18 09:30:00,227.59,228.22,227.01,228.07,20466.0,212.0981,212.6852,211.5576,212.5454,20466.0
2022-10-18 09:40:00,227.85,228.26,227.62,227.89,6885.0,212.3404,212.7225,212.126,212.3777,6885.0
2022-10-18 09:50:00,227.75,228.02,227.6,227.65,5953.0,212.2472,212.4988,212.1074,212.154,5953.0
2022-10-18 10:00:00,227.6,228.48,227.6,227.89,7302.0,212.1074,212.9275,212.1074,212.3777,7302.0
2022-10-18 10:10:00,227.77,227.87,226.61,226.63,13500.0,212.2658,212.359,211.1848,211.2034,13500.0
2022-10-18 10:20:00,226.57,227.08,226.57,226.97,11429.0,211.1475,211.6228,211.1475,211.5203,11429.0
2022-10-18 10:30:00,226.89,227.55,226.89,227.35,9052.0,211.4457,212.0608,211.4457,211.8744,9052.0
2022-10-18 10:40:00,227.33,227.87,227.33,227.49,3660.0,211.8558,212.359,211.8558,212.0049,3660.0
2022-10-18 10:50:00,227.56,227.77,227.21,227.49,4595.0,212.0701,212.2658,211.744,212.0049,4595.0
2022-10-18 11:00:00,227.24,227.55,226.92,226.92,3928.0,211.7719,212.0608,211.4737,211.4737,3928.0
2022-10-18 11:10:00,227.05,227.15,226.2,226.2,5030.0,211.5948,211.688,210.8027,210.8027,5030.0
2022-10-18 11:20:00,226.21,226.41,226.13,226.35,3135.0,210.812,210.9984,210.7375,210.9425,3135.0
2022-10-18 11:30:00,226.38,226.45,226.22,226.33,4102.0,210.9705,211.0357,210.8213,210.9239,4102.0
2022-10-18 11:40:00,226.39,226.6,226.05,226.18,4525.0,210.9798,211.1755,210.6629,210.7841,4525.0
2022-10-18 11:50:00,226.1,226.19,225.9,225.95,3890.0,210.7095,210.7934,210.5231,210.5697,3890.0
2022-10-18 12:00:00,225.92,225.96,225.6,225.84,5931.0,210.5418,210.579,210.2435,210.4672,5931.0
2022-10-18 12:10:00,225.99,226.28,225.95,226.16,2432.0,210.607,210.8773,210.5697,210.7654,2432.0
2022-10-18 12:20:00,226.08,226.19,225.95,226.15,5301.0,210.6909,210.7934,210.5697,210.7561,5301.0
2022-10-18 12:30:00,226.18,226.53,226.04,226.41,4406.0,210.7841,211.1102,210.6536,210.9984,4406.0
2022-10-18 12:40:00,226.5,226.54,226.23,226.29,4281.0,211.0823,211.1196,210.8307,210.8866,4281.0
2022-10-18 12:50:00,226.34,226.75,226.28,226.4,4097.0,210.9332,211.3153,210.8773,210.9891,4097.0
2022-10-18 13:00:00,226.41,226.52,226.16,226.52,3207.0,210.9984,211.1009,210.7654,211.1009,3207.0
2022-10-18 13:10:00,226.6,227.07,226.56,226.92,3030.0,211.1755,211.6135,211.1382,211.4737,3030.0
2022-10-18 13:20:00,226.96,227.1,226.65,226.77,3032.0,211.511,211.6414,211.2221,211.3339,3032.0
2022-10-18 13:30:00,226.61,227.25,226.61,227.02,4079.0,211.1848,211.7812,211.1848,211.5669,4079.0
2022-10-18 13:40:00,226.96,227.05,226.69,226.86,2676.0,211.511,211.5948,211.2594,211.4178,2676.0
2022-10-18 13:50:00,226.8,227.04,226.79,226.96,1110.0,211.3619,211.5855,211.3525,211.511,1110.0
2022-10-18 14:00:00,227.02,227.24,226.76,226.76,3247.0,211.5669,211.7719,211.3246,211.3246,3247.0
2022-10-18 14:10:00,226.87,226.87,226.61,226.63,1941.0,211.4271,211.4271,211.1848,211.2034,1941.0
2022-10-18 14:20:00,226.63,226.8,226.49,226.8,2008.0,211.2034,211.3619,211.073,211.3619,2008.0
2022-10-18 14:30:00,226.91,226.98,226.34,226.34,3021.0,211.4644,211.5296,210.9332,210.9332,3021.0
2022-10-18 14:40:00,226.43,226.43,225.88,226.23,2670.0,211.0171,211.0171,210.5045,210.8307,2670.0
2022-10-18 14:50:00,226.15,226.47,226.15,226.47,3244.0,210.7561,211.0543,210.7561,211.0543,3244.0
2022-10-18 15:00:00,226.41,226.49,226.16,226.44,3818.0,210.9984,211.073,210.7654,211.0264,3818.0
2022-10-18 15:10:00,226.4,226.45,225.89,225.95,4826.0,210.9891,211.0357,210.5138,210.5697,4826.0
2022-10-18 15:20:00,226.01,226.06,225.82,225.88,7220.0,210.6256,210.6722,210.4486,210.5045,7220.0
2022-10-18 15:30:00,225.92,226.69,225.89,226.19,16036.0,210.5418,211.2594,210.5138,210.7934,16036.0
2022-10-18 15:40:00,226.2,226.3,226.03,226.24,18309.0,210.8027,210.8959,210.6443,210.84,18309.0
2022-10-18 15:50:00,226.21,227.38,225.99,227.25,133849.0,210.812,211.9024,210.607,211.7812,133849.0
2022-10-19 09:30:00,227.48,228.46,227.21,227.7,51807.0,211.9956,212.9089,211.744,212.2006,51807.0
2022-10-19 09:40:00,227.84,228.1,227.31,227.42,4935.0,212.3311,212.5734,211.8372,211.9397,4935.0
2022-10-19 09:50:00,227.57,227.72,226.74,226.75,4639.0,212.0795,212.2192,211.306,211.3153,4639.0
2022-10-19 10:00:00,226.78,226.92,226.06,226.19,6101.0,211.3432,211.4737,210.6722,210.7934,6101.0
2022-10-19 10:10:00,226.13,226.77,226.11,226.34,4499.0,210.7375,211.3339,210.7188,210.9332,4499.0
2022-10-19 10:20:00,226.33,226.8,226.19,226.71,12033.0,210.9239,211.3619,210.7934,211.278,12033.0
2022-10-19 10:30:00,226.81,226.9,226.42,226.77,12680.0,211.3712,211.4551,211.0077,211.3339,12680.0
2022-10-19 10:40:00,226.63,226.8,226.44,226.44,10354.0,211.2034,211.3619,211.0264,211.0264,10354.0
2022-10-19 10:50:00,226.45,226.55,226.2,226.23,5634.0,211.0357,211.1289,210.8027,210.8307,5634.0
2022-10-19 11:00:00,226.27,226.29,226.08,226.08,4860.0,210.8679,210.8866,210.6909,210.6909,4860.0
2022-10-19 11:10:00,226.1,226.21,225.72,225.9,7389.0,210.7095,210.812,210.3554,210.5231,7389.0
2022-10-19 11:20:00,225.86,225.86,224.84,224.84,7924.0,210.4859,210.4859,209.5353,209.5353,7924.0
2022-10-19 11:30:00,224.72,224.76,224.26,224.66,12861.0,209.4235,209.4607,208.9948,209.3675,12861.0
2022-10-19 11:40:00,224.66,225.09,224.58,225.08,5512.0,209.3675,209.7683,209.293,209.7589,5512.0
2022-10-19 11:50:00,225.14,225.41,224.98,225.4,6338.0,209.8149,210.0665,209.6658,210.0572,6338.0
2022-10-19 12:00:00,225.4,225.47,225.33,225.46,2750.0,210.0572,210.1224,209.9919,210.1131,2750.0
2022-10-19 12:10:00,225.14,225.19,224.83,225.13,3061.0,209.8149,209.8615,209.526,209.8055,3061.0
2022-10-19 12:20:00,225.06,225.15,224.91,225.11,3344.0,209.7403,209.8242,209.6005,209.7869,3344.0
2022-10-19 12:30:00,225.12,225.33,225.08,225.3,3167.0,209.7962,209.9919,209.7589,209.964,3167.0
2022-10-19 12:40:00,225.22,225.32,224.61,224.61,3514.0,209.8894,209.9826,209.3209,209.3209,3514.0
2022-10-19 12:50:00,224.64,224.69,224.45,224.66,4886.0,209.3489,209.3955,209.1718,209.3675,4886.0
2022-10-19 13:00:00,224.65,224.86,224.06,224.21,4732.0,209.3582,209.5539,208.8084,208.9482,4732.0
2022-10-19 13:10:00,224.08,224.43,224.08,224.34,4396.0,208.827,209.1532,208.827,209.0693,4396.0
2022-10-19 13:20:00,224.42,224.72,224.36,224.63,5298.0,209.1439,209.4235,209.088,209.3396,5298.0
2022-10-19 13:30:00,224.58,224.59,224.27,224.27,5232.0,209.293,209.3023,209.0041,209.0041,5232.0
2022-10-19 13:40:00,224.25,224.34,224.06,224.14,8162.0,208.9854,209.0693,208.8084,208.8829,8162.0
2022-10-19 13:50:00,224.09,224.53,224.08,224.53,5328.0,208.8363,209.2464,208.827,209.2464,5328.0
2022-10-19 14:00:00,224.54,225.13,224.52,225.11,6895.0,209.2557,209.8055,209.2371,209.7869,6895.0
2022-10-19 14:10:00,225.0,225.4,224.93,225.2,4734.0,209.6844,210.0572,209.6192,209.8708,4734.0
2022-10-19 14:20:00,225.17,225.34,225.11,225.26,4502.0,209.8428,210.0012,209.7869,209.9267,4502.0
2022-10-19 14:30:00,225.22,225.65,225.17,225.55,11753.0,209.8894,210.2901,209.8428,210.197,11753.0
2022-10-19 14:40:00,225.49,225.49,225.02,225.16,10530.0,210.141,210.141,209.703,209.8335,10530.0
2022-10-19 14:50:00,225.25,225.25,225.02,225.13,2780.0,209.9174,209.9174,209.703,209.8055,2780.0
2022-10-19 15:00:00,225.2,225.63,225.15,225.63,4731.0,209.8708,210.2715,209.8242,210.2715,4731.0
2022-10-19 15:10:00,225.7,226.05,225.59,226.04,27631.0,210.3367,210.6629,210.2342,210.6536,27631.0
2022-10-19 15:20:00,225.97,226.04,225.5,225.64,10097.0,210.5884,210.6536,210.1504,210.2808,10097.0
2022-10-19 15:30:00,225.68,225.9,225.6,225.76,12536.0,210.3181,210.5231,210.2435,210.3927,12536.0
2022-10-19 15:40:00,225.79,225.99,225.7,225.92,19102.0,210.4206,210.607,210.3367,210.5418,19102.0
2022-10-19 15:50:00,225.97,226.39,225.84,226.36,67614.0,210.5884,210.9798,210.4672,210.9518,67614.0
2022-10-20 09:30:00,226.84,226.84,225.53,226.0,14399.0,211.3991,211.3991,210.1783,210.6163,14399.0
2022-10-20 09:40:00,226.04,226.38,225.87,226.01,7812.0,210.6536,210.9705,210.4952,210.6256,7812.0
2022-10-20 09:50:00,226.16,226.63,225.94,226.43,5572.0,210.7654,211.2034,210.5604,211.0171,5572.0
2022-10-20 10:00:00,226.52,226.84,226.14,226.66,4697.0,211.1009,211.3991,210.7468,211.2314,4697.0
2022-10-20 10:10:00,226.77,227.0,226.5,227.0,5095.0,211.3339,211.5483,211.0823,211.5483,5095.0
2022-10-20 10:20:00,227.11,227.11,226.72,226.73,2029.0,211.6508,211.6508,211.2873,211.2966,2029.0
2022-10-20 10:30:00,226.89,226.94,225.9,225.93,5007.0,211.4457,211.4923,210.5231,210.5511,5007.0
2022-10-20 10:40:00,226.0,226.0,225.58,225.58,3928.0,210.6163,210.6163,210.2249,210.2249,3928.0
2022-10-20 10:50:00,225.65,225.85,225.55,225.79,7486.0,210.2901,210.4765,210.197,210.4206,7486.0
2022-10-20 11:00:00,225.83,226.24,225.74,226.02,3303.0,210.4579,210.84,210.374,210.635,3303.0
2022-10-20 11:10:00,225.98,226.29,225.86,225.9,5010.0,210.5977,210.8866,210.4859,210.5231,5010.0
2022-10-20 11:20:00,225.92,226.1,225.77,225.91,5421.0,210.5418,210.7095,210.402,210.5324,5421.0
2022-10-20 11:30:00,225.77,226.77,225.77,226.53,6454.0,210.402,211.3339,210.402,211.1102,6454.0
2022-10-20 11:40:00,226.6,226.69,226.46,226.49,3971.0,211.1755,211.2594,211.045,211.073,3971.0
2022-10-20 11:50:00,226.5,226.5,225.93,225.93,5487.0,211.0823,211.0823,210.5511,210.5511,5487.0
2022-10-20 12:00:00,225.92,225.93,225.42,225.42,5858.0,210.5418,210.5511,210.0758,210.0758,5858.0
2022-10-20 12:10:00,225.42,225.7,225.3,225.7,2546.0,210.0758,210.3367,209.964,210.3367,2546.0
2022-10-20 12:20:00,225.64,225.96,225.56,225.95,4008.0,210.2808,210.579,210.2063,210.5697,4008.0
2022-10-20 12:30:00,225.91,226.02,225.51,225.51,4280.0,210.5324,210.635,210.1597,210.1597,4280.0
2022-10-20 12:40:00,225.5,225.66,225.46,225.61,3634.0,210.1504,210.2995,210.1131,210.2529,3634.0
2022-10-20 12:50:00,225.56,225.65,225.45,225.65,3221.0,210.2063,210.2901,210.1038,210.2901,3221.0
2022-10-20 13:00:00,225.69,225.69,224.92,224.92,5734.0,210.3274,210.3274,209.6098,209.6098,5734.0
2022-10-20 13:10:00,224.97,225.39,224.83,225.03,7395.0,209.6564,210.0478,209.526,209.7123,7395.0
2022-10-20 13:20:00,225.09,225.41,225.09,225.2,4780.0,209.7683,210.0665,209.7683,209.8708,4780.0
2022-10-20 13:30:00,225.19,225.43,225.16,225.34,4569.0,209.8615,210.0851,209.8335,210.0012,4569.0
2022-10-20 13:40:00,225.29,225.5,224.98,225.01,3302.0,209.9547,210.1504,209.6658,209.6937,3302.0
2022-10-20 13:50:00,224.99,225.04,224.79,224.9,5179.0,209.6751,209.7217,209.4887,209.5912,5179.0
2022-10-20 14:00:00,224.91,224.92,224.35,224.45,9538.0,209.6005,209.6098,209.0786,209.1718,9538.0
2022-10-20 14:10:00,224.27,224.75,224.26,224.59,4691.0,209.0041,209.4514,208.9948,209.3023,4691.0
2022-10-20 14:20:00,224.59,224.67,224.29,224.43,6215.0,209.3023,209.3769,209.0227,209.1532,6215.0
2022-10-20 14:30:00,224.39,224.61,224.33,224.48,3736.0,209.1159,209.3209,209.06,209.1998,3736.0
2022-10-20 14:40:00,224.5,224.5,224.17,224.29,5065.0,209.2184,209.2184,208.9109,209.0227,5065.0
2022-10-20 14:50:00,224.23,224.83,224.1,224.65,6101.0,208.9668,209.526,208.8457,209.3582,6101.0
2022-10-20 15:00:00,224.65,224.72,224.42,224.71,6074.0,209.3582,209.4235,209.1439,209.4141,6074.0
2022-10-20 15:10:00,224.6,224.68,224.43,224.45,6428.0,209.3116,209.3862,209.1532,209.1718,6428.0
2022-10-20 15:20:00,224.37,224.37,223.85,224.13,8783.0,209.0973,209.0973,208.6127,208.8736,8783.0
2022-10-20 15:30:00,224.13,224.44,224.0,224.17,10783.0,208.8736,209.1625,208.7525,208.9109,10783.0
2022-10-20 15:40:00,224.16,224.69,224.07,224.64,17365.0,208.9016,209.3955,208.8177,209.3489,17365.0
2022-10-20 15:50:00,224.69,224.99,224.61,224.7,59219.0,209.3955,209.6751,209.3209,209.4048,59219.0
2022-10-21 09:30:00,224.64,224.99,223.52,223.8,52122.0,209.3489,209.6751,208.3051,208.5661,52122.0
2022-10-21 09:40:00,223.96,225.86,223.84,225.45,3128.0,208.7152,210.4859,208.6034,210.1038,3128.0
2022-10-21 09:50:00,225.22,226.27,225.1,226.2,5077.0,209.8894,210.8679,209.7776,210.8027,5077.0
2022-10-21 10:00:00,226.45,226.58,226.09,226.34,4296.0,211.0357,211.1568,210.7002,210.9332,4296.0
2022-10-21 10:10:00,226.37,226.63,225.96,226.54,4632.0,210.9611,211.2034,210.579,211.1196,4632.0
2022-10-21 10:20:00,226.52,226.52,225.65,225.88,3769.0,211.1009,211.1009,210.2901,210.5045,3769.0
2022-10-21 10:30:00,225.94,225.95,225.44,225.78,3335.0,210.5604,210.5697,210.0944,210.4113,3335.0
2022-10-21 10:40:00,225.9,226.27,225.7,225.7,3818.0,210.5231,210.8679,210.3367,210.3367,3818.0
2022-10-21 10:50:00,225.86,226.14,224.87,224.87,12568.0,210.4859,210.7468,209.5632,209.5632,12568.0
2022-10-21 11:00:00,224.87,225.47,224.7,224.88,12821.0,209.5632,210.1224,209.4048,209.5726,12821.0
2022-10-21 11:10:00,224.9,225.55,224.9,225.42,2560.0,209.5912,210.197,209.5912,210.0758,2560.0
2022-10-21 11:20:00,225.33,225.9,225.24,225.82,5352.0,209.9919,210.5231,209.9081,210.4486,5352.0
2022-10-21 11:30:00,225.83,226.18,225.49,225.49,3379.0,210.4579,210.7841,210.141,210.141,3379.0
2022-10-21 11:40:00,225.5,226.26,225.45,226.26,5479.0,210.1504,210.8586,210.1038,210.8586,5479.0
2022-10-21 11:50:00,226.36,226.36,226.05,226.34,1201.0,210.9518,210.9518,210.6629,210.9332,1201.0
2022-10-21 12:00:00,226.57,226.91,226.48,226.84,4289.0,211.1475,211.4644,211.0636,211.3991,4289.0
2022-10-21 12:10:00,226.69,226.94,226.5,226.55,1632.0,211.2594,211.4923,211.0823,211.1289,1632.0
2022-10-21 12:20:00,226.5,226.84,226.3,226.41,3006.0,211.0823,211.3991,210.8959,210.9984,3006.0
2022-10-21 12:30:00,226.33,226.71,226.33,226.46,4293.0,210.9239,211.278,210.9239,211.045,4293.0
2022-10-21 12:40:00,226.52,227.19,226.52,227.13,2950.0,211.1009,211.7253,211.1009,211.6694,2950.0
2022-10-21 12:50:00,227.12,227.25,226.96,227.01,2476.0,211.6601,211.7812,211.511,211.5576,2476.0
2022-10-21 13:00:00,227.19,227.39,227.19,227.33,2591.0,211.7253,211.9117,211.7253,211.8558,2591.0
2022-10-21 13:10:00,227.24,227.24,226.82,227.1,3806.0,211.7719,211.7719,211.3805,211.6414,3806.0
2022-10-21 13:20:00,227.08,227.14,226.76,226.9,4149.0,211.6228,211.6787,211.3246,211.4551,4149.0
2022-10-21 13:30:00,226.96,227.12,226.8,227.03,2775.0,211.511,211.6601,211.3619,211.5762,2775.0
2022-10-21 13:40:00,227.12,227.45,227.12,227.32,4105.0,211.6601,211.9676,211.6601,211.8465,4105.0
2022-10-21 13:50:00,227.34,227.45,227.2,227.29,2493.0,211.8651,211.9676,211.7346,211.8185,2493.0
2022-10-21 14:00:00,227.31,227.68,227.25,227.67,3959.0,211.8372,212.182,211.7812,212.1726,3959.0
2022-10-21 14:10:00,227.69,227.88,227.2,227.34,4626.0,212.1913,212.3684,211.7346,211.8651,4626.0
2022-10-21 14:20:00,227.33,227.53,227.24,227.53,2302.0,211.8558,212.0422,211.7719,212.0422,2302.0
2022-10-21 14:30:00,227.48,227.64,227.23,227.35,4936.0,211.9956,212.1447,211.7626,211.8744,4936.0
2022-10-21 14:40:00,227.61,227.61,227.35,227.45,4588.0,212.1167,212.1167,211.8744,211.9676,4588.0
2022-10-21 14:50:00,227.45,227.71,227.44,227.7,6141.0,211.9676,212.2099,211.9583,212.2006,6141.0
2022-10-21 15:00:00,227.73,228.01,227.63,227.88,6370.0,212.2286,212.4895,212.1354,212.3684,6370.0
2022-10-21 15:10:00,227.85,228.39,227.85,228.21,6216.0,212.3404,212.8436,212.3404,212.6759,6216.0
2022-10-21 15:20:00,228.21,228.46,228.1,228.34,5894.0,212.6759,212.9089,212.5734,212.797,5894.0
2022-10-21 15:30:00,228.4,228.4,228.05,228.21,10258.0,212.853,212.853,212.5268,212.6759,10258.0
2022-10-21 15:40:00,228.24,228.25,227.94,228.18,14248.0,212.7038,212.7132,212.4243,212.6479,14248.0
2022-10-21 15:50:00,228.14,228.39,227.6,228.3,79674.0,212.6107,212.8436,212.1074,212.7598,79674.0
2022-10-24 09:30:00,230.0,232.38,229.95,232.32,14494.0,214.344,216.562,214.2974,216.5061,14494.0
2022-10-24 09:40:00,231.87,232.95,231.65,232.07,10417.0,216.0868,217.0932,215.8817,216.2731,10417.0
2022-10-24 09:50:00,231.93,232.35,231.77,231.83,9525.0,216.1427,216.5341,215.9936,216.0495,9525.0
2022-10-24 10:00:00,232.0,232.34,231.61,231.63,15229.0,216.2079,216.5248,215.8445,215.8631,15229.0
2022-10-24 10:10:00,231.66,231.97,231.35,231.54,6467.0,215.891,216.1799,215.6022,215.7792,6467.0
2022-10-24 10:20:00,231.43,231.43,230.7,231.21,9175.0,215.6767,215.6767,214.9964,215.4717,9175.0
2022-10-24 10:30:00,231.02,231.68,231.02,231.49,8023.0,215.2946,215.9097,215.2946,215.7326,8023.0
2022-10-24 10:40:00,231.59,231.6,230.76,230.9,4952.0,215.8258,215.8351,215.0523,215.1828,4952.0
2022-10-24 10:50:00,230.87,230.92,230.35,230.88,6370.0,215.1548,215.2014,214.6702,215.1641,6370.0
2022-10-24 11:00:00,230.65,230.65,230.12,230.45,3869.0,214.9498,214.9498,214.4559,214.7634,3869.0
2022-10-24 11:10:00,230.37,231.07,230.36,230.39,4756.0,214.6889,215.3412,214.6795,214.7075,4756.0
2022-10-24 11:20:00,230.56,231.04,230.2,230.3,36648.0,214.8659,215.3133,214.5304,214.6236,36648.0
2022-10-24 11:30:00,230.31,230.52,229.89,230.45,5080.0,214.6329,214.8286,214.2415,214.7634,5080.0
2022-10-24 11:40:00,230.25,230.49,230.21,230.49,2290.0,214.577,214.8007,214.5397,214.8007,2290.0
2022-10-24 11:50:00,230.41,230.95,230.41,230.95,4068.0,214.7261,215.2294,214.7261,215.2294,4068.0
2022-10-24 12:00:00,230.93,230.97,230.66,230.7,2451.0,215.2107,215.248,214.9591,214.9964,2451.0
2022-10-24 12:10:00,230.77,231.04,230.7,230.89,6834.0,215.0616,215.3133,214.9964,215.1735,6834.0
2022-10-24 12:20:00,231.0,231.15,230.8,231.09,9113.0,215.276,215.4158,215.0896,215.3598,9113.0
2022-10-24 12:30:00,231.11,231.48,230.97,231.41,5630.0,215.3785,215.7233,215.248,215.6581,5630.0
2022-10-24 12:40:00,231.41,231.42,230.87,230.87,2141.0,215.6581,215.6674,215.1548,215.1548,2141.0
2022-10-24 12:50:00,230.95,231.0,230.6,230.6,3590.0,215.2294,215.276,214.9032,214.9032,3590.0
2022-10-24 13:00:00,230.53,230.87,230.53,230.85,3859.0,214.838,215.1548,214.838,215.1362,3859.0
2022-10-24 13:10:00,230.87,230.88,230.69,230.81,2758.0,215.1548,215.1641,214.9871,215.0989,2758.0
2022-10-24 13:20:00,230.81,231.14,230.69,230.87,4858.0,215.0989,215.4064,214.9871,215.1548,4858.0
2022-10-24 13:30:00,230.9,231.35,230.89,231.06,12005.0,215.1828,215.6022,215.1735,215.3319,12005.0
2022-10-24 13:40:00,231.14,231.19,230.98,231.04,2883.0,215.4064,215.453,215.2573,215.3133,2883.0
2022-10-24 13:50:00,230.95,231.18,230.95,231.06,3552.0,215.2294,215.4437,215.2294,215.3319,3552.0
2022-10-24 14:00:00,231.09,231.42,231.08,231.42,4971.0,215.3598,215.6674,215.3505,215.6674,4971.0
2022-10-24 14:10:00,231.46,231.58,231.38,231.55,4613.0,215.7047,215.8165,215.6301,215.7885,4613.0
2022-10-24 14:20:00,231.47,231.75,231.43,231.64,3161.0,215.714,215.9749,215.6767,215.8724,3161.0
2022-10-24 14:30:00,231.67,231.77,231.64,231.66,3594.0,215.9004,215.9936,215.8724,215.891,3594.0
2022-10-24 14:40:00,231.65,232.15,231.64,232.01,6886.0,215.8817,216.3477,215.8724,216.2172,6886.0
2022-10-24 14:50:00,232.06,232.47,231.95,232.4,3124.0,216.2638,216.6459,216.1613,216.5807,3124.0
2022-10-24 15:00:00,232.4,232.46,232.26,232.3,3797.0,216.5807,216.6366,216.4502,216.4875,3797.0
2022-10-24 15:10:00,232.39,232.44,232.21,232.44,5335.0,216.5714,216.618,216.4036,216.618,5335.0
2022-10-24 15:20:00,232.42,232.42,231.93,231.94,4665.0,216.5993,216.5993,216.1427,216.152,4665.0
2022-10-24 15:30:00,231.99,232.0,231.65,231.67,8563.0,216.1986,216.2079,215.8817,215.9004,8563.0
2022-10-24 15:40:00,231.68,231.79,231.41,231.68,19332.0,215.9097,216.0122,215.6581,215.9097,19332.0
2022-10-24 15:50:00,231.62,232.11,231.44,232.06,61017.0,215.8538,216.3104,215.686,216.2638,61017.0
2022-10-25 09:30:00,232.99,233.32,232.0,232.2,17401.0,217.1305,217.4381,216.2079,216.3943,17401.0
2022-10-25 09:40:00,232.1,233.36,231.94,233.13,21096.0,216.3011,217.4753,216.152,217.261,21096.0
2022-10-25 09:50:00,233.01,233.9,232.95,233.83,17335.0,217.1492,217.9786,217.0932,217.9133,17335.0
2022-10-25 10:00:00,233.81,233.84,233.16,233.16,8073.0,217.8947,217.9227,217.2889,217.2889,8073.0
2022-10-25 10:10:00,233.04,233.31,232.6,233.02,7335.0,217.1771,217.4287,216.7671,217.1585,7335.0
2022-10-25 10:20:00,233.03,233.43,232.78,233.43,4151.0,217.1678,217.5406,216.9348,217.5406,4151.0
2022-10-25 10:30:00,233.44,233.56,233.15,233.35,27395.0,217.5499,217.6617,217.2796,217.466,27395.0
2022-10-25 10:40:00,233.4,233.47,233.01,233.47,5726.0,217.5126,217.5778,217.1492,217.5778,5726.0
2022-10-25 10:50:00,233.41,234.1,233.4,233.51,32847.0,217.5219,218.165,217.5126,217.6151,32847.0
2022-10-25 11:00:00,233.56,233.63,233.0,233.49,13207.0,217.6617,217.727,217.1398,217.5965,13207.0
2022-10-25 11:10:00,233.46,233.63,233.2,233.47,5424.0,217.5685,217.727,217.3262,217.5778,5424.0
2022-10-25 11:20:00,233.3,233.5,233.08,233.3,20886.0,217.4194,217.6058,217.2144,217.4194,20886.0
2022-10-25 11:30:00,233.2,233.67,233.12,233.67,7420.0,217.3262,217.7642,217.2517,217.7642,7420.0
2022-10-25 11:40:00,233.65,233.95,233.5,233.94,6049.0,217.7456,218.0252,217.6058,218.0159,6049.0
2022-10-25 11:50:00,234.04,234.1,233.49,233.66,23189.0,218.109,218.165,217.5965,217.7549,23189.0
2022-10-25 12:00:00,233.55,234.14,233.41,234.07,4596.0,217.6524,218.2022,217.5219,218.137,4596.0
2022-10-25 12:10:00,234.06,234.14,233.82,233.84,3411.0,218.1277,218.2022,217.904,217.9227,3411.0
2022-10-25 12:20:00,233.88,233.88,233.59,233.75,5663.0,217.9599,217.9599,217.6897,217.8388,5663.0
2022-10-25 12:30:00,233.84,234.03,233.81,233.86,2882.0,217.9227,218.0997,217.8947,217.9413,2882.0
2022-10-25 12:40:00,233.97,234.09,233.93,234.06,1450.0,218.0438,218.1556,218.0065,218.1277,1450.0
2022-10-25 12:50:00,233.99,233.99,233.48,233.55,35481.0,218.0624,218.0624,217.5872,217.6524,35481.0
2022-10-25 13:00:00,233.53,233.61,233.34,233.6,2400.0,217.6338,217.7083,217.4567,217.699,2400.0
2022-10-25 13:10:00,233.63,233.82,233.27,233.48,26816.0,217.727,217.904,217.3915,217.5872,26816.0
2022-10-25 13:20:00,233.45,234.01,233.37,233.81,4740.0,217.5592,218.0811,217.4847,217.8947,4740.0
2022-10-25 13:30:00,233.99,234.31,233.99,234.1,3702.0,218.0624,218.3607,218.0624,218.165,3702.0
2022-10-25 13:40:00,233.96,234.24,233.78,233.79,3150.0,218.0345,218.2954,217.8667,217.8761,3150.0
2022-10-25 13:50:00,233.79,234.04,233.68,233.9,2847.0,217.8761,218.109,217.7735,217.9786,2847.0
2022-10-25 14:00:00,233.85,234.1,233.84,233.94,4641.0,217.932,218.165,217.9227,218.0159,4641.0
2022-10-25 14:10:00,233.92,234.24,233.71,234.13,5476.0,217.9972,218.2954,217.8015,218.1929,5476.0
2022-10-25 14:20:00,234.06,234.13,233.98,234.08,1654.0,218.1277,218.1929,218.0531,218.1463,1654.0
2022-10-25 14:30:00,234.05,234.31,233.94,234.15,11804.0,218.1184,218.3607,218.0159,218.2116,11804.0
2022-10-25 14:40:00,234.23,234.32,233.78,233.97,2896.0,218.2861,218.37,217.8667,218.0438,2896.0
2022-10-25 14:50:00,234.01,234.13,234.0,234.0,4008.0,218.0811,218.1929,218.0718,218.0718,4008.0
2022-10-25 15:00:00,234.02,234.02,233.75,233.8,5189.0,218.0904,218.0904,217.8388,217.8854,5189.0
2022-10-25 15:10:00,233.84,234.01,233.8,233.94,3025.0,217.9227,218.0811,217.8854,218.0159,3025.0
2022-10-25 15:20:00,234.01,234.19,233.99,234.11,3771.0,218.0811,218.2488,218.0624,218.1743,3771.0
2022-10-25 15:30:00,234.07,234.27,234.06,234.06,7369.0,218.137,218.3234,218.1277,218.1277,7369.0
2022-10-25 15:40:00,234.05,234.34,233.93,234.33,13261.0,218.1184,218.3886,218.0065,218.3793,13261.0
2022-10-25 15:50:00,234.32,234.32,233.86,234.05,57754.0,218.37,218.37,217.9413,218.1184,57754.0
2022-10-26 09:30:00,235.01,236.0,234.79,234.98,18748.0,219.013,219.9356,218.808,218.9851,18748.0
2022-10-26 09:40:00,234.74,234.75,231.79,232.74,10110.0,218.7614,218.7707,216.0122,216.8975,10110.0
2022-10-26 09:50:00,232.6,232.85,232.3,232.67,5381.0,216.7671,217.0,216.4875,216.8323,5381.0
2022-10-26 10:00:00,232.83,233.9,232.82,233.41,9433.0,216.9814,217.9786,216.9721,217.5219,9433.0
2022-10-26 10:10:00,233.56,235.11,233.56,234.87,5244.0,217.6617,219.1062,217.6617,218.8825,5244.0
2022-10-26 10:20:00,235.0,235.53,234.85,235.1,7797.0,219.0037,219.4976,218.8639,219.0969,7797.0
2022-10-26 10:30:00,235.14,235.15,234.48,234.83,10333.0,219.1342,219.1435,218.5191,218.8453,10333.0
2022-10-26 10:40:00,234.9,235.33,234.6,234.78,12455.0,218.9105,219.3112,218.6309,218.7987,12455.0
2022-10-26 10:50:00,234.71,235.18,234.4,235.04,17599.0,218.7334,219.1714,218.4445,219.041,17599.0
2022-10-26 11:00:00,235.0,235.66,234.92,235.52,13392.0,219.0037,219.6188,218.9291,219.4883,13392.0
2022-10-26 11:10:00,235.61,235.69,235.37,235.4,11878.0,219.5722,219.6467,219.3485,219.3765,11878.0
2022-10-26 11:20:00,235.4,235.4,235.01,235.2,9140.0,219.3765,219.3765,219.013,219.1901,9140.0
2022-10-26 11:30:00,235.3,235.64,235.26,235.54,3861.0,219.2833,219.6001,219.246,219.5069,3861.0
2022-10-26 11:40:00,235.59,235.79,235.41,235.79,5080.0,219.5535,219.7399,219.3858,219.7399,5080.0
2022-10-26 11:50:00,235.63,235.96,235.5,235.73,5199.0,219.5908,219.8984,219.4697,219.684,5199.0
2022-10-26 12:00:00,235.59,235.82,235.56,235.69,3272.0,219.5535,219.7679,219.5256,219.6467,3272.0
2022-10-26 12:10:00,235.65,235.79,235.34,235.62,5106.0,219.6095,219.7399,219.3206,219.5815,5106.0
2022-10-26 12:20:00,235.55,235.84,235.54,235.54,4907.0,219.5163,219.7865,219.5069,219.5069,4907.0
2022-10-26 12:30:00,235.63,235.77,235.5,235.53,5678.0,219.5908,219.7213,219.4697,219.4976,5678.0
2022-10-26 12:40:00,235.53,235.53,235.29,235.39,10199.0,219.4976,219.4976,219.274,219.3672,10199.0
2022-10-26 12:50:00,235.39,235.55,235.1,235.34,6891.0,219.3672,219.5163,219.0969,219.3206,6891.0
2022-10-26 13:00:00,235.32,235.49,235.0,235.09,4194.0,219.3019,219.4603,219.0037,219.0876,4194.0
2022-10-26 13:10:00,235.14,235.56,235.08,235.47,7000.0,219.1342,219.5256,219.0783,219.4417,7000.0
2022-10-26 13:20:00,235.42,235.6,235.25,235.49,8917.0,219.3951,219.5629,219.2367,219.4603,8917.0
2022-10-26 13:30:00,235.5,235.64,234.9,235.14,20195.0,219.4697,219.6001,218.9105,219.1342,20195.0
2022-10-26 13:40:00,235.07,235.18,234.28,234.46,13349.0,219.0689,219.1714,218.3327,218.5005,13349.0
2022-10-26 13:50:00,234.52,234.56,233.98,234.06,7181.0,218.5564,218.5936,218.0531,218.1277,7181.0
2022-10-26 14:00:00,234.13,234.32,233.79,234.02,8716.0,218.1929,218.37,217.8761,218.0904,8716.0
2022-10-26 14:10:00,233.99,234.22,233.6,233.72,5005.0,218.0624,218.2768,217.699,217.8108,5005.0
2022-10-26 14:20:00,233.56,233.56,233.24,233.25,6294.0,217.6617,217.6617,217.3635,217.3728,6294.0
2022-10-26 14:30:00,233.28,233.55,233.18,233.52,4729.0,217.4008,217.6524,217.3076,217.6244,4729.0
2022-10-26 14:40:00,233.45,233.45,233.05,233.09,5174.0,217.5592,217.5592,217.1864,217.2237,5174.0
2022-10-26 14:50:00,233.07,233.09,232.64,232.94,15085.0,217.2051,217.2237,216.8043,217.0839,15085.0
2022-10-26 15:00:00,232.94,232.99,232.67,232.95,6671.0,217.0839,217.1305,216.8323,217.0932,6671.0
2022-10-26 15:10:00,232.95,233.15,232.71,233.09,16729.0,217.0932,217.2796,216.8696,217.2237,16729.0
2022-10-26 15:20:00,233.04,233.05,232.64,232.92,13986.0,217.1771,217.1864,216.8043,217.0653,13986.0
2022-10-26 15:30:00,233.0,233.19,232.75,233.05,10857.0,217.1398,217.3169,216.9069,217.1864,10857.0
2022-10-26 15:40:00,233.07,233.35,233.05,233.11,21013.0,217.2051,217.466,217.1864,217.2423,21013.0
2022-10-26 15:50:00,233.2,233.28,232.57,232.81,71835.0,217.3262,217.4008,216.7391,216.9628,71835.0
2022-10-27 09:30:00,233.58,234.86,233.0,234.56,12939.0,217.6804,218.8732,217.1398,218.5936,12939.0
2022-10-27 09:40:00,234.24,234.64,233.9,234.6,8747.0,218.2954,218.6682,217.9786,218.6309,8747.0
2022-10-27 09:50:00,234.36,235.06,234.3,235.01,5409.0,218.4073,219.0596,218.3513,219.013,5409.0
2022-10-27 10:00:00,234.85,235.12,234.62,234.76,3582.0,218.8639,219.1155,218.6496,218.78,3582.0
2022-10-27 10:10:00,234.68,235.12,234.42,234.76,5053.0,218.7055,219.1155,218.4632,218.78,5053.0
2022-10-27 10:20:00,234.78,235.24,234.42,235.24,3134.0,218.7987,219.2274,218.4632,219.2274,3134.0
2022-10-27 10:30:00,235.21,235.9,234.9,235.65,19371.0,219.1994,219.8424,218.9105,219.6095,19371.0
2022-10-27 10:40:00,235.66,236.14,235.57,235.71,9345.0,219.6188,220.0661,219.5349,219.6654,9345.0
2022-10-27 10:50:00,235.68,235.68,234.34,234.36,8194.0,219.6374,219.6374,218.3886,218.4073,8194.0
2022-10-27 11:00:00,234.37,234.72,234.16,234.31,4020.0,218.4166,218.7428,218.2209,218.3607,4020.0
2022-10-27 11:10:00,234.56,234.92,234.56,234.73,4929.0,218.5936,218.9291,218.5936,218.7521,4929.0
2022-10-27 11:20:00,234.86,235.26,234.75,235.01,7009.0,218.8732,219.246,218.7707,219.013,7009.0
2022-10-27 11:30:00,234.96,235.16,234.27,234.39,10846.0,218.9664,219.1528,218.3234,218.4352,10846.0
2022-10-27 11:40:00,234.39,234.81,234.25,234.54,3000.0,218.4352,218.8266,218.3047,218.575,3000.0
2022-10-27 11:50:00,234.56,235.0,234.56,234.95,1856.0,218.5936,219.0037,218.5936,218.9571,1856.0
2022-10-27 12:00:00,234.93,235.58,234.93,235.33,1904.0,218.9385,219.5442,218.9385,219.3112,1904.0
2022-10-27 12:10:00,235.41,235.6,235.35,235.35,2930.0,219.3858,219.5629,219.3299,219.3299,2930.0
2022-10-27 12:20:00,235.43,235.43,234.66,234.67,3261.0,219.4044,219.4044,218.6868,218.6962,3261.0
2022-10-27 12:30:00,234.93,235.23,234.93,235.1,2900.0,218.9385,219.218,218.9385,219.0969,2900.0
2022-10-27 12:40:00,235.03,235.56,235.03,235.46,5746.0,219.0317,219.5256,219.0317,219.4324,5746.0
2022-10-27 12:50:00,235.67,236.01,235.62,235.68,3192.0,219.6281,219.9449,219.5815,219.6374,3192.0
2022-10-27 13:00:00,235.67,235.82,235.5,235.81,2880.0,219.6281,219.7679,219.4697,219.7586,2880.0
2022-10-27 13:10:00,235.78,235.94,235.61,235.76,4568.0,219.7306,219.8797,219.5722,219.712,4568.0
2022-10-27 13:20:00,235.8,235.96,235.29,235.29,3729.0,219.7492,219.8984,219.274,219.274,3729.0
2022-10-27 13:30:00,235.19,235.57,235.19,235.54,2739.0,219.1808,219.5349,219.1808,219.5069,2739.0
2022-10-27 13:40:00,235.59,235.65,235.25,235.29,2206.0,219.5535,219.6095,219.2367,219.274,2206.0
2022-10-27 13:50:00,235.34,235.35,234.96,234.96,4330.0,219.3206,219.3299,218.9664,218.9664,4330.0
2022-10-27 14:00:00,235.06,235.22,234.93,235.13,1900.0,219.0596,219.2087,218.9385,219.1248,1900.0
2022-10-27 14:10:00,235.12,235.66,235.12,235.52,4595.0,219.1155,219.6188,219.1155,219.4883,4595.0
2022-10-27 14:20:00,235.69,235.77,235.61,235.71,2116.0,219.6467,219.7213,219.5722,219.6654,2116.0
2022-10-27 14:30:00,235.52,235.86,235.5,235.7,5390.0,219.4883,219.8052,219.4697,219.656,5390.0
2022-10-27 14:40:00,235.61,236.07,235.49,236.05,3508.0,219.5722,220.0009,219.4603,219.9822,3508.0
2022-10-27 14:50:00,235.97,236.15,235.89,235.97,5451.0,219.9077,220.0754,219.8331,219.9077,5451.0
2022-10-27 15:00:00,236.05,236.26,236.0,236.09,12574.0,219.9822,220.1779,219.9356,220.0195,12574.0
2022-10-27 15:10:00,236.09,236.32,236.01,236.03,8699.0,220.0195,220.2338,219.9449,219.9636,8699.0
2022-10-27 15:20:00,236.12,236.34,235.57,235.65,26398.0,220.0475,220.2525,219.5349,219.6095,26398.0
2022-10-27 15:30:00,235.59,236.1,235.53,235.8,8889.0,219.5535,220.0288,219.4976,219.7492,8889.0
2022-10-27 15:40:00,235.75,235.97,235.33,235.33,16826.0,219.7026,219.9077,219.3112,219.3112,16826.0
2022-10-27 15:50:00,235.43,235.44,234.22,234.75,114313.0,219.4044,219.4137,218.2768,218.7707,114313.0
2022-10-28 09:30:00,234.86,236.3,234.59,236.3,16367.0,218.8732,220.2152,218.6216,220.2152,16367.0
2022-10-28 09:40:00,236.3,236.81,236.12,236.65,4859.0,220.2152,220.6905,220.0475,220.5414,4859.0
2022-10-28 09:50:00,236.88,237.38,236.77,237.16,10501.0,220.7557,221.2217,220.6532,221.0167,10501.0
2022-10-28 10:00:00,237.16,237.63,237.02,237.63,6468.0,221.0167,221.4547,220.8862,221.4547,6468.0
2022-10-28 10:10:00,237.63,238.33,237.52,238.33,8694.0,221.4547,222.107,221.3522,222.107,8694.0
2022-10-28 10:20:00,238.2,238.58,237.92,238.4,3465.0,221.9859,222.34,221.7249,222.1723,3465.0
2022-10-28 10:30:00,238.6,239.33,238.59,239.32,5863.0,222.3586,223.039,222.3493,223.0296,5863.0
2022-10-28 10:40:00,239.34,240.0,239.2,239.9,14457.0,223.0483,223.6634,222.9178,223.5702,14457.0
2022-10-28 10:50:00,239.9,240.15,239.72,239.8,11204.0,223.5702,223.8031,223.4024,223.477,11204.0
2022-10-28 11:00:00,239.58,239.66,239.12,239.16,5429.0,223.2719,223.3465,222.8433,222.8805,5429.0
2022-10-28 11:10:00,239.19,239.3,238.84,239.21,4596.0,222.9085,223.011,222.5823,222.9271,4596.0
2022-10-28 11:20:00,239.3,239.73,239.2,239.49,7633.0,223.011,223.4117,222.9178,223.1881,7633.0
2022-10-28 11:30:00,239.62,239.91,239.16,239.45,7356.0,223.3092,223.5795,222.8805,223.1508,7356.0
2022-10-28 11:40:00,239.45,239.78,239.29,239.7,4271.0,223.1508,223.4583,223.0017,223.3838,4271.0
2022-10-28 11:50:00,239.86,240.02,239.66,239.66,4616.0,223.5329,223.682,223.3465,223.3465,4616.0
2022-10-28 12:00:00,239.72,239.91,239.3,239.71,10862.0,223.4024,223.5795,223.011,223.3931,10862.0
2022-10-28 12:10:00,239.75,240.03,239.73,240.03,1936.0,223.4304,223.6913,223.4117,223.6913,1936.0
2022-10-28 12:20:00,240.28,240.54,240.15,240.34,3711.0,223.9243,224.1666,223.8031,223.9802,3711.0
2022-10-28 12:30:00,240.35,240.48,240.0,240.0,8335.0,223.9895,224.1107,223.6634,223.6634,8335.0
2022-10-28 12:40:00,240.09,240.12,239.97,240.01,4179.0,223.7472,223.7752,223.6354,223.6727,4179.0
2022-10-28 12:50:00,239.97,240.39,239.97,240.39,1594.0,223.6354,224.0268,223.6354,224.0268,1594.0
2022-10-28 13:00:00,240.34,240.37,240.2,240.29,2300.0,223.9802,224.0082,223.8497,223.9336,2300.0
2022-10-28 13:10:00,240.21,240.28,240.08,240.19,3484.0,223.8591,223.9243,223.7379,223.8404,3484.0
2022-10-28 13:20:00,240.2,240.31,240.04,240.31,3241.0,223.8497,223.9522,223.7006,223.9522,3241.0
2022-10-28 13:30:00,240.31,240.39,240.09,240.09,1978.0,223.9522,224.0268,223.7472,223.7472,1978.0
2022-10-28 13:40:00,240.08,240.4,240.08,240.28,2875.0,223.7379,224.0361,223.7379,223.9243,2875.0
2022-10-28 13:50:00,240.31,240.37,240.03,240.03,1568.0,223.9522,224.0082,223.6913,223.6913,1568.0
2022-10-28 14:00:00,240.16,240.21,239.81,239.83,2904.0,223.8125,223.8591,223.4863,223.5049,2904.0
2022-10-28 14:10:00,239.79,239.95,239.76,239.88,2676.0,223.4676,223.6168,223.4397,223.5515,2676.0
2022-10-28 14:20:00,239.84,239.91,239.65,239.66,3966.0,223.5142,223.5795,223.3372,223.3465,3966.0
2022-10-28 14:30:00,239.65,239.89,239.64,239.78,7503.0,223.3372,223.5608,223.3279,223.4583,7503.0
2022-10-28 14:40:00,239.7,239.7,239.57,239.61,5012.0,223.3838,223.3838,223.2626,223.2999,5012.0
2022-10-28 14:50:00,239.6,239.61,239.4,239.42,4550.0,223.2906,223.2999,223.1042,223.1228,4550.0
2022-10-28 15:00:00,239.49,239.74,239.41,239.68,6105.0,223.1881,223.421,223.1135,223.3651,6105.0
2022-10-28 15:10:00,239.7,239.99,239.67,239.72,7602.0,223.3838,223.654,223.3558,223.4024,7602.0
2022-10-28 15:20:00,239.68,239.81,239.45,239.75,10550.0,223.3651,223.4863,223.1508,223.4304,10550.0
2022-10-28 15:30:00,239.71,239.92,239.51,239.6,9880.0,223.3931,223.5888,223.2067,223.2906,9880.0
2022-10-28 15:40:00,239.57,240.04,239.52,239.99,22073.0,223.2626,223.7006,223.216,223.654,22073.0
2022-10-28 15:50:00,239.93,240.02,239.57,239.93,89866.0,223.5981,223.682,223.2626,223.5981,89866.0
2022-10-31 09:30:00,240.02,240.39,239.3,240.3,27498.0,223.682,224.0268,223.011,223.9429,27498.0
2022-10-31 09:40:00,240.2,240.57,239.87,240.17,15116.0,223.8497,224.1946,223.5422,223.8218,15116.0
2022-10-31 09:50:00,239.96,240.51,239.41,239.53,8607.0,223.6261,224.1386,223.1135,223.2253,8607.0
2022-10-31 10:00:00,239.34,239.5,238.98,238.99,10878.0,223.0483,223.1974,222.7128,222.7221,10878.0
2022-10-31 10:10:00,239.01,239.91,238.95,239.7,4481.0,222.7407,223.5795,222.6848,223.3838,4481.0
2022-10-31 10:20:00,239.83,239.99,239.45,239.48,3034.0,223.5049,223.654,223.1508,223.1787,3034.0
2022-10-31 10:30:00,239.32,240.25,239.32,240.08,3924.0,223.0296,223.8963,223.0296,223.7379,3924.0
2022-10-31 10:40:00,240.01,240.43,240.01,240.04,4427.0,223.6727,224.0641,223.6727,223.7006,4427.0
2022-10-31 10:50:00,239.98,240.29,239.75,240.19,5368.0,223.6447,223.9336,223.4304,223.8404,5368.0
2022-10-31 11:00:00,240.19,240.55,239.96,240.55,7461.0,223.8404,224.1759,223.6261,224.1759,7461.0
2022-10-31 11:10:00,240.56,241.22,240.56,240.92,8969.0,224.1852,224.8003,224.1852,224.5207,8969.0
2022-10-31 11:20:00,240.95,241.21,240.74,240.84,5298.0,224.5487,224.791,224.353,224.4462,5298.0
2022-10-31 11:30:00,240.94,241.08,240.8,240.8,2246.0,224.5394,224.6698,224.4089,224.4089,2246.0
2022-10-31 11:40:00,240.8,241.25,240.78,241.25,4540.0,224.4089,224.8283,224.3903,224.8283,4540.0
2022-10-31 11:50:00,241.25,241.45,240.59,240.72,7047.0,224.8283,225.0146,224.2132,224.3343,7047.0
2022-10-31 12:00:00,240.55,240.96,240.48,240.8,3335.0,224.1759,224.558,224.1107,224.4089,3335.0
2022-10-31 12:10:00,240.65,240.86,240.55,240.55,4921.0,224.2691,224.4648,224.1759,224.1759,4921.0
2022-10-31 12:20:00,240.45,240.51,240.17,240.18,1698.0,224.0827,224.1386,223.8218,223.8311,1698.0
2022-10-31 12:30:00,240.09,240.09,239.72,239.85,4170.0,223.7472,223.7472,223.4024,223.5236,4170.0
2022-10-31 12:40:00,239.89,240.05,239.63,239.99,4980.0,223.5608,223.7099,223.3185,223.654,4980.0
2022-10-31 12:50:00,240.07,240.22,239.9,240.22,2785.0,223.7286,223.8684,223.5702,223.8684,2785.0
2022-10-31 13:00:00,240.22,240.22,239.89,240.03,3622.0,223.8684,223.8684,223.5608,223.6913,3622.0
2022-10-31 13:10:00,240.01,240.18,239.9,240.1,8070.0,223.6727,223.8311,223.5702,223.7565,8070.0
2022-10-31 13:20:00,240.01,240.23,239.9,240.0,10020.0,223.6727,223.8777,223.5702,223.6634,10020.0
2022-10-31 13:30:00,240.03,240.23,239.92,240.09,7207.0,223.6913,223.8777,223.5888,223.7472,7207.0
2022-10-31 13:40:00,240.15,240.18,239.9,240.12,5600.0,223.8031,223.8311,223.5702,223.7752,5600.0
2022-10-31 13:50:00,240.2,240.25,239.85,240.09,8655.0,223.8497,223.8963,223.5236,223.7472,8655.0
2022-10-31 14:00:00,240.08,240.11,239.97,240.01,4848.0,223.7379,223.7659,223.6354,223.6727,4848.0
2022-10-31 14:10:00,239.98,240.14,239.6,239.8,6971.0,223.6447,223.7938,223.2906,223.477,6971.0
2022-10-31 14:20:00,239.78,239.81,239.47,239.47,3704.0,223.4583,223.4863,223.1694,223.1694,3704.0
2022-10-31 14:30:00,239.51,239.7,239.39,239.63,8462.0,223.2067,223.3838,223.0949,223.3185,8462.0
2022-10-31 14:40:00,239.59,239.76,239.56,239.59,3956.0,223.2813,223.4397,223.2533,223.2813,3956.0
2022-10-31 14:50:00,239.53,239.58,239.13,239.24,5909.0,223.2253,223.2719,222.8526,222.9551,5909.0
2022-10-31 15:00:00,239.24,239.24,238.36,238.41,6708.0,222.9551,222.9551,222.135,222.1816,6708.0
2022-10-31 15:10:00,238.46,238.81,238.46,238.81,7505.0,222.2282,222.5544,222.2282,222.5544,7505.0
2022-10-31 15:20:00,238.77,239.23,238.7,239.23,8828.0,222.5171,222.9458,222.4518,222.9458,8828.0
2022-10-31 15:30:00,239.2,239.36,239.05,239.1,8050.0,222.9178,223.0669,222.778,222.8246,8050.0
2022-10-31 15:40:00,239.09,239.4,239.09,239.36,18117.0,222.8153,223.1042,222.8153,223.0669,18117.0
2022-10-31 15:50:00,239.32,239.32,238.7,238.82,95229.0,223.0296,223.0296,222.4518,222.5637,95229.0
2022-11-01 09:30:00,238.38,240.51,238.01,239.99,21539.0,222.1536,224.1386,221.8088,223.654,21539.0
2022-11-01 09:40:00,240.2,240.24,238.58,238.94,6984.0,223.8497,223.887,222.34,222.6755,6984.0
2022-11-01 09:50:00,238.92,239.11,238.34,238.59,5245.0,222.6569,222.8339,222.1163,222.3493,5245.0
2022-11-01 10:00:00,238.72,238.9,238.39,238.9,13937.0,222.4705,222.6382,222.1629,222.6382,13937.0
2022-11-01 10:10:00,238.97,239.24,238.45,238.63,4714.0,222.7035,222.9551,222.2189,222.3866,4714.0
2022-11-01 10:20:00,238.54,239.09,238.46,238.97,5030.0,222.3027,222.8153,222.2282,222.7035,5030.0
2022-11-01 10:30:00,239.01,239.3,238.66,238.72,3405.0,222.7407,223.011,222.4146,222.4705,3405.0
2022-11-01 10:40:00,238.7,238.9,238.29,238.8,6800.0,222.4518,222.6382,222.0697,222.545,6800.0
2022-11-01 10:50:00,238.76,238.81,237.85,237.91,9800.0,222.5078,222.5544,221.6597,221.7156,9800.0
2022-11-01 11:00:00,237.92,238.06,237.4,237.49,5024.0,221.7249,221.8554,221.2403,221.3242,5024.0
2022-11-01 11:10:00,237.46,238.0,237.45,237.96,3359.0,221.2962,221.7995,221.2869,221.7622,3359.0
2022-11-01 11:20:00,237.87,238.52,237.87,238.15,10015.0,221.6783,222.2841,221.6783,221.9393,10015.0
2022-11-01 11:30:00,238.26,238.7,238.08,238.08,3300.0,222.0418,222.4518,221.874,221.874,3300.0
2022-11-01 11:40:00,238.05,238.53,238.04,238.5,2127.0,221.8461,222.2934,221.8368,222.2655,2127.0
2022-11-01 11:50:00,238.54,238.74,238.35,238.59,5533.0,222.3027,222.4891,222.1257,222.3493,5533.0
2022-11-01 12:00:00,238.63,239.25,238.52,239.02,5228.0,222.3866,222.9644,222.2841,222.7501,5228.0
2022-11-01 12:10:00,239.09,239.15,238.79,238.85,3280.0,222.8153,222.8712,222.5357,222.5916,3280.0
2022-11-01 12:20:00,238.63,238.7,238.32,238.57,3399.0,222.3866,222.4518,222.0977,222.3307,3399.0
2022-11-01 12:30:00,238.55,238.85,238.46,238.81,4722.0,222.3121,222.5916,222.2282,222.5544,4722.0
2022-11-01 12:40:00,238.71,239.0,238.71,239.0,3717.0,222.4612,222.7314,222.4612,222.7314,3717.0
2022-11-01 12:50:00,238.9,238.91,238.57,238.88,4683.0,222.6382,222.6475,222.3307,222.6196,4683.0
2022-11-01 13:00:00,238.69,238.78,238.4,238.47,4152.0,222.4425,222.5264,222.1723,222.2375,4152.0
2022-11-01 13:10:00,238.5,238.84,238.43,238.54,3588.0,222.2655,222.5823,222.2002,222.3027,3588.0
2022-11-01 13:20:00,238.54,238.65,238.07,238.36,5849.0,222.3027,222.4052,221.8647,222.135,5849.0
2022-11-01 13:30:00,238.34,238.37,237.92,238.06,9883.0,222.1163,222.1443,221.7249,221.8554,9883.0
2022-11-01 13:40:00,238.03,238.38,238.03,238.3,4044.0,221.8274,222.1536,221.8274,222.0791,4044.0
2022-11-01 13:50:00,238.39,238.39,237.94,237.98,4615.0,222.1629,222.1629,221.7436,221.7809,4615.0
2022-11-01 14:00:00,238.01,238.08,237.78,237.78,3611.0,221.8088,221.874,221.5945,221.5945,3611.0
2022-11-01 14:10:00,237.73,237.78,237.5,237.59,14410.0,221.5479,221.5945,221.3335,221.4174,14410.0
2022-11-01 14:20:00,237.51,237.7,237.4,237.7,6654.0,221.3428,221.5199,221.2403,221.5199,6654.0
2022-11-01 14:30:00,237.7,237.74,237.3,237.4,5741.0,221.5199,221.5572,221.1471,221.2403,5741.0
2022-11-01 14:40:00,237.34,237.49,236.94,237.03,9432.0,221.1844,221.3242,220.8116,220.8955,9432.0
2022-11-01 14:50:00,237.0,237.5,236.99,237.42,11873.0,220.8676,221.3335,220.8582,221.259,11873.0
2022-11-01 15:00:00,237.4,237.66,237.33,237.62,4420.0,221.2403,221.4826,221.1751,221.4454,4420.0
2022-11-01 15:10:00,237.69,237.69,237.36,237.62,6875.0,221.5106,221.5106,221.2031,221.4454,6875.0
2022-11-01 15:20:00,237.61,237.83,237.33,237.41,7455.0,221.436,221.6411,221.1751,221.2497,7455.0
2022-11-01 15:30:00,237.37,237.8,237.34,237.76,9999.0,221.2124,221.6131,221.1844,221.5758,9999.0
2022-11-01 15:40:00,237.74,238.17,237.65,238.17,18069.0,221.5572,221.9579,221.4733,221.9579,18069.0
2022-11-01 15:50:00,238.36,238.43,237.69,237.77,63712.0,222.135,222.2002,221.5106,221.5851,63712.0
2022-11-02 09:30:00,237.95,238.0,236.97,237.03,12475.0,221.7529,221.7995,220.8396,220.8955,12475.0
2022-11-02 09:40:00,236.76,237.02,236.06,236.73,7005.0,220.6439,220.8862,219.9915,220.6159,7005.0
2022-11-02 09:50:00,236.66,236.66,235.69,236.09,6048.0,220.5507,220.5507,219.6467,220.0195,6048.0
2022-11-02 10:00:00,236.08,236.33,235.9,236.21,2856.0,220.0102,220.2432,219.8424,220.1313,2856.0
2022-11-02 10:10:00,236.21,236.69,236.21,236.27,3502.0,220.1313,220.5787,220.1313,220.1872,3502.0
2022-11-02 10:20:00,236.22,237.29,236.16,236.8,27725.0,220.1407,221.1378,220.0847,220.6812,27725.0
2022-11-02 10:30:00,236.71,237.05,236.25,236.33,5093.0,220.5973,220.9142,220.1686,220.2432,5093.0
2022-11-02 10:40:00,236.43,236.43,235.6,235.83,4919.0,220.3364,220.3364,219.5629,219.7772,4919.0
2022-11-02 10:50:00,235.79,236.44,235.79,236.06,11958.0,219.7399,220.3457,219.7399,219.9915,11958.0
2022-11-02 11:00:00,236.08,236.92,236.03,236.84,16732.0,220.0102,220.793,219.9636,220.7184,16732.0
2022-11-02 11:10:00,236.87,237.62,236.66,237.31,14185.0,220.7464,221.4454,220.5507,221.1565,14185.0
2022-11-02 11:20:00,237.2,237.3,236.9,237.21,3897.0,221.0539,221.1471,220.7744,221.0633,3897.0
2022-11-02 11:30:00,237.22,237.32,236.73,236.99,3035.0,221.0726,221.1658,220.6159,220.8582,3035.0
2022-11-02 11:40:00,236.9,237.25,236.8,237.25,6565.0,220.7744,221.1005,220.6812,221.1005,6565.0
2022-11-02 11:50:00,237.26,237.3,236.94,237.15,6252.0,221.1099,221.1471,220.8116,221.0073,6252.0
2022-11-02 12:00:00,237.07,237.58,237.03,237.56,2928.0,220.9328,221.4081,220.8955,221.3894,2928.0
2022-11-02 12:10:00,237.53,237.61,237.39,237.41,3331.0,221.3615,221.436,221.231,221.2497,3331.0
2022-11-02 12:20:00,237.36,237.93,237.24,237.36,6756.0,221.2031,221.7343,221.0912,221.2031,6756.0
2022-11-02 12:30:00,237.26,238.08,237.26,238.03,3649.0,221.1099,221.874,221.1099,221.8274,3649.0
2022-11-02 12:40:00,237.96,237.97,237.62,237.96,4526.0,221.7622,221.7715,221.4454,221.7622,4526.0
2022-11-02 12:50:00,237.95,238.2,237.89,238.2,10256.0,221.7529,221.9859,221.697,221.9859,10256.0
2022-11-02 13:00:00,238.2,238.43,238.15,238.16,3803.0,221.9859,222.2002,221.9393,221.9486,3803.0
2022-11-02 13:10:00,238.15,238.17,237.71,237.9,4924.0,221.9393,221.9579,221.5292,221.7063,4924.0
2022-11-02 13:20:00,237.93,238.0,237.82,237.91,4101.0,221.7343,221.7995,221.6317,221.7156,4101.0
2022-11-02 13:30:00,237.91,238.26,237.8,238.24,5706.0,221.7156,222.0418,221.6131,222.0232,5706.0
2022-11-02 13:40:00,238.2,238.41,238.02,238.34,4811.0,221.9859,222.1816,221.8181,222.1163,4811.0
2022-11-02 13:50:00,238.41,238.5,237.86,237.93,8559.0,222.1816,222.2655,221.669,221.7343,8559.0
2022-11-02 14:00:00,238.23,239.7,238.22,239.25,12451.0,222.0138,223.3838,222.0045,222.9644,12451.0
2022-11-02 14:10:00,239.3,239.45,238.54,238.9,8961.0,223.011,223.1508,222.3027,222.6382,8961.0
2022-11-02 14:20:00,238.88,239.28,238.83,239.1,5905.0,222.6196,222.9924,222.573,222.8246,5905.0
2022-11-02 14:30:00,239.15,239.49,237.49,237.81,8829.0,222.8712,223.1881,221.3242,221.6224,8829.0
2022-11-02 14:40:00,238.31,239.02,237.92,237.93,8650.0,222.0884,222.7501,221.7249,221.7343,8650.0
2022-11-02 14:50:00,237.71,237.71,236.01,236.85,10295.0,221.5292,221.5292,219.9449,220.7278,10295.0
2022-11-02 15:00:00,236.67,237.61,236.58,237.37,9991.0,220.56,221.436,220.4761,221.2124,9991.0
2022-11-02 15:10:00,237.3,237.34,236.22,236.31,8888.0,221.1471,221.1844,220.1407,220.2245,8888.0
2022-11-02 15:20:00,236.05,236.09,235.18,235.66,19167.0,219.9822,220.0195,219.1714,219.6188,19167.0
2022-11-02 15:30:00,235.51,235.88,234.94,235.71,19547.0,219.479,219.8238,218.9478,219.6654,19547.0
2022-11-02 15:40:00,235.66,236.0,235.47,236.0,22837.0,219.6188,219.9356,219.4417,219.9356,22837.0
2022-11-02 15:50:00,235.99,235.99,234.94,234.98,81086.0,219.9263,219.9263,218.9478,218.9851,81086.0
2022-11-03 09:30:00,234.35,234.49,231.98,232.62,23382.0,218.3979,218.5284,216.1893,216.7857,23382.0
2022-11-03 09:40:00,232.76,234.39,232.76,232.97,17801.0,216.9162,218.4352,216.9162,217.1119,17801.0
2022-11-03 09:50:00,233.08,233.11,232.56,232.96,16664.0,217.2144,217.2423,216.7298,217.1026,16664.0
2022-11-03 10:00:00,233.04,235.1,232.9,234.42,13730.0,217.1771,219.0969,217.0466,218.4632,13730.0
2022-11-03 10:10:00,234.36,234.37,233.84,234.23,11551.0,218.4073,218.4166,217.9227,218.2861,11551.0
2022-11-03 10:20:00,234.25,234.8,234.25,234.43,7660.0,218.3047,218.8173,218.3047,218.4725,7660.0
2022-11-03 10:30:00,234.18,234.41,233.89,233.95,12832.0,218.2395,218.4539,217.9693,218.0252,12832.0
2022-11-03 10:40:00,233.86,234.66,233.86,234.53,21459.0,217.9413,218.6868,217.9413,218.5657,21459.0
2022-11-03 10:50:00,234.49,235.1,234.49,234.73,9416.0,218.5284,219.0969,218.5284,218.7521,9416.0
2022-11-03 11:00:00,234.89,235.02,234.28,234.28,7975.0,218.9012,219.0223,218.3327,218.3327,7975.0
2022-11-03 11:10:00,234.4,234.42,234.01,234.33,17065.0,218.4445,218.4632,218.0811,218.3793,17065.0
2022-11-03 11:20:00,234.24,234.31,233.57,233.57,13464.0,218.2954,218.3607,217.671,217.671,13464.0
2022-11-03 11:30:00,233.73,234.2,233.35,234.07,9268.0,217.8201,218.2582,217.466,218.137,9268.0
2022-11-03 11:40:00,234.19,234.33,233.89,234.06,7618.0,218.2488,218.3793,217.9693,218.1277,7618.0
2022-11-03 11:50:00,234.19,234.82,234.02,234.82,7916.0,218.2488,218.8359,218.0904,218.8359,7916.0
2022-11-03 12:00:00,234.77,235.04,234.61,234.73,6827.0,218.7894,219.041,218.6402,218.7521,6827.0
2022-11-03 12:10:00,234.82,235.0,234.46,234.91,11196.0,218.8359,219.0037,218.5005,218.9198,11196.0
2022-11-03 12:20:00,234.94,235.18,234.82,235.07,9374.0,218.9478,219.1714,218.8359,219.0689,9374.0
2022-11-03 12:30:00,234.91,235.01,234.55,234.69,5165.0,218.9198,219.013,218.5843,218.7148,5165.0
2022-11-03 12:40:00,234.69,234.69,234.15,234.16,7039.0,218.7148,218.7148,218.2116,218.2209,7039.0
2022-11-03 12:50:00,234.21,234.7,234.1,234.17,10303.0,218.2675,218.7241,218.165,218.2302,10303.0
2022-11-03 13:00:00,234.08,234.09,233.61,234.03,10581.0,218.1463,218.1556,217.7083,218.0997,10581.0
2022-11-03 13:10:00,233.95,234.44,233.89,234.32,9131.0,218.0252,218.4818,217.9693,218.37,9131.0
2022-11-03 13:20:00,234.34,234.44,234.15,234.17,5336.0,218.3886,218.4818,218.2116,218.2302,5336.0
2022-11-03 13:30:00,234.12,234.58,234.06,234.27,11514.0,218.1836,218.6123,218.1277,218.3234,11514.0
2022-11-03 13:40:00,234.34,234.4,233.76,233.78,8204.0,218.3886,218.4445,217.8481,217.8667,8204.0
2022-11-03 13:50:00,233.81,233.81,233.32,233.36,22542.0,217.8947,217.8947,217.4381,217.4753,22542.0
2022-11-03 14:00:00,233.39,233.39,232.79,232.8,17821.0,217.5033,217.5033,216.9441,216.9534,17821.0
2022-11-03 14:10:00,232.75,232.76,232.48,232.66,15360.0,216.9069,216.9162,216.6552,216.823,15360.0
2022-11-03 14:20:00,232.71,233.32,232.66,233.32,12128.0,216.8696,217.4381,216.823,217.4381,12128.0
2022-11-03 14:30:00,233.28,233.68,233.2,233.24,8481.0,217.4008,217.7735,217.3262,217.3635,8481.0
2022-11-03 14:40:00,233.22,233.53,233.07,233.47,17359.0,217.3449,217.6338,217.2051,217.5778,17359.0
2022-11-03 14:50:00,233.51,233.6,233.16,233.25,23380.0,217.6151,217.699,217.2889,217.3728,23380.0
2022-11-03 15:00:00,233.24,233.39,232.59,232.59,24003.0,217.3635,217.5033,216.7577,216.7577,24003.0
2022-11-03 15:10:00,232.55,232.58,232.13,232.38,14781.0,216.7205,216.7484,216.3291,216.562,14781.0
2022-11-03 15:20:00,232.37,232.57,232.29,232.39,23456.0,216.5527,216.7391,216.4782,216.5714,23456.0
2022-11-03 15:30:00,232.37,232.83,232.35,232.73,32158.0,216.5527,216.9814,216.5341,216.8882,32158.0
2022-11-03 15:40:00,232.78,232.91,232.16,232.37,47100.0,216.9348,217.056,216.357,216.5527,47100.0
2022-11-03 15:50:00,232.35,232.4,231.63,232.15,162917.0,216.5341,216.5807,215.8631,216.3477,162917.0
2022-11-04 09:30:00,234.4,234.67,231.18,231.41,39044.0,218.4445,218.6962,215.4437,215.6581,39044.0
2022-11-04 09:40:00,231.7,232.51,230.22,231.4,14132.0,215.9283,216.6832,214.5491,215.6487,14132.0
2022-11-04 09:50:00,231.26,231.7,230.76,231.03,22875.0,215.5183,215.9283,215.0523,215.3039,22875.0
2022-11-04 10:00:00,231.38,232.0,230.93,231.97,23795.0,215.6301,216.2079,215.2107,216.1799,23795.0
2022-11-04 10:10:00,231.89,232.0,230.75,230.76,13084.0,216.1054,216.2079,215.043,215.0523,13084.0
2022-11-04 10:20:00,230.8,231.24,230.77,230.96,11153.0,215.0896,215.4996,215.0616,215.2387,11153.0
2022-11-04 10:30:00,231.16,231.34,230.03,230.93,19974.0,215.4251,215.5928,214.372,215.2107,19974.0
2022-11-04 10:40:00,231.09,231.6,230.93,231.43,12827.0,215.3598,215.8351,215.2107,215.6767,12827.0
2022-11-04 10:50:00,231.43,231.43,230.37,230.59,8478.0,215.6767,215.6767,214.6889,214.8939,8478.0
2022-11-04 11:00:00,230.61,231.66,230.57,231.55,48693.0,214.9125,215.891,214.8752,215.7885,48693.0
2022-11-04 11:10:00,231.55,232.24,231.47,231.89,20609.0,215.7885,216.4316,215.714,216.1054,20609.0
2022-11-04 11:20:00,231.89,232.1,230.94,230.95,13393.0,216.1054,216.3011,215.2201,215.2294,13393.0
2022-11-04 11:30:00,231.05,231.2,229.3,230.45,43313.0,215.3226,215.4624,213.6917,214.7634,43313.0
2022-11-04 11:40:00,230.45,230.45,228.6,228.85,16459.0,214.7634,214.7634,213.0393,213.2723,16459.0
2022-11-04 11:50:00,228.6,229.1,227.84,227.9,45013.0,213.0393,213.5053,212.3311,212.387,45013.0
2022-11-04 12:00:00,227.83,228.31,226.0,227.17,62929.0,212.3218,212.7691,210.6163,211.7067,62929.0
2022-11-04 12:10:00,227.17,228.0,227.08,227.15,55050.0,211.7067,212.4802,211.6228,211.688,55050.0
2022-11-04 12:20:00,227.15,227.15,225.25,226.51,17991.0,211.688,211.688,209.9174,211.0916,17991.0
2022-11-04 12:30:00,226.52,226.71,225.47,225.51,19068.0,211.1009,211.278,210.1224,210.1597,19068.0
2022-11-04 12:40:00,225.39,226.0,224.52,224.69,33821.0,210.0478,210.6163,209.2371,209.3955,33821.0
2022-11-04 12:50:00,224.68,226.13,224.67,225.59,49178.0,209.3862,210.7375,209.3769,210.2342,49178.0
2022-11-04 13:00:00,225.66,226.63,225.44,225.55,17418.0,210.2995,211.2034,210.0944,210.197,17418.0
2022-11-04 13:10:00,225.55,226.68,225.46,226.28,16451.0,210.197,211.25,210.1131,210.8773,16451.0
2022-11-04 13:20:00,226.34,226.66,225.83,226.01,11327.0,210.9332,211.2314,210.4579,210.6256,11327.0
2022-11-04 13:30:00,225.88,226.17,225.58,225.82,25159.0,210.5045,210.7747,210.2249,210.4486,25159.0
2022-11-04 13:40:00,225.68,226.02,225.18,225.86,23422.0,210.3181,210.635,209.8521,210.4859,23422.0
2022-11-04 13:50:00,225.88,226.59,225.64,226.59,12032.0,210.5045,211.1662,210.2808,211.1662,12032.0
2022-11-04 14:00:00,226.75,227.86,226.54,227.63,16978.0,211.3153,212.3497,211.1196,212.1354,16978.0
2022-11-04 14:10:00,227.59,228.55,227.44,228.42,20924.0,212.0981,212.9927,211.9583,212.8716,20924.0
2022-11-04 14:20:00,228.45,228.87,227.87,228.53,19776.0,212.8996,213.291,212.359,212.9741,19776.0
2022-11-04 14:30:00,228.59,228.69,228.28,228.5,9101.0,213.03,213.1232,212.7411,212.9461,9101.0
2022-11-04 14:40:00,228.52,229.21,228.38,229.05,11395.0,212.9648,213.6078,212.8343,213.4587,11395.0
2022-11-04 14:50:00,229.0,229.8,228.99,229.25,18165.0,213.4121,214.1577,213.4028,213.6451,18165.0
2022-11-04 15:00:00,229.34,229.82,229.17,229.82,11837.0,213.729,214.1763,213.5705,214.1763,11837.0
2022-11-04 15:10:00,229.82,229.99,229.2,229.26,17589.0,214.1763,214.3347,213.5985,213.6544,17589.0
2022-11-04 15:20:00,229.23,229.4,228.6,229.06,16338.0,213.6265,213.7849,213.0393,213.468,16338.0
2022-11-04 15:30:00,229.02,229.39,228.73,228.88,19533.0,213.4308,213.7756,213.1605,213.3003,19533.0
2022-11-04 15:40:00,228.86,229.28,228.47,228.68,30670.0,213.2816,213.6731,212.9182,213.1139,30670.0
2022-11-04 15:50:00,228.79,229.2,228.22,229.17,154203.0,213.2164,213.5985,212.6852,213.5705,154203.0
2022-11-07 09:30:00,229.87,230.81,229.6,230.53,22719.0,214.2229,215.0989,213.9713,214.838,22719.0
2022-11-07 09:40:00,230.31,232.27,230.14,232.11,13790.0,214.6329,216.4595,214.4745,216.3104,13790.0
2022-11-07 09:50:00,232.07,232.07,230.82,230.87,9687.0,216.2731,216.2731,215.1082,215.1548,9687.0
2022-11-07 10:00:00,230.74,231.31,230.47,230.47,6820.0,215.0337,215.5649,214.7821,214.7821,6820.0
2022-11-07 10:10:00,230.75,230.96,230.34,230.96,6570.0,215.043,215.2387,214.6609,215.2387,6570.0
2022-11-07 10:20:00,230.94,230.94,229.71,229.72,8745.0,215.2201,215.2201,214.0738,214.0831,8745.0
2022-11-07 10:30:00,229.79,230.06,229.57,230.04,10767.0,214.1483,214.4,213.9433,214.3813,10767.0
2022-11-07 10:40:00,230.0,230.51,229.77,230.15,7624.0,214.344,214.8193,214.1297,214.4838,7624.0
2022-11-07 10:50:00,230.23,230.38,229.95,229.95,7384.0,214.5584,214.6982,214.2974,214.2974,7384.0
2022-11-07 11:00:00,229.93,230.18,229.75,229.88,6959.0,214.2788,214.5118,214.1111,214.2322,6959.0
2022-11-07 11:10:00,229.91,230.01,229.67,229.74,6386.0,214.2602,214.3534,214.0365,214.1017,6386.0
2022-11-07 11:20:00,229.63,229.63,229.09,229.27,6728.0,213.9992,213.9992,213.496,213.6637,6728.0
2022-11-07 11:30:00,229.29,229.37,228.96,229.18,5024.0,213.6824,213.7569,213.3748,213.5799,5024.0
2022-11-07 11:40:00,229.1,229.15,228.7,228.92,5485.0,213.5053,213.5519,213.1325,213.3376,5485.0
2022-11-07 11:50:00,228.78,228.79,228.48,228.55,4769.0,213.2071,213.2164,212.9275,212.9927,4769.0
2022-11-07 12:00:00,228.59,228.59,228.1,228.36,11283.0,213.03,213.03,212.5734,212.8157,11283.0
2022-11-07 12:10:00,228.36,228.52,227.74,227.74,4766.0,212.8157,212.9648,212.2379,212.2379,4766.0
2022-11-07 12:20:00,227.76,228.22,227.75,228.22,6228.0,212.2565,212.6852,212.2472,212.6852,6228.0
2022-11-07 12:30:00,228.32,228.38,228.11,228.27,4534.0,212.7784,212.8343,212.5827,212.7318,4534.0
2022-11-07 12:40:00,228.34,228.53,228.17,228.39,9582.0,212.797,212.9741,212.6386,212.8436,9582.0
2022-11-07 12:50:00,228.27,228.59,228.18,228.57,6698.0,212.7318,213.03,212.6479,213.0114,6698.0
2022-11-07 13:00:00,228.48,228.9,228.48,228.68,3867.0,212.9275,213.3189,212.9275,213.1139,3867.0
2022-11-07 13:10:00,228.67,228.72,228.38,228.52,5960.0,213.1046,213.1512,212.8343,212.9648,5960.0
2022-11-07 13:20:00,228.47,228.68,228.38,228.64,4199.0,212.9182,213.1139,212.8343,213.0766,4199.0
2022-11-07 13:30:00,228.63,228.77,228.52,228.72,9920.0,213.0673,213.1978,212.9648,213.1512,9920.0
2022-11-07 13:40:00,228.7,228.74,228.04,228.05,10279.0,213.1325,213.1698,212.5175,212.5268,10279.0
2022-11-07 13:50:00,227.96,227.96,227.67,227.69,4954.0,212.4429,212.4429,212.1726,212.1913,4954.0
2022-11-07 14:00:00,227.71,228.1,227.68,227.83,6923.0,212.2099,212.5734,212.182,212.3218,6923.0
2022-11-07 14:10:00,227.87,228.06,227.83,228.06,4326.0,212.359,212.5361,212.3218,212.5361,4326.0
2022-11-07 14:20:00,227.94,228.06,227.75,227.75,10621.0,212.4243,212.5361,212.2472,212.2472,10621.0
2022-11-07 14:30:00,227.74,227.9,227.57,227.68,14699.0,212.2379,212.387,212.0795,212.182,14699.0
2022-11-07 14:40:00,227.7,228.09,227.56,228.09,8183.0,212.2006,212.5641,212.0701,212.5641,8183.0
2022-11-07 14:50:00,228.15,228.49,228.15,228.29,8475.0,212.62,212.9368,212.62,212.7504,8475.0
2022-11-07 15:00:00,228.39,228.71,228.27,228.62,6801.0,212.8436,213.1419,212.7318,213.058,6801.0
2022-11-07 15:10:00,228.59,228.94,228.52,228.94,9440.0,213.03,213.3562,212.9648,213.3562,9440.0
2022-11-07 15:20:00,228.95,229.41,228.77,229.35,11350.0,213.3655,213.7942,213.1978,213.7383,11350.0
2022-11-07 15:30:00,229.35,229.4,229.05,229.06,12458.0,213.7383,213.7849,213.4587,213.468,12458.0
2022-11-07 15:40:00,229.06,229.12,228.76,229.09,23475.0,213.468,213.5239,213.1885,213.496,23475.0
2022-11-07 15:50:00,229.12,229.32,228.8,229.31,94233.0,213.5239,213.7103,213.2257,213.701,94233.0
2022-11-08 09:30:00,229.32,230.21,229.24,229.96,20729.0,213.7103,214.5397,213.6358,214.3068,20729.0
2022-11-08 09:40:00,229.92,230.52,229.9,230.44,10406.0,214.2695,214.8286,214.2509,214.7541,10406.0
2022-11-08 09:50:00,230.39,230.61,229.93,230.29,11444.0,214.7075,214.9125,214.2788,214.6143,11444.0
2022-11-08 10:00:00,230.38,231.56,230.35,231.33,16078.0,214.6982,215.7979,214.6702,215.5835,16078.0
2022-11-08 10:10:00,231.32,232.0,231.05,232.0,16242.0,215.5742,216.2079,215.3226,216.2079,16242.0
2022-11-08 10:20:00,231.96,232.12,231.66,231.8,10090.0,216.1706,216.3197,215.891,216.0215,10090.0
2022-11-08 10:30:00,231.8,232.36,231.65,232.36,7823.0,216.0215,216.5434,215.8817,216.5434,7823.0
2022-11-08 10:40:00,232.35,232.85,232.35,232.52,10570.0,216.5341,217.0,216.5341,216.6925,10570.0
2022-11-08 10:50:00,232.69,232.75,232.5,232.7,5766.0,216.8509,216.9069,216.6739,216.8603,5766.0
2022-11-08 11:00:00,232.62,232.69,232.3,232.43,4285.0,216.7857,216.8509,216.4875,216.6086,4285.0
2022-11-08 11:10:00,232.57,232.58,232.11,232.15,3658.0,216.7391,216.7484,216.3104,216.3477,3658.0
2022-11-08 11:20:00,232.23,232.82,232.09,232.82,9809.0,216.4222,216.9721,216.2918,216.9721,9809.0
2022-11-08 11:30:00,232.84,233.37,232.79,233.37,9762.0,216.9907,217.4847,216.9441,217.4847,9762.0
2022-11-08 11:40:00,233.28,233.28,232.92,233.13,5058.0,217.4008,217.4008,217.0653,217.261,5058.0
2022-11-08 11:50:00,233.05,233.1,232.63,232.7,8389.0,217.1864,217.233,216.795,216.8603,8389.0
2022-11-08 12:00:00,232.65,232.65,232.43,232.51,3763.0,216.8137,216.8137,216.6086,216.6832,3763.0
2022-11-08 12:10:00,232.4,232.61,231.92,232.0,5839.0,216.5807,216.7764,216.1334,216.2079,5839.0
2022-11-08 12:20:00,232.09,232.39,232.01,232.24,3652.0,216.2918,216.5714,216.2172,216.4316,3652.0
2022-11-08 12:30:00,232.04,232.11,231.8,231.97,2696.0,216.2452,216.3104,216.0215,216.1799,2696.0
2022-11-08 12:40:00,232.03,232.56,231.95,232.51,5996.0,216.2359,216.7298,216.1613,216.6832,5996.0
2022-11-08 12:50:00,232.54,232.61,232.37,232.57,14530.0,216.7111,216.7764,216.5527,216.7391,14530.0
2022-11-08 13:00:00,232.59,233.23,232.59,233.17,11922.0,216.7577,217.3542,216.7577,217.2983,11922.0
2022-11-08 13:10:00,233.15,233.24,232.76,232.79,8211.0,217.2796,217.3635,216.9162,216.9441,8211.0
2022-11-08 13:20:00,232.71,232.71,231.84,231.9,5629.0,216.8696,216.8696,216.0588,216.1147,5629.0
2022-11-08 13:30:00,231.82,231.92,231.3,231.74,7177.0,216.0402,216.1334,215.5556,215.9656,7177.0
2022-11-08 13:40:00,231.73,232.04,231.72,231.79,4831.0,215.9563,216.2452,215.947,216.0122,4831.0
2022-11-08 13:50:00,231.82,231.91,231.09,231.22,4498.0,216.0402,216.124,215.3598,215.481,4498.0
2022-11-08 14:00:00,231.18,231.4,230.74,230.78,5229.0,215.4437,215.6487,215.0337,215.071,5229.0
2022-11-08 14:10:00,230.77,231.17,230.71,230.97,6540.0,215.0616,215.4344,215.0057,215.248,6540.0
2022-11-08 14:20:00,230.94,230.94,229.99,229.99,11994.0,215.2201,215.2201,214.3347,214.3347,11994.0
2022-11-08 14:30:00,230.04,230.32,229.7,230.24,12211.0,214.3813,214.6423,214.0645,214.5677,12211.0
2022-11-08 14:40:00,230.15,230.45,230.07,230.35,9444.0,214.4838,214.7634,214.4093,214.6702,9444.0
2022-11-08 14:50:00,230.43,230.57,230.26,230.42,9914.0,214.7448,214.8752,214.5863,214.7355,9914.0
2022-11-08 15:00:00,230.36,230.74,230.36,230.45,7403.0,214.6795,215.0337,214.6795,214.7634,7403.0
2022-11-08 15:10:00,230.52,230.61,230.39,230.6,8475.0,214.8286,214.9125,214.7075,214.9032,8475.0
2022-11-08 15:20:00,230.59,230.97,230.36,230.94,9068.0,214.8939,215.248,214.6795,215.2201,9068.0
2022-11-08 15:30:00,230.87,231.59,230.83,231.31,22944.0,215.1548,215.8258,215.1175,215.5649,22944.0
2022-11-08 15:40:00,231.32,231.39,230.91,231.04,17162.0,215.5742,215.6394,215.1921,215.3133,17162.0
2022-11-08 15:50:00,231.14,231.18,230.47,230.96,96848.0,215.4064,215.4437,214.7821,215.2387,96848.0
2022-11-09 09:30:00,230.64,231.43,230.51,231.17,26628.0,214.9405,215.6767,214.8193,215.4344,26628.0
2022-11-09 09:40:00,231.48,232.17,231.06,231.25,15362.0,215.7233,216.3663,215.3319,215.509,15362.0
2022-11-09 09:50:00,231.22,231.43,230.49,230.71,15722.0,215.481,215.6767,214.8007,215.0057,15722.0
2022-11-09 10:00:00,230.77,231.9,230.74,231.89,15697.0,215.0616,216.1147,215.0337,216.1054,15697.0
2022-11-09 10:10:00,231.9,232.06,231.74,231.8,10261.0,216.1147,216.2638,215.9656,216.0215,10261.0
2022-11-09 10:20:00,231.83,231.94,231.43,231.57,8298.0,216.0495,216.152,215.6767,215.8072,8298.0
2022-11-09 10:30:00,231.7,231.97,231.34,231.49,5425.0,215.9283,216.1799,215.5928,215.7326,5425.0
2022-11-09 10:40:00,231.55,231.75,231.34,231.44,9568.0,215.7885,215.9749,215.5928,215.686,9568.0
2022-11-09 10:50:00,231.51,231.78,231.38,231.53,7375.0,215.7513,216.0029,215.6301,215.7699,7375.0
2022-11-09 11:00:00,231.58,232.19,231.56,232.09,4321.0,215.8165,216.385,215.7979,216.2918,4321.0
2022-11-09 11:10:00,231.98,232.31,231.94,232.2,7057.0,216.1893,216.4968,216.152,216.3943,7057.0
2022-11-09 11:20:00,232.15,232.36,231.79,232.29,7941.0,216.3477,216.5434,216.0122,216.4782,7941.0
2022-11-09 11:30:00,232.12,232.4,232.03,232.3,5302.0,216.3197,216.5807,216.2359,216.4875,5302.0
2022-11-09 11:40:00,232.24,232.84,232.24,232.73,7328.0,216.4316,216.9907,216.4316,216.8882,7328.0
2022-11-09 11:50:00,232.71,232.71,232.14,232.2,5886.0,216.8696,216.8696,216.3384,216.3943,5886.0
2022-11-09 12:00:00,232.18,232.28,231.99,232.1,5285.0,216.3757,216.4688,216.1986,216.3011,5285.0
2022-11-09 12:10:00,232.28,232.35,231.88,232.19,10788.0,216.4688,216.5341,216.0961,216.385,10788.0
2022-11-09 12:20:00,232.24,232.46,231.94,231.94,7012.0,216.4316,216.6366,216.152,216.152,7012.0
2022-11-09 12:30:00,232.0,232.37,231.88,231.88,4794.0,216.2079,216.5527,216.0961,216.0961,4794.0
2022-11-09 12:40:00,231.95,231.95,231.72,231.85,2794.0,216.1613,216.1613,215.947,216.0681,2794.0
2022-11-09 12:50:00,231.91,232.25,231.91,232.12,4350.0,216.124,216.4409,216.124,216.3197,4350.0
2022-11-09 13:00:00,232.21,232.22,231.78,231.85,4319.0,216.4036,216.4129,216.0029,216.0681,4319.0
2022-11-09 13:10:00,231.87,231.87,231.53,231.64,6672.0,216.0868,216.0868,215.7699,215.8724,6672.0
2022-11-09 13:20:00,231.57,231.78,231.46,231.68,2149.0,215.8072,216.0029,215.7047,215.9097,2149.0
2022-11-09 13:30:00,231.63,231.63,231.07,231.19,3575.0,215.8631,215.8631,215.3412,215.453,3575.0
2022-11-09 13:40:00,231.11,231.44,231.11,231.25,5887.0,215.3785,215.686,215.3785,215.509,5887.0
2022-11-09 13:50:00,231.09,231.19,230.88,231.19,2711.0,215.3598,215.453,215.1641,215.453,2711.0
2022-11-09 14:00:00,231.13,231.45,231.04,231.42,3789.0,215.3971,215.6953,215.3133,215.6674,3789.0
2022-11-09 14:10:00,231.36,231.53,231.26,231.38,3967.0,215.6115,215.7699,215.5183,215.6301,3967.0
2022-11-09 14:20:00,231.37,231.37,231.01,231.05,2782.0,215.6208,215.6208,215.2853,215.3226,2782.0
2022-11-09 14:30:00,231.04,231.04,230.76,230.76,2912.0,215.3133,215.3133,215.0523,215.0523,2912.0
2022-11-09 14:40:00,230.59,231.18,230.59,230.85,6538.0,214.8939,215.4437,214.8939,215.1362,6538.0
2022-11-09 14:50:00,230.77,230.9,230.6,230.88,5677.0,215.0616,215.1828,214.9032,215.1641,5677.0
2022-11-09 15:00:00,230.81,231.28,230.8,231.18,6998.0,215.0989,215.5369,215.0896,215.4437,6998.0
2022-11-09 15:10:00,231.17,231.39,231.04,231.23,7992.0,215.4344,215.6394,215.3133,215.4903,7992.0
2022-11-09 15:20:00,231.19,231.19,230.82,230.9,7351.0,215.453,215.453,215.1082,215.1828,7351.0
2022-11-09 15:30:00,230.85,230.94,230.65,230.74,9967.0,215.1362,215.2201,214.9498,215.0337,9967.0
2022-11-09 15:40:00,230.68,230.68,229.86,229.96,20741.0,214.9778,214.9778,214.2136,214.3068,20741.0
2022-11-09 15:50:00,229.97,230.88,229.93,230.72,96812.0,214.3161,215.1641,214.2788,215.015,96812.0
2022-11-10 09:30:00,234.64,234.68,228.61,229.1,24757.0,218.6682,218.7055,213.0487,213.5053,24757.0
2022-11-10 09:40:00,229.28,231.58,229.2,231.19,12153.0,213.6731,215.8165,213.5985,215.453,12153.0
2022-11-10 09:50:00,231.42,231.57,229.91,230.18,12385.0,215.6674,215.8072,214.2602,214.5118,12385.0
2022-11-10 10:00:00,229.98,230.66,229.98,230.06,11756.0,214.3254,214.9591,214.3254,214.4,11756.0
2022-11-10 10:10:00,230.04,230.04,227.9,227.99,14042.0,214.3813,214.3813,212.387,212.4709,14042.0
2022-11-10 10:20:00,227.9,229.19,227.73,228.51,14390.0,212.387,213.5892,212.2286,212.9555,14390.0
2022-11-10 10:30:00,228.56,228.69,227.82,227.82,14516.0,213.0021,213.1232,212.3124,212.3124,14516.0
2022-11-10 10:40:00,227.76,228.18,227.46,228.04,23199.0,212.2565,212.6479,211.9769,212.5175,23199.0
2022-11-10 10:50:00,228.09,228.93,227.98,228.09,14579.0,212.5641,213.3469,212.4615,212.5641,14579.0
2022-11-10 11:00:00,228.19,228.48,227.36,227.36,20357.0,212.6572,212.9275,211.8837,211.8837,20357.0
2022-11-10 11:10:00,227.49,227.57,225.92,226.32,37903.0,212.0049,212.0795,210.5418,210.9145,37903.0
2022-11-10 11:20:00,226.39,226.54,225.59,226.2,38306.0,210.9798,211.1196,210.2342,210.8027,38306.0
2022-11-10 11:30:00,226.34,227.11,226.31,226.84,10412.0,210.9332,211.6508,210.9052,211.3991,10412.0
2022-11-10 11:40:00,227.05,227.05,225.33,225.39,19069.0,211.5948,211.5948,209.9919,210.0478,19069.0
2022-11-10 11:50:00,225.25,225.41,224.62,225.15,13763.0,209.9174,210.0665,209.3303,209.8242,13763.0
2022-11-10 12:00:00,225.06,225.23,222.83,222.99,21786.0,209.7403,209.8987,207.6621,207.8112,21786.0
2022-11-10 12:10:00,223.05,224.32,222.9,224.22,21785.0,207.8671,209.0507,207.7273,208.9575,21785.0
2022-11-10 12:20:00,224.29,224.3,222.79,222.87,11106.0,209.0227,209.032,207.6248,207.6994,11106.0
2022-11-10 12:30:00,222.79,222.96,222.39,222.86,14725.0,207.6248,207.7833,207.2521,207.6901,14725.0
2022-11-10 12:40:00,222.95,223.26,222.4,222.5,11637.0,207.7739,208.0628,207.2614,207.3546,11637.0
2022-11-10 12:50:00,222.55,222.62,221.6,221.74,12194.0,207.4012,207.4664,206.5158,206.6463,12194.0
2022-11-10 13:00:00,221.75,222.18,221.58,221.68,31171.0,206.6556,207.0563,206.4972,206.5904,31171.0
2022-11-10 13:10:00,221.67,222.01,221.48,221.48,18259.0,206.5811,206.8979,206.404,206.404,18259.0
2022-11-10 13:20:00,221.55,222.31,221.29,222.31,22208.0,206.4692,207.1775,206.2269,207.1775,22208.0
2022-11-10 13:30:00,222.37,222.42,222.0,222.18,28103.0,207.2334,207.28,206.8886,207.0563,28103.0
2022-11-10 13:40:00,222.17,222.4,221.49,221.99,61624.0,207.047,207.2614,206.4133,206.8793,61624.0
2022-11-10 13:50:00,221.99,222.32,221.84,221.93,23540.0,206.8793,207.1868,206.7395,206.8234,23540.0
2022-11-10 14:00:00,221.93,222.92,221.93,222.87,28623.0,206.8234,207.746,206.8234,207.6994,28623.0
2022-11-10 14:10:00,222.87,224.01,222.66,223.76,29671.0,207.6994,208.7618,207.5037,208.5288,29671.0
2022-11-10 14:20:00,223.76,224.07,223.5,224.01,11003.0,208.5288,208.8177,208.2865,208.7618,11003.0
2022-11-10 14:30:00,223.97,223.97,223.41,223.59,27175.0,208.7245,208.7245,208.2026,208.3704,27175.0
2022-11-10 14:40:00,223.57,223.57,223.11,223.47,18334.0,208.3517,208.3517,207.923,208.2585,18334.0
2022-11-10 14:50:00,223.5,224.14,223.49,224.08,16992.0,208.2865,208.8829,208.2772,208.827,16992.0
2022-11-10 15:00:00,224.17,224.91,224.0,224.91,13136.0,208.9109,209.6005,208.7525,209.6005,13136.0
2022-11-10 15:10:00,224.96,224.97,224.67,224.72,13152.0,209.6471,209.6564,209.3769,209.4235,13152.0
2022-11-10 15:20:00,224.78,225.49,224.68,225.41,16019.0,209.4794,210.141,209.3862,210.0665,16019.0
2022-11-10 15:30:00,225.38,225.79,225.08,225.46,28335.0,210.0385,210.4206,209.7589,210.1131,28335.0
2022-11-10 15:40:00,225.45,225.89,225.27,225.81,33732.0,210.1038,210.5138,209.936,210.4393,33732.0
2022-11-10 15:50:00,225.82,226.29,225.78,226.14,167411.0,210.4486,210.8866,210.4113,210.7468,167411.0
2022-11-11 09:30:00,225.07,226.21,219.27,219.27,57970.0,209.7496,210.812,204.3444,204.3444,57970.0
2022-11-11 09:40:00,219.1,219.12,216.97,217.69,58996.0,204.186,204.2046,202.201,202.872,58996.0
2022-11-11 09:50:00,217.86,218.63,216.36,217.0,38496.0,203.0304,203.748,201.6325,202.2289,38496.0
2022-11-11 10:00:00,216.8,217.55,214.8,215.53,48927.0,202.0426,202.7415,200.1787,200.859,48927.0
2022-11-11 10:10:00,215.39,216.52,215.39,215.81,47727.0,200.7285,201.7816,200.7285,201.1199,47727.0
2022-11-11 10:20:00,215.7,216.02,214.89,215.18,29544.0,201.0174,201.3157,200.2626,200.5328,29544.0
2022-11-11 10:30:00,215.17,215.34,212.4,212.61,62136.0,200.5235,200.6819,197.9421,198.1378,62136.0
2022-11-11 10:40:00,212.53,213.69,212.44,213.49,73594.0,198.0632,199.1443,197.9793,198.9579,73594.0
2022-11-11 10:50:00,213.46,213.81,212.0,212.0,40547.0,198.9299,199.2561,197.5693,197.5693,40547.0
2022-11-11 11:00:00,212.14,212.44,211.49,211.86,91857.0,197.6998,197.9793,197.094,197.4388,91857.0
2022-11-11 11:10:00,211.83,213.56,211.78,212.6,54751.0,197.4109,199.0231,197.3643,198.1285,54751.0
2022-11-11 11:20:00,212.7,213.48,212.22,212.88,74465.0,198.2216,198.9486,197.7743,198.3894,74465.0
2022-11-11 11:30:00,212.88,214.63,212.72,213.83,31000.0,198.3894,200.0203,198.2403,199.2747,31000.0
2022-11-11 11:40:00,213.87,214.35,213.69,213.88,25052.0,199.312,199.7593,199.1443,199.3213,25052.0
2022-11-11 11:50:00,213.87,213.87,213.11,213.11,17287.0,199.312,199.312,198.6037,198.6037,17287.0
2022-11-11 12:00:00,213.01,213.61,212.7,213.09,34405.0,198.5105,199.0697,198.2216,198.5851,34405.0
2022-11-11 12:10:00,213.28,213.78,213.16,213.31,19391.0,198.7622,199.2281,198.6503,198.7901,19391.0
2022-11-11 12:20:00,213.35,214.26,213.29,214.13,19067.0,198.8274,199.6755,198.7715,199.5543,19067.0
2022-11-11 12:30:00,214.07,214.44,213.84,214.36,22199.0,199.4984,199.8432,199.284,199.7686,22199.0
2022-11-11 12:40:00,214.43,214.68,214.2,214.46,23464.0,199.8339,200.0669,199.6195,199.8618,23464.0
2022-11-11 12:50:00,214.48,215.21,214.41,215.2,22552.0,199.8805,200.5608,199.8152,200.5515,22552.0
2022-11-11 13:00:00,215.2,215.42,214.96,215.42,19655.0,200.5515,200.7565,200.3278,200.7565,19655.0
2022-11-11 13:10:00,215.5,215.99,215.17,215.31,38290.0,200.8311,201.2877,200.5235,200.654,38290.0
2022-11-11 13:20:00,215.3,215.69,215.17,215.69,21668.0,200.6447,201.0081,200.5235,201.0081,21668.0
2022-11-11 13:30:00,215.7,215.88,214.81,215.07,24388.0,201.0174,201.1852,200.188,200.4303,24388.0
2022-11-11 13:40:00,215.02,215.81,214.96,215.81,15991.0,200.3837,201.1199,200.3278,201.1199,15991.0
2022-11-11 13:50:00,215.83,216.18,215.59,215.98,18195.0,201.1386,201.4648,200.9149,201.2784,18195.0
2022-11-11 14:00:00,215.92,216.24,215.79,216.13,13146.0,201.2225,201.5207,201.1013,201.4182,13146.0
2022-11-11 14:10:00,216.21,216.9,216.21,216.9,15452.0,201.4927,202.1358,201.4927,202.1358,15452.0
2022-11-11 14:20:00,217.0,217.32,216.9,217.18,18200.0,202.2289,202.5272,202.1358,202.3967,18200.0
2022-11-11 14:30:00,217.25,217.82,217.1,217.8,24682.0,202.4619,202.9931,202.3221,202.9745,24682.0
2022-11-11 14:40:00,217.74,218.14,217.66,217.72,22160.0,202.9186,203.2913,202.844,202.8999,22160.0
2022-11-11 14:50:00,217.7,218.44,217.53,218.26,29089.0,202.8813,203.5709,202.7229,203.4032,29089.0
2022-11-11 15:00:00,218.3,218.45,217.91,218.45,27449.0,203.4405,203.5802,203.077,203.5802,27449.0
2022-11-11 15:10:00,218.37,218.52,217.84,218.52,30401.0,203.5057,203.6455,203.0118,203.6455,30401.0
2022-11-11 15:20:00,218.48,219.39,218.41,218.98,42234.0,203.6082,204.4563,203.543,204.0742,42234.0
2022-11-11 15:30:00,218.98,219.17,218.46,218.64,29439.0,204.0742,204.2512,203.5896,203.7573,29439.0
2022-11-11 15:40:00,218.63,219.58,218.61,219.58,48857.0,203.748,204.6333,203.7294,204.6333,48857.0
2022-11-11 15:50:00,219.69,219.79,218.52,218.94,187491.0,204.7358,204.829,203.6455,204.0369,187491.0
2022-11-14 09:30:00,220.26,220.95,219.17,220.17,29433.0,205.267,205.9101,204.2512,205.1832,29433.0
2022-11-14 09:40:00,220.22,220.95,220.18,220.66,11527.0,205.2298,205.9101,205.1925,205.6398,11527.0
2022-11-14 09:50:00,220.55,220.55,219.51,219.7,20559.0,205.5373,205.5373,204.5681,204.7452,20559.0
2022-11-14 10:00:00,219.65,219.84,219.0,219.43,21765.0,204.6986,204.8756,204.0928,204.4935,21765.0
2022-11-14 10:10:00,219.44,220.57,218.99,220.34,12592.0,204.5029,205.5559,204.0835,205.3416,12592.0
2022-11-14 10:20:00,220.46,220.98,220.35,220.84,5771.0,205.4534,205.938,205.3509,205.8076,5771.0
2022-11-14 10:30:00,220.74,221.46,220.55,220.61,10598.0,205.7144,206.3854,205.5373,205.5932,10598.0
2022-11-14 10:40:00,220.64,221.51,220.63,221.4,6400.0,205.6212,206.432,205.6119,206.3294,6400.0
2022-11-14 10:50:00,221.38,221.49,220.75,221.01,14248.0,206.3108,206.4133,205.7237,205.966,14248.0
2022-11-14 11:00:00,220.95,221.25,220.5,220.91,15734.0,205.9101,206.1897,205.4907,205.8728,15734.0
2022-11-14 11:10:00,220.88,220.91,220.57,220.88,9488.0,205.8448,205.8728,205.5559,205.8448,9488.0
2022-11-14 11:20:00,220.87,221.35,220.75,221.05,16839.0,205.8355,206.2828,205.7237,206.0033,16839.0
2022-11-14 11:30:00,221.05,221.43,220.79,221.18,14338.0,206.0033,206.3574,205.761,206.1244,14338.0
2022-11-14 11:40:00,221.17,221.4,220.94,221.32,4659.0,206.1151,206.3294,205.9008,206.2549,4659.0
2022-11-14 11:50:00,221.33,221.33,221.04,221.11,4935.0,206.2642,206.2642,205.9939,206.0592,4935.0
2022-11-14 12:00:00,221.17,221.25,220.96,221.03,5172.0,206.1151,206.1897,205.9194,205.9846,5172.0
2022-11-14 12:10:00,221.09,221.19,220.94,221.16,5446.0,206.0405,206.1337,205.9008,206.1058,5446.0
2022-11-14 12:20:00,221.09,221.09,220.74,221.01,6649.0,206.0405,206.0405,205.7144,205.966,6649.0
2022-11-14 12:30:00,220.93,221.45,220.88,221.32,5351.0,205.8914,206.376,205.8448,206.2549,5351.0
2022-11-14 12:40:00,221.33,221.74,221.25,221.7,9034.0,206.2642,206.6463,206.1897,206.609,9034.0
2022-11-14 12:50:00,221.76,221.87,221.47,221.55,7089.0,206.6649,206.7674,206.3947,206.4692,7089.0
2022-11-14 13:00:00,221.52,221.54,221.37,221.51,3500.0,206.4413,206.4599,206.3015,206.432,3500.0
2022-11-14 13:10:00,221.49,221.72,221.49,221.68,4997.0,206.4133,206.6277,206.4133,206.5904,4997.0
2022-11-14 13:20:00,221.65,222.65,221.65,222.41,11936.0,206.5624,207.4944,206.5624,207.2707,11936.0
2022-11-14 13:30:00,222.23,222.93,222.23,222.64,5981.0,207.1029,207.7553,207.1029,207.485,5981.0
2022-11-14 13:40:00,222.71,222.73,222.35,222.35,8427.0,207.5503,207.5689,207.2148,207.2148,8427.0
2022-11-14 13:50:00,222.39,222.56,222.19,222.32,6370.0,207.2521,207.4105,207.0657,207.1868,6370.0
2022-11-14 14:00:00,222.28,222.28,221.73,221.73,8524.0,207.1495,207.1495,206.637,206.637,8524.0
2022-11-14 14:10:00,221.71,221.81,221.47,221.55,6260.0,206.6183,206.7115,206.3947,206.4692,6260.0
2022-11-14 14:20:00,221.49,221.49,221.14,221.15,5231.0,206.4133,206.4133,206.0871,206.0965,5231.0
2022-11-14 14:30:00,221.2,221.21,220.98,221.0,5644.0,206.1431,206.1524,205.938,205.9567,5644.0
2022-11-14 14:40:00,221.11,221.12,220.58,220.58,6053.0,206.0592,206.0685,205.5653,205.5653,6053.0
2022-11-14 14:50:00,220.54,220.61,220.23,220.32,9307.0,205.528,205.5932,205.2391,205.323,9307.0
2022-11-14 15:00:00,220.28,220.45,220.16,220.16,6456.0,205.2857,205.4441,205.1738,205.1738,6456.0
2022-11-14 15:10:00,220.09,220.19,219.66,219.97,8851.0,205.1086,205.2018,204.7079,204.9968,8851.0
2022-11-14 15:20:00,220.01,220.03,219.58,219.59,11799.0,205.0341,205.0527,204.6333,204.6426,11799.0
2022-11-14 15:30:00,219.57,219.98,219.5,219.71,11608.0,204.624,205.0061,204.5588,204.7545,11608.0
2022-11-14 15:40:00,219.72,219.91,219.14,219.23,21348.0,204.7638,204.9409,204.2233,204.3072,21348.0
2022-11-14 15:50:00,219.2,219.2,218.11,218.19,103272.0,204.2792,204.2792,203.2634,203.3379,103272.0
2022-11-15 09:30:00,219.01,219.64,218.01,218.55,22808.0,204.1021,204.6892,203.1702,203.6734,22808.0
2022-11-15 09:40:00,218.37,219.23,217.48,219.03,21714.0,203.5057,204.3072,202.6763,204.1208,21714.0
2022-11-15 09:50:00,219.01,219.01,217.85,218.04,10140.0,204.1021,204.1021,203.0211,203.1982,10140.0
2022-11-15 10:00:00,217.85,217.85,216.69,216.84,14783.0,203.0211,203.0211,201.94,202.0798,14783.0
2022-11-15 10:10:00,216.95,217.11,215.94,215.94,10937.0,202.1823,202.3315,201.2411,201.2411,10937.0
2022-11-15 10:20:00,216.26,217.59,216.14,217.17,7792.0,201.5393,202.7788,201.4275,202.3874,7792.0
2022-11-15 10:30:00,217.2,217.54,216.86,217.11,12136.0,202.4153,202.7322,202.0985,202.3315,12136.0
2022-11-15 10:40:00,217.22,217.38,216.82,217.17,10631.0,202.434,202.5831,202.0612,202.3874,10631.0
2022-11-15 10:50:00,217.08,217.74,216.72,216.78,10044.0,202.3035,202.9186,201.968,202.0239,10044.0
2022-11-15 11:00:00,216.64,216.92,216.3,216.39,13328.0,201.8935,202.1544,201.5766,201.6605,13328.0
2022-11-15 11:10:00,216.33,216.48,216.09,216.17,7838.0,201.6046,201.7443,201.3809,201.4554,7838.0
2022-11-15 11:20:00,216.25,216.44,215.77,215.95,16178.0,201.53,201.7071,201.0827,201.2504,16178.0
2022-11-15 11:30:00,216.02,216.93,216.02,216.93,10002.0,201.3157,202.1637,201.3157,202.1637,10002.0
2022-11-15 11:40:00,216.95,217.02,216.72,216.81,7489.0,202.1823,202.2476,201.968,202.0519,7489.0
2022-11-15 11:50:00,216.92,217.18,216.9,217.11,5385.0,202.1544,202.3967,202.1358,202.3315,5385.0
2022-11-15 12:00:00,217.15,217.81,216.78,217.71,15914.0,202.3687,202.9838,202.0239,202.8906,15914.0
2022-11-15 12:10:00,217.72,217.99,217.61,217.78,9767.0,202.8999,203.1516,202.7974,202.9559,9767.0
2022-11-15 12:20:00,217.77,217.81,217.13,217.14,5539.0,202.9465,202.9838,202.3501,202.3594,5539.0
2022-11-15 12:30:00,217.12,217.35,216.92,217.26,10110.0,202.3408,202.5551,202.1544,202.4712,10110.0
2022-11-15 12:40:00,217.32,217.32,217.04,217.25,9132.0,202.5272,202.5272,202.2662,202.4619,9132.0
2022-11-15 12:50:00,217.22,217.37,217.15,217.25,6720.0,202.434,202.5738,202.3687,202.4619,6720.0
2022-11-15 13:00:00,217.15,217.27,216.63,216.76,16905.0,202.3687,202.4806,201.8841,202.0053,16905.0
2022-11-15 13:10:00,216.78,217.17,216.51,216.56,8310.0,202.0239,202.3874,201.7723,201.8189,8310.0
2022-11-15 13:20:00,216.53,216.53,215.4,215.75,22891.0,201.7909,201.7909,200.7379,201.064,22891.0
2022-11-15 13:30:00,215.64,215.96,215.61,215.69,5667.0,200.9615,201.2597,200.9336,201.0081,5667.0
2022-11-15 13:40:00,215.76,216.45,215.45,215.98,11115.0,201.0734,201.7164,200.7845,201.2784,11115.0
2022-11-15 13:50:00,216.03,216.61,216.03,216.38,6467.0,201.325,201.8655,201.325,201.6511,6467.0
2022-11-15 14:00:00,216.33,217.27,216.33,217.27,10197.0,201.6046,202.4806,201.6046,202.4806,10197.0
2022-11-15 14:10:00,217.4,217.95,217.37,217.82,14148.0,202.6017,203.1143,202.5738,202.9931,14148.0
2022-11-15 14:20:00,218.02,218.12,217.5,217.57,11476.0,203.1795,203.2727,202.6949,202.7601,11476.0
2022-11-15 14:30:00,217.59,217.66,217.07,217.11,13313.0,202.7788,202.844,202.2942,202.3315,13313.0
2022-11-15 14:40:00,217.14,217.36,216.99,217.02,11276.0,202.3594,202.5644,202.2196,202.2476,11276.0
2022-11-15 14:50:00,217.07,217.48,216.91,217.23,12656.0,202.2942,202.6763,202.1451,202.4433,12656.0
2022-11-15 15:00:00,217.22,217.7,217.22,217.37,29465.0,202.434,202.8813,202.434,202.5738,29465.0
2022-11-15 15:10:00,217.39,217.48,217.07,217.46,7034.0,202.5924,202.6763,202.2942,202.6576,7034.0
2022-11-15 15:20:00,217.45,217.69,217.39,217.4,11344.0,202.6483,202.872,202.5924,202.6017,11344.0
2022-11-15 15:30:00,217.4,217.76,217.15,217.74,18927.0,202.6017,202.9372,202.3687,202.9186,18927.0
2022-11-15 15:40:00,217.75,217.89,217.12,217.23,44460.0,202.9279,203.0584,202.3408,202.4433,44460.0
2022-11-15 15:50:00,217.17,217.55,216.63,217.33,95710.0,202.3874,202.7415,201.8841,202.5365,95710.0
2022-11-16 09:30:00,218.78,221.41,218.78,221.09,29847.0,203.8878,206.3388,203.8878,206.0405,29847.0
2022-11-16 09:40:00,221.1,223.25,220.73,222.78,27443.0,206.0499,208.0535,205.705,207.6155,27443.0
2022-11-16 09:50:00,223.09,223.5,222.44,223.27,44580.0,207.9044,208.2865,207.2986,208.0722,44580.0
2022-11-16 10:00:00,223.24,224.51,223.01,224.46,21200.0,208.0442,209.2277,207.8298,209.1811,21200.0
2022-11-16 10:10:00,224.39,224.55,223.66,223.73,19699.0,209.1159,209.265,208.4356,208.5008,19699.0
2022-11-16 10:20:00,223.82,224.2,223.38,224.07,20365.0,208.5847,208.9388,208.1747,208.8177,20365.0
2022-11-16 10:30:00,224.06,225.0,224.06,224.82,12598.0,208.8084,209.6844,208.8084,209.5166,12598.0
2022-11-16 10:40:00,224.66,225.47,224.66,225.46,7570.0,209.3675,210.1224,209.3675,210.1131,7570.0
2022-11-16 10:50:00,225.46,225.46,224.71,224.92,15519.0,210.1131,210.1131,209.4141,209.6098,15519.0
2022-11-16 11:00:00,224.85,225.01,224.07,224.13,9132.0,209.5446,209.6937,208.8177,208.8736,9132.0
2022-11-16 11:10:00,224.07,224.6,223.92,224.24,11414.0,208.8177,209.3116,208.6779,208.9761,11414.0
2022-11-16 11:20:00,224.33,224.51,223.91,224.22,8337.0,209.06,209.2277,208.6686,208.9575,8337.0
2022-11-16 11:30:00,224.1,224.18,223.59,223.63,5481.0,208.8457,208.9202,208.3704,208.4076,5481.0
2022-11-16 11:40:00,223.63,223.92,223.41,223.84,9803.0,208.4076,208.6779,208.2026,208.6034,9803.0
2022-11-16 11:50:00,223.8,224.71,223.77,224.47,16068.0,208.5661,209.4141,208.5381,209.1905,16068.0
2022-11-16 12:00:00,224.46,224.46,223.36,223.48,9659.0,209.1811,209.1811,208.156,208.2679,9659.0
2022-11-16 12:10:00,223.4,223.64,223.11,223.43,11629.0,208.1933,208.417,207.923,208.2213,11629.0
2022-11-16 12:20:00,223.51,223.87,223.46,223.84,9567.0,208.2958,208.6313,208.2492,208.6034,9567.0
2022-11-16 12:30:00,223.91,224.04,223.79,223.9,4125.0,208.6686,208.7897,208.5568,208.6593,4125.0
2022-11-16 12:40:00,223.96,224.33,223.8,223.81,4848.0,208.7152,209.06,208.5661,208.5754,4848.0
2022-11-16 12:50:00,223.76,223.82,223.31,223.82,8176.0,208.5288,208.5847,208.1094,208.5847,8176.0
2022-11-16 13:00:00,223.74,223.95,223.64,223.86,5402.0,208.5102,208.7059,208.417,208.622,5402.0
2022-11-16 13:10:00,223.87,224.09,223.87,224.02,7511.0,208.6313,208.8363,208.6313,208.7711,7511.0
2022-11-16 13:20:00,224.0,224.37,223.99,224.25,8401.0,208.7525,209.0973,208.7431,208.9854,8401.0
2022-11-16 13:30:00,224.25,224.48,224.25,224.37,9134.0,208.9854,209.1998,208.9854,209.0973,9134.0
2022-11-16 13:40:00,224.38,224.42,223.82,223.84,4136.0,209.1066,209.1439,208.5847,208.6034,4136.0
2022-11-16 13:50:00,223.81,223.92,223.4,223.44,4812.0,208.5754,208.6779,208.1933,208.2306,4812.0
2022-11-16 14:00:00,223.49,223.71,223.17,223.31,4857.0,208.2772,208.4822,207.979,208.1094,4857.0
2022-11-16 14:10:00,223.3,223.47,223.15,223.44,6550.0,208.1001,208.2585,207.9603,208.2306,6550.0
2022-11-16 14:20:00,223.54,223.61,222.89,223.02,7665.0,208.3238,208.389,207.718,207.8392,7665.0
2022-11-16 14:30:00,223.0,223.22,222.8,223.06,8919.0,207.8205,208.0256,207.6341,207.8764,8919.0
2022-11-16 14:40:00,223.16,223.59,223.16,223.55,16610.0,207.9696,208.3704,207.9696,208.3331,16610.0
2022-11-16 14:50:00,223.56,224.04,223.55,224.03,7168.0,208.3424,208.7897,208.3331,208.7804,7168.0
2022-11-16 15:00:00,224.1,224.13,223.63,223.64,8551.0,208.8457,208.8736,208.4076,208.417,8551.0
2022-11-16 15:10:00,223.63,223.95,223.61,223.88,5330.0,208.4076,208.7059,208.389,208.6406,5330.0
2022-11-16 15:20:00,223.9,224.4,223.9,224.32,10063.0,208.6593,209.1252,208.6593,209.0507,10063.0
2022-11-16 15:30:00,224.31,224.45,223.33,223.42,23915.0,209.0414,209.1718,208.1281,208.2119,23915.0
2022-11-16 15:40:00,223.48,223.98,223.13,223.81,57364.0,208.2679,208.7338,207.9417,208.5754,57364.0
2022-11-16 15:50:00,223.85,223.89,223.15,223.25,97938.0,208.6127,208.6499,207.9603,208.0535,97938.0
2022-11-17 09:30:00,221.34,223.31,221.06,223.14,30645.0,207.2378,209.0823,206.9756,208.9231,30645.0
2022-11-17 09:40:00,223.25,223.78,222.94,223.58,9666.0,209.0261,209.5223,208.7358,209.3351,9666.0
2022-11-17 09:50:00,223.68,223.82,223.26,223.62,12803.0,209.4287,209.5598,209.0355,209.3725,12803.0
2022-11-17 10:00:00,223.51,223.9,223.31,223.32,6368.0,209.2695,209.6347,209.0823,209.0916,6368.0
2022-11-17 10:10:00,223.23,223.71,223.16,223.55,10890.0,209.0074,209.4568,208.9418,209.307,10890.0
2022-11-17 10:20:00,223.6,224.12,223.54,224.01,11648.0,209.3538,209.8407,209.2976,209.7377,11648.0
2022-11-17 10:30:00,224.0,224.11,223.02,223.02,30879.0,209.7283,209.8313,208.8107,208.8107,30879.0
2022-11-17 10:40:00,223.17,223.44,222.88,223.43,15856.0,208.9512,209.204,208.6797,209.1946,15856.0
2022-11-17 10:50:00,223.29,223.29,222.84,222.94,7273.0,209.0635,209.0635,208.6422,208.7358,7273.0
2022-11-17 11:00:00,222.8,223.04,222.59,223.04,64552.0,208.6048,208.8295,208.4081,208.8295,64552.0
2022-11-17 11:10:00,223.1,223.23,223.06,223.1,2302.0,208.8857,209.0074,208.8482,208.8857,2302.0
2022-11-17 11:20:00,223.0,223.0,222.6,222.65,9936.0,208.792,208.792,208.4175,208.4643,9936.0
2022-11-17 11:30:00,222.63,222.64,222.32,222.32,2963.0,208.4456,208.455,208.1553,208.1553,2963.0
2022-11-17 11:40:00,222.25,222.57,222.24,222.49,3009.0,208.0898,208.3894,208.0804,208.3145,3009.0
2022-11-17 11:50:00,222.48,222.96,222.48,222.62,4296.0,208.3052,208.7546,208.3052,208.4362,4296.0
2022-11-17 12:00:00,222.74,222.79,222.55,222.78,6312.0,208.5486,208.5954,208.3707,208.586,6312.0
2022-11-17 12:10:00,222.7,222.79,222.42,222.79,6436.0,208.5111,208.5954,208.249,208.5954,6436.0
2022-11-17 12:20:00,222.74,222.83,222.44,222.44,6559.0,208.5486,208.6329,208.2677,208.2677,6559.0
2022-11-17 12:30:00,222.43,222.6,222.14,222.27,3797.0,208.2583,208.4175,207.9868,208.1085,3797.0
2022-11-17 12:40:00,222.19,222.35,221.68,221.84,10010.0,208.0336,208.1834,207.5561,207.7059,10010.0
2022-11-17 12:50:00,221.92,222.24,221.69,221.88,6088.0,207.7808,208.0804,207.5655,207.7434,6088.0
2022-11-17 13:00:00,221.76,221.89,221.33,221.39,6900.0,207.631,207.7527,207.2284,207.2846,6900.0
2022-11-17 13:10:00,221.4,221.65,221.17,221.55,8690.0,207.294,207.528,207.0786,207.4344,8690.0
2022-11-17 13:20:00,221.55,221.55,220.86,221.03,5506.0,207.4344,207.4344,206.7884,206.9475,5506.0
2022-11-17 13:30:00,221.11,221.41,220.97,221.1,7224.0,207.0224,207.3033,206.8914,207.0131,7224.0
2022-11-17 13:40:00,221.08,221.21,220.88,221.21,3901.0,206.9944,207.1161,206.8071,207.1161,3901.0
2022-11-17 13:50:00,221.09,221.67,220.98,221.49,5450.0,207.0037,207.5468,206.9007,207.3782,5450.0
2022-11-17 14:00:00,221.53,221.69,221.51,221.65,3098.0,207.4157,207.5655,207.397,207.528,3098.0
2022-11-17 14:10:00,221.65,221.66,221.38,221.56,6939.0,207.528,207.5374,207.2752,207.4438,6939.0
2022-11-17 14:20:00,221.53,221.81,221.5,221.75,4078.0,207.4157,207.6778,207.3876,207.6217,4078.0
2022-11-17 14:30:00,221.66,221.75,221.43,221.72,7267.0,207.5374,207.6217,207.3221,207.5936,7267.0
2022-11-17 14:40:00,221.65,221.71,221.35,221.61,6498.0,207.528,207.5842,207.2471,207.4906,6498.0
2022-11-17 14:50:00,221.6,221.8,221.52,221.68,4982.0,207.4812,207.6685,207.4063,207.5561,4982.0
2022-11-17 15:00:00,221.68,221.88,221.53,221.65,9704.0,207.5561,207.7434,207.4157,207.528,9704.0
2022-11-17 15:10:00,221.61,221.65,220.77,221.14,24104.0,207.4906,207.528,206.7041,207.0505,24104.0
2022-11-17 15:20:00,221.16,221.23,221.02,221.08,7136.0,207.0693,207.1348,206.9382,206.9944,7136.0
2022-11-17 15:30:00,221.11,221.52,221.1,221.45,12300.0,207.0224,207.4063,207.0131,207.3408,12300.0
2022-11-17 15:40:00,221.45,221.71,221.28,221.65,18457.0,207.3408,207.5842,207.1816,207.528,18457.0
2022-11-17 15:50:00,221.64,221.78,221.39,221.64,68458.0,207.5187,207.6498,207.2846,207.5187,68458.0
2022-11-18 09:30:00,222.27,224.77,222.27,224.06,30645.0,208.1085,210.4493,208.1085,209.7845,30645.0
2022-11-18 09:40:00,224.25,224.48,223.32,223.48,7441.0,209.9624,210.1777,209.0916,209.2414,7441.0
2022-11-18 09:50:00,223.09,223.21,222.33,222.98,5003.0,208.8763,208.9886,208.1647,208.7733,5003.0
2022-11-18 10:00:00,222.86,223.31,222.56,223.0,4519.0,208.6609,209.0823,208.3801,208.792,4519.0
2022-11-18 10:10:00,223.0,223.45,222.65,223.45,4554.0,208.792,209.2134,208.4643,209.2134,4554.0
2022-11-18 10:20:00,223.48,223.58,223.36,223.44,7560.0,209.2414,209.3351,209.1291,209.204,7560.0
2022-11-18 10:30:00,223.5,223.67,223.15,223.67,4397.0,209.2602,209.4193,208.9325,209.4193,4397.0
2022-11-18 10:40:00,223.78,224.29,223.62,224.29,6020.0,209.5223,209.9998,209.3725,209.9998,6020.0
2022-11-18 10:50:00,224.32,224.32,223.68,223.69,4870.0,210.0279,210.0279,209.4287,209.4381,4870.0
2022-11-18 11:00:00,223.8,224.57,223.79,224.56,7255.0,209.5411,210.262,209.5317,210.2526,7255.0
2022-11-18 11:10:00,224.54,224.8,224.54,224.67,7599.0,210.2339,210.4773,210.2339,210.3556,7599.0
2022-11-18 11:20:00,224.68,224.69,224.32,224.42,4602.0,210.365,210.3743,210.0279,210.1215,4602.0
2022-11-18 11:30:00,224.46,224.72,224.46,224.52,4008.0,210.159,210.4024,210.159,210.2152,4008.0
2022-11-18 11:40:00,224.47,224.64,224.33,224.44,4302.0,210.1684,210.3275,210.0373,210.1403,4302.0
2022-11-18 11:50:00,224.45,224.72,224.34,224.66,4041.0,210.1496,210.4024,210.0466,210.3463,4041.0
2022-11-18 12:00:00,224.59,225.01,224.44,224.91,6390.0,210.2807,210.674,210.1403,210.5803,6390.0
2022-11-18 12:10:00,224.82,224.82,224.35,224.44,7997.0,210.4961,210.4961,210.056,210.1403,7997.0
2022-11-18 12:20:00,224.42,224.48,224.23,224.47,5310.0,210.1215,210.1777,209.9437,210.1684,5310.0
2022-11-18 12:30:00,224.49,224.59,224.15,224.59,6585.0,210.1871,210.2807,209.8688,210.2807,6585.0
2022-11-18 12:40:00,224.64,225.05,224.54,224.94,5491.0,210.3275,210.7114,210.2339,210.6084,5491.0
2022-11-18 12:50:00,225.0,225.08,224.69,224.72,11640.0,210.6646,210.7395,210.3743,210.4024,11640.0
2022-11-18 13:00:00,224.68,224.84,224.53,224.84,5582.0,210.365,210.5148,210.2245,210.5148,5582.0
2022-11-18 13:10:00,224.84,224.99,224.53,224.53,6522.0,210.5148,210.6552,210.2245,210.2245,6522.0
2022-11-18 13:20:00,224.48,224.68,224.35,224.59,4413.0,210.1777,210.365,210.056,210.2807,4413.0
2022-11-18 13:30:00,224.67,224.69,224.38,224.54,5249.0,210.3556,210.3743,210.0841,210.2339,5249.0
2022-11-18 13:40:00,224.5,224.52,223.98,224.01,5760.0,210.1965,210.2152,209.7096,209.7377,5760.0
2022-11-18 13:50:00,224.06,224.08,223.77,223.86,5637.0,209.7845,209.8032,209.513,209.5972,5637.0
2022-11-18 14:00:00,223.92,224.69,223.88,224.62,3461.0,209.6534,210.3743,209.616,210.3088,3461.0
2022-11-18 14:10:00,224.59,224.72,223.92,224.09,4425.0,210.2807,210.4024,209.6534,209.8126,4425.0
2022-11-18 14:20:00,224.07,224.56,224.07,224.56,3929.0,209.7938,210.2526,209.7938,210.2526,3929.0
2022-11-18 14:30:00,224.44,224.67,224.12,224.15,4415.0,210.1403,210.3556,209.8407,209.8688,4415.0
2022-11-18 14:40:00,224.21,224.44,224.15,224.41,7661.0,209.9249,210.1403,209.8688,210.1122,7661.0
2022-11-18 14:50:00,224.51,224.67,224.51,224.6,5628.0,210.2058,210.3556,210.2058,210.2901,5628.0
2022-11-18 15:00:00,224.51,224.95,224.49,224.9,11687.0,210.2058,210.6178,210.1871,210.571,11687.0
2022-11-18 15:10:00,224.92,225.1,224.79,224.84,17687.0,210.5897,210.7582,210.468,210.5148,17687.0
2022-11-18 15:20:00,224.87,224.87,224.53,224.76,13009.0,210.5429,210.5429,210.2245,210.4399,13009.0
2022-11-18 15:30:00,224.82,224.99,224.66,224.98,9583.0,210.4961,210.6552,210.3463,210.6459,9583.0
2022-11-18 15:40:00,225.01,225.46,224.94,225.39,19995.0,210.674,211.0953,210.6084,211.0297,19995.0
2022-11-18 15:50:00,225.55,225.82,225.08,225.23,126644.0,211.1796,211.4324,210.7395,210.8799,126644.0
2022-11-21 09:30:00,226.11,226.9,225.55,225.62,17891.0,211.7039,212.4435,211.1796,211.2451,17891.0
2022-11-21 09:40:00,225.67,226.69,225.21,226.69,6517.0,211.2919,212.2469,210.8612,212.2469,6517.0
2022-11-21 09:50:00,226.69,228.36,226.53,228.24,21546.0,212.2469,213.8105,212.0971,213.6982,21546.0
2022-11-21 10:00:00,228.17,229.12,228.06,229.1,23536.0,213.6326,214.5221,213.5296,214.5034,23536.0
2022-11-21 10:10:00,228.96,229.98,228.95,229.81,18677.0,214.3723,215.3273,214.3629,215.1681,18677.0
2022-11-21 10:20:00,229.77,230.1,229.62,230.09,10852.0,215.1307,215.4397,214.9902,215.4303,10852.0
2022-11-21 10:30:00,230.05,230.9,230.02,230.9,22942.0,215.3928,216.1887,215.3648,216.1887,22942.0
2022-11-21 10:40:00,230.86,231.8,230.73,231.27,24820.0,216.1512,217.0313,216.0295,216.5351,24820.0
2022-11-21 10:50:00,231.28,231.4,230.02,231.16,14675.0,216.5445,216.6568,215.3648,216.4321,14675.0
2022-11-21 11:00:00,231.14,231.32,230.54,231.27,13049.0,216.4134,216.5819,215.8516,216.5351,13049.0
2022-11-21 11:10:00,231.3,231.47,230.83,231.17,12505.0,216.5632,216.7224,216.1231,216.4415,12505.0
2022-11-21 11:20:00,231.21,231.22,230.56,231.09,11428.0,216.4789,216.4883,215.8704,216.3666,11428.0
2022-11-21 11:30:00,231.17,231.65,231.12,231.13,11749.0,216.4415,216.8909,216.3947,216.404,11749.0
2022-11-21 11:40:00,231.1,231.53,230.92,231.44,10385.0,216.3759,216.7786,216.2074,216.6943,10385.0
2022-11-21 11:50:00,231.42,231.71,230.81,231.15,7571.0,216.6756,216.9471,216.1044,216.4228,7571.0
2022-11-21 12:00:00,231.11,231.35,230.99,231.25,12026.0,216.3853,216.61,216.273,216.5164,12026.0
2022-11-21 12:10:00,231.3,232.21,231.26,231.96,11237.0,216.5632,217.4152,216.5258,217.1812,11237.0
2022-11-21 12:20:00,231.87,232.22,231.87,232.07,9525.0,217.0969,217.4246,217.0969,217.2841,9525.0
2022-11-21 12:30:00,232.17,232.19,231.89,232.0,5911.0,217.3778,217.3965,217.1156,217.2186,5911.0
2022-11-21 12:40:00,232.0,232.13,231.76,231.92,8701.0,217.2186,217.3403,216.9939,217.1437,8701.0
2022-11-21 12:50:00,231.91,232.29,231.88,232.11,5172.0,217.1343,217.4901,217.1063,217.3216,5172.0
2022-11-21 13:00:00,232.22,232.37,231.87,231.92,8743.0,217.4246,217.565,217.0969,217.1437,8743.0
2022-11-21 13:10:00,231.92,231.92,231.33,231.48,12659.0,217.1437,217.1437,216.5913,216.7317,12659.0
2022-11-21 13:20:00,231.48,232.1,231.44,231.99,12146.0,216.7317,217.3122,216.6943,217.2092,12146.0
2022-11-21 13:30:00,231.96,232.43,231.96,232.4,5488.0,217.1812,217.6212,217.1812,217.5931,5488.0
2022-11-21 13:40:00,232.44,232.54,232.21,232.33,8262.0,217.6306,217.7242,217.4152,217.5276,8262.0
2022-11-21 13:50:00,232.34,232.37,231.88,231.95,7240.0,217.5369,217.565,217.1063,217.1718,7240.0
2022-11-21 14:00:00,231.94,232.41,231.94,232.3,8007.0,217.1624,217.6025,217.1624,217.4995,8007.0
2022-11-21 14:10:00,232.31,232.42,231.95,232.15,8674.0,217.5089,217.6118,217.1718,217.359,8674.0
2022-11-21 14:20:00,232.19,232.22,231.97,231.99,7173.0,217.3965,217.4246,217.1905,217.2092,7173.0
2022-11-21 14:30:00,231.98,232.13,231.78,231.92,13091.0,217.1999,217.3403,217.0126,217.1437,13091.0
2022-11-21 14:40:00,231.93,232.07,231.44,231.46,11706.0,217.1531,217.2841,216.6943,216.713,11706.0
2022-11-21 14:50:00,231.43,231.83,231.36,231.8,10148.0,216.6849,217.0594,216.6194,217.0313,10148.0
2022-11-21 15:00:00,231.8,231.99,231.43,231.86,13818.0,217.0313,217.2092,216.6849,217.0875,13818.0
2022-11-21 15:10:00,231.96,231.97,231.58,231.79,17598.0,217.1812,217.1905,216.8254,217.022,17598.0
2022-11-21 15:20:00,231.79,231.92,231.33,231.52,12288.0,217.022,217.1437,216.5913,216.7692,12288.0
2022-11-21 15:30:00,231.54,231.75,231.43,231.55,19443.0,216.7879,216.9845,216.6849,216.7973,19443.0
2022-11-21 15:40:00,231.5,231.65,231.44,231.55,31618.0,216.7505,216.8909,216.6943,216.7973,31618.0
2022-11-21 15:50:00,231.56,232.24,231.55,232.08,88165.0,216.8066,217.4433,216.7973,217.2935,88165.0
2022-11-22 09:30:00,233.27,234.83,233.02,233.4,26265.0,218.4077,219.8683,218.1736,218.5294,26265.0
2022-11-22 09:40:00,233.15,234.15,232.87,234.14,11180.0,218.2953,219.2316,218.0332,219.2223,11180.0
2022-11-22 09:50:00,234.06,234.18,233.51,233.66,11788.0,219.1474,219.2597,218.6324,218.7728,11788.0
2022-11-22 10:00:00,233.73,233.73,232.95,233.15,7001.0,218.8384,218.8384,218.1081,218.2953,7001.0
2022-11-22 10:10:00,233.06,233.11,232.81,233.0,4700.0,218.2111,218.2579,217.977,218.1549,4700.0
2022-11-22 10:20:00,233.05,233.05,232.2,232.32,9340.0,218.2017,218.2017,217.4059,217.5182,9340.0
2022-11-22 10:30:00,232.42,232.5,232.01,232.1,4593.0,217.6118,217.6867,217.228,217.3122,4593.0
2022-11-22 10:40:00,232.2,232.6,231.7,231.92,6867.0,217.4059,217.7804,216.9377,217.1437,6867.0
2022-11-22 10:50:00,231.99,232.56,231.86,232.56,9541.0,217.2092,217.7429,217.0875,217.7429,9541.0
2022-11-22 11:00:00,232.56,232.62,232.38,232.46,7266.0,217.7429,217.7991,217.5744,217.6493,7266.0
2022-11-22 11:10:00,232.39,232.53,232.14,232.5,11345.0,217.5838,217.7148,217.3497,217.6867,11345.0
2022-11-22 11:20:00,232.5,232.63,232.36,232.45,9306.0,217.6867,217.8085,217.5557,217.6399,9306.0
2022-11-22 11:30:00,232.49,233.0,232.49,232.64,3337.0,217.6774,218.1549,217.6774,217.8178,3337.0
2022-11-22 11:40:00,232.58,232.96,232.57,232.8,5114.0,217.7617,218.1174,217.7523,217.9676,5114.0
2022-11-22 11:50:00,232.77,233.09,232.72,233.04,6122.0,217.9395,218.2392,217.8927,218.1923,6122.0
2022-11-22 12:00:00,232.98,233.04,231.5,231.52,10662.0,218.1362,218.1923,216.7505,216.7692,10662.0
2022-11-22 12:10:00,231.5,232.24,231.5,232.05,7520.0,216.7505,217.4433,216.7505,217.2654,7520.0
2022-11-22 12:20:00,231.99,232.08,231.67,231.81,7220.0,217.2092,217.2935,216.9096,217.0407,7220.0
2022-11-22 12:30:00,231.84,232.05,231.84,231.88,6554.0,217.0688,217.2654,217.0688,217.1063,6554.0
2022-11-22 12:40:00,231.89,232.41,231.85,232.09,5932.0,217.1156,217.6025,217.0782,217.3029,5932.0
2022-11-22 12:50:00,232.02,232.08,231.51,231.52,6264.0,217.2373,217.2935,216.7598,216.7692,6264.0
2022-11-22 13:00:00,231.59,231.88,231.59,231.66,7714.0,216.8347,217.1063,216.8347,216.9003,7714.0
2022-11-22 13:10:00,231.83,231.94,231.7,231.85,7986.0,217.0594,217.1624,216.9377,217.0782,7986.0
2022-11-22 13:20:00,231.85,231.9,231.66,231.9,5430.0,217.0782,217.125,216.9003,217.125,5430.0
2022-11-22 13:30:00,231.89,231.95,231.43,231.44,3040.0,217.1156,217.1718,216.6849,216.6943,3040.0
2022-11-22 13:40:00,231.35,231.71,231.35,231.71,5306.0,216.61,216.9471,216.61,216.9471,5306.0
2022-11-22 13:50:00,231.78,231.78,231.29,231.55,5504.0,217.0126,217.0126,216.5538,216.7973,5504.0
2022-11-22 14:00:00,231.58,231.97,231.54,231.95,4867.0,216.8254,217.1905,216.7879,217.1718,4867.0
2022-11-22 14:10:00,232.07,232.07,231.74,231.84,4349.0,217.2841,217.2841,216.9752,217.0688,4349.0
2022-11-22 14:20:00,231.9,232.12,231.9,232.04,3742.0,217.125,217.331,217.125,217.2561,3742.0
2022-11-22 14:30:00,232.05,232.49,231.91,232.42,9373.0,217.2654,217.6774,217.1343,217.6118,9373.0
2022-11-22 14:40:00,232.42,232.53,232.3,232.53,7471.0,217.6118,217.7148,217.4995,217.7148,7471.0
2022-11-22 14:50:00,232.57,232.62,231.94,231.95,23325.0,217.7523,217.7991,217.1624,217.1718,23325.0
2022-11-22 15:00:00,231.95,232.4,231.9,232.24,12313.0,217.1718,217.5931,217.125,217.4433,12313.0
2022-11-22 15:10:00,232.24,232.35,231.99,232.08,10666.0,217.4433,217.5463,217.2092,217.2935,10666.0
2022-11-22 15:20:00,232.0,232.12,231.92,232.08,11194.0,217.2186,217.331,217.1437,217.2935,11194.0
2022-11-22 15:30:00,232.08,232.43,232.03,232.43,26987.0,217.2935,217.6212,217.2467,217.6212,26987.0
2022-11-22 15:40:00,232.38,232.64,232.3,232.62,34218.0,217.5744,217.8178,217.4995,217.7991,34218.0
2022-11-22 15:50:00,232.63,232.71,232.04,232.28,82569.0,217.8085,217.8834,217.2561,217.4808,82569.0
2022-11-23 09:30:00,232.71,233.24,232.49,232.77,10132.0,217.8834,218.3796,217.6774,217.9395,10132.0
2022-11-23 09:40:00,232.76,233.23,232.34,232.86,4838.0,217.9302,218.3702,217.5369,218.0238,4838.0
2022-11-23 09:50:00,233.1,233.13,232.64,232.91,4189.0,218.2485,218.2766,217.8178,218.0706,4189.0
2022-11-23 10:00:00,232.76,232.88,232.34,232.36,7273.0,217.9302,218.0425,217.5369,217.5557,7273.0
2022-11-23 10:10:00,232.48,232.7,232.17,232.43,4437.0,217.668,217.874,217.3778,217.6212,4437.0
2022-11-23 10:20:00,232.43,232.57,232.27,232.33,3144.0,217.6212,217.7523,217.4714,217.5276,3144.0
2022-11-23 10:30:00,232.46,232.51,232.22,232.42,1830.0,217.6493,217.6961,217.4246,217.6118,1830.0
2022-11-23 10:40:00,232.47,232.61,232.31,232.31,3773.0,217.6587,217.7897,217.5089,217.5089,3773.0
2022-11-23 10:50:00,232.23,232.25,231.8,231.8,4732.0,217.434,217.4527,217.0313,217.0313,4732.0
2022-11-23 11:00:00,231.81,231.82,231.5,231.67,8321.0,217.0407,217.0501,216.7505,216.9096,8321.0
2022-11-23 11:10:00,231.71,231.71,231.41,231.46,6157.0,216.9471,216.9471,216.6662,216.713,6157.0
2022-11-23 11:20:00,231.47,231.61,231.39,231.42,4341.0,216.7224,216.8535,216.6475,216.6756,4341.0
2022-11-23 11:30:00,231.47,231.61,231.4,231.5,3741.0,216.7224,216.8535,216.6568,216.7505,3741.0
2022-11-23 11:40:00,231.48,231.61,231.43,231.55,4476.0,216.7317,216.8535,216.6849,216.7973,4476.0
2022-11-23 11:50:00,231.58,231.66,230.91,231.05,4839.0,216.8254,216.9003,216.1981,216.3291,4839.0
2022-11-23 12:00:00,231.02,231.29,231.02,231.25,2110.0,216.301,216.5538,216.301,216.5164,2110.0
2022-11-23 12:10:00,231.29,231.39,231.13,231.14,3675.0,216.5538,216.6475,216.404,216.4134,3675.0
2022-11-23 12:20:00,231.17,231.17,231.0,231.07,4075.0,216.4415,216.4415,216.2823,216.3479,4075.0
2022-11-23 12:30:00,231.02,231.1,230.87,231.1,3585.0,216.301,216.3759,216.1606,216.3759,3585.0
2022-11-23 12:40:00,231.09,231.09,230.79,230.98,2701.0,216.3666,216.3666,216.0857,216.2636,2701.0
2022-11-23 12:50:00,230.97,231.05,230.64,230.73,4100.0,216.2542,216.3291,215.9453,216.0295,4100.0
2022-11-23 13:00:00,230.78,231.05,230.78,230.89,3914.0,216.0763,216.3291,216.0763,216.1793,3914.0
2022-11-23 13:10:00,230.94,230.96,230.79,230.91,4737.0,216.2261,216.2449,216.0857,216.1981,4737.0
2022-11-23 13:20:00,230.91,230.97,230.69,230.73,6033.0,216.1981,216.2542,215.9921,216.0295,6033.0
2022-11-23 13:30:00,230.77,230.95,230.7,230.91,4510.0,216.067,216.2355,216.0014,216.1981,4510.0
2022-11-23 13:40:00,230.9,231.29,230.9,231.25,2814.0,216.1887,216.5538,216.1887,216.5164,2814.0
2022-11-23 13:50:00,231.27,231.32,231.05,231.13,4825.0,216.5351,216.5819,216.3291,216.404,4825.0
2022-11-23 14:00:00,231.15,231.49,231.05,231.31,4658.0,216.4228,216.7411,216.3291,216.5726,4658.0
2022-11-23 14:10:00,231.25,231.41,231.11,231.13,4123.0,216.5164,216.6662,216.3853,216.404,4123.0
2022-11-23 14:20:00,231.25,231.64,231.24,231.55,3799.0,216.5164,216.8815,216.507,216.7973,3799.0
2022-11-23 14:30:00,231.37,231.5,231.2,231.2,3373.0,216.6287,216.7505,216.4696,216.4696,3373.0
2022-11-23 14:40:00,231.33,231.92,231.28,231.87,1959.0,216.5913,217.1437,216.5445,217.0969,1959.0
2022-11-23 14:50:00,231.87,231.97,231.8,231.87,2502.0,217.0969,217.1905,217.0313,217.0969,2502.0
2022-11-23 15:00:00,231.83,232.0,231.7,232.0,3018.0,217.0594,217.2186,216.9377,217.2186,3018.0
2022-11-23 15:10:00,231.97,231.98,231.65,231.81,3918.0,217.1905,217.1999,216.8909,217.0407,3918.0
2022-11-23 15:20:00,231.77,231.95,231.71,231.75,5763.0,217.0033,217.1718,216.9471,216.9845,5763.0
2022-11-23 15:30:00,231.73,231.73,231.39,231.51,4250.0,216.9658,216.9658,216.6475,216.7598,4250.0
2022-11-23 15:40:00,231.54,231.75,231.4,231.44,11949.0,216.7879,216.9845,216.6568,216.6943,11949.0
2022-11-23 15:50:00,231.46,232.18,231.42,232.17,48175.0,216.713,217.3871,216.6756,217.3778,48175.0
2022-11-25 09:30:00,233.22,233.26,232.49,232.49,6060.0,218.3609,218.3983,217.6774,217.6774,6060.0
2022-11-25 09:40:00,232.3,232.91,232.3,232.44,4231.0,217.4995,218.0706,217.4995,217.6306,4231.0
2022-11-25 09:50:00,232.56,233.18,232.56,233.11,11105.0,217.7429,218.3234,217.7429,218.2579,11105.0
2022-11-25 10:00:00,233.05,233.43,233.05,233.34,5732.0,218.2017,218.5575,218.2017,218.4732,5732.0
2022-11-25 10:10:00,233.22,233.3,232.55,232.71,10858.0,218.3609,218.4358,217.7336,217.8834,10858.0
2022-11-25 10:20:00,232.75,232.99,232.31,232.9,5360.0,217.9208,218.1455,217.5089,218.0613,5360.0
2022-11-25 10:30:00,232.86,232.86,232.58,232.65,4200.0,218.0238,218.0238,217.7617,217.8272,4200.0
2022-11-25 10:40:00,232.73,232.75,232.28,232.5,4185.0,217.9021,217.9208,217.4808,217.6867,4185.0
2022-11-25 10:50:00,232.41,232.54,232.26,232.28,5910.0,217.6025,217.7242,217.462,217.4808,5910.0
2022-11-25 11:00:00,232.34,232.54,232.2,232.26,4200.0,217.5369,217.7242,217.4059,217.462,4200.0
2022-11-25 11:10:00,232.35,232.48,232.19,232.22,1500.0,217.5463,217.668,217.3965,217.4246,1500.0
2022-11-25 11:20:00,232.17,232.34,232.08,232.16,2855.0,217.3778,217.5369,217.2935,217.3684,2855.0
2022-11-25 11:30:00,232.27,232.27,231.94,232.06,3419.0,217.4714,217.4714,217.1624,217.2748,3419.0
2022-11-25 11:40:00,232.02,232.26,231.94,232.19,1955.0,217.2373,217.462,217.1624,217.3965,1955.0
2022-11-25 11:50:00,232.3,232.63,232.26,232.62,2664.0,217.4995,217.8085,217.462,217.7991,2664.0
2022-11-25 12:00:00,232.5,232.76,232.5,232.56,2460.0,217.6867,217.9302,217.6867,217.7429,2460.0
2022-11-25 12:10:00,232.47,232.67,232.23,232.63,1700.0,217.6587,217.8459,217.434,217.8085,1700.0
2022-11-25 12:20:00,232.59,233.04,232.56,232.83,2886.0,217.771,218.1923,217.7429,217.9957,2886.0
2022-11-25 12:30:00,232.84,232.88,232.56,232.73,4367.0,218.0051,218.0425,217.7429,217.9021,4367.0
2022-11-25 12:40:00,232.75,232.82,232.6,232.63,4999.0,217.9208,217.9864,217.7804,217.8085,4999.0
2022-11-25 12:50:00,232.75,233.93,232.73,233.74,29354.0,217.9208,219.0256,217.9021,218.8477,29354.0
2022-11-28 09:30:00,233.84,234.74,233.7,233.7,18130.0,218.9414,219.784,218.8103,218.8103,18130.0
2022-11-28 09:40:00,233.7,233.77,232.79,233.46,9153.0,218.8103,218.8758,217.9583,218.5856,9153.0
2022-11-28 09:50:00,233.45,233.69,233.24,233.65,7074.0,218.5762,218.8009,218.3796,218.7635,7074.0
2022-11-28 10:00:00,233.66,233.73,232.99,232.99,9221.0,218.7728,218.8384,218.1455,218.1455,9221.0
2022-11-28 10:10:00,232.85,233.69,232.85,233.68,4860.0,218.0144,218.8009,218.0144,218.7916,4860.0
2022-11-28 10:20:00,233.69,233.8,233.25,233.8,32223.0,218.8009,218.9039,218.389,218.9039,32223.0
2022-11-28 10:30:00,233.79,233.8,233.21,233.22,3311.0,218.8946,218.9039,218.3515,218.3609,3311.0
2022-11-28 10:40:00,233.19,233.28,232.85,232.87,5703.0,218.3328,218.4171,218.0144,218.0332,5703.0
2022-11-28 10:50:00,232.83,233.16,232.78,233.13,4828.0,217.9957,218.3047,217.9489,218.2766,4828.0
2022-11-28 11:00:00,233.12,233.41,232.99,233.31,8128.0,218.2672,218.5388,218.1455,218.4451,8128.0
2022-11-28 11:10:00,233.29,233.39,233.12,233.21,6111.0,218.4264,218.52,218.2672,218.3515,6111.0
2022-11-28 11:20:00,233.24,233.52,233.16,233.42,4241.0,218.3796,218.6418,218.3047,218.5481,4241.0
2022-11-28 11:30:00,233.46,233.74,233.46,233.72,3548.0,218.5856,218.8477,218.5856,218.829,3548.0
2022-11-28 11:40:00,233.78,233.93,233.67,233.79,2603.0,218.8852,219.0256,218.7822,218.8946,2603.0
2022-11-28 11:50:00,233.76,234.24,233.76,233.86,5285.0,218.8665,219.3159,218.8665,218.9601,5285.0
2022-11-28 12:00:00,233.86,234.22,233.67,233.96,5247.0,218.9601,219.2972,218.7822,219.0537,5247.0
2022-11-28 12:10:00,233.97,234.11,233.8,234.11,3758.0,219.0631,219.1942,218.9039,219.1942,3758.0
2022-11-28 12:20:00,234.1,234.3,234.0,234.27,7148.0,219.1848,219.3721,219.0912,219.344,7148.0
2022-11-28 12:30:00,234.25,234.45,233.89,233.96,6946.0,219.3253,219.5125,218.9882,219.0537,6946.0
2022-11-28 12:40:00,233.96,234.17,233.94,234.06,6380.0,219.0537,219.2503,219.035,219.1474,6380.0
2022-11-28 12:50:00,234.06,234.07,233.46,233.62,8566.0,219.1474,219.1567,218.5856,218.7354,8566.0
2022-11-28 13:00:00,233.59,233.7,233.48,233.62,3616.0,218.7073,218.8103,218.6043,218.7354,3616.0
2022-11-28 13:10:00,233.65,233.91,233.6,233.83,4684.0,218.7635,219.0069,218.7167,218.932,4684.0
2022-11-28 13:20:00,233.86,233.87,233.64,233.66,4206.0,218.9601,218.9695,218.7541,218.7728,4206.0
2022-11-28 13:30:00,233.76,233.77,233.6,233.69,3886.0,218.8665,218.8758,218.7167,218.8009,3886.0
2022-11-28 13:40:00,233.68,233.69,233.05,233.22,4485.0,218.7916,218.8009,218.2017,218.3609,4485.0
2022-11-28 13:50:00,233.21,233.22,232.78,232.78,3233.0,218.3515,218.3609,217.9489,217.9489,3233.0
2022-11-28 14:00:00,232.8,232.87,232.57,232.58,3947.0,217.9676,218.0332,217.7523,217.7617,3947.0
2022-11-28 14:10:00,232.56,232.94,232.55,232.89,2463.0,217.7429,218.0987,217.7336,218.0519,2463.0
2022-11-28 14:20:00,232.82,232.82,232.55,232.64,4502.0,217.9864,217.9864,217.7336,217.8178,4502.0
2022-11-28 14:30:00,232.63,232.72,232.47,232.56,4033.0,217.8085,217.8927,217.6587,217.7429,4033.0
2022-11-28 14:40:00,232.53,232.79,232.49,232.57,7060.0,217.7148,217.9583,217.6774,217.7523,7060.0
2022-11-28 14:50:00,232.61,232.76,232.6,232.63,4152.0,217.7897,217.9302,217.7804,217.8085,4152.0
2022-11-28 15:00:00,232.68,232.76,232.55,232.58,5214.0,217.8553,217.9302,217.7336,217.7617,5214.0
2022-11-28 15:10:00,232.64,232.7,232.44,232.49,7443.0,217.8178,217.874,217.6306,217.6774,7443.0
2022-11-28 15:20:00,232.47,232.54,232.22,232.27,5858.0,217.6587,217.7242,217.4246,217.4714,5858.0
2022-11-28 15:30:00,232.22,232.64,232.21,232.59,9942.0,217.4246,217.8178,217.4152,217.771,9942.0
2022-11-28 15:40:00,232.6,232.73,232.1,232.1,15026.0,217.7804,217.9021,217.3122,217.3122,15026.0
2022-11-28 15:50:00,232.09,232.65,232.09,232.52,52882.0,217.3029,217.8272,217.3029,217.7055,52882.0
2022-11-29 09:30:00,232.01,232.59,231.16,231.16,14049.0,217.228,217.771,216.4321,216.4321,14049.0
2022-11-29 09:40:00,231.13,231.28,230.52,230.77,7914.0,216.404,216.5445,215.8329,216.067,7914.0
2022-11-29 09:50:00,230.64,231.17,230.33,230.44,8051.0,215.9453,216.4415,215.655,215.758,8051.0
2022-11-29 10:00:00,230.57,230.67,230.17,230.4,7555.0,215.8797,215.9733,215.5052,215.7205,7555.0
2022-11-29 10:10:00,230.35,231.15,230.33,231.08,9432.0,215.6737,216.4228,215.655,216.3572,9432.0
2022-11-29 10:20:00,231.06,231.26,230.78,231.26,12686.0,216.3385,216.5258,216.0763,216.5258,12686.0
2022-11-29 10:30:00,231.37,231.37,230.66,230.86,5790.0,216.6287,216.6287,215.964,216.1512,5790.0
2022-11-29 10:40:00,230.87,230.87,229.99,230.1,9222.0,216.1606,216.1606,215.3367,215.4397,9222.0
2022-11-29 10:50:00,230.08,230.08,229.22,229.5,10225.0,215.4209,215.4209,214.6157,214.8779,10225.0
2022-11-29 11:00:00,229.61,229.73,229.27,229.27,5144.0,214.9809,215.0932,214.6625,214.6625,5144.0
2022-11-29 11:10:00,229.27,229.4,228.88,228.89,6085.0,214.6625,214.7843,214.2974,214.3068,6085.0
2022-11-29 11:20:00,228.79,229.31,228.55,229.16,7543.0,214.2131,214.7,213.9884,214.5596,7543.0
2022-11-29 11:30:00,229.19,229.27,228.89,229.06,6965.0,214.5876,214.6625,214.3068,214.4659,6965.0
2022-11-29 11:40:00,229.03,229.03,228.54,229.02,6867.0,214.4378,214.4378,213.9791,214.4285,6867.0
2022-11-29 11:50:00,229.06,229.15,228.73,228.78,10035.0,214.4659,214.5502,214.1569,214.2038,10035.0
2022-11-29 12:00:00,228.81,228.82,228.65,228.66,4301.0,214.2318,214.2412,214.082,214.0914,4301.0
2022-11-29 12:10:00,228.55,228.81,228.54,228.81,3800.0,213.9884,214.2318,213.9791,214.2318,3800.0
2022-11-29 12:20:00,228.73,228.83,228.69,228.73,2340.0,214.1569,214.2506,214.1195,214.1569,2340.0
2022-11-29 12:30:00,228.73,228.83,228.69,228.79,4115.0,214.1569,214.2506,214.1195,214.2131,4115.0
2022-11-29 12:40:00,228.79,228.82,228.61,228.82,2323.0,214.2131,214.2412,214.0446,214.2412,2323.0
2022-11-29 12:50:00,228.84,229.01,228.7,229.01,4307.0,214.2599,214.4191,214.1289,214.4191,4307.0
2022-11-29 13:00:00,228.97,229.12,228.72,228.79,9886.0,214.3817,214.5221,214.1476,214.2131,9886.0
2022-11-29 13:10:00,228.75,229.09,228.74,229.09,4964.0,214.1757,214.494,214.1663,214.494,4964.0
2022-11-29 13:20:00,229.08,229.14,228.94,229.06,9705.0,214.4846,214.5408,214.3536,214.4659,9705.0
2022-11-29 13:30:00,229.06,229.56,229.04,229.46,5673.0,214.4659,214.9341,214.4472,214.8404,5673.0
2022-11-29 13:40:00,229.49,229.59,229.42,229.42,3395.0,214.8685,214.9622,214.803,214.803,3395.0
2022-11-29 13:50:00,229.44,229.67,229.44,229.67,2694.0,214.8217,215.0371,214.8217,215.0371,2694.0
2022-11-29 14:00:00,229.7,229.97,229.63,229.97,20508.0,215.0651,215.3179,214.9996,215.3179,20508.0
2022-11-29 14:10:00,229.93,230.3,229.93,230.07,5002.0,215.2805,215.6269,215.2805,215.4116,5002.0
2022-11-29 14:20:00,230.08,230.09,229.73,229.78,3172.0,215.4209,215.4303,215.0932,215.14,3172.0
2022-11-29 14:30:00,229.75,229.75,229.47,229.54,1865.0,215.112,215.112,214.8498,214.9153,1865.0
2022-11-29 14:40:00,229.45,229.45,229.14,229.3,2957.0,214.8311,214.8311,214.5408,214.6906,2957.0
2022-11-29 14:50:00,229.36,229.43,229.3,229.43,2659.0,214.7468,214.8123,214.6906,214.8123,2659.0
2022-11-29 15:00:00,229.46,229.85,229.44,229.83,4596.0,214.8404,215.2056,214.8217,215.1869,4596.0
2022-11-29 15:10:00,229.79,230.0,229.76,229.87,3668.0,215.1494,215.346,215.1213,215.2243,3668.0
2022-11-29 15:20:00,229.87,229.91,229.64,229.71,4855.0,215.2243,215.2618,215.009,215.0745,4855.0
2022-11-29 15:30:00,229.7,229.94,229.59,229.66,9654.0,215.0651,215.2899,214.9622,215.0277,9654.0
2022-11-29 15:40:00,229.67,230.08,229.61,230.06,28963.0,215.0371,215.4209,214.9809,215.4022,28963.0
2022-11-29 15:50:00,230.1,230.61,230.1,230.44,72325.0,215.4397,215.9172,215.4397,215.758,72325.0
2022-11-30 09:30:00,230.21,230.66,228.49,228.69,17703.0,215.5427,215.964,213.9322,214.1195,17703.0
2022-11-30 09:40:00,228.81,230.23,228.63,230.23,7542.0,214.2318,215.5614,214.0633,215.5614,7542.0
2022-11-30 09:50:00,230.21,230.7,229.91,230.09,4766.0,215.5427,216.0014,215.2618,215.4303,4766.0
2022-11-30 10:00:00,230.09,230.27,230.05,230.22,2100.0,215.4303,215.5988,215.3928,215.552,2100.0
2022-11-30 10:10:00,230.2,230.83,230.15,230.2,8485.0,215.5333,216.1231,215.4865,215.5333,8485.0
2022-11-30 10:20:00,230.01,230.09,229.6,229.92,6472.0,215.3554,215.4303,214.9715,215.2711,6472.0
2022-11-30 10:30:00,229.99,230.53,229.98,230.52,2506.0,215.3367,215.8423,215.3273,215.8329,2506.0
2022-11-30 10:40:00,230.48,231.09,230.48,230.57,3132.0,215.7954,216.3666,215.7954,215.8797,3132.0
2022-11-30 10:50:00,230.57,230.85,230.52,230.53,5002.0,215.8797,216.1419,215.8329,215.8423,5002.0
2022-11-30 11:00:00,230.65,230.69,230.26,230.35,3695.0,215.9546,215.9921,215.5895,215.6737,3695.0
2022-11-30 11:10:00,230.35,230.63,230.25,230.34,3994.0,215.6737,215.9359,215.5801,215.6644,3994.0
2022-11-30 11:20:00,230.34,230.45,230.16,230.34,4677.0,215.6644,215.7674,215.4958,215.6644,4677.0
2022-11-30 11:30:00,230.33,230.45,230.13,230.32,4062.0,215.655,215.7674,215.4677,215.6456,4062.0
2022-11-30 11:40:00,230.27,230.37,229.9,230.0,4904.0,215.5988,215.6925,215.2524,215.346,4904.0
2022-11-30 11:50:00,230.03,230.08,229.88,229.98,3956.0,215.3741,215.4209,215.2337,215.3273,3956.0
2022-11-30 12:00:00,230.08,230.15,229.93,229.93,2228.0,215.4209,215.4865,215.2805,215.2805,2228.0
2022-11-30 12:10:00,230.0,230.01,229.59,229.65,3188.0,215.346,215.3554,214.9622,215.0183,3188.0
2022-11-30 12:20:00,229.61,229.69,229.45,229.5,2905.0,214.9809,215.0558,214.8311,214.8779,2905.0
2022-11-30 12:30:00,229.6,229.7,229.5,229.6,4012.0,214.9715,215.0651,214.8779,214.9715,4012.0
2022-11-30 12:40:00,229.66,229.87,229.59,229.59,5642.0,215.0277,215.2243,214.9622,214.9622,5642.0
2022-11-30 12:50:00,229.58,229.58,229.32,229.44,2600.0,214.9528,214.9528,214.7094,214.8217,2600.0
2022-11-30 13:00:00,229.37,229.6,229.37,229.53,2336.0,214.7562,214.9715,214.7562,214.906,2336.0
2022-11-30 13:10:00,229.58,229.69,229.54,229.56,4368.0,214.9528,215.0558,214.9153,214.9341,4368.0
2022-11-30 13:20:00,229.59,229.6,229.35,229.44,3759.0,214.9622,214.9715,214.7374,214.8217,3759.0
2022-11-30 13:30:00,229.34,230.51,229.12,230.51,5760.0,214.7281,215.8235,214.5221,215.8235,5760.0
2022-11-30 13:40:00,230.75,230.75,230.15,230.25,8424.0,216.0482,216.0482,215.4865,215.5801,8424.0
2022-11-30 13:50:00,230.45,230.76,230.31,230.72,2824.0,215.7674,216.0576,215.6363,216.0202,2824.0
2022-11-30 14:00:00,230.79,231.04,230.6,231.02,4977.0,216.0857,216.3198,215.9078,216.301,4977.0
2022-11-30 14:10:00,231.09,231.23,230.82,231.21,10544.0,216.3666,216.4977,216.1138,216.4789,10544.0
2022-11-30 14:20:00,230.94,231.51,230.77,231.39,21378.0,216.2261,216.7598,216.067,216.6475,21378.0
2022-11-30 14:30:00,231.35,231.76,231.29,231.71,7942.0,216.61,216.9939,216.5538,216.9471,7942.0
2022-11-30 14:40:00,231.67,232.3,231.6,232.27,12686.0,216.9096,217.4995,216.8441,217.4714,12686.0
2022-11-30 14:50:00,232.3,232.67,232.12,232.55,4941.0,217.4995,217.8459,217.331,217.7336,4941.0
2022-11-30 15:00:00,232.63,233.04,232.59,232.99,8738.0,217.8085,218.1923,217.771,218.1455,8738.0
2022-11-30 15:10:00,233.01,233.23,232.9,233.08,8615.0,218.1643,218.3702,218.0613,218.2298,8615.0
2022-11-30 15:20:00,233.08,233.33,233.0,233.24,9324.0,218.2298,218.4639,218.1549,218.3796,9324.0
2022-11-30 15:30:00,233.22,234.32,233.2,234.13,63862.0,218.3609,219.3908,218.3422,219.2129,63862.0
2022-11-30 15:40:00,234.11,234.24,233.77,233.94,27932.0,219.1942,219.3159,218.8758,219.035,27932.0
2022-11-30 15:50:00,234.23,235.2,233.91,235.1,158432.0,219.3065,220.2147,219.0069,220.1211,158432.0
2022-12-01 09:30:00,235.6,235.6,233.48,233.58,19571.0,220.5892,220.5892,218.6043,218.6979,19571.0
2022-12-01 09:40:00,233.71,235.17,233.71,235.09,13061.0,218.8197,220.1866,218.8197,220.1117,13061.0
2022-12-01 09:50:00,235.19,235.67,234.54,234.65,9599.0,220.2054,220.6548,219.5968,219.6998,9599.0
2022-12-01 10:00:00,234.81,235.01,233.31,233.86,6572.0,219.8496,220.0368,218.4451,218.9601,6572.0
2022-12-01 10:10:00,233.83,234.77,233.64,233.91,7882.0,218.932,219.8121,218.7541,219.0069,7882.0
2022-12-01 10:20:00,233.82,233.82,233.24,233.41,10221.0,218.9226,218.9226,218.3796,218.5388,10221.0
2022-12-01 10:30:00,233.3,233.51,232.58,232.59,14208.0,218.4358,218.6324,217.7617,217.771,14208.0
2022-12-01 10:40:00,232.52,233.12,232.37,233.0,6160.0,217.7055,218.2672,217.565,218.1549,6160.0
2022-12-01 10:50:00,233.04,233.11,232.74,232.86,7936.0,218.1923,218.2579,217.9115,218.0238,7936.0
2022-12-01 11:00:00,232.7,232.9,232.12,232.12,19800.0,217.874,218.0613,217.331,217.331,19800.0
2022-12-01 11:10:00,232.01,232.18,231.62,231.9,14848.0,217.228,217.3871,216.8628,217.125,14848.0
2022-12-01 11:20:00,231.87,232.26,231.73,232.07,7618.0,217.0969,217.462,216.9658,217.2841,7618.0
2022-12-01 11:30:00,232.05,232.2,231.96,231.96,5043.0,217.2654,217.4059,217.1812,217.1812,5043.0
2022-12-01 11:40:00,231.96,232.2,231.7,232.01,4302.0,217.1812,217.4059,216.9377,217.228,4302.0
2022-12-01 11:50:00,231.98,232.16,231.43,231.47,6599.0,217.1999,217.3684,216.6849,216.7224,6599.0
2022-12-01 12:00:00,231.52,231.6,231.24,231.31,3300.0,216.7692,216.8441,216.507,216.5726,3300.0
2022-12-01 12:10:00,231.25,231.83,231.25,231.76,4441.0,216.5164,217.0594,216.5164,216.9939,4441.0
2022-12-01 12:20:00,231.75,231.93,231.74,231.83,2663.0,216.9845,217.1531,216.9752,217.0594,2663.0
2022-12-01 12:30:00,231.83,232.01,231.8,231.99,4834.0,217.0594,217.228,217.0313,217.2092,4834.0
2022-12-01 12:40:00,232.01,232.04,231.83,231.94,4232.0,217.228,217.2561,217.0594,217.1624,4232.0
2022-12-01 12:50:00,231.86,231.9,231.51,231.69,5524.0,217.0875,217.125,216.7598,216.9284,5524.0
2022-12-01 13:00:00,231.69,232.37,231.69,232.16,4636.0,216.9284,217.565,216.9284,217.3684,4636.0
2022-12-01 13:10:00,232.22,232.27,231.95,231.95,4600.0,217.4246,217.4714,217.1718,217.1718,4600.0
2022-12-01 13:20:00,231.81,231.96,231.51,231.69,6127.0,217.0407,217.1812,216.7598,216.9284,6127.0
2022-12-01 13:30:00,231.59,231.59,231.0,231.14,3010.0,216.8347,216.8347,216.2823,216.4134,3010.0
2022-12-01 13:40:00,231.21,231.7,231.19,231.57,7311.0,216.4789,216.9377,216.4602,216.816,7311.0
2022-12-01 13:50:00,231.57,231.81,231.34,231.34,10422.0,216.816,217.0407,216.6007,216.6007,10422.0
2022-12-01 14:00:00,231.48,231.54,231.21,231.43,4552.0,216.7317,216.7879,216.4789,216.6849,4552.0
2022-12-01 14:10:00,231.39,231.73,231.19,231.69,3303.0,216.6475,216.9658,216.4602,216.9284,3303.0
2022-12-01 14:20:00,231.67,231.88,231.57,231.75,8901.0,216.9096,217.1063,216.816,216.9845,8901.0
2022-12-01 14:30:00,231.8,232.08,231.77,232.08,5937.0,217.0313,217.2935,217.0033,217.2935,5937.0
2022-12-01 14:40:00,232.05,232.32,232.05,232.27,5406.0,217.2654,217.5182,217.2654,217.4714,5406.0
2022-12-01 14:50:00,232.3,232.5,232.27,232.46,5840.0,217.4995,217.6867,217.4714,217.6493,5840.0
2022-12-01 15:00:00,232.46,232.48,232.29,232.3,6228.0,217.6493,217.668,217.4901,217.4995,6228.0
2022-12-01 15:10:00,232.25,232.3,232.13,232.22,5833.0,217.4527,217.4995,217.3403,217.4246,5833.0
2022-12-01 15:20:00,232.2,232.52,232.03,232.51,11930.0,217.4059,217.7055,217.2467,217.6961,11930.0
2022-12-01 15:30:00,232.47,232.64,232.38,232.63,10062.0,217.6587,217.8178,217.5744,217.8085,10062.0
2022-12-01 15:40:00,232.61,232.61,232.25,232.4,19303.0,217.7897,217.7897,217.4527,217.5931,19303.0
2022-12-01 15:50:00,232.39,232.46,231.72,231.96,102789.0,217.5838,217.6493,216.9564,217.1812,102789.0
2022-12-02 09:30:00,231.55,233.29,231.37,232.91,27294.0,216.7973,218.4264,216.6287,218.0706,27294.0
2022-12-02 09:40:00,232.87,233.17,232.48,232.98,4290.0,218.0332,218.3141,217.668,218.1362,4290.0
2022-12-02 09:50:00,232.95,233.19,232.67,232.99,14176.0,218.1081,218.3328,217.8459,218.1455,14176.0
2022-12-02 10:00:00,232.98,233.24,232.7,232.79,20613.0,218.1362,218.3796,217.874,217.9583,20613.0
2022-12-02 10:10:00,232.86,232.87,231.87,232.13,9909.0,218.0238,218.0332,217.0969,217.3403,9909.0
2022-12-02 10:20:00,232.03,232.7,232.02,232.48,6408.0,217.2467,217.874,217.2373,217.668,6408.0
2022-12-02 10:30:00,232.4,232.82,232.24,232.5,8195.0,217.5931,217.9864,217.4433,217.6867,8195.0
2022-12-02 10:40:00,232.46,232.77,232.37,232.42,7591.0,217.6493,217.9395,217.565,217.6118,7591.0
2022-12-02 10:50:00,232.42,232.46,232.13,232.42,6667.0,217.6118,217.6493,217.3403,217.6118,6667.0
2022-12-02 11:00:00,232.36,232.51,232.24,232.37,2740.0,217.5557,217.6961,217.4433,217.565,2740.0
2022-12-02 11:10:00,232.5,232.8,232.41,232.75,8740.0,217.6867,217.9676,217.6025,217.9208,8740.0
2022-12-02 11:20:00,232.65,232.78,232.52,232.63,5757.0,217.8272,217.9489,217.7055,217.8085,5757.0
2022-12-02 11:30:00,232.72,232.9,232.56,232.79,6018.0,217.8927,218.0613,217.7429,217.9583,6018.0
2022-12-02 11:40:00,232.87,233.29,232.81,233.13,4276.0,218.0332,218.4264,217.977,218.2766,4276.0
2022-12-02 11:50:00,233.16,233.25,232.89,232.94,7081.0,218.3047,218.389,218.0519,218.0987,7081.0
2022-12-02 12:00:00,233.01,233.31,232.94,233.3,8394.0,218.1643,218.4451,218.0987,218.4358,8394.0
2022-12-02 12:10:00,233.36,233.56,233.24,233.51,7077.0,218.492,218.6792,218.3796,218.6324,7077.0
2022-12-02 12:20:00,233.45,233.63,233.29,233.43,3366.0,218.5762,218.7448,218.4264,218.5575,3366.0
2022-12-02 12:30:00,233.46,233.53,233.31,233.43,4774.0,218.5856,218.6511,218.4451,218.5575,4774.0
2022-12-02 12:40:00,233.41,233.97,233.4,233.87,7256.0,218.5388,219.0631,218.5294,218.9695,7256.0
2022-12-02 12:50:00,233.81,234.09,233.78,233.9,12545.0,218.9133,219.1754,218.8852,218.9976,12545.0
2022-12-02 13:00:00,233.87,233.95,233.67,233.67,3341.0,218.9695,219.0444,218.7822,218.7822,3341.0
2022-12-02 13:10:00,233.69,234.19,233.56,234.1,14214.0,218.8009,219.2691,218.6792,219.1848,14214.0
2022-12-02 13:20:00,233.99,234.0,233.77,233.96,5579.0,219.0818,219.0912,218.8758,219.0537,5579.0
2022-12-02 13:30:00,234.05,234.21,234.04,234.2,3534.0,219.138,219.2878,219.1286,219.2784,3534.0
2022-12-02 13:40:00,234.21,234.3,234.19,234.26,2872.0,219.2878,219.3721,219.2691,219.3346,2872.0
2022-12-02 13:50:00,234.25,234.25,233.74,233.83,4478.0,219.3253,219.3253,218.8477,218.932,4478.0
2022-12-02 14:00:00,233.76,233.76,233.24,233.28,3322.0,218.8665,218.8665,218.3796,218.4171,3322.0
2022-12-02 14:10:00,233.28,233.78,233.28,233.78,6131.0,218.4171,218.8852,218.4171,218.8852,6131.0
2022-12-02 14:20:00,233.78,233.78,233.48,233.52,3865.0,218.8852,218.8852,218.6043,218.6418,3865.0
2022-12-02 14:30:00,233.41,233.75,233.27,233.67,4278.0,218.5388,218.8571,218.4077,218.7822,4278.0
2022-12-02 14:40:00,233.74,233.89,233.64,233.71,5952.0,218.8477,218.9882,218.7541,218.8197,5952.0
2022-12-02 14:50:00,233.67,234.27,233.59,234.2,5532.0,218.7822,219.344,218.7073,219.2784,5532.0
2022-12-02 15:00:00,234.06,234.44,234.06,234.36,6975.0,219.1474,219.5031,219.1474,219.4282,6975.0
2022-12-02 15:10:00,234.32,234.56,234.14,234.56,7006.0,219.3908,219.6155,219.2223,219.6155,7006.0
2022-12-02 15:20:00,234.51,234.64,234.24,234.25,7962.0,219.5687,219.6904,219.3159,219.3253,7962.0
2022-12-02 15:30:00,234.26,234.48,234.15,234.44,12017.0,219.3346,219.5406,219.2316,219.5031,12017.0
2022-12-02 15:40:00,234.55,234.69,234.3,234.36,16349.0,219.6061,219.7372,219.3721,219.4282,16349.0
2022-12-02 15:50:00,234.4,234.89,234.32,234.66,47989.0,219.4657,219.9245,219.3908,219.7091,47989.0
2022-12-05 09:30:00,232.15,232.38,231.67,231.82,14562.0,217.359,217.5744,216.9096,217.0501,14562.0
2022-12-05 09:40:00,231.72,232.3,231.63,231.73,3532.0,216.9564,217.4995,216.8722,216.9658,3532.0
2022-12-05 09:50:00,231.63,232.34,231.59,232.06,19405.0,216.8722,217.5369,216.8347,217.2748,19405.0
2022-12-05 10:00:00,231.87,232.46,231.62,232.26,6077.0,217.0969,217.6493,216.8628,217.462,6077.0
2022-12-05 10:10:00,232.2,232.69,232.13,232.69,4035.0,217.4059,217.8646,217.3403,217.8646,4035.0
2022-12-05 10:20:00,232.71,232.78,232.52,232.69,9744.0,217.8834,217.9489,217.7055,217.8646,9744.0
2022-12-05 10:30:00,232.81,233.36,232.71,233.31,6980.0,217.977,218.492,217.8834,218.4451,6980.0
2022-12-05 10:40:00,233.29,233.42,233.18,233.35,5183.0,218.4264,218.5481,218.3234,218.4826,5183.0
2022-12-05 10:50:00,233.29,233.31,232.64,232.68,5750.0,218.4264,218.4451,217.8178,217.8553,5750.0
2022-12-05 11:00:00,232.66,232.86,232.37,232.41,6731.0,217.8366,218.0238,217.565,217.6025,6731.0
2022-12-05 11:10:00,232.37,232.42,232.06,232.06,3515.0,217.565,217.6118,217.2748,217.2748,3515.0
2022-12-05 11:20:00,232.01,232.95,231.95,232.93,9150.0,217.228,218.1081,217.1718,218.0894,9150.0
2022-12-05 11:30:00,233.02,233.13,232.61,232.83,9878.0,218.1736,218.2766,217.7897,217.9957,9878.0
2022-12-05 11:40:00,232.86,233.26,232.84,233.16,9250.0,218.0238,218.3983,218.0051,218.3047,9250.0
2022-12-05 11:50:00,233.13,233.38,233.02,233.12,5309.0,218.2766,218.5107,218.1736,218.2672,5309.0
2022-12-05 12:00:00,233.06,233.09,232.78,232.99,3583.0,218.2111,218.2392,217.9489,218.1455,3583.0
2022-12-05 12:10:00,232.94,233.31,232.91,233.22,2311.0,218.0987,218.4451,218.0706,218.3609,2311.0
2022-12-05 12:20:00,233.19,233.39,233.16,233.19,6844.0,218.3328,218.52,218.3047,218.3328,6844.0
2022-12-05 12:30:00,233.3,233.3,233.06,233.24,3287.0,218.4358,218.4358,218.2111,218.3796,3287.0
2022-12-05 12:40:00,233.34,233.34,232.95,233.07,5113.0,218.4732,218.4732,218.1081,218.2204,5113.0
2022-12-05 12:50:00,232.97,233.1,232.81,232.95,4485.0,218.1268,218.2485,217.977,218.1081,4485.0
2022-12-05 13:00:00,232.88,232.96,232.8,232.91,2018.0,218.0425,218.1174,217.9676,218.0706,2018.0
2022-12-05 13:10:00,232.78,233.23,232.78,233.15,4812.0,217.9489,218.3702,217.9489,218.2953,4812.0
2022-12-05 13:20:00,232.99,232.99,232.68,232.89,2804.0,218.1455,218.1455,217.8553,218.0519,2804.0
2022-12-05 13:30:00,232.86,233.05,232.79,232.89,3278.0,218.0238,218.2017,217.9583,218.0519,3278.0
2022-12-05 13:40:00,232.86,232.91,232.57,232.6,5322.0,218.0238,218.0706,217.7523,217.7804,5322.0
2022-12-05 13:50:00,232.61,232.89,232.58,232.66,3715.0,217.7897,218.0519,217.7617,217.8366,3715.0
2022-12-05 14:00:00,232.75,233.0,232.75,233.0,1941.0,217.9208,218.1549,217.9208,218.1549,1941.0
2022-12-05 14:10:00,232.95,233.1,232.87,233.09,3944.0,218.1081,218.2485,218.0332,218.2392,3944.0
2022-12-05 14:20:00,233.02,233.05,232.8,233.02,3598.0,218.1736,218.2017,217.9676,218.1736,3598.0
2022-12-05 14:30:00,233.02,233.35,232.99,233.24,2104.0,218.1736,218.4826,218.1455,218.3796,2104.0
2022-12-05 14:40:00,233.26,233.28,233.01,233.21,4924.0,218.3983,218.4171,218.1643,218.3515,4924.0
2022-12-05 14:50:00,233.2,233.2,233.02,233.12,2697.0,218.3422,218.3422,218.1736,218.2672,2697.0
2022-12-05 15:00:00,233.12,233.25,233.04,233.25,3248.0,218.2672,218.389,218.1923,218.389,3248.0
2022-12-05 15:10:00,233.19,233.46,233.11,233.34,3075.0,218.3328,218.5856,218.2579,218.4732,3075.0
2022-12-05 15:20:00,233.37,233.4,232.98,233.09,5671.0,218.5013,218.5294,218.1362,218.2392,5671.0
2022-12-05 15:30:00,233.1,233.46,233.07,233.29,6790.0,218.2485,218.5856,218.2204,218.4264,6790.0
2022-12-05 15:40:00,233.25,233.44,233.08,233.35,11204.0,218.389,218.5669,218.2298,218.4826,11204.0
2022-12-05 15:50:00,233.37,233.49,233.18,233.25,44093.0,218.5013,218.6137,218.3234,218.389,44093.0
2022-12-06 09:30:00,233.31,234.43,233.31,233.72,15932.0,218.4451,219.4938,218.4451,218.829,15932.0
2022-12-06 09:40:00,234.04,235.0,234.01,235.0,5418.0,219.1286,220.0275,219.1005,220.0275,5418.0
2022-12-06 09:50:00,234.99,235.0,234.0,234.38,3561.0,220.0181,220.0275,219.0912,219.447,3561.0
2022-12-06 10:00:00,234.39,234.68,233.99,234.39,5710.0,219.4563,219.7279,219.0818,219.4563,5710.0
2022-12-06 10:10:00,234.14,234.3,233.5,234.3,7642.0,219.2223,219.3721,218.623,219.3721,7642.0
2022-12-06 10:20:00,234.1,234.28,233.62,233.62,7563.0,219.1848,219.3533,218.7354,218.7354,7563.0
2022-12-06 10:30:00,233.62,233.89,233.48,233.84,7045.0,218.7354,218.9882,218.6043,218.9414,7045.0
2022-12-06 10:40:00,233.72,233.89,233.56,233.57,10765.0,218.829,218.9882,218.6792,218.6886,10765.0
2022-12-06 10:50:00,233.43,233.66,233.27,233.48,3289.0,218.5575,218.7728,218.4077,218.6043,3289.0
2022-12-06 11:00:00,233.43,233.62,233.31,233.34,2768.0,218.5575,218.7354,218.4451,218.4732,2768.0
2022-12-06 11:10:00,233.2,233.28,232.76,232.87,4885.0,218.3422,218.4171,217.9302,218.0332,4885.0
2022-12-06 11:20:00,232.74,232.84,232.5,232.64,5055.0,217.9115,218.0051,217.6867,217.8178,5055.0
2022-12-06 11:30:00,232.55,232.88,232.49,232.51,8452.0,217.7336,218.0425,217.6774,217.6961,8452.0
2022-12-06 11:40:00,232.41,232.49,232.3,232.39,4396.0,217.6025,217.6774,217.4995,217.5838,4396.0
2022-12-06 11:50:00,232.32,232.41,232.12,232.34,4448.0,217.5182,217.6025,217.331,217.5369,4448.0
2022-12-06 12:00:00,232.39,232.71,232.34,232.35,3353.0,217.5838,217.8834,217.5369,217.5463,3353.0
2022-12-06 12:10:00,232.18,232.18,231.66,231.8,6633.0,217.3871,217.3871,216.9003,217.0313,6633.0
2022-12-06 12:20:00,231.78,231.99,231.6,231.99,5857.0,217.0126,217.2092,216.8441,217.2092,5857.0
2022-12-06 12:30:00,231.93,232.05,231.77,231.87,3035.0,217.1531,217.2654,217.0033,217.0969,3035.0
2022-12-06 12:40:00,231.88,232.05,231.73,232.05,2909.0,217.1063,217.2654,216.9658,217.2654,2909.0
2022-12-06 12:50:00,231.96,232.12,231.8,231.89,3518.0,217.1812,217.331,217.0313,217.1156,3518.0
2022-12-06 13:00:00,231.87,231.93,231.33,231.33,2807.0,217.0969,217.1531,216.5913,216.5913,2807.0
2022-12-06 13:10:00,231.26,231.43,231.0,231.25,6127.0,216.5258,216.6849,216.2823,216.5164,6127.0
2022-12-06 13:20:00,231.16,231.19,230.64,230.67,6295.0,216.4321,216.4602,215.9453,215.9733,6295.0
2022-12-06 13:30:00,230.71,231.01,230.6,230.96,9003.0,216.0108,216.2917,215.9078,216.2449,9003.0
2022-12-06 13:40:00,231.07,231.07,230.89,230.91,1362.0,216.3479,216.3479,216.1793,216.1981,1362.0
2022-12-06 13:50:00,230.92,230.93,230.51,230.66,3839.0,216.2074,216.2168,215.8235,215.964,3839.0
2022-12-06 14:00:00,230.69,230.91,230.63,230.91,3653.0,215.9921,216.1981,215.9359,216.1981,3653.0
2022-12-06 14:10:00,230.9,230.93,230.65,230.84,5469.0,216.1887,216.2168,215.9546,216.1325,5469.0
2022-12-06 14:20:00,230.81,230.9,230.6,230.63,4037.0,216.1044,216.1887,215.9078,215.9359,4037.0
2022-12-06 14:30:00,230.69,230.92,230.69,230.9,3809.0,215.9921,216.2074,215.9921,216.1887,3809.0
2022-12-06 14:40:00,230.95,231.13,230.92,230.97,3357.0,216.2355,216.404,216.2074,216.2542,3357.0
2022-12-06 14:50:00,230.99,231.2,230.98,231.14,2606.0,216.273,216.4696,216.2636,216.4134,2606.0
2022-12-06 15:00:00,231.2,231.34,231.17,231.28,3101.0,216.4696,216.6007,216.4415,216.5445,3101.0
2022-12-06 15:10:00,231.15,231.15,230.97,230.98,3558.0,216.4228,216.4228,216.2542,216.2636,3558.0
2022-12-06 15:20:00,230.99,231.27,230.91,231.02,5228.0,216.273,216.5351,216.1981,216.301,5228.0
2022-12-06 15:30:00,231.02,231.4,231.0,231.39,9735.0,216.301,216.6568,216.2823,216.6475,9735.0
2022-12-06 15:40:00,231.43,231.84,231.2,231.84,13140.0,216.6849,217.0688,216.4696,217.0688,13140.0
2022-12-06 15:50:00,231.84,232.57,231.71,232.49,115890.0,217.0688,217.7523,216.9471,217.6774,115890.0
2022-12-07 09:30:00,234.38,235.81,234.38,234.74,36952.0,219.447,220.7859,219.447,219.784,36952.0
2022-12-07 09:40:00,234.67,234.96,234.2,234.88,14010.0,219.7185,219.99,219.2784,219.9151,14010.0
2022-12-07 09:50:00,234.89,235.2,234.62,235.1,18346.0,219.9245,220.2147,219.6717,220.1211,18346.0
2022-12-07 10:00:00,235.02,235.55,234.56,235.45,10398.0,220.0462,220.5424,219.6155,220.4488,10398.0
2022-12-07 10:10:00,235.4,236.24,235.33,236.15,13911.0,220.402,221.1885,220.3364,221.1042,13911.0
2022-12-07 10:20:00,236.24,236.92,236.13,236.79,23103.0,221.1885,221.8251,221.0855,221.7034,23103.0
2022-12-07 10:30:00,236.74,236.74,235.52,235.52,4539.0,221.6566,221.6566,220.5143,220.5143,4539.0
2022-12-07 10:40:00,235.38,236.04,235.28,236.03,12491.0,220.3833,221.0012,220.2896,220.9918,12491.0
2022-12-07 10:50:00,236.03,236.03,235.53,235.77,3590.0,220.9918,220.9918,220.5237,220.7484,3590.0
2022-12-07 11:00:00,235.72,235.96,235.64,235.76,11638.0,220.7016,220.9263,220.6267,220.739,11638.0
2022-12-07 11:10:00,235.76,235.9,235.54,235.82,8456.0,220.739,220.8701,220.5331,220.7952,8456.0
2022-12-07 11:20:00,235.76,235.9,235.54,235.7,15929.0,220.739,220.8701,220.5331,220.6829,15929.0
2022-12-07 11:30:00,235.63,235.85,235.45,235.45,2882.0,220.6173,220.8233,220.4488,220.4488,2882.0
2022-12-07 11:40:00,235.36,235.5,235.11,235.17,2498.0,220.3645,220.4956,220.1305,220.1866,2498.0
2022-12-07 11:50:00,235.18,235.19,234.81,235.06,5787.0,220.196,220.2054,219.8496,220.0836,5787.0
2022-12-07 12:00:00,235.13,235.25,235.02,235.19,2800.0,220.1492,220.2615,220.0462,220.2054,2800.0
2022-12-07 12:10:00,235.2,235.2,234.56,234.83,4452.0,220.2147,220.2147,219.6155,219.8683,4452.0
2022-12-07 12:20:00,234.88,234.99,234.61,234.79,3455.0,219.9151,220.0181,219.6623,219.8308,3455.0
2022-12-07 12:30:00,234.8,234.9,234.64,234.82,4141.0,219.8402,219.9338,219.6904,219.8589,4141.0
2022-12-07 12:40:00,234.72,235.36,234.72,235.35,2568.0,219.7653,220.3645,219.7653,220.3552,2568.0
2022-12-07 12:50:00,235.41,235.91,235.41,235.86,4825.0,220.4113,220.8795,220.4113,220.8327,4825.0
2022-12-07 13:00:00,235.81,235.86,235.73,235.83,5750.0,220.7859,220.8327,220.711,220.8046,5750.0
2022-12-07 13:10:00,235.74,236.02,235.69,236.02,8988.0,220.7203,220.9825,220.6735,220.9825,8988.0
2022-12-07 13:20:00,236.02,236.05,235.78,235.87,5966.0,220.9825,221.0106,220.7578,220.842,5966.0
2022-12-07 13:30:00,235.9,235.92,235.41,235.41,4285.0,220.8701,220.8889,220.4113,220.4113,4285.0
2022-12-07 13:40:00,235.3,235.48,235.2,235.37,1565.0,220.3084,220.4769,220.2147,220.3739,1565.0
2022-12-07 13:50:00,235.14,235.49,235.14,235.49,2240.0,220.1585,220.4862,220.1585,220.4862,2240.0
2022-12-07 14:00:00,235.52,235.52,235.22,235.39,4484.0,220.5143,220.5143,220.2335,220.3926,4484.0
2022-12-07 14:10:00,235.47,235.97,235.44,235.92,7855.0,220.4675,220.9357,220.4394,220.8889,7855.0
2022-12-07 14:20:00,235.89,236.0,235.77,235.94,5177.0,220.8608,220.9638,220.7484,220.9076,5177.0
2022-12-07 14:30:00,235.94,236.25,235.94,236.12,4906.0,220.9076,221.1978,220.9076,221.0761,4906.0
2022-12-07 14:40:00,236.15,236.24,236.04,236.14,4756.0,221.1042,221.1885,221.0012,221.0948,4756.0
2022-12-07 14:50:00,236.14,236.29,235.96,235.97,10504.0,221.0948,221.2353,220.9263,220.9357,10504.0
2022-12-07 15:00:00,235.98,236.21,235.73,235.78,10334.0,220.945,221.1604,220.711,220.7578,10334.0
2022-12-07 15:10:00,235.8,235.91,235.7,235.9,20259.0,220.7765,220.8795,220.6829,220.8701,20259.0
2022-12-07 15:20:00,235.85,236.19,235.77,236.14,19435.0,220.8233,221.1416,220.7484,221.0948,19435.0
2022-12-07 15:30:00,236.12,236.54,236.12,236.24,12658.0,221.0761,221.4693,221.0761,221.1885,12658.0
2022-12-07 15:40:00,236.33,236.48,236.2,236.25,15116.0,221.2727,221.4132,221.151,221.1978,15116.0
2022-12-07 15:50:00,236.16,236.81,236.16,236.68,55003.0,221.1136,221.7221,221.1136,221.6004,55003.0
2022-12-08 09:30:00,237.55,242.46,237.15,240.96,77911.0,222.415,227.0122,222.0405,225.6077,77911.0
2022-12-08 09:40:00,241.16,241.19,239.5,240.35,21222.0,225.795,225.8231,224.2408,225.0366,21222.0
2022-12-08 09:50:00,240.26,240.28,239.1,239.74,18020.0,224.9523,224.9711,223.8662,224.4655,18020.0
2022-12-08 10:00:00,239.57,240.09,238.64,238.81,30153.0,224.3063,224.7932,223.4356,223.5947,30153.0
2022-12-08 10:10:00,238.81,239.35,238.59,239.02,22810.0,223.5947,224.1003,223.3887,223.7913,22810.0
2022-12-08 10:20:00,239.1,239.84,239.03,239.59,21253.0,223.8662,224.5591,223.8007,224.325,21253.0
2022-12-08 10:30:00,239.57,239.79,239.17,239.76,14676.0,224.3063,224.5123,223.9318,224.4842,14676.0
2022-12-08 10:40:00,239.75,240.29,239.26,240.21,13584.0,224.4748,224.9804,224.0161,224.9055,13584.0
2022-12-08 10:50:00,240.27,240.32,240.0,240.12,7424.0,224.9617,225.0085,224.7089,224.8213,7424.0
2022-12-08 11:00:00,240.19,240.28,239.26,239.26,16816.0,224.8868,224.9711,224.0161,224.0161,16816.0
2022-12-08 11:10:00,239.31,239.35,238.82,239.04,10034.0,224.0629,224.1003,223.6041,223.8101,10034.0
2022-12-08 11:20:00,239.08,239.87,239.08,239.72,7782.0,223.8475,224.5872,223.8475,224.4467,7782.0
2022-12-08 11:30:00,239.83,239.9,239.5,239.64,9255.0,224.5497,224.6153,224.2408,224.3718,9255.0
2022-12-08 11:40:00,239.7,239.88,238.99,239.32,6833.0,224.428,224.5965,223.7633,224.0722,6833.0
2022-12-08 11:50:00,239.38,239.74,239.25,239.7,13142.0,224.1284,224.4655,224.0067,224.428,13142.0
2022-12-08 12:00:00,239.73,239.95,239.69,239.72,10554.0,224.4561,224.6621,224.4187,224.4467,10554.0
2022-12-08 12:10:00,239.75,239.81,239.4,239.64,5503.0,224.4748,224.531,224.1471,224.3718,5503.0
2022-12-08 12:20:00,239.58,240.1,239.58,240.0,7411.0,224.3157,224.8025,224.3157,224.7089,7411.0
2022-12-08 12:30:00,239.97,240.58,239.96,240.21,48464.0,224.6808,225.2519,224.6715,224.9055,48464.0
2022-12-08 12:40:00,240.18,240.19,239.81,239.95,9839.0,224.8774,224.8868,224.531,224.6621,9839.0
2022-12-08 12:50:00,239.97,240.42,239.93,240.29,8353.0,224.6808,225.1021,224.6434,224.9804,8353.0
2022-12-08 13:00:00,240.3,240.32,239.98,240.02,7657.0,224.9898,225.0085,224.6902,224.7276,7657.0
2022-12-08 13:10:00,239.94,240.14,239.88,240.09,7505.0,224.6527,224.84,224.5965,224.7932,7505.0
2022-12-08 13:20:00,240.08,240.2,239.94,240.1,10761.0,224.7838,224.8962,224.6527,224.8025,10761.0
2022-12-08 13:30:00,240.14,240.25,239.97,240.23,7619.0,224.84,224.943,224.6808,224.9242,7619.0
2022-12-08 13:40:00,240.2,240.23,239.82,240.0,5158.0,224.8962,224.9242,224.5404,224.7089,5158.0
2022-12-08 13:50:00,240.08,240.11,239.61,239.61,11640.0,224.7838,224.8119,224.3438,224.3438,11640.0
2022-12-08 14:00:00,239.65,239.65,239.09,239.24,4191.0,224.3812,224.3812,223.8569,223.9973,4191.0
2022-12-08 14:10:00,239.24,239.24,238.96,239.09,7136.0,223.9973,223.9973,223.7352,223.8569,7136.0
2022-12-08 14:20:00,239.08,239.21,238.99,239.02,9363.0,223.8475,223.9692,223.7633,223.7913,9363.0
2022-12-08 14:30:00,239.04,239.81,238.96,239.77,13259.0,223.8101,224.531,223.7352,224.4936,13259.0
2022-12-08 14:40:00,239.78,240.11,239.78,239.98,7739.0,224.5029,224.8119,224.5029,224.6902,7739.0
2022-12-08 14:50:00,239.96,240.14,239.86,239.98,6982.0,224.6715,224.84,224.5778,224.6902,6982.0
2022-12-08 15:00:00,240.0,240.34,239.81,240.34,15022.0,224.7089,225.0272,224.531,225.0272,15022.0
2022-12-08 15:10:00,240.43,240.84,240.4,240.77,18314.0,225.1115,225.4954,225.0834,225.4298,18314.0
2022-12-08 15:20:00,240.71,241.07,240.62,241.03,18002.0,225.3737,225.7107,225.2894,225.6733,18002.0
2022-12-08 15:30:00,240.99,241.19,240.81,240.96,28538.0,225.6358,225.8231,225.4673,225.6077,28538.0
2022-12-08 15:40:00,240.98,241.07,240.81,241.06,40078.0,225.6265,225.7107,225.4673,225.7014,40078.0
2022-12-08 15:50:00,241.07,241.43,240.96,241.24,95306.0,225.7107,226.0478,225.6077,225.8699,95306.0
2022-12-09 09:30:00,241.18,241.78,240.68,241.09,29930.0,225.8137,226.3755,225.3456,225.7295,29930.0
2022-12-09 09:40:00,241.58,242.64,241.25,242.5,15906.0,226.1882,227.1807,225.8793,227.0496,15906.0
2022-12-09 09:50:00,242.63,242.64,241.96,242.09,7686.0,227.1713,227.1807,226.544,226.6657,7686.0
2022-12-09 10:00:00,242.1,242.34,241.7,241.89,13034.0,226.6751,226.8998,226.3006,226.4785,13034.0
2022-12-09 10:10:00,241.8,241.8,240.93,241.08,13581.0,226.3942,226.3942,225.5796,225.7201,13581.0
2022-12-09 10:20:00,240.98,240.98,240.45,240.84,10506.0,225.6265,225.6265,225.1302,225.4954,10506.0
2022-12-09 10:30:00,240.88,241.07,240.18,240.37,12690.0,225.5328,225.7107,224.8774,225.0553,12690.0
2022-12-09 10:40:00,240.53,240.67,240.28,240.63,6747.0,225.2051,225.3362,224.9711,225.2988,6747.0
2022-12-09 10:50:00,240.7,241.14,240.23,240.44,18151.0,225.3643,225.7763,224.9242,225.1209,18151.0
2022-12-09 11:00:00,240.32,240.39,240.0,240.11,10060.0,225.0085,225.0741,224.7089,224.8119,10060.0
2022-12-09 11:10:00,240.1,240.1,239.67,239.77,5914.0,224.8025,224.8025,224.3999,224.4936,5914.0
2022-12-09 11:20:00,239.82,240.1,239.73,240.05,5874.0,224.5404,224.8025,224.4561,224.7557,5874.0
2022-12-09 11:30:00,240.07,240.11,239.78,239.78,6578.0,224.7744,224.8119,224.5029,224.5029,6578.0
2022-12-09 11:40:00,239.77,240.08,239.75,239.98,5696.0,224.4936,224.7838,224.4748,224.6902,5696.0
2022-12-09 11:50:00,240.08,240.13,239.82,239.84,3712.0,224.7838,224.8306,224.5404,224.5591,3712.0
2022-12-09 12:00:00,239.89,239.89,239.31,239.31,4679.0,224.6059,224.6059,224.0629,224.0629,4679.0
2022-12-09 12:10:00,239.42,239.87,239.39,239.86,9447.0,224.1659,224.5872,224.1378,224.5778,9447.0
2022-12-09 12:20:00,239.83,240.01,239.8,239.8,3734.0,224.5497,224.7183,224.5216,224.5216,3734.0
2022-12-09 12:30:00,239.75,239.99,239.7,239.86,3099.0,224.4748,224.6995,224.428,224.5778,3099.0
2022-12-09 12:40:00,239.81,239.88,239.53,239.63,3906.0,224.531,224.5965,224.2688,224.3625,3906.0
2022-12-09 12:50:00,239.55,239.8,239.45,239.65,4720.0,224.2876,224.5216,224.1939,224.3812,4720.0
2022-12-09 13:00:00,239.66,239.7,239.23,239.31,3699.0,224.3906,224.428,223.988,224.0629,3699.0
2022-12-09 13:10:00,239.28,239.6,239.28,239.43,4966.0,224.0348,224.3344,224.0348,224.1752,4966.0
2022-12-09 13:20:00,239.44,239.5,239.22,239.22,9611.0,224.1846,224.2408,223.9786,223.9786,9611.0
2022-12-09 13:30:00,239.26,239.29,239.13,239.15,10173.0,224.0161,224.0441,223.8943,223.9131,10173.0
2022-12-09 13:40:00,239.15,239.22,238.81,238.9,11878.0,223.9131,223.9786,223.5947,223.679,11878.0
2022-12-09 13:50:00,238.88,238.96,238.38,238.58,14275.0,223.6603,223.7352,223.1921,223.3794,14275.0
2022-12-09 14:00:00,238.56,238.57,238.05,238.22,8530.0,223.3606,223.37,222.8831,223.0423,8530.0
2022-12-09 14:10:00,238.13,238.49,238.08,238.49,5029.0,222.958,223.2951,222.9112,223.2951,5029.0
2022-12-09 14:20:00,238.42,238.48,238.25,238.37,6423.0,223.2296,223.2857,223.0704,223.1828,6423.0
2022-12-09 14:30:00,238.44,238.44,237.85,238.08,12360.0,223.2483,223.2483,222.6959,222.9112,12360.0
2022-12-09 14:40:00,238.06,238.34,238.05,238.34,5942.0,222.8925,223.1547,222.8831,223.1547,5942.0
2022-12-09 14:50:00,238.34,238.64,238.34,238.64,5986.0,223.1547,223.4356,223.1547,223.4356,5986.0
2022-12-09 15:00:00,238.62,238.96,238.51,238.51,7369.0,223.4168,223.7352,223.3138,223.3138,7369.0
2022-12-09 15:10:00,238.54,238.75,238.32,238.32,11703.0,223.3419,223.5385,223.1359,223.1359,11703.0
2022-12-09 15:20:00,238.42,238.49,238.31,238.39,7387.0,223.2296,223.2951,223.1266,223.2015,7387.0
2022-12-09 15:30:00,238.41,238.42,237.85,237.96,17416.0,223.2202,223.2296,222.6959,222.7989,17416.0
2022-12-09 15:40:00,237.95,237.95,237.54,237.69,19433.0,222.7895,222.7895,222.4056,222.5461,19433.0
2022-12-09 15:50:00,237.65,237.65,236.65,236.84,95174.0,222.5086,222.5086,221.5723,221.7502,95174.0
2022-12-12 09:30:00,237.24,237.33,236.39,237.24,12379.0,222.1248,222.209,221.3289,222.1248,12379.0
2022-12-12 09:40:00,237.42,237.58,236.73,236.76,4319.0,222.2933,222.4431,221.6472,221.6753,4319.0
2022-12-12 09:50:00,236.63,236.96,236.18,236.96,6635.0,221.5536,221.8626,221.1323,221.8626,6635.0
2022-12-12 10:00:00,236.84,237.03,236.72,236.91,1948.0,221.7502,221.9281,221.6379,221.8158,1948.0
2022-12-12 10:10:00,236.76,236.77,236.14,236.58,9157.0,221.6753,221.6847,221.0948,221.5068,9157.0
2022-12-12 10:20:00,236.68,236.88,236.39,236.56,7490.0,221.6004,221.7877,221.3289,221.4881,7490.0
2022-12-12 10:30:00,236.62,236.93,236.38,236.53,5671.0,221.5443,221.8345,221.3195,221.46,5671.0
2022-12-12 10:40:00,236.4,236.67,236.39,236.48,4544.0,221.3383,221.5911,221.3289,221.4132,4544.0
2022-12-12 10:50:00,236.4,236.4,236.05,236.23,7187.0,221.3383,221.3383,221.0106,221.1791,7187.0
2022-12-12 11:00:00,236.11,236.49,235.83,236.43,8754.0,221.0667,221.4225,220.8046,221.3664,8754.0
2022-12-12 11:10:00,236.42,236.74,236.35,236.53,7068.0,221.357,221.6566,221.2915,221.46,7068.0
2022-12-12 11:20:00,236.52,236.72,236.46,236.5,6127.0,221.4506,221.6379,221.3944,221.4319,6127.0
2022-12-12 11:30:00,236.53,236.53,236.23,236.33,5797.0,221.46,221.46,221.1791,221.2727,5797.0
2022-12-12 11:40:00,236.39,236.5,236.12,236.28,4248.0,221.3289,221.4319,221.0761,221.2259,4248.0
2022-12-12 11:50:00,236.26,236.45,236.17,236.45,2610.0,221.2072,221.3851,221.1229,221.3851,2610.0
2022-12-12 12:00:00,236.45,236.69,236.29,236.29,6900.0,221.3851,221.6098,221.2353,221.2353,6900.0
2022-12-12 12:10:00,236.27,236.67,236.14,236.67,4130.0,221.2166,221.5911,221.0948,221.5911,4130.0
2022-12-12 12:20:00,236.68,236.79,236.58,236.73,2704.0,221.6004,221.7034,221.5068,221.6472,2704.0
2022-12-12 12:30:00,236.79,237.38,236.75,237.35,2374.0,221.7034,222.2558,221.666,222.2277,2374.0
2022-12-12 12:40:00,237.37,237.53,237.11,237.29,3061.0,222.2465,222.3963,222.003,222.1716,3061.0
2022-12-12 12:50:00,237.14,237.59,237.14,237.39,4633.0,222.0311,222.4525,222.0311,222.2652,4633.0
2022-12-12 13:00:00,237.45,237.54,237.13,237.27,3313.0,222.3214,222.4056,222.0218,222.1528,3313.0
2022-12-12 13:10:00,237.3,237.52,237.26,237.52,3917.0,222.1809,222.3869,222.1435,222.3869,3917.0
2022-12-12 13:20:00,237.57,237.8,237.52,237.8,3681.0,222.4337,222.6491,222.3869,222.6491,3681.0
2022-12-12 13:30:00,237.78,237.92,237.72,237.91,4080.0,222.6303,222.7614,222.5742,222.7521,4080.0
2022-12-12 13:40:00,237.95,238.16,237.87,238.08,4189.0,222.7895,222.9861,222.7146,222.9112,4189.0
2022-12-12 13:50:00,238.13,238.18,238.0,238.08,2733.0,222.958,223.0049,222.8363,222.9112,2733.0
2022-12-12 14:00:00,238.1,238.16,237.88,237.88,2652.0,222.93,222.9861,222.724,222.724,2652.0
2022-12-12 14:10:00,237.9,237.9,237.48,237.58,5135.0,222.7427,222.7427,222.3495,222.4431,5135.0
2022-12-12 14:20:00,237.52,237.77,237.5,237.7,4070.0,222.3869,222.621,222.3682,222.5554,4070.0
2022-12-12 14:30:00,237.71,237.86,237.58,237.61,4335.0,222.5648,222.7052,222.4431,222.4712,4335.0
2022-12-12 14:40:00,237.67,237.8,237.43,237.43,3667.0,222.5274,222.6491,222.3026,222.3026,3667.0
2022-12-12 14:50:00,237.3,237.83,237.27,237.75,6350.0,222.1809,222.6772,222.1528,222.6023,6350.0
2022-12-12 15:00:00,237.8,237.94,237.68,237.9,5601.0,222.6491,222.7802,222.5367,222.7427,5601.0
2022-12-12 15:10:00,237.95,238.1,237.91,238.09,6145.0,222.7895,222.93,222.7521,222.9206,6145.0
2022-12-12 15:20:00,238.15,238.33,238.12,238.21,7380.0,222.9768,223.1453,222.9487,223.0329,7380.0
2022-12-12 15:30:00,238.27,238.79,238.22,238.73,8693.0,223.0891,223.576,223.0423,223.5198,8693.0
2022-12-12 15:40:00,238.73,238.81,238.46,238.46,12511.0,223.5198,223.5947,223.267,223.267,12511.0
2022-12-12 15:50:00,238.21,239.29,238.21,239.26,110031.0,223.0329,224.0441,223.0329,224.0161,110031.0
2022-12-13 09:30:00,239.32,239.43,238.08,238.83,23074.0,224.0722,224.1752,222.9112,223.6134,23074.0
2022-12-13 09:40:00,238.65,239.18,237.46,238.37,20013.0,223.4449,223.9411,222.3307,223.1828,20013.0
2022-12-13 09:50:00,238.37,238.96,238.0,238.69,7863.0,223.1828,223.7352,222.8363,223.4824,7863.0
2022-12-13 10:00:00,238.71,239.21,238.13,238.19,16045.0,223.5011,223.9692,222.958,223.0142,16045.0
2022-12-13 10:10:00,238.27,238.31,236.38,236.82,12504.0,223.0891,223.1266,221.3195,221.7315,12504.0
2022-12-13 10:20:00,236.84,236.99,235.3,235.68,18833.0,221.7502,221.8907,220.3084,220.6641,18833.0
2022-12-13 10:30:00,235.54,236.36,235.46,235.85,58874.0,220.5331,221.3008,220.4582,220.8233,58874.0
2022-12-13 10:40:00,236.0,236.5,235.48,236.25,14038.0,220.9638,221.4319,220.4769,221.1978,14038.0
2022-12-13 10:50:00,236.24,236.75,236.23,236.38,6699.0,221.1885,221.666,221.1791,221.3195,6699.0
2022-12-13 11:00:00,236.45,237.31,236.44,237.31,17431.0,221.3851,222.1903,221.3757,222.1903,17431.0
2022-12-13 11:10:00,237.22,237.99,237.22,237.4,14549.0,222.106,222.827,222.106,222.2746,14549.0
2022-12-13 11:20:00,237.42,237.8,237.29,237.55,14654.0,222.2933,222.6491,222.1716,222.415,14654.0
2022-12-13 11:30:00,237.74,238.04,237.5,237.92,21892.0,222.5929,222.8738,222.3682,222.7614,21892.0
2022-12-13 11:40:00,237.7,237.77,237.36,237.46,8242.0,222.5554,222.621,222.2371,222.3307,8242.0
2022-12-13 11:50:00,237.26,237.26,236.91,237.04,4241.0,222.1435,222.1435,221.8158,221.9375,4241.0
2022-12-13 12:00:00,237.14,237.41,236.96,237.04,3949.0,222.0311,222.2839,221.8626,221.9375,3949.0
2022-12-13 12:10:00,236.97,236.97,236.12,236.23,8820.0,221.872,221.872,221.0761,221.1791,8820.0
2022-12-13 12:20:00,236.35,236.62,236.26,236.61,4031.0,221.2915,221.5443,221.2072,221.5349,4031.0
2022-12-13 12:30:00,236.47,236.78,236.28,236.78,4927.0,221.4038,221.6941,221.2259,221.6941,4927.0
2022-12-13 12:40:00,236.69,236.71,235.89,235.97,3149.0,221.6098,221.6285,220.8608,220.9357,3149.0
2022-12-13 12:50:00,235.88,236.03,235.73,235.73,2812.0,220.8514,220.9918,220.711,220.711,2812.0
2022-12-13 13:00:00,235.81,235.97,235.65,235.73,5826.0,220.7859,220.9357,220.6361,220.711,5826.0
2022-12-13 13:10:00,235.68,235.96,235.61,235.95,6718.0,220.6641,220.9263,220.5986,220.9169,6718.0
2022-12-13 13:20:00,235.95,236.46,235.89,236.44,6931.0,220.9169,221.3944,220.8608,221.3757,6931.0
2022-12-13 13:30:00,236.5,236.57,236.01,236.22,8041.0,221.4319,221.4974,220.9731,221.1697,8041.0
2022-12-13 13:40:00,236.14,236.48,236.05,236.22,4810.0,221.0948,221.4132,221.0106,221.1697,4810.0
2022-12-13 13:50:00,236.3,236.3,235.77,236.07,10812.0,221.2446,221.2446,220.7484,221.0293,10812.0
2022-12-13 14:00:00,236.01,236.3,235.87,235.87,4476.0,220.9731,221.2446,220.842,220.842,4476.0
2022-12-13 14:10:00,235.82,236.05,235.8,236.02,6627.0,220.7952,221.0106,220.7765,220.9825,6627.0
2022-12-13 14:20:00,236.02,236.08,235.91,236.03,8988.0,220.9825,221.0387,220.8795,220.9918,8988.0
2022-12-13 14:30:00,236.07,236.45,235.93,236.45,5405.0,221.0293,221.3851,220.8982,221.3851,5405.0
2022-12-13 14:40:00,236.47,236.83,236.42,236.54,5813.0,221.4038,221.7409,221.357,221.4693,5813.0
2022-12-13 14:50:00,236.56,236.66,236.11,236.29,12071.0,221.4881,221.5817,221.0667,221.2353,12071.0
2022-12-13 15:00:00,236.21,236.21,235.6,236.01,11888.0,221.1604,221.1604,220.5892,220.9731,11888.0
2022-12-13 15:10:00,235.95,235.99,235.67,235.83,44435.0,220.9169,220.9544,220.6548,220.8046,44435.0
2022-12-13 15:20:00,235.83,236.06,235.66,235.73,88372.0,220.8046,221.0199,220.6454,220.711,88372.0
2022-12-13 15:30:00,235.8,236.81,235.75,236.22,16042.0,220.7765,221.7221,220.7297,221.1697,16042.0
2022-12-13 15:40:00,236.12,236.62,235.97,236.46,20144.0,221.0761,221.5443,220.9357,221.3944,20144.0
2022-12-13 15:50:00,236.5,236.82,236.1,236.38,62392.0,221.4319,221.7315,221.0574,221.3195,62392.0
2022-12-14 09:30:00,236.77,237.77,236.73,237.26,19353.0,221.6847,222.621,221.6472,222.1435,19353.0
2022-12-14 09:40:00,237.15,238.76,237.13,238.55,10234.0,222.0405,223.5479,222.0218,223.3513,10234.0
2022-12-14 09:50:00,238.55,239.29,238.54,239.09,4017.0,223.3513,224.0441,223.3419,223.8569,4017.0
2022-12-14 10:00:00,239.09,239.1,238.57,238.71,4064.0,223.8569,223.8662,223.37,223.5011,4064.0
2022-12-14 10:10:00,238.62,238.62,238.26,238.36,3212.0,223.4168,223.4168,223.0798,223.1734,3212.0
2022-12-14 10:20:00,238.36,238.62,238.16,238.3,3108.0,223.1734,223.4168,222.9861,223.1172,3108.0
2022-12-14 10:30:00,238.36,238.68,238.36,238.59,5924.0,223.1734,223.473,223.1734,223.3887,5924.0
2022-12-14 10:40:00,238.61,238.79,238.6,238.76,4210.0,223.4075,223.576,223.3981,223.5479,4210.0
2022-12-14 10:50:00,238.83,239.33,238.65,239.05,6695.0,223.6134,224.0816,223.4449,223.8194,6695.0
2022-12-14 11:00:00,239.14,239.19,239.02,239.02,1700.0,223.9037,223.9505,223.7913,223.7913,1700.0
2022-12-14 11:10:00,238.9,238.9,238.13,238.45,4250.0,223.679,223.679,222.958,223.2577,4250.0
2022-12-14 11:20:00,238.45,238.69,238.34,238.68,3003.0,223.2577,223.4824,223.1547,223.473,3003.0
2022-12-14 11:30:00,238.75,238.96,238.65,238.68,5220.0,223.5385,223.7352,223.4449,223.473,5220.0
2022-12-14 11:40:00,238.74,238.76,238.6,238.61,5576.0,223.5292,223.5479,223.3981,223.4075,5576.0
2022-12-14 11:50:00,238.64,238.64,238.23,238.35,4932.0,223.4356,223.4356,223.0517,223.164,4932.0
2022-12-14 12:00:00,238.19,238.24,237.97,238.24,1914.0,223.0142,223.061,222.8082,223.061,1914.0
2022-12-14 12:10:00,238.17,238.27,238.0,238.12,2201.0,222.9955,223.0891,222.8363,222.9487,2201.0
2022-12-14 12:20:00,238.11,238.42,238.11,238.37,1767.0,222.9393,223.2296,222.9393,223.1828,1767.0
2022-12-14 12:30:00,238.38,238.4,238.17,238.4,2928.0,223.1921,223.2108,222.9955,223.2108,2928.0
2022-12-14 12:40:00,238.45,238.45,238.2,238.26,2141.0,223.2577,223.2577,223.0236,223.0798,2141.0
2022-12-14 12:50:00,238.27,238.32,238.09,238.32,2860.0,223.0891,223.1359,222.9206,223.1359,2860.0
2022-12-14 13:00:00,238.38,238.59,238.38,238.48,2800.0,223.1921,223.3887,223.1921,223.2857,2800.0
2022-12-14 13:10:00,238.55,238.57,238.11,238.11,3135.0,223.3513,223.37,222.9393,222.9393,3135.0
2022-12-14 13:20:00,238.12,238.24,238.02,238.21,4372.0,222.9487,223.061,222.8551,223.0329,4372.0
2022-12-14 13:30:00,238.18,238.33,237.89,238.26,4340.0,223.0049,223.1453,222.7333,223.0798,4340.0
2022-12-14 13:40:00,238.29,238.42,238.08,238.08,1994.0,223.1079,223.2296,222.9112,222.9112,1994.0
2022-12-14 13:50:00,237.94,238.5,237.93,238.34,4982.0,222.7802,223.3045,222.7708,223.1547,4982.0
2022-12-14 14:00:00,238.06,238.06,236.26,236.38,9337.0,222.8925,222.8925,221.2072,221.3195,9337.0
2022-12-14 14:10:00,236.58,236.87,236.32,236.76,5992.0,221.5068,221.7783,221.2634,221.6753,5992.0
2022-12-14 14:20:00,236.76,236.82,236.41,236.62,8191.0,221.6753,221.7315,221.3476,221.5443,8191.0
2022-12-14 14:30:00,236.37,236.75,235.32,236.15,10546.0,221.3102,221.666,220.3271,221.1042,10546.0
2022-12-14 14:40:00,236.16,236.62,235.24,236.11,7774.0,221.1136,221.5443,220.2522,221.0667,7774.0
2022-12-14 14:50:00,236.13,236.53,235.66,236.53,6734.0,221.0855,221.46,220.6454,221.46,6734.0
2022-12-14 15:00:00,236.52,237.23,236.19,236.49,7828.0,221.4506,222.1154,221.1416,221.4225,7828.0
2022-12-14 15:10:00,236.48,237.57,236.48,236.75,7603.0,221.4132,222.4337,221.4132,221.666,7603.0
2022-12-14 15:20:00,236.72,236.9,235.74,235.74,7417.0,221.6379,221.8064,220.7203,220.7203,7417.0
2022-12-14 15:30:00,235.67,236.13,235.36,236.06,19774.0,220.6548,221.0855,220.3645,221.0199,19774.0
2022-12-14 15:40:00,236.1,236.39,235.92,236.18,20694.0,221.0574,221.3289,220.8889,221.1323,20694.0
2022-12-14 15:50:00,236.22,236.66,235.91,236.02,58455.0,221.1697,221.5817,220.8795,220.9825,58455.0
2022-12-15 09:30:00,234.87,235.7,234.78,235.43,18619.0,219.9057,220.6829,219.8215,220.4301,18619.0
2022-12-15 09:40:00,235.37,235.37,234.48,234.48,6594.0,220.3739,220.3739,219.5406,219.5406,6594.0
2022-12-15 09:50:00,234.66,234.95,234.01,234.21,4994.0,219.7091,219.9807,219.1005,219.2878,4994.0
2022-12-15 10:00:00,234.22,234.48,234.04,234.33,6436.0,219.2972,219.5406,219.1286,219.4002,6436.0
2022-12-15 10:10:00,234.47,235.06,234.22,234.93,10693.0,219.5312,220.0836,219.2972,219.9619,10693.0
2022-12-15 10:20:00,234.91,235.01,234.65,234.7,8713.0,219.9432,220.0368,219.6998,219.7466,8713.0
2022-12-15 10:30:00,234.71,234.86,234.46,234.81,4957.0,219.7559,219.8964,219.5219,219.8496,4957.0
2022-12-15 10:40:00,234.79,235.07,234.54,234.54,3525.0,219.8308,220.093,219.5968,219.5968,3525.0
2022-12-15 10:50:00,234.49,234.68,233.46,233.59,2992.0,219.55,219.7279,218.5856,218.7073,2992.0
2022-12-15 11:00:00,233.58,233.77,233.58,233.69,1220.0,218.6979,218.8758,218.6979,218.8009,1220.0
2022-12-15 11:10:00,233.76,233.94,233.42,233.68,3224.0,218.8665,219.035,218.5481,218.7916,3224.0
2022-12-15 11:20:00,233.64,233.64,233.2,233.28,1903.0,218.7541,218.7541,218.3422,218.4171,1903.0
2022-12-15 11:30:00,233.36,233.4,233.16,233.25,2775.0,218.492,218.5294,218.3047,218.389,2775.0
2022-12-15 11:40:00,233.11,233.18,232.6,232.61,3287.0,218.2579,218.3234,217.7804,217.7897,3287.0
2022-12-15 11:50:00,232.51,232.99,232.5,232.99,2329.0,217.6961,218.1455,217.6867,218.1455,2329.0
2022-12-15 12:00:00,233.12,233.53,233.08,233.1,12206.0,218.2672,218.6511,218.2298,218.2485,12206.0
2022-12-15 12:10:00,233.1,233.46,233.08,233.46,3684.0,218.2485,218.5856,218.2298,218.5856,3684.0
2022-12-15 12:20:00,233.46,233.46,232.91,233.14,4842.0,218.5856,218.5856,218.0706,218.286,4842.0
2022-12-15 12:30:00,233.18,233.52,233.17,233.22,5820.0,218.3234,218.6418,218.3141,218.3609,5820.0
2022-12-15 12:40:00,233.27,233.29,233.1,233.16,7379.0,218.4077,218.4264,218.2485,218.3047,7379.0
2022-12-15 12:50:00,233.15,233.29,233.06,233.25,8964.0,218.2953,218.4264,218.2111,218.389,8964.0
2022-12-15 13:00:00,233.16,233.16,232.53,232.53,2100.0,218.3047,218.3047,217.7148,217.7148,2100.0
2022-12-15 13:10:00,232.55,232.94,232.55,232.88,3228.0,217.7336,218.0987,217.7336,218.0425,3228.0
2022-12-15 13:20:00,232.84,233.16,232.83,233.1,2613.0,218.0051,218.3047,217.9957,218.2485,2613.0
2022-12-15 13:30:00,233.05,233.4,233.01,233.4,3320.0,218.2017,218.5294,218.1643,218.5294,3320.0
2022-12-15 13:40:00,233.44,233.45,232.91,233.15,12676.0,218.5669,218.5762,218.0706,218.2953,12676.0
2022-12-15 13:50:00,233.16,233.18,233.0,233.01,3280.0,218.3047,218.3234,218.1549,218.1643,3280.0
2022-12-15 14:00:00,233.09,233.16,232.75,232.75,3630.0,218.2392,218.3047,217.9208,217.9208,3630.0
2022-12-15 14:10:00,232.76,233.21,232.57,233.21,2720.0,217.9302,218.3515,217.7523,218.3515,2720.0
2022-12-15 14:20:00,233.24,233.44,233.24,233.39,2159.0,218.3796,218.5669,218.3796,218.52,2159.0
2022-12-15 14:30:00,233.46,234.11,233.44,234.02,9464.0,218.5856,219.1942,218.5669,219.1099,9464.0
2022-12-15 14:40:00,234.01,234.23,233.88,233.95,4004.0,219.1005,219.3065,218.9788,219.0444,4004.0
2022-12-15 14:50:00,233.98,234.14,233.81,233.93,6811.0,219.0725,219.2223,218.9133,219.0256,6811.0
2022-12-15 15:00:00,233.96,234.38,233.94,234.32,6203.0,219.0537,219.447,219.035,219.3908,6203.0
2022-12-15 15:10:00,234.28,234.33,233.55,233.55,10347.0,219.3533,219.4002,218.6699,218.6699,10347.0
2022-12-15 15:20:00,233.49,233.9,233.37,233.84,20174.0,218.6137,218.9976,218.5013,218.9414,20174.0
2022-12-15 15:30:00,233.88,234.34,233.73,233.94,20018.0,218.9788,219.4095,218.8384,219.035,20018.0
2022-12-15 15:40:00,233.93,234.01,233.62,233.62,15153.0,219.0256,219.1005,218.7354,218.7354,15153.0
2022-12-15 15:50:00,233.65,234.32,233.49,234.08,80364.0,218.7635,219.3908,218.6137,219.1661,80364.0
2022-12-16 09:30:00,233.01,233.44,232.4,233.03,134462.0,218.1643,218.5669,217.5931,218.183,134462.0
2022-12-16 09:40:00,233.19,233.97,233.07,233.67,5576.0,218.3328,219.0631,218.2204,218.7822,5576.0
2022-12-16 09:50:00,233.49,234.23,233.39,234.21,9428.0,218.6137,219.3065,218.52,219.2878,9428.0
2022-12-16 10:00:00,234.2,234.25,233.61,233.8,7853.0,219.2784,219.3253,218.726,218.9039,7853.0
2022-12-16 10:10:00,233.95,234.01,233.45,233.86,4563.0,219.0444,219.1005,218.5762,218.9601,4563.0
2022-12-16 10:20:00,234.14,234.46,233.98,234.29,2342.0,219.2223,219.5219,219.0725,219.3627,2342.0
2022-12-16 10:30:00,234.4,234.47,233.59,233.93,8565.0,219.4657,219.5312,218.7073,219.0256,8565.0
2022-12-16 10:40:00,233.9,233.98,233.46,233.5,7739.0,218.9976,219.0725,218.5856,218.623,7739.0
2022-12-16 10:50:00,233.4,233.8,233.33,233.8,2802.0,218.5294,218.9039,218.4639,218.9039,2802.0
2022-12-16 11:00:00,233.69,233.8,233.17,233.38,22457.0,218.8009,218.9039,218.3141,218.5107,22457.0
2022-12-16 11:10:00,233.43,233.88,233.36,233.73,10455.0,218.5575,218.9788,218.492,218.8384,10455.0
2022-12-16 11:20:00,233.72,234.03,233.64,233.77,5352.0,218.829,219.1193,218.7541,218.8758,5352.0
2022-12-16 11:30:00,233.83,233.98,233.49,233.55,7455.0,218.932,219.0725,218.6137,218.6699,7455.0
2022-12-16 11:40:00,233.51,233.6,233.18,233.43,6126.0,218.6324,218.7167,218.3234,218.5575,6126.0
2022-12-16 11:50:00,233.43,233.69,233.21,233.58,7633.0,218.5575,218.8009,218.3515,218.6979,7633.0
2022-12-16 12:00:00,233.68,233.82,233.42,233.49,6665.0,218.7916,218.9226,218.5481,218.6137,6665.0
2022-12-16 12:10:00,233.41,233.74,233.41,233.74,9561.0,218.5388,218.8477,218.5388,218.8477,9561.0
2022-12-16 12:20:00,233.74,233.91,233.53,233.84,7509.0,218.8477,219.0069,218.6511,218.9414,7509.0
2022-12-16 12:30:00,233.8,233.9,233.62,233.78,5504.0,218.9039,218.9976,218.7354,218.8852,5504.0
2022-12-16 12:40:00,233.73,233.73,232.87,233.33,5651.0,218.8384,218.8384,218.0332,218.4639,5651.0
2022-12-16 12:50:00,233.38,233.38,233.03,233.09,3489.0,218.5107,218.5107,218.183,218.2392,3489.0
2022-12-16 13:00:00,233.01,233.31,233.0,233.27,6072.0,218.1643,218.4451,218.1549,218.4077,6072.0
2022-12-16 13:10:00,233.29,233.65,233.28,233.61,5806.0,218.4264,218.7635,218.4171,218.726,5806.0
2022-12-16 13:20:00,233.56,233.56,233.08,233.22,5132.0,218.6792,218.6792,218.2298,218.3609,5132.0
2022-12-16 13:30:00,233.15,233.38,233.09,233.22,6321.0,218.2953,218.5107,218.2392,218.3609,6321.0
2022-12-16 13:40:00,233.2,233.31,233.1,233.19,3685.0,218.3422,218.4451,218.2485,218.3328,3685.0
2022-12-16 13:50:00,233.27,233.36,233.07,233.08,7656.0,218.4077,218.492,218.2204,218.2298,7656.0
2022-12-16 14:00:00,233.04,233.57,233.02,233.53,11008.0,218.1923,218.6886,218.1736,218.6511,11008.0
2022-12-16 14:10:00,233.54,234.45,233.54,234.22,5472.0,218.6605,219.5125,218.6605,219.2972,5472.0
2022-12-16 14:20:00,234.19,234.3,233.75,234.23,5930.0,219.2691,219.3721,218.8571,219.3065,5930.0
2022-12-16 14:30:00,234.21,234.34,234.02,234.24,6662.0,219.2878,219.4095,219.1099,219.3159,6662.0
2022-12-16 14:40:00,234.27,234.82,234.17,234.82,10135.0,219.344,219.8589,219.2503,219.8589,10135.0
2022-12-16 14:50:00,234.78,235.41,234.66,235.31,8247.0,219.8215,220.4113,219.7091,220.3177,8247.0
2022-12-16 15:00:00,235.19,235.38,234.96,235.17,7565.0,220.2054,220.3833,219.99,220.1866,7565.0
2022-12-16 15:10:00,235.12,235.69,235.11,235.23,10718.0,220.1398,220.6735,220.1305,220.2428,10718.0
2022-12-16 15:20:00,235.17,235.7,235.16,235.58,6280.0,220.1866,220.6829,220.1773,220.5705,6280.0
2022-12-16 15:30:00,235.63,236.29,235.63,236.02,12920.0,220.6173,221.2353,220.6173,220.9825,12920.0
2022-12-16 15:40:00,235.95,236.21,235.66,235.87,18185.0,220.9169,221.1604,220.6454,220.842,18185.0
2022-12-16 15:50:00,235.91,236.04,234.98,235.0,63211.0,220.8795,221.0012,220.0087,220.0275,63211.0
2022-12-19 09:30:00,235.0,235.2,234.25,234.73,15318.0,220.0275,220.2147,219.3253,219.7747,15318.0
2022-12-19 09:40:00,234.9,235.98,234.87,235.72,12357.0,219.9338,220.945,219.9057,220.7016,12357.0
2022-12-19 09:50:00,235.76,236.19,235.28,236.19,3865.0,220.739,221.1416,220.2896,221.1416,3865.0
2022-12-19 10:00:00,235.93,236.43,235.7,236.42,4233.0,220.8982,221.3664,220.6829,221.357,4233.0
2022-12-19 10:10:00,236.45,236.97,236.36,236.96,3143.0,221.3851,221.872,221.3008,221.8626,3143.0
2022-12-19 10:20:00,236.98,237.31,236.88,237.07,4890.0,221.8813,222.1903,221.7877,221.9656,4890.0
2022-12-19 10:30:00,237.0,237.45,236.91,237.3,7966.0,221.9,222.3214,221.8158,222.1809,7966.0
2022-12-19 10:40:00,237.42,237.71,237.21,237.71,13962.0,222.2933,222.5648,222.0967,222.5648,13962.0
2022-12-19 10:50:00,237.64,237.75,237.37,237.44,22171.0,222.4993,222.6023,222.2465,222.312,22171.0
2022-12-19 11:00:00,237.47,237.49,237.18,237.29,8989.0,222.3401,222.3588,222.0686,222.1716,8989.0
2022-12-19 11:10:00,237.29,237.33,236.54,236.91,11951.0,222.1716,222.209,221.4693,221.8158,11951.0
2022-12-19 11:20:00,236.97,236.97,236.49,236.68,6643.0,221.872,221.872,221.4225,221.6004,6643.0
2022-12-19 11:30:00,236.75,236.8,236.05,236.45,12676.0,221.666,221.7128,221.0106,221.3851,12676.0
2022-12-19 11:40:00,236.51,236.52,235.85,235.85,9486.0,221.4413,221.4506,220.8233,220.8233,9486.0
2022-12-19 11:50:00,235.79,236.19,235.76,236.19,12910.0,220.7671,221.1416,220.739,221.1416,12910.0
2022-12-19 12:00:00,236.18,236.36,236.04,236.26,8914.0,221.1323,221.3008,221.0012,221.2072,8914.0
2022-12-19 12:10:00,236.28,236.66,236.28,236.34,20136.0,221.2259,221.5817,221.2259,221.2821,20136.0
2022-12-19 12:20:00,236.41,236.46,236.18,236.18,5816.0,221.3476,221.3944,221.1323,221.1323,5816.0
2022-12-19 12:30:00,236.14,236.16,235.74,235.89,6090.0,221.0948,221.1136,220.7203,220.8608,6090.0
2022-12-19 12:40:00,235.89,236.06,235.67,235.84,2452.0,220.8608,221.0199,220.6548,220.8139,2452.0
2022-12-19 12:50:00,235.87,235.92,235.62,235.73,2026.0,220.842,220.8889,220.608,220.711,2026.0
2022-12-19 13:00:00,235.71,235.74,235.36,235.37,3212.0,220.6922,220.7203,220.3645,220.3739,3212.0
2022-12-19 13:10:00,235.26,235.41,235.12,235.12,2112.0,220.2709,220.4113,220.1398,220.1398,2112.0
2022-12-19 13:20:00,235.26,235.49,235.21,235.29,2840.0,220.2709,220.4862,220.2241,220.299,2840.0
2022-12-19 13:30:00,235.37,235.37,235.02,235.05,4805.0,220.3739,220.3739,220.0462,220.0743,4805.0
2022-12-19 13:40:00,235.06,235.14,234.6,234.7,9443.0,220.0836,220.1585,219.653,219.7466,9443.0
2022-12-19 13:50:00,234.88,234.88,234.62,234.62,2029.0,219.9151,219.9151,219.6717,219.6717,2029.0
2022-12-19 14:00:00,234.59,234.7,234.37,234.7,3032.0,219.6436,219.7466,219.4376,219.7466,3032.0
2022-12-19 14:10:00,234.62,234.7,234.46,234.5,3026.0,219.6717,219.7466,219.5219,219.5593,3026.0
2022-12-19 14:20:00,234.62,234.63,234.08,234.21,5859.0,219.6717,219.681,219.1661,219.2878,5859.0
2022-12-19 14:30:00,234.22,234.28,233.99,234.16,7305.0,219.2972,219.3533,219.0818,219.241,7305.0
2022-12-19 14:40:00,234.26,234.26,233.83,233.97,2866.0,219.3346,219.3346,218.932,219.0631,2866.0
2022-12-19 14:50:00,233.87,233.94,233.71,233.89,2826.0,218.9695,219.035,218.8197,218.9882,2826.0
2022-12-19 15:00:00,233.94,234.31,233.75,234.31,4950.0,219.035,219.3814,218.8571,219.3814,4950.0
2022-12-19 15:10:00,234.28,234.66,234.27,234.56,4330.0,219.3533,219.7091,219.344,219.6155,4330.0
2022-12-19 15:20:00,234.54,234.54,234.09,234.26,5871.0,219.5968,219.5968,219.1754,219.3346,5871.0
2022-12-19 15:30:00,234.21,234.73,234.2,234.66,6554.0,219.2878,219.7747,219.2784,219.7091,6554.0
2022-12-19 15:40:00,234.64,235.12,234.23,234.97,27770.0,219.6904,220.1398,219.3065,219.9994,27770.0
2022-12-19 15:50:00,235.02,235.28,234.86,234.88,30910.0,220.0462,220.2896,219.8964,219.9151,30910.0
2022-12-20 09:30:00,234.47,234.78,233.28,233.49,20701.0,219.5312,219.8215,218.4171,218.6137,20701.0
2022-12-20 09:40:00,233.55,233.75,232.57,233.06,9422.0,218.6699,218.8571,217.7523,218.2111,9422.0
2022-12-20 09:50:00,232.8,233.05,232.12,232.82,6895.0,217.9676,218.2017,217.331,217.9864,6895.0
2022-12-20 10:00:00,232.89,234.08,232.88,233.78,6432.0,218.0519,219.1661,218.0425,218.8852,6432.0
2022-12-20 10:10:00,234.07,234.07,233.48,233.68,8341.0,219.1567,219.1567,218.6043,218.7916,8341.0
2022-12-20 10:20:00,233.66,233.86,233.64,233.72,1200.0,218.7728,218.9601,218.7541,218.829,1200.0
2022-12-20 10:30:00,233.77,234.28,233.62,234.28,5595.0,218.8758,219.3533,218.7354,219.3533,5595.0
2022-12-20 10:40:00,234.21,234.51,234.02,234.51,4002.0,219.2878,219.5687,219.1099,219.5687,4002.0
2022-12-20 10:50:00,234.47,235.26,234.46,234.7,7125.0,219.5312,220.2709,219.5219,219.7466,7125.0
2022-12-20 11:00:00,234.67,234.82,234.32,234.64,2932.0,219.7185,219.8589,219.3908,219.6904,2932.0
2022-12-20 11:10:00,234.64,234.89,234.13,234.13,8753.0,219.6904,219.9245,219.2129,219.2129,8753.0
2022-12-20 11:20:00,234.22,234.22,233.26,233.32,5254.0,219.2972,219.2972,218.3983,218.4545,5254.0
2022-12-20 11:30:00,233.24,233.57,233.15,233.27,5123.0,218.3796,218.6886,218.2953,218.4077,5123.0
2022-12-20 11:40:00,233.36,233.66,233.04,233.66,7224.0,218.492,218.7728,218.1923,218.7728,7224.0
2022-12-20 11:50:00,233.68,233.83,233.43,233.83,4135.0,218.7916,218.932,218.5575,218.932,4135.0
2022-12-20 12:00:00,233.89,233.89,233.53,233.6,4891.0,218.9882,218.9882,218.6511,218.7167,4891.0
2022-12-20 12:10:00,233.55,233.76,233.43,233.58,3109.0,218.6699,218.8665,218.5575,218.6979,3109.0
2022-12-20 12:20:00,233.57,234.16,233.57,234.1,6142.0,218.6886,219.241,218.6886,219.1848,6142.0
2022-12-20 12:30:00,234.12,234.24,233.99,234.24,2801.0,219.2035,219.3159,219.0818,219.3159,2801.0
2022-12-20 12:40:00,234.19,234.47,234.15,234.47,2916.0,219.2691,219.5312,219.2316,219.5312,2916.0
2022-12-20 12:50:00,234.38,234.72,234.38,234.62,2799.0,219.447,219.7653,219.447,219.6717,2799.0
2022-12-20 13:00:00,234.66,234.74,234.53,234.71,3046.0,219.7091,219.784,219.5874,219.7559,3046.0
2022-12-20 13:10:00,234.61,234.86,234.59,234.83,1703.0,219.6623,219.8964,219.6436,219.8683,1703.0
2022-12-20 13:20:00,234.76,234.87,234.7,234.76,3569.0,219.8028,219.9057,219.7466,219.8028,3569.0
2022-12-20 13:30:00,234.8,234.95,234.79,234.95,4166.0,219.8402,219.9807,219.8308,219.9807,4166.0
2022-12-20 13:40:00,234.93,235.22,234.8,234.81,4835.0,219.9619,220.2335,219.8402,219.8496,4835.0
2022-12-20 13:50:00,234.86,234.94,234.76,234.8,2878.0,219.8964,219.9713,219.8028,219.8402,2878.0
2022-12-20 14:00:00,234.75,234.99,234.71,234.85,6081.0,219.7934,220.0181,219.7559,219.887,6081.0
2022-12-20 14:10:00,234.76,234.89,234.75,234.86,1647.0,219.8028,219.9245,219.7934,219.8964,1647.0
2022-12-20 14:20:00,234.81,235.05,234.74,234.89,6535.0,219.8496,220.0743,219.784,219.9245,6535.0
2022-12-20 14:30:00,234.94,234.97,234.79,234.81,2708.0,219.9713,219.9994,219.8308,219.8496,2708.0
2022-12-20 14:40:00,234.77,234.77,234.47,234.58,4534.0,219.8121,219.8121,219.5312,219.6342,4534.0
2022-12-20 14:50:00,234.59,234.59,234.01,234.04,4645.0,219.6436,219.6436,219.1005,219.1286,4645.0
2022-12-20 15:00:00,234.07,234.09,233.55,233.64,3953.0,219.1567,219.1754,218.6699,218.7541,3953.0
2022-12-20 15:10:00,233.72,233.87,233.61,233.77,4558.0,218.829,218.9695,218.726,218.8758,4558.0
2022-12-20 15:20:00,233.72,233.94,233.65,233.89,6051.0,218.829,219.035,218.7635,218.9882,6051.0
2022-12-20 15:30:00,233.89,234.2,233.87,234.17,6519.0,218.9882,219.2784,218.9695,219.2503,6519.0
2022-12-20 15:40:00,234.18,234.21,233.89,233.97,7993.0,219.2597,219.2878,218.9882,219.0631,7993.0
2022-12-20 15:50:00,233.92,233.97,233.45,233.59,59029.0,219.0163,219.0631,218.5762,218.7073,59029.0
2022-12-21 09:30:00,234.74,235.35,234.05,234.4,9826.0,219.784,220.3552,219.138,219.4657,9826.0
2022-12-21 09:40:00,233.99,235.28,233.93,235.13,9810.0,219.0818,220.2896,219.0256,220.1492,9810.0
2022-12-21 09:50:00,235.04,235.19,234.8,235.0,4205.0,220.0649,220.2054,219.8402,220.0275,4205.0
2022-12-21 10:00:00,235.2,236.12,235.2,235.74,4882.0,220.2147,221.0761,220.2147,220.7203,4882.0
2022-12-21 10:10:00,236.0,236.0,235.73,235.79,4888.0,220.9638,220.9638,220.711,220.7671,4888.0
2022-12-21 10:20:00,235.82,236.16,235.8,236.16,1620.0,220.7952,221.1136,220.7765,221.1136,1620.0
2022-12-21 10:30:00,236.35,236.75,236.29,236.56,6461.0,221.2915,221.666,221.2353,221.4881,6461.0
2022-12-21 10:40:00,236.41,236.49,236.19,236.26,1800.0,221.3476,221.4225,221.1416,221.2072,1800.0
2022-12-21 10:50:00,236.28,236.52,236.22,236.42,3800.0,221.2259,221.4506,221.1697,221.357,3800.0
2022-12-21 11:00:00,236.51,236.76,236.51,236.72,2506.0,221.4413,221.6753,221.4413,221.6379,2506.0
2022-12-21 11:10:00,236.82,236.87,236.52,236.52,2862.0,221.7315,221.7783,221.4506,221.4506,2862.0
2022-12-21 11:20:00,236.47,236.47,236.14,236.2,2896.0,221.4038,221.4038,221.0948,221.151,2896.0
2022-12-21 11:30:00,236.27,236.47,236.22,236.44,2486.0,221.2166,221.4038,221.1697,221.3757,2486.0
2022-12-21 11:40:00,236.46,236.46,235.75,235.85,1726.0,221.3944,221.3944,220.7297,220.8233,1726.0
2022-12-21 11:50:00,235.97,235.97,235.75,235.75,942.0,220.9357,220.9357,220.7297,220.7297,942.0
2022-12-21 12:00:00,235.61,235.84,235.6,235.77,1055.0,220.5986,220.8139,220.5892,220.7484,1055.0
2022-12-21 12:10:00,235.71,235.72,235.6,235.63,1636.0,220.6922,220.7016,220.5892,220.6173,1636.0
2022-12-21 12:20:00,235.59,235.82,235.53,235.59,2906.0,220.5799,220.7952,220.5237,220.5799,2906.0
2022-12-21 12:30:00,235.6,235.73,235.59,235.66,1585.0,220.5892,220.711,220.5799,220.6454,1585.0
2022-12-21 12:40:00,235.58,235.73,235.48,235.54,2204.0,220.5705,220.711,220.4769,220.5331,2204.0
2022-12-21 12:50:00,235.61,235.75,235.6,235.75,1713.0,220.5986,220.7297,220.5892,220.7297,1713.0
2022-12-21 13:00:00,235.86,235.99,235.81,235.88,1829.0,220.8327,220.9544,220.7859,220.8514,1829.0
2022-12-21 13:10:00,235.86,235.86,235.4,235.4,3150.0,220.8327,220.8327,220.402,220.402,3150.0
2022-12-21 13:20:00,235.39,235.49,235.31,235.4,2371.0,220.3926,220.4862,220.3177,220.402,2371.0
2022-12-21 13:30:00,235.46,235.55,235.43,235.45,3031.0,220.4582,220.5424,220.4301,220.4488,3031.0
2022-12-21 13:40:00,235.38,235.91,235.3,235.91,7637.0,220.3833,220.8795,220.3084,220.8795,7637.0
2022-12-21 13:50:00,235.91,236.04,235.82,236.02,2962.0,220.8795,221.0012,220.7952,220.9825,2962.0
2022-12-21 14:00:00,236.09,236.31,235.95,235.95,5671.0,221.048,221.254,220.9169,220.9169,5671.0
2022-12-21 14:10:00,235.97,236.15,235.72,235.72,2562.0,220.9357,221.1042,220.7016,220.7016,2562.0
2022-12-21 14:20:00,235.7,235.83,235.42,235.42,4756.0,220.6829,220.8046,220.4207,220.4207,4756.0
2022-12-21 14:30:00,235.3,235.43,235.29,235.29,2721.0,220.3084,220.4301,220.299,220.299,2721.0
2022-12-21 14:40:00,235.26,235.38,235.14,235.14,2946.0,220.2709,220.3833,220.1585,220.1585,2946.0
2022-12-21 14:50:00,235.15,235.29,235.08,235.29,2105.0,220.1679,220.299,220.1024,220.299,2105.0
2022-12-21 15:00:00,235.18,235.41,235.06,235.07,4978.0,220.196,220.4113,220.0836,220.093,4978.0
2022-12-21 15:10:00,235.05,235.27,235.01,235.21,2560.0,220.0743,220.2803,220.0368,220.2241,2560.0
2022-12-21 15:20:00,235.14,235.16,234.71,234.71,4558.0,220.1585,220.1773,219.7559,219.7559,4558.0
2022-12-21 15:30:00,234.69,234.87,234.68,234.86,5270.0,219.7372,219.9057,219.7279,219.8964,5270.0
2022-12-21 15:40:00,234.83,234.96,234.6,234.96,13559.0,219.8683,219.99,219.653,219.99,13559.0
2022-12-21 15:50:00,234.94,234.97,234.52,234.97,29066.0,219.9713,219.9994,219.578,219.9994,29066.0
2022-12-22 09:30:00,234.87,235.51,234.75,235.17,9796.0,219.9057,220.505,219.7934,220.1866,9796.0
2022-12-22 09:40:00,235.13,235.52,234.95,235.02,2480.0,220.1492,220.5143,219.9807,220.0462,2480.0
2022-12-22 09:50:00,235.12,235.29,234.91,235.02,3966.0,220.1398,220.299,219.9432,220.0462,3966.0
2022-12-22 10:00:00,235.06,235.54,234.7,235.15,5104.0,220.0836,220.5331,219.7466,220.1679,5104.0
2022-12-22 10:10:00,234.94,235.46,234.86,235.35,1308.0,219.9713,220.4582,219.8964,220.3552,1308.0
2022-12-22 10:20:00,235.44,235.88,235.32,235.69,6076.0,220.4394,220.8514,220.3271,220.6735,6076.0
2022-12-22 10:30:00,235.52,235.9,235.32,235.39,6767.0,220.5143,220.8701,220.3271,220.3926,6767.0
2022-12-22 10:40:00,235.32,235.51,235.28,235.46,2743.0,220.3271,220.505,220.2896,220.4582,2743.0
2022-12-22 10:50:00,235.34,235.57,235.11,235.24,9126.0,220.3458,220.5612,220.1305,220.2522,9126.0
2022-12-22 11:00:00,235.3,235.3,235.12,235.12,2264.0,220.3084,220.3084,220.1398,220.1398,2264.0
2022-12-22 11:10:00,235.09,235.18,234.94,235.14,2842.0,220.1117,220.196,219.9713,220.1585,2842.0
2022-12-22 11:20:00,235.02,235.38,235.02,235.25,1219.0,220.0462,220.3833,220.0462,220.2615,1219.0
2022-12-22 11:30:00,235.44,235.44,235.03,235.03,1965.0,220.4394,220.4394,220.0556,220.0556,1965.0
2022-12-22 11:40:00,235.0,235.05,234.79,234.8,4333.0,220.0275,220.0743,219.8308,219.8402,4333.0
2022-12-22 11:50:00,235.0,235.21,235.0,235.21,2118.0,220.0275,220.2241,220.0275,220.2241,2118.0
2022-12-22 12:00:00,235.22,235.33,234.91,234.92,3078.0,220.2335,220.3364,219.9432,219.9526,3078.0
2022-12-22 12:10:00,234.95,234.96,234.77,234.94,1433.0,219.9807,219.99,219.8121,219.9713,1433.0
2022-12-22 12:20:00,234.89,234.89,234.2,234.2,2722.0,219.9245,219.9245,219.2784,219.2784,2722.0
2022-12-22 12:30:00,234.07,234.29,234.0,234.08,3537.0,219.1567,219.3627,219.0912,219.1661,3537.0
2022-12-22 12:40:00,233.91,233.94,233.65,233.81,2591.0,219.0069,219.035,218.7635,218.9133,2591.0
2022-12-22 12:50:00,233.81,233.81,233.65,233.68,2002.0,218.9133,218.9133,218.7635,218.7916,2002.0
2022-12-22 13:00:00,233.61,233.61,233.03,233.12,3148.0,218.726,218.726,218.183,218.2672,3148.0
2022-12-22 13:10:00,233.07,233.57,233.07,233.49,2184.0,218.2204,218.6886,218.2204,218.6137,2184.0
2022-12-22 13:20:00,233.41,233.41,233.18,233.27,1167.0,218.5388,218.5388,218.3234,218.4077,1167.0
2022-12-22 13:30:00,233.22,233.22,232.92,233.04,2284.0,218.3609,218.3609,218.08,218.1923,2284.0
2022-12-22 13:40:00,233.08,233.13,232.92,233.02,1347.0,218.2298,218.2766,218.08,218.1736,1347.0
2022-12-22 13:50:00,233.09,233.09,232.74,232.74,2513.0,218.2392,218.2392,217.9115,217.9115,2513.0
2022-12-22 14:00:00,232.85,233.16,232.82,233.11,3719.0,218.0144,218.3047,217.9864,218.2579,3719.0
2022-12-22 14:10:00,233.16,233.47,233.13,233.3,2985.0,218.3047,218.5949,218.2766,218.4358,2985.0
2022-12-22 14:20:00,233.28,233.9,233.22,233.9,2805.0,218.4171,218.9976,218.3609,218.9976,2805.0
2022-12-22 14:30:00,233.83,234.12,233.78,234.03,4875.0,218.932,219.2035,218.8852,219.1193,4875.0
2022-12-22 14:40:00,234.03,234.08,233.78,234.05,2970.0,219.1193,219.1661,218.8852,219.138,2970.0
2022-12-22 14:50:00,234.08,234.78,234.08,234.69,13490.0,219.1661,219.8215,219.1661,219.7372,13490.0
2022-12-22 15:00:00,234.72,234.97,234.65,234.82,4155.0,219.7653,219.9994,219.6998,219.8589,4155.0
2022-12-22 15:10:00,234.9,234.96,234.67,234.87,9217.0,219.9338,219.99,219.7185,219.9057,9217.0
2022-12-22 15:20:00,234.86,235.43,234.86,235.37,7774.0,219.8964,220.4301,219.8964,220.3739,7774.0
2022-12-22 15:30:00,235.42,235.65,234.72,234.72,6611.0,220.4207,220.6361,219.7653,219.7653,6611.0
2022-12-22 15:40:00,234.71,234.77,234.4,234.7,10434.0,219.7559,219.8121,219.4657,219.7466,10434.0
2022-12-22 15:50:00,234.85,234.98,234.67,234.93,24329.0,219.887,220.0087,219.7185,219.9619,24329.0
2022-12-23 09:30:00,234.87,235.34,233.81,233.91,6717.0,219.9057,220.3458,218.9133,219.0069,6717.0
2022-12-23 09:40:00,234.29,234.91,234.29,234.71,810.0,219.3627,219.9432,219.3627,219.7559,810.0
2022-12-23 09:50:00,234.46,234.46,234.07,234.25,1400.0,219.5219,219.5219,219.1567,219.3253,1400.0
2022-12-23 10:00:00,234.27,234.99,234.27,234.76,5966.0,219.344,220.0181,219.344,219.8028,5966.0
2022-12-23 10:10:00,234.77,235.16,234.4,234.95,2054.0,219.8121,220.1773,219.4657,219.9807,2054.0
2022-12-23 10:20:00,235.06,235.54,234.96,235.37,2270.0,220.0836,220.5331,219.99,220.3739,2270.0
2022-12-23 10:30:00,235.42,235.42,235.06,235.21,3839.0,220.4207,220.4207,220.0836,220.2241,3839.0
2022-12-23 10:40:00,235.13,235.3,235.01,235.08,1280.0,220.1492,220.3084,220.0368,220.1024,1280.0
2022-12-23 10:50:00,234.96,235.2,234.8,234.91,5649.0,219.99,220.2147,219.8402,219.9432,5649.0
2022-12-23 11:00:00,234.95,234.95,234.72,234.84,1307.0,219.9807,219.9807,219.7653,219.8777,1307.0
2022-12-23 11:10:00,234.94,235.1,234.92,235.1,2021.0,219.9713,220.1211,219.9526,220.1211,2021.0
2022-12-23 11:20:00,235.05,235.05,234.62,234.71,5234.0,220.0743,220.0743,219.6717,219.7559,5234.0
2022-12-23 11:30:00,234.78,235.18,234.73,235.18,1426.0,219.8215,220.196,219.7747,220.196,1426.0
2022-12-23 11:40:00,235.18,235.28,235.13,235.28,2308.0,220.196,220.2896,220.1492,220.2896,2308.0
2022-12-23 11:50:00,235.34,235.46,235.14,235.46,2773.0,220.3458,220.4582,220.1585,220.4582,2773.0
2022-12-23 12:00:00,235.56,235.56,235.24,235.25,1903.0,220.5518,220.5518,220.2522,220.2615,1903.0
2022-12-23 12:10:00,235.27,235.6,235.18,235.6,2225.0,220.2803,220.5892,220.196,220.5892,2225.0
2022-12-23 12:20:00,235.53,235.86,235.53,235.55,4076.0,220.5237,220.8327,220.5237,220.5424,4076.0
2022-12-23 12:30:00,235.65,235.76,235.65,235.65,2516.0,220.6361,220.739,220.6361,220.6361,2516.0
2022-12-23 12:40:00,235.65,235.65,235.49,235.53,1441.0,220.6361,220.6361,220.4862,220.5237,1441.0
2022-12-23 12:50:00,235.55,235.6,235.45,235.45,1072.0,220.5424,220.5892,220.4488,220.4488,1072.0
2022-12-23 13:00:00,235.67,235.84,235.55,235.82,3650.0,220.6548,220.8139,220.5424,220.7952,3650.0
2022-12-23 13:10:00,235.77,235.77,235.67,235.71,511.0,220.7484,220.7484,220.6548,220.6922,511.0
2022-12-23 13:20:00,235.76,235.78,235.51,235.58,3819.0,220.739,220.7578,220.505,220.5705,3819.0
2022-12-23 13:30:00,235.61,235.72,235.57,235.57,1126.0,220.5986,220.7016,220.5612,220.5612,1126.0
2022-12-23 13:40:00,235.57,235.65,235.24,235.25,3619.0,220.5612,220.6361,220.2522,220.2615,3619.0
2022-12-23 13:50:00,235.25,235.35,235.04,235.04,2866.0,220.2615,220.3552,220.0649,220.0649,2866.0
2022-12-23 14:00:00,235.02,235.05,234.83,234.98,2982.0,220.0462,220.0743,219.8683,220.0087,2982.0
2022-12-23 14:10:00,234.91,235.36,234.91,235.31,1706.0,219.9432,220.3645,219.9432,220.3177,1706.0
2022-12-23 14:20:00,235.39,235.39,235.18,235.26,2349.0,220.3926,220.3926,220.196,220.2709,2349.0
2022-12-23 14:30:00,235.23,235.55,235.23,235.53,1646.0,220.2428,220.5424,220.2428,220.5237,1646.0
2022-12-23 14:40:00,235.65,235.65,235.32,235.33,4418.0,220.6361,220.6361,220.3271,220.3364,4418.0
2022-12-23 14:50:00,235.41,235.79,235.41,235.74,2645.0,220.4113,220.7671,220.4113,220.7203,2645.0
2022-12-23 15:00:00,235.78,235.97,235.55,235.56,7868.0,220.7578,220.9357,220.5424,220.5518,7868.0
2022-12-23 15:10:00,235.51,235.67,235.47,235.61,3800.0,220.505,220.6548,220.4675,220.5986,3800.0
2022-12-23 15:20:00,235.55,235.56,235.25,235.46,6102.0,220.5424,220.5518,220.2615,220.4582,6102.0
2022-12-23 15:30:00,235.47,235.52,234.99,235.05,4197.0,220.4675,220.5143,220.0181,220.0743,4197.0
2022-12-23 15:40:00,235.14,235.62,235.09,235.6,9089.0,220.1585,220.608,220.1117,220.5892,9089.0
2022-12-23 15:50:00,235.5,235.89,235.34,235.88,30131.0,220.4956,220.8608,220.3458,220.8514,30131.0
2022-12-27 09:30:00,236.38,236.85,236.18,236.53,8383.0,221.3195,221.7596,221.1323,221.46,8383.0
2022-12-27 09:40:00,236.62,237.11,236.26,236.89,2915.0,221.5443,222.003,221.2072,221.797,2915.0
2022-12-27 09:50:00,236.7,236.77,236.28,236.48,2810.0,221.6192,221.6847,221.2259,221.4132,2810.0
2022-12-27 10:00:00,236.42,236.42,235.76,235.99,3117.0,221.357,221.357,220.739,220.9544,3117.0
2022-12-27 10:10:00,236.09,236.24,235.73,236.23,4760.0,221.048,221.1885,220.711,221.1791,4760.0
2022-12-27 10:20:00,236.34,236.65,236.1,236.1,4753.0,221.2821,221.5723,221.0574,221.0574,4753.0
2022-12-27 10:30:00,236.09,236.1,235.83,236.04,2326.0,221.048,221.0574,220.8046,221.0012,2326.0
2022-12-27 10:40:00,236.08,236.15,235.9,235.9,1432.0,221.0387,221.1042,220.8701,220.8701,1432.0
2022-12-27 10:50:00,235.88,236.0,235.79,235.79,1663.0,220.8514,220.9638,220.7671,220.7671,1663.0
2022-12-27 11:00:00,235.6,235.84,235.56,235.7,1306.0,220.5892,220.8139,220.5518,220.6829,1306.0
2022-12-27 11:10:00,235.83,235.83,235.54,235.62,1388.0,220.8046,220.8046,220.5331,220.608,1388.0
2022-12-27 11:20:00,235.57,235.78,235.39,235.66,1987.0,220.5612,220.7578,220.3926,220.6454,1987.0
2022-12-27 11:30:00,235.71,235.85,235.67,235.8,2227.0,220.6922,220.8233,220.6548,220.7765,2227.0
2022-12-27 11:40:00,235.97,236.3,235.93,236.3,2625.0,220.9357,221.2446,220.8982,221.2446,2625.0
2022-12-27 11:50:00,236.24,236.35,236.22,236.27,1869.0,221.1885,221.2915,221.1697,221.2166,1869.0
2022-12-27 12:00:00,236.35,236.46,236.31,236.31,1304.0,221.2915,221.3944,221.254,221.254,1304.0
2022-12-27 12:10:00,236.53,236.55,236.28,236.28,1350.0,221.46,221.4787,221.2259,221.2259,1350.0
2022-12-27 12:20:00,236.18,236.23,236.12,236.14,1654.0,221.1323,221.1791,221.0761,221.0948,1654.0
2022-12-27 12:30:00,236.25,236.36,236.12,236.3,2229.0,221.1978,221.3008,221.0761,221.2446,2229.0
2022-12-27 12:40:00,236.2,236.31,236.05,236.31,2343.0,221.151,221.254,221.0106,221.254,2343.0
2022-12-27 12:50:00,236.32,236.37,236.11,236.35,1364.0,221.2634,221.3102,221.0667,221.2915,1364.0
2022-12-27 13:00:00,236.3,236.52,236.29,236.52,1565.0,221.2446,221.4506,221.2353,221.4506,1565.0
2022-12-27 13:10:00,236.55,236.55,236.41,236.45,1003.0,221.4787,221.4787,221.3476,221.3851,1003.0
2022-12-27 13:20:00,236.4,236.58,236.4,236.46,2506.0,221.3383,221.5068,221.3383,221.3944,2506.0
2022-12-27 13:30:00,236.29,236.31,236.04,236.2,2875.0,221.2353,221.254,221.0012,221.151,2875.0
2022-12-27 13:40:00,236.09,236.41,236.09,236.34,4680.0,221.048,221.3476,221.048,221.2821,4680.0
2022-12-27 13:50:00,236.41,236.41,235.97,236.02,1635.0,221.3476,221.3476,220.9357,220.9825,1635.0
2022-12-27 14:00:00,235.88,236.27,235.88,235.99,5888.0,220.8514,221.2166,220.8514,220.9544,5888.0
2022-12-27 14:10:00,235.99,236.02,235.75,235.75,1576.0,220.9544,220.9825,220.7297,220.7297,1576.0
2022-12-27 14:20:00,235.75,235.86,235.52,235.63,5939.0,220.7297,220.8327,220.5143,220.6173,5939.0
2022-12-27 14:30:00,235.64,235.71,235.5,235.61,1899.0,220.6267,220.6922,220.4956,220.5986,1899.0
2022-12-27 14:40:00,235.63,235.81,235.58,235.81,3999.0,220.6173,220.7859,220.5705,220.7859,3999.0
2022-12-27 14:50:00,235.74,235.87,235.69,235.87,3508.0,220.7203,220.842,220.6735,220.842,3508.0
2022-12-27 15:00:00,235.87,236.02,235.83,236.02,4236.0,220.842,220.9825,220.8046,220.9825,4236.0
2022-12-27 15:10:00,236.02,236.26,235.97,236.23,4586.0,220.9825,221.2072,220.9357,221.1791,4586.0
2022-12-27 15:20:00,236.21,236.3,236.1,236.16,5735.0,221.1604,221.2446,221.0574,221.1136,5735.0
2022-12-27 15:30:00,236.2,236.44,236.1,236.42,9587.0,221.151,221.3757,221.0574,221.357,9587.0
2022-12-27 15:40:00,236.43,236.43,235.73,235.73,14088.0,221.3664,221.3664,220.711,220.711,14088.0
2022-12-27 15:50:00,235.68,235.97,235.49,235.78,53378.0,220.6641,220.9357,220.4862,220.7578,53378.0
2022-12-28 09:30:00,236.42,236.44,235.86,235.87,5532.0,221.357,221.3757,220.8327,220.842,5532.0
2022-12-28 09:40:00,235.9,236.48,235.83,236.48,3348.0,220.8701,221.4132,220.8046,221.4132,3348.0
2022-12-28 09:50:00,236.32,236.32,235.51,235.57,2057.0,221.2634,221.2634,220.505,220.5612,2057.0
2022-12-28 10:00:00,235.7,235.73,235.25,235.25,1409.0,220.6829,220.711,220.2615,220.2615,1409.0
2022-12-28 10:10:00,235.18,235.63,235.18,235.63,2664.0,220.196,220.6173,220.196,220.6173,2664.0
2022-12-28 10:20:00,235.61,235.61,234.87,234.87,6994.0,220.5986,220.5986,219.9057,219.9057,6994.0
2022-12-28 10:30:00,234.96,235.25,234.93,235.15,4609.0,219.99,220.2615,219.9619,220.1679,4609.0
2022-12-28 10:40:00,235.08,235.23,234.7,234.89,4930.0,220.1024,220.2428,219.7466,219.9245,4930.0
2022-12-28 10:50:00,234.83,234.86,234.59,234.59,2825.0,219.8683,219.8964,219.6436,219.6436,2825.0
2022-12-28 11:00:00,234.54,234.85,234.38,234.46,4193.0,219.5968,219.887,219.447,219.5219,4193.0
2022-12-28 11:10:00,234.41,234.51,234.33,234.5,7044.0,219.4751,219.5687,219.4002,219.5593,7044.0
2022-12-28 11:20:00,234.53,234.58,234.04,234.11,2649.0,219.5874,219.6342,219.1286,219.1942,2649.0
2022-12-28 11:30:00,234.05,234.19,233.91,234.07,2708.0,219.138,219.2691,219.0069,219.1567,2708.0
2022-12-28 11:40:00,234.05,234.27,233.94,234.04,2052.0,219.138,219.344,219.035,219.1286,2052.0
2022-12-28 11:50:00,233.93,234.17,233.93,233.97,2685.0,219.0256,219.2503,219.0256,219.0631,2685.0
2022-12-28 12:00:00,233.94,233.99,233.69,233.83,2628.0,219.035,219.0818,218.8009,218.932,2628.0
2022-12-28 12:10:00,233.8,233.91,233.64,233.91,3816.0,218.9039,219.0069,218.7541,219.0069,3816.0
2022-12-28 12:20:00,233.89,234.02,233.64,233.73,3835.0,218.9882,219.1099,218.7541,218.8384,3835.0
2022-12-28 12:30:00,233.78,233.97,233.78,233.88,1408.0,218.8852,219.0631,218.8852,218.9788,1408.0
2022-12-28 12:40:00,233.9,234.3,233.85,234.3,1400.0,218.9976,219.3721,218.9507,219.3721,1400.0
2022-12-28 12:50:00,234.29,234.42,234.21,234.42,1922.0,219.3627,219.4844,219.2878,219.4844,1922.0
2022-12-28 13:00:00,234.59,234.94,234.52,234.76,5373.0,219.6436,219.9713,219.578,219.8028,5373.0
2022-12-28 13:10:00,234.78,234.88,234.57,234.76,4002.0,219.8215,219.9151,219.6249,219.8028,4002.0
2022-12-28 13:20:00,234.66,234.71,234.54,234.61,1500.0,219.7091,219.7559,219.5968,219.6623,1500.0
2022-12-28 13:30:00,234.59,234.69,234.51,234.53,2301.0,219.6436,219.7372,219.5687,219.5874,2301.0
2022-12-28 13:40:00,234.57,234.64,234.44,234.5,2507.0,219.6249,219.6904,219.5031,219.5593,2507.0
2022-12-28 13:50:00,234.5,234.5,234.21,234.21,2370.0,219.5593,219.5593,219.2878,219.2878,2370.0
2022-12-28 14:00:00,234.28,234.49,234.18,234.28,2950.0,219.3533,219.55,219.2597,219.3533,2950.0
2022-12-28 14:10:00,234.3,234.3,234.09,234.27,3727.0,219.3721,219.3721,219.1754,219.344,3727.0
2022-12-28 14:20:00,234.23,234.26,234.02,234.21,4133.0,219.3065,219.3346,219.1099,219.2878,4133.0
2022-12-28 14:30:00,234.22,234.43,234.18,234.41,3833.0,219.2972,219.4938,219.2597,219.4751,3833.0
2022-12-28 14:40:00,234.5,234.93,234.5,234.77,2948.0,219.5593,219.9619,219.5593,219.8121,2948.0
2022-12-28 14:50:00,234.76,234.83,234.37,234.41,3529.0,219.8028,219.8683,219.4376,219.4751,3529.0
2022-12-28 15:00:00,234.41,234.46,234.14,234.21,3294.0,219.4751,219.5219,219.2223,219.2878,3294.0
2022-12-28 15:10:00,234.1,234.1,233.62,233.71,2690.0,219.1848,219.1848,218.7354,218.8197,2690.0
2022-12-28 15:20:00,233.77,233.77,233.44,233.44,4295.0,218.8758,218.8758,218.5669,218.5669,4295.0
2022-12-28 15:30:00,233.43,233.74,233.26,233.31,4003.0,218.5575,218.8477,218.3983,218.4451,4003.0
2022-12-28 15:40:00,233.29,233.34,232.86,233.14,5262.0,218.4264,218.4732,218.0238,218.286,5262.0
2022-12-28 15:50:00,233.15,233.26,232.75,232.84,25079.0,218.2953,218.3983,217.9208,218.0051,25079.0
2022-12-29 09:30:00,233.7,233.7,233.1,233.2,5508.0,218.8103,218.8103,218.2485,218.3422,5508.0
2022-12-29 09:40:00,233.2,233.46,233.08,233.08,1474.0,218.3422,218.5856,218.2298,218.2298,1474.0
2022-12-29 09:50:00,232.73,233.22,232.73,233.1,3234.0,217.9021,218.3609,217.9021,218.2485,3234.0
2022-12-29 10:00:00,233.22,233.58,233.05,233.19,2327.0,218.3609,218.6979,218.2017,218.3328,2327.0
2022-12-29 10:10:00,232.92,233.03,232.62,232.72,3234.0,218.08,218.183,217.7991,217.8927,3234.0
2022-12-29 10:20:00,232.81,232.9,232.13,232.51,7110.0,217.977,218.0613,217.3403,217.6961,7110.0
2022-12-29 10:30:00,232.48,232.9,232.4,232.44,3867.0,217.668,218.0613,217.5931,217.6306,3867.0
2022-12-29 10:40:00,232.34,232.68,232.2,232.27,3019.0,217.5369,217.8553,217.4059,217.4714,3019.0
2022-12-29 10:50:00,232.24,232.8,232.24,232.73,5709.0,217.4433,217.9676,217.4433,217.9021,5709.0
2022-12-29 11:00:00,232.82,232.92,232.41,232.56,6549.0,217.9864,218.08,217.6025,217.7429,6549.0
2022-12-29 11:10:00,232.51,232.51,231.85,232.16,16962.0,217.6961,217.6961,217.0782,217.3684,16962.0
2022-12-29 11:20:00,232.12,232.13,231.82,232.11,3154.0,217.331,217.3403,217.0501,217.3216,3154.0
2022-12-29 11:30:00,232.01,232.38,232.01,232.25,2838.0,217.228,217.5744,217.228,217.4527,2838.0
2022-12-29 11:40:00,232.31,232.43,232.1,232.21,3714.0,217.5089,217.6212,217.3122,217.4152,3714.0
2022-12-29 11:50:00,232.29,232.38,232.22,232.25,2255.0,217.4901,217.5744,217.4246,217.4527,2255.0
2022-12-29 12:00:00,232.36,232.48,232.2,232.48,2965.0,217.5557,217.668,217.4059,217.668,2965.0
2022-12-29 12:10:00,232.47,232.8,232.47,232.61,4662.0,217.6587,217.9676,217.6587,217.7897,4662.0
2022-12-29 12:20:00,232.56,232.79,232.56,232.73,2401.0,217.7429,217.9583,217.7429,217.9021,2401.0
2022-12-29 12:30:00,232.84,232.84,232.41,232.51,2125.0,218.0051,218.0051,217.6025,217.6961,2125.0
2022-12-29 12:40:00,232.64,232.79,232.45,232.68,3300.0,217.8178,217.9583,217.6399,217.8553,3300.0
2022-12-29 12:50:00,232.74,233.12,232.74,233.05,1255.0,217.9115,218.2672,217.9115,218.2017,1255.0
2022-12-29 13:00:00,233.13,233.36,233.12,233.33,6152.0,218.2766,218.492,218.2672,218.4639,6152.0
2022-12-29 13:10:00,233.24,233.44,233.22,233.33,6528.0,218.3796,218.5669,218.3609,218.4639,6528.0
2022-12-29 13:20:00,233.31,233.56,233.25,233.56,5614.0,218.4451,218.6792,218.389,218.6792,5614.0
2022-12-29 13:30:00,233.58,233.7,233.54,233.68,4436.0,218.6979,218.8103,218.6605,218.7916,4436.0
2022-12-29 13:40:00,233.67,233.85,233.66,233.85,2255.0,218.7822,218.9507,218.7728,218.9507,2255.0
2022-12-29 13:50:00,233.91,233.96,233.72,233.72,2517.0,219.0069,219.0537,218.829,218.829,2517.0
2022-12-29 14:00:00,233.69,233.89,233.66,233.72,1408.0,218.8009,218.9882,218.7728,218.829,1408.0
2022-12-29 14:10:00,233.66,233.66,233.43,233.55,2356.0,218.7728,218.7728,218.5575,218.6699,2356.0
2022-12-29 14:20:00,233.54,233.55,233.18,233.18,2409.0,218.6605,218.6699,218.3234,218.3234,2409.0
2022-12-29 14:30:00,233.18,233.28,233.05,233.26,2647.0,218.3234,218.4171,218.2017,218.3983,2647.0
2022-12-29 14:40:00,233.22,233.42,233.22,233.39,2126.0,218.3609,218.5481,218.3609,218.52,2126.0
2022-12-29 14:50:00,233.42,233.43,233.17,233.24,2592.0,218.5481,218.5575,218.3141,218.3796,2592.0
2022-12-29 15:00:00,233.21,233.58,233.21,233.54,4355.0,218.3515,218.6979,218.3515,218.6605,4355.0
2022-12-29 15:10:00,233.53,233.63,233.1,233.23,4472.0,218.6511,218.7448,218.2485,218.3702,4472.0
2022-12-29 15:20:00,233.23,233.35,232.86,232.92,4680.0,218.3702,218.4826,218.0238,218.08,4680.0
2022-12-29 15:30:00,233.01,233.06,232.72,232.76,11880.0,218.1643,218.2111,217.8927,217.9302,11880.0
2022-12-29 15:40:00,232.72,233.14,232.72,233.11,14235.0,217.8927,218.286,217.8927,218.2579,14235.0
2022-12-29 15:50:00,233.17,233.46,233.05,233.25,37997.0,218.3141,218.5856,218.2017,218.389,37997.0
2022-12-30 09:30:00,233.07,233.42,232.88,233.13,6036.0,218.2204,218.5481,218.0425,218.2766,6036.0
2022-12-30 09:40:00,233.41,233.41,231.97,231.98,3155.0,218.5388,218.5388,217.1905,217.1999,3155.0
2022-12-30 09:50:00,231.96,232.2,231.84,232.09,2947.0,217.1812,217.4059,217.0688,217.3029,2947.0
2022-12-30 10:00:00,232.08,232.15,231.48,231.67,2407.0,217.2935,217.359,216.7317,216.9096,2407.0
2022-12-30 10:10:00,231.82,232.24,231.82,232.24,2650.0,217.0501,217.4433,217.0501,217.4433,2650.0
2022-12-30 10:20:00,232.45,232.45,231.81,231.81,1977.0,217.6399,217.6399,217.0407,217.0407,1977.0
2022-12-30 10:30:00,231.9,232.07,231.83,231.91,1788.0,217.125,217.2841,217.0594,217.1343,1788.0
2022-12-30 10:40:00,231.62,231.72,231.27,231.45,1977.0,216.8628,216.9564,216.5351,216.7036,1977.0
2022-12-30 10:50:00,231.28,231.32,230.94,231.3,3424.0,216.5445,216.5819,216.2261,216.5632,3424.0
2022-12-30 11:00:00,231.29,231.37,231.11,231.11,4155.0,216.5538,216.6287,216.3853,216.3853,4155.0
2022-12-30 11:10:00,231.1,231.27,231.04,231.05,3664.0,216.3759,216.5351,216.3198,216.3291,3664.0
2022-12-30 11:20:00,231.04,231.04,230.78,230.88,2385.0,216.3198,216.3198,216.0763,216.17,2385.0
2022-12-30 11:30:00,230.79,231.19,230.79,231.19,1552.0,216.0857,216.4602,216.0857,216.4602,1552.0
2022-12-30 11:40:00,231.31,231.31,231.0,231.0,2439.0,216.5726,216.5726,216.2823,216.2823,2439.0
2022-12-30 11:50:00,230.99,231.05,230.94,231.01,2625.0,216.273,216.3291,216.2261,216.2917,2625.0
2022-12-30 12:00:00,231.1,231.33,231.1,231.27,2904.0,216.3759,216.5913,216.3759,216.5351,2904.0
2022-12-30 12:10:00,231.33,231.4,231.03,231.14,2430.0,216.5913,216.6568,216.3104,216.4134,2430.0
2022-12-30 12:20:00,231.14,231.32,231.08,231.32,3163.0,216.4134,216.5819,216.3572,216.5819,3163.0
2022-12-30 12:30:00,231.21,231.29,231.14,231.16,1364.0,216.4789,216.5538,216.4134,216.4321,1364.0
2022-12-30 12:40:00,231.14,231.27,231.08,231.2,1802.0,216.4134,216.5351,216.3572,216.4696,1802.0
2022-12-30 12:50:00,231.2,231.4,231.05,231.4,2933.0,216.4696,216.6568,216.3291,216.6568,2933.0
2022-12-30 13:00:00,231.25,231.4,231.25,231.4,647.0,216.5164,216.6568,216.5164,216.6568,647.0
2022-12-30 13:10:00,231.39,231.46,231.09,231.09,1802.0,216.6475,216.713,216.3666,216.3666,1802.0
2022-12-30 13:20:00,231.03,231.03,230.33,230.53,2582.0,216.3104,216.3104,215.655,215.8423,2582.0
2022-12-30 13:30:00,230.55,230.99,230.54,230.67,1417.0,215.861,216.273,215.8516,215.9733,1417.0
2022-12-30 13:40:00,230.69,230.7,230.55,230.67,1801.0,215.9921,216.0014,215.861,215.9733,1801.0
2022-12-30 13:50:00,230.62,230.63,230.45,230.49,2050.0,215.9265,215.9359,215.7674,215.8048,2050.0
2022-12-30 14:00:00,230.54,230.58,230.24,230.34,2369.0,215.8516,215.8891,215.5707,215.6644,2369.0
2022-12-30 14:10:00,230.4,230.64,230.32,230.43,8149.0,215.7205,215.9453,215.6456,215.7486,8149.0
2022-12-30 14:20:00,230.34,230.34,230.03,230.11,2177.0,215.6644,215.6644,215.3741,215.449,2177.0
2022-12-30 14:30:00,230.12,230.19,229.83,230.18,3190.0,215.4584,215.5239,215.1869,215.5146,3190.0
2022-12-30 14:40:00,230.17,230.18,229.84,229.85,1690.0,215.5052,215.5146,215.1962,215.2056,1690.0
2022-12-30 14:50:00,229.85,230.06,229.85,230.06,2314.0,215.2056,215.4022,215.2056,215.4022,2314.0
2022-12-30 15:00:00,230.1,230.35,230.06,230.35,3073.0,215.4397,215.6737,215.4022,215.6737,3073.0
2022-12-30 15:10:00,230.45,230.93,230.44,230.81,4427.0,215.7674,216.2168,215.758,216.1044,4427.0
2022-12-30 15:20:00,230.87,230.92,230.59,230.73,2861.0,216.1606,216.2074,215.8984,216.0295,2861.0
2022-12-30 15:30:00,230.71,231.29,230.7,231.16,9513.0,216.0108,216.5538,216.0014,216.4321,9513.0
2022-12-30 15:40:00,231.18,231.56,231.15,231.53,7665.0,216.4509,216.8066,216.4228,216.7786,7665.0
2022-12-30 15:50:00,231.48,231.89,231.21,231.59,28124.0,216.7317,217.1156,216.4789,216.8347,28124.0
2023-01-03 09:30:00,230.44,230.5,228.45,228.79,47270.0,215.758,215.8142,213.8948,214.2131,47270.0
2023-01-03 09:40:00,228.8,229.18,227.38,227.68,14505.0,214.2225,214.5783,212.893,213.1738,14505.0
2023-01-03 09:50:00,227.82,228.09,227.39,227.56,10284.0,213.3049,213.5577,212.9023,213.0615,10284.0
2023-01-03 10:00:00,227.61,228.48,227.49,228.3,20052.0,213.1083,213.9229,212.996,213.7543,20052.0
2023-01-03 10:10:00,228.38,228.74,228.04,228.08,17485.0,213.8292,214.1663,213.5109,213.5484,17485.0
2023-01-03 10:20:00,228.13,228.36,227.53,227.73,15690.0,213.5952,213.8105,213.0334,213.2207,15690.0
2023-01-03 10:30:00,227.9,228.31,227.72,227.88,6841.0,213.3798,213.7637,213.2113,213.3611,6841.0
2023-01-03 10:40:00,228.1,228.51,227.89,228.18,9143.0,213.5671,213.951,213.3705,213.642,9143.0
2023-01-03 10:50:00,228.14,228.18,227.5,227.81,13419.0,213.6045,213.642,213.0053,213.2956,13419.0
2023-01-03 11:00:00,227.89,227.89,227.19,227.19,6102.0,213.3705,213.3705,212.7151,212.7151,6102.0
2023-01-03 11:10:00,227.26,227.27,226.11,226.59,10957.0,212.7806,212.79,211.7039,212.1533,10957.0
2023-01-03 11:20:00,226.52,226.64,226.08,226.43,14459.0,212.0878,212.2001,211.6758,212.0035,14459.0
2023-01-03 11:30:00,226.36,226.57,226.11,226.41,9133.0,211.9379,212.1346,211.7039,211.9848,9133.0
2023-01-03 11:40:00,226.43,226.43,226.02,226.31,7590.0,212.0035,212.0035,211.6196,211.8911,7590.0
2023-01-03 11:50:00,226.12,226.18,225.91,226.12,6037.0,211.7132,211.7694,211.5166,211.7132,6037.0
2023-01-03 12:00:00,226.04,226.04,225.5,225.71,10921.0,211.6383,211.6383,211.1327,211.3294,10921.0
2023-01-03 12:10:00,225.6,226.17,225.59,226.16,9664.0,211.2264,211.7601,211.217,211.7507,9664.0
2023-01-03 12:20:00,226.01,226.17,225.57,225.57,5826.0,211.6102,211.7601,211.1983,211.1983,5826.0
2023-01-03 12:30:00,225.49,226.13,225.35,226.02,9898.0,211.1234,211.7226,210.9923,211.6196,9898.0
2023-01-03 12:40:00,225.94,225.94,225.36,225.44,4348.0,211.5447,211.5447,211.0017,211.0766,4348.0
2023-01-03 12:50:00,225.38,225.74,224.86,225.43,7195.0,211.0204,211.3574,210.5335,211.0672,7195.0
2023-01-03 13:00:00,225.33,225.89,225.33,225.86,18785.0,210.9736,211.4979,210.9736,211.4698,18785.0
2023-01-03 13:10:00,226.06,226.96,225.94,226.96,17077.0,211.6571,212.4997,211.5447,212.4997,17077.0
2023-01-03 13:20:00,226.85,227.42,226.73,227.23,13485.0,212.3967,212.9304,212.2844,212.7525,13485.0
2023-01-03 13:30:00,227.24,227.32,227.08,227.08,3713.0,212.7619,212.8368,212.6121,212.6121,3713.0
2023-01-03 13:40:00,227.05,227.2,226.9,227.08,6441.0,212.584,212.7244,212.4435,212.6121,6441.0
2023-01-03 13:50:00,227.16,227.4,226.97,227.34,5520.0,212.687,212.9117,212.5091,212.8555,5520.0
2023-01-03 14:00:00,227.34,227.34,226.57,226.71,6876.0,212.8555,212.8555,212.1346,212.2656,6876.0
2023-01-03 14:10:00,226.66,226.71,226.11,226.32,14388.0,212.2188,212.2656,211.7039,211.9005,14388.0
2023-01-03 14:20:00,226.38,226.64,225.93,225.98,16980.0,211.9567,212.2001,211.5353,211.5822,16980.0
2023-01-03 14:30:00,225.92,225.93,225.08,225.37,10385.0,211.526,211.5353,210.7395,211.011,10385.0
2023-01-03 14:40:00,225.35,226.2,225.35,226.13,11036.0,210.9923,211.7881,210.9923,211.7226,11036.0
2023-01-03 14:50:00,226.02,226.23,225.78,226.12,7250.0,211.6196,211.8162,211.3949,211.7132,7250.0
2023-01-03 15:00:00,226.23,226.56,226.01,226.18,9990.0,211.8162,212.1252,211.6102,211.7694,9990.0
2023-01-03 15:10:00,226.05,226.62,226.04,226.34,10558.0,211.6477,212.1814,211.6383,211.9192,10558.0
2023-01-03 15:20:00,226.32,226.32,225.82,225.88,13611.0,211.9005,211.9005,211.4324,211.4885,13611.0
2023-01-03 15:30:00,225.86,226.37,225.78,226.19,27492.0,211.4698,211.9473,211.3949,211.7788,27492.0
2023-01-03 15:40:00,226.16,226.34,226.06,226.23,33750.0,211.7507,211.9192,211.6571,211.8162,33750.0
2023-01-03 15:50:00,226.3,226.93,226.29,226.85,83624.0,211.8818,212.4716,211.8724,212.3967,83624.0
2023-01-04 09:30:00,226.84,226.84,225.38,225.6,16054.0,212.3874,212.3874,211.0204,211.2264,16054.0
2023-01-04 09:40:00,225.3,225.65,224.8,224.88,9087.0,210.9455,211.2732,210.4773,210.5522,9087.0
2023-01-04 09:50:00,224.81,224.86,223.57,223.9,24914.0,210.4867,210.5335,209.3257,209.6347,24914.0
2023-01-04 10:00:00,223.95,224.26,222.8,222.81,22310.0,209.6815,209.9717,208.6048,208.6141,22310.0
2023-01-04 10:10:00,222.73,223.36,222.48,223.27,15886.0,208.5392,209.1291,208.3052,209.0448,15886.0
2023-01-04 10:20:00,223.16,223.28,222.01,222.76,25964.0,208.9418,209.0542,207.8651,208.5673,25964.0
2023-01-04 10:30:00,222.72,222.81,222.03,222.03,7690.0,208.5299,208.6141,207.8838,207.8838,7690.0
2023-01-04 10:40:00,221.8,222.22,221.76,222.0,6799.0,207.6685,208.0617,207.631,207.8557,6799.0
2023-01-04 10:50:00,222.04,222.98,222.04,222.97,11179.0,207.8932,208.7733,207.8932,208.7639,11179.0
2023-01-04 11:00:00,222.97,223.25,222.77,223.17,7360.0,208.7639,209.0261,208.5767,208.9512,7360.0
2023-01-04 11:10:00,223.09,223.13,222.72,222.75,12498.0,208.8763,208.9137,208.5299,208.558,12498.0
2023-01-04 11:20:00,222.79,223.05,222.7,222.91,5955.0,208.5954,208.8388,208.5111,208.7078,5955.0
2023-01-04 11:30:00,222.95,223.71,222.94,223.71,8001.0,208.7452,209.4568,208.7358,209.4568,8001.0
2023-01-04 11:40:00,223.72,224.13,223.72,223.93,27051.0,209.4661,209.85,209.4661,209.6628,27051.0
2023-01-04 11:50:00,223.95,224.65,223.9,224.44,11494.0,209.6815,210.3369,209.6347,210.1403,11494.0
2023-01-04 12:00:00,224.52,225.0,224.47,224.92,11401.0,210.2152,210.6646,210.1684,210.5897,11401.0
2023-01-04 12:10:00,225.0,225.35,224.88,225.24,9665.0,210.6646,210.9923,210.5522,210.8893,9665.0
2023-01-04 12:20:00,225.1,225.29,224.99,225.05,10776.0,210.7582,210.9361,210.6552,210.7114,10776.0
2023-01-04 12:30:00,224.99,225.09,224.58,224.64,6974.0,210.6552,210.7489,210.2714,210.3275,6974.0
2023-01-04 12:40:00,224.6,224.87,224.22,224.22,23800.0,210.2901,210.5429,209.9343,209.9343,23800.0
2023-01-04 12:50:00,224.24,224.24,223.65,223.72,16208.0,209.953,209.953,209.4006,209.4661,16208.0
2023-01-04 13:00:00,223.57,223.67,223.3,223.53,6651.0,209.3257,209.4193,209.0729,209.2883,6651.0
2023-01-04 13:10:00,223.64,223.64,223.27,223.37,15513.0,209.3912,209.3912,209.0448,209.1384,15513.0
2023-01-04 13:20:00,223.32,223.32,223.03,223.15,8909.0,209.0916,209.0916,208.8201,208.9325,8909.0
2023-01-04 13:30:00,223.12,223.19,222.85,222.97,8539.0,208.9044,208.9699,208.6516,208.7639,8539.0
2023-01-04 13:40:00,222.97,223.02,222.21,222.37,13092.0,208.7639,208.8107,208.0524,208.2022,13092.0
2023-01-04 13:50:00,222.32,222.73,222.31,222.56,11071.0,208.1553,208.5392,208.146,208.3801,11071.0
2023-01-04 14:00:00,222.67,222.89,222.2,222.2,14297.0,208.483,208.689,208.043,208.043,14297.0
2023-01-04 14:10:00,222.25,223.1,222.22,223.01,19232.0,208.0898,208.8857,208.0617,208.8014,19232.0
2023-01-04 14:20:00,222.97,222.98,222.05,222.2,19510.0,208.7639,208.7733,207.9025,208.043,19510.0
2023-01-04 14:30:00,222.1,222.45,222.1,222.4,17303.0,207.9494,208.2771,207.9494,208.2302,17303.0
2023-01-04 14:40:00,222.4,222.4,221.79,222.02,11404.0,208.2302,208.2302,207.6591,207.8745,11404.0
2023-01-04 14:50:00,221.96,222.37,221.47,222.35,15176.0,207.8183,208.2022,207.3595,208.1834,15176.0
2023-01-04 15:00:00,222.34,222.95,222.32,222.8,10952.0,208.1741,208.7452,208.1553,208.6048,10952.0
2023-01-04 15:10:00,222.72,223.26,222.6,223.22,18524.0,208.5299,209.0355,208.4175,208.998,18524.0
2023-01-04 15:20:00,223.25,223.27,222.5,222.68,16046.0,209.0261,209.0448,208.3239,208.4924,16046.0
2023-01-04 15:30:00,222.66,222.77,221.96,222.03,19345.0,208.4737,208.5767,207.8183,207.8838,19345.0
2023-01-04 15:40:00,222.01,222.09,221.59,221.7,43569.0,207.8651,207.94,207.4719,207.5748,43569.0
2023-01-04 15:50:00,221.71,223.42,221.62,223.28,127727.0,207.5842,209.1853,207.4999,209.0542,127727.0
2023-01-05 09:30:00,223.52,224.26,223.29,223.55,22667.0,209.2789,209.9717,209.0635,209.307,22667.0
2023-01-05 09:40:00,223.37,224.35,223.37,223.84,25575.0,209.1384,210.056,209.1384,209.5785,25575.0
2023-01-05 09:50:00,223.84,224.11,223.4,223.48,13280.0,209.5785,209.8313,209.1665,209.2414,13280.0
2023-01-05 10:00:00,223.38,224.05,223.19,224.01,12651.0,209.1478,209.7751,208.9699,209.7377,12651.0
2023-01-05 10:10:00,223.87,223.96,223.07,223.3,11807.0,209.6066,209.6909,208.8576,209.0729,11807.0
2023-01-05 10:20:00,223.09,223.15,222.43,222.97,12139.0,208.8763,208.9325,208.2583,208.7639,12139.0
2023-01-05 10:30:00,222.96,223.26,222.82,223.04,10025.0,208.7546,209.0355,208.6235,208.8295,10025.0
2023-01-05 10:40:00,223.04,223.4,222.78,222.97,5565.0,208.8295,209.1665,208.586,208.7639,5565.0
2023-01-05 10:50:00,222.97,223.13,222.57,223.11,9547.0,208.7639,208.9137,208.3894,208.895,9547.0
2023-01-05 11:00:00,223.26,223.46,223.05,223.15,5915.0,209.0355,209.2227,208.8388,208.9325,5915.0
2023-01-05 11:10:00,223.08,223.27,222.86,222.99,11169.0,208.8669,209.0448,208.6609,208.7827,11169.0
2023-01-05 11:20:00,222.96,222.96,222.6,222.91,7140.0,208.7546,208.7546,208.4175,208.7078,7140.0
2023-01-05 11:30:00,222.97,223.04,222.29,222.29,8479.0,208.7639,208.8295,208.1273,208.1273,8479.0
2023-01-05 11:40:00,222.2,222.2,221.86,221.88,7347.0,208.043,208.043,207.7247,207.7434,7347.0
2023-01-05 11:50:00,221.85,222.27,221.85,222.26,4901.0,207.7153,208.1085,207.7153,208.0992,4901.0
2023-01-05 12:00:00,222.23,222.89,222.22,222.67,6745.0,208.0711,208.689,208.0617,208.483,6745.0
2023-01-05 12:10:00,222.78,223.28,222.72,223.28,5937.0,208.586,209.0542,208.5299,209.0542,5937.0
2023-01-05 12:20:00,223.19,223.48,223.0,223.08,5709.0,208.9699,209.2414,208.792,208.8669,5709.0
2023-01-05 12:30:00,223.14,223.57,223.04,223.15,10320.0,208.9231,209.3257,208.8295,208.9325,10320.0
2023-01-05 12:40:00,223.12,223.19,223.01,223.17,5045.0,208.9044,208.9699,208.8014,208.9512,5045.0
2023-01-05 12:50:00,223.26,223.26,223.04,223.04,3155.0,209.0355,209.0355,208.8295,208.8295,3155.0
2023-01-05 13:00:00,222.97,223.39,222.89,223.37,12674.0,208.7639,209.1572,208.689,209.1384,12674.0
2023-01-05 13:10:00,223.34,223.35,223.0,223.01,5524.0,209.1104,209.1197,208.792,208.8014,5524.0
2023-01-05 13:20:00,223.03,223.95,223.03,223.77,9778.0,208.8201,209.6815,208.8201,209.513,9778.0
2023-01-05 13:30:00,223.77,223.93,223.38,223.39,10495.0,209.513,209.6628,209.1478,209.1572,10495.0
2023-01-05 13:40:00,223.42,223.55,223.22,223.3,7653.0,209.1853,209.307,208.998,209.0729,7653.0
2023-01-05 13:50:00,223.29,223.69,223.17,223.43,8973.0,209.0635,209.4381,208.9512,209.1946,8973.0
2023-01-05 14:00:00,223.56,223.96,223.53,223.8,6034.0,209.3163,209.6909,209.2883,209.5411,6034.0
2023-01-05 14:10:00,223.87,223.89,223.38,223.4,5729.0,209.6066,209.6253,209.1478,209.1665,5729.0
2023-01-05 14:20:00,223.51,223.51,223.02,223.09,5358.0,209.2695,209.2695,208.8107,208.8763,5358.0
2023-01-05 14:30:00,223.1,223.49,223.07,223.41,6263.0,208.8857,209.2508,208.8576,209.1759,6263.0
2023-01-05 14:40:00,223.45,223.58,223.31,223.36,7474.0,209.2134,209.3351,209.0823,209.1291,7474.0
2023-01-05 14:50:00,223.38,223.62,223.35,223.38,6298.0,209.1478,209.3725,209.1197,209.1478,6298.0
2023-01-05 15:00:00,223.32,223.4,223.26,223.37,6713.0,209.0916,209.1665,209.0355,209.1384,6713.0
2023-01-05 15:10:00,223.38,223.38,222.88,222.88,8456.0,209.1478,209.1478,208.6797,208.6797,8456.0
2023-01-05 15:20:00,222.96,223.29,222.96,223.19,8577.0,208.7546,209.0635,208.7546,208.9699,8577.0
2023-01-05 15:30:00,223.16,223.59,223.03,223.09,26407.0,208.9418,209.3444,208.8201,208.8763,26407.0
2023-01-05 15:40:00,223.09,223.43,222.98,223.13,21002.0,208.8763,209.1946,208.7733,208.9137,21002.0
2023-01-05 15:50:00,223.11,223.19,222.71,223.05,67820.0,208.895,208.9699,208.5205,208.8388,67820.0
2023-01-06 09:30:00,222.98,224.94,222.98,223.92,28179.0,208.7733,210.6084,208.7733,209.6534,28179.0
2023-01-06 09:40:00,223.93,224.84,223.57,224.83,7089.0,209.6628,210.5148,209.3257,210.5054,7089.0
2023-01-06 09:50:00,224.83,225.69,224.64,225.25,15023.0,210.5054,211.3106,210.3275,210.8987,15023.0
2023-01-06 10:00:00,225.32,225.78,224.92,225.32,28197.0,210.9642,211.3949,210.5897,210.9642,28197.0
2023-01-06 10:10:00,225.33,225.41,224.69,225.23,10721.0,210.9736,211.0485,210.3743,210.8799,10721.0
2023-01-06 10:20:00,225.23,225.33,224.66,224.75,11678.0,210.8799,210.9736,210.3463,210.4305,11678.0
2023-01-06 10:30:00,224.8,224.9,224.34,224.84,8853.0,210.4773,210.571,210.0466,210.5148,8853.0
2023-01-06 10:40:00,224.88,225.07,224.78,224.97,9660.0,210.5522,210.7301,210.4586,210.6365,9660.0
2023-01-06 10:50:00,224.85,225.14,224.74,224.84,10329.0,210.5242,210.7957,210.4212,210.5148,10329.0
2023-01-06 11:00:00,224.85,225.2,224.85,225.08,14526.0,210.5242,210.8519,210.5242,210.7395,14526.0
2023-01-06 11:10:00,225.01,225.09,224.67,224.7,7984.0,210.674,210.7489,210.3556,210.3837,7984.0
2023-01-06 11:20:00,224.68,224.89,224.34,224.42,7641.0,210.365,210.5616,210.0466,210.1215,7641.0
2023-01-06 11:30:00,224.49,224.63,224.31,224.56,2981.0,210.1871,210.3182,210.0186,210.2526,2981.0
2023-01-06 11:40:00,224.59,224.89,224.56,224.87,3815.0,210.2807,210.5616,210.2526,210.5429,3815.0
2023-01-06 11:50:00,224.86,225.18,224.61,224.91,7459.0,210.5335,210.8331,210.2994,210.5803,7459.0
2023-01-06 12:00:00,224.91,225.09,224.87,224.97,4735.0,210.5803,210.7489,210.5429,210.6365,4735.0
2023-01-06 12:10:00,224.99,224.99,224.41,224.5,4232.0,210.6552,210.6552,210.1122,210.1965,4232.0
2023-01-06 12:20:00,224.52,224.56,224.18,224.28,7947.0,210.2152,210.2526,209.8968,209.9905,7947.0
2023-01-06 12:30:00,224.18,224.63,224.17,224.46,5939.0,209.8968,210.3182,209.8875,210.159,5939.0
2023-01-06 12:40:00,224.59,224.69,224.46,224.69,2806.0,210.2807,210.3743,210.159,210.3743,2806.0
2023-01-06 12:50:00,224.74,224.74,224.09,224.31,6810.0,210.4212,210.4212,209.8126,210.0186,6810.0
2023-01-06 13:00:00,224.35,224.42,224.07,224.37,25445.0,210.056,210.1215,209.7938,210.0747,25445.0
2023-01-06 13:10:00,224.34,224.53,224.29,224.44,5302.0,210.0466,210.2245,209.9998,210.1403,5302.0
2023-01-06 13:20:00,224.49,224.64,224.39,224.53,2693.0,210.1871,210.3275,210.0935,210.2245,2693.0
2023-01-06 13:30:00,224.53,224.93,224.53,224.91,5123.0,210.2245,210.5991,210.2245,210.5803,5123.0
2023-01-06 13:40:00,224.93,225.15,224.74,225.14,6440.0,210.5991,210.805,210.4212,210.7957,6440.0
2023-01-06 13:50:00,225.1,225.51,225.1,225.51,7857.0,210.7582,211.1421,210.7582,211.1421,7857.0
2023-01-06 14:00:00,225.59,225.78,225.59,225.68,5251.0,211.217,211.3949,211.217,211.3013,5251.0
2023-01-06 14:10:00,225.63,225.82,225.34,225.76,7711.0,211.2545,211.4324,210.9829,211.3762,7711.0
2023-01-06 14:20:00,225.85,225.87,225.65,225.68,4927.0,211.4604,211.4792,211.2732,211.3013,4927.0
2023-01-06 14:30:00,225.79,226.06,225.78,225.98,6514.0,211.4043,211.6571,211.3949,211.5822,6514.0
2023-01-06 14:40:00,225.92,226.07,225.75,225.98,7948.0,211.526,211.6664,211.3668,211.5822,7948.0
2023-01-06 14:50:00,225.97,226.23,225.91,226.03,9436.0,211.5728,211.8162,211.5166,211.629,9436.0
2023-01-06 15:00:00,226.07,226.65,226.06,226.65,26360.0,211.6664,212.2095,211.6571,212.2095,26360.0
2023-01-06 15:10:00,226.69,226.69,226.23,226.31,11767.0,212.2469,212.2469,211.8162,211.8911,11767.0
2023-01-06 15:20:00,226.27,226.27,225.61,225.94,16939.0,211.8537,211.8537,211.2357,211.5447,16939.0
2023-01-06 15:30:00,225.92,226.11,225.87,225.99,14873.0,211.526,211.7039,211.4792,211.5915,14873.0
2023-01-06 15:40:00,226.09,226.22,225.7,225.7,28540.0,211.6851,211.8069,211.32,211.32,28540.0
2023-01-06 15:50:00,225.65,225.8,225.36,225.63,77722.0,211.2732,211.4136,211.0017,211.2545,77722.0
2023-01-09 09:30:00,225.02,226.19,224.1,225.57,34176.0,210.6833,211.7788,209.8219,211.1983,34176.0
2023-01-09 09:40:00,225.87,226.16,224.95,224.95,5066.0,211.4792,211.7507,210.6178,210.6178,5066.0
2023-01-09 09:50:00,224.72,224.98,224.69,224.98,5303.0,210.4024,210.6459,210.3743,210.6459,5303.0
2023-01-09 10:00:00,225.04,225.27,224.86,225.15,3627.0,210.702,210.9174,210.5335,210.805,3627.0
2023-01-09 10:10:00,225.23,226.12,225.07,225.9,8316.0,210.8799,211.7132,210.7301,211.5073,8316.0
2023-01-09 10:20:00,225.78,225.78,225.06,225.06,6727.0,211.3949,211.3949,210.7208,210.7208,6727.0
2023-01-09 10:30:00,225.14,225.68,225.14,225.6,13066.0,210.7957,211.3013,210.7957,211.2264,13066.0
2023-01-09 10:40:00,225.61,225.79,225.5,225.58,13863.0,211.2357,211.4043,211.1327,211.2076,13863.0
2023-01-09 10:50:00,225.68,226.76,225.68,226.17,12153.0,211.3013,212.3125,211.3013,211.7601,12153.0
2023-01-09 11:00:00,226.2,227.18,226.19,226.88,14220.0,211.7881,212.7057,211.7788,212.4248,14220.0
2023-01-09 11:10:00,227.13,227.39,226.9,227.13,10076.0,212.6589,212.9023,212.4435,212.6589,10076.0
2023-01-09 11:20:00,227.16,227.93,227.16,227.76,10469.0,212.687,213.4079,212.687,213.2487,10469.0
2023-01-09 11:30:00,227.69,227.69,227.19,227.34,5773.0,213.1832,213.1832,212.7151,212.8555,5773.0
2023-01-09 11:40:00,227.46,227.72,227.46,227.51,5127.0,212.9679,213.2113,212.9679,213.0147,5127.0
2023-01-09 11:50:00,227.33,227.77,227.33,227.74,5240.0,212.8461,213.2581,212.8461,213.23,5240.0
2023-01-09 12:00:00,227.68,227.76,227.24,227.6,6900.0,213.1738,213.2487,212.7619,213.0989,6900.0
2023-01-09 12:10:00,227.64,227.85,227.59,227.71,7496.0,213.1364,213.333,213.0896,213.2019,7496.0
2023-01-09 12:20:00,227.69,227.82,227.38,227.66,6957.0,213.1832,213.3049,212.893,213.1551,6957.0
2023-01-09 12:30:00,227.58,227.81,227.47,227.71,7184.0,213.0802,213.2956,212.9772,213.2019,7184.0
2023-01-09 12:40:00,227.67,227.86,227.32,227.51,7223.0,213.1645,213.3424,212.8368,213.0147,7223.0
2023-01-09 12:50:00,227.62,227.75,227.44,227.61,4502.0,213.1177,213.2394,212.9491,213.1083,4502.0
2023-01-09 13:00:00,227.46,227.61,227.43,227.58,5575.0,212.9679,213.1083,212.9398,213.0802,5575.0
2023-01-09 13:10:00,227.54,227.74,227.44,227.7,7125.0,213.0428,213.23,212.9491,213.1926,7125.0
2023-01-09 13:20:00,227.57,227.79,227.06,227.17,14741.0,213.0709,213.2768,212.5933,212.6963,14741.0
2023-01-09 13:30:00,227.22,227.22,226.8,226.91,9219.0,212.7432,212.7432,212.3499,212.4529,9219.0
2023-01-09 13:40:00,226.92,227.05,226.83,226.9,6653.0,212.4623,212.584,212.378,212.4435,6653.0
2023-01-09 13:50:00,226.89,227.06,226.76,226.85,6828.0,212.4342,212.5933,212.3125,212.3967,6828.0
2023-01-09 14:00:00,226.81,227.0,226.46,226.62,5505.0,212.3593,212.5372,212.0316,212.1814,5505.0
2023-01-09 14:10:00,226.54,226.82,226.06,226.21,8947.0,212.1065,212.3686,211.6571,211.7975,8947.0
2023-01-09 14:20:00,226.27,226.42,226.07,226.21,6405.0,211.8537,211.9941,211.6664,211.7975,6405.0
2023-01-09 14:30:00,226.12,226.31,225.97,226.3,7541.0,211.7132,211.8911,211.5728,211.8818,7541.0
2023-01-09 14:40:00,226.31,226.46,226.18,226.38,7664.0,211.8911,212.0316,211.7694,211.9567,7664.0
2023-01-09 14:50:00,226.25,226.25,225.95,225.96,13569.0,211.835,211.835,211.5541,211.5634,13569.0
2023-01-09 15:00:00,225.99,226.07,225.77,225.82,10571.0,211.5915,211.6664,211.3855,211.4324,10571.0
2023-01-09 15:10:00,225.77,225.78,225.25,225.72,10595.0,211.3855,211.3949,210.8987,211.3387,10595.0
2023-01-09 15:20:00,225.73,225.93,225.58,225.65,10323.0,211.3481,211.5353,211.2076,211.2732,10323.0
2023-01-09 15:30:00,225.68,225.94,225.56,225.94,23379.0,211.3013,211.5447,211.1889,211.5447,23379.0
2023-01-09 15:40:00,225.88,225.93,225.63,225.8,29147.0,211.4885,211.5353,211.2545,211.4136,29147.0
2023-01-09 15:50:00,225.82,226.17,225.36,225.36,75608.0,211.4324,211.7601,211.0017,211.0017,75608.0
2023-01-10 09:30:00,225.97,227.33,225.44,227.33,35799.0,211.5728,212.8461,211.0766,212.8461,35799.0
2023-01-10 09:40:00,227.11,227.2,226.45,226.6,11088.0,212.6402,212.7244,212.0222,212.1627,11088.0
2023-01-10 09:50:00,226.61,227.48,226.32,227.48,15080.0,212.172,212.9866,211.9005,212.9866,15080.0
2023-01-10 10:00:00,227.38,227.42,226.94,227.01,7689.0,212.893,212.9304,212.481,212.5465,7689.0
2023-01-10 10:10:00,226.98,227.17,226.67,226.67,9633.0,212.5184,212.6963,212.2282,212.2282,9633.0
2023-01-10 10:20:00,226.71,227.26,226.46,227.22,9188.0,212.2656,212.7806,212.0316,212.7432,9188.0
2023-01-10 10:30:00,227.22,227.49,226.71,227.45,44216.0,212.7432,212.996,212.2656,212.9585,44216.0
2023-01-10 10:40:00,227.39,227.64,227.09,227.44,38522.0,212.9023,213.1364,212.6214,212.9491,38522.0
2023-01-10 10:50:00,227.4,227.59,227.19,227.33,12366.0,212.9117,213.0896,212.7151,212.8461,12366.0
2023-01-10 11:00:00,227.42,227.57,227.22,227.32,9716.0,212.9304,213.0709,212.7432,212.8368,9716.0
2023-01-10 11:10:00,227.38,227.55,226.9,226.98,8657.0,212.893,213.0521,212.4435,212.5184,8657.0
2023-01-10 11:20:00,227.05,227.09,226.04,226.13,5869.0,212.584,212.6214,211.6383,211.7226,5869.0
2023-01-10 11:30:00,226.13,226.14,225.67,225.88,2840.0,211.7226,211.732,211.2919,211.4885,2840.0
2023-01-10 11:40:00,225.87,225.87,225.23,225.23,7377.0,211.4792,211.4792,210.8799,210.8799,7377.0
2023-01-10 11:50:00,225.42,225.42,225.1,225.12,1726.0,211.0578,211.0578,210.7582,210.777,1726.0
2023-01-10 12:00:00,225.16,225.33,224.8,225.33,3447.0,210.8144,210.9736,210.4773,210.9736,3447.0
2023-01-10 12:10:00,225.33,225.37,224.95,224.96,2721.0,210.9736,211.011,210.6178,210.6271,2721.0
2023-01-10 12:20:00,224.89,225.13,224.77,225.13,2530.0,210.5616,210.7863,210.4493,210.7863,2530.0
2023-01-10 12:30:00,225.16,225.46,225.08,225.46,4926.0,210.8144,211.0953,210.7395,211.0953,4926.0
2023-01-10 12:40:00,225.43,225.55,225.38,225.42,2166.0,211.0672,211.1796,211.0204,211.0578,2166.0
2023-01-10 12:50:00,225.41,225.56,225.27,225.53,2502.0,211.0485,211.1889,210.9174,211.1608,2502.0
2023-01-10 13:00:00,225.48,225.66,225.34,225.65,3340.0,211.114,211.2825,210.9829,211.2732,3340.0
2023-01-10 13:10:00,225.72,225.72,225.46,225.48,2211.0,211.3387,211.3387,211.0953,211.114,2211.0
2023-01-10 13:20:00,225.48,225.7,225.48,225.67,2114.0,211.114,211.32,211.114,211.2919,2114.0
2023-01-10 13:30:00,225.69,225.69,225.48,225.5,3798.0,211.3106,211.3106,211.114,211.1327,3798.0
2023-01-10 13:40:00,225.59,225.68,225.18,225.19,2368.0,211.217,211.3013,210.8331,210.8425,2368.0
2023-01-10 13:50:00,225.26,225.32,225.0,225.15,4113.0,210.908,210.9642,210.6646,210.805,4113.0
2023-01-10 14:00:00,225.24,225.31,225.16,225.17,1710.0,210.8893,210.9548,210.8144,210.8238,1710.0
2023-01-10 14:10:00,225.19,225.35,225.04,225.28,2776.0,210.8425,210.9923,210.702,210.9268,2776.0
2023-01-10 14:20:00,225.34,225.39,224.94,225.12,3093.0,210.9829,211.0297,210.6084,210.777,3093.0
2023-01-10 14:30:00,225.18,225.37,225.11,225.17,4745.0,210.8331,211.011,210.7676,210.8238,4745.0
2023-01-10 14:40:00,225.08,225.21,224.93,225.08,3821.0,210.7395,210.8612,210.5991,210.7395,3821.0
2023-01-10 14:50:00,225.05,225.13,224.89,224.9,3349.0,210.7114,210.7863,210.5616,210.571,3349.0
2023-01-10 15:00:00,225.01,225.01,224.55,224.8,7364.0,210.674,210.674,210.2433,210.4773,7364.0
2023-01-10 15:10:00,224.77,225.12,224.76,224.95,4946.0,210.4493,210.777,210.4399,210.6178,4946.0
2023-01-10 15:20:00,224.95,224.95,224.71,224.79,3253.0,210.6178,210.6178,210.3931,210.468,3253.0
2023-01-10 15:30:00,224.72,225.02,224.59,225.02,8400.0,210.4024,210.6833,210.2807,210.6833,8400.0
2023-01-10 15:40:00,224.95,224.98,224.46,224.77,21432.0,210.6178,210.6459,210.159,210.4493,21432.0
2023-01-10 15:50:00,224.76,225.06,224.74,224.79,44033.0,210.4399,210.7208,210.4212,210.468,44033.0
2023-01-11 09:30:00,225.42,226.21,225.42,225.74,13824.0,211.0578,211.7975,211.0578,211.3574,13824.0
2023-01-11 09:40:00,225.65,225.95,225.47,225.47,7880.0,211.2732,211.5541,211.1047,211.1047,7880.0
2023-01-11 09:50:00,225.4,225.66,225.13,225.42,5690.0,211.0391,211.2825,210.7863,211.0578,5690.0
2023-01-11 10:00:00,225.49,225.64,225.3,225.54,2431.0,211.1234,211.2638,210.9455,211.1702,2431.0
2023-01-11 10:10:00,225.64,225.64,225.19,225.25,5711.0,211.2638,211.2638,210.8425,210.8987,5711.0
2023-01-11 10:20:00,225.2,225.4,225.03,225.31,3423.0,210.8519,211.0391,210.6927,210.9548,3423.0
2023-01-11 10:30:00,225.31,225.54,225.05,225.41,10483.0,210.9548,211.1702,210.7114,211.0485,10483.0
2023-01-11 10:40:00,225.3,225.93,225.25,225.93,3262.0,210.9455,211.5353,210.8987,211.5353,3262.0
2023-01-11 10:50:00,225.92,226.12,225.7,225.84,26583.0,211.526,211.7132,211.32,211.4511,26583.0
2023-01-11 11:00:00,225.89,226.05,225.62,225.67,9332.0,211.4979,211.6477,211.2451,211.2919,9332.0
2023-01-11 11:10:00,225.68,225.98,225.45,225.45,8422.0,211.3013,211.5822,211.0859,211.0859,8422.0
2023-01-11 11:20:00,225.47,225.5,224.88,225.08,10899.0,211.1047,211.1327,210.5522,210.7395,10899.0
2023-01-11 11:30:00,225.06,225.12,224.55,224.55,6922.0,210.7208,210.777,210.2433,210.2433,6922.0
2023-01-11 11:40:00,224.58,224.64,223.89,224.04,7068.0,210.2714,210.3275,209.6253,209.7658,7068.0
2023-01-11 11:50:00,224.0,224.27,223.9,224.02,6198.0,209.7283,209.9811,209.6347,209.747,6198.0
2023-01-11 12:00:00,223.98,224.27,223.88,224.25,5755.0,209.7096,209.9811,209.616,209.9624,5755.0
2023-01-11 12:10:00,224.25,224.47,224.25,224.42,5566.0,209.9624,210.1684,209.9624,210.1215,5566.0
2023-01-11 12:20:00,224.38,224.55,224.33,224.55,4864.0,210.0841,210.2433,210.0373,210.2433,4864.0
2023-01-11 12:30:00,224.53,224.57,224.28,224.56,3599.0,210.2245,210.262,209.9905,210.2526,3599.0
2023-01-11 12:40:00,224.65,224.92,224.58,224.92,5650.0,210.3369,210.5897,210.2714,210.5897,5650.0
2023-01-11 12:50:00,224.91,224.92,224.17,224.33,5836.0,210.5803,210.5897,209.8875,210.0373,5836.0
2023-01-11 13:00:00,224.39,224.55,224.39,224.52,7081.0,210.0935,210.2433,210.0935,210.2152,7081.0
2023-01-11 13:10:00,224.57,224.84,224.35,224.45,11651.0,210.262,210.5148,210.056,210.1496,11651.0
2023-01-11 13:20:00,224.4,224.53,224.17,224.53,8083.0,210.1028,210.2245,209.8875,210.2245,8083.0
2023-01-11 13:30:00,224.59,224.94,224.59,224.9,4391.0,210.2807,210.6084,210.2807,210.571,4391.0
2023-01-11 13:40:00,224.94,225.13,224.59,224.66,11609.0,210.6084,210.7863,210.2807,210.3463,11609.0
2023-01-11 13:50:00,224.64,224.71,224.42,224.71,2678.0,210.3275,210.3931,210.1215,210.3931,2678.0
2023-01-11 14:00:00,224.74,224.88,224.59,224.62,5986.0,210.4212,210.5522,210.2807,210.3088,5986.0
2023-01-11 14:10:00,224.67,224.78,224.56,224.74,3523.0,210.3556,210.4586,210.2526,210.4212,3523.0
2023-01-11 14:20:00,224.69,224.95,224.69,224.95,4946.0,210.3743,210.6178,210.3743,210.6178,4946.0
2023-01-11 14:30:00,224.95,225.23,224.95,225.23,3649.0,210.6178,210.8799,210.6178,210.8799,3649.0
2023-01-11 14:40:00,225.24,225.59,225.06,225.39,7999.0,210.8893,211.217,210.7208,211.0297,7999.0
2023-01-11 14:50:00,225.42,225.76,225.4,225.6,5264.0,211.0578,211.3762,211.0391,211.2264,5264.0
2023-01-11 15:00:00,225.66,225.72,225.36,225.42,7668.0,211.2825,211.3387,211.0017,211.0578,7668.0
2023-01-11 15:10:00,225.41,225.66,225.36,225.57,6751.0,211.0485,211.2825,211.0017,211.1983,6751.0
2023-01-11 15:20:00,225.56,225.56,225.1,225.12,7738.0,211.1889,211.1889,210.7582,210.777,7738.0
2023-01-11 15:30:00,225.16,225.23,224.98,225.12,13103.0,210.8144,210.8799,210.6459,210.777,13103.0
2023-01-11 15:40:00,225.16,225.38,225.16,225.31,24849.0,210.8144,211.0204,210.8144,210.9548,24849.0
2023-01-11 15:50:00,225.36,226.66,225.36,226.6,150057.0,211.0017,212.2188,211.0017,212.1627,150057.0
2023-01-12 09:30:00,226.65,226.8,225.5,225.5,10394.0,212.2095,212.3499,211.1327,211.1327,10394.0
2023-01-12 09:40:00,225.5,225.8,224.58,224.81,4573.0,211.1327,211.4136,210.2714,210.4867,4573.0
2023-01-12 09:50:00,224.97,226.09,224.96,226.09,4310.0,210.6365,211.6851,210.6271,211.6851,4310.0
2023-01-12 10:00:00,225.88,225.88,225.13,225.34,5033.0,211.4885,211.4885,210.7863,210.9829,5033.0
2023-01-12 10:10:00,225.24,226.08,225.24,225.98,7821.0,210.8893,211.6758,210.8893,211.5822,7821.0
2023-01-12 10:20:00,226.01,226.15,225.56,225.61,7098.0,211.6102,211.7413,211.1889,211.2357,7098.0
2023-01-12 10:30:00,225.52,225.92,225.52,225.74,4004.0,211.1515,211.526,211.1515,211.3574,4004.0
2023-01-12 10:40:00,225.75,225.81,225.21,225.25,8706.0,211.3668,211.423,210.8612,210.8987,8706.0
2023-01-12 10:50:00,225.25,225.9,225.06,225.55,4913.0,210.8987,211.5073,210.7208,211.1796,4913.0
2023-01-12 11:00:00,225.54,225.54,224.88,224.98,6678.0,211.1702,211.1702,210.5522,210.6459,6678.0
2023-01-12 11:10:00,224.91,225.29,224.9,224.95,6271.0,210.5803,210.9361,210.571,210.6178,6271.0
2023-01-12 11:20:00,224.94,225.1,224.65,224.65,4422.0,210.6084,210.7582,210.3369,210.3369,4422.0
2023-01-12 11:30:00,224.6,224.69,224.38,224.59,5855.0,210.2901,210.3743,210.0841,210.2807,5855.0
2023-01-12 11:40:00,224.63,225.11,224.53,224.98,9657.0,210.3182,210.7676,210.2245,210.6459,9657.0
2023-01-12 11:50:00,225.03,225.22,224.8,225.05,6562.0,210.6927,210.8706,210.4773,210.7114,6562.0
2023-01-12 12:00:00,225.0,225.3,224.84,225.15,5189.0,210.6646,210.9455,210.5148,210.805,5189.0
2023-01-12 12:10:00,225.14,225.21,224.86,225.0,7999.0,210.7957,210.8612,210.5335,210.6646,7999.0
2023-01-12 12:20:00,224.95,225.39,224.88,225.3,6673.0,210.6178,211.0297,210.5522,210.9455,6673.0
2023-01-12 12:30:00,225.23,225.44,225.16,225.31,4591.0,210.8799,211.0766,210.8144,210.9548,4591.0
2023-01-12 12:40:00,225.25,225.38,225.14,225.17,5983.0,210.8987,211.0204,210.7957,210.8238,5983.0
2023-01-12 12:50:00,225.22,225.29,225.11,225.19,4774.0,210.8706,210.9361,210.7676,210.8425,4774.0
2023-01-12 13:00:00,225.11,225.3,225.03,225.14,6219.0,210.7676,210.9455,210.6927,210.7957,6219.0
2023-01-12 13:10:00,225.13,225.42,224.79,224.94,10231.0,210.7863,211.0578,210.468,210.6084,10231.0
2023-01-12 13:20:00,224.86,224.86,224.07,224.15,5520.0,210.5335,210.5335,209.7938,209.8688,5520.0
2023-01-12 13:30:00,224.0,224.18,223.75,224.09,6878.0,209.7283,209.8968,209.4942,209.8126,6878.0
2023-01-12 13:40:00,224.08,224.36,224.03,224.36,5933.0,209.8032,210.0654,209.7564,210.0654,5933.0
2023-01-12 13:50:00,224.36,224.61,224.27,224.55,5725.0,210.0654,210.2994,209.9811,210.2433,5725.0
2023-01-12 14:00:00,224.5,224.96,224.45,224.77,21268.0,210.1965,210.6271,210.1496,210.4493,21268.0
2023-01-12 14:10:00,224.82,225.21,224.78,225.16,3920.0,210.4961,210.8612,210.4586,210.8144,3920.0
2023-01-12 14:20:00,225.24,225.83,225.24,225.78,7408.0,210.8893,211.4417,210.8893,211.3949,7408.0
2023-01-12 14:30:00,225.71,225.75,224.97,225.06,13420.0,211.3294,211.3668,210.6365,210.7208,13420.0
2023-01-12 14:40:00,225.06,225.07,224.74,224.75,17643.0,210.7208,210.7301,210.4212,210.4305,17643.0
2023-01-12 14:50:00,224.75,224.75,224.12,224.42,20387.0,210.4305,210.4305,209.8407,210.1215,20387.0
2023-01-12 15:00:00,224.41,224.52,224.01,224.01,17163.0,210.1122,210.2152,209.7377,209.7377,17163.0
2023-01-12 15:10:00,223.99,224.23,223.98,224.04,15769.0,209.7189,209.9437,209.7096,209.7658,15769.0
2023-01-12 15:20:00,224.1,224.53,224.01,224.42,10241.0,209.8219,210.2245,209.7377,210.1215,10241.0
2023-01-12 15:30:00,224.33,224.47,224.25,224.3,14961.0,210.0373,210.1684,209.9624,210.0092,14961.0
2023-01-12 15:40:00,224.38,224.44,223.72,223.72,21416.0,210.0841,210.1403,209.4661,209.4661,21416.0
2023-01-12 15:50:00,223.79,224.23,223.67,224.21,57379.0,209.5317,209.9437,209.4193,209.9249,57379.0
2023-01-13 09:30:00,224.49,224.68,223.9,224.29,8920.0,210.1871,210.365,209.6347,209.9998,8920.0
2023-01-13 09:40:00,224.3,224.93,224.3,224.93,6176.0,210.0092,210.5991,210.0092,210.5991,6176.0
2023-01-13 09:50:00,225.21,225.65,225.11,225.35,4833.0,210.8612,211.2732,210.7676,210.9923,4833.0
2023-01-13 10:00:00,225.53,225.9,225.35,225.61,4902.0,211.1608,211.5073,210.9923,211.2357,4902.0
2023-01-13 10:10:00,225.66,225.66,225.34,225.44,2147.0,211.2825,211.2825,210.9829,211.0766,2147.0
2023-01-13 10:20:00,225.42,225.64,225.29,225.61,2602.0,211.0578,211.2638,210.9361,211.2357,2602.0
2023-01-13 10:30:00,225.61,226.0,225.37,225.9,10830.0,211.2357,211.6009,211.011,211.5073,10830.0
2023-01-13 10:40:00,225.79,225.9,225.44,225.57,5190.0,211.4043,211.5073,211.0766,211.1983,5190.0
2023-01-13 10:50:00,225.59,225.92,225.56,225.66,11070.0,211.217,211.526,211.1889,211.2825,11070.0
2023-01-13 11:00:00,225.66,225.69,225.41,225.58,4706.0,211.2825,211.3106,211.0485,211.2076,4706.0
2023-01-13 11:10:00,225.54,225.91,225.37,225.68,6467.0,211.1702,211.5166,211.011,211.3013,6467.0
2023-01-13 11:20:00,225.63,226.2,225.63,226.1,17067.0,211.2545,211.7881,211.2545,211.6945,17067.0
2023-01-13 11:30:00,226.05,226.13,225.9,226.13,3671.0,211.6477,211.7226,211.5073,211.7226,3671.0
2023-01-13 11:40:00,226.05,226.15,225.39,225.39,5666.0,211.6477,211.7413,211.0297,211.0297,5666.0
2023-01-13 11:50:00,225.39,225.59,225.22,225.35,4150.0,211.0297,211.217,210.8706,210.9923,4150.0
2023-01-13 12:00:00,225.32,225.32,224.99,225.09,4933.0,210.9642,210.9642,210.6552,210.7489,4933.0
2023-01-13 12:10:00,225.18,225.4,225.12,225.22,4271.0,210.8331,211.0391,210.777,210.8706,4271.0
2023-01-13 12:20:00,225.22,225.22,225.05,225.15,3377.0,210.8706,210.8706,210.7114,210.805,3377.0
2023-01-13 12:30:00,225.11,225.59,225.11,225.59,8655.0,210.7676,211.217,210.7676,211.217,8655.0
2023-01-13 12:40:00,225.59,225.59,225.3,225.5,6712.0,211.217,211.217,210.9455,211.1327,6712.0
2023-01-13 12:50:00,225.55,225.63,225.32,225.37,6271.0,211.1796,211.2545,210.9642,211.011,6271.0
2023-01-13 13:00:00,225.41,225.41,225.09,225.27,6813.0,211.0485,211.0485,210.7489,210.9174,6813.0
2023-01-13 13:10:00,225.22,225.39,225.16,225.25,4795.0,210.8706,211.0297,210.8144,210.8987,4795.0
2023-01-13 13:20:00,225.21,225.32,225.14,225.25,2725.0,210.8612,210.9642,210.7957,210.8987,2725.0
2023-01-13 13:30:00,225.28,225.44,225.27,225.38,2944.0,210.9268,211.0766,210.9174,211.0204,2944.0
2023-01-13 13:40:00,225.41,225.49,225.28,225.33,4267.0,211.0485,211.1234,210.9268,210.9736,4267.0
2023-01-13 13:50:00,225.27,225.44,225.21,225.4,3375.0,210.9174,211.0766,210.8612,211.0391,3375.0
2023-01-13 14:00:00,225.5,225.6,225.33,225.39,2853.0,211.1327,211.2264,210.9736,211.0297,2853.0
2023-01-13 14:10:00,225.41,225.48,225.23,225.24,3899.0,211.0485,211.114,210.8799,210.8893,3899.0
2023-01-13 14:20:00,225.29,225.59,225.28,225.57,2941.0,210.9361,211.217,210.9268,211.1983,2941.0
2023-01-13 14:30:00,225.64,225.99,225.6,225.98,2861.0,211.2638,211.5915,211.2264,211.5822,2861.0
2023-01-13 14:40:00,225.94,226.31,225.87,226.18,13686.0,211.5447,211.8911,211.4792,211.7694,13686.0
2023-01-13 14:50:00,226.2,226.36,226.03,226.36,6553.0,211.7881,211.9379,211.629,211.9379,6553.0
2023-01-13 15:00:00,226.44,226.44,226.15,226.29,4635.0,212.0128,212.0128,211.7413,211.8724,4635.0
2023-01-13 15:10:00,226.26,226.26,225.98,226.09,5002.0,211.8443,211.8443,211.5822,211.6851,5002.0
2023-01-13 15:20:00,226.13,226.25,225.76,225.81,9090.0,211.7226,211.835,211.3762,211.423,9090.0
2023-01-13 15:30:00,225.77,226.28,225.77,226.28,6238.0,211.3855,211.863,211.3855,211.863,6238.0
2023-01-13 15:40:00,226.31,226.55,226.17,226.25,11362.0,211.8911,212.1158,211.7601,211.835,11362.0
2023-01-13 15:50:00,226.27,226.69,226.16,226.61,56352.0,211.8537,212.2469,211.7507,212.172,56352.0
2023-01-17 09:30:00,227.99,230.0,227.08,230.0,31221.0,213.4641,215.346,212.6121,215.346,31221.0
2023-01-17 09:40:00,230.24,230.82,229.9,230.51,16133.0,215.5707,216.1138,215.2524,215.8235,16133.0
2023-01-17 09:50:00,230.65,230.82,229.83,229.83,13723.0,215.9546,216.1138,215.1869,215.1869,13723.0
2023-01-17 10:00:00,229.94,230.08,229.59,230.08,9548.0,215.2899,215.4209,214.9622,215.4209,9548.0
2023-01-17 10:10:00,230.04,230.1,229.27,229.66,13438.0,215.3835,215.4397,214.6625,215.0277,13438.0
2023-01-17 10:20:00,229.63,229.63,229.13,229.45,27548.0,214.9996,214.9996,214.5315,214.8311,27548.0
2023-01-17 10:30:00,229.53,229.58,229.29,229.49,10892.0,214.906,214.9528,214.6813,214.8685,10892.0
2023-01-17 10:40:00,229.43,229.45,228.65,228.7,27302.0,214.8123,214.8311,214.082,214.1289,27302.0
2023-01-17 10:50:00,228.45,228.45,228.03,228.29,13989.0,213.8948,213.8948,213.5015,213.745,13989.0
2023-01-17 11:00:00,228.22,228.29,227.41,227.49,11074.0,213.6794,213.745,212.921,212.996,11074.0
2023-01-17 11:10:00,227.44,227.75,227.39,227.53,9934.0,212.9491,213.2394,212.9023,213.0334,9934.0
2023-01-17 11:20:00,227.52,227.69,227.18,227.55,9377.0,213.024,213.1832,212.7057,213.0521,9377.0
2023-01-17 11:30:00,227.55,227.71,227.37,227.38,8505.0,213.0521,213.2019,212.8836,212.893,8505.0
2023-01-17 11:40:00,227.31,227.42,226.93,227.42,5138.0,212.8274,212.9304,212.4716,212.9304,5138.0
2023-01-17 11:50:00,227.41,227.49,226.98,226.98,6321.0,212.921,212.996,212.5184,212.5184,6321.0
2023-01-17 12:00:00,227.0,227.23,226.98,227.22,5884.0,212.5372,212.7525,212.5184,212.7432,5884.0
2023-01-17 12:10:00,227.16,227.44,226.92,227.25,53134.0,212.687,212.9491,212.4623,212.7712,53134.0
2023-01-17 12:20:00,227.2,227.31,226.75,226.75,5899.0,212.7244,212.8274,212.3031,212.3031,5899.0
2023-01-17 12:30:00,226.84,227.3,226.81,227.23,3918.0,212.3874,212.8181,212.3593,212.7525,3918.0
2023-01-17 12:40:00,227.31,227.43,227.21,227.21,6975.0,212.8274,212.9398,212.7338,212.7338,6975.0
2023-01-17 12:50:00,227.16,227.27,227.06,227.13,4676.0,212.687,212.79,212.5933,212.6589,4676.0
2023-01-17 13:00:00,227.16,227.32,226.76,226.81,3870.0,212.687,212.8368,212.3125,212.3593,3870.0
2023-01-17 13:10:00,226.85,227.02,226.8,226.97,4314.0,212.3967,212.5559,212.3499,212.5091,4314.0
2023-01-17 13:20:00,226.99,227.2,226.91,226.95,6338.0,212.5278,212.7244,212.4529,212.4904,6338.0
2023-01-17 13:30:00,226.94,227.0,226.82,227.0,4828.0,212.481,212.5372,212.3686,212.5372,4828.0
2023-01-17 13:40:00,227.01,227.04,226.74,227.01,5267.0,212.5465,212.5746,212.2937,212.5465,5267.0
2023-01-17 13:50:00,226.93,226.99,226.82,226.88,5075.0,212.4716,212.5278,212.3686,212.4248,5075.0
2023-01-17 14:00:00,226.87,227.09,226.85,227.09,5002.0,212.4155,212.6214,212.3967,212.6214,5002.0
2023-01-17 14:10:00,227.06,227.07,226.69,226.78,7655.0,212.5933,212.6027,212.2469,212.3312,7655.0
2023-01-17 14:20:00,226.77,226.77,226.58,226.69,5710.0,212.3218,212.3218,212.1439,212.2469,5710.0
2023-01-17 14:30:00,226.69,227.24,226.64,227.24,8400.0,212.2469,212.7619,212.2001,212.7619,8400.0
2023-01-17 14:40:00,227.2,227.63,227.2,227.32,7509.0,212.7244,213.127,212.7244,212.8368,7509.0
2023-01-17 14:50:00,227.37,227.37,226.89,226.92,6861.0,212.8836,212.8836,212.4342,212.4623,6861.0
2023-01-17 15:00:00,226.95,226.97,226.59,226.75,6835.0,212.4904,212.5091,212.1533,212.3031,6835.0
2023-01-17 15:10:00,226.71,226.85,226.55,226.83,8925.0,212.2656,212.3967,212.1158,212.378,8925.0
2023-01-17 15:20:00,226.82,226.85,226.62,226.64,8395.0,212.3686,212.3967,212.1814,212.2001,8395.0
2023-01-17 15:30:00,226.61,226.69,226.43,226.49,14328.0,212.172,212.2469,212.0035,212.0597,14328.0
2023-01-17 15:40:00,226.42,226.44,225.94,225.94,21658.0,211.9941,212.0128,211.5447,211.5447,21658.0
2023-01-17 15:50:00,225.96,226.4,225.8,226.16,108946.0,211.5634,211.9754,211.4136,211.7507,108946.0
2023-01-18 09:30:00,226.07,226.17,224.35,225.09,20310.0,211.6664,211.7601,210.056,210.7489,20310.0
2023-01-18 09:40:00,224.93,225.43,224.62,224.63,5977.0,210.5991,211.0672,210.3088,210.3182,5977.0
2023-01-18 09:50:00,224.59,224.78,223.81,223.82,10061.0,210.2807,210.4586,209.5504,209.5598,10061.0
2023-01-18 10:00:00,223.84,224.02,222.41,223.2,19937.0,209.5785,209.747,208.2396,208.9793,19937.0
2023-01-18 10:10:00,223.32,224.03,223.11,223.24,14440.0,209.0916,209.7564,208.895,209.0167,14440.0
2023-01-18 10:20:00,223.21,223.52,222.49,222.81,8676.0,208.9886,209.2789,208.3145,208.6141,8676.0
2023-01-18 10:30:00,222.85,222.86,221.93,222.19,12862.0,208.6516,208.6609,207.7902,208.0336,12862.0
2023-01-18 10:40:00,222.21,222.31,221.81,221.94,20847.0,208.0524,208.146,207.6778,207.7996,20847.0
2023-01-18 10:50:00,221.81,222.09,221.69,221.96,11570.0,207.6778,207.94,207.5655,207.8183,11570.0
2023-01-18 11:00:00,222.08,222.08,221.79,221.88,6697.0,207.9306,207.9306,207.6591,207.7434,6697.0
2023-01-18 11:10:00,221.89,221.91,221.42,221.55,6825.0,207.7527,207.7715,207.3127,207.4344,6825.0
2023-01-18 11:20:00,221.44,221.75,221.0,221.53,57026.0,207.3314,207.6217,206.9194,207.4157,57026.0
2023-01-18 11:30:00,221.5,221.5,220.5,220.72,13481.0,207.3876,207.3876,206.4513,206.6573,13481.0
2023-01-18 11:40:00,220.73,220.79,220.32,220.63,8174.0,206.6667,206.7228,206.2828,206.573,8174.0
2023-01-18 11:50:00,220.66,220.67,219.88,220.12,13178.0,206.6011,206.6105,205.8708,206.0955,13178.0
2023-01-18 12:00:00,220.02,220.02,219.2,219.59,8191.0,206.0019,206.0019,205.2341,205.5993,8191.0
2023-01-18 12:10:00,219.59,219.9,219.49,219.89,18132.0,205.5993,205.8895,205.5057,205.8802,18132.0
2023-01-18 12:20:00,219.92,219.92,218.86,218.86,10651.0,205.9083,205.9083,204.9158,204.9158,10651.0
2023-01-18 12:30:00,218.91,218.99,218.67,218.78,11182.0,204.9626,205.0375,204.7379,204.8409,11182.0
2023-01-18 12:40:00,218.76,218.97,218.36,218.36,7959.0,204.8222,205.0188,204.4476,204.4476,7959.0
2023-01-18 12:50:00,218.34,218.39,217.72,217.9,12062.0,204.4289,204.4757,203.8484,204.017,12062.0
2023-01-18 13:00:00,217.88,218.63,217.87,218.63,15327.0,203.9982,204.7004,203.9889,204.7004,15327.0
2023-01-18 13:10:00,218.51,218.51,217.97,218.08,4952.0,204.5881,204.5881,204.0825,204.1855,4952.0
2023-01-18 13:20:00,218.1,218.67,218.04,218.61,7210.0,204.2042,204.7379,204.148,204.6817,7210.0
2023-01-18 13:30:00,218.61,219.17,218.61,218.92,14412.0,204.6817,205.206,204.6817,204.972,14412.0
2023-01-18 13:40:00,218.81,219.7,218.78,219.7,13441.0,204.869,205.7023,204.8409,205.7023,13441.0
2023-01-18 13:50:00,219.7,219.8,219.43,219.6,9952.0,205.7023,205.7959,205.4495,205.6086,9952.0
2023-01-18 14:00:00,219.6,219.93,219.57,219.78,9488.0,205.6086,205.9176,205.5806,205.7772,9488.0
2023-01-18 14:10:00,219.66,219.66,219.44,219.51,7966.0,205.6648,205.6648,205.4588,205.5244,7966.0
2023-01-18 14:20:00,219.47,219.89,219.46,219.63,5802.0,205.4869,205.8802,205.4776,205.6367,5802.0
2023-01-18 14:30:00,219.58,219.81,219.28,219.31,10942.0,205.5899,205.8053,205.309,205.3371,10942.0
2023-01-18 14:40:00,219.22,219.27,219.06,219.17,5028.0,205.2529,205.2997,205.1031,205.206,5028.0
2023-01-18 14:50:00,219.19,219.35,219.02,219.14,3287.0,205.2248,205.3746,205.0656,205.178,3287.0
2023-01-18 15:00:00,219.11,219.11,218.66,218.68,11148.0,205.1499,205.1499,204.7285,204.7473,11148.0
2023-01-18 15:10:00,218.69,219.0,218.58,218.72,13195.0,204.7566,205.0469,204.6536,204.7847,13195.0
2023-01-18 15:20:00,218.67,218.87,218.59,218.6,7846.0,204.7379,204.9252,204.663,204.6724,7846.0
2023-01-18 15:30:00,218.46,218.53,217.78,217.78,20968.0,204.5413,204.6068,203.9046,203.9046,20968.0
2023-01-18 15:40:00,217.74,217.83,217.06,217.13,22266.0,203.8672,203.9514,203.2305,203.296,22266.0
2023-01-18 15:50:00,217.09,217.27,216.73,216.76,66969.0,203.2586,203.4271,202.9215,202.9496,66969.0
2023-01-19 09:30:00,216.37,216.44,215.2,215.72,47189.0,202.5844,202.65,201.489,201.9759,47189.0
2023-01-19 09:40:00,215.74,217.01,215.68,216.51,26062.0,201.9946,203.1837,201.9384,202.7155,26062.0
2023-01-19 09:50:00,216.62,217.19,216.26,216.46,55592.0,202.8185,203.3522,202.4814,202.6687,55592.0
2023-01-19 10:00:00,216.52,216.81,216.09,216.56,23769.0,202.7249,202.9964,202.3223,202.7623,23769.0
2023-01-19 10:10:00,216.59,216.75,215.79,216.74,33153.0,202.7904,202.9402,202.0414,202.9309,33153.0
2023-01-19 10:20:00,216.84,217.36,216.52,216.64,29591.0,203.0245,203.5114,202.7249,202.8372,29591.0
2023-01-19 10:30:00,216.64,216.82,216.19,216.3,11628.0,202.8372,203.0058,202.4159,202.5189,11628.0
2023-01-19 10:40:00,216.24,216.77,215.84,216.62,15043.0,202.4627,202.959,202.0882,202.8185,15043.0
2023-01-19 10:50:00,216.71,216.87,216.52,216.79,7247.0,202.9028,203.0526,202.7249,202.9777,7247.0
2023-01-19 11:00:00,216.85,217.43,216.85,217.39,18119.0,203.0339,203.5769,203.0339,203.5395,18119.0
2023-01-19 11:10:00,217.24,217.24,216.58,216.71,14049.0,203.399,203.399,202.7811,202.9028,14049.0
2023-01-19 11:20:00,216.71,217.28,216.71,217.04,9568.0,202.9028,203.4365,202.9028,203.2118,9568.0
2023-01-19 11:30:00,217.07,217.46,216.95,217.01,27966.0,203.2398,203.605,203.1275,203.1837,27966.0
2023-01-19 11:40:00,217.0,217.91,216.96,217.9,13923.0,203.1743,204.0263,203.1368,204.017,13923.0
2023-01-19 11:50:00,217.79,217.79,216.87,217.01,6525.0,203.914,203.914,203.0526,203.1837,6525.0
2023-01-19 12:00:00,216.94,217.1,216.54,216.58,6956.0,203.1181,203.2679,202.7436,202.7811,6956.0
2023-01-19 12:10:00,216.61,216.69,216.36,216.6,17556.0,202.8091,202.8841,202.5751,202.7998,17556.0
2023-01-19 12:20:00,216.65,216.78,216.52,216.66,14824.0,202.8466,202.9683,202.7249,202.856,14824.0
2023-01-19 12:30:00,216.62,216.83,216.57,216.7,10311.0,202.8185,203.0151,202.7717,202.8934,10311.0
2023-01-19 12:40:00,216.68,216.72,216.54,216.68,18529.0,202.8747,202.9121,202.7436,202.8747,18529.0
2023-01-19 12:50:00,216.7,216.77,216.48,216.77,7806.0,202.8934,202.959,202.6874,202.959,7806.0
2023-01-19 13:00:00,216.86,217.22,216.85,216.91,4393.0,203.0432,203.3803,203.0339,203.09,4393.0
2023-01-19 13:10:00,216.77,216.78,216.56,216.63,3458.0,202.959,202.9683,202.7623,202.8279,3458.0
2023-01-19 13:20:00,216.55,216.61,216.19,216.4,5356.0,202.753,202.8091,202.4159,202.6125,5356.0
2023-01-19 13:30:00,216.42,216.42,216.1,216.13,4114.0,202.6313,202.6313,202.3316,202.3597,4114.0
2023-01-19 13:40:00,216.18,216.39,216.12,216.14,7828.0,202.4065,202.6032,202.3504,202.3691,7828.0
2023-01-19 13:50:00,216.09,216.38,216.0,216.34,15929.0,202.3223,202.5938,202.238,202.5563,15929.0
2023-01-19 14:00:00,216.32,216.68,216.17,216.34,19628.0,202.5376,202.8747,202.3972,202.5563,19628.0
2023-01-19 14:10:00,216.33,216.61,216.33,216.5,11055.0,202.547,202.8091,202.547,202.7062,11055.0
2023-01-19 14:20:00,216.4,216.69,216.4,216.53,9242.0,202.6125,202.8841,202.6125,202.7342,9242.0
2023-01-19 14:30:00,216.47,216.76,216.41,216.67,9176.0,202.6781,202.9496,202.6219,202.8653,9176.0
2023-01-19 14:40:00,216.62,216.64,216.19,216.19,14077.0,202.8185,202.8372,202.4159,202.4159,14077.0
2023-01-19 14:50:00,216.17,216.46,216.11,216.3,12642.0,202.3972,202.6687,202.341,202.5189,12642.0
2023-01-19 15:00:00,216.22,216.32,216.17,216.23,10302.0,202.444,202.5376,202.3972,202.4534,10302.0
2023-01-19 15:10:00,216.27,216.3,216.06,216.21,7793.0,202.4908,202.5189,202.2942,202.4346,7793.0
2023-01-19 15:20:00,216.22,216.4,216.17,216.4,13515.0,202.444,202.6125,202.3972,202.6125,13515.0
2023-01-19 15:30:00,216.42,216.62,216.16,216.27,30525.0,202.6313,202.8185,202.3878,202.4908,30525.0
2023-01-19 15:40:00,216.24,216.38,216.12,216.38,20123.0,202.4627,202.5938,202.3504,202.5938,20123.0
2023-01-19 15:50:00,216.27,216.56,216.02,216.18,64541.0,202.4908,202.7623,202.2567,202.4065,64541.0
2023-01-20 09:30:00,216.35,216.73,215.32,215.58,63443.0,202.5657,202.9215,201.6013,201.8448,63443.0
2023-01-20 09:40:00,215.56,215.86,214.71,214.75,33920.0,201.826,202.1069,201.0302,201.0677,33920.0
2023-01-20 09:50:00,214.92,215.14,214.56,214.74,15605.0,201.2268,201.4328,200.8898,201.0583,15605.0
2023-01-20 10:00:00,214.8,215.35,214.52,215.35,24879.0,201.1145,201.6294,200.8523,201.6294,24879.0
2023-01-20 10:10:00,215.4,215.43,214.32,214.37,13643.0,201.6762,201.7043,200.665,200.7119,13643.0
2023-01-20 10:20:00,214.41,215.42,214.38,215.19,14745.0,200.7493,201.695,200.7212,201.4796,14745.0
2023-01-20 10:30:00,215.07,215.1,214.75,215.1,5112.0,201.3673,201.3954,201.0677,201.3954,5112.0
2023-01-20 10:40:00,215.07,215.16,214.87,215.14,8852.0,201.3673,201.4515,201.18,201.4328,8852.0
2023-01-20 10:50:00,215.13,215.54,215.12,215.35,12023.0,201.4234,201.8073,201.4141,201.6294,12023.0
2023-01-20 11:00:00,215.34,215.34,214.67,214.67,5872.0,201.6201,201.6201,200.9928,200.9928,5872.0
2023-01-20 11:10:00,214.72,215.29,214.69,215.02,8159.0,201.0396,201.5732,201.0115,201.3205,8159.0
2023-01-20 11:20:00,215.09,215.19,215.01,215.06,3701.0,201.386,201.4796,201.3111,201.3579,3701.0
2023-01-20 11:30:00,215.02,215.13,214.61,214.84,6852.0,201.3205,201.4234,200.9366,201.1519,6852.0
2023-01-20 11:40:00,214.81,215.72,214.75,215.64,15511.0,201.1238,201.9759,201.0677,201.9009,15511.0
2023-01-20 11:50:00,215.67,215.67,215.2,215.29,11601.0,201.929,201.929,201.489,201.5732,11601.0
2023-01-20 12:00:00,215.27,215.36,214.97,215.15,9710.0,201.5545,201.6388,201.2736,201.4422,9710.0
2023-01-20 12:10:00,215.18,215.22,214.53,214.53,21548.0,201.4703,201.5077,200.8617,200.8617,21548.0
2023-01-20 12:20:00,214.56,214.72,213.86,213.99,12885.0,200.8898,201.0396,200.2344,200.3561,12885.0
2023-01-20 12:30:00,214.02,214.17,213.55,213.56,7668.0,200.3842,200.5246,199.9441,199.9535,7668.0
2023-01-20 12:40:00,213.56,213.68,213.46,213.61,7454.0,199.9535,200.0658,199.8598,200.0003,7454.0
2023-01-20 12:50:00,213.58,213.82,213.57,213.76,8840.0,199.9722,200.1969,199.9628,200.1407,8840.0
2023-01-20 13:00:00,213.74,213.8,213.18,213.21,8237.0,200.122,200.1782,199.5977,199.6258,8237.0
2023-01-20 13:10:00,213.06,213.52,213.04,213.27,6669.0,199.4853,199.916,199.4666,199.6819,6669.0
2023-01-20 13:20:00,213.26,213.76,213.22,213.73,15315.0,199.6726,200.1407,199.6351,200.1126,15315.0
2023-01-20 13:30:00,213.72,214.04,213.72,214.01,9537.0,200.1033,200.4029,200.1033,200.3748,9537.0
2023-01-20 13:40:00,214.0,214.21,213.92,214.21,46425.0,200.3654,200.5621,200.2905,200.5621,46425.0
2023-01-20 13:50:00,214.17,214.39,213.84,213.9,8487.0,200.5246,200.7306,200.2156,200.2718,8487.0
2023-01-20 14:00:00,213.93,214.12,213.93,214.05,9589.0,200.2999,200.4778,200.2999,200.4123,9589.0
2023-01-20 14:10:00,214.08,214.21,214.06,214.11,14446.0,200.4403,200.5621,200.4216,200.4684,14446.0
2023-01-20 14:20:00,214.12,214.12,213.88,213.93,7364.0,200.4778,200.4778,200.2531,200.2999,7364.0
2023-01-20 14:30:00,213.96,214.35,213.92,214.35,26908.0,200.328,200.6931,200.2905,200.6931,26908.0
2023-01-20 14:40:00,214.34,214.34,213.92,214.01,18618.0,200.6838,200.6838,200.2905,200.3748,18618.0
2023-01-20 14:50:00,214.02,214.23,213.94,214.13,15230.0,200.3842,200.5808,200.3093,200.4872,15230.0
2023-01-20 15:00:00,214.16,214.54,214.16,214.45,32792.0,200.5152,200.871,200.5152,200.7868,32792.0
2023-01-20 15:10:00,214.46,214.89,214.39,214.61,23209.0,200.7961,201.1987,200.7306,200.9366,23209.0
2023-01-20 15:20:00,214.59,214.77,214.19,214.62,17003.0,200.9178,201.0864,200.5433,200.9459,17003.0
2023-01-20 15:30:00,214.64,214.81,214.45,214.56,25345.0,200.9647,201.1238,200.7868,200.8898,25345.0
2023-01-20 15:40:00,214.57,214.76,214.45,214.76,25860.0,200.8991,201.077,200.7868,201.077,25860.0
2023-01-20 15:50:00,214.71,214.73,214.25,214.52,142082.0,201.0302,201.0489,200.5995,200.8523,142082.0
2023-01-23 09:30:00,214.92,216.34,214.67,216.25,36397.0,201.2268,202.5563,200.9928,202.4721,36397.0
2023-01-23 09:40:00,216.44,217.71,216.38,217.12,39348.0,202.65,203.8391,202.5938,203.2867,39348.0
2023-01-23 09:50:00,217.13,217.3,216.48,216.83,11073.0,203.296,203.4552,202.6874,203.0151,11073.0
2023-01-23 10:00:00,216.92,217.47,216.78,217.44,14380.0,203.0994,203.6144,202.9683,203.5863,14380.0
2023-01-23 10:10:00,217.37,218.22,217.37,217.89,21949.0,203.5207,204.3166,203.5207,204.0076,21949.0
2023-01-23 10:20:00,217.95,217.95,217.4,217.86,70388.0,204.0638,204.0638,203.5488,203.9795,70388.0
2023-01-23 10:30:00,217.92,218.21,217.28,217.86,20168.0,204.0357,204.3072,203.4365,203.9795,20168.0
2023-01-23 10:40:00,217.92,218.39,217.85,218.31,9830.0,204.0357,204.4757,203.9701,204.4008,9830.0
2023-01-23 10:50:00,218.26,219.09,218.26,219.09,17455.0,204.354,205.1311,204.354,205.1311,17455.0
2023-01-23 11:00:00,219.08,219.72,219.03,219.72,27209.0,205.1218,205.721,205.075,205.721,27209.0
2023-01-23 11:10:00,219.71,219.77,218.71,218.71,28876.0,205.7116,205.7678,204.7754,204.7754,28876.0
2023-01-23 11:20:00,218.89,218.94,217.9,217.98,13430.0,204.9439,204.9907,204.017,204.0919,13430.0
2023-01-23 11:30:00,217.95,218.2,217.71,218.14,10297.0,204.0638,204.2978,203.8391,204.2417,10297.0
2023-01-23 11:40:00,218.09,218.21,217.85,218.06,13159.0,204.1949,204.3072,203.9701,204.1668,13159.0
2023-01-23 11:50:00,218.0,218.3,217.95,218.21,9596.0,204.1106,204.3915,204.0638,204.3072,9596.0
2023-01-23 12:00:00,218.2,218.26,217.95,218.07,12359.0,204.2978,204.354,204.0638,204.1761,12359.0
2023-01-23 12:10:00,218.0,218.5,217.98,218.5,12802.0,204.1106,204.5787,204.0919,204.5787,12802.0
2023-01-23 12:20:00,218.46,218.6,218.33,218.58,7517.0,204.5413,204.6724,204.4196,204.6536,7517.0
2023-01-23 12:30:00,218.53,218.55,218.17,218.54,8140.0,204.6068,204.6255,204.2698,204.6162,8140.0
2023-01-23 12:40:00,218.51,218.86,218.46,218.82,9191.0,204.5881,204.9158,204.5413,204.8783,9191.0
2023-01-23 12:50:00,218.78,218.87,218.67,218.76,9130.0,204.8409,204.9252,204.7379,204.8222,9130.0
2023-01-23 13:00:00,218.74,219.13,218.74,219.07,12977.0,204.8034,205.1686,204.8034,205.1124,12977.0
2023-01-23 13:10:00,219.06,219.06,218.7,218.73,7327.0,205.1031,205.1031,204.766,204.7941,7327.0
2023-01-23 13:20:00,218.75,218.8,218.42,218.49,6990.0,204.8128,204.8596,204.5038,204.5694,6990.0
2023-01-23 13:30:00,218.48,218.54,218.08,218.14,9350.0,204.56,204.6162,204.1855,204.2417,9350.0
2023-01-23 13:40:00,218.22,218.78,218.22,218.56,23341.0,204.3166,204.8409,204.3166,204.6349,23341.0
2023-01-23 13:50:00,218.61,218.71,218.23,218.23,3934.0,204.6817,204.7754,204.3259,204.3259,3934.0
2023-01-23 14:00:00,218.16,218.24,217.82,218.11,14468.0,204.2604,204.3353,203.9421,204.2136,14468.0
2023-01-23 14:10:00,218.06,218.06,217.47,217.51,6353.0,204.1668,204.1668,203.6144,203.6518,6353.0
2023-01-23 14:20:00,217.57,217.57,216.99,216.99,6619.0,203.708,203.708,203.1649,203.1649,6619.0
2023-01-23 14:30:00,217.0,217.28,216.9,217.2,10990.0,203.1743,203.4365,203.0807,203.3616,10990.0
2023-01-23 14:40:00,217.18,217.19,216.54,216.68,9408.0,203.3428,203.3522,202.7436,202.8747,9408.0
2023-01-23 14:50:00,216.63,216.67,216.39,216.58,10134.0,202.8279,202.8653,202.6032,202.7811,10134.0
2023-01-23 15:00:00,216.65,216.78,216.51,216.56,9020.0,202.8466,202.9683,202.7155,202.7623,9020.0
2023-01-23 15:10:00,216.52,216.71,216.34,216.57,10257.0,202.7249,202.9028,202.5563,202.7717,10257.0
2023-01-23 15:20:00,216.56,216.97,216.46,216.72,10538.0,202.7623,203.1462,202.6687,202.9121,10538.0
2023-01-23 15:30:00,216.72,216.74,216.23,216.66,24598.0,202.9121,202.9309,202.4534,202.856,24598.0
2023-01-23 15:40:00,216.59,216.82,216.42,216.72,25220.0,202.7904,203.0058,202.6313,202.9121,25220.0
2023-01-23 15:50:00,216.7,217.09,216.64,217.03,72459.0,202.8934,203.2586,202.8372,203.2024,72459.0
2023-01-24 09:30:00,216.32,219.0,215.21,215.79,16623.0,202.5376,205.0469,201.4983,202.0414,16623.0
2023-01-24 09:40:00,215.94,216.66,215.52,216.66,7950.0,202.1818,202.856,201.7886,202.856,7950.0
2023-01-24 09:50:00,216.69,217.44,216.56,216.93,7492.0,202.8841,203.5863,202.7623,203.1088,7492.0
2023-01-24 10:00:00,216.93,217.26,216.46,217.22,8335.0,203.1088,203.4177,202.6687,203.3803,8335.0
2023-01-24 10:10:00,217.26,217.78,217.06,217.25,6618.0,203.4177,203.9046,203.2305,203.4084,6618.0
2023-01-24 10:20:00,217.22,217.31,216.63,216.64,5615.0,203.3803,203.4645,202.8279,202.8372,5615.0
2023-01-24 10:30:00,216.61,217.15,216.48,217.15,12480.0,202.8091,203.3147,202.6874,203.3147,12480.0
2023-01-24 10:40:00,217.24,218.47,217.19,218.47,10314.0,203.399,204.5506,203.3522,204.5506,10314.0
2023-01-24 10:50:00,218.45,218.7,218.1,218.25,17575.0,204.5319,204.766,204.2042,204.3447,17575.0
2023-01-24 11:00:00,218.16,218.28,217.84,218.05,12226.0,204.2604,204.3727,203.9608,204.1574,12226.0
2023-01-24 11:10:00,218.1,218.1,217.67,217.97,15195.0,204.2042,204.2042,203.8016,204.0825,15195.0
2023-01-24 11:20:00,217.97,218.48,217.95,218.35,41072.0,204.0825,204.56,204.0638,204.4383,41072.0
2023-01-24 11:30:00,218.38,218.38,217.84,217.96,10722.0,204.4664,204.4664,203.9608,204.0731,10722.0
2023-01-24 11:40:00,217.96,218.13,217.78,218.04,11118.0,204.0731,204.2323,203.9046,204.148,11118.0
2023-01-24 11:50:00,218.01,218.27,218.01,218.14,8196.0,204.1199,204.3634,204.1199,204.2417,8196.0
2023-01-24 12:00:00,218.13,218.32,217.9,218.25,5253.0,204.2323,204.4102,204.017,204.3447,5253.0
2023-01-24 12:10:00,218.28,218.28,217.96,218.13,6557.0,204.3727,204.3727,204.0731,204.2323,6557.0
2023-01-24 12:20:00,218.19,218.2,218.06,218.11,8805.0,204.2885,204.2978,204.1668,204.2136,8805.0
2023-01-24 12:30:00,218.08,218.35,218.01,218.2,10918.0,204.1855,204.4383,204.1199,204.2978,10918.0
2023-01-24 12:40:00,218.23,218.33,218.1,218.19,13924.0,204.3259,204.4196,204.2042,204.2885,13924.0
2023-01-24 12:50:00,218.19,218.39,218.18,218.34,15193.0,204.2885,204.4757,204.2791,204.4289,15193.0
2023-01-24 13:00:00,218.3,218.77,218.26,218.75,7558.0,204.3915,204.8315,204.354,204.8128,7558.0
2023-01-24 13:10:00,218.88,219.19,218.88,218.97,5178.0,204.9345,205.2248,204.9345,205.0188,5178.0
2023-01-24 13:20:00,219.01,219.04,218.83,218.92,5671.0,205.0562,205.0843,204.8877,204.972,5671.0
2023-01-24 13:30:00,218.89,219.0,218.8,219.0,8341.0,204.9439,205.0469,204.8596,205.0469,8341.0
2023-01-24 13:40:00,219.0,219.42,219.0,219.29,5845.0,205.0469,205.4401,205.0469,205.3184,5845.0
2023-01-24 13:50:00,219.24,219.57,219.03,219.53,7300.0,205.2716,205.5806,205.075,205.5431,7300.0
2023-01-24 14:00:00,219.56,219.61,219.35,219.45,8450.0,205.5712,205.618,205.3746,205.4682,8450.0
2023-01-24 14:10:00,219.52,219.92,219.5,219.89,8232.0,205.5337,205.9083,205.515,205.8802,8232.0
2023-01-24 14:20:00,219.89,220.14,219.61,220.05,14648.0,205.8802,206.1142,205.618,206.03,14648.0
2023-01-24 14:30:00,220.05,220.57,220.05,220.57,15811.0,206.03,206.5168,206.03,206.5168,15811.0
2023-01-24 14:40:00,220.49,220.51,220.0,220.0,6606.0,206.4419,206.4607,205.9832,205.9832,6606.0
2023-01-24 14:50:00,220.12,220.17,219.95,219.97,7653.0,206.0955,206.1423,205.9363,205.9551,7653.0
2023-01-24 15:00:00,219.96,220.12,219.83,220.0,8952.0,205.9457,206.0955,205.824,205.9832,8952.0
2023-01-24 15:10:00,220.01,220.34,220.0,220.22,10381.0,205.9925,206.3015,205.9832,206.1891,10381.0
2023-01-24 15:20:00,220.24,220.41,220.0,220.05,9014.0,206.2079,206.367,205.9832,206.03,9014.0
2023-01-24 15:30:00,220.08,220.42,219.92,220.4,13602.0,206.0581,206.3764,205.9083,206.3577,13602.0
2023-01-24 15:40:00,220.38,220.45,220.1,220.29,36764.0,206.3389,206.4045,206.0768,206.2547,36764.0
2023-01-24 15:50:00,220.24,220.58,219.97,220.28,83162.0,206.2079,206.5262,205.9551,206.2453,83162.0
2023-01-25 09:30:00,219.69,220.27,219.4,219.78,30497.0,205.6929,206.236,205.4214,205.7772,30497.0
2023-01-25 09:40:00,219.89,219.89,218.98,218.98,4661.0,205.8802,205.8802,205.0281,205.0281,4661.0
2023-01-25 09:50:00,218.95,219.55,218.67,219.55,8585.0,205.0001,205.5618,204.7379,205.5618,8585.0
2023-01-25 10:00:00,219.66,219.75,219.06,219.11,7919.0,205.6648,205.7491,205.1031,205.1499,7919.0
2023-01-25 10:10:00,219.18,219.31,218.81,219.21,3105.0,205.2154,205.3371,204.869,205.2435,3105.0
2023-01-25 10:20:00,219.21,219.71,219.11,219.14,6011.0,205.2435,205.7116,205.1499,205.178,6011.0
2023-01-25 10:30:00,219.03,219.1,218.39,218.39,7583.0,205.075,205.1405,204.4757,204.4757,7583.0
2023-01-25 10:40:00,218.3,218.37,217.83,218.01,5811.0,204.3915,204.457,203.9514,204.1199,5811.0
2023-01-25 10:50:00,217.92,218.28,217.77,218.28,9174.0,204.0357,204.3727,203.8952,204.3727,9174.0
2023-01-25 11:00:00,218.3,218.35,218.1,218.11,5021.0,204.3915,204.4383,204.2042,204.2136,5021.0
2023-01-25 11:10:00,218.3,218.93,218.24,218.9,7260.0,204.3915,204.9813,204.3353,204.9532,7260.0
2023-01-25 11:20:00,218.9,219.16,218.81,219.09,6543.0,204.9532,205.1967,204.869,205.1311,6543.0
2023-01-25 11:30:00,219.01,219.03,218.66,218.72,6272.0,205.0562,205.075,204.7285,204.7847,6272.0
2023-01-25 11:40:00,218.72,218.79,218.47,218.79,3768.0,204.7847,204.8503,204.5506,204.8503,3768.0
2023-01-25 11:50:00,218.9,219.49,218.9,219.35,8546.0,204.9532,205.5057,204.9532,205.3746,8546.0
2023-01-25 12:00:00,219.33,219.6,219.05,219.11,6295.0,205.3558,205.6086,205.0937,205.1499,6295.0
2023-01-25 12:10:00,219.07,219.43,219.0,219.36,8726.0,205.1124,205.4495,205.0469,205.3839,8726.0
2023-01-25 12:20:00,219.34,219.56,219.31,219.56,4597.0,205.3652,205.5712,205.3371,205.5712,4597.0
2023-01-25 12:30:00,219.65,219.74,219.39,219.56,5069.0,205.6555,205.7397,205.412,205.5712,5069.0
2023-01-25 12:40:00,219.5,219.76,219.44,219.71,7644.0,205.515,205.7585,205.4588,205.7116,7644.0
2023-01-25 12:50:00,219.71,219.8,219.62,219.72,6134.0,205.7116,205.7959,205.6274,205.721,6134.0
2023-01-25 13:00:00,219.8,220.0,219.73,219.92,6633.0,205.7959,205.9832,205.7304,205.9083,6633.0
2023-01-25 13:10:00,219.97,220.23,219.89,219.89,8031.0,205.9551,206.1985,205.8802,205.8802,8031.0
2023-01-25 13:20:00,219.93,220.16,219.91,219.98,6995.0,205.9176,206.133,205.8989,205.9644,6995.0
2023-01-25 13:30:00,219.99,220.05,219.62,219.62,7911.0,205.9738,206.03,205.6274,205.6274,7911.0
2023-01-25 13:40:00,219.68,219.7,219.41,219.61,5408.0,205.6835,205.7023,205.4308,205.618,5408.0
2023-01-25 13:50:00,219.63,219.68,218.97,218.98,10603.0,205.6367,205.6835,205.0188,205.0281,10603.0
2023-01-25 14:00:00,219.05,219.22,218.7,219.01,11995.0,205.0937,205.2529,204.766,205.0562,11995.0
2023-01-25 14:10:00,219.11,219.3,218.8,219.22,12068.0,205.1499,205.3278,204.8596,205.2529,12068.0
2023-01-25 14:20:00,219.22,219.3,218.72,218.85,6192.0,205.2529,205.3278,204.7847,204.9064,6192.0
2023-01-25 14:30:00,218.8,218.91,218.6,218.73,10342.0,204.8596,204.9626,204.6724,204.7941,10342.0
2023-01-25 14:40:00,218.8,219.53,218.8,219.49,4747.0,204.8596,205.5431,204.8596,205.5057,4747.0
2023-01-25 14:50:00,219.52,219.71,219.46,219.7,8341.0,205.5337,205.7116,205.4776,205.7023,8341.0
2023-01-25 15:00:00,219.71,220.22,219.71,220.11,8411.0,205.7116,206.1891,205.7116,206.0862,8411.0
2023-01-25 15:10:00,220.07,220.11,219.94,220.1,11810.0,206.0487,206.0862,205.927,206.0768,11810.0
2023-01-25 15:20:00,220.1,220.53,220.04,220.41,9985.0,206.0768,206.4794,206.0206,206.367,9985.0
2023-01-25 15:30:00,220.49,220.91,220.48,220.91,20549.0,206.4419,206.8352,206.4326,206.8352,20549.0
2023-01-25 15:40:00,220.86,220.88,220.44,220.49,15147.0,206.7884,206.8071,206.3951,206.4419,15147.0
2023-01-25 15:50:00,220.48,221.06,220.23,221.06,46119.0,206.4326,206.9756,206.1985,206.9756,46119.0
2023-01-26 09:30:00,221.99,221.99,217.39,218.69,24587.0,207.8464,207.8464,203.5395,204.7566,24587.0
2023-01-26 09:40:00,218.65,218.8,218.18,218.4,10725.0,204.7192,204.8596,204.2791,204.4851,10725.0
2023-01-26 09:50:00,218.41,219.26,218.41,219.08,9091.0,204.4945,205.2903,204.4945,205.1218,9091.0
2023-01-26 10:00:00,219.13,219.67,218.95,219.53,7706.0,205.1686,205.6742,205.0001,205.5431,7706.0
2023-01-26 10:10:00,219.48,219.93,219.39,219.79,10535.0,205.4963,205.9176,205.412,205.7865,10535.0
2023-01-26 10:20:00,219.77,220.33,219.77,220.12,6739.0,205.7678,206.2921,205.7678,206.0955,6739.0
2023-01-26 10:30:00,220.1,220.23,219.54,219.74,8964.0,206.0768,206.1985,205.5525,205.7397,8964.0
2023-01-26 10:40:00,219.87,220.57,219.82,220.49,11274.0,205.8614,206.5168,205.8146,206.4419,11274.0
2023-01-26 10:50:00,220.55,220.55,219.29,219.3,14353.0,206.4981,206.4981,205.3184,205.3278,14353.0
2023-01-26 11:00:00,219.24,219.93,219.2,219.91,7914.0,205.2716,205.9176,205.2341,205.8989,7914.0
2023-01-26 11:10:00,219.92,219.92,219.59,219.88,9193.0,205.9083,205.9083,205.5993,205.8708,9193.0
2023-01-26 11:20:00,219.77,220.07,219.72,219.94,4961.0,205.7678,206.0487,205.721,205.927,4961.0
2023-01-26 11:30:00,220.0,220.1,219.59,219.65,10495.0,205.9832,206.0768,205.5993,205.6555,10495.0
2023-01-26 11:40:00,219.59,220.04,219.59,220.03,7589.0,205.5993,206.0206,205.5993,206.0112,7589.0
2023-01-26 11:50:00,220.01,220.35,219.89,220.08,7947.0,205.9925,206.3109,205.8802,206.0581,7947.0
2023-01-26 12:00:00,220.04,220.46,220.03,220.36,3516.0,206.0206,206.4139,206.0112,206.3202,3516.0
2023-01-26 12:10:00,220.36,220.58,220.27,220.3,3550.0,206.3202,206.5262,206.236,206.264,3550.0
2023-01-26 12:20:00,220.31,220.42,220.11,220.34,3020.0,206.2734,206.3764,206.0862,206.3015,3020.0
2023-01-26 12:30:00,220.44,220.67,220.35,220.53,4408.0,206.3951,206.6105,206.3109,206.4794,4408.0
2023-01-26 12:40:00,220.59,220.72,220.21,220.25,4824.0,206.5356,206.6573,206.1798,206.2172,4824.0
2023-01-26 12:50:00,220.22,220.48,220.05,220.06,5541.0,206.1891,206.4326,206.03,206.0393,5541.0
2023-01-26 13:00:00,220.14,220.5,219.94,220.4,6249.0,206.1142,206.4513,205.927,206.3577,6249.0
2023-01-26 13:10:00,220.36,220.56,220.29,220.34,3482.0,206.3202,206.5075,206.2547,206.3015,3482.0
2023-01-26 13:20:00,220.29,220.5,220.26,220.36,3719.0,206.2547,206.4513,206.2266,206.3202,3719.0
2023-01-26 13:30:00,220.34,220.44,220.08,220.38,4251.0,206.3015,206.3951,206.0581,206.3389,4251.0
2023-01-26 13:40:00,220.39,220.49,220.19,220.25,5091.0,206.3483,206.4419,206.1611,206.2172,5091.0
2023-01-26 13:50:00,220.22,220.3,219.99,220.07,3876.0,206.1891,206.264,205.9738,206.0487,3876.0
2023-01-26 14:00:00,220.1,220.38,220.04,220.37,4638.0,206.0768,206.3389,206.0206,206.3296,4638.0
2023-01-26 14:10:00,220.27,220.27,219.97,220.06,5034.0,206.236,206.236,205.9551,206.0393,5034.0
2023-01-26 14:20:00,220.0,220.18,219.89,220.01,8274.0,205.9832,206.1517,205.8802,205.9925,8274.0
2023-01-26 14:30:00,220.03,220.32,220.01,220.17,7179.0,206.0112,206.2828,205.9925,206.1423,7179.0
2023-01-26 14:40:00,220.2,220.31,220.15,220.18,3141.0,206.1704,206.2734,206.1236,206.1517,3141.0
2023-01-26 14:50:00,220.13,220.31,220.04,220.31,5842.0,206.1049,206.2734,206.0206,206.2734,5842.0
2023-01-26 15:00:00,220.32,220.54,220.28,220.34,5304.0,206.2828,206.4888,206.2453,206.3015,5304.0
2023-01-26 15:10:00,220.34,220.48,220.25,220.48,6809.0,206.3015,206.4326,206.2172,206.4326,6809.0
2023-01-26 15:20:00,220.43,220.49,220.22,220.3,9003.0,206.3858,206.4419,206.1891,206.264,9003.0
2023-01-26 15:30:00,220.23,220.32,220.03,220.14,12124.0,206.1985,206.2828,206.0112,206.1142,12124.0
2023-01-26 15:40:00,220.11,220.14,219.99,220.0,21489.0,206.0862,206.1142,205.9738,205.9832,21489.0
2023-01-26 15:50:00,220.0,220.14,219.86,220.01,79795.0,205.9832,206.1142,205.8521,205.9925,79795.0
2023-01-27 09:30:00,220.0,220.04,218.6,219.23,18289.0,205.9832,206.0206,204.6724,205.2622,18289.0
2023-01-27 09:40:00,219.09,219.84,219.01,219.59,4176.0,205.1311,205.8334,205.0562,205.5993,4176.0
2023-01-27 09:50:00,219.55,219.62,219.13,219.49,4796.0,205.5618,205.6274,205.1686,205.5057,4796.0
2023-01-27 10:00:00,219.65,219.67,219.15,219.59,5569.0,205.6555,205.6742,205.1873,205.5993,5569.0
2023-01-27 10:10:00,219.45,219.7,218.87,218.97,5519.0,205.4682,205.7023,204.9252,205.0188,5519.0
2023-01-27 10:20:00,219.06,219.25,218.9,218.99,3473.0,205.1031,205.2809,204.9532,205.0375,3473.0
2023-01-27 10:30:00,219.22,219.31,218.86,219.09,5548.0,205.2529,205.3371,204.9158,205.1311,5548.0
2023-01-27 10:40:00,219.03,219.07,218.54,218.76,7269.0,205.075,205.1124,204.6162,204.8222,7269.0
2023-01-27 10:50:00,218.68,218.75,218.43,218.46,10239.0,204.7473,204.8128,204.5132,204.5413,10239.0
2023-01-27 11:00:00,218.42,218.44,218.12,218.17,6299.0,204.5038,204.5226,204.2229,204.2698,6299.0
2023-01-27 11:10:00,218.11,218.16,217.82,218.0,15653.0,204.2136,204.2604,203.9421,204.1106,15653.0
2023-01-27 11:20:00,217.94,218.1,217.77,217.99,12996.0,204.0544,204.2042,203.8952,204.1012,12996.0
2023-01-27 11:30:00,217.94,218.43,217.89,218.23,10498.0,204.0544,204.5132,204.0076,204.3259,10498.0
2023-01-27 11:40:00,218.26,218.46,218.14,218.36,6715.0,204.354,204.5413,204.2417,204.4476,6715.0
2023-01-27 11:50:00,218.36,218.66,218.19,218.53,7422.0,204.4476,204.7285,204.2885,204.6068,7422.0
2023-01-27 12:00:00,218.45,218.84,218.27,218.84,9459.0,204.5319,204.8971,204.3634,204.8971,9459.0
2023-01-27 12:10:00,218.68,219.19,218.67,219.03,5841.0,204.7473,205.2248,204.7379,205.075,5841.0
2023-01-27 12:20:00,219.03,219.19,218.77,218.79,6454.0,205.075,205.2248,204.8315,204.8503,6454.0
2023-01-27 12:30:00,218.9,219.12,218.72,219.05,4146.0,204.9532,205.1592,204.7847,205.0937,4146.0
2023-01-27 12:40:00,219.09,219.23,219.02,219.23,6609.0,205.1311,205.2622,205.0656,205.2622,6609.0
2023-01-27 12:50:00,219.2,219.43,219.19,219.38,3868.0,205.2341,205.4495,205.2248,205.4027,3868.0
2023-01-27 13:00:00,219.46,219.46,219.09,219.09,3848.0,205.4776,205.4776,205.1311,205.1311,3848.0
2023-01-27 13:10:00,219.05,219.17,218.97,219.1,10077.0,205.0937,205.206,205.0188,205.1405,10077.0
2023-01-27 13:20:00,219.1,219.29,219.05,219.28,4110.0,205.1405,205.3184,205.0937,205.309,4110.0
2023-01-27 13:30:00,219.24,219.54,219.23,219.35,7217.0,205.2716,205.5525,205.2622,205.3746,7217.0
2023-01-27 13:40:00,219.27,219.29,218.45,218.65,15894.0,205.2997,205.3184,204.5319,204.7192,15894.0
2023-01-27 13:50:00,218.65,219.09,218.57,219.06,7513.0,204.7192,205.1311,204.6443,205.1031,7513.0
2023-01-27 14:00:00,219.12,219.19,218.99,219.09,4454.0,205.1592,205.2248,205.0375,205.1311,4454.0
2023-01-27 14:10:00,219.16,219.25,219.07,219.19,3394.0,205.1967,205.2809,205.1124,205.2248,3394.0
2023-01-27 14:20:00,219.2,219.49,219.11,219.31,5527.0,205.2341,205.5057,205.1499,205.3371,5527.0
2023-01-27 14:30:00,219.33,219.65,219.33,219.65,4191.0,205.3558,205.6555,205.3558,205.6555,4191.0
2023-01-27 14:40:00,219.69,219.71,219.54,219.62,5251.0,205.6929,205.7116,205.5525,205.6274,5251.0
2023-01-27 14:50:00,219.58,219.62,219.37,219.37,5593.0,205.5899,205.6274,205.3933,205.3933,5593.0
2023-01-27 15:00:00,219.35,219.53,219.35,219.45,5629.0,205.3746,205.5431,205.3746,205.4682,5629.0
2023-01-27 15:10:00,219.38,219.45,219.17,219.31,7948.0,205.4027,205.4682,205.206,205.3371,7948.0
2023-01-27 15:20:00,219.26,219.54,218.92,219.53,17852.0,205.2903,205.5525,204.972,205.5431,17852.0
2023-01-27 15:30:00,219.54,219.9,219.44,219.68,13259.0,205.5525,205.8895,205.4588,205.6835,13259.0
2023-01-27 15:40:00,219.71,219.71,219.18,219.28,15918.0,205.7116,205.7116,205.2154,205.309,15918.0
2023-01-27 15:50:00,219.2,219.31,218.69,218.73,55072.0,205.2341,205.3371,204.7566,204.7941,55072.0
2023-01-30 09:30:00,220.25,222.32,220.25,221.98,26020.0,206.2172,208.1553,206.2172,207.837,26020.0
2023-01-30 09:40:00,221.98,222.15,221.04,221.9,14774.0,207.837,207.9962,206.9569,207.7621,14774.0
2023-01-30 09:50:00,221.81,222.15,221.48,222.02,11334.0,207.6778,207.9962,207.3689,207.8745,11334.0
2023-01-30 10:00:00,222.25,222.4,221.71,222.32,12745.0,208.0898,208.2302,207.5842,208.1553,12745.0
2023-01-30 10:10:00,222.25,222.3,221.76,222.3,6928.0,208.0898,208.1366,207.631,208.1366,6928.0
2023-01-30 10:20:00,222.25,223.23,222.2,223.23,12209.0,208.0898,209.0074,208.043,209.0074,12209.0
2023-01-30 10:30:00,223.38,223.63,222.64,222.96,13846.0,209.1478,209.3819,208.455,208.7546,13846.0
2023-01-30 10:40:00,223.12,223.16,222.58,222.91,7699.0,208.9044,208.9418,208.3988,208.7078,7699.0
2023-01-30 10:50:00,222.82,223.48,222.63,223.32,8994.0,208.6235,209.2414,208.4456,209.0916,8994.0
2023-01-30 11:00:00,223.31,223.4,222.75,222.84,7242.0,209.0823,209.1665,208.558,208.6422,7242.0
2023-01-30 11:10:00,222.77,222.92,222.63,222.71,12265.0,208.5767,208.7171,208.4456,208.5205,12265.0
2023-01-30 11:20:00,222.7,223.35,222.57,222.8,17815.0,208.5111,209.1197,208.3894,208.6048,17815.0
2023-01-30 11:30:00,222.76,222.79,222.33,222.51,9870.0,208.5673,208.5954,208.1647,208.3332,9870.0
2023-01-30 11:40:00,222.61,222.61,222.19,222.39,7247.0,208.4269,208.4269,208.0336,208.2209,7247.0
2023-01-30 11:50:00,222.33,222.66,222.29,222.66,4256.0,208.1647,208.4737,208.1273,208.4737,4256.0
2023-01-30 12:00:00,222.62,222.73,222.52,222.73,6305.0,208.4362,208.5392,208.3426,208.5392,6305.0
2023-01-30 12:10:00,222.63,222.64,222.31,222.39,7889.0,208.4456,208.455,208.146,208.2209,7889.0
2023-01-30 12:20:00,222.44,222.51,222.26,222.42,5610.0,208.2677,208.3332,208.0992,208.249,5610.0
2023-01-30 12:30:00,222.47,222.75,222.42,222.64,10845.0,208.2958,208.558,208.249,208.455,10845.0
2023-01-30 12:40:00,222.65,222.89,222.47,222.58,9157.0,208.4643,208.689,208.2958,208.3988,9157.0
2023-01-30 12:50:00,222.55,222.73,222.36,222.47,8492.0,208.3707,208.5392,208.1928,208.2958,8492.0
2023-01-30 13:00:00,222.43,222.81,222.42,222.66,8283.0,208.2583,208.6141,208.249,208.4737,8283.0
2023-01-30 13:10:00,222.66,222.97,222.51,222.96,11034.0,208.4737,208.7639,208.3332,208.7546,11034.0
2023-01-30 13:20:00,222.97,223.31,222.97,223.3,11912.0,208.7639,209.0823,208.7639,209.0729,11912.0
2023-01-30 13:30:00,223.31,223.36,222.81,222.96,6069.0,209.0823,209.1291,208.6141,208.7546,6069.0
2023-01-30 13:40:00,222.98,223.39,222.82,223.35,6425.0,208.7733,209.1572,208.6235,209.1197,6425.0
2023-01-30 13:50:00,223.38,223.46,223.02,223.2,8323.0,209.1478,209.2227,208.8107,208.9793,8323.0
2023-01-30 14:00:00,223.17,223.3,222.82,222.97,5900.0,208.9512,209.0729,208.6235,208.7639,5900.0
2023-01-30 14:10:00,222.94,223.18,222.89,223.02,7725.0,208.7358,208.9606,208.689,208.8107,7725.0
2023-01-30 14:20:00,223.05,223.12,222.72,223.06,7742.0,208.8388,208.9044,208.5299,208.8482,7742.0
2023-01-30 14:30:00,223.0,223.13,222.86,223.06,20629.0,208.792,208.9137,208.6609,208.8482,20629.0
2023-01-30 14:40:00,223.02,223.1,222.91,222.94,7802.0,208.8107,208.8857,208.7078,208.7358,7802.0
2023-01-30 14:50:00,222.93,223.01,222.63,222.83,10592.0,208.7265,208.8014,208.4456,208.6329,10592.0
2023-01-30 15:00:00,222.79,223.0,222.45,222.61,30235.0,208.5954,208.792,208.2771,208.4269,30235.0
2023-01-30 15:10:00,222.59,223.12,222.59,222.85,10896.0,208.4081,208.9044,208.4081,208.6516,10896.0
2023-01-30 15:20:00,222.87,222.99,222.57,222.93,14033.0,208.6703,208.7827,208.3894,208.7265,14033.0
2023-01-30 15:30:00,222.88,223.24,222.78,223.2,23400.0,208.6797,209.0167,208.586,208.9793,23400.0
2023-01-30 15:40:00,223.21,223.46,223.15,223.44,22038.0,208.9886,209.2227,208.9325,209.204,22038.0
2023-01-30 15:50:00,223.41,223.5,223.08,223.23,70241.0,209.1759,209.2602,208.8669,209.0074,70241.0
2023-01-31 09:30:00,224.01,224.37,222.6,222.91,27766.0,209.7377,210.0747,208.4175,208.7078,27766.0
2023-01-31 09:40:00,222.81,223.47,222.75,222.82,5676.0,208.6141,209.2321,208.558,208.6235,5676.0
2023-01-31 09:50:00,222.76,222.8,222.17,222.17,9777.0,208.5673,208.6048,208.0149,208.0149,9777.0
2023-01-31 10:00:00,222.16,222.51,222.04,222.33,6440.0,208.0055,208.3332,207.8932,208.1647,6440.0
2023-01-31 10:10:00,222.38,223.28,222.3,223.28,6232.0,208.2115,209.0542,208.1366,209.0542,6232.0
2023-01-31 10:20:00,223.26,223.28,222.53,222.82,8888.0,209.0355,209.0542,208.352,208.6235,8888.0
2023-01-31 10:30:00,222.8,223.05,222.72,222.73,5667.0,208.6048,208.8388,208.5299,208.5392,5667.0
2023-01-31 10:40:00,222.79,222.85,222.66,222.67,5415.0,208.5954,208.6516,208.4737,208.483,5415.0
2023-01-31 10:50:00,222.67,222.69,222.24,222.31,8621.0,208.483,208.5018,208.0804,208.146,8621.0
2023-01-31 11:00:00,222.35,222.69,222.15,222.24,5926.0,208.1834,208.5018,207.9962,208.0804,5926.0
2023-01-31 11:10:00,222.25,222.48,222.15,222.28,6009.0,208.0898,208.3052,207.9962,208.1179,6009.0
2023-01-31 11:20:00,222.28,222.62,222.2,222.4,4567.0,208.1179,208.4362,208.043,208.2302,4567.0
2023-01-31 11:30:00,222.52,222.76,222.41,222.54,4872.0,208.3426,208.5673,208.2396,208.3613,4872.0
2023-01-31 11:40:00,222.5,222.81,222.5,222.59,4060.0,208.3239,208.6141,208.3239,208.4081,4060.0
2023-01-31 11:50:00,222.64,222.94,222.41,222.79,6694.0,208.455,208.7358,208.2396,208.5954,6694.0
2023-01-31 12:00:00,222.75,222.8,222.3,222.63,5405.0,208.558,208.6048,208.1366,208.4456,5405.0
2023-01-31 12:10:00,222.61,222.83,222.35,222.81,7022.0,208.4269,208.6329,208.1834,208.6141,7022.0
2023-01-31 12:20:00,222.86,223.31,222.77,223.18,7055.0,208.6609,209.0823,208.5767,208.9606,7055.0
2023-01-31 12:30:00,223.16,223.42,223.08,223.39,10521.0,208.9418,209.1853,208.8669,209.1572,10521.0
2023-01-31 12:40:00,223.43,223.55,223.29,223.29,6624.0,209.1946,209.307,209.0635,209.0635,6624.0
2023-01-31 12:50:00,223.3,223.53,223.17,223.52,7017.0,209.0729,209.2883,208.9512,209.2789,7017.0
2023-01-31 13:00:00,223.46,223.7,223.46,223.58,7767.0,209.2227,209.4474,209.2227,209.3351,7767.0
2023-01-31 13:10:00,223.59,223.98,223.58,223.76,10879.0,209.3444,209.7096,209.3351,209.5036,10879.0
2023-01-31 13:20:00,223.78,223.94,223.52,223.73,4867.0,209.5223,209.6721,209.2789,209.4755,4867.0
2023-01-31 13:30:00,223.74,223.99,223.74,223.87,4999.0,209.4849,209.7189,209.4849,209.6066,4999.0
2023-01-31 13:40:00,223.87,223.91,223.49,223.53,18381.0,209.6066,209.644,209.2508,209.2883,18381.0
2023-01-31 13:50:00,223.57,223.77,223.46,223.76,6708.0,209.3257,209.513,209.2227,209.5036,6708.0
2023-01-31 14:00:00,223.7,223.76,223.2,223.21,5588.0,209.4474,209.5036,208.9793,208.9886,5588.0
2023-01-31 14:10:00,223.18,223.28,222.77,222.86,8292.0,208.9606,209.0542,208.5767,208.6609,8292.0
2023-01-31 14:20:00,222.83,222.86,222.64,222.84,5828.0,208.6329,208.6609,208.455,208.6422,5828.0
2023-01-31 14:30:00,222.74,222.87,222.62,222.87,4565.0,208.5486,208.6703,208.4362,208.6703,4565.0
2023-01-31 14:40:00,222.92,223.16,222.87,222.92,7487.0,208.7171,208.9418,208.6703,208.7171,7487.0
2023-01-31 14:50:00,222.94,223.1,222.87,222.88,17809.0,208.7358,208.8857,208.6703,208.6797,17809.0
2023-01-31 15:00:00,222.87,223.24,222.85,223.15,12203.0,208.6703,209.0167,208.6516,208.9325,12203.0
2023-01-31 15:10:00,223.16,223.16,222.8,222.81,15803.0,208.9418,208.9418,208.6048,208.6141,15803.0
2023-01-31 15:20:00,222.8,222.88,222.7,222.74,11496.0,208.6048,208.6797,208.5111,208.5486,11496.0
2023-01-31 15:30:00,222.75,223.34,222.74,223.21,24257.0,208.558,209.1104,208.5486,208.9886,24257.0
2023-01-31 15:40:00,223.23,223.54,223.06,223.46,37640.0,209.0074,209.2976,208.8482,209.2227,37640.0
2023-01-31 15:50:00,223.47,224.6,223.44,224.58,302606.0,209.2321,210.2901,209.204,210.2714,302606.0
2023-02-01 09:30:00,222.33,223.83,222.33,223.61,22535.0,208.1647,209.5691,208.1647,209.3632,22535.0
2023-02-01 09:40:00,223.67,224.11,223.4,223.78,10463.0,209.4193,209.8313,209.1665,209.5223,10463.0
2023-02-01 09:50:00,223.78,224.66,223.7,224.43,19211.0,209.5223,210.3463,209.4474,210.1309,19211.0
2023-02-01 10:00:00,224.43,224.56,223.12,223.13,11078.0,210.1309,210.2526,208.9044,208.9137,11078.0
2023-02-01 10:10:00,223.3,223.62,222.86,223.04,12315.0,209.0729,209.3725,208.6609,208.8295,12315.0
2023-02-01 10:20:00,222.97,223.48,222.89,223.17,9017.0,208.7639,209.2414,208.689,208.9512,9017.0
2023-02-01 10:30:00,223.16,223.98,223.14,223.95,18781.0,208.9418,209.7096,208.9231,209.6815,18781.0
2023-02-01 10:40:00,223.8,223.8,223.2,223.5,40187.0,209.5411,209.5411,208.9793,209.2602,40187.0
2023-02-01 10:50:00,223.5,224.42,223.23,224.42,12017.0,209.2602,210.1215,209.0074,210.1215,12017.0
2023-02-01 11:00:00,224.39,224.88,224.25,224.76,31732.0,210.0935,210.5522,209.9624,210.4399,31732.0
2023-02-01 11:10:00,224.88,225.53,224.85,225.37,26414.0,210.5522,211.1608,210.5242,211.011,26414.0
2023-02-01 11:20:00,225.37,225.46,225.03,225.07,15098.0,211.011,211.0953,210.6927,210.7301,15098.0
2023-02-01 11:30:00,225.1,225.1,224.75,224.82,12855.0,210.7582,210.7582,210.4305,210.4961,12855.0
2023-02-01 11:40:00,224.75,224.98,224.65,224.66,21321.0,210.4305,210.6459,210.3369,210.3463,21321.0
2023-02-01 11:50:00,224.6,224.72,224.39,224.56,8594.0,210.2901,210.4024,210.0935,210.2526,8594.0
2023-02-01 12:00:00,224.44,224.97,224.18,224.64,15866.0,210.1403,210.6365,209.8968,210.3275,15866.0
2023-02-01 12:10:00,224.67,225.11,224.59,225.11,22854.0,210.3556,210.7676,210.2807,210.7676,22854.0
2023-02-01 12:20:00,225.13,225.44,225.04,225.27,19185.0,210.7863,211.0766,210.702,210.9174,19185.0
2023-02-01 12:30:00,225.31,225.64,224.73,224.8,38176.0,210.9548,211.2638,210.4118,210.4773,38176.0
2023-02-01 12:40:00,224.81,224.98,224.72,224.78,14429.0,210.4867,210.6459,210.4024,210.4586,14429.0
2023-02-01 12:50:00,224.78,224.93,224.52,224.64,18865.0,210.4586,210.5991,210.2152,210.3275,18865.0
2023-02-01 13:00:00,224.64,224.93,224.49,224.84,17533.0,210.3275,210.5991,210.1871,210.5148,17533.0
2023-02-01 13:10:00,224.8,225.15,224.51,224.97,19900.0,210.4773,210.805,210.2058,210.6365,19900.0
2023-02-01 13:20:00,224.99,225.01,224.45,224.66,4471.0,210.6552,210.674,210.1496,210.3463,4471.0
2023-02-01 13:30:00,224.62,224.97,224.62,224.69,6826.0,210.3088,210.6365,210.3088,210.3743,6826.0
2023-02-01 13:40:00,224.66,224.68,224.45,224.68,4635.0,210.3463,210.365,210.1496,210.365,4635.0
2023-02-01 13:50:00,224.68,225.15,224.62,224.99,5707.0,210.365,210.805,210.3088,210.6552,5707.0
2023-02-01 14:00:00,224.56,224.84,224.3,224.38,9305.0,210.2526,210.5148,210.0092,210.0841,9305.0
2023-02-01 14:10:00,224.35,224.47,223.66,223.71,4543.0,210.056,210.1684,209.41,209.4568,4543.0
2023-02-01 14:20:00,223.63,224.08,223.6,223.86,11929.0,209.3819,209.8032,209.3538,209.5972,11929.0
2023-02-01 14:30:00,223.84,225.13,223.57,224.99,18675.0,209.5785,210.7863,209.3257,210.6552,18675.0
2023-02-01 14:40:00,224.98,225.18,224.62,224.89,12891.0,210.6459,210.8331,210.3088,210.5616,12891.0
2023-02-01 14:50:00,224.86,225.36,224.66,224.96,14961.0,210.5335,211.0017,210.3463,210.6271,14961.0
2023-02-01 15:00:00,225.06,225.78,225.06,225.6,17415.0,210.7208,211.3949,210.7208,211.2264,17415.0
2023-02-01 15:10:00,225.57,225.63,224.93,225.63,25166.0,211.1983,211.2545,210.5991,211.2545,25166.0
2023-02-01 15:20:00,225.62,225.85,225.01,225.84,25216.0,211.2451,211.4604,210.674,211.4511,25216.0
2023-02-01 15:30:00,225.86,226.17,225.48,225.99,29155.0,211.4698,211.7601,211.114,211.5915,29155.0
2023-02-01 15:40:00,225.98,226.3,225.77,225.87,33117.0,211.5822,211.8818,211.3855,211.4792,33117.0
2023-02-01 15:50:00,225.84,225.84,224.96,225.31,111982.0,211.4511,211.4511,210.6271,210.9548,111982.0
2023-02-02 09:30:00,226.54,229.97,225.95,229.06,67624.0,212.1065,215.3179,211.5541,214.4659,67624.0
2023-02-02 09:40:00,229.35,230.33,228.37,228.37,44411.0,214.7374,215.655,213.8199,213.8199,44411.0
2023-02-02 09:50:00,228.44,231.2,228.44,230.36,54961.0,213.8854,216.4696,213.8854,215.6831,54961.0
2023-02-02 10:00:00,230.37,231.1,229.89,230.57,32839.0,215.6925,216.3759,215.243,215.8797,32839.0
2023-02-02 10:10:00,230.56,232.8,230.52,231.58,47246.0,215.8704,217.9676,215.8329,216.8254,47246.0
2023-02-02 10:20:00,231.8,232.75,230.93,232.67,29406.0,217.0313,217.9208,216.2168,217.8459,29406.0
2023-02-02 10:30:00,232.63,233.1,232.0,232.34,31313.0,217.8085,218.2485,217.2186,217.5369,31313.0
2023-02-02 10:40:00,232.34,232.95,232.3,232.77,17196.0,217.5369,218.1081,217.4995,217.9395,17196.0
2023-02-02 10:50:00,232.73,232.9,232.02,232.07,17414.0,217.9021,218.0613,217.2373,217.2841,17414.0
2023-02-02 11:00:00,231.86,232.94,231.46,232.52,28144.0,217.0875,218.0987,216.713,217.7055,28144.0
2023-02-02 11:10:00,232.5,232.6,231.76,231.93,20928.0,217.6867,217.7804,216.9939,217.1531,20928.0
2023-02-02 11:20:00,231.87,232.01,230.97,230.97,16508.0,217.0969,217.228,216.2542,216.2542,16508.0
2023-02-02 11:30:00,231.02,231.23,230.4,230.49,17547.0,216.301,216.4977,215.7205,215.8048,17547.0
2023-02-02 11:40:00,230.45,230.55,229.93,230.55,22616.0,215.7674,215.861,215.2805,215.861,22616.0
2023-02-02 11:50:00,230.58,231.06,230.25,230.26,13546.0,215.8891,216.3385,215.5801,215.5895,13546.0
2023-02-02 12:00:00,230.19,230.3,229.93,230.07,13416.0,215.5239,215.6269,215.2805,215.4116,13416.0
2023-02-02 12:10:00,230.16,231.19,230.16,230.57,28324.0,215.4958,216.4602,215.4958,215.8797,28324.0
2023-02-02 12:20:00,230.62,230.69,230.37,230.38,11263.0,215.9265,215.9921,215.6925,215.7018,11263.0
2023-02-02 12:30:00,230.36,231.17,230.29,231.17,15691.0,215.6831,216.4415,215.6176,216.4415,15691.0
2023-02-02 12:40:00,231.12,231.37,230.58,230.82,12705.0,216.3947,216.6287,215.8891,216.1138,12705.0
2023-02-02 12:50:00,230.84,230.85,230.54,230.67,8772.0,216.1325,216.1419,215.8516,215.9733,8772.0
2023-02-02 13:00:00,230.61,231.01,230.6,230.72,10423.0,215.9172,216.2917,215.9078,216.0202,10423.0
2023-02-02 13:10:00,230.62,230.77,230.32,230.59,13210.0,215.9265,216.067,215.6456,215.8984,13210.0
2023-02-02 13:20:00,230.56,231.33,230.56,231.19,16507.0,215.8704,216.5913,215.8704,216.4602,16507.0
2023-02-02 13:30:00,231.16,231.97,231.07,231.84,21994.0,216.4321,217.1905,216.3479,217.0688,21994.0
2023-02-02 13:40:00,231.84,232.04,231.54,232.02,28669.0,217.0688,217.2561,216.7879,217.2373,28669.0
2023-02-02 13:50:00,232.02,232.25,231.86,232.13,21590.0,217.2373,217.4527,217.0875,217.3403,21590.0
2023-02-02 14:00:00,232.21,232.44,231.99,232.25,10580.0,217.4152,217.6306,217.2092,217.4527,10580.0
2023-02-02 14:10:00,232.25,232.27,231.68,232.23,40126.0,217.4527,217.4714,216.919,217.434,40126.0
2023-02-02 14:20:00,232.18,232.85,232.09,232.85,21205.0,217.3871,218.0144,217.3029,218.0144,21205.0
2023-02-02 14:30:00,232.75,233.1,232.34,232.65,30755.0,217.9208,218.2485,217.5369,217.8272,30755.0
2023-02-02 14:40:00,232.75,233.38,232.61,233.38,15533.0,217.9208,218.5107,217.7897,218.5107,15533.0
2023-02-02 14:50:00,233.43,233.62,233.17,233.25,12530.0,218.5575,218.7354,218.3141,218.389,12530.0
2023-02-02 15:00:00,233.31,234.17,233.25,233.9,14486.0,218.4451,219.2503,218.389,218.9976,14486.0
2023-02-02 15:10:00,233.84,234.66,233.84,234.63,15047.0,218.9414,219.7091,218.9414,219.681,15047.0
2023-02-02 15:20:00,234.64,234.76,233.73,233.77,32524.0,219.6904,219.8028,218.8384,218.8758,32524.0
2023-02-02 15:30:00,233.83,234.1,233.66,233.8,29619.0,218.932,219.1848,218.7728,218.9039,29619.0
2023-02-02 15:40:00,233.77,234.56,233.48,234.46,40861.0,218.8758,219.6155,218.6043,219.5219,40861.0
2023-02-02 15:50:00,234.51,235.4,234.22,234.48,169724.0,219.5687,220.402,219.2972,219.5406,169724.0
2023-02-03 09:30:00,235.16,236.49,234.01,234.41,25362.0,220.1773,221.4225,219.1005,219.4751,25362.0
2023-02-03 09:40:00,234.36,234.53,232.87,233.01,13734.0,219.4282,219.5874,218.0332,218.1643,13734.0
2023-02-03 09:50:00,232.9,232.91,231.01,231.74,7873.0,218.0613,218.0706,216.2917,216.9752,7873.0
2023-02-03 10:00:00,231.65,231.89,230.84,231.09,11906.0,216.8909,217.1156,216.1325,216.3666,11906.0
2023-02-03 10:10:00,230.99,232.44,230.92,232.23,21175.0,216.273,217.6306,216.2074,217.434,21175.0
2023-02-03 10:20:00,232.16,232.51,231.59,232.22,12860.0,217.3684,217.6961,216.8347,217.4246,12860.0
2023-02-03 10:30:00,232.22,233.53,232.12,233.43,21322.0,217.4246,218.6511,217.331,218.5575,21322.0
2023-02-03 10:40:00,233.42,233.89,233.2,233.46,10801.0,218.5481,218.9882,218.3422,218.5856,10801.0
2023-02-03 10:50:00,233.46,233.86,233.17,233.79,15499.0,218.5856,218.9601,218.3141,218.8946,15499.0
2023-02-03 11:00:00,233.79,234.34,233.79,234.16,12887.0,218.8946,219.4095,218.8946,219.241,12887.0
2023-02-03 11:10:00,234.16,234.25,233.52,233.75,10017.0,219.241,219.3253,218.6418,218.8571,10017.0
2023-02-03 11:20:00,233.92,233.99,233.62,233.9,13012.0,219.0163,219.0818,218.7354,218.9976,13012.0
2023-02-03 11:30:00,233.78,233.88,233.2,233.22,16675.0,218.8852,218.9788,218.3422,218.3609,16675.0
2023-02-03 11:40:00,233.06,233.46,232.95,233.03,17484.0,218.2111,218.5856,218.1081,218.183,17484.0
2023-02-03 11:50:00,232.91,232.99,232.22,232.59,8234.0,218.0706,218.1455,217.4246,217.771,8234.0
2023-02-03 12:00:00,232.64,233.09,232.26,232.3,11354.0,217.8178,218.2392,217.462,217.4995,11354.0
2023-02-03 12:10:00,232.4,232.94,232.36,232.91,7736.0,217.5931,218.0987,217.5557,218.0706,7736.0
2023-02-03 12:20:00,232.92,232.93,232.49,232.67,6469.0,218.08,218.0894,217.6774,217.8459,6469.0
2023-02-03 12:30:00,232.68,232.94,232.47,232.6,7993.0,217.8553,218.0987,217.6587,217.7804,7993.0
2023-02-03 12:40:00,232.56,233.53,232.52,233.19,9044.0,217.7429,218.6511,217.7055,218.3328,9044.0
2023-02-03 12:50:00,233.25,233.25,232.84,232.99,8083.0,218.389,218.389,218.0051,218.1455,8083.0
2023-02-03 13:00:00,232.93,232.98,232.59,232.69,6600.0,218.0894,218.1362,217.771,217.8646,6600.0
2023-02-03 13:10:00,232.68,233.44,232.57,233.33,9965.0,217.8553,218.5669,217.7523,218.4639,9965.0
2023-02-03 13:20:00,233.4,233.54,232.98,233.09,9326.0,218.5294,218.6605,218.1362,218.2392,9326.0
2023-02-03 13:30:00,233.08,233.76,233.03,233.7,11513.0,218.2298,218.8665,218.183,218.8103,11513.0
2023-02-03 13:40:00,233.66,234.0,233.4,233.89,11098.0,218.7728,219.0912,218.5294,218.9882,11098.0
2023-02-03 13:50:00,233.93,234.37,233.93,234.37,6494.0,219.0256,219.4376,219.0256,219.4376,6494.0
2023-02-03 14:00:00,234.37,234.64,234.25,234.25,11229.0,219.4376,219.6904,219.3253,219.3253,11229.0
2023-02-03 14:10:00,234.25,234.39,234.06,234.17,7023.0,219.3253,219.4563,219.1474,219.2503,7023.0
2023-02-03 14:20:00,234.11,234.42,233.83,234.4,10387.0,219.1942,219.4844,218.932,219.4657,10387.0
2023-02-03 14:30:00,234.27,234.58,234.15,234.47,7949.0,219.344,219.6342,219.2316,219.5312,7949.0
2023-02-03 14:40:00,234.47,234.59,234.37,234.49,9027.0,219.5312,219.6436,219.4376,219.55,9027.0
2023-02-03 14:50:00,234.54,234.74,234.41,234.48,10653.0,219.5968,219.784,219.4751,219.5406,10653.0
2023-02-03 15:00:00,234.44,234.64,234.14,234.54,10469.0,219.5031,219.6904,219.2223,219.5968,10469.0
2023-02-03 15:10:00,234.55,235.33,234.53,235.28,21516.0,219.6061,220.3364,219.5874,220.2896,21516.0
2023-02-03 15:20:00,235.3,235.36,234.9,234.97,11706.0,220.3084,220.3645,219.9338,219.9994,11706.0
2023-02-03 15:30:00,234.99,235.62,234.96,234.99,31837.0,220.0181,220.608,219.99,220.0181,31837.0
2023-02-03 15:40:00,234.99,235.49,234.96,235.33,41311.0,220.0181,220.4862,219.99,220.3364,41311.0
2023-02-03 15:50:00,235.39,236.38,235.39,236.26,167949.0,220.3926,221.3195,220.3926,221.2072,167949.0
2023-02-06 09:30:00,237.0,238.63,236.97,237.5,30518.0,221.9,223.4262,221.872,222.3682,30518.0
2023-02-06 09:40:00,237.39,237.39,236.54,237.1,9453.0,222.2652,222.2652,221.4693,221.9937,9453.0
2023-02-06 09:50:00,237.45,238.02,237.2,237.46,13936.0,222.3214,222.8551,222.0873,222.3307,13936.0
2023-02-06 10:00:00,237.52,237.52,236.54,236.54,17165.0,222.3869,222.3869,221.4693,221.4693,17165.0
2023-02-06 10:10:00,236.65,237.12,236.65,236.89,15524.0,221.5723,222.0124,221.5723,221.797,15524.0
2023-02-06 10:20:00,236.94,237.1,236.5,236.74,10932.0,221.8439,221.9937,221.4319,221.6566,10932.0
2023-02-06 10:30:00,236.75,237.86,236.62,237.73,16578.0,221.666,222.7052,221.5443,222.5835,16578.0
2023-02-06 10:40:00,237.65,238.19,237.63,237.95,7200.0,222.5086,223.0142,222.4899,222.7895,7200.0
2023-02-06 10:50:00,237.96,238.43,237.89,238.19,9927.0,222.7989,223.2389,222.7333,223.0142,9927.0
2023-02-06 11:00:00,238.28,238.58,238.24,238.24,21341.0,223.0985,223.3794,223.061,223.061,21341.0
2023-02-06 11:10:00,238.29,238.78,238.28,238.78,16630.0,223.1079,223.5666,223.0985,223.5666,16630.0
2023-02-06 11:20:00,238.76,239.17,238.73,239.0,21694.0,223.5479,223.9318,223.5198,223.7726,21694.0
2023-02-06 11:30:00,238.92,238.92,238.48,238.77,20726.0,223.6977,223.6977,223.2857,223.5573,20726.0
2023-02-06 11:40:00,238.78,239.18,238.5,239.11,11992.0,223.5666,223.9411,223.3045,223.8756,11992.0
2023-02-06 11:50:00,239.13,239.33,238.69,238.69,12398.0,223.8943,224.0816,223.4824,223.4824,12398.0
2023-02-06 12:00:00,238.75,239.19,238.75,239.0,17410.0,223.5385,223.9505,223.5385,223.7726,17410.0
2023-02-06 12:10:00,238.93,239.49,238.9,239.49,29435.0,223.7071,224.2314,223.679,224.2314,29435.0
2023-02-06 12:20:00,239.47,240.12,239.42,240.12,14594.0,224.2127,224.8213,224.1659,224.8213,14594.0
2023-02-06 12:30:00,240.17,240.71,240.07,240.65,19794.0,224.8681,225.3737,224.7744,225.3175,19794.0
2023-02-06 12:40:00,240.65,240.92,240.47,240.64,17359.0,225.3175,225.5703,225.149,225.3081,17359.0
2023-02-06 12:50:00,240.66,241.4,240.66,241.26,13429.0,225.3269,226.0197,225.3269,225.8886,13429.0
2023-02-06 13:00:00,241.23,241.38,241.03,241.29,10777.0,225.8605,226.001,225.6733,225.9167,10777.0
2023-02-06 13:10:00,241.37,241.37,240.87,240.97,15520.0,225.9916,225.9916,225.5235,225.6171,15520.0
2023-02-06 13:20:00,240.92,241.41,240.55,241.41,16049.0,225.5703,226.0291,225.2239,226.0291,16049.0
2023-02-06 13:30:00,241.28,242.0,241.28,241.98,16434.0,225.9073,226.5815,225.9073,226.5628,16434.0
2023-02-06 13:40:00,241.98,242.23,241.52,241.57,64210.0,226.5628,226.7968,226.1321,226.1789,64210.0
2023-02-06 13:50:00,241.59,241.74,241.48,241.5,19139.0,226.1976,226.338,226.0946,226.1133,19139.0
2023-02-06 14:00:00,241.44,241.62,241.07,241.47,43087.0,226.0572,226.2257,225.7107,226.0852,43087.0
2023-02-06 14:10:00,241.48,241.73,241.29,241.51,24365.0,226.0946,226.3287,225.9167,226.1227,24365.0
2023-02-06 14:20:00,241.46,241.56,241.03,241.52,32483.0,226.0759,226.1695,225.6733,226.1321,32483.0
2023-02-06 14:30:00,241.54,241.92,241.47,241.81,19949.0,226.1508,226.5066,226.0852,226.4036,19949.0
2023-02-06 14:40:00,241.9,242.26,241.77,241.96,26865.0,226.4878,226.8249,226.3661,226.544,26865.0
2023-02-06 14:50:00,241.98,242.03,241.49,241.74,29645.0,226.5628,226.6096,226.104,226.338,29645.0
2023-02-06 15:00:00,241.76,242.24,241.71,242.1,21714.0,226.3568,226.8062,226.31,226.6751,21714.0
2023-02-06 15:10:00,242.1,242.16,241.29,241.5,42617.0,226.6751,226.7313,225.9167,226.1133,42617.0
2023-02-06 15:20:00,241.49,241.98,241.46,241.46,23481.0,226.104,226.5628,226.0759,226.0759,23481.0
2023-02-06 15:30:00,241.43,241.79,241.31,241.64,38857.0,226.0478,226.3849,225.9354,226.2444,38857.0
2023-02-06 15:40:00,241.63,241.65,241.26,241.32,64550.0,226.2351,226.2538,225.8886,225.9448,64550.0
2023-02-06 15:50:00,241.34,241.34,240.45,240.51,227153.0,225.9635,225.9635,225.1302,225.1864,227153.0
2023-02-07 09:30:00,238.14,238.52,237.22,237.66,85003.0,222.9674,223.3232,222.106,222.518,85003.0
2023-02-07 09:40:00,237.41,237.8,237.01,237.01,40277.0,222.2839,222.6491,221.9094,221.9094,40277.0
2023-02-07 09:50:00,237.15,237.81,236.51,237.29,18298.0,222.0405,222.6584,221.4413,222.1716,18298.0
2023-02-07 10:00:00,237.41,237.76,236.99,237.35,14948.0,222.2839,222.6116,221.8907,222.2277,14948.0
2023-02-07 10:10:00,237.19,237.97,237.19,237.2,12163.0,222.0779,222.8082,222.0779,222.0873,12163.0
2023-02-07 10:20:00,237.28,237.47,236.78,237.32,16747.0,222.1622,222.3401,221.6941,222.1997,16747.0
2023-02-07 10:30:00,237.41,237.62,237.22,237.41,13423.0,222.2839,222.4805,222.106,222.2839,13423.0
2023-02-07 10:40:00,237.46,237.5,236.34,236.45,15971.0,222.3307,222.3682,221.2821,221.3851,15971.0
2023-02-07 10:50:00,236.48,236.6,235.88,236.35,19868.0,221.4132,221.5255,220.8514,221.2915,19868.0
2023-02-07 11:00:00,236.38,237.32,236.33,237.25,14118.0,221.3195,222.1997,221.2727,222.1341,14118.0
2023-02-07 11:10:00,237.19,237.33,236.81,237.03,11998.0,222.0779,222.209,221.7221,221.9281,11998.0
2023-02-07 11:20:00,237.09,237.34,236.77,237.11,12681.0,221.9843,222.2184,221.6847,222.003,12681.0
2023-02-07 11:30:00,237.22,237.66,237.18,237.49,11013.0,222.106,222.518,222.0686,222.3588,11013.0
2023-02-07 11:40:00,237.54,237.7,237.24,237.28,8389.0,222.4056,222.5554,222.1248,222.1622,8389.0
2023-02-07 11:50:00,237.27,237.33,236.8,236.97,13531.0,222.1528,222.209,221.7128,221.872,13531.0
2023-02-07 12:00:00,237.11,237.14,236.42,236.48,10300.0,222.003,222.0311,221.357,221.4132,10300.0
2023-02-07 12:10:00,236.49,236.51,235.91,236.03,12136.0,221.4225,221.4413,220.8795,220.9918,12136.0
2023-02-07 12:20:00,236.0,236.25,235.72,235.88,12909.0,220.9638,221.1978,220.7016,220.8514,12909.0
2023-02-07 12:30:00,235.94,236.29,235.94,236.17,22125.0,220.9076,221.2353,220.9076,221.1229,22125.0
2023-02-07 12:40:00,236.18,236.78,236.16,236.39,47194.0,221.1323,221.6941,221.1136,221.3289,47194.0
2023-02-07 12:50:00,236.46,237.47,236.28,237.26,20848.0,221.3944,222.3401,221.2259,222.1435,20848.0
2023-02-07 13:00:00,237.38,237.65,237.06,237.41,17531.0,222.2558,222.5086,221.9562,222.2839,17531.0
2023-02-07 13:10:00,237.48,237.62,236.32,236.7,16724.0,222.3495,222.4805,221.2634,221.6192,16724.0
2023-02-07 13:20:00,236.61,237.09,236.48,236.83,9195.0,221.5349,221.9843,221.4132,221.7409,9195.0
2023-02-07 13:30:00,236.74,236.75,235.59,235.98,9384.0,221.6566,221.666,220.5799,220.945,9384.0
2023-02-07 13:40:00,236.03,236.28,235.64,236.13,10444.0,220.9918,221.2259,220.6267,221.0855,10444.0
2023-02-07 13:50:00,236.12,236.49,235.78,236.45,24224.0,221.0761,221.4225,220.7578,221.3851,24224.0
2023-02-07 14:00:00,236.56,237.07,236.33,237.07,26238.0,221.4881,221.9656,221.2727,221.9656,26238.0
2023-02-07 14:10:00,236.97,236.99,236.58,236.8,16921.0,221.872,221.8907,221.5068,221.7128,16921.0
2023-02-07 14:20:00,236.73,236.87,236.14,236.38,23986.0,221.6472,221.7783,221.0948,221.3195,23986.0
2023-02-07 14:30:00,236.26,236.91,236.25,236.48,15446.0,221.2072,221.8158,221.1978,221.4132,15446.0
2023-02-07 14:40:00,236.48,236.65,235.99,236.03,21151.0,221.4132,221.5723,220.9544,220.9918,21151.0
2023-02-07 14:50:00,235.95,237.0,235.78,236.93,27332.0,220.9169,221.9,220.7578,221.8345,27332.0
2023-02-07 15:00:00,236.93,237.22,236.36,236.52,31197.0,221.8345,222.106,221.3008,221.4506,31197.0
2023-02-07 15:10:00,236.56,236.64,236.18,236.61,39580.0,221.4881,221.563,221.1323,221.5349,39580.0
2023-02-07 15:20:00,236.61,236.93,236.49,236.53,33851.0,221.5349,221.8345,221.4225,221.46,33851.0
2023-02-07 15:30:00,236.48,236.54,236.15,236.53,53526.0,221.4132,221.4693,221.1042,221.46,53526.0
2023-02-07 15:40:00,236.54,236.87,236.26,236.68,59000.0,221.4693,221.7783,221.2072,221.6004,59000.0
2023-02-07 15:50:00,236.72,237.11,236.66,237.11,185263.0,221.6379,222.003,221.5817,222.003,185263.0
2023-02-08 09:30:00,237.1,237.12,235.85,235.87,18713.0,221.9937,222.0124,220.8233,220.842,18713.0
2023-02-08 09:40:00,236.35,236.53,236.0,236.25,14310.0,221.2915,221.46,220.9638,221.1978,14310.0
2023-02-08 09:50:00,236.22,237.05,236.21,236.91,17433.0,221.1697,221.9469,221.1604,221.8158,17433.0
2023-02-08 10:00:00,236.82,237.0,236.13,236.35,13408.0,221.7315,221.9,221.0855,221.2915,13408.0
2023-02-08 10:10:00,236.25,236.42,236.04,236.1,11919.0,221.1978,221.357,221.0012,221.0574,11919.0
2023-02-08 10:20:00,236.12,236.4,235.69,236.4,9684.0,221.0761,221.3383,220.6735,221.3383,9684.0
2023-02-08 10:30:00,236.45,236.7,235.93,236.08,10389.0,221.3851,221.6192,220.8982,221.0387,10389.0
2023-02-08 10:40:00,236.1,236.41,236.0,236.17,5184.0,221.0574,221.3476,220.9638,221.1229,5184.0
2023-02-08 10:50:00,236.02,236.33,235.9,236.06,9536.0,220.9825,221.2727,220.8701,221.0199,9536.0
2023-02-08 11:00:00,235.92,236.11,235.62,235.9,12023.0,220.8889,221.0667,220.608,220.8701,12023.0
2023-02-08 11:10:00,235.88,235.94,235.47,235.71,9098.0,220.8514,220.9076,220.4675,220.6922,9098.0
2023-02-08 11:20:00,235.66,235.66,234.92,235.25,12635.0,220.6454,220.6454,219.9526,220.2615,12635.0
2023-02-08 11:30:00,235.09,235.27,234.43,234.71,12427.0,220.1117,220.2803,219.4938,219.7559,12427.0
2023-02-08 11:40:00,234.75,234.75,234.14,234.35,11922.0,219.7934,219.7934,219.2223,219.4189,11922.0
2023-02-08 11:50:00,234.25,234.41,233.89,234.15,16223.0,219.3253,219.4751,218.9882,219.2316,16223.0
2023-02-08 12:00:00,234.13,234.3,233.7,233.82,16560.0,219.2129,219.3721,218.8103,218.9226,16560.0
2023-02-08 12:10:00,233.87,234.22,233.49,233.5,13444.0,218.9695,219.2972,218.6137,218.623,13444.0
2023-02-08 12:20:00,233.5,233.97,233.5,233.92,11864.0,218.623,219.0631,218.623,219.0163,11864.0
2023-02-08 12:30:00,234.0,234.3,233.83,234.04,13400.0,219.0912,219.3721,218.932,219.1286,13400.0
2023-02-08 12:40:00,234.03,234.25,233.83,234.24,17322.0,219.1193,219.3253,218.932,219.3159,17322.0
2023-02-08 12:50:00,234.24,234.88,234.22,234.79,9543.0,219.3159,219.9151,219.2972,219.8308,9543.0
2023-02-08 13:00:00,234.8,235.42,234.68,235.26,5554.0,219.8402,220.4207,219.7279,220.2709,5554.0
2023-02-08 13:10:00,235.26,235.5,235.19,235.35,3600.0,220.2709,220.4956,220.2054,220.3552,3600.0
2023-02-08 13:20:00,235.28,235.36,235.06,235.14,3909.0,220.2896,220.3645,220.0836,220.1585,3909.0
2023-02-08 13:30:00,235.05,235.24,234.99,235.09,10256.0,220.0743,220.2522,220.0181,220.1117,10256.0
2023-02-08 13:40:00,235.03,235.09,234.85,234.97,9598.0,220.0556,220.1117,219.887,219.9994,9598.0
2023-02-08 13:50:00,235.04,235.04,234.65,234.72,10229.0,220.0649,220.0649,219.6998,219.7653,10229.0
2023-02-08 14:00:00,234.69,234.79,234.37,234.46,10946.0,219.7372,219.8308,219.4376,219.5219,10946.0
2023-02-08 14:10:00,234.45,234.88,234.45,234.82,11034.0,219.5125,219.9151,219.5125,219.8589,11034.0
2023-02-08 14:20:00,234.79,234.79,234.44,234.54,13221.0,219.8308,219.8308,219.5031,219.5968,13221.0
2023-02-08 14:30:00,234.49,234.85,234.46,234.74,12695.0,219.55,219.887,219.5219,219.784,12695.0
2023-02-08 14:40:00,234.78,234.87,234.38,234.6,9524.0,219.8215,219.9057,219.447,219.653,9524.0
2023-02-08 14:50:00,234.51,234.87,234.51,234.8,14291.0,219.5687,219.9057,219.5687,219.8402,14291.0
2023-02-08 15:00:00,234.81,235.02,234.56,234.99,19427.0,219.8496,220.0462,219.6155,220.0181,19427.0
2023-02-08 15:10:00,235.07,235.12,234.64,234.77,12579.0,220.093,220.1398,219.6904,219.8121,12579.0
2023-02-08 15:20:00,234.78,235.08,234.74,234.86,11437.0,219.8215,220.1024,219.784,219.8964,11437.0
2023-02-08 15:30:00,234.81,235.23,234.72,235.23,12607.0,219.8496,220.2428,219.7653,220.2428,12607.0
2023-02-08 15:40:00,235.19,235.32,234.71,234.79,22148.0,220.2054,220.3271,219.7559,219.8308,22148.0
2023-02-08 15:50:00,234.71,234.85,234.4,234.84,101260.0,219.7559,219.887,219.4657,219.8777,101260.0
2023-02-09 09:30:00,234.83,236.01,234.72,235.66,18491.0,219.8683,220.9731,219.7653,220.6454,18491.0
2023-02-09 09:40:00,235.64,235.68,233.78,235.33,51624.0,220.6267,220.6641,218.8852,220.3364,51624.0
2023-02-09 09:50:00,235.58,236.0,235.32,235.65,11686.0,220.5705,220.9638,220.3271,220.6361,11686.0
2023-02-09 10:00:00,235.52,235.99,235.24,235.27,16393.0,220.5143,220.9544,220.2522,220.2803,16393.0
2023-02-09 10:10:00,235.3,235.3,234.64,234.66,11667.0,220.3084,220.3084,219.6904,219.7091,11667.0
2023-02-09 10:20:00,234.68,235.52,234.67,235.38,10900.0,219.7279,220.5143,219.7185,220.3833,10900.0
2023-02-09 10:30:00,235.4,235.52,234.6,234.76,8339.0,220.402,220.5143,219.653,219.8028,8339.0
2023-02-09 10:40:00,234.72,234.92,234.46,234.75,6447.0,219.7653,219.9526,219.5219,219.7934,6447.0
2023-02-09 10:50:00,234.97,235.17,234.59,234.7,11444.0,219.9994,220.1866,219.6436,219.7466,11444.0
2023-02-09 11:00:00,234.78,235.01,234.4,234.88,6667.0,219.8215,220.0368,219.4657,219.9151,6667.0
2023-02-09 11:10:00,234.54,234.62,234.07,234.38,6652.0,219.5968,219.6717,219.1567,219.447,6652.0
2023-02-09 11:20:00,234.38,234.38,233.92,234.26,6969.0,219.447,219.447,219.0163,219.3346,6969.0
2023-02-09 11:30:00,234.28,234.37,234.0,234.0,4993.0,219.3533,219.4376,219.0912,219.0912,4993.0
2023-02-09 11:40:00,234.02,234.03,233.81,233.9,5008.0,219.1099,219.1193,218.9133,218.9976,5008.0
2023-02-09 11:50:00,234.0,234.13,233.87,233.98,12792.0,219.0912,219.2129,218.9695,219.0725,12792.0
2023-02-09 12:00:00,233.99,234.3,233.76,233.92,7784.0,219.0818,219.3721,218.8665,219.0163,7784.0
2023-02-09 12:10:00,233.88,234.08,233.73,233.96,4182.0,218.9788,219.1661,218.8384,219.0537,4182.0
2023-02-09 12:20:00,233.98,233.98,233.61,233.61,5822.0,219.0725,219.0725,218.726,218.726,5822.0
2023-02-09 12:30:00,233.69,233.69,233.28,233.51,6450.0,218.8009,218.8009,218.4171,218.6324,6450.0
2023-02-09 12:40:00,233.46,233.73,233.46,233.56,5922.0,218.5856,218.8384,218.5856,218.6792,5922.0
2023-02-09 12:50:00,233.67,233.79,233.46,233.56,3925.0,218.7822,218.8946,218.5856,218.6792,3925.0
2023-02-09 13:00:00,233.59,233.76,233.5,233.68,3089.0,218.7073,218.8665,218.623,218.7916,3089.0
2023-02-09 13:10:00,233.54,234.09,233.54,234.04,4048.0,218.6605,219.1754,218.6605,219.1286,4048.0
2023-02-09 13:20:00,234.04,234.14,233.86,233.91,2803.0,219.1286,219.2223,218.9601,219.0069,2803.0
2023-02-09 13:30:00,233.96,234.28,233.91,233.98,7573.0,219.0537,219.3533,219.0069,219.0725,7573.0
2023-02-09 13:40:00,233.91,234.41,233.8,234.41,6358.0,219.0069,219.4751,218.9039,219.4751,6358.0
2023-02-09 13:50:00,234.42,234.48,234.22,234.34,5012.0,219.4844,219.5406,219.2972,219.4095,5012.0
2023-02-09 14:00:00,234.32,234.71,234.23,234.71,7305.0,219.3908,219.7559,219.3065,219.7559,7305.0
2023-02-09 14:10:00,234.66,234.76,234.53,234.69,13372.0,219.7091,219.8028,219.5874,219.7372,13372.0
2023-02-09 14:20:00,234.72,235.0,234.65,235.0,7931.0,219.7653,220.0275,219.6998,220.0275,7931.0
2023-02-09 14:30:00,235.03,235.48,235.03,235.48,7538.0,220.0556,220.4769,220.0556,220.4769,7538.0
2023-02-09 14:40:00,235.42,235.7,235.32,235.7,9106.0,220.4207,220.6829,220.3271,220.6829,9106.0
2023-02-09 14:50:00,235.63,235.98,235.49,235.97,8675.0,220.6173,220.945,220.4862,220.9357,8675.0
2023-02-09 15:00:00,235.98,235.99,235.58,235.61,10401.0,220.945,220.9544,220.5705,220.5986,10401.0
2023-02-09 15:10:00,235.6,236.06,235.43,235.91,14983.0,220.5892,221.0199,220.4301,220.8795,14983.0
2023-02-09 15:20:00,235.87,235.97,235.45,235.65,13691.0,220.842,220.9357,220.4488,220.6361,13691.0
2023-02-09 15:30:00,235.59,235.71,235.11,235.57,23550.0,220.5799,220.6922,220.1305,220.5612,23550.0
2023-02-09 15:40:00,235.59,235.81,235.28,235.5,39930.0,220.5799,220.7859,220.2896,220.4956,39930.0
2023-02-09 15:50:00,235.48,235.91,235.08,235.14,110952.0,220.4769,220.8795,220.1024,220.1585,110952.0
2023-02-10 09:30:00,235.94,236.62,235.12,236.12,20223.0,220.9076,221.5443,220.1398,221.0761,20223.0
2023-02-10 09:40:00,236.18,237.0,236.17,236.89,12634.0,221.1323,221.9,221.1229,221.797,12634.0
2023-02-10 09:50:00,236.98,238.0,236.97,237.4,28809.0,221.8813,222.8363,221.872,222.2746,28809.0
2023-02-10 10:00:00,237.61,237.95,237.19,237.66,15111.0,222.4712,222.7895,222.0779,222.518,15111.0
2023-02-10 10:10:00,237.67,237.93,237.48,237.75,16566.0,222.5274,222.7708,222.3495,222.6023,16566.0
2023-02-10 10:20:00,237.61,237.9,237.3,237.89,8407.0,222.4712,222.7427,222.1809,222.7333,8407.0
2023-02-10 10:30:00,237.82,237.96,237.63,237.63,7404.0,222.6678,222.7989,222.4899,222.4899,7404.0
2023-02-10 10:40:00,237.53,238.35,237.44,238.35,14763.0,222.3963,223.164,222.312,223.164,14763.0
2023-02-10 10:50:00,238.29,238.32,237.89,238.19,21538.0,223.1079,223.1359,222.7333,223.0142,21538.0
2023-02-10 11:00:00,238.19,238.19,237.65,238.1,10946.0,223.0142,223.0142,222.5086,222.93,10946.0
2023-02-10 11:10:00,238.1,238.32,237.72,237.84,3343.0,222.93,223.1359,222.5742,222.6865,3343.0
2023-02-10 11:20:00,237.84,238.13,237.82,238.1,6942.0,222.6865,222.958,222.6678,222.93,6942.0
2023-02-10 11:30:00,238.14,238.62,238.0,238.4,10800.0,222.9674,223.4168,222.8363,223.2108,10800.0
2023-02-10 11:40:00,238.4,238.45,238.08,238.12,11208.0,223.2108,223.2577,222.9112,222.9487,11208.0
2023-02-10 11:50:00,238.16,238.55,238.16,238.27,6086.0,222.9861,223.3513,222.9861,223.0891,6086.0
2023-02-10 12:00:00,238.26,238.55,238.12,238.55,8017.0,223.0798,223.3513,222.9487,223.3513,8017.0
2023-02-10 12:10:00,238.51,238.59,238.08,238.45,14247.0,223.3138,223.3887,222.9112,223.2577,14247.0
2023-02-10 12:20:00,238.49,238.64,238.38,238.47,7270.0,223.2951,223.4356,223.1921,223.2764,7270.0
2023-02-10 12:30:00,238.43,238.99,238.36,238.46,12705.0,223.2389,223.7633,223.1734,223.267,12705.0
2023-02-10 12:40:00,238.45,238.55,238.24,238.41,7995.0,223.2577,223.3513,223.061,223.2202,7995.0
2023-02-10 12:50:00,238.41,238.79,238.28,238.65,11736.0,223.2202,223.576,223.0985,223.4449,11736.0
2023-02-10 13:00:00,238.59,238.6,238.33,238.58,2801.0,223.3887,223.3981,223.1453,223.3794,2801.0
2023-02-10 13:10:00,238.58,238.85,238.51,238.8,6992.0,223.3794,223.6322,223.3138,223.5854,6992.0
2023-02-10 13:20:00,238.77,238.85,238.58,238.81,9413.0,223.5573,223.6322,223.3794,223.5947,9413.0
2023-02-10 13:30:00,238.69,238.97,238.47,238.97,6217.0,223.4824,223.7445,223.2764,223.7445,6217.0
2023-02-10 13:40:00,238.99,239.2,238.94,239.02,8598.0,223.7633,223.9599,223.7164,223.7913,8598.0
2023-02-10 13:50:00,239.04,239.12,238.84,239.03,9569.0,223.8101,223.885,223.6228,223.8007,9569.0
2023-02-10 14:00:00,238.97,239.19,238.7,239.13,11487.0,223.7445,223.9505,223.4917,223.8943,11487.0
2023-02-10 14:10:00,239.1,239.15,238.86,238.98,5126.0,223.8662,223.9131,223.6415,223.7539,5126.0
2023-02-10 14:20:00,239.06,239.19,238.91,239.08,4974.0,223.8288,223.9505,223.6883,223.8475,4974.0
2023-02-10 14:30:00,239.06,239.46,239.0,239.38,8295.0,223.8288,224.2033,223.7726,224.1284,8295.0
2023-02-10 14:40:00,239.32,239.53,239.05,239.48,8534.0,224.0722,224.2688,223.8194,224.222,8534.0
2023-02-10 14:50:00,239.44,239.68,239.42,239.55,11374.0,224.1846,224.4093,224.1659,224.2876,11374.0
2023-02-10 15:00:00,239.55,239.68,239.34,239.34,9504.0,224.2876,224.4093,224.091,224.091,9504.0
2023-02-10 15:10:00,239.27,239.38,238.79,238.93,15814.0,224.0254,224.1284,223.576,223.7071,15814.0
2023-02-10 15:20:00,238.97,239.14,238.7,238.83,18324.0,223.7445,223.9037,223.4917,223.6134,18324.0
2023-02-10 15:30:00,238.83,239.34,238.8,239.14,19427.0,223.6134,224.091,223.5854,223.9037,19427.0
2023-02-10 15:40:00,239.1,239.38,239.05,239.17,30527.0,223.8662,224.1284,223.8194,223.9318,30527.0
2023-02-10 15:50:00,239.04,239.65,239.03,239.1,81569.0,223.8101,224.3812,223.8007,223.8662,81569.0
2023-02-13 09:30:00,239.3,240.0,239.3,239.97,13962.0,224.0535,224.7089,224.0535,224.6808,13962.0
2023-02-13 09:40:00,240.08,240.08,238.77,239.12,6855.0,224.7838,224.7838,223.5573,223.885,6855.0
2023-02-13 09:50:00,239.3,239.42,238.98,239.18,7445.0,224.0535,224.1659,223.7539,223.9411,7445.0
2023-02-13 10:00:00,239.09,239.73,238.83,239.73,6919.0,223.8569,224.4561,223.6134,224.4561,6919.0
2023-02-13 10:10:00,239.77,240.02,239.61,239.81,5012.0,224.4936,224.7276,224.3438,224.531,5012.0
2023-02-13 10:20:00,239.81,239.87,239.51,239.77,13556.0,224.531,224.5872,224.2501,224.4936,13556.0
2023-02-13 10:30:00,239.84,240.0,239.59,239.9,32327.0,224.5591,224.7089,224.325,224.6153,32327.0
2023-02-13 10:40:00,239.89,239.93,239.45,239.76,21877.0,224.6059,224.6434,224.1939,224.4842,21877.0
2023-02-13 10:50:00,239.76,240.03,239.68,239.82,26982.0,224.4842,224.737,224.4093,224.5404,26982.0
2023-02-13 11:00:00,239.82,239.9,239.52,239.65,23508.0,224.5404,224.6153,224.2595,224.3812,23508.0
2023-02-13 11:10:00,239.7,239.9,239.41,239.44,8424.0,224.428,224.6153,224.1565,224.1846,8424.0
2023-02-13 11:20:00,239.45,239.76,239.45,239.76,10450.0,224.1939,224.4842,224.1939,224.4842,10450.0
2023-02-13 11:30:00,239.77,239.8,239.46,239.59,8243.0,224.4936,224.5216,224.2033,224.325,8243.0
2023-02-13 11:40:00,239.59,239.9,239.54,239.57,9039.0,224.325,224.6153,224.2782,224.3063,9039.0
2023-02-13 11:50:00,239.56,239.77,239.42,239.56,22272.0,224.2969,224.4936,224.1659,224.2969,22272.0
2023-02-13 12:00:00,239.49,239.67,239.22,239.56,8891.0,224.2314,224.3999,223.9786,224.2969,8891.0
2023-02-13 12:10:00,239.61,239.67,239.45,239.55,1938.0,224.3438,224.3999,224.1939,224.2876,1938.0
2023-02-13 12:20:00,239.56,239.58,239.34,239.45,4975.0,224.2969,224.3157,224.091,224.1939,4975.0
2023-02-13 12:30:00,239.49,239.63,239.2,239.41,8266.0,224.2314,224.3625,223.9599,224.1565,8266.0
2023-02-13 12:40:00,239.37,240.02,239.35,239.87,15826.0,224.119,224.7276,224.1003,224.5872,15826.0
2023-02-13 12:50:00,239.93,240.17,239.81,240.05,2949.0,224.6434,224.8681,224.531,224.7557,2949.0
2023-02-13 13:00:00,240.05,240.05,239.67,239.67,1837.0,224.7557,224.7557,224.3999,224.3999,1837.0
2023-02-13 13:10:00,239.79,240.06,239.77,240.06,5201.0,224.5123,224.7651,224.4936,224.7651,5201.0
2023-02-13 13:20:00,239.97,239.97,239.81,239.91,4200.0,224.6808,224.6808,224.531,224.6246,4200.0
2023-02-13 13:30:00,240.06,240.2,239.98,240.09,4062.0,224.7651,224.8962,224.6902,224.7932,4062.0
2023-02-13 13:40:00,240.15,240.41,240.07,240.38,4475.0,224.8493,225.0928,224.7744,225.0647,4475.0
2023-02-13 13:50:00,240.28,240.44,240.2,240.38,5273.0,224.9711,225.1209,224.8962,225.0647,5273.0
2023-02-13 14:00:00,240.43,240.44,240.14,240.25,9819.0,225.1115,225.1209,224.84,224.943,9819.0
2023-02-13 14:10:00,240.24,240.26,239.76,240.02,19466.0,224.9336,224.9523,224.4842,224.7276,19466.0
2023-02-13 14:20:00,240.06,240.2,239.67,239.87,13232.0,224.7651,224.8962,224.3999,224.5872,13232.0
2023-02-13 14:30:00,239.91,240.06,239.7,239.86,13217.0,224.6246,224.7651,224.428,224.5778,13217.0
2023-02-13 14:40:00,239.84,239.96,239.75,239.89,7193.0,224.5591,224.6715,224.4748,224.6059,7193.0
2023-02-13 14:50:00,239.87,239.92,239.57,239.73,6625.0,224.5872,224.634,224.3063,224.4561,6625.0
2023-02-13 15:00:00,239.69,239.85,239.46,239.69,6287.0,224.4187,224.5685,224.2033,224.4187,6287.0
2023-02-13 15:10:00,239.76,239.84,239.4,239.55,5854.0,224.4842,224.5591,224.1471,224.2876,5854.0
2023-02-13 15:20:00,239.64,239.77,239.59,239.75,5661.0,224.3718,224.4936,224.325,224.4748,5661.0
2023-02-13 15:30:00,239.75,239.91,239.54,239.91,13418.0,224.4748,224.6246,224.2782,224.6246,13418.0
2023-02-13 15:40:00,239.93,240.01,239.72,239.96,30949.0,224.6434,224.7183,224.4467,224.6715,30949.0
2023-02-13 15:50:00,239.97,240.14,239.64,240.02,107293.0,224.6808,224.84,224.3718,224.7276,107293.0
2023-02-14 09:30:00,240.5,241.0,239.69,240.12,20377.0,225.177,225.6452,224.4187,224.8213,20377.0
2023-02-14 09:40:00,240.13,240.51,239.86,239.95,9660.0,224.8306,225.1864,224.5778,224.6621,9660.0
2023-02-14 09:50:00,240.21,240.76,240.21,240.38,7959.0,224.9055,225.4205,224.9055,225.0647,7959.0
2023-02-14 10:00:00,240.39,241.13,240.24,241.1,13606.0,225.0741,225.7669,224.9336,225.7388,13606.0
2023-02-14 10:10:00,241.2,241.88,241.2,241.45,7203.0,225.8324,226.4691,225.8324,226.0665,7203.0
2023-02-14 10:20:00,241.43,241.77,241.29,241.52,12353.0,226.0478,226.3661,225.9167,226.1321,12353.0
2023-02-14 10:30:00,241.53,241.72,241.35,241.35,15205.0,226.1414,226.3193,225.9729,225.9729,15205.0
2023-02-14 10:40:00,241.34,241.38,240.84,241.22,6221.0,225.9635,226.001,225.4954,225.8512,6221.0
2023-02-14 10:50:00,241.19,241.19,240.43,240.43,8200.0,225.8231,225.8231,225.1115,225.1115,8200.0
2023-02-14 11:00:00,240.51,240.72,240.46,240.66,4210.0,225.1864,225.383,225.1396,225.3269,4210.0
2023-02-14 11:10:00,240.59,240.86,240.42,240.66,10943.0,225.2613,225.5141,225.1021,225.3269,10943.0
2023-02-14 11:20:00,240.66,240.92,240.4,240.54,13061.0,225.3269,225.5703,225.0834,225.2145,13061.0
2023-02-14 11:30:00,240.42,240.48,239.51,239.73,10277.0,225.1021,225.1583,224.2501,224.4561,10277.0
2023-02-14 11:40:00,239.67,240.11,239.67,240.02,9418.0,224.3999,224.8119,224.3999,224.7276,9418.0
2023-02-14 11:50:00,240.02,240.02,239.22,239.5,6949.0,224.7276,224.7276,223.9786,224.2408,6949.0
2023-02-14 12:00:00,239.43,239.63,239.37,239.58,5804.0,224.1752,224.3625,224.119,224.3157,5804.0
2023-02-14 12:10:00,239.53,240.23,239.53,240.23,7574.0,224.2688,224.9242,224.2688,224.9242,7574.0
2023-02-14 12:20:00,240.24,240.41,239.88,239.99,7522.0,224.9336,225.0928,224.5965,224.6995,7522.0
2023-02-14 12:30:00,239.93,240.33,239.89,239.91,6562.0,224.6434,225.0179,224.6059,224.6246,6562.0
2023-02-14 12:40:00,239.99,240.42,239.95,240.35,8852.0,224.6995,225.1021,224.6621,225.0366,8852.0
2023-02-14 12:50:00,240.25,240.48,240.06,240.43,8484.0,224.943,225.1583,224.7651,225.1115,8484.0
2023-02-14 13:00:00,240.3,240.92,240.3,240.63,9174.0,224.9898,225.5703,224.9898,225.2988,9174.0
2023-02-14 13:10:00,240.66,241.2,240.59,241.05,9259.0,225.3269,225.8324,225.2613,225.692,9259.0
2023-02-14 13:20:00,241.03,241.03,240.63,240.68,5634.0,225.6733,225.6733,225.2988,225.3456,5634.0
2023-02-14 13:30:00,240.68,240.73,240.44,240.52,6889.0,225.3456,225.3924,225.1209,225.1958,6889.0
2023-02-14 13:40:00,240.48,240.52,240.19,240.22,7303.0,225.1583,225.1958,224.8868,224.9149,7303.0
2023-02-14 13:50:00,240.21,240.53,240.21,240.35,6471.0,224.9055,225.2051,224.9055,225.0366,6471.0
2023-02-14 14:00:00,240.35,240.51,239.81,240.0,7954.0,225.0366,225.1864,224.531,224.7089,7954.0
2023-02-14 14:10:00,240.01,240.19,239.94,240.1,7227.0,224.7183,224.8868,224.6527,224.8025,7227.0
2023-02-14 14:20:00,240.1,240.18,239.88,240.11,5530.0,224.8025,224.8774,224.5965,224.8119,5530.0
2023-02-14 14:30:00,240.04,240.56,239.99,240.48,6879.0,224.7464,225.2332,224.6995,225.1583,6879.0
2023-02-14 14:40:00,240.37,240.59,240.34,240.42,7756.0,225.0553,225.2613,225.0272,225.1021,7756.0
2023-02-14 14:50:00,240.45,240.53,240.23,240.33,7743.0,225.1302,225.2051,224.9242,225.0179,7743.0
2023-02-14 15:00:00,240.33,240.49,240.05,240.22,11196.0,225.0179,225.1677,224.7557,224.9149,11196.0
2023-02-14 15:10:00,240.14,240.19,239.88,239.96,10647.0,224.84,224.8868,224.5965,224.6715,10647.0
2023-02-14 15:20:00,239.98,240.05,239.64,239.64,13367.0,224.6902,224.7557,224.3718,224.3718,13367.0
2023-02-14 15:30:00,239.63,239.77,239.17,239.35,14911.0,224.3625,224.4936,223.9318,224.1003,14911.0
2023-02-14 15:40:00,239.32,239.51,239.31,239.48,17577.0,224.0722,224.2501,224.0629,224.222,17577.0
2023-02-14 15:50:00,239.47,239.64,238.76,238.87,69307.0,224.2127,224.3718,223.5479,223.6509,69307.0
2023-02-15 09:30:00,238.8,238.85,237.93,238.39,16847.0,223.5854,223.6322,222.7708,223.2015,16847.0
2023-02-15 09:40:00,238.38,238.67,237.78,237.78,8004.0,223.1921,223.4636,222.6303,222.6303,8004.0
2023-02-15 09:50:00,237.93,238.22,237.52,237.68,7634.0,222.7708,223.0423,222.3869,222.5367,7634.0
2023-02-15 10:00:00,237.41,237.76,237.39,237.39,6637.0,222.2839,222.6116,222.2652,222.2652,6637.0
2023-02-15 10:10:00,237.46,237.65,236.97,237.45,12919.0,222.3307,222.5086,221.872,222.3214,12919.0
2023-02-15 10:20:00,237.59,237.78,237.29,237.78,6835.0,222.4525,222.6303,222.1716,222.6303,6835.0
2023-02-15 10:30:00,237.8,238.08,237.64,237.73,3595.0,222.6491,222.9112,222.4993,222.5835,3595.0
2023-02-15 10:40:00,237.72,237.72,237.14,237.14,7123.0,222.5742,222.5742,222.0311,222.0311,7123.0
2023-02-15 10:50:00,237.08,237.39,236.99,237.03,5193.0,221.9749,222.2652,221.8907,221.9281,5193.0
2023-02-15 11:00:00,237.09,237.54,237.07,237.48,5513.0,221.9843,222.4056,221.9656,222.3495,5513.0
2023-02-15 11:10:00,237.53,237.88,237.48,237.69,4612.0,222.3963,222.724,222.3495,222.5461,4612.0
2023-02-15 11:20:00,237.79,238.15,237.7,238.06,6810.0,222.6397,222.9768,222.5554,222.8925,6810.0
2023-02-15 11:30:00,237.98,238.02,237.63,237.63,5442.0,222.8176,222.8551,222.4899,222.4899,5442.0
2023-02-15 11:40:00,237.63,237.93,237.44,237.93,5528.0,222.4899,222.7708,222.312,222.7708,5528.0
2023-02-15 11:50:00,237.95,238.23,237.85,238.02,5865.0,222.7895,223.0517,222.6959,222.8551,5865.0
2023-02-15 12:00:00,238.04,238.04,237.68,237.78,4680.0,222.8738,222.8738,222.5367,222.6303,4680.0
2023-02-15 12:10:00,237.82,237.82,237.42,237.49,3562.0,222.6678,222.6678,222.2933,222.3588,3562.0
2023-02-15 12:20:00,237.48,237.5,237.28,237.35,11438.0,222.3495,222.3682,222.1622,222.2277,11438.0
2023-02-15 12:30:00,237.24,237.36,236.71,236.77,11532.0,222.1248,222.2371,221.6285,221.6847,11532.0
2023-02-15 12:40:00,236.69,237.08,236.53,237.08,8165.0,221.6098,221.9749,221.46,221.9749,8165.0
2023-02-15 12:50:00,236.99,237.28,236.95,237.23,4623.0,221.8907,222.1622,221.8532,222.1154,4623.0
2023-02-15 13:00:00,237.29,237.34,236.94,237.0,3590.0,222.1716,222.2184,221.8439,221.9,3590.0
2023-02-15 13:10:00,237.11,237.22,236.94,237.22,5135.0,222.003,222.106,221.8439,222.106,5135.0
2023-02-15 13:20:00,237.22,237.46,237.21,237.36,2958.0,222.106,222.3307,222.0967,222.2371,2958.0
2023-02-15 13:30:00,237.28,237.3,237.08,237.3,4988.0,222.1622,222.1809,221.9749,222.1809,4988.0
2023-02-15 13:40:00,237.34,237.49,237.34,237.36,2803.0,222.2184,222.3588,222.2184,222.2371,2803.0
2023-02-15 13:50:00,237.22,237.3,237.14,237.18,2445.0,222.106,222.1809,222.0311,222.0686,2445.0
2023-02-15 14:00:00,237.19,237.3,236.79,236.88,10937.0,222.0779,222.1809,221.7034,221.7877,10937.0
2023-02-15 14:10:00,236.82,237.05,236.67,236.69,5640.0,221.7315,221.9469,221.5911,221.6098,5640.0
2023-02-15 14:20:00,236.69,236.81,236.23,236.51,11342.0,221.6098,221.7221,221.1791,221.4413,11342.0
2023-02-15 14:30:00,236.5,236.55,236.3,236.44,10451.0,221.4319,221.4787,221.2446,221.3757,10451.0
2023-02-15 14:40:00,236.46,236.74,236.46,236.62,8768.0,221.3944,221.6566,221.3944,221.5443,8768.0
2023-02-15 14:50:00,236.6,236.61,236.29,236.47,13559.0,221.5255,221.5349,221.2353,221.4038,13559.0
2023-02-15 15:00:00,236.52,237.44,236.43,237.43,20355.0,221.4506,222.312,221.3664,222.3026,20355.0
2023-02-15 15:10:00,237.43,237.9,237.28,237.72,19232.0,222.3026,222.7427,222.1622,222.5742,19232.0
2023-02-15 15:20:00,237.76,237.98,237.66,237.84,18424.0,222.6116,222.8176,222.518,222.6865,18424.0
2023-02-15 15:30:00,237.85,238.03,237.64,237.69,24610.0,222.6959,222.8644,222.4993,222.5461,24610.0
2023-02-15 15:40:00,237.67,237.79,237.41,237.65,30405.0,222.5274,222.6397,222.2839,222.5086,30405.0
2023-02-15 15:50:00,237.54,237.73,237.01,237.53,85503.0,222.4056,222.5835,221.9094,222.3963,85503.0
2023-02-16 09:30:00,235.23,236.42,235.23,236.03,18123.0,221.2128,222.3319,221.2128,221.9652,18123.0
2023-02-16 09:40:00,235.59,235.62,234.38,234.45,7125.0,221.5514,221.5796,220.4135,220.4793,7125.0
2023-02-16 09:50:00,234.3,234.43,233.21,233.46,14335.0,220.3383,220.4605,219.3132,219.5483,14335.0
2023-02-16 10:00:00,233.4,233.73,233.26,233.33,18106.0,219.4919,219.8022,219.3602,219.4261,18106.0
2023-02-16 10:10:00,233.45,233.81,233.42,233.6,30782.0,219.5389,219.8775,219.5107,219.68,30782.0
2023-02-16 10:20:00,233.5,233.82,233.5,233.66,12860.0,219.5859,219.8869,219.5859,219.7364,12860.0
2023-02-16 10:30:00,233.56,233.8,233.51,233.69,7993.0,219.6424,219.8681,219.5953,219.7646,7993.0
2023-02-16 10:40:00,233.69,234.08,233.61,233.9,25293.0,219.7646,220.1314,219.6894,219.9621,25293.0
2023-02-16 10:50:00,233.77,233.84,233.41,233.7,10464.0,219.8398,219.9057,219.5013,219.774,10464.0
2023-02-16 11:00:00,233.76,234.2,233.7,234.05,15327.0,219.8304,220.2442,219.774,220.1032,15327.0
2023-02-16 11:10:00,234.05,234.08,233.81,234.08,10489.0,220.1032,220.1314,219.8775,220.1314,10489.0
2023-02-16 11:20:00,233.99,234.33,233.96,234.22,10455.0,220.0467,220.3665,220.0185,220.263,10455.0
2023-02-16 11:30:00,234.25,234.43,234.12,234.19,10064.0,220.2912,220.4605,220.169,220.2348,10064.0
2023-02-16 11:40:00,234.24,234.7,233.98,234.68,11189.0,220.2818,220.7144,220.0373,220.6956,11189.0
2023-02-16 11:50:00,234.69,234.7,234.51,234.53,4413.0,220.705,220.7144,220.5358,220.5546,4413.0
2023-02-16 12:00:00,234.55,234.96,234.55,234.94,6285.0,220.5734,220.9589,220.5734,220.9401,6285.0
2023-02-16 12:10:00,234.92,235.16,234.91,235.06,6529.0,220.9213,221.147,220.9119,221.053,6529.0
2023-02-16 12:20:00,235.03,235.39,235.03,235.21,5460.0,221.0248,221.3633,221.0248,221.194,5460.0
2023-02-16 12:30:00,235.18,235.24,234.93,235.07,8481.0,221.1658,221.2223,220.9307,221.0624,8481.0
2023-02-16 12:40:00,235.06,235.6,235.01,235.59,5390.0,221.053,221.5608,221.006,221.5514,5390.0
2023-02-16 12:50:00,235.57,235.71,235.09,235.58,8042.0,221.5326,221.6642,221.0812,221.542,8042.0
2023-02-16 13:00:00,235.59,235.59,235.12,235.26,15080.0,221.5514,221.5514,221.1094,221.2411,15080.0
2023-02-16 13:10:00,235.3,235.71,235.17,235.41,12205.0,221.2787,221.6642,221.1564,221.3821,12205.0
2023-02-16 13:20:00,235.51,235.72,235.39,235.55,5442.0,221.4762,221.6736,221.3633,221.5138,5442.0
2023-02-16 13:30:00,235.67,235.72,235.31,235.66,10676.0,221.6266,221.6736,221.2881,221.6172,10676.0
2023-02-16 13:40:00,235.69,235.96,235.63,235.77,7375.0,221.6454,221.8993,221.589,221.7207,7375.0
2023-02-16 13:50:00,235.73,235.94,235.71,235.94,5678.0,221.6831,221.8805,221.6642,221.8805,5678.0
2023-02-16 14:00:00,236.0,236.23,235.83,235.83,7997.0,221.937,222.1533,221.7771,221.7771,7997.0
2023-02-16 14:10:00,235.81,236.26,235.76,236.26,8383.0,221.7583,222.1815,221.7113,222.1815,8383.0
2023-02-16 14:20:00,236.23,236.24,235.89,236.07,6803.0,222.1533,222.1627,221.8335,222.0028,6803.0
2023-02-16 14:30:00,236.1,236.12,235.87,235.92,10262.0,222.031,222.0498,221.8147,221.8617,10262.0
2023-02-16 14:40:00,235.92,236.08,235.81,236.01,13672.0,221.8617,222.0122,221.7583,221.9464,13672.0
2023-02-16 14:50:00,235.96,236.08,235.9,236.06,14272.0,221.8993,222.0122,221.8429,221.9934,14272.0
2023-02-16 15:00:00,235.97,236.04,235.63,235.78,10233.0,221.9088,221.9746,221.589,221.7301,10233.0
2023-02-16 15:10:00,235.84,236.0,235.73,235.75,9970.0,221.7865,221.937,221.6831,221.7019,9970.0
2023-02-16 15:20:00,235.71,235.99,235.67,235.89,11345.0,221.6642,221.9276,221.6266,221.8335,11345.0
2023-02-16 15:30:00,235.93,235.94,235.53,235.53,14507.0,221.8711,221.8805,221.495,221.495,14507.0
2023-02-16 15:40:00,235.49,235.54,235.11,235.36,23755.0,221.4574,221.5044,221.1,221.3351,23755.0
2023-02-16 15:50:00,235.33,235.38,234.93,235.22,79154.0,221.3069,221.3539,220.9307,221.2034,79154.0
2023-02-17 09:30:00,235.8,236.7,234.92,236.7,27233.0,221.7489,222.5953,220.9213,222.5953,27233.0
2023-02-17 09:40:00,236.63,236.85,236.49,236.79,6120.0,222.5294,222.7363,222.3978,222.6799,6120.0
2023-02-17 09:50:00,236.63,236.79,235.95,236.14,7101.0,222.5294,222.6799,221.8899,222.0686,7101.0
2023-02-17 10:00:00,236.42,237.65,236.42,237.65,6473.0,222.3319,223.4886,222.3319,223.4886,6473.0
2023-02-17 10:10:00,237.69,237.94,237.58,237.61,13474.0,223.5263,223.7614,223.4228,223.451,13474.0
2023-02-17 10:20:00,237.56,237.79,237.33,237.33,5181.0,223.404,223.6203,223.1877,223.1877,5181.0
2023-02-17 10:30:00,237.31,237.41,237.0,237.0,8284.0,223.1689,223.2629,222.8774,222.8774,8284.0
2023-02-17 10:40:00,237.04,237.14,236.73,236.73,3841.0,222.915,223.009,222.6235,222.6235,3841.0
2023-02-17 10:50:00,236.61,236.66,236.33,236.6,10965.0,222.5106,222.5576,222.2473,222.5012,10965.0
2023-02-17 11:00:00,236.64,236.82,236.53,236.68,6789.0,222.5388,222.7081,222.4354,222.5764,6789.0
2023-02-17 11:10:00,236.63,236.98,236.44,236.92,11344.0,222.5294,222.8586,222.3507,222.8021,11344.0
2023-02-17 11:20:00,236.83,237.05,236.66,236.83,10203.0,222.7175,222.9244,222.5576,222.7175,10203.0
2023-02-17 11:30:00,236.86,236.91,236.41,236.73,17239.0,222.7457,222.7927,222.3225,222.6235,17239.0
2023-02-17 11:40:00,236.83,237.42,236.69,237.38,6565.0,222.7175,223.2723,222.5858,223.2347,6565.0
2023-02-17 11:50:00,237.4,237.51,237.07,237.51,4317.0,223.2535,223.357,222.9432,223.357,4317.0
2023-02-17 12:00:00,237.53,238.08,237.46,237.94,7021.0,223.3758,223.893,223.31,223.7614,7021.0
2023-02-17 12:10:00,237.99,238.3,237.99,238.28,6756.0,223.8084,224.0999,223.8084,224.0811,6756.0
2023-02-17 12:20:00,238.25,238.35,237.99,238.05,6152.0,224.0529,224.1469,223.8084,223.8648,6152.0
2023-02-17 12:30:00,238.01,238.28,238.0,238.08,5001.0,223.8272,224.0811,223.8178,223.893,5001.0
2023-02-17 12:40:00,238.07,238.18,237.98,238.12,4618.0,223.8836,223.9871,223.799,223.9306,4618.0
2023-02-17 12:50:00,238.09,238.09,237.49,237.68,5412.0,223.9024,223.9024,223.3382,223.5169,5412.0
2023-02-17 13:00:00,237.73,237.9,237.57,237.69,12808.0,223.5639,223.7237,223.4134,223.5263,12808.0
2023-02-17 13:10:00,237.78,237.87,237.49,237.52,5536.0,223.6109,223.6955,223.3382,223.3664,5536.0
2023-02-17 13:20:00,237.43,237.84,237.41,237.84,5095.0,223.2818,223.6673,223.2629,223.6673,5095.0
2023-02-17 13:30:00,237.75,238.12,237.68,238.08,9201.0,223.5827,223.9306,223.5169,223.893,9201.0
2023-02-17 13:40:00,238.1,238.59,238.08,238.49,10777.0,223.9118,224.3726,223.893,224.2786,10777.0
2023-02-17 13:50:00,238.49,239.02,238.42,239.02,13600.0,224.2786,224.777,224.2128,224.777,13600.0
2023-02-17 14:00:00,239.02,239.27,238.73,239.27,15063.0,224.777,225.0121,224.5043,225.0121,15063.0
2023-02-17 14:10:00,239.22,239.22,238.94,239.09,12098.0,224.9651,224.9651,224.7018,224.8428,12098.0
2023-02-17 14:20:00,239.09,239.62,238.98,239.4,11688.0,224.8428,225.3413,224.7394,225.1344,11688.0
2023-02-17 14:30:00,239.42,239.83,239.39,239.72,14304.0,225.1532,225.5387,225.125,225.4353,14304.0
2023-02-17 14:40:00,239.71,239.77,239.46,239.77,14047.0,225.4259,225.4823,225.1908,225.4823,14047.0
2023-02-17 14:50:00,239.76,239.96,239.59,239.59,15399.0,225.4729,225.661,225.313,225.313,15399.0
2023-02-17 15:00:00,239.61,239.79,239.48,239.74,14413.0,225.3318,225.5011,225.2096,225.4541,14413.0
2023-02-17 15:10:00,239.78,239.98,239.62,239.64,25838.0,225.4917,225.6798,225.3413,225.3601,25838.0
2023-02-17 15:20:00,239.58,240.11,239.47,239.99,77654.0,225.3036,225.8021,225.2002,225.6892,77654.0
2023-02-17 15:30:00,240.01,240.23,239.86,240.0,35429.0,225.708,225.9149,225.567,225.6986,35429.0
2023-02-17 15:40:00,240.0,240.34,239.61,239.8,95212.0,225.6986,226.0183,225.3318,225.5105,95212.0
2023-02-17 15:50:00,239.86,240.7,239.81,240.69,172260.0,225.567,226.3569,225.5199,226.3475,172260.0
2023-02-21 09:30:00,241.32,241.48,238.69,238.69,37002.0,226.9399,227.0904,224.4667,224.4667,37002.0
2023-02-21 09:40:00,238.52,239.69,238.35,239.39,5949.0,224.3068,225.4071,224.1469,225.125,5949.0
2023-02-21 09:50:00,239.57,240.46,239.45,240.2,10877.0,225.2942,226.1312,225.1814,225.8867,10877.0
2023-02-21 10:00:00,240.19,240.92,239.76,240.0,11978.0,225.8773,226.5638,225.4729,225.6986,11978.0
2023-02-21 10:10:00,240.02,240.22,239.76,239.96,13539.0,225.7174,225.9055,225.4729,225.661,13539.0
2023-02-21 10:20:00,239.95,240.78,239.92,240.68,10610.0,225.6516,226.4321,225.6234,226.3381,10610.0
2023-02-21 10:30:00,240.68,241.4,240.39,240.99,27106.0,226.3381,227.0152,226.0654,226.6296,27106.0
2023-02-21 10:40:00,240.85,241.5,240.64,240.99,14527.0,226.498,227.1092,226.3005,226.6296,14527.0
2023-02-21 10:50:00,240.97,241.45,240.57,240.78,11724.0,226.6108,227.0622,226.2346,226.4321,11724.0
2023-02-21 11:00:00,240.74,240.97,240.6,240.6,13892.0,226.3945,226.6108,226.2629,226.2629,13892.0
2023-02-21 11:10:00,240.72,241.28,240.67,240.88,14655.0,226.3757,226.9023,226.3287,226.5262,14655.0
2023-02-21 11:20:00,240.93,240.93,240.57,240.64,18566.0,226.5732,226.5732,226.2346,226.3005,18566.0
2023-02-21 11:30:00,240.66,241.54,240.66,241.3,15244.0,226.3193,227.1468,226.3193,226.9211,15244.0
2023-02-21 11:40:00,241.3,241.8,241.12,241.78,15732.0,226.9211,227.3913,226.7519,227.3725,15732.0
2023-02-21 11:50:00,241.67,242.31,241.67,242.27,10887.0,227.2691,227.871,227.2691,227.8333,10887.0
2023-02-21 12:00:00,242.21,242.53,242.19,242.26,13113.0,227.7769,228.0778,227.7581,227.8239,13113.0
2023-02-21 12:10:00,242.28,242.34,242.16,242.34,20414.0,227.8427,227.8992,227.7299,227.8992,20414.0
2023-02-21 12:20:00,242.31,242.38,241.68,241.69,12045.0,227.871,227.9368,227.2785,227.2879,12045.0
2023-02-21 12:30:00,241.72,241.89,241.53,241.82,12587.0,227.3161,227.476,227.1374,227.4102,12587.0
2023-02-21 12:40:00,241.91,242.11,241.81,242.09,10379.0,227.4948,227.6829,227.4008,227.6641,10379.0
2023-02-21 12:50:00,242.07,242.56,242.07,242.54,11158.0,227.6453,228.1061,227.6453,228.0873,11158.0
2023-02-21 13:00:00,242.51,242.89,242.38,242.73,8845.0,228.059,228.4164,227.9368,228.2659,8845.0
2023-02-21 13:10:00,242.74,242.84,242.39,242.77,13196.0,228.2753,228.3694,227.9462,228.3035,13196.0
2023-02-21 13:20:00,242.75,242.87,242.43,242.44,10807.0,228.2847,228.3976,227.9838,227.9932,10807.0
2023-02-21 13:30:00,242.42,242.67,242.16,242.16,10810.0,227.9744,228.2095,227.7299,227.7299,10810.0
2023-02-21 13:40:00,242.09,242.4,242.03,242.33,10291.0,227.6641,227.9556,227.6076,227.8898,10291.0
2023-02-21 13:50:00,242.33,242.39,242.11,242.11,19427.0,227.8898,227.9462,227.6829,227.6829,19427.0
2023-02-21 14:00:00,242.11,242.13,241.76,241.87,12435.0,227.6829,227.7017,227.3537,227.4572,12435.0
2023-02-21 14:10:00,241.8,241.82,241.39,241.43,11115.0,227.3913,227.4102,227.0058,227.0434,11115.0
2023-02-21 14:20:00,241.41,242.0,241.4,241.96,10529.0,227.0246,227.5794,227.0152,227.5418,10529.0
2023-02-21 14:30:00,242.08,242.18,241.92,242.18,9550.0,227.6547,227.7487,227.5042,227.7487,9550.0
2023-02-21 14:40:00,242.18,242.63,242.07,242.42,12558.0,227.7487,228.1719,227.6453,227.9744,12558.0
2023-02-21 14:50:00,242.43,242.47,242.17,242.23,11722.0,227.9838,228.0214,227.7393,227.7957,11722.0
2023-02-21 15:00:00,242.24,242.33,242.11,242.13,14786.0,227.8051,227.8898,227.6829,227.7017,14786.0
2023-02-21 15:10:00,242.11,242.12,241.68,241.95,13838.0,227.6829,227.6923,227.2785,227.5324,13838.0
2023-02-21 15:20:00,241.97,242.16,241.83,241.99,19408.0,227.5512,227.7299,227.4196,227.57,19408.0
2023-02-21 15:30:00,241.99,242.26,241.48,241.61,58419.0,227.57,227.8239,227.0904,227.2127,58419.0
2023-02-21 15:40:00,241.62,241.92,241.59,241.63,36573.0,227.2221,227.5042,227.1939,227.2315,36573.0
2023-02-21 15:50:00,241.64,241.91,240.68,240.96,187717.0,227.2409,227.4948,226.3381,226.6014,187717.0
2023-02-22 09:30:00,241.49,241.73,241.11,241.43,11962.0,227.0998,227.3255,226.7425,227.0434,11962.0
2023-02-22 09:40:00,241.4,242.73,241.39,242.73,12770.0,227.0152,228.2659,227.0058,228.2659,12770.0
2023-02-22 09:50:00,242.71,243.39,242.58,243.13,14484.0,228.2471,228.8866,228.1249,228.6421,14484.0
2023-02-22 10:00:00,243.14,243.88,242.89,243.88,20516.0,228.6515,229.3474,228.4164,229.3474,20516.0
2023-02-22 10:10:00,243.87,244.19,243.18,243.52,28579.0,229.338,229.6389,228.6891,229.0089,28579.0
2023-02-22 10:20:00,243.53,244.38,243.49,244.09,16093.0,229.0183,229.8176,228.9806,229.5449,16093.0
2023-02-22 10:30:00,243.92,243.92,242.12,242.25,9074.0,229.385,229.385,227.6923,227.8145,9074.0
2023-02-22 10:40:00,242.15,242.43,241.75,242.15,14568.0,227.7205,227.9838,227.3443,227.7205,14568.0
2023-02-22 10:50:00,242.16,242.39,241.65,241.75,12504.0,227.7299,227.9462,227.2503,227.3443,12504.0
2023-02-22 11:00:00,241.8,241.94,241.55,241.69,8841.0,227.3913,227.523,227.1562,227.2879,8841.0
2023-02-22 11:10:00,241.69,242.0,241.55,241.58,6211.0,227.2879,227.5794,227.1562,227.1845,6211.0
2023-02-22 11:20:00,241.73,241.85,241.64,241.66,3013.0,227.3255,227.4384,227.2409,227.2597,3013.0
2023-02-22 11:30:00,241.59,241.64,241.08,241.11,7739.0,227.1939,227.2409,226.7143,226.7425,7739.0
2023-02-22 11:40:00,241.1,241.67,241.1,241.42,7016.0,226.7331,227.2691,226.7331,227.034,7016.0
2023-02-22 11:50:00,241.49,241.89,241.48,241.73,6395.0,227.0998,227.476,227.0904,227.3255,6395.0
2023-02-22 12:00:00,241.74,241.87,241.59,241.82,4415.0,227.3349,227.4572,227.1939,227.4102,4415.0
2023-02-22 12:10:00,241.77,241.84,241.56,241.67,5713.0,227.3631,227.429,227.1656,227.2691,5713.0
2023-02-22 12:20:00,241.61,241.78,241.49,241.59,5702.0,227.2127,227.3725,227.0998,227.1939,5702.0
2023-02-22 12:30:00,241.6,241.8,241.5,241.8,5606.0,227.2033,227.3913,227.1092,227.3913,5606.0
2023-02-22 12:40:00,241.8,241.8,241.6,241.65,4232.0,227.3913,227.3913,227.2033,227.2503,4232.0
2023-02-22 12:50:00,241.6,241.8,241.51,241.61,5294.0,227.2033,227.3913,227.1186,227.2127,5294.0
2023-02-22 13:00:00,241.63,241.65,241.12,241.23,5663.0,227.2315,227.2503,226.7519,226.8553,5663.0
2023-02-22 13:10:00,241.17,241.55,241.04,241.46,7363.0,226.7989,227.1562,226.6766,227.0716,7363.0
2023-02-22 13:20:00,241.45,241.47,241.19,241.36,5223.0,227.0622,227.081,226.8177,226.9776,5223.0
2023-02-22 13:30:00,241.36,241.48,241.26,241.26,5819.0,226.9776,227.0904,226.8835,226.8835,5819.0
2023-02-22 13:40:00,241.41,241.46,241.14,241.32,10064.0,227.0246,227.0716,226.7707,226.9399,10064.0
2023-02-22 13:50:00,241.33,241.33,241.04,241.16,7322.0,226.9494,226.9494,226.6766,226.7895,7322.0
2023-02-22 14:00:00,241.04,241.34,240.81,240.95,8377.0,226.6766,226.9588,226.4603,226.592,8377.0
2023-02-22 14:10:00,241.05,241.05,240.35,241.02,8823.0,226.686,226.686,226.0278,226.6578,8823.0
2023-02-22 14:20:00,240.96,241.07,240.73,240.81,10350.0,226.6014,226.7048,226.3851,226.4603,10350.0
2023-02-22 14:30:00,240.81,240.83,240.03,240.05,8760.0,226.4603,226.4791,225.7268,225.7456,8760.0
2023-02-22 14:40:00,240.05,240.14,239.58,239.93,9295.0,225.7456,225.8303,225.3036,225.6328,9295.0
2023-02-22 14:50:00,239.89,239.89,239.4,239.66,12934.0,225.5952,225.5952,225.1344,225.3789,12934.0
2023-02-22 15:00:00,239.67,239.82,239.54,239.65,10740.0,225.3883,225.5293,225.266,225.3695,10740.0
2023-02-22 15:10:00,239.7,239.78,239.17,239.32,13812.0,225.4165,225.4917,224.9181,225.0591,13812.0
2023-02-22 15:20:00,239.48,239.94,239.37,239.41,16611.0,225.2096,225.6422,225.1061,225.1438,16611.0
2023-02-22 15:30:00,239.38,239.87,239.34,239.54,17811.0,225.1156,225.5764,225.0779,225.266,17811.0
2023-02-22 15:40:00,239.57,239.93,239.56,239.61,28653.0,225.2942,225.6328,225.2848,225.3318,28653.0
2023-02-22 15:50:00,239.54,240.16,239.53,239.89,88708.0,225.266,225.8491,225.2566,225.5952,88708.0
2023-02-23 09:30:00,239.86,241.43,238.84,241.06,25013.0,225.567,227.0434,224.6077,226.6954,25013.0
2023-02-23 09:40:00,240.9,241.63,240.83,241.14,8046.0,226.545,227.2315,226.4791,226.7707,8046.0
2023-02-23 09:50:00,241.11,241.36,240.66,240.72,12958.0,226.7425,226.9776,226.3193,226.3757,12958.0
2023-02-23 10:00:00,240.74,241.85,240.74,241.85,5818.0,226.3945,227.4384,226.3945,227.4384,5818.0
2023-02-23 10:10:00,241.84,241.84,241.61,241.72,8465.0,227.429,227.429,227.2127,227.3161,8465.0
2023-02-23 10:20:00,241.72,241.72,240.8,240.8,4003.0,227.3161,227.3161,226.4509,226.4509,4003.0
2023-02-23 10:30:00,240.77,241.2,240.59,241.2,4792.0,226.4227,226.8271,226.2534,226.8271,4792.0
2023-02-23 10:40:00,241.08,241.26,240.75,240.78,4949.0,226.7143,226.8835,226.4039,226.4321,4949.0
2023-02-23 10:50:00,240.7,241.11,240.44,240.98,7581.0,226.3569,226.7425,226.1124,226.6202,7581.0
2023-02-23 11:00:00,241.05,241.05,240.48,240.72,11470.0,226.686,226.686,226.15,226.3757,11470.0
2023-02-23 11:10:00,240.77,240.77,240.5,240.6,6539.0,226.4227,226.4227,226.1688,226.2629,6539.0
2023-02-23 11:20:00,240.61,240.61,240.14,240.23,10879.0,226.2723,226.2723,225.8303,225.9149,10879.0
2023-02-23 11:30:00,240.23,240.3,239.98,239.98,6074.0,225.9149,225.9807,225.6798,225.6798,6074.0
2023-02-23 11:40:00,240.0,240.0,239.49,239.67,5482.0,225.6986,225.6986,225.219,225.3883,5482.0
2023-02-23 11:50:00,239.63,239.82,239.27,239.53,5890.0,225.3507,225.5293,225.0121,225.2566,5890.0
2023-02-23 12:00:00,239.44,239.72,239.4,239.58,8003.0,225.172,225.4353,225.1344,225.3036,8003.0
2023-02-23 12:10:00,239.61,239.86,239.46,239.62,7342.0,225.3318,225.567,225.1908,225.3413,7342.0
2023-02-23 12:20:00,239.67,239.67,239.28,239.28,9892.0,225.3883,225.3883,225.0215,225.0215,9892.0
2023-02-23 12:30:00,239.44,239.66,239.26,239.53,6155.0,225.172,225.3789,225.0027,225.2566,6155.0
2023-02-23 12:40:00,239.55,239.67,239.41,239.63,5723.0,225.2754,225.3883,225.1438,225.3507,5723.0
2023-02-23 12:50:00,239.57,239.63,239.33,239.37,6058.0,225.2942,225.3507,225.0685,225.1061,6058.0
2023-02-23 13:00:00,239.39,239.63,239.27,239.41,7139.0,225.125,225.3507,225.0121,225.1438,7139.0
2023-02-23 13:10:00,239.33,239.42,239.2,239.36,7114.0,225.0685,225.1532,224.9463,225.0967,7114.0
2023-02-23 13:20:00,239.36,239.55,239.0,239.26,5744.0,225.0967,225.2754,224.7582,225.0027,5744.0
2023-02-23 13:30:00,239.33,239.33,238.99,239.05,5420.0,225.0685,225.0685,224.7488,224.8052,5420.0
2023-02-23 13:40:00,239.01,239.05,238.57,238.92,7984.0,224.7676,224.8052,224.3538,224.683,7984.0
2023-02-23 13:50:00,238.9,239.0,238.83,238.87,5211.0,224.6642,224.7582,224.5983,224.6359,5211.0
2023-02-23 14:00:00,238.9,239.21,238.8,239.14,7033.0,224.6642,224.9557,224.5701,224.8899,7033.0
2023-02-23 14:10:00,239.08,239.54,238.96,239.5,5819.0,224.8334,225.266,224.7206,225.2284,5819.0
2023-02-23 14:20:00,239.53,239.71,239.53,239.66,3403.0,225.2566,225.4259,225.2566,225.3789,3403.0
2023-02-23 14:30:00,239.59,239.85,239.57,239.79,7232.0,225.313,225.5575,225.2942,225.5011,7232.0
2023-02-23 14:40:00,239.8,240.14,239.72,240.14,9614.0,225.5105,225.8303,225.4353,225.8303,9614.0
2023-02-23 14:50:00,240.14,240.14,239.88,239.97,5488.0,225.8303,225.8303,225.5858,225.6704,5488.0
2023-02-23 15:00:00,239.96,240.21,239.95,239.95,6722.0,225.661,225.8961,225.6516,225.6516,6722.0
2023-02-23 15:10:00,239.96,240.15,239.94,239.95,9755.0,225.661,225.8397,225.6422,225.6516,9755.0
2023-02-23 15:20:00,239.77,239.86,239.59,239.81,10480.0,225.4823,225.567,225.313,225.5199,10480.0
2023-02-23 15:30:00,239.83,240.39,239.83,240.33,14455.0,225.5387,226.0654,225.5387,226.0089,14455.0
2023-02-23 15:40:00,240.28,240.36,239.84,240.04,21065.0,225.9619,226.0372,225.5481,225.7362,21065.0
2023-02-23 15:50:00,240.06,240.53,239.97,240.47,82139.0,225.755,226.197,225.6704,226.1406,82139.0
2023-02-24 09:30:00,239.99,240.0,239.25,239.25,16056.0,225.6892,225.6986,224.9933,224.9933,16056.0
2023-02-24 09:40:00,239.42,239.71,238.47,238.68,7625.0,225.1532,225.4259,224.2598,224.4573,7625.0
2023-02-24 09:50:00,238.57,238.57,237.74,237.98,7754.0,224.3538,224.3538,223.5733,223.799,7754.0
2023-02-24 10:00:00,237.91,238.49,237.85,238.29,3991.0,223.7331,224.2786,223.6767,224.0905,3991.0
2023-02-24 10:10:00,238.57,238.76,238.25,238.6,3733.0,224.3538,224.5325,224.0529,224.382,3733.0
2023-02-24 10:20:00,238.35,238.5,237.71,237.84,2675.0,224.1469,224.288,223.5451,223.6673,2675.0
2023-02-24 10:30:00,237.73,238.69,237.71,238.52,14072.0,223.5639,224.4667,223.5451,224.3068,14072.0
2023-02-24 10:40:00,238.43,238.78,238.42,238.47,5091.0,224.2222,224.5513,224.2128,224.2598,5091.0
2023-02-24 10:50:00,238.37,238.42,237.96,237.97,8350.0,224.1657,224.2128,223.7802,223.7896,8350.0
2023-02-24 11:00:00,238.02,238.63,238.02,238.37,6158.0,223.8366,224.4102,223.8366,224.1657,6158.0
2023-02-24 11:10:00,238.45,238.63,238.27,238.63,4441.0,224.241,224.4102,224.0717,224.4102,4441.0
2023-02-24 11:20:00,238.65,238.76,238.45,238.69,8756.0,224.4291,224.5325,224.241,224.4667,8756.0
2023-02-24 11:30:00,238.69,239.03,238.32,238.32,20128.0,224.4667,224.7864,224.1187,224.1187,20128.0
2023-02-24 11:40:00,238.28,238.71,238.26,238.41,4271.0,224.0811,224.4855,224.0623,224.2034,4271.0
2023-02-24 11:50:00,238.45,238.6,238.4,238.44,7815.0,224.241,224.382,224.194,224.2316,7815.0
2023-02-24 12:00:00,238.39,238.83,238.38,238.68,5339.0,224.1845,224.5983,224.1751,224.4573,5339.0
2023-02-24 12:10:00,238.69,239.31,238.68,239.19,5076.0,224.4667,225.0497,224.4573,224.9369,5076.0
2023-02-24 12:20:00,239.19,239.41,238.91,239.0,3548.0,224.9369,225.1438,224.6736,224.7582,3548.0
2023-02-24 12:30:00,239.08,239.16,238.9,239.11,6233.0,224.8334,224.9087,224.6642,224.8616,6233.0
2023-02-24 12:40:00,239.2,239.27,238.59,238.64,3209.0,224.9463,225.0121,224.3726,224.4196,3209.0
2023-02-24 12:50:00,238.69,238.78,238.52,238.63,5030.0,224.4667,224.5513,224.3068,224.4102,5030.0
2023-02-24 13:00:00,238.63,238.89,238.56,238.8,5524.0,224.4102,224.6548,224.3444,224.5701,5524.0
2023-02-24 13:10:00,238.75,238.87,238.56,238.79,4617.0,224.5231,224.6359,224.3444,224.5607,4617.0
2023-02-24 13:20:00,238.79,239.21,238.79,239.18,10881.0,224.5607,224.9557,224.5607,224.9275,10881.0
2023-02-24 13:30:00,239.09,239.1,238.71,238.82,3653.0,224.8428,224.8522,224.4855,224.5889,3653.0
2023-02-24 13:40:00,238.77,238.93,238.57,238.72,6056.0,224.5419,224.6924,224.3538,224.4949,6056.0
2023-02-24 13:50:00,238.78,239.29,238.78,239.22,4032.0,224.5513,225.0309,224.5513,224.9651,4032.0
2023-02-24 14:00:00,239.24,239.58,239.24,239.34,8705.0,224.9839,225.3036,224.9839,225.0779,8705.0
2023-02-24 14:10:00,239.45,239.69,239.37,239.69,6225.0,225.1814,225.4071,225.1061,225.4071,6225.0
2023-02-24 14:20:00,239.62,239.85,239.54,239.62,7721.0,225.3413,225.5575,225.266,225.3413,7721.0
2023-02-24 14:30:00,239.56,239.59,239.11,239.11,9257.0,225.2848,225.313,224.8616,224.8616,9257.0
2023-02-24 14:40:00,239.17,239.41,238.91,239.41,6548.0,224.9181,225.1438,224.6736,225.1438,6548.0
2023-02-24 14:50:00,239.42,239.66,239.39,239.62,9475.0,225.1532,225.3789,225.125,225.3413,9475.0
2023-02-24 15:00:00,239.67,239.8,239.4,239.4,21645.0,225.3883,225.5105,225.1344,225.1344,21645.0
2023-02-24 15:10:00,239.37,239.56,239.24,239.5,9067.0,225.1061,225.2848,224.9839,225.2284,9067.0
2023-02-24 15:20:00,239.56,239.67,239.41,239.44,14467.0,225.2848,225.3883,225.1438,225.172,14467.0
2023-02-24 15:30:00,239.41,239.48,238.92,239.05,14707.0,225.1438,225.2096,224.683,224.8052,14707.0
2023-02-24 15:40:00,239.0,239.17,238.89,239.05,16362.0,224.7582,224.9181,224.6548,224.8052,16362.0
2023-02-24 15:50:00,239.02,239.1,238.51,239.02,50607.0,224.777,224.8522,224.2974,224.777,50607.0
2023-02-27 09:30:00,239.87,239.87,239.0,239.63,8700.0,225.5764,225.5764,224.7582,225.3507,8700.0
2023-02-27 09:40:00,239.64,240.01,239.43,240.0,4389.0,225.3601,225.708,225.1626,225.6986,4389.0
2023-02-27 09:50:00,240.07,240.23,239.87,240.22,4963.0,225.7644,225.9149,225.5764,225.9055,4963.0
2023-02-27 10:00:00,240.12,240.46,239.96,240.46,3818.0,225.8115,226.1312,225.661,226.1312,3818.0
2023-02-27 10:10:00,240.24,240.51,240.13,240.45,4720.0,225.9243,226.1782,225.8209,226.1218,4720.0
2023-02-27 10:20:00,240.52,240.73,240.45,240.72,3724.0,226.1876,226.3851,226.1218,226.3757,3724.0
2023-02-27 10:30:00,240.74,240.83,240.23,240.29,4364.0,226.3945,226.4791,225.9149,225.9713,4364.0
2023-02-27 10:40:00,240.17,240.19,240.02,240.16,3100.0,225.8585,225.8773,225.7174,225.8491,3100.0
2023-02-27 10:50:00,240.19,240.29,239.83,239.84,5044.0,225.8773,225.9713,225.5387,225.5481,5044.0
2023-02-27 11:00:00,239.89,240.0,239.52,239.67,9893.0,225.5952,225.6986,225.2472,225.3883,9893.0
2023-02-27 11:10:00,239.74,239.94,239.06,239.36,10850.0,225.4541,225.6422,224.8146,225.0967,10850.0
2023-02-27 11:20:00,239.34,239.35,238.89,238.97,5758.0,225.0779,225.0873,224.6548,224.73,5758.0
2023-02-27 11:30:00,239.05,239.34,238.86,239.33,14141.0,224.8052,225.0779,224.6265,225.0685,14141.0
2023-02-27 11:40:00,239.34,239.41,239.14,239.14,5408.0,225.0779,225.1438,224.8899,224.8899,5408.0
2023-02-27 11:50:00,239.16,239.19,238.61,238.61,3923.0,224.9087,224.9369,224.3914,224.3914,3923.0
2023-02-27 12:00:00,238.6,238.77,238.52,238.61,3825.0,224.382,224.5419,224.3068,224.3914,3825.0
2023-02-27 12:10:00,238.64,239.12,238.63,239.03,3878.0,224.4196,224.871,224.4102,224.7864,3878.0
2023-02-27 12:20:00,239.03,239.08,238.8,238.87,6660.0,224.7864,224.8334,224.5701,224.6359,6660.0
2023-02-27 12:30:00,238.86,239.13,238.86,238.93,4487.0,224.6265,224.8805,224.6265,224.6924,4487.0
2023-02-27 12:40:00,238.98,238.98,238.81,238.9,4686.0,224.7394,224.7394,224.5795,224.6642,4686.0
2023-02-27 12:50:00,239.02,239.09,238.89,239.02,4188.0,224.777,224.8428,224.6548,224.777,4188.0
2023-02-27 13:00:00,239.06,239.48,239.06,239.31,6443.0,224.8146,225.2096,224.8146,225.0497,6443.0
2023-02-27 13:10:00,239.39,239.69,239.35,239.62,4696.0,225.125,225.4071,225.0873,225.3413,4696.0
2023-02-27 13:20:00,239.66,239.84,239.6,239.84,4429.0,225.3789,225.5481,225.3224,225.5481,4429.0
2023-02-27 13:30:00,239.87,239.93,239.53,239.67,5742.0,225.5764,225.6328,225.2566,225.3883,5742.0
2023-02-27 13:40:00,239.71,239.78,239.48,239.68,10059.0,225.4259,225.4917,225.2096,225.3977,10059.0
2023-02-27 13:50:00,239.69,240.33,239.68,240.17,9481.0,225.4071,226.0089,225.3977,225.8585,9481.0
2023-02-27 14:00:00,240.24,240.36,240.14,240.24,8128.0,225.9243,226.0372,225.8303,225.9243,8128.0
2023-02-27 14:10:00,240.3,240.56,240.1,240.12,5423.0,225.9807,226.2252,225.7926,225.8115,5423.0
2023-02-27 14:20:00,240.13,240.19,239.9,239.97,4716.0,225.8209,225.8773,225.6046,225.6704,4716.0
2023-02-27 14:30:00,240.01,240.05,239.79,239.79,4263.0,225.708,225.7456,225.5011,225.5011,4263.0
2023-02-27 14:40:00,239.78,239.92,239.55,239.67,3964.0,225.4917,225.6234,225.2754,225.3883,3964.0
2023-02-27 14:50:00,239.59,239.72,239.47,239.54,5829.0,225.313,225.4353,225.2002,225.266,5829.0
2023-02-27 15:00:00,239.52,239.6,239.07,239.11,7709.0,225.2472,225.3224,224.824,224.8616,7709.0
2023-02-27 15:10:00,239.1,239.36,238.88,238.88,6886.0,224.8522,225.0967,224.6453,224.6453,6886.0
2023-02-27 15:20:00,238.87,239.1,238.81,239.02,10059.0,224.6359,224.8522,224.5795,224.777,10059.0
2023-02-27 15:30:00,239.03,239.24,238.95,239.09,13538.0,224.7864,224.9839,224.7112,224.8428,13538.0
2023-02-27 15:40:00,239.11,239.61,239.1,239.37,14306.0,224.8616,225.3318,224.8522,225.1061,14306.0
2023-02-27 15:50:00,239.37,239.42,239.07,239.19,43713.0,225.1061,225.1532,224.824,224.9369,43713.0
2023-02-28 09:30:00,238.56,240.2,237.83,239.06,17875.0,224.3444,225.8867,223.6579,224.8146,17875.0
2023-02-28 09:40:00,239.19,240.07,239.05,239.7,9196.0,224.9369,225.7644,224.8052,225.4165,9196.0
2023-02-28 09:50:00,239.82,240.25,239.68,240.12,10634.0,225.5293,225.9337,225.3977,225.8115,10634.0
2023-02-28 10:00:00,240.01,240.52,239.78,239.78,12541.0,225.708,226.1876,225.4917,225.4917,12541.0
2023-02-28 10:10:00,239.62,239.8,239.11,239.71,10857.0,225.3413,225.5105,224.8616,225.4259,10857.0
2023-02-28 10:20:00,239.77,240.14,239.65,240.12,8165.0,225.4823,225.8303,225.3695,225.8115,8165.0
2023-02-28 10:30:00,240.02,240.23,239.62,239.8,13769.0,225.7174,225.9149,225.3413,225.5105,13769.0
2023-02-28 10:40:00,239.8,240.06,239.44,239.86,6618.0,225.5105,225.755,225.172,225.567,6618.0
2023-02-28 10:50:00,239.95,240.47,239.86,240.35,11457.0,225.6516,226.1406,225.567,226.0278,11457.0
2023-02-28 11:00:00,240.42,241.02,240.42,240.94,10084.0,226.0936,226.6578,226.0936,226.5826,10084.0
2023-02-28 11:10:00,240.89,240.92,240.6,240.81,7686.0,226.5356,226.5638,226.2629,226.4603,7686.0
2023-02-28 11:20:00,240.8,240.99,240.68,240.78,8242.0,226.4509,226.6296,226.3381,226.4321,8242.0
2023-02-28 11:30:00,240.82,240.99,240.2,240.2,4129.0,226.4697,226.6296,225.8867,225.8867,4129.0
2023-02-28 11:40:00,240.22,240.4,240.07,240.18,2681.0,225.9055,226.0748,225.7644,225.8679,2681.0
2023-02-28 11:50:00,240.19,240.19,239.94,240.09,3354.0,225.8773,225.8773,225.6422,225.7832,3354.0
2023-02-28 12:00:00,240.04,240.27,239.96,240.05,5341.0,225.7362,225.9525,225.661,225.7456,5341.0
2023-02-28 12:10:00,240.05,240.25,239.86,240.14,9894.0,225.7456,225.9337,225.567,225.8303,9894.0
2023-02-28 12:20:00,240.23,240.26,239.92,240.15,7293.0,225.9149,225.9431,225.6234,225.8397,7293.0
2023-02-28 12:30:00,240.17,240.3,240.09,240.2,6693.0,225.8585,225.9807,225.7832,225.8867,6693.0
2023-02-28 12:40:00,240.05,240.13,239.94,240.05,4366.0,225.7456,225.8209,225.6422,225.7456,4366.0
2023-02-28 12:50:00,240.05,240.3,240.01,240.16,5167.0,225.7456,225.9807,225.708,225.8491,5167.0
2023-02-28 13:00:00,240.08,240.19,240.01,240.19,2825.0,225.7738,225.8773,225.708,225.8773,2825.0
2023-02-28 13:10:00,240.16,240.36,240.16,240.3,3241.0,225.8491,226.0372,225.8491,225.9807,3241.0
2023-02-28 13:20:00,240.3,240.41,240.26,240.29,4957.0,225.9807,226.0842,225.9431,225.9713,4957.0
2023-02-28 13:30:00,240.34,240.34,240.12,240.21,5598.0,226.0183,226.0183,225.8115,225.8961,5598.0
2023-02-28 13:40:00,240.18,240.26,240.04,240.16,4661.0,225.8679,225.9431,225.7362,225.8491,4661.0
2023-02-28 13:50:00,240.05,240.2,239.84,239.89,5803.0,225.7456,225.8867,225.5481,225.5952,5803.0
2023-02-28 14:00:00,239.93,240.06,239.48,239.59,8127.0,225.6328,225.755,225.2096,225.313,8127.0
2023-02-28 14:10:00,239.6,239.6,239.17,239.25,6030.0,225.3224,225.3224,224.9181,224.9933,6030.0
2023-02-28 14:20:00,239.24,239.53,239.13,239.24,11856.0,224.9839,225.2566,224.8805,224.9839,11856.0
2023-02-28 14:30:00,239.23,239.32,238.77,239.06,14874.0,224.9745,225.0591,224.5419,224.8146,14874.0
2023-02-28 14:40:00,239.01,239.18,238.82,239.11,8175.0,224.7676,224.9275,224.5889,224.8616,8175.0
2023-02-28 14:50:00,239.03,239.06,238.61,238.69,10164.0,224.7864,224.8146,224.3914,224.4667,10164.0
2023-02-28 15:00:00,238.67,238.72,238.38,238.39,9382.0,224.4479,224.4949,224.1751,224.1845,9382.0
2023-02-28 15:10:00,238.4,238.76,238.3,238.36,18179.0,224.194,224.5325,224.0999,224.1563,18179.0
2023-02-28 15:20:00,238.33,238.43,238.12,238.26,13322.0,224.1281,224.2222,223.9306,224.0623,13322.0
2023-02-28 15:30:00,238.3,238.46,238.07,238.28,13899.0,224.0999,224.2504,223.8836,224.0811,13899.0
2023-02-28 15:40:00,238.42,238.8,238.32,238.57,14499.0,224.2128,224.5701,224.1187,224.3538,14499.0
2023-02-28 15:50:00,238.64,239.05,238.3,238.32,74213.0,224.4196,224.8052,224.0999,224.1187,74213.0
2023-03-01 09:30:00,236.32,237.58,236.08,237.58,17027.0,222.2379,223.4228,222.0122,223.4228,17027.0
2023-03-01 09:40:00,237.23,237.7,236.72,237.23,7483.0,223.0937,223.5357,222.6141,223.0937,7483.0
2023-03-01 09:50:00,237.23,237.23,235.79,236.16,5901.0,223.0937,223.0937,221.7395,222.0874,5901.0
2023-03-01 10:00:00,236.19,236.19,235.28,235.57,7317.0,222.1156,222.1156,221.2599,221.5326,7317.0
2023-03-01 10:10:00,235.71,235.74,234.88,235.03,14539.0,221.6642,221.6925,220.8837,221.0248,14539.0
2023-03-01 10:20:00,234.97,235.39,234.82,234.97,5576.0,220.9683,221.3633,220.8273,220.9683,5576.0
2023-03-01 10:30:00,235.09,235.3,234.51,234.51,5510.0,221.0812,221.2787,220.5358,220.5358,5510.0
2023-03-01 10:40:00,234.48,235.54,234.48,235.0,9387.0,220.5075,221.5044,220.5075,220.9966,9387.0
2023-03-01 10:50:00,234.99,235.31,234.74,234.99,13444.0,220.9871,221.2881,220.752,220.9871,13444.0
2023-03-01 11:00:00,234.95,235.07,234.23,234.48,13023.0,220.9495,221.0624,220.2724,220.5075,13023.0
2023-03-01 11:10:00,234.34,234.41,234.01,234.15,5004.0,220.3759,220.4417,220.0655,220.1972,5004.0
2023-03-01 11:20:00,234.11,235.08,234.1,235.0,7234.0,220.1596,221.0718,220.1502,220.9966,7234.0
2023-03-01 11:30:00,235.03,235.74,234.95,235.55,10536.0,221.0248,221.6925,220.9495,221.5138,10536.0
2023-03-01 11:40:00,235.61,236.08,235.55,236.08,7297.0,221.5702,222.0122,221.5138,222.0122,7297.0
2023-03-01 11:50:00,236.05,236.4,235.89,236.31,12603.0,221.984,222.3131,221.8335,222.2285,12603.0
2023-03-01 12:00:00,236.39,236.5,236.08,236.39,9292.0,222.3037,222.4072,222.0122,222.3037,9292.0
2023-03-01 12:10:00,236.41,236.45,235.96,235.96,5297.0,222.3225,222.3601,221.8993,221.8993,5297.0
2023-03-01 12:20:00,235.9,236.11,235.76,235.76,2310.0,221.8429,222.0404,221.7113,221.7113,2310.0
2023-03-01 12:30:00,235.73,235.76,235.63,235.65,2494.0,221.6831,221.7113,221.589,221.6078,2494.0
2023-03-01 12:40:00,235.64,235.69,235.48,235.57,2693.0,221.5984,221.6454,221.448,221.5326,2693.0
2023-03-01 12:50:00,235.59,235.62,235.41,235.51,3312.0,221.5514,221.5796,221.3821,221.4762,3312.0
2023-03-01 13:00:00,235.43,235.43,234.99,235.06,4323.0,221.4009,221.4009,220.9871,221.053,4323.0
2023-03-01 13:10:00,234.98,235.34,234.98,235.34,3241.0,220.9777,221.3163,220.9777,221.3163,3241.0
2023-03-01 13:20:00,235.29,235.41,235.06,235.24,3446.0,221.2693,221.3821,221.053,221.2223,3446.0
2023-03-01 13:30:00,235.31,235.99,235.26,235.76,16365.0,221.2881,221.9276,221.2411,221.7113,16365.0
2023-03-01 13:40:00,235.73,236.24,235.7,236.09,5557.0,221.6831,222.1627,221.6548,222.0216,5557.0
2023-03-01 13:50:00,236.24,236.39,236.2,236.34,3624.0,222.1627,222.3037,222.125,222.2567,3624.0
2023-03-01 14:00:00,236.31,236.31,235.93,236.02,5938.0,222.2285,222.2285,221.8711,221.9558,5938.0
2023-03-01 14:10:00,236.09,236.1,235.8,235.85,8665.0,222.0216,222.031,221.7489,221.7959,8665.0
2023-03-01 14:20:00,235.91,236.39,235.85,236.15,7317.0,221.8523,222.3037,221.7959,222.078,7317.0
2023-03-01 14:30:00,236.13,236.13,235.85,236.03,3140.0,222.0592,222.0592,221.7959,221.9652,3140.0
2023-03-01 14:40:00,236.04,236.07,235.72,235.83,3986.0,221.9746,222.0028,221.6736,221.7771,3986.0
2023-03-01 14:50:00,235.89,236.11,235.82,235.97,4647.0,221.8335,222.0404,221.7677,221.9088,4647.0
2023-03-01 15:00:00,235.97,236.11,235.92,236.04,6446.0,221.9088,222.0404,221.8617,221.9746,6446.0
2023-03-01 15:10:00,236.04,236.44,236.04,236.25,9028.0,221.9746,222.3507,221.9746,222.1721,9028.0
2023-03-01 15:20:00,236.37,236.39,236.07,236.11,7105.0,222.2849,222.3037,222.0028,222.0404,7105.0
2023-03-01 15:30:00,236.08,236.28,235.68,236.21,15058.0,222.0122,222.2003,221.636,222.1345,15058.0
2023-03-01 15:40:00,236.23,236.75,236.23,236.5,22129.0,222.1533,222.6423,222.1533,222.4072,22129.0
2023-03-01 15:50:00,236.4,236.76,236.3,236.68,55492.0,222.3131,222.6517,222.2191,222.5764,55492.0
2023-03-02 09:30:00,236.96,236.96,236.26,236.69,10184.0,222.8398,222.8398,222.1815,222.5858,10184.0
2023-03-02 09:40:00,236.54,237.52,236.44,237.52,12607.0,222.4448,223.3664,222.3507,223.3664,12607.0
2023-03-02 09:50:00,237.59,237.96,237.59,237.67,2625.0,223.4322,223.7802,223.4322,223.5075,2625.0
2023-03-02 10:00:00,237.67,238.65,237.51,238.65,12571.0,223.5075,224.4291,223.357,224.4291,12571.0
2023-03-02 10:10:00,238.63,238.67,238.22,238.57,3945.0,224.4102,224.4479,224.0247,224.3538,3945.0
2023-03-02 10:20:00,238.5,239.0,238.26,238.88,5758.0,224.288,224.7582,224.0623,224.6453,5758.0
2023-03-02 10:30:00,238.86,238.87,238.29,238.29,7451.0,224.6265,224.6359,224.0905,224.0905,7451.0
2023-03-02 10:40:00,238.36,239.06,238.27,238.77,5094.0,224.1563,224.8146,224.0717,224.5419,5094.0
2023-03-02 10:50:00,238.83,239.0,238.79,238.79,3765.0,224.5983,224.7582,224.5607,224.5607,3765.0
2023-03-02 11:00:00,238.79,238.82,238.61,238.62,6106.0,224.5607,224.5889,224.3914,224.4008,6106.0
2023-03-02 11:10:00,238.57,238.76,238.38,238.63,5054.0,224.3538,224.5325,224.1751,224.4102,5054.0
2023-03-02 11:20:00,238.67,238.7,238.49,238.58,2101.0,224.4479,224.4761,224.2786,224.3632,2101.0
2023-03-02 11:30:00,238.61,238.64,238.35,238.46,4831.0,224.3914,224.4196,224.1469,224.2504,4831.0
2023-03-02 11:40:00,238.58,238.62,238.27,238.62,6580.0,224.3632,224.4008,224.0717,224.4008,6580.0
2023-03-02 11:50:00,238.52,238.92,238.52,238.92,4602.0,224.3068,224.683,224.3068,224.683,4602.0
2023-03-02 12:00:00,238.91,239.15,238.9,238.9,3533.0,224.6736,224.8993,224.6642,224.6642,3533.0
2023-03-02 12:10:00,238.84,238.94,238.74,238.76,3623.0,224.6077,224.7018,224.5137,224.5325,3623.0
2023-03-02 12:20:00,238.73,239.0,238.73,238.98,5044.0,224.5043,224.7582,224.5043,224.7394,5044.0
2023-03-02 12:30:00,239.0,239.03,238.72,238.76,4755.0,224.7582,224.7864,224.4949,224.5325,4755.0
2023-03-02 12:40:00,238.78,238.92,238.67,238.82,2523.0,224.5513,224.683,224.4479,224.5889,2523.0
2023-03-02 12:50:00,238.88,238.99,238.76,238.92,3476.0,224.6453,224.7488,224.5325,224.683,3476.0
2023-03-02 13:00:00,238.91,238.91,238.4,238.45,5620.0,224.6736,224.6736,224.194,224.241,5620.0
2023-03-02 13:10:00,238.44,238.58,238.08,238.26,5990.0,224.2316,224.3632,223.893,224.0623,5990.0
2023-03-02 13:20:00,238.25,238.35,238.06,238.34,5424.0,224.0529,224.1469,223.8742,224.1375,5424.0
2023-03-02 13:30:00,238.37,238.88,238.29,238.6,5352.0,224.1657,224.6453,224.0905,224.382,5352.0
2023-03-02 13:40:00,238.6,238.88,238.53,238.7,11180.0,224.382,224.6453,224.3162,224.4761,11180.0
2023-03-02 13:50:00,238.63,238.68,238.51,238.65,4749.0,224.4102,224.4573,224.2974,224.4291,4749.0
2023-03-02 14:00:00,238.62,238.8,238.37,238.49,6311.0,224.4008,224.5701,224.1657,224.2786,6311.0
2023-03-02 14:10:00,238.56,238.64,238.2,238.36,4916.0,224.3444,224.4196,224.0059,224.1563,4916.0
2023-03-02 14:20:00,238.37,238.49,238.13,238.18,5197.0,224.1657,224.2786,223.94,223.9871,5197.0
2023-03-02 14:30:00,238.18,238.24,237.81,238.0,11644.0,223.9871,224.0435,223.6391,223.8178,11644.0
2023-03-02 14:40:00,237.95,238.1,237.9,237.99,4509.0,223.7708,223.9118,223.7237,223.8084,4509.0
2023-03-02 14:50:00,238.06,238.1,237.8,238.07,4917.0,223.8742,223.9118,223.6297,223.8836,4917.0
2023-03-02 15:00:00,238.06,238.2,237.89,238.17,7800.0,223.8742,224.0059,223.7143,223.9777,7800.0
2023-03-02 15:10:00,238.23,238.45,238.17,238.19,8165.0,224.0341,224.241,223.9777,223.9965,8165.0
2023-03-02 15:20:00,238.17,238.53,237.99,238.39,10002.0,223.9777,224.3162,223.8084,224.1845,10002.0
2023-03-02 15:30:00,238.48,238.81,238.27,238.73,12138.0,224.2692,224.5795,224.0717,224.5043,12138.0
2023-03-02 15:40:00,238.72,238.74,238.46,238.56,16951.0,224.4949,224.5137,224.2504,224.3444,16951.0
2023-03-02 15:50:00,238.44,238.58,238.18,238.43,70745.0,224.2316,224.3632,223.9871,224.2222,70745.0
2023-03-03 09:30:00,238.5,238.5,236.82,236.88,12171.0,224.288,224.288,222.7081,222.7645,12171.0
2023-03-03 09:40:00,236.93,237.05,236.57,237.03,3012.0,222.8115,222.9244,222.473,222.9056,3012.0
2023-03-03 09:50:00,237.07,237.11,236.41,236.9,5765.0,222.9432,222.9808,222.3225,222.7833,5765.0
2023-03-03 10:00:00,236.79,236.79,236.31,236.73,4563.0,222.6799,222.6799,222.2285,222.6235,4563.0
2023-03-03 10:10:00,236.93,237.26,236.93,237.16,4076.0,222.8115,223.1219,222.8115,223.0278,4076.0
2023-03-03 10:20:00,237.01,237.27,236.9,237.14,4718.0,222.8868,223.1313,222.7833,223.009,4718.0
2023-03-03 10:30:00,237.12,237.21,236.83,236.94,2438.0,222.9902,223.0749,222.7175,222.821,2438.0
2023-03-03 10:40:00,236.99,237.19,236.94,237.13,3004.0,222.868,223.0561,222.821,222.9996,3004.0
2023-03-03 10:50:00,237.08,237.42,237.07,237.28,2075.0,222.9526,223.2723,222.9432,223.1407,2075.0
2023-03-03 11:00:00,237.29,237.43,237.21,237.43,2527.0,223.1501,223.2818,223.0749,223.2818,2527.0
2023-03-03 11:10:00,237.51,237.71,237.44,237.71,4582.0,223.357,223.5451,223.2912,223.5451,4582.0
2023-03-03 11:20:00,237.63,237.71,237.31,237.33,6663.0,223.4698,223.5451,223.1689,223.1877,6663.0
2023-03-03 11:30:00,237.33,237.48,236.98,237.08,6406.0,223.1877,223.3288,222.8586,222.9526,6406.0
2023-03-03 11:40:00,237.0,237.01,236.69,236.81,4019.0,222.8774,222.8868,222.5858,222.6987,4019.0
2023-03-03 11:50:00,236.81,237.04,236.81,236.94,3520.0,222.6987,222.915,222.6987,222.821,3520.0
2023-03-03 12:00:00,236.97,237.45,236.88,237.41,2844.0,222.8492,223.3006,222.7645,223.2629,2844.0
2023-03-03 12:10:00,237.53,237.91,237.44,237.59,6999.0,223.3758,223.7331,223.2912,223.4322,6999.0
2023-03-03 12:20:00,237.61,237.81,237.5,237.81,4137.0,223.451,223.6391,223.3476,223.6391,4137.0
2023-03-03 12:30:00,237.76,237.97,237.65,237.9,7428.0,223.5921,223.7896,223.4886,223.7237,7428.0
2023-03-03 12:40:00,237.85,237.94,237.75,237.78,3851.0,223.6767,223.7614,223.5827,223.6109,3851.0
2023-03-03 12:50:00,237.66,237.87,237.64,237.7,4002.0,223.498,223.6955,223.4792,223.5357,4002.0
2023-03-03 13:00:00,237.77,238.33,237.77,238.3,5693.0,223.6015,224.1281,223.6015,224.0999,5693.0
2023-03-03 13:10:00,238.29,238.48,237.95,238.03,6966.0,224.0905,224.2692,223.7708,223.846,6966.0
2023-03-03 13:20:00,238.08,238.44,238.06,238.4,3846.0,223.893,224.2316,223.8742,224.194,3846.0
2023-03-03 13:30:00,238.4,238.43,237.99,238.22,4715.0,224.194,224.2222,223.8084,224.0247,4715.0
2023-03-03 13:40:00,238.11,238.29,238.05,238.12,3433.0,223.9212,224.0905,223.8648,223.9306,3433.0
2023-03-03 13:50:00,238.26,238.31,238.19,238.26,4416.0,224.0623,224.1093,223.9965,224.0623,4416.0
2023-03-03 14:00:00,238.23,238.28,238.05,238.23,7207.0,224.0341,224.0811,223.8648,224.0341,7207.0
2023-03-03 14:10:00,238.23,238.33,238.06,238.06,8059.0,224.0341,224.1281,223.8742,223.8742,8059.0
2023-03-03 14:20:00,238.01,238.23,237.93,238.23,5800.0,223.8272,224.0341,223.752,224.0341,5800.0
2023-03-03 14:30:00,238.18,238.35,238.08,238.09,9561.0,223.9871,224.1469,223.893,223.9024,9561.0
2023-03-03 14:40:00,238.12,238.2,237.91,238.06,8696.0,223.9306,224.0059,223.7331,223.8742,8696.0
2023-03-03 14:50:00,238.03,238.36,238.03,238.36,6150.0,223.846,224.1563,223.846,224.1563,6150.0
2023-03-03 15:00:00,238.36,238.83,238.28,238.81,6988.0,224.1563,224.5983,224.0811,224.5795,6988.0
2023-03-03 15:10:00,238.83,238.83,238.58,238.63,11966.0,224.5983,224.5983,224.3632,224.4102,11966.0
2023-03-03 15:20:00,238.67,238.79,238.28,238.49,10762.0,224.4479,224.5607,224.0811,224.2786,10762.0
2023-03-03 15:30:00,238.43,238.51,238.33,238.45,15208.0,224.2222,224.2974,224.1281,224.241,15208.0
2023-03-03 15:40:00,238.46,238.46,238.14,238.29,17905.0,224.2504,224.2504,223.9494,224.0905,17905.0
2023-03-03 15:50:00,238.24,238.5,237.91,238.4,61132.0,224.0435,224.288,223.7331,224.194,61132.0
2023-03-06 09:30:00,238.0,238.54,237.08,238.54,17712.0,223.8178,224.3256,222.9526,224.3256,17712.0
2023-03-06 09:40:00,238.39,240.5,237.97,239.56,147595.0,224.1845,226.1688,223.7896,225.2848,147595.0
2023-03-06 09:50:00,239.56,240.82,239.25,240.7,72889.0,225.2848,226.4697,224.9933,226.3569,72889.0
2023-03-06 10:00:00,240.43,240.91,240.27,240.62,29570.0,226.103,226.5544,225.9525,226.2817,29570.0
2023-03-06 10:10:00,240.59,240.59,240.02,240.02,20317.0,226.2534,226.2534,225.7174,225.7174,20317.0
2023-03-06 10:20:00,239.96,239.99,239.25,239.36,4890.0,225.661,225.6892,224.9933,225.0967,4890.0
2023-03-06 10:30:00,239.44,239.55,239.09,239.14,3444.0,225.172,225.2754,224.8428,224.8899,3444.0
2023-03-06 10:40:00,239.13,239.32,238.9,239.3,6111.0,224.8805,225.0591,224.6642,225.0403,6111.0
2023-03-06 10:50:00,239.28,239.44,239.02,239.07,2258.0,225.0215,225.172,224.777,224.824,2258.0
2023-03-06 11:00:00,239.11,239.56,239.11,239.44,4129.0,224.8616,225.2848,224.8616,225.172,4129.0
2023-03-06 11:10:00,239.49,239.88,239.49,239.66,3633.0,225.219,225.5858,225.219,225.3789,3633.0
2023-03-06 11:20:00,239.69,239.71,239.13,239.34,6115.0,225.4071,225.4259,224.8805,225.0779,6115.0
2023-03-06 11:30:00,239.47,239.47,239.06,239.06,2755.0,225.2002,225.2002,224.8146,224.8146,2755.0
2023-03-06 11:40:00,239.06,239.06,238.85,238.98,3640.0,224.8146,224.8146,224.6171,224.7394,3640.0
2023-03-06 11:50:00,239.06,239.5,238.91,239.5,4928.0,224.8146,225.2284,224.6736,225.2284,4928.0
2023-03-06 12:00:00,239.45,239.65,239.44,239.61,3533.0,225.1814,225.3695,225.172,225.3318,3533.0
2023-03-06 12:10:00,239.7,239.88,239.68,239.83,3616.0,225.4165,225.5858,225.3977,225.5387,3616.0
2023-03-06 12:20:00,239.86,239.86,239.28,239.28,3747.0,225.567,225.567,225.0215,225.0215,3747.0
2023-03-06 12:30:00,239.33,239.37,239.09,239.12,3100.0,225.0685,225.1061,224.8428,224.871,3100.0
2023-03-06 12:40:00,239.24,239.55,239.24,239.47,4851.0,224.9839,225.2754,224.9839,225.2002,4851.0
2023-03-06 12:50:00,239.53,239.58,239.46,239.49,2600.0,225.2566,225.3036,225.1908,225.219,2600.0
2023-03-06 13:00:00,239.45,239.45,239.23,239.29,2900.0,225.1814,225.1814,224.9745,225.0309,2900.0
2023-03-06 13:10:00,239.28,239.33,239.05,239.16,5492.0,225.0215,225.0685,224.8052,224.9087,5492.0
2023-03-06 13:20:00,239.16,239.31,239.1,239.16,3652.0,224.9087,225.0497,224.8522,224.9087,3652.0
2023-03-06 13:30:00,239.19,239.66,239.15,239.65,27249.0,224.9369,225.3789,224.8993,225.3695,27249.0
2023-03-06 13:40:00,239.63,239.63,239.21,239.3,4049.0,225.3507,225.3507,224.9557,225.0403,4049.0
2023-03-06 13:50:00,239.29,239.55,239.21,239.49,8035.0,225.0309,225.2754,224.9557,225.219,8035.0
2023-03-06 14:00:00,239.53,239.85,239.46,239.6,5836.0,225.2566,225.5575,225.1908,225.3224,5836.0
2023-03-06 14:10:00,239.61,239.69,239.33,239.38,4750.0,225.3318,225.4071,225.0685,225.1156,4750.0
2023-03-06 14:20:00,239.4,239.64,239.4,239.64,4427.0,225.1344,225.3601,225.1344,225.3601,4427.0
2023-03-06 14:30:00,239.61,239.7,239.43,239.7,4254.0,225.3318,225.4165,225.1626,225.4165,4254.0
2023-03-06 14:40:00,239.75,239.91,239.61,239.64,2651.0,225.4635,225.614,225.3318,225.3601,2651.0
2023-03-06 14:50:00,239.61,239.72,239.33,239.42,5058.0,225.3318,225.4353,225.0685,225.1532,5058.0
2023-03-06 15:00:00,239.38,239.38,239.08,239.21,5450.0,225.1156,225.1156,224.8334,224.9557,5450.0
2023-03-06 15:10:00,239.22,239.42,239.22,239.26,5152.0,224.9651,225.1532,224.9651,225.0027,5152.0
2023-03-06 15:20:00,239.3,239.5,239.19,239.5,5922.0,225.0403,225.2284,224.9369,225.2284,5922.0
2023-03-06 15:30:00,239.52,239.91,239.52,239.87,8254.0,225.2472,225.614,225.2472,225.5764,8254.0
2023-03-06 15:40:00,239.86,239.95,239.78,239.93,9616.0,225.567,225.6516,225.4917,225.6328,9616.0
2023-03-06 15:50:00,239.91,240.07,239.86,239.87,34342.0,225.614,225.7644,225.567,225.5764,34342.0
2023-03-07 09:30:00,240.0,240.41,239.43,240.07,24032.0,225.6986,226.0842,225.1626,225.7644,24032.0
2023-03-07 09:40:00,239.97,240.91,239.97,240.9,2176.0,225.6704,226.5544,225.6704,226.545,2176.0
2023-03-07 09:50:00,240.81,241.07,240.68,241.02,5996.0,226.4603,226.7048,226.3381,226.6578,5996.0
2023-03-07 10:00:00,241.02,241.02,240.39,240.8,6955.0,226.6578,226.6578,226.0654,226.4509,6955.0
2023-03-07 10:10:00,240.69,240.75,239.75,240.08,4551.0,226.3475,226.4039,225.4635,225.7738,4551.0
2023-03-07 10:20:00,240.09,240.18,239.55,239.72,5760.0,225.7832,225.8679,225.2754,225.4353,5760.0
2023-03-07 10:30:00,239.97,240.31,239.68,239.68,4251.0,225.6704,225.9901,225.3977,225.3977,4251.0
2023-03-07 10:40:00,239.8,239.9,239.63,239.85,2988.0,225.5105,225.6046,225.3507,225.5575,2988.0
2023-03-07 10:50:00,239.65,239.88,239.5,239.68,6294.0,225.3695,225.5858,225.2284,225.3977,6294.0
2023-03-07 11:00:00,239.67,240.14,239.44,239.55,6242.0,225.3883,225.8303,225.172,225.2754,6242.0
2023-03-07 11:10:00,239.51,239.73,238.92,239.17,15920.0,225.2378,225.4447,224.683,224.9181,15920.0
2023-03-07 11:20:00,239.29,239.42,239.14,239.28,4679.0,225.0309,225.1532,224.8899,225.0215,4679.0
2023-03-07 11:30:00,239.34,239.45,239.26,239.33,3605.0,225.0779,225.1814,225.0027,225.0685,3605.0
2023-03-07 11:40:00,239.38,239.38,238.91,239.18,5651.0,225.1156,225.1156,224.6736,224.9275,5651.0
2023-03-07 11:50:00,239.25,239.28,238.82,238.89,1905.0,224.9933,225.0215,224.5889,224.6548,1905.0
2023-03-07 12:00:00,238.9,239.06,238.83,239.04,2324.0,224.6642,224.8146,224.5983,224.7958,2324.0
2023-03-07 12:10:00,239.04,239.05,238.8,238.94,3058.0,224.7958,224.8052,224.5701,224.7018,3058.0
2023-03-07 12:20:00,238.98,239.31,238.6,238.6,5994.0,224.7394,225.0497,224.382,224.382,5994.0
2023-03-07 12:30:00,238.49,238.76,238.49,238.54,1544.0,224.2786,224.5325,224.2786,224.3256,1544.0
2023-03-07 12:40:00,238.47,238.6,238.37,238.5,2002.0,224.2598,224.382,224.1657,224.288,2002.0
2023-03-07 12:50:00,238.44,238.61,238.18,238.53,8205.0,224.2316,224.3914,223.9871,224.3162,8205.0
2023-03-07 13:00:00,238.51,238.51,238.13,238.13,1957.0,224.2974,224.2974,223.94,223.94,1957.0
2023-03-07 13:10:00,238.18,238.53,238.09,238.48,3819.0,223.9871,224.3162,223.9024,224.2692,3819.0
2023-03-07 13:20:00,238.48,238.52,238.39,238.42,2071.0,224.2692,224.3068,224.1845,224.2128,2071.0
2023-03-07 13:30:00,238.39,238.51,238.19,238.45,3738.0,224.1845,224.2974,223.9965,224.241,3738.0
2023-03-07 13:40:00,238.52,238.59,238.41,238.5,3020.0,224.3068,224.3726,224.2034,224.288,3020.0
2023-03-07 13:50:00,238.43,238.7,238.36,238.7,6599.0,224.2222,224.4761,224.1563,224.4761,6599.0
2023-03-07 14:00:00,238.75,239.0,238.74,239.0,4066.0,224.5231,224.7582,224.5137,224.7582,4066.0
2023-03-07 14:10:00,238.97,239.04,238.81,238.95,5442.0,224.73,224.7958,224.5795,224.7112,5442.0
2023-03-07 14:20:00,238.94,239.04,238.71,238.71,8540.0,224.7018,224.7958,224.4855,224.4855,8540.0
2023-03-07 14:30:00,238.74,238.78,238.6,238.73,4702.0,224.5137,224.5513,224.382,224.5043,4702.0
2023-03-07 14:40:00,238.78,238.97,238.77,238.91,4111.0,224.5513,224.73,224.5419,224.6736,4111.0
2023-03-07 14:50:00,238.95,238.95,238.67,238.67,5658.0,224.7112,224.7112,224.4479,224.4479,5658.0
2023-03-07 15:00:00,238.66,238.76,238.5,238.61,5807.0,224.4385,224.5325,224.288,224.3914,5807.0
2023-03-07 15:10:00,238.62,239.06,238.61,239.02,7611.0,224.4008,224.8146,224.3914,224.777,7611.0
2023-03-07 15:20:00,239.03,239.06,238.94,238.97,6026.0,224.7864,224.8146,224.7018,224.73,6026.0
2023-03-07 15:30:00,239.0,239.64,238.95,239.52,22785.0,224.7582,225.3601,224.7112,225.2472,22785.0
2023-03-07 15:40:00,239.53,239.57,238.82,238.95,13453.0,225.2566,225.2942,224.5889,224.7112,13453.0
2023-03-07 15:50:00,238.92,238.92,238.33,238.37,70442.0,224.683,224.683,224.1281,224.1657,70442.0
2023-03-08 09:30:00,239.33,240.31,238.84,240.14,29199.0,225.0685,225.9901,224.6077,225.8303,29199.0
2023-03-08 09:40:00,239.93,240.15,239.31,239.48,11751.0,225.6328,225.8397,225.0497,225.2096,11751.0
2023-03-08 09:50:00,239.51,239.51,238.41,238.55,5539.0,225.2378,225.2378,224.2034,224.335,5539.0
2023-03-08 10:00:00,238.34,239.25,238.0,239.25,7960.0,224.1375,224.9933,223.8178,224.9933,7960.0
2023-03-08 10:10:00,239.25,239.39,239.02,239.12,1510.0,224.9933,225.125,224.777,224.871,1510.0
2023-03-08 10:20:00,239.08,239.43,238.93,238.97,1855.0,224.8334,225.1626,224.6924,224.73,1855.0
2023-03-08 10:30:00,238.88,239.53,238.8,239.43,5804.0,224.6453,225.2566,224.5701,225.1626,5804.0
2023-03-08 10:40:00,239.54,239.63,239.16,239.45,2083.0,225.266,225.3507,224.9087,225.1814,2083.0
2023-03-08 10:50:00,239.42,239.44,238.96,238.96,1270.0,225.1532,225.172,224.7206,224.7206,1270.0
2023-03-08 11:00:00,239.12,239.12,238.73,238.79,4832.0,224.871,224.871,224.5043,224.5607,4832.0
2023-03-08 11:10:00,238.93,239.1,238.72,238.84,2666.0,224.6924,224.8522,224.4949,224.6077,2666.0
2023-03-08 11:20:00,238.99,239.0,238.62,238.96,2945.0,224.7488,224.7582,224.4008,224.7206,2945.0
2023-03-08 11:30:00,238.92,239.14,238.92,239.1,2541.0,224.683,224.8899,224.683,224.8522,2541.0
2023-03-08 11:40:00,239.07,239.46,238.99,239.3,3545.0,224.824,225.1908,224.7488,225.0403,3545.0
2023-03-08 11:50:00,239.27,239.62,239.27,239.43,2962.0,225.0121,225.3413,225.0121,225.1626,2962.0
2023-03-08 12:00:00,239.56,239.72,239.56,239.72,1947.0,225.2848,225.4353,225.2848,225.4353,1947.0
2023-03-08 12:10:00,239.69,239.82,239.4,239.67,3259.0,225.4071,225.5293,225.1344,225.3883,3259.0
2023-03-08 12:20:00,239.67,239.67,239.35,239.38,2200.0,225.3883,225.3883,225.0873,225.1156,2200.0
2023-03-08 12:30:00,239.35,239.42,239.03,239.3,3667.0,225.0873,225.1532,224.7864,225.0403,3667.0
2023-03-08 12:40:00,239.36,239.48,239.31,239.48,2420.0,225.0967,225.2096,225.0497,225.2096,2420.0
2023-03-08 12:50:00,239.45,239.46,239.3,239.41,3200.0,225.1814,225.1908,225.0403,225.1438,3200.0
2023-03-08 13:00:00,239.45,239.48,239.06,239.06,3981.0,225.1814,225.2096,224.8146,224.8146,3981.0
2023-03-08 13:10:00,239.05,239.21,238.83,238.91,4107.0,224.8052,224.9557,224.5983,224.6736,4107.0
2023-03-08 13:20:00,238.75,238.88,238.47,238.47,3109.0,224.5231,224.6453,224.2598,224.2598,3109.0
2023-03-08 13:30:00,238.5,238.55,237.94,238.06,4676.0,224.288,224.335,223.7614,223.8742,4676.0
2023-03-08 13:40:00,238.05,238.3,237.99,238.18,4897.0,223.8648,224.0999,223.8084,223.9871,4897.0
2023-03-08 13:50:00,238.12,238.55,238.12,238.55,1821.0,223.9306,224.335,223.9306,224.335,1821.0
2023-03-08 14:00:00,238.66,238.72,238.63,238.63,1834.0,224.4385,224.4949,224.4102,224.4102,1834.0
2023-03-08 14:10:00,238.75,238.88,238.72,238.88,4460.0,224.5231,224.6453,224.4949,224.6453,4460.0
2023-03-08 14:20:00,238.97,239.02,238.72,238.72,4282.0,224.73,224.777,224.4949,224.4949,4282.0
2023-03-08 14:30:00,238.68,239.01,238.68,239.01,5274.0,224.4573,224.7676,224.4573,224.7676,5274.0
2023-03-08 14:40:00,239.03,239.1,238.95,238.99,3900.0,224.7864,224.8522,224.7112,224.7488,3900.0
2023-03-08 14:50:00,238.94,238.94,238.62,238.7,5593.0,224.7018,224.7018,224.4008,224.4761,5593.0
2023-03-08 15:00:00,238.84,238.95,238.73,238.92,4525.0,224.6077,224.7112,224.5043,224.683,4525.0
2023-03-08 15:10:00,238.94,238.98,238.72,238.75,3932.0,224.7018,224.7394,224.4949,224.5231,3932.0
2023-03-08 15:20:00,238.75,239.1,238.74,238.76,6724.0,224.5231,224.8522,224.5137,224.5325,6724.0
2023-03-08 15:30:00,238.81,239.05,238.77,239.05,10744.0,224.5795,224.8052,224.5419,224.8052,10744.0
2023-03-08 15:40:00,239.02,239.61,239.02,239.53,18745.0,224.777,225.3318,224.777,225.2566,18745.0
2023-03-08 15:50:00,239.53,239.62,239.05,239.08,75076.0,225.2566,225.3413,224.8052,224.8334,75076.0
2023-03-09 09:30:00,240.35,240.35,239.16,239.16,13561.0,226.0278,226.0278,224.9087,224.9087,13561.0
2023-03-09 09:40:00,239.25,239.44,238.46,238.87,5807.0,224.9933,225.172,224.2504,224.6359,5807.0
2023-03-09 09:50:00,239.0,239.18,238.82,238.85,8020.0,224.7582,224.9275,224.5889,224.6171,8020.0
2023-03-09 10:00:00,239.06,239.07,238.5,238.83,11682.0,224.8146,224.824,224.288,224.5983,11682.0
2023-03-09 10:10:00,238.69,239.26,238.69,239.02,5269.0,224.4667,225.0027,224.4667,224.777,5269.0
2023-03-09 10:20:00,238.81,239.14,238.27,238.32,5223.0,224.5795,224.8899,224.0717,224.1187,5223.0
2023-03-09 10:30:00,238.37,238.6,238.36,238.55,9652.0,224.1657,224.382,224.1563,224.335,9652.0
2023-03-09 10:40:00,238.65,238.84,238.5,238.5,3788.0,224.4291,224.6077,224.288,224.288,3788.0
2023-03-09 10:50:00,238.48,238.83,238.46,238.73,8943.0,224.2692,224.5983,224.2504,224.5043,8943.0
2023-03-09 11:00:00,238.67,239.12,238.64,238.78,7028.0,224.4479,224.871,224.4196,224.5513,7028.0
2023-03-09 11:10:00,238.76,238.76,238.24,238.36,9853.0,224.5325,224.5325,224.0435,224.1563,9853.0
2023-03-09 11:20:00,238.36,238.78,238.28,238.68,10971.0,224.1563,224.5513,224.0811,224.4573,10971.0
2023-03-09 11:30:00,238.77,238.77,238.53,238.68,2855.0,224.5419,224.5419,224.3162,224.4573,2855.0
2023-03-09 11:40:00,238.6,238.74,238.48,238.61,6270.0,224.382,224.5137,224.2692,224.3914,6270.0
2023-03-09 11:50:00,238.65,238.76,238.3,238.75,8239.0,224.4291,224.5325,224.0999,224.5231,8239.0
2023-03-09 12:00:00,238.8,239.54,238.71,239.33,13198.0,224.5701,225.266,224.4855,225.0685,13198.0
2023-03-09 12:10:00,239.43,239.75,239.32,239.71,4940.0,225.1626,225.4635,225.0591,225.4259,4940.0
2023-03-09 12:20:00,239.72,240.29,239.72,240.2,6414.0,225.4353,225.9713,225.4353,225.8867,6414.0
2023-03-09 12:30:00,240.32,240.33,239.91,239.99,6941.0,225.9995,226.0089,225.614,225.6892,6941.0
2023-03-09 12:40:00,240.04,240.53,240.04,240.38,6227.0,225.7362,226.197,225.7362,226.056,6227.0
2023-03-09 12:50:00,240.48,240.87,240.48,240.67,4435.0,226.15,226.5168,226.15,226.3287,4435.0
2023-03-09 13:00:00,240.73,241.22,240.59,241.18,8382.0,226.3851,226.8459,226.2534,226.8083,8382.0
2023-03-09 13:10:00,241.2,241.2,240.48,240.6,5672.0,226.8271,226.8271,226.15,226.2629,5672.0
2023-03-09 13:20:00,240.73,240.73,240.27,240.44,3629.0,226.3851,226.3851,225.9525,226.1124,3629.0
2023-03-09 13:30:00,240.35,240.48,239.96,240.31,5637.0,226.0278,226.15,225.661,225.9901,5637.0
2023-03-09 13:40:00,240.34,240.72,240.31,240.31,5364.0,226.0183,226.3757,225.9901,225.9901,5364.0
2023-03-09 13:50:00,240.43,240.67,240.29,240.48,4936.0,226.103,226.3287,225.9713,226.15,4936.0
2023-03-09 14:00:00,240.38,240.38,239.56,239.76,8600.0,226.056,226.056,225.2848,225.4729,8600.0
2023-03-09 14:10:00,239.68,239.85,239.53,239.56,5221.0,225.3977,225.5575,225.2566,225.2848,5221.0
2023-03-09 14:20:00,239.5,239.61,239.25,239.26,9683.0,225.2284,225.3318,224.9933,225.0027,9683.0
2023-03-09 14:30:00,239.12,239.12,238.68,238.68,11108.0,224.871,224.871,224.4573,224.4573,11108.0
2023-03-09 14:40:00,238.67,238.94,238.63,238.76,15852.0,224.4479,224.7018,224.4102,224.5325,15852.0
2023-03-09 14:50:00,238.8,238.81,238.28,238.33,12277.0,224.5701,224.5795,224.0811,224.1281,12277.0
2023-03-09 15:00:00,238.34,238.42,237.91,238.01,8125.0,224.1375,224.2128,223.7331,223.8272,8125.0
2023-03-09 15:10:00,237.96,238.18,237.63,237.63,8955.0,223.7802,223.9871,223.4698,223.4698,8955.0
2023-03-09 15:20:00,237.68,238.25,237.5,238.09,13451.0,223.5169,224.0529,223.3476,223.9024,13451.0
2023-03-09 15:30:00,238.0,238.48,238.0,238.4,14989.0,223.8178,224.2692,223.8178,224.194,14989.0
2023-03-09 15:40:00,238.4,238.68,238.04,238.68,24742.0,224.194,224.4573,223.8554,224.4573,24742.0
2023-03-09 15:50:00,238.75,238.87,238.22,238.64,73118.0,224.5231,224.6359,224.0247,224.4196,73118.0
2023-03-10 09:30:00,238.74,240.36,238.65,240.36,17603.0,224.5137,226.0372,224.4291,226.0372,17603.0
2023-03-10 09:40:00,240.24,240.78,239.85,240.38,9843.0,225.9243,226.4321,225.5575,226.056,9843.0
2023-03-10 09:50:00,240.13,240.85,240.09,240.23,30351.0,225.8209,226.498,225.7832,225.9149,30351.0
2023-03-10 10:00:00,240.18,240.47,239.66,239.86,22511.0,225.8679,226.1406,225.3789,225.567,22511.0
2023-03-10 10:10:00,239.89,239.94,238.65,238.65,6115.0,225.5952,225.6422,224.4291,224.4291,6115.0
2023-03-10 10:20:00,238.8,238.9,238.1,238.18,2979.0,224.5701,224.6642,223.9118,223.9871,2979.0
2023-03-10 10:30:00,238.24,239.21,238.24,238.94,4510.0,224.0435,224.9557,224.0435,224.7018,4510.0
2023-03-10 10:40:00,239.08,239.25,238.85,239.09,6546.0,224.8334,224.9933,224.6171,224.8428,6546.0
2023-03-10 10:50:00,239.04,239.18,238.87,239.06,7055.0,224.7958,224.9275,224.6359,224.8146,7055.0
2023-03-10 11:00:00,239.02,239.1,238.27,238.43,3383.0,224.777,224.8522,224.0717,224.2222,3383.0
2023-03-10 11:10:00,238.51,238.71,238.18,238.42,5390.0,224.2974,224.4855,223.9871,224.2128,5390.0
2023-03-10 11:20:00,238.46,239.3,238.46,239.17,3872.0,224.2504,225.0403,224.2504,224.9181,3872.0
2023-03-10 11:30:00,239.15,239.42,239.04,239.22,4521.0,224.8993,225.1532,224.7958,224.9651,4521.0
2023-03-10 11:40:00,239.25,239.25,238.13,238.37,21152.0,224.9933,224.9933,223.94,224.1657,21152.0
2023-03-10 11:50:00,238.41,238.41,237.56,237.56,20871.0,224.2034,224.2034,223.404,223.404,20871.0
2023-03-10 12:00:00,237.62,237.82,237.45,237.47,14649.0,223.4604,223.6485,223.3006,223.3194,14649.0
2023-03-10 12:10:00,237.48,237.49,236.65,236.72,23803.0,223.3288,223.3382,222.5482,222.6141,23803.0
2023-03-10 12:20:00,236.72,237.43,236.67,237.25,30053.0,222.6141,223.2818,222.567,223.1125,30053.0
2023-03-10 12:30:00,237.52,238.5,237.52,238.5,2469.0,223.3664,224.288,223.3664,224.288,2469.0
2023-03-10 12:40:00,238.71,238.71,238.43,238.43,2059.0,224.4855,224.4855,224.2222,224.2222,2059.0
2023-03-10 12:50:00,238.33,238.37,237.97,238.37,3743.0,224.1281,224.1657,223.7896,224.1657,3743.0
2023-03-10 13:00:00,238.58,238.58,238.43,238.55,1061.0,224.3632,224.3632,224.2222,224.335,1061.0
2023-03-10 13:10:00,238.62,238.67,238.03,238.03,2700.0,224.4008,224.4479,223.846,223.846,2700.0
2023-03-10 13:20:00,237.98,237.98,237.66,237.87,1601.0,223.799,223.799,223.498,223.6955,1601.0
2023-03-10 13:30:00,237.7,237.98,237.51,237.72,2700.0,223.5357,223.799,223.357,223.5545,2700.0
2023-03-10 13:40:00,237.69,237.82,237.45,237.45,5112.0,223.5263,223.6485,223.3006,223.3006,5112.0
2023-03-10 13:50:00,237.34,237.5,237.08,237.23,4434.0,223.1971,223.3476,222.9526,223.0937,4434.0
2023-03-10 14:00:00,237.56,237.99,237.43,237.99,6428.0,223.404,223.8084,223.2818,223.8084,6428.0
2023-03-10 14:10:00,237.89,238.18,237.0,237.28,8245.0,223.7143,223.9871,222.8774,223.1407,8245.0
2023-03-10 14:20:00,237.39,237.39,236.74,236.85,6619.0,223.2441,223.2441,222.6329,222.7363,6619.0
2023-03-10 14:30:00,236.74,237.9,236.68,237.9,8044.0,222.6329,223.7237,222.5764,223.7237,8044.0
2023-03-10 14:40:00,237.76,237.83,237.29,237.7,8100.0,223.5921,223.6579,223.1501,223.5357,8100.0
2023-03-10 14:50:00,237.76,238.16,237.74,237.93,6358.0,223.5921,223.9683,223.5733,223.752,6358.0
2023-03-10 15:00:00,238.03,238.12,237.67,238.05,6531.0,223.846,223.9306,223.5075,223.8648,6531.0
2023-03-10 15:10:00,238.04,238.44,237.67,237.67,5793.0,223.8554,224.2316,223.5075,223.5075,5793.0
2023-03-10 15:20:00,237.75,238.3,237.58,238.21,5252.0,223.5827,224.0999,223.4228,224.0153,5252.0
2023-03-10 15:30:00,238.19,238.45,237.73,237.75,10551.0,223.9965,224.241,223.5639,223.5827,10551.0
2023-03-10 15:40:00,237.73,237.73,237.22,237.43,11236.0,223.5639,223.5639,223.0843,223.2818,11236.0
2023-03-10 15:50:00,237.36,238.07,237.27,237.75,54010.0,223.2159,223.8836,223.1313,223.5827,54010.0
2023-03-13 09:30:00,237.44,239.81,236.59,239.56,19874.0,223.2912,225.5199,222.4918,225.2848,19874.0
2023-03-13 09:40:00,239.59,240.46,239.35,240.3,7045.0,225.313,226.1312,225.0873,225.9807,7045.0
2023-03-13 09:50:00,240.32,241.58,240.32,241.38,12880.0,225.9995,227.1845,225.9995,226.9964,12880.0
2023-03-13 10:00:00,241.43,242.74,241.21,241.68,16677.0,227.0434,228.2753,226.8365,227.2785,16677.0
2023-03-13 10:10:00,241.65,241.71,240.66,241.17,12577.0,227.2503,227.3067,226.3193,226.7989,12577.0
2023-03-13 10:20:00,240.98,241.18,239.8,239.96,5220.0,226.6202,226.8083,225.5105,225.661,5220.0
2023-03-13 10:30:00,240.21,240.29,239.23,239.47,8367.0,225.8961,225.9713,224.9745,225.2002,8367.0
2023-03-13 10:40:00,239.45,240.48,239.44,240.48,5252.0,225.1814,226.15,225.172,226.15,5252.0
2023-03-13 10:50:00,240.18,240.58,239.7,240.06,5958.0,225.8679,226.244,225.4165,225.755,5958.0
2023-03-13 11:00:00,240.25,240.73,239.75,239.76,5884.0,225.9337,226.3851,225.4635,225.4729,5884.0
2023-03-13 11:10:00,239.75,240.09,239.53,239.74,4872.0,225.4635,225.7832,225.2566,225.4541,4872.0
2023-03-13 11:20:00,239.8,239.95,239.19,239.92,8032.0,225.5105,225.6516,224.9369,225.6234,8032.0
2023-03-13 11:30:00,240.04,240.16,238.8,239.07,9284.0,225.7362,225.8491,224.5701,224.824,9284.0
2023-03-13 11:40:00,239.23,239.48,238.93,239.36,5896.0,224.9745,225.2096,224.6924,225.0967,5896.0
2023-03-13 11:50:00,239.25,239.59,238.69,239.46,7806.0,224.9933,225.313,224.4667,225.1908,7806.0
2023-03-13 12:00:00,239.77,240.1,239.27,239.53,12144.0,225.4823,225.7926,225.0121,225.2566,12144.0
2023-03-13 12:10:00,239.54,239.63,239.23,239.33,4727.0,225.266,225.3507,224.9745,225.0685,4727.0
2023-03-13 12:20:00,239.22,239.6,238.9,239.53,5911.0,224.9651,225.3224,224.6642,225.2566,5911.0
2023-03-13 12:30:00,239.64,240.13,239.46,239.62,118801.0,225.3601,225.8209,225.1908,225.3413,118801.0
2023-03-13 12:40:00,239.58,239.73,238.91,239.4,9669.0,225.3036,225.4447,224.6736,225.1344,9669.0
2023-03-13 12:50:00,239.36,239.74,239.26,239.71,3994.0,225.0967,225.4541,225.0027,225.4259,3994.0
2023-03-13 13:00:00,239.64,239.64,238.91,239.21,12464.0,225.3601,225.3601,224.6736,224.9557,12464.0
2023-03-13 13:10:00,239.26,239.32,238.93,238.93,42174.0,225.0027,225.0591,224.6924,224.6924,42174.0
2023-03-13 13:20:00,238.91,239.27,238.87,239.25,13049.0,224.6736,225.0121,224.6359,224.9933,13049.0
2023-03-13 13:30:00,239.3,239.53,238.94,239.32,7616.0,225.0403,225.2566,224.7018,225.0591,7616.0
2023-03-13 13:40:00,239.32,239.73,239.2,239.36,5180.0,225.0591,225.4447,224.9463,225.0967,5180.0
2023-03-13 13:50:00,239.38,239.49,239.31,239.44,3154.0,225.1156,225.219,225.0497,225.172,3154.0
2023-03-13 14:00:00,239.45,239.89,239.31,239.4,5174.0,225.1814,225.5952,225.0497,225.1344,5174.0
2023-03-13 14:10:00,239.44,239.74,239.16,239.55,13403.0,225.172,225.4541,224.9087,225.2754,13403.0
2023-03-13 14:20:00,239.44,239.95,239.37,239.8,8904.0,225.172,225.6516,225.1061,225.5105,8904.0
2023-03-13 14:30:00,239.94,240.01,239.54,239.6,6914.0,225.6422,225.708,225.266,225.3224,6914.0
2023-03-13 14:40:00,239.42,239.83,239.42,239.79,14185.0,225.1532,225.5387,225.1532,225.5011,14185.0
2023-03-13 14:50:00,239.7,240.03,239.68,240.01,35856.0,225.4165,225.7268,225.3977,225.708,35856.0
2023-03-13 15:00:00,240.01,240.27,239.77,240.03,12937.0,225.708,225.9525,225.4823,225.7268,12937.0
2023-03-13 15:10:00,240.05,240.36,240.05,240.21,11788.0,225.7456,226.0372,225.7456,225.8961,11788.0
2023-03-13 15:20:00,240.19,240.6,239.54,240.08,144452.0,225.8773,226.2629,225.266,225.7738,144452.0
2023-03-13 15:30:00,240.3,240.66,239.94,240.59,30381.0,225.9807,226.3193,225.6422,226.2534,30381.0
2023-03-13 15:40:00,240.52,240.82,240.12,240.41,42059.0,226.1876,226.4697,225.8115,226.0842,42059.0
2023-03-13 15:50:00,240.37,240.79,240.19,240.56,97204.0,226.0466,226.4415,225.8773,226.2252,97204.0
2023-03-14 09:30:00,241.66,241.66,239.91,240.84,17219.0,227.2597,227.2597,225.614,226.4886,17219.0
2023-03-14 09:40:00,240.75,240.9,240.02,240.33,11036.0,226.4039,226.545,225.7174,226.0089,11036.0
2023-03-14 09:50:00,240.46,241.02,239.6,239.6,7544.0,226.1312,226.6578,225.3224,225.3224,7544.0
2023-03-14 10:00:00,239.69,240.47,239.6,240.31,10128.0,225.4071,226.1406,225.3224,225.9901,10128.0
2023-03-14 10:10:00,240.21,240.89,240.11,240.58,6403.0,225.8961,226.5356,225.8021,226.244,6403.0
2023-03-14 10:20:00,240.35,240.6,240.04,240.16,3900.0,226.0278,226.2629,225.7362,225.8491,3900.0
2023-03-14 10:30:00,240.13,241.09,240.06,240.92,13061.0,225.8209,226.7237,225.755,226.5638,13061.0
2023-03-14 10:40:00,240.8,240.88,240.37,240.63,6409.0,226.4509,226.5262,226.0466,226.2911,6409.0
2023-03-14 10:50:00,240.54,241.04,240.54,240.9,10483.0,226.2064,226.6766,226.2064,226.545,10483.0
2023-03-14 11:00:00,240.95,241.49,240.84,241.03,11360.0,226.592,227.0998,226.4886,226.6672,11360.0
2023-03-14 11:10:00,241.14,241.21,240.47,240.47,7459.0,226.7707,226.8365,226.1406,226.1406,7459.0
2023-03-14 11:20:00,240.47,240.84,240.42,240.42,9764.0,226.1406,226.4886,226.0936,226.0936,9764.0
2023-03-14 11:30:00,240.47,240.69,240.04,240.3,2534.0,226.1406,226.3475,225.7362,225.9807,2534.0
2023-03-14 11:40:00,240.25,240.72,240.14,240.68,4974.0,225.9337,226.3757,225.8303,226.3381,4974.0
2023-03-14 11:50:00,240.72,241.35,240.72,241.35,10886.0,226.3757,226.9682,226.3757,226.9682,10886.0
2023-03-14 12:00:00,241.37,241.61,241.11,241.21,11054.0,226.987,227.2127,226.7425,226.8365,11054.0
2023-03-14 12:10:00,241.24,241.86,241.13,241.79,6998.0,226.8647,227.4478,226.7613,227.3819,6998.0
2023-03-14 12:20:00,241.8,242.16,241.74,241.84,11128.0,227.3913,227.7299,227.3349,227.429,11128.0
2023-03-14 12:30:00,241.92,241.92,241.36,241.44,3271.0,227.5042,227.5042,226.9776,227.0528,3271.0
2023-03-14 12:40:00,241.37,241.37,240.79,241.13,6127.0,226.987,226.987,226.4415,226.7613,6127.0
2023-03-14 12:50:00,241.09,241.46,240.76,241.33,4150.0,226.7237,227.0716,226.4133,226.9494,4150.0
2023-03-14 13:00:00,241.33,241.6,241.05,241.52,9365.0,226.9494,227.2033,226.686,227.128,9365.0
2023-03-14 13:10:00,241.48,241.64,241.34,241.37,10133.0,227.0904,227.2409,226.9588,226.987,10133.0
2023-03-14 13:20:00,241.31,241.78,241.28,241.63,13939.0,226.9305,227.3725,226.9023,227.2315,13939.0
2023-03-14 13:30:00,241.59,241.82,241.44,241.77,8484.0,227.1939,227.4102,227.0528,227.3631,8484.0
2023-03-14 13:40:00,241.77,241.82,240.97,240.97,6313.0,227.3631,227.4102,226.6108,226.6108,6313.0
2023-03-14 13:50:00,240.88,240.95,240.62,240.74,3153.0,226.5262,226.592,226.2817,226.3945,3153.0
2023-03-14 14:00:00,240.75,240.9,240.4,240.61,4682.0,226.4039,226.545,226.0748,226.2723,4682.0
2023-03-14 14:10:00,240.64,240.88,240.28,240.43,3478.0,226.3005,226.5262,225.9619,226.103,3478.0
2023-03-14 14:20:00,240.32,241.01,240.17,240.97,4644.0,225.9995,226.6484,225.8585,226.6108,4644.0
2023-03-14 14:30:00,240.9,241.0,240.66,240.71,4185.0,226.545,226.639,226.3193,226.3663,4185.0
2023-03-14 14:40:00,240.65,241.01,240.56,240.79,5825.0,226.3099,226.6484,226.2252,226.4415,5825.0
2023-03-14 14:50:00,240.78,240.94,240.32,240.32,3520.0,226.4321,226.5826,225.9995,225.9995,3520.0
2023-03-14 15:00:00,240.36,240.66,240.11,240.14,6212.0,226.0372,226.3193,225.8021,225.8303,6212.0
2023-03-14 15:10:00,240.21,240.29,239.9,240.29,6811.0,225.8961,225.9713,225.6046,225.9713,6811.0
2023-03-14 15:20:00,240.32,240.41,240.17,240.35,8187.0,225.9995,226.0842,225.8585,226.0278,8187.0
2023-03-14 15:30:00,240.39,241.35,240.38,241.1,11589.0,226.0654,226.9682,226.056,226.7331,11589.0
2023-03-14 15:40:00,241.04,241.46,240.96,241.35,14616.0,226.6766,227.0716,226.6014,226.9682,14616.0
2023-03-14 15:50:00,241.45,242.15,241.28,241.93,65555.0,227.0622,227.7205,226.9023,227.5136,65555.0
2023-03-15 09:30:00,241.88,242.92,241.53,242.92,28669.0,227.4666,228.4446,227.1374,228.4446,28669.0
2023-03-15 09:40:00,242.93,244.01,242.86,243.54,37100.0,228.454,229.4697,228.3882,229.0277,37100.0
2023-03-15 09:50:00,243.4,243.42,242.4,242.73,8994.0,228.896,228.9148,227.9556,228.2659,8994.0
2023-03-15 10:00:00,242.52,243.45,242.52,243.19,14721.0,228.0684,228.943,228.0684,228.6985,14721.0
2023-03-15 10:10:00,243.33,243.53,243.11,243.42,10271.0,228.8302,229.0183,228.6233,228.9148,10271.0
2023-03-15 10:20:00,243.58,244.0,243.19,243.55,10744.0,229.0653,229.4603,228.6985,229.0371,10744.0
2023-03-15 10:30:00,243.45,244.47,243.08,244.13,12143.0,228.943,229.9022,228.5951,229.5825,12143.0
2023-03-15 10:40:00,244.46,244.88,243.86,244.62,15438.0,229.8928,230.2878,229.3286,230.0433,15438.0
2023-03-15 10:50:00,244.51,244.92,244.36,244.73,19528.0,229.9399,230.3254,229.7988,230.1468,19528.0
2023-03-15 11:00:00,244.84,244.89,244.29,244.29,10592.0,230.2502,230.2972,229.733,229.733,10592.0
2023-03-15 11:10:00,244.43,245.14,244.23,245.14,10378.0,229.8646,230.5323,229.6765,230.5323,10378.0
2023-03-15 11:20:00,245.29,245.29,244.71,244.76,8708.0,230.6734,230.6734,230.1279,230.175,8708.0
2023-03-15 11:30:00,244.81,244.99,244.39,244.44,5420.0,230.222,230.3913,229.827,229.874,5420.0
2023-03-15 11:40:00,244.27,244.74,244.09,244.34,5362.0,229.7142,230.1562,229.5449,229.78,5362.0
2023-03-15 11:50:00,244.15,244.15,243.55,243.55,6325.0,229.6013,229.6013,229.0371,229.0371,6325.0
2023-03-15 12:00:00,243.6,244.01,243.49,243.66,6009.0,229.0841,229.4697,228.9806,229.1405,6009.0
2023-03-15 12:10:00,243.61,244.02,243.61,243.87,4818.0,229.0935,229.4791,229.0935,229.338,4818.0
2023-03-15 12:20:00,243.8,243.98,243.72,243.93,5360.0,229.2722,229.4414,229.1969,229.3944,5360.0
2023-03-15 12:30:00,244.03,244.24,243.92,244.16,5103.0,229.4885,229.6859,229.385,229.6107,5103.0
2023-03-15 12:40:00,244.02,244.5,243.9,244.34,6443.0,229.4791,229.9305,229.3662,229.78,6443.0
2023-03-15 12:50:00,244.27,244.28,243.28,243.48,5113.0,229.7142,229.7236,228.7832,228.9712,5113.0
2023-03-15 13:00:00,243.33,243.33,243.02,243.21,2489.0,228.8302,228.8302,228.5386,228.7173,2489.0
2023-03-15 13:10:00,242.95,243.47,242.93,243.38,5238.0,228.4728,228.9618,228.454,228.8772,5238.0
2023-03-15 13:20:00,243.38,243.55,243.25,243.47,4945.0,228.8772,229.0371,228.7549,228.9618,4945.0
2023-03-15 13:30:00,243.31,243.35,243.11,243.18,4705.0,228.8114,228.849,228.6233,228.6891,4705.0
2023-03-15 13:40:00,243.35,243.35,242.96,243.11,10417.0,228.849,228.849,228.4822,228.6233,10417.0
2023-03-15 13:50:00,243.41,243.74,243.41,243.61,5137.0,228.9054,229.2157,228.9054,229.0935,5137.0
2023-03-15 14:00:00,243.54,243.98,243.48,243.98,5760.0,229.0277,229.4414,228.9712,229.4414,5760.0
2023-03-15 14:10:00,244.1,244.56,244.09,244.56,6315.0,229.5543,229.9869,229.5449,229.9869,6315.0
2023-03-15 14:20:00,244.45,245.42,244.41,244.76,9109.0,229.8834,230.7956,229.8458,230.175,9109.0
2023-03-15 14:30:00,244.78,244.83,244.16,244.42,8016.0,230.1938,230.2408,229.6107,229.8552,8016.0
2023-03-15 14:40:00,244.27,244.55,244.16,244.16,6434.0,229.7142,229.9775,229.6107,229.6107,6434.0
2023-03-15 14:50:00,244.15,244.42,243.87,244.22,9849.0,229.6013,229.8552,229.338,229.6671,9849.0
2023-03-15 15:00:00,244.34,244.74,243.89,244.31,15868.0,229.78,230.1562,229.3568,229.7518,15868.0
2023-03-15 15:10:00,244.35,244.74,244.26,244.69,6958.0,229.7894,230.1562,229.7048,230.1091,6958.0
2023-03-15 15:20:00,244.54,245.0,244.37,244.48,23251.0,229.9681,230.4007,229.8082,229.9116,23251.0
2023-03-15 15:30:00,244.49,244.55,243.64,243.88,21157.0,229.9211,229.9775,229.1217,229.3474,21157.0
2023-03-15 15:40:00,243.89,243.9,243.26,243.58,23149.0,229.3568,229.3662,228.7643,229.0653,23149.0
2023-03-15 15:50:00,243.55,244.47,243.25,244.41,103216.0,229.0371,229.9022,228.7549,229.8458,103216.0
2023-03-16 09:30:00,244.5,245.2,244.0,244.12,17736.0,229.9305,230.5887,229.4603,229.5731,17736.0
2023-03-16 09:40:00,244.26,244.91,244.15,244.58,7315.0,229.7048,230.316,229.6013,230.0057,7315.0
2023-03-16 09:50:00,244.66,244.76,243.96,244.05,6867.0,230.0809,230.175,229.4226,229.5073,6867.0
2023-03-16 10:00:00,243.98,244.72,243.94,243.94,10190.0,229.4414,230.1373,229.4038,229.4038,10190.0
2023-03-16 10:10:00,243.94,244.17,243.47,243.95,5879.0,229.4038,229.6201,228.9618,229.4132,5879.0
2023-03-16 10:20:00,244.19,244.45,244.13,244.36,17184.0,229.6389,229.8834,229.5825,229.7988,17184.0
2023-03-16 10:30:00,244.31,244.68,244.27,244.34,7034.0,229.7518,230.0997,229.7142,229.78,7034.0
2023-03-16 10:40:00,244.3,244.65,243.96,243.96,12408.0,229.7424,230.0715,229.4226,229.4226,12408.0
2023-03-16 10:50:00,244.0,244.79,243.91,244.44,10930.0,229.4603,230.2032,229.3756,229.874,10930.0
2023-03-16 11:00:00,244.53,244.66,244.13,244.44,17665.0,229.9587,230.0809,229.5825,229.874,17665.0
2023-03-16 11:10:00,244.49,244.52,243.89,244.09,13606.0,229.9211,229.9493,229.3568,229.5449,13606.0
2023-03-16 11:20:00,243.99,244.23,243.76,243.95,19806.0,229.4508,229.6765,229.2346,229.4132,19806.0
2023-03-16 11:30:00,244.04,244.1,243.6,243.6,12003.0,229.4979,229.5543,229.0841,229.0841,12003.0
2023-03-16 11:40:00,243.59,243.7,243.1,243.2,6184.0,229.0747,229.1781,228.6139,228.7079,6184.0
2023-03-16 11:50:00,243.3,243.58,243.14,243.15,10166.0,228.802,229.0653,228.6515,228.6609,10166.0
2023-03-16 12:00:00,243.07,243.27,242.59,242.59,4805.0,228.5857,228.7738,228.1343,228.1343,4805.0
2023-03-16 12:10:00,242.45,243.34,242.45,243.34,7457.0,228.0026,228.8396,228.0026,228.8396,7457.0
2023-03-16 12:20:00,243.38,243.67,243.1,243.47,17043.0,228.8772,229.1499,228.6139,228.9618,17043.0
2023-03-16 12:30:00,243.37,243.58,243.17,243.39,9079.0,228.8678,229.0653,228.6797,228.8866,9079.0
2023-03-16 12:40:00,243.43,243.54,243.17,243.45,13995.0,228.9242,229.0277,228.6797,228.943,13995.0
2023-03-16 12:50:00,243.46,243.91,243.44,243.63,9107.0,228.9524,229.3756,228.9336,229.1123,9107.0
2023-03-16 13:00:00,243.51,243.93,243.51,243.68,8087.0,228.9994,229.3944,228.9994,229.1593,8087.0
2023-03-16 13:10:00,243.59,243.9,243.34,243.57,6425.0,229.0747,229.3662,228.8396,229.0559,6425.0
2023-03-16 13:20:00,243.64,243.91,243.55,243.74,6216.0,229.1217,229.3756,229.0371,229.2157,6216.0
2023-03-16 13:30:00,243.63,243.71,243.32,243.54,4103.0,229.1123,229.1875,228.8208,229.0277,4103.0
2023-03-16 13:40:00,243.54,243.66,243.33,243.43,15281.0,229.0277,229.1405,228.8302,228.9242,15281.0
2023-03-16 13:50:00,243.47,243.79,243.34,243.66,9598.0,228.9618,229.2628,228.8396,229.1405,9598.0
2023-03-16 14:00:00,243.55,243.57,243.3,243.42,7139.0,229.0371,229.0559,228.802,228.9148,7139.0
2023-03-16 14:10:00,243.41,243.54,243.32,243.48,6624.0,228.9054,229.0277,228.8208,228.9712,6624.0
2023-03-16 14:20:00,243.41,243.53,243.28,243.47,8289.0,228.9054,229.0183,228.7832,228.9618,8289.0
2023-03-16 14:30:00,243.45,243.48,243.24,243.43,9417.0,228.943,228.9712,228.7455,228.9242,9417.0
2023-03-16 14:40:00,243.41,243.62,243.38,243.42,5545.0,228.9054,229.1029,228.8772,228.9148,5545.0
2023-03-16 14:50:00,243.43,243.81,243.43,243.73,19913.0,228.9242,229.2816,228.9242,229.2063,19913.0
2023-03-16 15:00:00,243.79,243.99,243.63,243.7,10229.0,229.2628,229.4508,229.1123,229.1781,10229.0
2023-03-16 15:10:00,243.65,243.86,243.57,243.62,14555.0,229.1311,229.3286,229.0559,229.1029,14555.0
2023-03-16 15:20:00,243.64,243.99,243.54,243.99,17168.0,229.1217,229.4508,229.0277,229.4508,17168.0
2023-03-16 15:30:00,244.03,244.56,244.03,244.3,13243.0,229.4885,229.9869,229.4885,229.7424,13243.0
2023-03-16 15:40:00,244.31,244.51,243.74,244.34,27974.0,229.7518,229.9399,229.2157,229.78,27974.0
2023-03-16 15:50:00,244.46,245.0,244.28,244.87,84979.0,229.8928,230.4007,229.7236,230.2784,84979.0
2023-03-17 09:30:00,246.51,247.2,243.91,244.26,164609.0,231.8207,232.4696,229.3756,229.7048,164609.0
2023-03-17 09:40:00,244.44,245.59,244.44,245.39,6384.0,229.874,230.9555,229.874,230.7674,6384.0
2023-03-17 09:50:00,245.28,245.28,243.9,244.07,21730.0,230.664,230.664,229.3662,229.5261,21730.0
2023-03-17 10:00:00,244.1,244.84,244.09,244.59,6562.0,229.5543,230.2502,229.5449,230.0151,6562.0
2023-03-17 10:10:00,244.45,245.29,243.95,245.15,11976.0,229.8834,230.6734,229.4132,230.5417,11976.0
2023-03-17 10:20:00,244.86,244.86,243.8,244.04,8444.0,230.269,230.269,229.2722,229.4979,8444.0
2023-03-17 10:30:00,244.14,244.14,243.65,243.95,7716.0,229.5919,229.5919,229.1311,229.4132,7716.0
2023-03-17 10:40:00,243.88,244.41,243.69,244.38,6430.0,229.3474,229.8458,229.1687,229.8176,6430.0
2023-03-17 10:50:00,244.32,245.05,244.32,244.59,10845.0,229.7612,230.4477,229.7612,230.0151,10845.0
2023-03-17 11:00:00,244.6,244.72,244.24,244.33,5583.0,230.0245,230.1373,229.6859,229.7706,5583.0
2023-03-17 11:10:00,244.27,244.81,244.16,244.61,6948.0,229.7142,230.222,229.6107,230.0339,6948.0
2023-03-17 11:20:00,244.65,244.82,244.52,244.55,4600.0,230.0715,230.2314,229.9493,229.9775,4600.0
2023-03-17 11:30:00,244.6,244.96,244.55,244.62,2931.0,230.0245,230.363,229.9775,230.0433,2931.0
2023-03-17 11:40:00,244.62,244.65,244.4,244.51,6162.0,230.0433,230.0715,229.8364,229.9399,6162.0
2023-03-17 11:50:00,244.49,244.59,243.66,244.09,6759.0,229.9211,230.0151,229.1405,229.5449,6759.0
2023-03-17 12:00:00,244.32,244.77,244.28,244.77,10811.0,229.7612,230.1844,229.7236,230.1844,10811.0
2023-03-17 12:10:00,244.7,244.97,244.5,244.51,16587.0,230.1185,230.3724,229.9305,229.9399,16587.0
2023-03-17 12:20:00,244.39,244.55,244.08,244.44,7510.0,229.827,229.9775,229.5355,229.874,7510.0
2023-03-17 12:30:00,244.28,244.61,243.9,244.15,9583.0,229.7236,230.0339,229.3662,229.6013,9583.0
2023-03-17 12:40:00,244.13,244.57,244.12,244.47,9775.0,229.5825,229.9963,229.5731,229.9022,9775.0
2023-03-17 12:50:00,244.51,244.66,244.34,244.4,8394.0,229.9399,230.0809,229.78,229.8364,8394.0
2023-03-17 13:00:00,244.4,244.45,243.95,244.04,8945.0,229.8364,229.8834,229.4132,229.4979,8945.0
2023-03-17 13:10:00,243.97,244.23,243.82,244.0,15024.0,229.432,229.6765,229.291,229.4603,15024.0
2023-03-17 13:20:00,244.04,244.35,243.68,243.68,10333.0,229.4979,229.7894,229.1593,229.1593,10333.0
2023-03-17 13:30:00,243.74,243.78,242.81,242.99,37896.0,229.2157,229.2534,228.3412,228.5104,37896.0
2023-03-17 13:40:00,243.01,243.45,242.95,243.45,32425.0,228.5292,228.943,228.4728,228.943,32425.0
2023-03-17 13:50:00,243.77,244.01,243.5,244.0,9174.0,229.244,229.4697,228.99,229.4603,9174.0
2023-03-17 14:00:00,244.08,244.15,243.22,243.51,8784.0,229.5355,229.6013,228.7267,228.9994,8784.0
2023-03-17 14:10:00,243.42,243.62,243.31,243.59,5223.0,228.9148,229.1029,228.8114,229.0747,5223.0
2023-03-17 14:20:00,243.69,243.77,243.27,243.41,5556.0,229.1687,229.244,228.7738,228.9054,5556.0
2023-03-17 14:30:00,243.49,243.79,243.41,243.73,6186.0,228.9806,229.2628,228.9054,229.2063,6186.0
2023-03-17 14:40:00,243.79,243.79,243.39,243.44,4358.0,229.2628,229.2628,228.8866,228.9336,4358.0
2023-03-17 14:50:00,243.39,243.75,243.2,243.39,9811.0,228.8866,229.2251,228.7079,228.8866,9811.0
2023-03-17 15:00:00,243.24,243.6,243.24,243.38,8911.0,228.7455,229.0841,228.7455,228.8772,8911.0
2023-03-17 15:10:00,243.32,243.63,243.31,243.54,10651.0,228.8208,229.1123,228.8114,229.0277,10651.0
2023-03-17 15:20:00,243.59,244.03,243.51,243.77,17758.0,229.0747,229.4885,228.9994,229.244,17758.0
2023-03-17 15:30:00,243.76,244.01,243.58,243.96,19339.0,229.2346,229.4697,229.0653,229.4226,19339.0
2023-03-17 15:40:00,243.96,244.0,242.75,242.75,41127.0,229.4226,229.4603,228.2847,228.2847,41127.0
2023-03-17 15:50:00,242.58,243.31,242.51,243.01,115480.0,228.1249,228.8114,228.059,228.5292,115480.0
2023-03-20 09:30:00,243.79,244.61,243.04,243.09,22375.0,229.2628,230.0339,228.5575,228.6045,22375.0
2023-03-20 09:40:00,243.21,243.94,242.83,243.68,15202.0,228.7173,229.4038,228.36,229.1593,15202.0
2023-03-20 09:50:00,243.92,244.43,243.88,244.2,14615.0,229.385,229.8646,229.3474,229.6483,14615.0
2023-03-20 10:00:00,244.03,244.12,243.02,243.02,8203.0,229.4885,229.5731,228.5386,228.5386,8203.0
2023-03-20 10:10:00,243.04,243.19,242.24,242.34,11362.0,228.5575,228.6985,227.8051,227.8992,11362.0
2023-03-20 10:20:00,242.29,242.82,242.25,242.68,7752.0,227.8521,228.3506,227.8145,228.2189,7752.0
2023-03-20 10:30:00,242.64,242.75,242.38,242.7,5013.0,228.1813,228.2847,227.9368,228.2377,5013.0
2023-03-20 10:40:00,242.66,242.9,242.51,242.9,5814.0,228.2001,228.4258,228.059,228.4258,5814.0
2023-03-20 10:50:00,242.91,243.0,242.53,242.83,11557.0,228.4352,228.5198,228.0778,228.36,11557.0
2023-03-20 11:00:00,242.91,243.31,242.9,242.98,8303.0,228.4352,228.8114,228.4258,228.501,8303.0
2023-03-20 11:10:00,242.95,243.17,242.78,243.01,7106.0,228.4728,228.6797,228.3129,228.5292,7106.0
2023-03-20 11:20:00,242.99,243.19,242.65,243.13,7497.0,228.5104,228.6985,228.1907,228.6421,7497.0
2023-03-20 11:30:00,243.19,243.25,242.59,242.69,6752.0,228.6985,228.7549,228.1343,228.2283,6752.0
2023-03-20 11:40:00,242.61,243.08,242.6,242.96,8486.0,228.1531,228.5951,228.1437,228.4822,8486.0
2023-03-20 11:50:00,242.91,243.09,242.59,242.7,11324.0,228.4352,228.6045,228.1343,228.2377,11324.0
2023-03-20 12:00:00,242.72,243.16,242.58,242.93,22360.0,228.2565,228.6703,228.1249,228.454,22360.0
2023-03-20 12:10:00,242.89,243.15,242.35,242.36,20205.0,228.4164,228.6609,227.9086,227.918,20205.0
2023-03-20 12:20:00,242.37,242.76,242.35,242.76,8894.0,227.9274,228.2941,227.9086,228.2941,8894.0
2023-03-20 12:30:00,242.67,243.36,242.6,243.36,7659.0,228.2095,228.8584,228.1437,228.8584,7659.0
2023-03-20 12:40:00,243.39,243.6,243.27,243.44,7248.0,228.8866,229.0841,228.7738,228.9336,7248.0
2023-03-20 12:50:00,243.48,244.07,243.46,244.06,8459.0,228.9712,229.5261,228.9524,229.5167,8459.0
2023-03-20 13:00:00,244.11,244.46,244.05,244.35,7998.0,229.5637,229.8928,229.5073,229.7894,7998.0
2023-03-20 13:10:00,244.35,244.36,243.69,243.75,6354.0,229.7894,229.7988,229.1687,229.2251,6354.0
2023-03-20 13:20:00,243.61,243.87,243.61,243.7,7207.0,229.0935,229.338,229.0935,229.1781,7207.0
2023-03-20 13:30:00,243.73,243.94,243.53,243.7,9808.0,229.2063,229.4038,229.0183,229.1781,9808.0
2023-03-20 13:40:00,243.73,243.92,243.61,243.65,5525.0,229.2063,229.385,229.0935,229.1311,5525.0
2023-03-20 13:50:00,243.6,243.84,243.56,243.71,9430.0,229.0841,229.3098,229.0465,229.1875,9430.0
2023-03-20 14:00:00,243.79,243.86,243.57,243.77,12969.0,229.2628,229.3286,229.0559,229.244,12969.0
2023-03-20 14:10:00,243.8,244.04,243.77,244.04,8956.0,229.2722,229.4979,229.244,229.4979,8956.0
2023-03-20 14:20:00,244.06,244.39,244.01,244.16,10764.0,229.5167,229.827,229.4697,229.6107,10764.0
2023-03-20 14:30:00,244.18,244.23,243.64,243.7,9416.0,229.6295,229.6765,229.1217,229.1781,9416.0
2023-03-20 14:40:00,243.71,244.34,243.71,244.27,9199.0,229.1875,229.78,229.1875,229.7142,9199.0
2023-03-20 14:50:00,244.29,244.58,244.22,244.34,12238.0,229.733,230.0057,229.6671,229.78,12238.0
2023-03-20 15:00:00,244.29,244.43,244.18,244.18,13816.0,229.733,229.8646,229.6295,229.6295,13816.0
2023-03-20 15:10:00,244.23,244.56,244.18,244.56,8575.0,229.6765,229.9869,229.6295,229.9869,8575.0
2023-03-20 15:20:00,244.62,244.82,244.31,244.71,13596.0,230.0433,230.2314,229.7518,230.1279,13596.0
2023-03-20 15:30:00,244.68,244.82,244.55,244.69,15524.0,230.0997,230.2314,229.9775,230.1091,15524.0
2023-03-20 15:40:00,244.62,244.67,244.34,244.43,26968.0,230.0433,230.0903,229.78,229.8646,26968.0
2023-03-20 15:50:00,244.47,244.76,243.91,244.48,127682.0,229.9022,230.175,229.3756,229.9116,127682.0
2023-03-21 09:30:00,244.18,244.95,243.69,243.69,19165.0,229.6295,230.3536,229.1687,229.1687,19165.0
2023-03-21 09:40:00,243.67,243.85,242.66,243.01,11367.0,229.1499,229.3192,228.2001,228.5292,11367.0
2023-03-21 09:50:00,243.05,243.22,242.24,242.36,18454.0,228.5669,228.7267,227.8051,227.918,18454.0
2023-03-21 10:00:00,242.31,242.65,242.2,242.28,9037.0,227.871,228.1907,227.7675,227.8427,9037.0
2023-03-21 10:10:00,242.4,242.9,242.4,242.81,9419.0,227.9556,228.4258,227.9556,228.3412,9419.0
2023-03-21 10:20:00,242.85,243.72,242.79,243.66,9824.0,228.3788,229.1969,228.3224,229.1405,9824.0
2023-03-21 10:30:00,243.54,243.93,243.52,243.93,12681.0,229.0277,229.3944,229.0089,229.3944,12681.0
2023-03-21 10:40:00,243.86,243.99,243.15,243.19,8644.0,229.3286,229.4508,228.6609,228.6985,8644.0
2023-03-21 10:50:00,243.25,243.56,242.89,243.56,21902.0,228.7549,229.0465,228.4164,229.0465,21902.0
2023-03-21 11:00:00,243.46,243.56,243.26,243.36,11403.0,228.9524,229.0465,228.7643,228.8584,11403.0
2023-03-21 11:10:00,243.43,243.88,243.24,243.35,9714.0,228.9242,229.3474,228.7455,228.849,9714.0
2023-03-21 11:20:00,243.34,243.4,243.22,243.38,10830.0,228.8396,228.896,228.7267,228.8772,10830.0
2023-03-21 11:30:00,243.55,243.55,242.93,242.94,9792.0,229.0371,229.0371,228.454,228.4634,9792.0
2023-03-21 11:40:00,242.95,243.11,242.69,242.83,8916.0,228.4728,228.6233,228.2283,228.36,8916.0
2023-03-21 11:50:00,242.78,242.94,242.76,242.84,7944.0,228.3129,228.4634,228.2941,228.3694,7944.0
2023-03-21 12:00:00,242.89,242.94,242.74,242.91,7712.0,228.4164,228.4634,228.2753,228.4352,7712.0
2023-03-21 12:10:00,242.83,242.94,242.7,242.71,10075.0,228.36,228.4634,228.2377,228.2471,10075.0
2023-03-21 12:20:00,242.7,242.91,242.46,242.86,7705.0,228.2377,228.4352,228.012,228.3882,7705.0
2023-03-21 12:30:00,242.85,243.03,242.51,242.51,7481.0,228.3788,228.5481,228.059,228.059,7481.0
2023-03-21 12:40:00,242.44,242.45,242.1,242.27,8399.0,227.9932,228.0026,227.6735,227.8333,8399.0
2023-03-21 12:50:00,242.25,242.26,241.94,242.04,8144.0,227.8145,227.8239,227.523,227.617,8144.0
2023-03-21 13:00:00,241.99,242.03,241.59,241.9,8028.0,227.57,227.6076,227.1939,227.4854,8028.0
2023-03-21 13:10:00,241.86,242.08,241.82,241.9,7382.0,227.4478,227.6547,227.4102,227.4854,7382.0
2023-03-21 13:20:00,241.9,242.32,241.9,242.09,10589.0,227.4854,227.8804,227.4854,227.6641,10589.0
2023-03-21 13:30:00,242.13,242.38,242.06,242.38,6880.0,227.7017,227.9368,227.6359,227.9368,6880.0
2023-03-21 13:40:00,242.4,242.44,242.04,242.06,6206.0,227.9556,227.9932,227.617,227.6359,6206.0
2023-03-21 13:50:00,242.05,242.18,241.95,241.96,6722.0,227.6264,227.7487,227.5324,227.5418,6722.0
2023-03-21 14:00:00,242.03,242.16,241.88,241.93,4446.0,227.6076,227.7299,227.4666,227.5136,4446.0
2023-03-21 14:10:00,241.96,242.09,241.92,241.97,7271.0,227.5418,227.6641,227.5042,227.5512,7271.0
2023-03-21 14:20:00,242.08,242.75,242.07,242.73,9389.0,227.6547,228.2847,227.6453,228.2659,9389.0
2023-03-21 14:30:00,242.8,243.02,242.67,242.75,9865.0,228.3318,228.5386,228.2095,228.2847,9865.0
2023-03-21 14:40:00,242.73,242.83,242.46,242.46,13389.0,228.2659,228.36,228.012,228.012,13389.0
2023-03-21 14:50:00,242.49,242.67,242.43,242.67,10430.0,228.0402,228.2095,227.9838,228.2095,10430.0
2023-03-21 15:00:00,242.62,242.92,242.61,242.65,10118.0,228.1625,228.4446,228.1531,228.1907,10118.0
2023-03-21 15:10:00,242.66,242.95,242.62,242.95,8690.0,228.2001,228.4728,228.1625,228.4728,8690.0
2023-03-21 15:20:00,242.95,243.0,242.78,242.86,13498.0,228.4728,228.5198,228.3129,228.3882,13498.0
2023-03-21 15:30:00,242.88,243.38,242.88,243.38,16589.0,228.407,228.8772,228.407,228.8772,16589.0
2023-03-21 15:40:00,243.41,243.43,242.96,242.99,29496.0,228.9054,228.9242,228.4822,228.5104,29496.0
2023-03-21 15:50:00,242.88,243.29,242.88,243.22,97981.0,228.407,228.7926,228.407,228.7267,97981.0
2023-03-22 09:30:00,243.16,243.52,242.77,242.91,10768.0,228.6703,229.0089,228.3035,228.4352,10768.0
2023-03-22 09:40:00,243.01,243.16,242.39,242.46,10672.0,228.5292,228.6703,227.9462,228.012,10672.0
2023-03-22 09:50:00,242.47,243.26,242.21,243.21,14780.0,228.0214,228.7643,227.7769,228.7173,14780.0
2023-03-22 10:00:00,243.25,244.04,243.13,243.58,21560.0,228.7549,229.4979,228.6421,229.0653,21560.0
2023-03-22 10:10:00,243.6,243.97,243.2,243.84,7294.0,229.0841,229.432,228.7079,229.3098,7294.0
2023-03-22 10:20:00,243.8,244.43,243.68,244.39,8399.0,229.2722,229.8646,229.1593,229.827,8399.0
2023-03-22 10:30:00,244.47,244.71,244.25,244.65,8004.0,229.9022,230.1279,229.6954,230.0715,8004.0
2023-03-22 10:40:00,244.61,244.85,244.51,244.64,4784.0,230.0339,230.2596,229.9399,230.0621,4784.0
2023-03-22 10:50:00,244.59,244.76,244.32,244.33,6213.0,230.0151,230.175,229.7612,229.7706,6213.0
2023-03-22 11:00:00,244.4,244.72,244.39,244.4,2821.0,229.8364,230.1373,229.827,229.8364,2821.0
2023-03-22 11:10:00,244.24,244.37,244.16,244.26,2304.0,229.6859,229.8082,229.6107,229.7048,2304.0
2023-03-22 11:20:00,244.2,244.28,244.04,244.22,6334.0,229.6483,229.7236,229.4979,229.6671,6334.0
2023-03-22 11:30:00,244.28,244.48,244.2,244.27,6004.0,229.7236,229.9116,229.6483,229.7142,6004.0
2023-03-22 11:40:00,244.34,244.51,244.16,244.5,6362.0,229.78,229.9399,229.6107,229.9305,6362.0
2023-03-22 11:50:00,244.58,244.58,244.26,244.4,8518.0,230.0057,230.0057,229.7048,229.8364,8518.0
2023-03-22 12:00:00,244.41,244.64,244.24,244.61,6223.0,229.8458,230.0621,229.6859,230.0339,6223.0
2023-03-22 12:10:00,244.66,244.8,244.57,244.7,6101.0,230.0809,230.2126,229.9963,230.1185,6101.0
2023-03-22 12:20:00,244.67,244.83,244.61,244.8,6217.0,230.0903,230.2408,230.0339,230.2126,6217.0
2023-03-22 12:30:00,244.76,244.94,243.88,243.98,9612.0,230.175,230.3442,229.3474,229.4414,9612.0
2023-03-22 12:40:00,243.87,244.15,243.87,244.15,3853.0,229.338,229.6013,229.338,229.6013,3853.0
2023-03-22 12:50:00,244.12,244.2,243.95,244.15,4656.0,229.5731,229.6483,229.4132,229.6013,4656.0
2023-03-22 13:00:00,244.04,244.04,243.74,243.89,4982.0,229.4979,229.4979,229.2157,229.3568,4982.0
2023-03-22 13:10:00,244.01,244.26,243.9,244.17,2301.0,229.4697,229.7048,229.3662,229.6201,2301.0
2023-03-22 13:20:00,244.23,244.36,244.22,244.34,3457.0,229.6765,229.7988,229.6671,229.78,3457.0
2023-03-22 13:30:00,244.38,244.56,244.34,244.43,3610.0,229.8176,229.9869,229.78,229.8646,3610.0
2023-03-22 13:40:00,244.5,244.61,244.4,244.61,3850.0,229.9305,230.0339,229.8364,230.0339,3850.0
2023-03-22 13:50:00,244.59,244.61,244.11,244.11,2748.0,230.0151,230.0339,229.5637,229.5637,2748.0
2023-03-22 14:00:00,244.11,244.8,244.11,244.17,4488.0,229.5637,230.2126,229.5637,229.6201,4488.0
2023-03-22 14:10:00,244.36,244.43,244.0,244.37,7581.0,229.7988,229.8646,229.4603,229.8082,7581.0
2023-03-22 14:20:00,244.27,244.41,244.03,244.17,7516.0,229.7142,229.8458,229.4885,229.6201,7516.0
2023-03-22 14:30:00,244.31,244.76,244.13,244.52,6387.0,229.7518,230.175,229.5825,229.9493,6387.0
2023-03-22 14:40:00,244.82,245.24,244.52,244.53,7143.0,230.2314,230.6264,229.9493,229.9587,7143.0
2023-03-22 14:50:00,244.51,244.64,244.02,244.09,7385.0,229.9399,230.0621,229.4791,229.5449,7385.0
2023-03-22 15:00:00,244.02,244.12,243.14,243.23,8982.0,229.4791,229.5731,228.6515,228.7361,8982.0
2023-03-22 15:10:00,243.39,244.22,243.31,244.21,7461.0,228.8866,229.6671,228.8114,229.6577,7461.0
2023-03-22 15:20:00,244.06,244.67,244.06,244.6,9806.0,229.5167,230.0903,229.5167,230.0245,9806.0
2023-03-22 15:30:00,244.6,244.68,243.9,244.03,36971.0,230.0245,230.0997,229.3662,229.4885,36971.0
2023-03-22 15:40:00,244.13,244.32,243.6,243.81,17309.0,229.5825,229.7612,229.0841,229.2816,17309.0
2023-03-22 15:50:00,243.83,243.93,242.64,242.75,63215.0,229.3004,229.3944,228.1813,228.2847,63215.0
2023-03-23 09:30:00,243.23,244.47,243.07,243.9,23996.0,228.7361,229.9022,228.5857,229.3662,23996.0
2023-03-23 09:40:00,244.08,244.24,243.22,243.58,11482.0,229.5355,229.6859,228.7267,229.0653,11482.0
2023-03-23 09:50:00,243.69,243.95,243.51,243.51,8768.0,229.1687,229.4132,228.9994,228.9994,8768.0
2023-03-23 10:00:00,243.73,244.3,243.72,244.11,9393.0,229.2063,229.7424,229.1969,229.5637,9393.0
2023-03-23 10:10:00,244.07,244.53,243.94,244.04,8544.0,229.5261,229.9587,229.4038,229.4979,8544.0
2023-03-23 10:20:00,244.08,244.53,244.03,244.43,10947.0,229.5355,229.9587,229.4885,229.8646,10947.0
2023-03-23 10:30:00,244.38,244.47,243.85,243.86,11252.0,229.8176,229.9022,229.3192,229.3286,11252.0
2023-03-23 10:40:00,243.77,244.15,243.72,244.13,5345.0,229.244,229.6013,229.1969,229.5825,5345.0
2023-03-23 10:50:00,244.16,244.49,243.96,244.15,12763.0,229.6107,229.9211,229.4226,229.6013,12763.0
2023-03-23 11:00:00,244.31,244.69,244.24,244.56,6107.0,229.7518,230.1091,229.6859,229.9869,6107.0
2023-03-23 11:10:00,244.6,244.77,244.21,244.25,8342.0,230.0245,230.1844,229.6577,229.6954,8342.0
2023-03-23 11:20:00,244.16,244.52,244.12,244.3,6773.0,229.6107,229.9493,229.5731,229.7424,6773.0
2023-03-23 11:30:00,244.38,244.7,244.31,244.61,4057.0,229.8176,230.1185,229.7518,230.0339,4057.0
2023-03-23 11:40:00,244.6,244.89,244.59,244.67,5769.0,230.0245,230.2972,230.0151,230.0903,5769.0
2023-03-23 11:50:00,244.69,244.77,244.42,244.44,9457.0,230.1091,230.1844,229.8552,229.874,9457.0
2023-03-23 12:00:00,244.44,245.07,244.32,245.07,4264.0,229.874,230.4665,229.7612,230.4665,4264.0
2023-03-23 12:10:00,245.07,245.46,244.93,245.43,11870.0,230.4665,230.8333,230.3348,230.805,11870.0
2023-03-23 12:20:00,245.42,245.42,244.97,245.04,4622.0,230.7956,230.7956,230.3724,230.4383,4622.0
2023-03-23 12:30:00,245.19,245.26,244.47,244.5,3930.0,230.5793,230.6452,229.9022,229.9305,3930.0
2023-03-23 12:40:00,244.52,244.69,244.45,244.56,3444.0,229.9493,230.1091,229.8834,229.9869,3444.0
2023-03-23 12:50:00,244.58,244.64,244.51,244.53,2851.0,230.0057,230.0621,229.9399,229.9587,2851.0
2023-03-23 13:00:00,244.58,244.63,244.49,244.51,3005.0,230.0057,230.0527,229.9211,229.9399,3005.0
2023-03-23 13:10:00,244.42,244.44,244.03,244.17,4418.0,229.8552,229.874,229.4885,229.6201,4418.0
2023-03-23 13:20:00,244.18,244.24,243.55,243.75,12869.0,229.6295,229.6859,229.0371,229.2251,12869.0
2023-03-23 13:30:00,243.72,243.84,243.31,243.31,3450.0,229.1969,229.3098,228.8114,228.8114,3450.0
2023-03-23 13:40:00,243.33,243.58,243.2,243.39,5247.0,228.8302,229.0653,228.7079,228.8866,5247.0
2023-03-23 13:50:00,243.24,243.51,243.23,243.4,3250.0,228.7455,228.9994,228.7361,228.896,3250.0
2023-03-23 14:00:00,243.45,243.73,243.42,243.73,9108.0,228.943,229.2063,228.9148,229.2063,9108.0
2023-03-23 14:10:00,243.66,244.36,243.65,244.31,4605.0,229.1405,229.7988,229.1311,229.7518,4605.0
2023-03-23 14:20:00,244.31,244.32,243.54,243.58,5858.0,229.7518,229.7612,229.0277,229.0653,5858.0
2023-03-23 14:30:00,243.54,243.71,243.39,243.52,3769.0,229.0277,229.1875,228.8866,229.0089,3769.0
2023-03-23 14:40:00,243.55,243.57,243.05,243.15,5755.0,229.0371,229.0559,228.5669,228.6609,5755.0
2023-03-23 14:50:00,243.16,243.16,242.81,243.07,6642.0,228.6703,228.6703,228.3412,228.5857,6642.0
2023-03-23 15:00:00,243.26,244.06,243.25,243.73,6872.0,228.7643,229.5167,228.7549,229.2063,6872.0
2023-03-23 15:10:00,243.9,243.9,243.16,243.16,6967.0,229.3662,229.3662,228.6703,228.6703,6967.0
2023-03-23 15:20:00,243.07,243.22,242.73,242.94,6510.0,228.5857,228.7267,228.2659,228.4634,6510.0
2023-03-23 15:30:00,242.9,243.63,242.78,243.58,13883.0,228.4258,229.1123,228.3129,229.0653,13883.0
2023-03-23 15:40:00,243.56,244.11,243.45,243.63,17676.0,229.0465,229.5637,228.943,229.1123,17676.0
2023-03-23 15:50:00,243.7,244.44,243.7,243.76,90440.0,229.1781,229.874,229.1781,229.2346,90440.0
2023-03-24 09:30:00,245.43,245.94,245.0,245.59,15342.0,230.805,231.2846,230.4007,230.9555,15342.0
2023-03-24 09:40:00,245.64,246.3,245.39,245.57,7716.0,231.0025,231.6232,230.7674,230.9367,7716.0
2023-03-24 09:50:00,245.77,245.77,245.12,245.19,3153.0,231.1248,231.1248,230.5135,230.5793,3153.0
2023-03-24 10:00:00,245.23,245.59,245.12,245.4,4893.0,230.617,230.9555,230.5135,230.7768,4893.0
2023-03-24 10:10:00,245.5,245.51,244.42,244.73,15000.0,230.8709,230.8803,229.8552,230.1468,15000.0
2023-03-24 10:20:00,244.76,245.85,244.75,245.85,5917.0,230.175,231.2,230.1656,231.2,5917.0
2023-03-24 10:30:00,245.69,245.81,245.63,245.68,2525.0,231.0495,231.1624,230.9931,231.0401,2525.0
2023-03-24 10:40:00,245.75,245.83,245.67,245.83,627.0,231.106,231.1812,231.0307,231.1812,627.0
2023-03-24 10:50:00,245.82,246.5,245.82,246.5,4767.0,231.1718,231.8113,231.1718,231.8113,4767.0
2023-03-24 11:00:00,246.39,246.51,245.77,245.82,4880.0,231.7078,231.8207,231.1248,231.1718,4880.0
2023-03-24 11:10:00,245.65,245.65,245.3,245.42,9686.0,231.0119,231.0119,230.6828,230.7956,9686.0
2023-03-24 11:20:00,245.5,246.36,245.44,246.36,9942.0,230.8709,231.6796,230.8144,231.6796,9942.0
2023-03-24 11:30:00,246.45,246.55,246.16,246.17,4662.0,231.7643,231.8583,231.4915,231.5009,4662.0
2023-03-24 11:40:00,246.15,247.52,246.07,247.18,12909.0,231.4821,232.7705,231.4069,232.4508,12909.0
2023-03-24 11:50:00,247.23,247.39,246.69,246.96,7012.0,232.4978,232.6482,231.99,232.2439,7012.0
2023-03-24 12:00:00,246.96,247.42,246.71,247.31,27147.0,232.2439,232.6765,232.0088,232.573,27147.0
2023-03-24 12:10:00,247.22,247.22,246.8,246.9,5883.0,232.4884,232.4884,232.0934,232.1874,5883.0
2023-03-24 12:20:00,246.96,246.98,246.7,246.93,4191.0,232.2439,232.2627,231.9994,232.2157,4191.0
2023-03-24 12:30:00,247.3,247.52,247.12,247.5,5685.0,232.5636,232.7705,232.3943,232.7517,5685.0
2023-03-24 12:40:00,247.54,247.88,247.52,247.8,5768.0,232.7893,233.109,232.7705,233.0338,5768.0
2023-03-24 12:50:00,247.82,248.11,247.82,248.03,9691.0,233.0526,233.3253,233.0526,233.2501,9691.0
2023-03-24 13:00:00,248.14,248.25,247.68,247.69,16833.0,233.3536,233.457,232.921,232.9304,16833.0
2023-03-24 13:10:00,247.65,247.75,247.19,247.23,15558.0,232.8928,232.9868,232.4602,232.4978,15558.0
2023-03-24 13:20:00,247.32,247.88,247.32,247.65,4872.0,232.5824,233.109,232.5824,232.8928,4872.0
2023-03-24 13:30:00,247.71,247.92,247.71,247.84,2127.0,232.9492,233.1467,232.9492,233.0714,2127.0
2023-03-24 13:40:00,247.79,247.81,247.45,247.54,7840.0,233.0244,233.0432,232.7047,232.7893,7840.0
2023-03-24 13:50:00,247.51,247.66,247.46,247.58,3750.0,232.7611,232.9022,232.7141,232.8269,3750.0
2023-03-24 14:00:00,247.66,247.73,247.36,247.52,7087.0,232.9022,232.968,232.62,232.7705,7087.0
2023-03-24 14:10:00,247.69,247.77,247.52,247.59,2165.0,232.9304,233.0056,232.7705,232.8363,2165.0
2023-03-24 14:20:00,247.65,247.67,247.34,247.34,5396.0,232.8928,232.9116,232.6012,232.6012,5396.0
2023-03-24 14:30:00,247.48,247.55,247.25,247.43,5424.0,232.7329,232.7987,232.5166,232.6859,5424.0
2023-03-24 14:40:00,247.44,247.52,247.36,247.52,2786.0,232.6953,232.7705,232.62,232.7705,2786.0
2023-03-24 14:50:00,247.61,247.89,247.61,247.83,8305.0,232.8551,233.1184,232.8551,233.062,8305.0
2023-03-24 15:00:00,247.84,247.92,247.6,247.6,11520.0,233.0714,233.1467,232.8457,232.8457,11520.0
2023-03-24 15:10:00,247.56,247.78,247.5,247.6,5048.0,232.8081,233.015,232.7517,232.8457,5048.0
2023-03-24 15:20:00,247.7,248.2,247.69,248.08,10247.0,232.9398,233.41,232.9304,233.2971,10247.0
2023-03-24 15:30:00,248.11,248.11,247.59,247.69,13396.0,233.3253,233.3253,232.8363,232.9304,13396.0
2023-03-24 15:40:00,247.7,247.86,247.16,247.37,20692.0,232.9398,233.0902,232.4319,232.6294,20692.0
2023-03-24 15:50:00,247.31,248.33,247.28,247.88,159537.0,232.573,233.5322,232.5448,233.109,159537.0
2023-03-27 09:30:00,248.83,249.74,248.68,249.24,28880.0,234.0024,234.8582,233.8614,234.388,28880.0
2023-03-27 09:40:00,249.43,249.5,248.73,248.77,10626.0,234.5667,234.6325,233.9084,233.946,10626.0
2023-03-27 09:50:00,248.96,249.59,248.74,249.59,10688.0,234.1247,234.7171,233.9178,234.7171,10688.0
2023-03-27 10:00:00,249.39,249.4,249.03,249.06,11852.0,234.5291,234.5385,234.1905,234.2187,11852.0
2023-03-27 10:10:00,249.21,249.58,248.99,249.26,15250.0,234.3598,234.7077,234.1529,234.4068,15250.0
2023-03-27 10:20:00,249.2,249.96,249.2,249.85,15387.0,234.3504,235.0651,234.3504,234.9617,15387.0
2023-03-27 10:30:00,249.82,250.56,249.79,250.38,63419.0,234.9334,235.6293,234.9052,235.4601,63419.0
2023-03-27 10:40:00,250.38,250.54,249.79,250.46,19400.0,235.4601,235.6105,234.9052,235.5353,19400.0
2023-03-27 10:50:00,250.44,250.59,250.19,250.26,13443.0,235.5165,235.6576,235.2814,235.3472,13443.0
2023-03-27 11:00:00,250.2,250.21,249.61,249.72,11755.0,235.2908,235.3002,234.736,234.8394,11755.0
2023-03-27 11:10:00,249.51,249.52,249.19,249.4,16954.0,234.6419,234.6513,234.341,234.5385,16954.0
2023-03-27 11:20:00,249.47,249.97,249.47,249.88,22583.0,234.6043,235.0745,234.6043,234.9899,22583.0
2023-03-27 11:30:00,249.91,250.19,249.73,250.15,12087.0,235.0181,235.2814,234.8488,235.2438,12087.0
2023-03-27 11:40:00,250.2,250.47,250.12,250.41,9792.0,235.2908,235.5447,235.2156,235.4883,9792.0
2023-03-27 11:50:00,250.44,250.44,249.78,249.84,16455.0,235.5165,235.5165,234.8958,234.9523,16455.0
2023-03-27 12:00:00,249.87,249.94,249.31,249.42,11580.0,234.9805,235.0463,234.4538,234.5573,11580.0
2023-03-27 12:10:00,249.29,249.3,248.96,249.0,9205.0,234.435,234.4444,234.1247,234.1623,9205.0
2023-03-27 12:20:00,249.07,249.29,248.97,249.18,7802.0,234.2281,234.435,234.1341,234.3316,7802.0
2023-03-27 12:30:00,249.18,249.37,249.12,249.34,7308.0,234.3316,234.5103,234.2752,234.482,7308.0
2023-03-27 12:40:00,249.3,249.46,249.29,249.46,7114.0,234.4444,234.5949,234.435,234.5949,7114.0
2023-03-27 12:50:00,249.42,249.55,249.23,249.39,7205.0,234.5573,234.6795,234.3786,234.5291,7205.0
2023-03-27 13:00:00,249.38,249.78,249.38,249.68,4841.0,234.5197,234.8958,234.5197,234.8018,4841.0
2023-03-27 13:10:00,249.69,250.03,249.68,250.01,5538.0,234.8112,235.1309,234.8018,235.1121,5538.0
2023-03-27 13:20:00,250.04,250.49,250.03,250.49,7218.0,235.1403,235.5635,235.1309,235.5635,7218.0
2023-03-27 13:30:00,250.59,250.64,250.03,250.07,4235.0,235.6576,235.7046,235.1309,235.1685,4235.0
2023-03-27 13:40:00,250.03,250.25,249.99,250.17,6320.0,235.1309,235.3378,235.0933,235.2626,6320.0
2023-03-27 13:50:00,250.14,250.45,250.14,250.45,7519.0,235.2344,235.5259,235.2344,235.5259,7519.0
2023-03-27 14:00:00,250.47,250.47,250.3,250.38,8075.0,235.5447,235.5447,235.3848,235.4601,8075.0
2023-03-27 14:10:00,250.44,250.59,250.31,250.57,9043.0,235.5165,235.6576,235.3942,235.6388,9043.0
2023-03-27 14:20:00,250.57,250.73,250.41,250.62,9206.0,235.6388,235.7892,235.4883,235.6858,9206.0
2023-03-27 14:30:00,250.61,250.91,250.61,250.91,7751.0,235.6764,235.9585,235.6764,235.9585,7751.0
2023-03-27 14:40:00,250.87,251.1,250.84,251.01,11052.0,235.9209,236.1372,235.8927,236.0525,11052.0
2023-03-27 14:50:00,251.06,251.13,250.77,250.98,15318.0,236.0996,236.1654,235.8268,236.0243,15318.0
2023-03-27 15:00:00,251.02,251.05,250.46,250.56,13000.0,236.0619,236.0901,235.5353,235.6293,13000.0
2023-03-27 15:10:00,250.63,250.65,250.38,250.43,8709.0,235.6952,235.714,235.4601,235.5071,8709.0
2023-03-27 15:20:00,250.48,250.73,250.4,250.61,10861.0,235.5541,235.7892,235.4789,235.6764,10861.0
2023-03-27 15:30:00,250.64,250.72,250.28,250.41,27370.0,235.7046,235.7798,235.366,235.4883,27370.0
2023-03-27 15:40:00,250.43,250.6,250.3,250.38,20385.0,235.5071,235.667,235.3848,235.4601,20385.0
2023-03-27 15:50:00,250.45,251.08,250.41,250.95,79154.0,235.5259,236.1184,235.4883,235.9961,79154.0
2023-03-28 09:30:00,251.34,252.82,251.34,252.81,21690.0,236.3629,237.7547,236.3629,237.7453,21690.0
2023-03-28 09:40:00,252.63,253.27,252.59,252.67,8784.0,237.576,238.1779,237.5384,237.6136,8784.0
2023-03-28 09:50:00,252.62,252.89,252.51,252.8,4771.0,237.5666,237.8205,237.4631,237.7359,4771.0
2023-03-28 10:00:00,252.9,252.98,252.5,252.9,14899.0,237.8299,237.9051,237.4537,237.8299,14899.0
2023-03-28 10:10:00,252.83,252.84,252.26,252.32,11357.0,237.7641,237.7735,237.228,237.2845,11357.0
2023-03-28 10:20:00,252.4,252.8,252.36,252.39,15353.0,237.3597,237.7359,237.3221,237.3503,15353.0
2023-03-28 10:30:00,252.46,252.57,252.19,252.43,12148.0,237.4161,237.5196,237.1622,237.3879,12148.0
2023-03-28 10:40:00,252.43,252.85,252.25,252.77,6551.0,237.3879,237.7829,237.2186,237.7077,6551.0
2023-03-28 10:50:00,252.66,252.73,252.55,252.65,9684.0,237.6042,237.67,237.5008,237.5948,9684.0
2023-03-28 11:00:00,252.72,252.72,252.46,252.56,4171.0,237.6606,237.6606,237.4161,237.5102,4171.0
2023-03-28 11:10:00,252.48,252.67,252.45,252.52,5085.0,237.4349,237.6136,237.4067,237.4726,5085.0
2023-03-28 11:20:00,252.5,253.23,252.49,253.23,6245.0,237.4537,238.1402,237.4443,238.1402,6245.0
2023-03-28 11:30:00,253.25,253.44,253.17,253.26,5669.0,238.1591,238.3377,238.0838,238.1685,5669.0
2023-03-28 11:40:00,253.37,253.73,253.27,253.63,8313.0,238.2719,238.6104,238.1779,238.5164,8313.0
2023-03-28 11:50:00,253.73,253.78,253.52,253.56,5714.0,238.6104,238.6575,238.413,238.4506,5714.0
2023-03-28 12:00:00,253.58,253.58,253.21,253.4,6694.0,238.4694,238.4694,238.1214,238.3001,6694.0
2023-03-28 12:10:00,253.41,253.43,253.12,253.25,4381.0,238.3095,238.3283,238.0368,238.1591,4381.0
2023-03-28 12:20:00,253.26,253.52,253.25,253.52,4845.0,238.1685,238.413,238.1591,238.413,4845.0
2023-03-28 12:30:00,253.49,253.58,253.39,253.4,5394.0,238.3848,238.4694,238.2907,238.3001,5394.0
2023-03-28 12:40:00,253.36,253.57,253.19,253.51,4926.0,238.2625,238.46,238.1026,238.4036,4926.0
2023-03-28 12:50:00,253.43,253.61,253.38,253.5,5417.0,238.3283,238.4976,238.2813,238.3942,5417.0
2023-03-28 13:00:00,253.53,253.65,253.38,253.52,9661.0,238.4224,238.5352,238.2813,238.413,9661.0
2023-03-28 13:10:00,253.57,253.72,253.52,253.62,9333.0,238.46,238.601,238.413,238.507,9333.0
2023-03-28 13:20:00,253.56,253.89,253.53,253.69,12264.0,238.4506,238.7609,238.4224,238.5728,12264.0
2023-03-28 13:30:00,253.67,253.82,253.43,253.8,13753.0,238.554,238.6951,238.3283,238.6763,13753.0
2023-03-28 13:40:00,253.8,253.97,253.43,253.57,20048.0,238.6763,238.8361,238.3283,238.46,20048.0
2023-03-28 13:50:00,253.54,253.59,253.36,253.44,10805.0,238.4318,238.4788,238.2625,238.3377,10805.0
2023-03-28 14:00:00,253.41,253.62,253.39,253.39,9664.0,238.3095,238.507,238.2907,238.2907,9664.0
2023-03-28 14:10:00,253.36,253.58,253.35,253.39,12307.0,238.2625,238.4694,238.2531,238.2907,12307.0
2023-03-28 14:20:00,253.42,253.63,253.4,253.6,9660.0,238.3189,238.5164,238.3001,238.4882,9660.0
2023-03-28 14:30:00,253.57,253.62,253.37,253.44,9061.0,238.46,238.507,238.2719,238.3377,9061.0
2023-03-28 14:40:00,253.48,253.7,253.44,253.47,10100.0,238.3753,238.5822,238.3377,238.3659,10100.0
2023-03-28 14:50:00,253.54,253.54,253.29,253.37,7931.0,238.4318,238.4318,238.1967,238.2719,7931.0
2023-03-28 15:00:00,253.37,253.41,253.0,253.01,8087.0,238.2719,238.3095,237.9239,237.9334,8087.0
2023-03-28 15:10:00,253.03,253.06,252.61,252.61,12708.0,237.9522,237.9804,237.5572,237.5572,12708.0
2023-03-28 15:20:00,252.71,252.93,252.6,252.91,11555.0,237.6512,237.8581,237.5478,237.8393,11555.0
2023-03-28 15:30:00,252.91,253.26,252.81,253.13,15274.0,237.8393,238.1685,237.7453,238.0462,15274.0
2023-03-28 15:40:00,253.18,253.24,252.97,253.19,15768.0,238.0932,238.1496,237.8957,238.1026,15768.0
2023-03-28 15:50:00,253.25,253.37,252.77,252.82,69015.0,238.1591,238.2719,237.7077,237.7547,69015.0
2023-03-29 09:30:00,253.93,254.77,253.75,254.77,20270.0,238.7985,239.5885,238.6293,239.5885,20270.0
2023-03-29 09:40:00,254.74,254.74,254.28,254.47,10686.0,239.5603,239.5603,239.1277,239.3064,10686.0
2023-03-29 09:50:00,254.61,254.85,254.34,254.62,6844.0,239.438,239.6637,239.1841,239.4474,6844.0
2023-03-29 10:00:00,254.54,254.73,254.14,254.19,7704.0,239.3722,239.5509,238.996,239.043,7704.0
2023-03-29 10:10:00,254.0,254.1,253.85,253.98,4433.0,238.8644,238.9584,238.7233,238.8456,4433.0
2023-03-29 10:20:00,253.99,254.14,253.75,254.04,5888.0,238.855,238.996,238.6293,238.902,5888.0
2023-03-29 10:30:00,254.08,254.53,253.99,254.51,4993.0,238.9396,239.3628,238.855,239.344,4993.0
2023-03-29 10:40:00,254.38,254.74,254.38,254.67,11652.0,239.2217,239.5603,239.2217,239.4944,11652.0
2023-03-29 10:50:00,254.65,254.71,254.36,254.36,4256.0,239.4756,239.5321,239.2029,239.2029,4256.0
2023-03-29 11:00:00,254.34,254.59,254.18,254.49,5736.0,239.1841,239.4192,239.0336,239.3252,5736.0
2023-03-29 11:10:00,254.58,254.76,254.54,254.54,4000.0,239.4098,239.5791,239.3722,239.3722,4000.0
2023-03-29 11:20:00,254.39,254.44,253.95,254.02,3438.0,239.2311,239.2781,238.8173,238.8832,3438.0
2023-03-29 11:30:00,254.12,254.12,253.71,253.72,7829.0,238.9772,238.9772,238.5916,238.601,7829.0
2023-03-29 11:40:00,253.78,253.82,253.5,253.66,6029.0,238.6575,238.6951,238.3942,238.5446,6029.0
2023-03-29 11:50:00,253.69,254.27,253.68,254.06,5245.0,238.5728,239.1183,238.5634,238.9208,5245.0
2023-03-29 12:00:00,254.15,254.24,254.03,254.1,4559.0,239.0054,239.0901,238.8926,238.9584,4559.0
2023-03-29 12:10:00,254.05,254.09,253.96,254.03,3169.0,238.9114,238.949,238.8267,238.8926,3169.0
2023-03-29 12:20:00,254.04,254.08,253.91,253.91,4458.0,238.902,238.9396,238.7797,238.7797,4458.0
2023-03-29 12:30:00,253.94,254.08,253.94,254.06,2143.0,238.8079,238.9396,238.8079,238.9208,2143.0
2023-03-29 12:40:00,253.99,254.05,253.86,254.03,2548.0,238.855,238.9114,238.7327,238.8926,2548.0
2023-03-29 12:50:00,254.05,254.11,253.97,254.07,5433.0,238.9114,238.9678,238.8361,238.9302,5433.0
2023-03-29 13:00:00,254.12,254.46,254.03,254.46,15013.0,238.9772,239.2969,238.8926,239.2969,15013.0
2023-03-29 13:10:00,254.41,254.51,254.35,254.35,4394.0,239.2499,239.344,239.1935,239.1935,4394.0
2023-03-29 13:20:00,254.33,254.38,254.22,254.36,2703.0,239.1747,239.2217,239.0713,239.2029,2703.0
2023-03-29 13:30:00,254.26,254.32,254.06,254.19,4316.0,239.1089,239.1653,238.9208,239.043,4316.0
2023-03-29 13:40:00,254.23,254.29,253.55,253.56,4204.0,239.0807,239.1371,238.4412,238.4506,4204.0
2023-03-29 13:50:00,253.56,253.77,253.4,253.72,15490.0,238.4506,238.6481,238.3001,238.601,15490.0
2023-03-29 14:00:00,253.68,253.74,253.49,253.63,8991.0,238.5634,238.6199,238.3848,238.5164,8991.0
2023-03-29 14:10:00,253.65,253.8,253.61,253.61,7190.0,238.5352,238.6763,238.4976,238.4976,7190.0
2023-03-29 14:20:00,253.63,253.63,253.41,253.41,11902.0,238.5164,238.5164,238.3095,238.3095,11902.0
2023-03-29 14:30:00,253.41,253.45,253.07,253.09,4715.0,238.3095,238.3471,237.9898,238.0086,4715.0
2023-03-29 14:40:00,253.13,253.28,252.98,253.0,9754.0,238.0462,238.1873,237.9051,237.9239,9754.0
2023-03-29 14:50:00,253.0,253.13,252.85,253.02,9875.0,237.9239,238.0462,237.7829,237.9428,9875.0
2023-03-29 15:00:00,253.0,253.22,252.87,252.91,17526.0,237.9239,238.1308,237.8017,237.8393,17526.0
2023-03-29 15:10:00,252.89,253.11,252.84,252.91,11180.0,237.8205,238.0274,237.7735,237.8393,11180.0
2023-03-29 15:20:00,252.87,253.03,252.62,252.72,15326.0,237.8017,237.9522,237.5666,237.6606,15326.0
2023-03-29 15:30:00,252.75,252.78,252.14,252.16,21716.0,237.6888,237.7171,237.1152,237.134,21716.0
2023-03-29 15:40:00,252.12,252.19,251.97,252.1,22024.0,237.0964,237.1622,236.9553,237.0776,22024.0
2023-03-29 15:50:00,252.15,252.64,251.92,252.64,56140.0,237.1246,237.5854,236.9083,237.5854,56140.0
2023-03-30 09:30:00,251.69,252.73,251.37,252.19,20561.0,236.692,237.67,236.3911,237.1622,20561.0
2023-03-30 09:40:00,252.35,252.62,251.96,252.41,3898.0,237.3127,237.5666,236.9459,237.3691,3898.0
2023-03-30 09:50:00,252.8,253.09,252.66,252.94,4248.0,237.7359,238.0086,237.6042,237.8675,4248.0
2023-03-30 10:00:00,252.99,253.29,252.81,253.08,6739.0,237.9145,238.1967,237.7453,237.9992,6739.0
2023-03-30 10:10:00,252.96,253.19,252.33,252.55,5500.0,237.8863,238.1026,237.2939,237.5008,5500.0
2023-03-30 10:20:00,252.67,252.94,252.48,252.94,4214.0,237.6136,237.8675,237.4349,237.8675,4214.0
2023-03-30 10:30:00,252.99,253.2,252.9,253.15,6609.0,237.9145,238.112,237.8299,238.065,6609.0
2023-03-30 10:40:00,253.11,253.3,252.89,253.26,5577.0,238.0274,238.2061,237.8205,238.1685,5577.0
2023-03-30 10:50:00,253.16,253.19,252.7,252.7,4032.0,238.0744,238.1026,237.6418,237.6418,4032.0
2023-03-30 11:00:00,252.72,252.93,252.6,252.68,4622.0,237.6606,237.8581,237.5478,237.623,4622.0
2023-03-30 11:10:00,252.71,253.05,252.51,252.97,5189.0,237.6512,237.971,237.4631,237.8957,5189.0
2023-03-30 11:20:00,253.03,253.26,253.02,253.11,5404.0,237.9522,238.1685,237.9428,238.0274,5404.0
2023-03-30 11:30:00,253.05,253.19,252.77,252.8,5678.0,237.971,238.1026,237.7077,237.7359,5678.0
2023-03-30 11:40:00,252.91,253.19,252.78,252.97,3094.0,237.8393,238.1026,237.7171,237.8957,3094.0
2023-03-30 11:50:00,252.97,253.08,252.77,252.77,5727.0,237.8957,237.9992,237.7077,237.7077,5727.0
2023-03-30 12:00:00,252.78,252.97,252.78,252.86,4835.0,237.7171,237.8957,237.7171,237.7923,4835.0
2023-03-30 12:10:00,252.89,253.08,252.75,253.03,8323.0,237.8205,237.9992,237.6888,237.9522,8323.0
2023-03-30 12:20:00,253.03,253.14,252.73,252.83,8131.0,237.9522,238.0556,237.67,237.7641,8131.0
2023-03-30 12:30:00,252.79,253.11,252.58,252.9,16821.0,237.7265,238.0274,237.529,237.8299,16821.0
2023-03-30 12:40:00,252.85,252.92,252.58,252.79,10703.0,237.7829,237.8487,237.529,237.7265,10703.0
2023-03-30 12:50:00,252.79,252.9,252.71,252.81,6316.0,237.7265,237.8299,237.6512,237.7453,6316.0
2023-03-30 13:00:00,252.78,252.9,252.61,252.61,5773.0,237.7171,237.8299,237.5572,237.5572,5773.0
2023-03-30 13:10:00,252.57,252.81,252.54,252.62,5575.0,237.5196,237.7453,237.4914,237.5666,5575.0
2023-03-30 13:20:00,252.68,252.69,252.4,252.51,3611.0,237.623,237.6324,237.3597,237.4631,3611.0
2023-03-30 13:30:00,252.52,252.54,252.35,252.52,5600.0,237.4726,237.4914,237.3127,237.4726,5600.0
2023-03-30 13:40:00,252.57,252.66,252.52,252.55,4531.0,237.5196,237.6042,237.4726,237.5008,4531.0
2023-03-30 13:50:00,252.55,252.78,252.52,252.78,2205.0,237.5008,237.7171,237.4726,237.7171,2205.0
2023-03-30 14:00:00,252.69,252.81,252.54,252.67,2962.0,237.6324,237.7453,237.4914,237.6136,2962.0
2023-03-30 14:10:00,252.68,252.95,252.68,252.94,2643.0,237.623,237.8769,237.623,237.8675,2643.0
2023-03-30 14:20:00,252.96,253.16,252.96,253.0,3352.0,237.8863,238.0744,237.8863,237.9239,3352.0
2023-03-30 14:30:00,253.08,253.33,253.08,253.22,3186.0,237.9992,238.2343,237.9992,238.1308,3186.0
2023-03-30 14:40:00,253.29,253.52,253.26,253.3,4033.0,238.1967,238.413,238.1685,238.2061,4033.0
2023-03-30 14:50:00,253.29,253.36,253.19,253.28,3230.0,238.1967,238.2625,238.1026,238.1873,3230.0
2023-03-30 15:00:00,253.26,253.45,253.16,253.24,4738.0,238.1685,238.3471,238.0744,238.1496,4738.0
2023-03-30 15:10:00,253.14,253.24,253.07,253.24,3653.0,238.0556,238.1496,237.9898,238.1496,3653.0
2023-03-30 15:20:00,253.29,253.58,253.25,253.52,6461.0,238.1967,238.4694,238.1591,238.413,6461.0
2023-03-30 15:30:00,253.52,253.62,253.36,253.61,4902.0,238.413,238.507,238.2625,238.4976,4902.0
2023-03-30 15:40:00,253.6,253.65,253.24,253.24,13473.0,238.4882,238.5352,238.1496,238.1496,13473.0
2023-03-30 15:50:00,253.23,253.52,253.18,253.23,52828.0,238.1402,238.413,238.0932,238.1402,52828.0
2023-03-31 09:30:00,254.16,254.67,253.83,254.25,10596.0,239.0148,239.4944,238.7045,239.0995,10596.0
2023-03-31 09:40:00,254.38,254.69,254.12,254.33,9804.0,239.2217,239.5132,238.9772,239.1747,9804.0
2023-03-31 09:50:00,254.5,255.0,254.5,254.95,5994.0,239.3346,239.8048,239.3346,239.7577,5994.0
2023-03-31 10:00:00,254.97,255.05,254.53,254.59,13741.0,239.7766,239.8518,239.3628,239.4192,13741.0
2023-03-31 10:10:00,254.5,254.64,254.25,254.48,8225.0,239.3346,239.4662,239.0995,239.3158,8225.0
2023-03-31 10:20:00,254.47,254.55,254.1,254.4,4007.0,239.3064,239.3816,238.9584,239.2405,4007.0
2023-03-31 10:30:00,254.39,254.64,254.39,254.59,3886.0,239.2311,239.4662,239.2311,239.4192,3886.0
2023-03-31 10:40:00,254.61,254.73,254.41,254.41,3809.0,239.438,239.5509,239.2499,239.2499,3809.0
2023-03-31 10:50:00,254.36,254.75,254.36,254.63,3191.0,239.2029,239.5697,239.2029,239.4568,3191.0
2023-03-31 11:00:00,254.59,254.65,254.42,254.56,3836.0,239.4192,239.4756,239.2593,239.391,3836.0
2023-03-31 11:10:00,254.73,254.81,254.53,254.55,5177.0,239.5509,239.6261,239.3628,239.3816,5177.0
2023-03-31 11:20:00,254.59,254.7,254.21,254.21,4237.0,239.4192,239.5226,239.0618,239.0618,4237.0
2023-03-31 11:30:00,254.18,254.18,254.06,254.11,3336.0,239.0336,239.0336,238.9208,238.9678,3336.0
2023-03-31 11:40:00,254.06,254.47,254.05,254.45,3759.0,238.9208,239.3064,238.9114,239.2875,3759.0
2023-03-31 11:50:00,254.5,254.52,254.37,254.47,1852.0,239.3346,239.3534,239.2123,239.3064,1852.0
2023-03-31 12:00:00,254.52,254.57,254.3,254.39,5010.0,239.3534,239.4004,239.1465,239.2311,5010.0
2023-03-31 12:10:00,254.4,254.5,254.3,254.5,5854.0,239.2405,239.3346,239.1465,239.3346,5854.0
2023-03-31 12:20:00,254.46,254.58,254.37,254.37,5450.0,239.2969,239.4098,239.2123,239.2123,5450.0
2023-03-31 12:30:00,254.4,254.44,254.3,254.37,2743.0,239.2405,239.2781,239.1465,239.2123,2743.0
2023-03-31 12:40:00,254.39,254.39,254.18,254.24,1305.0,239.2311,239.2311,239.0336,239.0901,1305.0
2023-03-31 12:50:00,254.22,254.39,254.14,254.35,5992.0,239.0713,239.2311,238.996,239.1935,5992.0
2023-03-31 13:00:00,254.28,254.44,254.05,254.44,4881.0,239.1277,239.2781,238.9114,239.2781,4881.0
2023-03-31 13:10:00,254.34,254.34,253.94,254.02,5601.0,239.1841,239.1841,238.8079,238.8832,5601.0
2023-03-31 13:20:00,254.0,254.06,253.89,254.03,1701.0,238.8644,238.9208,238.7609,238.8926,1701.0
2023-03-31 13:30:00,254.02,254.03,253.74,253.89,15169.0,238.8832,238.8926,238.6199,238.7609,15169.0
2023-03-31 13:40:00,253.85,253.92,253.64,253.75,5557.0,238.7233,238.7891,238.5258,238.6293,5557.0
2023-03-31 13:50:00,253.67,253.98,253.49,253.97,8594.0,238.554,238.8456,238.3848,238.8361,8594.0
2023-03-31 14:00:00,253.97,253.98,253.81,253.92,2931.0,238.8361,238.8456,238.6857,238.7891,2931.0
2023-03-31 14:10:00,253.94,254.0,253.8,253.8,3924.0,238.8079,238.8644,238.6763,238.6763,3924.0
2023-03-31 14:20:00,253.75,253.78,253.33,253.49,4438.0,238.6293,238.6575,238.2343,238.3848,4438.0
2023-03-31 14:30:00,253.52,253.73,253.42,253.65,5458.0,238.413,238.6104,238.3189,238.5352,5458.0
2023-03-31 14:40:00,253.63,253.93,253.62,253.89,4475.0,238.5164,238.7985,238.507,238.7609,4475.0
2023-03-31 14:50:00,253.92,253.98,253.71,253.89,2317.0,238.7891,238.8456,238.5916,238.7609,2317.0
2023-03-31 15:00:00,253.97,254.33,253.89,254.19,5920.0,238.8361,239.1747,238.7609,239.043,5920.0
2023-03-31 15:10:00,254.18,254.46,254.16,254.28,5855.0,239.0336,239.2969,239.0148,239.1277,5855.0
2023-03-31 15:20:00,254.38,254.81,254.37,254.44,7003.0,239.2217,239.6261,239.2123,239.2781,7003.0
2023-03-31 15:30:00,254.48,254.53,254.13,254.29,11153.0,239.3158,239.3628,238.9866,239.1371,11153.0
2023-03-31 15:40:00,254.36,254.4,253.99,254.04,13575.0,239.2029,239.2405,238.855,238.902,13575.0
2023-03-31 15:50:00,254.02,254.36,253.79,254.28,69877.0,238.8832,239.2029,238.6669,239.1277,69877.0
2023-04-03 09:30:00,254.0,254.16,252.79,253.54,16691.0,238.8644,239.0148,237.7265,238.4318,16691.0
2023-04-03 09:40:00,253.77,254.74,253.77,254.59,11152.0,238.6481,239.5603,238.6481,239.4192,11152.0
2023-04-03 09:50:00,254.51,254.9,254.17,254.48,6505.0,239.344,239.7107,239.0242,239.3158,6505.0
2023-04-03 10:00:00,254.62,255.52,254.62,255.52,5725.0,239.4474,240.2938,239.4474,240.2938,5725.0
2023-04-03 10:10:00,255.54,255.82,255.35,255.58,5978.0,240.3126,240.5759,240.1339,240.3502,5978.0
2023-04-03 10:20:00,255.54,255.58,255.3,255.45,6757.0,240.3126,240.3502,240.0869,240.228,6757.0
2023-04-03 10:30:00,255.48,255.85,255.44,255.82,6926.0,240.2562,240.6041,240.2186,240.5759,6926.0
2023-04-03 10:40:00,255.81,256.28,255.8,256.06,9541.0,240.5665,241.0085,240.5571,240.8016,9541.0
2023-04-03 10:50:00,256.13,256.42,255.99,256.01,6487.0,240.8674,241.1402,240.7358,240.7546,6487.0
2023-04-03 11:00:00,255.98,255.98,255.53,255.63,4904.0,240.7264,240.7264,240.3032,240.3972,4904.0
2023-04-03 11:10:00,255.68,255.75,255.55,255.59,4133.0,240.4442,240.5101,240.322,240.3596,4133.0
2023-04-03 11:20:00,255.75,256.09,255.75,256.07,5354.0,240.5101,240.8298,240.5101,240.811,5354.0
2023-04-03 11:30:00,255.98,256.26,255.98,256.23,4318.0,240.7264,240.9897,240.7264,240.9615,4318.0
2023-04-03 11:40:00,256.24,256.62,256.17,256.57,6715.0,240.9709,241.3282,240.9051,241.2812,6715.0
2023-04-03 11:50:00,256.56,256.73,256.51,256.55,7423.0,241.2718,241.4317,241.2248,241.2624,7423.0
2023-04-03 12:00:00,256.63,256.64,256.12,256.13,2630.0,241.3376,241.347,240.858,240.8674,2630.0
2023-04-03 12:10:00,256.2,256.46,256.08,256.39,4281.0,240.9333,241.1778,240.8204,241.1119,4281.0
2023-04-03 12:20:00,256.42,256.44,256.23,256.42,2459.0,241.1402,241.159,240.9615,241.1402,2459.0
2023-04-03 12:30:00,256.32,256.43,256.31,256.42,2488.0,241.0461,241.1496,241.0367,241.1402,2488.0
2023-04-03 12:40:00,256.36,256.44,256.23,256.35,3061.0,241.0837,241.159,240.9615,241.0743,3061.0
2023-04-03 12:50:00,256.38,256.45,256.27,256.44,4041.0,241.1025,241.1684,240.9991,241.159,4041.0
2023-04-03 13:00:00,256.42,256.61,256.36,256.61,3435.0,241.1402,241.3188,241.0837,241.3188,3435.0
2023-04-03 13:10:00,256.6,256.74,256.55,256.72,8728.0,241.3094,241.4411,241.2624,241.4223,8728.0
2023-04-03 13:20:00,256.65,256.65,256.48,256.55,4031.0,241.3564,241.3564,241.1966,241.2624,4031.0
2023-04-03 13:30:00,256.5,256.51,256.25,256.26,5692.0,241.2154,241.2248,240.9803,240.9897,5692.0
2023-04-03 13:40:00,256.27,256.43,256.23,256.34,2825.0,240.9991,241.1496,240.9615,241.0649,2825.0
2023-04-03 13:50:00,256.35,256.46,256.29,256.42,4658.0,241.0743,241.1778,241.0179,241.1402,4658.0
2023-04-03 14:00:00,256.41,256.67,256.36,256.65,16385.0,241.1307,241.3753,241.0837,241.3564,16385.0
2023-04-03 14:10:00,256.62,256.9,256.62,256.85,15942.0,241.3282,241.5916,241.3282,241.5445,15942.0
2023-04-03 14:20:00,256.8,256.93,256.73,256.8,12126.0,241.4975,241.6198,241.4317,241.4975,12126.0
2023-04-03 14:30:00,256.74,256.93,256.64,256.93,13875.0,241.4411,241.6198,241.347,241.6198,13875.0
2023-04-03 14:40:00,256.98,257.06,256.87,257.03,11585.0,241.6668,241.742,241.5633,241.7138,11585.0
2023-04-03 14:50:00,257.03,257.49,257.0,257.49,21381.0,241.7138,242.1464,241.6856,242.1464,21381.0
2023-04-03 15:00:00,257.49,257.75,257.39,257.53,18556.0,242.1464,242.3909,242.0524,242.184,18556.0
2023-04-03 15:10:00,257.55,257.77,257.47,257.47,8807.0,242.2028,242.4097,242.1276,242.1276,8807.0
2023-04-03 15:20:00,257.43,257.62,257.35,257.56,14143.0,242.09,242.2686,242.0147,242.2122,14143.0
2023-04-03 15:30:00,257.53,257.62,257.16,257.17,21709.0,242.184,242.2686,241.8361,241.8455,21709.0
2023-04-03 15:40:00,257.17,257.31,257.05,257.14,16026.0,241.8455,241.9771,241.7326,241.8172,16026.0
2023-04-03 15:50:00,257.2,257.3,256.76,257.13,62977.0,241.8737,241.9677,241.4599,241.8078,62977.0
2023-04-04 09:30:00,256.84,257.51,256.6,256.84,36447.0,241.5351,242.1652,241.3094,241.5351,36447.0
2023-04-04 09:40:00,256.95,258.02,256.95,257.57,1916.0,241.6386,242.6448,241.6386,242.2216,1916.0
2023-04-04 09:50:00,257.35,257.4,257.06,257.11,2509.0,242.0147,242.0618,241.742,241.789,2509.0
2023-04-04 10:00:00,257.08,257.23,256.76,257.06,11891.0,241.7608,241.9019,241.4599,241.742,11891.0
2023-04-04 10:10:00,257.04,257.84,257.03,257.84,5053.0,241.7232,242.4755,241.7138,242.4755,5053.0
2023-04-04 10:20:00,257.64,257.7,256.93,257.07,7872.0,242.2875,242.3439,241.6198,241.7514,7872.0
2023-04-04 10:30:00,257.06,257.64,257.06,257.49,6052.0,241.742,242.2875,241.742,242.1464,6052.0
2023-04-04 10:40:00,257.33,257.79,257.24,257.75,6609.0,241.9959,242.4285,241.9113,242.3909,6609.0
2023-04-04 10:50:00,257.93,258.0,257.61,257.71,6290.0,242.5602,242.626,242.2592,242.3533,6290.0
2023-04-04 11:00:00,257.73,257.73,257.13,257.19,5272.0,242.3721,242.3721,241.8078,241.8643,5272.0
2023-04-04 11:10:00,257.18,257.43,256.85,257.1,8519.0,241.8549,242.09,241.5445,241.7796,8519.0
2023-04-04 11:20:00,257.08,257.41,256.9,257.19,7327.0,241.7608,242.0712,241.5916,241.8643,7327.0
2023-04-04 11:30:00,257.22,257.32,257.07,257.07,4125.0,241.8925,241.9865,241.7514,241.7514,4125.0
2023-04-04 11:40:00,257.09,257.78,256.91,257.69,23801.0,241.7702,242.4191,241.601,242.3345,23801.0
2023-04-04 11:50:00,257.76,258.13,257.64,257.68,8220.0,242.4003,242.7483,242.2875,242.3251,8220.0
2023-04-04 12:00:00,257.68,257.68,257.19,257.54,7317.0,242.3251,242.3251,241.8643,242.1934,7317.0
2023-04-04 12:10:00,257.57,257.6,257.15,257.27,3335.0,242.2216,242.2498,241.8267,241.9395,3335.0
2023-04-04 12:20:00,257.48,257.7,257.4,257.66,3860.0,242.137,242.3439,242.0618,242.3063,3860.0
2023-04-04 12:30:00,257.75,257.75,257.52,257.52,4605.0,242.3909,242.3909,242.1746,242.1746,4605.0
2023-04-04 12:40:00,257.52,257.99,257.51,257.96,8629.0,242.1746,242.6166,242.1652,242.5884,8629.0
2023-04-04 12:50:00,258.01,258.05,257.84,257.89,6622.0,242.6354,242.673,242.4755,242.5226,6622.0
2023-04-04 13:00:00,257.91,258.3,257.84,258.03,8619.0,242.5414,242.9081,242.4755,242.6542,8619.0
2023-04-04 13:10:00,257.95,258.46,257.95,258.46,5134.0,242.579,243.0586,242.579,243.0586,5134.0
2023-04-04 13:20:00,258.45,258.46,258.23,258.41,7074.0,243.0492,243.0586,242.8423,243.0116,7074.0
2023-04-04 13:30:00,258.41,258.43,258.27,258.42,5524.0,243.0116,243.0304,242.8799,243.021,5524.0
2023-04-04 13:40:00,258.42,258.52,258.15,258.26,9406.0,243.021,243.115,242.7671,242.8705,9406.0
2023-04-04 13:50:00,258.23,258.23,257.97,258.05,5231.0,242.8423,242.8423,242.5978,242.673,5231.0
2023-04-04 14:00:00,258.06,258.34,258.06,258.09,7373.0,242.6824,242.9457,242.6824,242.7106,7373.0
2023-04-04 14:10:00,258.12,258.21,257.86,257.88,2400.0,242.7389,242.8235,242.4943,242.5132,2400.0
2023-04-04 14:20:00,257.88,257.9,257.71,257.71,2777.0,242.5132,242.532,242.3533,242.3533,2777.0
2023-04-04 14:30:00,257.72,258.05,257.64,258.0,3493.0,242.3627,242.673,242.2875,242.626,3493.0
2023-04-04 14:40:00,258.0,258.01,257.46,257.74,20825.0,242.626,242.6354,242.1182,242.3815,20825.0
2023-04-04 14:50:00,257.66,257.75,257.52,257.59,5682.0,242.3063,242.3909,242.1746,242.2404,5682.0
2023-04-04 15:00:00,257.56,257.94,257.56,257.86,6587.0,242.2122,242.5696,242.2122,242.4943,6587.0
2023-04-04 15:10:00,257.91,258.1,257.87,258.08,5449.0,242.5414,242.72,242.5037,242.7012,5449.0
2023-04-04 15:20:00,258.1,258.23,258.0,258.09,8489.0,242.72,242.8423,242.626,242.7106,8489.0
2023-04-04 15:30:00,258.09,258.24,258.08,258.19,25051.0,242.7106,242.8517,242.7012,242.8047,25051.0
2023-04-04 15:40:00,258.22,258.38,258.12,258.25,20997.0,242.8329,242.9834,242.7389,242.8611,20997.0
2023-04-04 15:50:00,258.28,258.32,257.98,258.07,62902.0,242.8893,242.9269,242.6072,242.6918,62902.0
2023-04-05 09:30:00,259.26,260.49,258.9,260.34,50167.0,243.8109,244.9676,243.4724,244.8266,50167.0
2023-04-05 09:40:00,260.1,260.8,260.1,260.29,7373.0,244.6009,245.2592,244.6009,244.7795,7373.0
2023-04-05 09:50:00,260.2,260.2,259.38,259.63,13297.0,244.6949,244.6949,243.9238,244.1589,13297.0
2023-04-05 10:00:00,259.64,259.7,259.4,259.7,5738.0,244.1683,244.2247,243.9426,244.2247,5738.0
2023-04-05 10:10:00,259.56,259.6,259.27,259.52,6598.0,244.093,244.1307,243.8203,244.0554,6598.0
2023-04-05 10:20:00,259.62,259.62,259.11,259.58,23008.0,244.1495,244.1495,243.6699,244.1119,23008.0
2023-04-05 10:30:00,259.72,260.0,259.24,259.43,11005.0,244.2435,244.5068,243.7921,243.9708,11005.0
2023-04-05 10:40:00,259.49,260.69,259.46,260.5,21479.0,244.0272,245.1557,243.999,244.977,21479.0
2023-04-05 10:50:00,260.48,260.5,260.07,260.36,4551.0,244.9582,244.977,244.5727,244.8454,4551.0
2023-04-05 11:00:00,260.44,260.8,260.4,260.74,12099.0,244.9206,245.2592,244.883,245.2027,12099.0
2023-04-05 11:10:00,260.72,261.02,260.64,260.73,8676.0,245.1839,245.466,245.1087,245.1933,8676.0
2023-04-05 11:20:00,260.75,260.83,260.32,260.44,6287.0,245.2121,245.2874,244.8078,244.9206,6287.0
2023-04-05 11:30:00,260.4,260.77,260.38,260.5,5403.0,244.883,245.2309,244.8642,244.977,5403.0
2023-04-05 11:40:00,260.5,260.52,259.81,259.94,12519.0,244.977,244.9958,244.3281,244.4504,12519.0
2023-04-05 11:50:00,259.94,260.3,259.7,260.11,7024.0,244.4504,244.7889,244.2247,244.6103,7024.0
2023-04-05 12:00:00,260.12,260.13,259.55,259.86,10809.0,244.6197,244.6291,244.0836,244.3752,10809.0
2023-04-05 12:10:00,259.8,259.8,259.43,259.43,9379.0,244.3187,244.3187,243.9708,243.9708,9379.0
2023-04-05 12:20:00,259.44,259.54,259.18,259.2,7261.0,243.9802,244.0742,243.7357,243.7545,7261.0
2023-04-05 12:30:00,259.16,259.64,259.13,259.59,6691.0,243.7169,244.1683,243.6887,244.1213,6691.0
2023-04-05 12:40:00,259.62,259.62,259.41,259.48,3883.0,244.1495,244.1495,243.952,244.0178,3883.0
2023-04-05 12:50:00,259.45,259.68,259.4,259.44,4748.0,243.9896,244.2059,243.9426,243.9802,4748.0
2023-04-05 13:00:00,259.5,259.6,259.3,259.36,6621.0,244.0366,244.1307,243.8485,243.905,6621.0
2023-04-05 13:10:00,259.37,259.41,258.71,258.72,28950.0,243.9144,243.952,243.2937,243.3031,28950.0
2023-04-05 13:20:00,258.73,259.28,258.72,259.28,6324.0,243.3125,243.8297,243.3031,243.8297,6324.0
2023-04-05 13:30:00,259.37,259.44,259.11,259.32,18608.0,243.9144,243.9802,243.6699,243.8673,18608.0
2023-04-05 13:40:00,259.23,259.4,259.22,259.36,4032.0,243.7827,243.9426,243.7733,243.905,4032.0
2023-04-05 13:50:00,259.38,259.77,259.38,259.77,3400.0,243.9238,244.2905,243.9238,244.2905,3400.0
2023-04-05 14:00:00,259.79,259.79,259.48,259.59,6760.0,244.3093,244.3093,244.0178,244.1213,6760.0
2023-04-05 14:10:00,259.52,259.52,258.95,259.06,6329.0,244.0554,244.0554,243.5194,243.6228,6329.0
2023-04-05 14:20:00,258.97,259.48,258.94,259.46,5324.0,243.5382,244.0178,243.51,243.999,5324.0
2023-04-05 14:30:00,259.51,259.58,259.24,259.38,7901.0,244.046,244.1119,243.7921,243.9238,7901.0
2023-04-05 14:40:00,259.36,259.62,259.35,259.48,9092.0,243.905,244.1495,243.8956,244.0178,9092.0
2023-04-05 14:50:00,259.59,260.12,259.59,260.04,15346.0,244.1213,244.6197,244.1213,244.5444,15346.0
2023-04-05 15:00:00,260.05,260.14,259.79,259.92,9927.0,244.5538,244.6385,244.3093,244.4316,9927.0
2023-04-05 15:10:00,259.9,259.97,259.76,259.78,16326.0,244.4128,244.4786,244.2811,244.2999,16326.0
2023-04-05 15:20:00,259.74,259.83,259.32,259.41,18060.0,244.2623,244.347,243.8673,243.952,18060.0
2023-04-05 15:30:00,259.43,259.54,259.06,259.07,17057.0,243.9708,244.0742,243.6228,243.6322,17057.0
2023-04-05 15:40:00,259.04,259.19,258.91,259.01,15498.0,243.604,243.7451,243.4818,243.5758,15498.0
2023-04-05 15:50:00,259.03,259.41,258.78,259.4,120224.0,243.5946,243.952,243.3595,243.9426,120224.0
2023-04-06 09:30:00,259.93,261.17,259.88,260.45,26021.0,244.441,245.6071,244.394,244.93,26021.0
2023-04-06 09:40:00,260.2,260.41,259.72,259.91,10554.0,244.6949,244.8924,244.2435,244.4222,10554.0
2023-04-06 09:50:00,259.86,259.9,258.92,258.99,13911.0,244.3752,244.4128,243.4912,243.557,13911.0
2023-04-06 10:00:00,258.91,258.91,258.0,258.61,27388.0,243.4818,243.4818,242.626,243.1997,27388.0
2023-04-06 10:10:00,258.61,259.48,258.52,259.4,10714.0,243.1997,244.0178,243.115,243.9426,10714.0
2023-04-06 10:20:00,259.27,259.5,258.52,258.93,5053.0,243.8203,244.0366,243.115,243.5006,5053.0
2023-04-06 10:30:00,259.28,259.62,259.28,259.58,13154.0,243.8297,244.1495,243.8297,244.1119,13154.0
2023-04-06 10:40:00,259.66,259.95,259.57,259.88,3274.0,244.1871,244.4598,244.1024,244.394,3274.0
2023-04-06 10:50:00,259.99,260.0,259.44,259.55,3129.0,244.4974,244.5068,243.9802,244.0836,3129.0
2023-04-06 11:00:00,259.49,259.59,259.07,259.07,3043.0,244.0272,244.1213,243.6322,243.6322,3043.0
2023-04-06 11:10:00,258.99,259.04,258.79,259.04,10424.0,243.557,243.604,243.3689,243.604,10424.0
2023-04-06 11:20:00,259.11,259.5,259.02,259.5,6367.0,243.6699,244.0366,243.5852,244.0366,6367.0
2023-04-06 11:30:00,259.55,259.74,259.41,259.41,2820.0,244.0836,244.2623,243.952,243.952,2820.0
2023-04-06 11:40:00,259.36,259.53,259.21,259.29,3905.0,243.905,244.0648,243.7639,243.8391,3905.0
2023-04-06 11:50:00,259.28,259.6,259.27,259.46,2118.0,243.8297,244.1307,243.8203,243.999,2118.0
2023-04-06 12:00:00,259.5,259.69,259.46,259.6,3458.0,244.0366,244.2153,243.999,244.1307,3458.0
2023-04-06 12:10:00,259.65,260.0,259.65,260.0,1656.0,244.1777,244.5068,244.1777,244.5068,1656.0
2023-04-06 12:20:00,259.93,259.93,259.59,259.62,4632.0,244.441,244.441,244.1213,244.1495,4632.0
2023-04-06 12:30:00,259.69,259.76,259.58,259.63,3433.0,244.2153,244.2811,244.1119,244.1589,3433.0
2023-04-06 12:40:00,259.63,259.82,259.44,259.82,4358.0,244.1589,244.3376,243.9802,244.3376,4358.0
2023-04-06 12:50:00,259.8,260.16,259.8,260.06,4542.0,244.3187,244.6573,244.3187,244.5632,4542.0
2023-04-06 13:00:00,260.05,260.19,259.93,259.98,3752.0,244.5538,244.6855,244.441,244.488,3752.0
2023-04-06 13:10:00,259.9,260.0,259.72,259.83,3400.0,244.4128,244.5068,244.2435,244.347,3400.0
2023-04-06 13:20:00,259.79,259.79,259.64,259.76,3489.0,244.3093,244.3093,244.1683,244.2811,3489.0
2023-04-06 13:30:00,259.84,259.91,259.71,259.78,8924.0,244.3564,244.4222,244.2341,244.2999,8924.0
2023-04-06 13:40:00,259.81,259.93,259.69,259.91,13172.0,244.3281,244.441,244.2153,244.4222,13172.0
2023-04-06 13:50:00,259.88,259.9,259.66,259.78,12890.0,244.394,244.4128,244.1871,244.2999,12890.0
2023-04-06 14:00:00,259.81,259.88,259.73,259.81,8315.0,244.3281,244.394,244.2529,244.3281,8315.0
2023-04-06 14:10:00,259.82,259.97,259.72,259.81,11037.0,244.3376,244.4786,244.2435,244.3281,11037.0
2023-04-06 14:20:00,259.81,259.94,259.73,259.94,19546.0,244.3281,244.4504,244.2529,244.4504,19546.0
2023-04-06 14:30:00,259.95,260.07,259.85,259.9,10207.0,244.4598,244.5727,244.3658,244.4128,10207.0
2023-04-06 14:40:00,259.87,259.98,259.53,259.63,72654.0,244.3846,244.488,244.0648,244.1589,72654.0
2023-04-06 14:50:00,259.69,259.92,259.59,259.88,15282.0,244.2153,244.4316,244.1213,244.394,15282.0
2023-04-06 15:00:00,259.91,260.03,259.83,260.01,15504.0,244.4222,244.535,244.347,244.5162,15504.0
2023-04-06 15:10:00,260.0,260.2,259.97,260.14,16837.0,244.5068,244.6949,244.4786,244.6385,16837.0
2023-04-06 15:20:00,260.14,260.17,259.62,259.78,19731.0,244.6385,244.6667,244.1495,244.2999,19731.0
2023-04-06 15:30:00,259.77,259.89,259.47,259.49,24075.0,244.2905,244.4034,244.0084,244.0272,24075.0
2023-04-06 15:40:00,259.47,259.78,259.42,259.78,32310.0,244.0084,244.2999,243.9614,244.2999,32310.0
2023-04-06 15:50:00,259.87,260.0,259.65,259.84,66519.0,244.3846,244.5068,244.1777,244.3564,66519.0
2023-04-10 09:30:00,259.2,259.35,258.23,258.34,13173.0,243.7545,243.8956,242.8423,242.9457,13173.0
2023-04-10 09:40:00,258.66,258.66,257.5,257.57,10035.0,243.2467,243.2467,242.1558,242.2216,10035.0
2023-04-10 09:50:00,257.76,258.28,257.64,257.95,7248.0,242.4003,242.8893,242.2875,242.579,7248.0
2023-04-10 10:00:00,257.92,259.08,257.91,258.78,4803.0,242.5508,243.6416,242.5414,243.3595,4803.0
2023-04-10 10:10:00,258.92,259.09,258.8,258.8,921.0,243.4912,243.6511,243.3783,243.3783,921.0
2023-04-10 10:20:00,258.72,258.72,258.4,258.66,1965.0,243.3031,243.3031,243.0022,243.2467,1965.0
2023-04-10 10:30:00,258.41,258.61,258.15,258.32,4861.0,243.0116,243.1997,242.7671,242.9269,4861.0
2023-04-10 10:40:00,258.33,258.57,258.32,258.32,3359.0,242.9363,243.162,242.9269,242.9269,3359.0
2023-04-10 10:50:00,258.36,258.36,257.7,257.89,4913.0,242.9646,242.9646,242.3439,242.5226,4913.0
2023-04-10 11:00:00,257.71,257.79,257.41,257.56,4262.0,242.3533,242.4285,242.0712,242.2122,4262.0
2023-04-10 11:10:00,257.61,257.72,257.5,257.7,2784.0,242.2592,242.3627,242.1558,242.3439,2784.0
2023-04-10 11:20:00,257.63,258.09,257.54,258.09,3711.0,242.2781,242.7106,242.1934,242.7106,3711.0
2023-04-10 11:30:00,258.17,258.69,258.11,258.61,5537.0,242.7859,243.2749,242.7294,243.1997,5537.0
2023-04-10 11:40:00,258.58,259.02,258.48,259.01,5232.0,243.1714,243.5852,243.0774,243.5758,5232.0
2023-04-10 11:50:00,259.0,259.1,258.63,258.94,5536.0,243.5664,243.6605,243.2185,243.51,5536.0
2023-04-10 12:00:00,258.93,258.96,258.8,258.86,1769.0,243.5006,243.5288,243.3783,243.4348,1769.0
2023-04-10 12:10:00,258.97,259.12,258.94,259.07,1400.0,243.5382,243.6793,243.51,243.6322,1400.0
2023-04-10 12:20:00,259.02,259.09,258.93,258.96,2806.0,243.5852,243.6511,243.5006,243.5288,2806.0
2023-04-10 12:30:00,258.92,259.41,258.92,259.41,3041.0,243.4912,243.952,243.4912,243.952,3041.0
2023-04-10 12:40:00,259.41,259.44,259.24,259.24,2218.0,243.952,243.9802,243.7921,243.7921,2218.0
2023-04-10 12:50:00,259.33,259.41,259.25,259.26,2129.0,243.8767,243.952,243.8015,243.8109,2129.0
2023-04-10 13:00:00,259.29,259.49,259.27,259.49,3295.0,243.8391,244.0272,243.8203,244.0272,3295.0
2023-04-10 13:10:00,259.49,259.6,259.47,259.54,1637.0,244.0272,244.1307,244.0084,244.0742,1637.0
2023-04-10 13:20:00,259.44,259.48,259.18,259.18,1900.0,243.9802,244.0178,243.7357,243.7357,1900.0
2023-04-10 13:30:00,259.26,259.29,259.1,259.11,3211.0,243.8109,243.8391,243.6605,243.6699,3211.0
2023-04-10 13:40:00,259.09,259.23,259.05,259.23,1610.0,243.6511,243.7827,243.6134,243.7827,1610.0
2023-04-10 13:50:00,259.16,259.3,259.12,259.21,3529.0,243.7169,243.8485,243.6793,243.7639,3529.0
2023-04-10 14:00:00,259.11,259.12,258.81,258.92,4106.0,243.6699,243.6793,243.3877,243.4912,4106.0
2023-04-10 14:10:00,258.9,259.1,258.89,258.89,3698.0,243.4724,243.6605,243.463,243.463,3698.0
2023-04-10 14:20:00,258.88,258.88,258.62,258.64,901.0,243.4536,243.4536,243.2091,243.2279,901.0
2023-04-10 14:30:00,258.6,258.66,258.42,258.44,2257.0,243.1902,243.2467,243.021,243.0398,2257.0
2023-04-10 14:40:00,258.43,258.55,258.39,258.55,2395.0,243.0304,243.1432,242.9928,243.1432,2395.0
2023-04-10 14:50:00,258.59,258.59,258.36,258.45,2777.0,243.1808,243.1808,242.9646,243.0492,2777.0
2023-04-10 15:00:00,258.49,258.62,258.42,258.55,2867.0,243.0868,243.2091,243.021,243.1432,2867.0
2023-04-10 15:10:00,258.55,258.6,258.44,258.44,2498.0,243.1432,243.1902,243.0398,243.0398,2498.0
2023-04-10 15:20:00,258.41,258.45,258.25,258.32,7371.0,243.0116,243.0492,242.8611,242.9269,7371.0
2023-04-10 15:30:00,258.36,258.57,258.29,258.54,6479.0,242.9646,243.162,242.8987,243.1338,6479.0
2023-04-10 15:40:00,258.56,258.7,258.48,258.54,11143.0,243.1526,243.2843,243.0774,243.1338,11143.0
2023-04-10 15:50:00,258.57,258.75,258.4,258.75,39553.0,243.162,243.3313,243.0022,243.3313,39553.0
2023-04-11 09:30:00,258.89,259.73,258.75,259.3,13344.0,243.463,244.2529,243.3313,243.8485,13344.0
2023-04-11 09:40:00,259.17,259.84,259.17,259.84,5134.0,243.7263,244.3564,243.7263,244.3564,5134.0
2023-04-11 09:50:00,259.83,259.91,259.18,259.32,6884.0,244.347,244.4222,243.7357,243.8673,6884.0
2023-04-11 10:00:00,259.35,259.35,259.0,259.16,8167.0,243.8956,243.8956,243.5664,243.7169,8167.0
2023-04-11 10:10:00,259.18,259.4,259.01,259.37,5330.0,243.7357,243.9426,243.5758,243.9144,5330.0
2023-04-11 10:20:00,259.38,259.49,259.24,259.38,10249.0,243.9238,244.0272,243.7921,243.9238,10249.0
2023-04-11 10:30:00,259.41,259.5,259.1,259.42,6807.0,243.952,244.0366,243.6605,243.9614,6807.0
2023-04-11 10:40:00,259.48,260.04,259.37,259.86,8229.0,244.0178,244.5444,243.9144,244.3752,8229.0
2023-04-11 10:50:00,259.85,260.23,259.84,259.98,7445.0,244.3658,244.7231,244.3564,244.488,7445.0
2023-04-11 11:00:00,259.87,260.12,259.77,260.12,6001.0,244.3846,244.6197,244.2905,244.6197,6001.0
2023-04-11 11:10:00,260.12,260.24,259.82,259.83,6416.0,244.6197,244.7325,244.3376,244.347,6416.0
2023-04-11 11:20:00,259.9,259.97,259.78,259.92,8719.0,244.4128,244.4786,244.2999,244.4316,8719.0
2023-04-11 11:30:00,259.92,260.01,259.61,259.62,8324.0,244.4316,244.5162,244.1401,244.1495,8324.0
2023-04-11 11:40:00,259.55,259.77,259.53,259.64,6092.0,244.0836,244.2905,244.0648,244.1683,6092.0
2023-04-11 11:50:00,259.64,259.71,259.48,259.64,8063.0,244.1683,244.2341,244.0178,244.1683,8063.0
2023-04-11 12:00:00,259.62,259.9,259.54,259.73,7740.0,244.1495,244.4128,244.0742,244.2529,7740.0
2023-04-11 12:10:00,259.76,259.9,259.74,259.81,7704.0,244.2811,244.4128,244.2623,244.3281,7704.0
2023-04-11 12:20:00,259.82,259.95,259.69,259.76,4462.0,244.3376,244.4598,244.2153,244.2811,4462.0
2023-04-11 12:30:00,259.79,259.8,259.64,259.65,7700.0,244.3093,244.3187,244.1683,244.1777,7700.0
2023-04-11 12:40:00,259.65,259.87,259.59,259.64,4671.0,244.1777,244.3846,244.1213,244.1683,4671.0
2023-04-11 12:50:00,259.62,259.81,259.61,259.65,2677.0,244.1495,244.3281,244.1401,244.1777,2677.0
2023-04-11 13:00:00,259.63,259.83,259.63,259.8,3411.0,244.1589,244.347,244.1589,244.3187,3411.0
2023-04-11 13:10:00,259.78,259.82,259.61,259.82,4849.0,244.2999,244.3376,244.1401,244.3376,4849.0
2023-04-11 13:20:00,259.83,259.87,259.66,259.67,9559.0,244.347,244.3846,244.1871,244.1965,9559.0
2023-04-11 13:30:00,259.59,259.61,259.53,259.53,1600.0,244.1213,244.1401,244.0648,244.0648,1600.0
2023-04-11 13:40:00,259.58,259.86,259.55,259.86,3377.0,244.1119,244.3752,244.0836,244.3752,3377.0
2023-04-11 13:50:00,259.82,259.89,259.71,259.85,2616.0,244.3376,244.4034,244.2341,244.3658,2616.0
2023-04-11 14:00:00,259.9,260.16,259.9,260.1,3435.0,244.4128,244.6573,244.4128,244.6009,3435.0
2023-04-11 14:10:00,260.08,260.08,259.79,259.82,5291.0,244.5821,244.5821,244.3093,244.3376,5291.0
2023-04-11 14:20:00,259.72,259.72,259.5,259.5,4096.0,244.2435,244.2435,244.0366,244.0366,4096.0
2023-04-11 14:30:00,259.54,259.58,259.42,259.49,4932.0,244.0742,244.1119,243.9614,244.0272,4932.0
2023-04-11 14:40:00,259.54,259.61,259.49,259.54,3180.0,244.0742,244.1401,244.0272,244.0742,3180.0
2023-04-11 14:50:00,259.58,259.64,259.53,259.62,2465.0,244.1119,244.1683,244.0648,244.1495,2465.0
2023-04-11 15:00:00,259.67,259.72,259.45,259.58,4930.0,244.1965,244.2435,243.9896,244.1119,4930.0
2023-04-11 15:10:00,259.62,259.72,259.35,259.35,4257.0,244.1495,244.2435,243.8956,243.8956,4257.0
2023-04-11 15:20:00,259.37,259.38,259.17,259.2,3694.0,243.9144,243.9238,243.7263,243.7545,3694.0
2023-04-11 15:30:00,259.25,259.5,259.23,259.44,6910.0,243.8015,244.0366,243.7827,243.9802,6910.0
2023-04-11 15:40:00,259.38,259.42,259.14,259.19,11945.0,243.9238,243.9614,243.6981,243.7451,11945.0
2023-04-11 15:50:00,259.16,259.38,259.06,259.25,42458.0,243.7169,243.9238,243.6228,243.8015,42458.0
2023-04-12 09:30:00,257.32,258.29,256.79,257.79,28291.0,241.9865,242.8987,241.4881,242.4285,28291.0
2023-04-12 09:40:00,257.79,259.31,257.79,259.06,10378.0,242.4285,243.8579,242.4285,243.6228,10378.0
2023-04-12 09:50:00,259.01,259.35,258.84,259.22,9285.0,243.5758,243.8956,243.4159,243.7733,9285.0
2023-04-12 10:00:00,259.3,259.56,258.61,258.85,10835.0,243.8485,244.093,243.1997,243.4254,10835.0
2023-04-12 10:10:00,258.83,259.52,258.72,259.37,10495.0,243.4065,244.0554,243.3031,243.9144,10495.0
2023-04-12 10:20:00,259.55,259.63,259.14,259.25,8776.0,244.0836,244.1589,243.6981,243.8015,8776.0
2023-04-12 10:30:00,259.2,259.42,258.79,258.79,5767.0,243.7545,243.9614,243.3689,243.3689,5767.0
2023-04-12 10:40:00,258.75,259.24,258.75,259.01,6321.0,243.3313,243.7921,243.3313,243.5758,6321.0
2023-04-12 10:50:00,259.04,259.16,258.56,258.86,11101.0,243.604,243.7169,243.1526,243.4348,11101.0
2023-04-12 11:00:00,258.91,258.98,258.72,258.91,4743.0,243.4818,243.5476,243.3031,243.4818,4743.0
2023-04-12 11:10:00,258.85,259.2,258.73,258.8,5818.0,243.4254,243.7545,243.3125,243.3783,5818.0
2023-04-12 11:20:00,258.88,259.27,258.75,259.26,5803.0,243.4536,243.8203,243.3313,243.8109,5803.0
2023-04-12 11:30:00,259.25,259.29,258.86,259.01,5491.0,243.8015,243.8391,243.4348,243.5758,5491.0
2023-04-12 11:40:00,258.99,259.18,258.99,259.14,7531.0,243.557,243.7357,243.557,243.6981,7531.0
2023-04-12 11:50:00,259.13,259.14,258.89,258.96,6481.0,243.6887,243.6981,243.463,243.5288,6481.0
2023-04-12 12:00:00,258.98,259.4,258.96,259.4,8454.0,243.5476,243.9426,243.5288,243.9426,8454.0
2023-04-12 12:10:00,259.33,259.6,259.22,259.6,3616.0,243.8767,244.1307,243.7733,244.1307,3616.0
2023-04-12 12:20:00,259.61,259.61,258.96,259.05,16009.0,244.1401,244.1401,243.5288,243.6134,16009.0
2023-04-12 12:30:00,259.04,259.1,258.83,259.0,10269.0,243.604,243.6605,243.4065,243.5664,10269.0
2023-04-12 12:40:00,259.03,259.23,258.91,259.23,10892.0,243.5946,243.7827,243.4818,243.7827,10892.0
2023-04-12 12:50:00,259.2,259.21,258.86,258.88,17987.0,243.7545,243.7639,243.4348,243.4536,17987.0
2023-04-12 13:00:00,258.87,259.21,258.82,259.14,13192.0,243.4442,243.7639,243.3971,243.6981,13192.0
2023-04-12 13:10:00,259.18,259.23,258.87,258.88,9113.0,243.7357,243.7827,243.4442,243.4536,9113.0
2023-04-12 13:20:00,258.85,259.16,258.84,259.09,3370.0,243.4254,243.7169,243.4159,243.6511,3370.0
2023-04-12 13:30:00,259.1,259.33,259.08,259.21,6084.0,243.6605,243.8767,243.6416,243.7639,6084.0
2023-04-12 13:40:00,259.23,259.43,259.23,259.43,4501.0,243.7827,243.9708,243.7827,243.9708,4501.0
2023-04-12 13:50:00,259.38,259.55,259.38,259.44,2037.0,243.9238,244.0836,243.9238,243.9802,2037.0
2023-04-12 14:00:00,259.5,259.75,259.44,259.49,5994.0,244.0366,244.2717,243.9802,244.0272,5994.0
2023-04-12 14:10:00,259.52,259.89,259.49,259.85,10026.0,244.0554,244.4034,244.0272,244.3658,10026.0
2023-04-12 14:20:00,259.89,259.91,259.0,259.06,9160.0,244.4034,244.4222,243.5664,243.6228,9160.0
2023-04-12 14:30:00,259.01,259.05,258.76,258.82,7235.0,243.5758,243.6134,243.3407,243.3971,7235.0
2023-04-12 14:40:00,258.88,259.0,258.57,258.57,4501.0,243.4536,243.5664,243.162,243.162,4501.0
2023-04-12 14:50:00,258.54,258.86,258.46,258.7,5081.0,243.1338,243.4348,243.0586,243.2843,5081.0
2023-04-12 15:00:00,258.75,258.82,258.3,258.49,8486.0,243.3313,243.3971,242.9081,243.0868,8486.0
2023-04-12 15:10:00,258.51,258.52,258.28,258.39,6976.0,243.1056,243.115,242.8893,242.9928,6976.0
2023-04-12 15:20:00,258.36,258.51,258.32,258.4,7553.0,242.9646,243.1056,242.9269,243.0022,7553.0
2023-04-12 15:30:00,258.45,258.7,258.45,258.66,14173.0,243.0492,243.2843,243.0492,243.2467,14173.0
2023-04-12 15:40:00,258.67,258.72,258.33,258.34,21935.0,243.2561,243.3031,242.9363,242.9457,21935.0
2023-04-12 15:50:00,258.45,258.67,258.18,258.67,54692.0,243.0492,243.2561,242.7953,243.2561,54692.0
2023-04-13 09:30:00,257.94,258.13,257.07,257.38,14030.0,242.5696,242.7483,241.7514,242.0429,14030.0
2023-04-13 09:40:00,257.25,257.38,256.57,256.63,7967.0,241.9207,242.0429,241.2812,241.3376,7967.0
2023-04-13 09:50:00,256.54,256.74,256.32,256.5,5412.0,241.253,241.4411,241.0461,241.2154,5412.0
2023-04-13 10:00:00,256.67,257.5,256.66,257.49,6870.0,241.3753,242.1558,241.3659,242.1464,6870.0
2023-04-13 10:10:00,257.53,257.59,257.28,257.54,13205.0,242.184,242.2404,241.9489,242.1934,13205.0
2023-04-13 10:20:00,257.61,257.68,257.19,257.28,4431.0,242.2592,242.3251,241.8643,241.9489,4431.0
2023-04-13 10:30:00,257.27,257.31,257.05,257.19,4388.0,241.9395,241.9771,241.7326,241.8643,4388.0
2023-04-13 10:40:00,257.24,257.37,256.69,256.71,7932.0,241.9113,242.0335,241.3941,241.4129,7932.0
2023-04-13 10:50:00,256.74,256.99,256.69,256.84,4507.0,241.4411,241.6762,241.3941,241.5351,4507.0
2023-04-13 11:00:00,256.88,256.88,256.47,256.69,5406.0,241.5727,241.5727,241.1872,241.3941,5406.0
2023-04-13 11:10:00,256.69,256.92,256.62,256.79,4122.0,241.3941,241.6104,241.3282,241.4881,4122.0
2023-04-13 11:20:00,256.79,257.07,256.69,256.98,8816.0,241.4881,241.7514,241.3941,241.6668,8816.0
2023-04-13 11:30:00,256.86,257.25,256.83,257.19,2671.0,241.5539,241.9207,241.5257,241.8643,2671.0
2023-04-13 11:40:00,257.2,257.43,257.09,257.37,5614.0,241.8737,242.09,241.7702,242.0335,5614.0
2023-04-13 11:50:00,257.32,257.34,257.06,257.28,4107.0,241.9865,242.0053,241.742,241.9489,4107.0
2023-04-13 12:00:00,257.3,257.3,257.04,257.21,3650.0,241.9677,241.9677,241.7232,241.8831,3650.0
2023-04-13 12:10:00,257.28,257.46,257.28,257.41,3548.0,241.9489,242.1182,241.9489,242.0712,3548.0
2023-04-13 12:20:00,257.37,257.38,257.19,257.25,4093.0,242.0335,242.0429,241.8643,241.9207,4093.0
2023-04-13 12:30:00,257.29,257.45,257.25,257.35,5045.0,241.9583,242.1088,241.9207,242.0147,5045.0
2023-04-13 12:40:00,257.38,257.56,257.31,257.56,3320.0,242.0429,242.2122,241.9771,242.2122,3320.0
2023-04-13 12:50:00,257.61,257.65,257.5,257.58,4298.0,242.2592,242.2969,242.1558,242.231,4298.0
2023-04-13 13:00:00,257.49,257.82,257.48,257.81,2702.0,242.1464,242.4567,242.137,242.4473,2702.0
2023-04-13 13:10:00,257.8,258.0,257.75,257.8,5001.0,242.4379,242.626,242.3909,242.4379,5001.0
2023-04-13 13:20:00,257.73,257.88,257.57,257.65,3647.0,242.3721,242.5132,242.2216,242.2969,3647.0
2023-04-13 13:30:00,257.66,257.77,257.57,257.76,2903.0,242.3063,242.4097,242.2216,242.4003,2903.0
2023-04-13 13:40:00,257.79,258.06,257.78,257.87,4203.0,242.4285,242.6824,242.4191,242.5037,4203.0
2023-04-13 13:50:00,257.96,258.11,257.83,257.86,3976.0,242.5884,242.7294,242.4661,242.4943,3976.0
2023-04-13 14:00:00,257.85,258.15,257.84,258.12,6415.0,242.4849,242.7671,242.4755,242.7389,6415.0
2023-04-13 14:10:00,258.18,258.23,258.06,258.16,5145.0,242.7953,242.8423,242.6824,242.7765,5145.0
2023-04-13 14:20:00,258.11,258.21,257.97,258.17,3561.0,242.7294,242.8235,242.5978,242.7859,3561.0
2023-04-13 14:30:00,258.19,258.5,258.19,258.41,4229.0,242.8047,243.0962,242.8047,243.0116,4229.0
2023-04-13 14:40:00,258.43,258.62,258.41,258.53,4561.0,243.0304,243.2091,243.0116,243.1244,4561.0
2023-04-13 14:50:00,258.63,258.8,258.46,258.66,6681.0,243.2185,243.3783,243.0586,243.2467,6681.0
2023-04-13 15:00:00,258.68,258.78,258.5,258.57,7077.0,243.2655,243.3595,243.0962,243.162,7077.0
2023-04-13 15:10:00,258.58,258.72,258.54,258.64,7678.0,243.1714,243.3031,243.1338,243.2279,7678.0
2023-04-13 15:20:00,258.64,258.68,258.38,258.41,15653.0,243.2279,243.2655,242.9834,243.0116,15653.0
2023-04-13 15:30:00,258.34,258.36,258.07,258.19,11531.0,242.9457,242.9646,242.6918,242.8047,11531.0
2023-04-13 15:40:00,258.2,258.54,258.04,258.11,25795.0,242.8141,243.1338,242.6636,242.7294,25795.0
2023-04-13 15:50:00,258.09,258.32,257.92,258.01,78949.0,242.7106,242.9269,242.5508,242.6354,78949.0
2023-04-14 09:30:00,256.99,257.4,256.2,256.3,11430.0,241.6762,242.0618,240.9333,241.0273,11430.0
2023-04-14 09:40:00,256.43,257.5,256.43,257.37,5077.0,241.1496,242.1558,241.1496,242.0335,5077.0
2023-04-14 09:50:00,257.41,257.41,257.0,257.34,6729.0,242.0712,242.0712,241.6856,242.0053,6729.0
2023-04-14 10:00:00,257.17,257.33,256.86,257.11,8459.0,241.8455,241.9959,241.5539,241.789,8459.0
2023-04-14 10:10:00,257.08,257.34,256.84,257.21,13566.0,241.7608,242.0053,241.5351,241.8831,13566.0
2023-04-14 10:20:00,257.25,257.27,256.79,257.04,9355.0,241.9207,241.9395,241.4881,241.7232,9355.0
2023-04-14 10:30:00,257.04,257.36,256.93,257.09,7833.0,241.7232,242.0241,241.6198,241.7702,7833.0
2023-04-14 10:40:00,257.01,257.08,256.63,256.63,6780.0,241.695,241.7608,241.3376,241.3376,6780.0
2023-04-14 10:50:00,256.56,256.68,256.33,256.62,12684.0,241.2718,241.3847,241.0555,241.3282,12684.0
2023-04-14 11:00:00,256.57,256.57,256.14,256.53,7559.0,241.2812,241.2812,240.8768,241.2436,7559.0
2023-04-14 11:10:00,256.6,256.6,255.95,256.3,10772.0,241.3094,241.3094,240.6982,241.0273,10772.0
2023-04-14 11:20:00,256.23,256.41,256.1,256.26,6435.0,240.9615,241.1307,240.8392,240.9897,6435.0
2023-04-14 11:30:00,256.2,256.42,256.08,256.4,6308.0,240.9333,241.1402,240.8204,241.1213,6308.0
2023-04-14 11:40:00,256.4,256.42,256.14,256.23,6384.0,241.1213,241.1402,240.8768,240.9615,6384.0
2023-04-14 11:50:00,256.25,256.62,256.25,256.43,5993.0,240.9803,241.3282,240.9803,241.1496,5993.0
2023-04-14 12:00:00,256.44,256.53,256.33,256.34,6337.0,241.159,241.2436,241.0555,241.0649,6337.0
2023-04-14 12:10:00,256.34,256.51,256.21,256.5,8672.0,241.0649,241.2248,240.9427,241.2154,8672.0
2023-04-14 12:20:00,256.53,256.67,256.4,256.49,5575.0,241.2436,241.3753,241.1213,241.206,5575.0
2023-04-14 12:30:00,256.54,256.55,256.3,256.34,4847.0,241.253,241.2624,241.0273,241.0649,4847.0
2023-04-14 12:40:00,256.35,256.43,256.2,256.37,6247.0,241.0743,241.1496,240.9333,241.0931,6247.0
2023-04-14 12:50:00,256.37,256.37,255.99,256.01,4587.0,241.0931,241.0931,240.7358,240.7546,4587.0
2023-04-14 13:00:00,256.03,256.21,255.97,256.2,5568.0,240.7734,240.9427,240.717,240.9333,5568.0
2023-04-14 13:10:00,256.15,256.64,256.15,256.63,6728.0,240.8862,241.347,240.8862,241.3376,6728.0
2023-04-14 13:20:00,256.63,256.76,256.55,256.57,11416.0,241.3376,241.4599,241.2624,241.2812,11416.0
2023-04-14 13:30:00,256.55,256.57,256.02,256.08,7623.0,241.2624,241.2812,240.764,240.8204,7623.0
2023-04-14 13:40:00,256.1,256.33,256.03,256.13,4902.0,240.8392,241.0555,240.7734,240.8674,4902.0
2023-04-14 13:50:00,256.11,256.6,256.11,256.53,5048.0,240.8486,241.3094,240.8486,241.2436,5048.0
2023-04-14 14:00:00,256.54,256.54,256.21,256.33,4436.0,241.253,241.253,240.9427,241.0555,4436.0
2023-04-14 14:10:00,256.3,256.39,256.24,256.34,6817.0,241.0273,241.1119,240.9709,241.0649,6817.0
2023-04-14 14:20:00,256.42,256.49,256.17,256.38,6843.0,241.1402,241.206,240.9051,241.1025,6843.0
2023-04-14 14:30:00,256.33,256.35,255.93,255.98,6972.0,241.0555,241.0743,240.6794,240.7264,6972.0
2023-04-14 14:40:00,255.94,256.11,255.89,256.09,7901.0,240.6888,240.8486,240.6417,240.8298,7901.0
2023-04-14 14:50:00,256.11,256.28,256.09,256.17,5315.0,240.8486,241.0085,240.8298,240.9051,5315.0
2023-04-14 15:00:00,256.18,256.2,255.97,256.15,6405.0,240.9145,240.9333,240.717,240.8862,6405.0
2023-04-14 15:10:00,256.08,256.18,255.77,255.94,9900.0,240.8204,240.9145,240.5289,240.6888,9900.0
2023-04-14 15:20:00,255.95,256.22,255.77,256.11,11171.0,240.6982,240.9521,240.5289,240.8486,11171.0
2023-04-14 15:30:00,256.08,256.31,256.03,256.3,17528.0,240.8204,241.0367,240.7734,241.0273,17528.0
2023-04-14 15:40:00,256.3,256.6,256.18,256.49,22247.0,241.0273,241.3094,240.9145,241.206,22247.0
2023-04-14 15:50:00,256.45,256.58,256.25,256.26,83922.0,241.1684,241.2906,240.9803,240.9897,83922.0
2023-04-17 09:30:00,257.16,257.57,256.65,257.57,14347.0,241.8361,242.2216,241.3564,242.2216,14347.0
2023-04-17 09:40:00,257.65,257.98,257.16,257.17,4856.0,242.2969,242.6072,241.8361,241.8455,4856.0
2023-04-17 09:50:00,257.14,257.55,256.9,257.43,7786.0,241.8172,242.2028,241.5916,242.09,7786.0
2023-04-17 10:00:00,257.34,257.41,256.8,257.13,15152.0,242.0053,242.0712,241.4975,241.8078,15152.0
2023-04-17 10:10:00,257.21,257.5,257.15,257.5,5680.0,241.8831,242.1558,241.8267,242.1558,5680.0
2023-04-17 10:20:00,257.56,257.86,257.56,257.76,11254.0,242.2122,242.4943,242.2122,242.4003,11254.0
2023-04-17 10:30:00,257.76,257.84,257.32,257.42,8157.0,242.4003,242.4755,241.9865,242.0806,8157.0
2023-04-17 10:40:00,257.48,257.98,257.47,257.92,7756.0,242.137,242.6072,242.1276,242.5508,7756.0
2023-04-17 10:50:00,257.99,257.99,257.54,257.58,6146.0,242.6166,242.6166,242.1934,242.231,6146.0
2023-04-17 11:00:00,257.52,258.1,257.43,258.1,3879.0,242.1746,242.72,242.09,242.72,3879.0
2023-04-17 11:10:00,258.1,258.1,257.78,257.97,6874.0,242.72,242.72,242.4191,242.5978,6874.0
2023-04-17 11:20:00,257.97,258.18,257.93,257.99,5617.0,242.5978,242.7953,242.5602,242.6166,5617.0
2023-04-17 11:30:00,257.94,257.94,257.64,257.66,4632.0,242.5696,242.5696,242.2875,242.3063,4632.0
2023-04-17 11:40:00,257.56,257.58,257.3,257.32,5174.0,242.2122,242.231,241.9677,241.9865,5174.0
2023-04-17 11:50:00,257.25,257.66,257.25,257.66,5087.0,241.9207,242.3063,241.9207,242.3063,5087.0
2023-04-17 12:00:00,257.8,257.92,257.64,257.87,11856.0,242.4379,242.5508,242.2875,242.5037,11856.0
2023-04-17 12:10:00,257.87,257.89,257.66,257.67,3169.0,242.5037,242.5226,242.3063,242.3157,3169.0
2023-04-17 12:20:00,257.67,257.83,257.52,257.79,4533.0,242.3157,242.4661,242.1746,242.4285,4533.0
2023-04-17 12:30:00,257.78,257.8,257.42,257.46,5077.0,242.4191,242.4379,242.0806,242.1182,5077.0
2023-04-17 12:40:00,257.54,257.62,257.5,257.62,2815.0,242.1934,242.2686,242.1558,242.2686,2815.0
2023-04-17 12:50:00,257.58,257.62,257.47,257.62,3983.0,242.231,242.2686,242.1276,242.2686,3983.0
2023-04-17 13:00:00,257.72,257.72,257.59,257.63,4875.0,242.3627,242.3627,242.2404,242.2781,4875.0
2023-04-17 13:10:00,257.62,257.87,257.62,257.84,4286.0,242.2686,242.5037,242.2686,242.4755,4286.0
2023-04-17 13:20:00,257.81,258.07,257.75,258.05,3876.0,242.4473,242.6918,242.3909,242.673,3876.0
2023-04-17 13:30:00,258.05,258.2,257.99,257.99,8027.0,242.673,242.8141,242.6166,242.6166,8027.0
2023-04-17 13:40:00,258.0,258.26,258.0,258.09,3205.0,242.626,242.8705,242.626,242.7106,3205.0
2023-04-17 13:50:00,258.04,258.04,257.82,257.84,4239.0,242.6636,242.6636,242.4567,242.4755,4239.0
2023-04-17 14:00:00,257.81,257.89,257.69,257.89,2614.0,242.4473,242.5226,242.3345,242.5226,2614.0
2023-04-17 14:10:00,257.9,258.08,257.77,258.06,4310.0,242.532,242.7012,242.4097,242.6824,4310.0
2023-04-17 14:20:00,258.09,258.24,258.09,258.21,3157.0,242.7106,242.8517,242.7106,242.8235,3157.0
2023-04-17 14:30:00,258.21,258.44,258.17,258.4,4364.0,242.8235,243.0398,242.7859,243.0022,4364.0
2023-04-17 14:40:00,258.44,258.78,258.44,258.69,5378.0,243.0398,243.3595,243.0398,243.2749,5378.0
2023-04-17 14:50:00,258.69,258.94,258.69,258.87,5366.0,243.2749,243.51,243.2749,243.4442,5366.0
2023-04-17 15:00:00,258.83,258.91,258.75,258.81,5493.0,243.4065,243.4818,243.3313,243.3877,5493.0
2023-04-17 15:10:00,258.79,258.84,258.73,258.78,6169.0,243.3689,243.4159,243.3125,243.3595,6169.0
2023-04-17 15:20:00,258.83,258.96,258.82,258.9,8870.0,243.4065,243.5288,243.3971,243.4724,8870.0
2023-04-17 15:30:00,258.9,259.03,258.67,258.68,13771.0,243.4724,243.5946,243.2561,243.2655,13771.0
2023-04-17 15:40:00,258.69,258.72,258.59,258.66,14744.0,243.2749,243.3031,243.1808,243.2467,14744.0
2023-04-17 15:50:00,258.68,259.15,258.68,259.05,66786.0,243.2655,243.7075,243.2655,243.6134,66786.0
2023-04-18 09:30:00,258.85,259.78,257.99,259.33,16403.0,243.4254,244.2999,242.6166,243.8767,16403.0
2023-04-18 09:40:00,259.43,259.55,258.32,258.67,11165.0,243.9708,244.0836,242.9269,243.2561,11165.0
2023-04-18 09:50:00,258.72,259.34,258.53,259.05,9616.0,243.3031,243.8862,243.1244,243.6134,9616.0
2023-04-18 10:00:00,259.27,259.64,259.08,259.19,6996.0,243.8203,244.1683,243.6416,243.7451,6996.0
2023-04-18 10:10:00,259.2,259.2,258.4,258.4,13005.0,243.7545,243.7545,243.0022,243.0022,13005.0
2023-04-18 10:20:00,258.42,258.67,258.26,258.41,10593.0,243.021,243.2561,242.8705,243.0116,10593.0
2023-04-18 10:30:00,258.5,258.67,258.21,258.48,7100.0,243.0962,243.2561,242.8235,243.0774,7100.0
2023-04-18 10:40:00,258.44,259.04,258.43,258.97,3869.0,243.0398,243.604,243.0304,243.5382,3869.0
2023-04-18 10:50:00,258.95,259.1,258.42,258.49,4051.0,243.5194,243.6605,243.021,243.0868,4051.0
2023-04-18 11:00:00,258.46,258.53,257.97,258.35,4509.0,243.0586,243.1244,242.5978,242.9551,4509.0
2023-04-18 11:10:00,258.36,258.56,258.32,258.43,4147.0,242.9646,243.1526,242.9269,243.0304,4147.0
2023-04-18 11:20:00,258.38,258.61,258.37,258.48,4952.0,242.9834,243.1997,242.974,243.0774,4952.0
2023-04-18 11:30:00,258.59,258.69,258.23,258.23,3930.0,243.1808,243.2749,242.8423,242.8423,3930.0
2023-04-18 11:40:00,258.29,258.49,258.25,258.44,2410.0,242.8987,243.0868,242.8611,243.0398,2410.0
2023-04-18 11:50:00,258.42,258.52,258.33,258.52,2125.0,243.021,243.115,242.9363,243.115,2125.0
2023-04-18 12:00:00,258.68,258.92,258.68,258.8,2005.0,243.2655,243.4912,243.2655,243.3783,2005.0
2023-04-18 12:10:00,258.85,259.02,258.74,259.0,4942.0,243.4254,243.5852,243.3219,243.5664,4942.0
2023-04-18 12:20:00,259.0,259.18,258.8,259.18,3247.0,243.5664,243.7357,243.3783,243.7357,3247.0
2023-04-18 12:30:00,259.13,259.29,259.08,259.24,3484.0,243.6887,243.8391,243.6416,243.7921,3484.0
2023-04-18 12:40:00,259.19,259.29,259.16,259.24,2415.0,243.7451,243.8391,243.7169,243.7921,2415.0
2023-04-18 12:50:00,259.22,259.27,259.07,259.24,4253.0,243.7733,243.8203,243.6322,243.7921,4253.0
2023-04-18 13:00:00,259.27,259.37,259.21,259.36,2552.0,243.8203,243.9144,243.7639,243.905,2552.0
2023-04-18 13:10:00,259.36,259.36,258.98,258.98,5981.0,243.905,243.905,243.5476,243.5476,5981.0
2023-04-18 13:20:00,258.87,259.12,258.87,259.12,2000.0,243.4442,243.6793,243.4442,243.6793,2000.0
2023-04-18 13:30:00,259.18,259.44,259.18,259.42,2117.0,243.7357,243.9802,243.7357,243.9614,2117.0
2023-04-18 13:40:00,259.38,259.47,259.27,259.39,2444.0,243.9238,244.0084,243.8203,243.9332,2444.0
2023-04-18 13:50:00,259.37,259.49,259.32,259.49,4372.0,243.9144,244.0272,243.8673,244.0272,4372.0
2023-04-18 14:00:00,259.51,259.7,259.51,259.56,7452.0,244.046,244.2247,244.046,244.093,7452.0
2023-04-18 14:10:00,259.62,259.65,259.51,259.58,3918.0,244.1495,244.1777,244.046,244.1119,3918.0
2023-04-18 14:20:00,259.62,259.78,259.62,259.72,3058.0,244.1495,244.2999,244.1495,244.2435,3058.0
2023-04-18 14:30:00,259.74,259.88,259.74,259.78,1200.0,244.2623,244.394,244.2623,244.2999,1200.0
2023-04-18 14:40:00,259.82,259.85,259.46,259.54,3001.0,244.3376,244.3658,243.999,244.0742,3001.0
2023-04-18 14:50:00,259.48,259.73,259.48,259.67,2423.0,244.0178,244.2529,244.0178,244.1965,2423.0
2023-04-18 15:00:00,259.73,260.0,259.69,259.88,8097.0,244.2529,244.5068,244.2153,244.394,8097.0
2023-04-18 15:10:00,259.88,259.89,259.52,259.6,5271.0,244.394,244.4034,244.0554,244.1307,5271.0
2023-04-18 15:20:00,259.58,259.64,259.31,259.39,5213.0,244.1119,244.1683,243.8579,243.9332,5213.0
2023-04-18 15:30:00,259.36,259.55,259.28,259.42,7041.0,243.905,244.0836,243.8297,243.9614,7041.0
2023-04-18 15:40:00,259.4,259.4,259.18,259.25,16241.0,243.9426,243.9426,243.7357,243.8015,16241.0
2023-04-18 15:50:00,259.16,259.69,259.16,259.64,53761.0,243.7169,244.2153,243.7169,244.1683,53761.0
2023-04-19 09:30:00,260.6,260.83,259.0,259.76,20795.0,245.0711,245.2874,243.5664,244.2811,20795.0
2023-04-19 09:40:00,259.93,259.94,259.04,259.29,5943.0,244.441,244.4504,243.604,243.8391,5943.0
2023-04-19 09:50:00,259.34,259.65,259.11,259.51,5199.0,243.8862,244.1777,243.6699,244.046,5199.0
2023-04-19 10:00:00,259.63,259.63,259.05,259.39,3429.0,244.1589,244.1589,243.6134,243.9332,3429.0
2023-04-19 10:10:00,259.41,259.7,259.27,259.61,4594.0,243.952,244.2247,243.8203,244.1401,4594.0
2023-04-19 10:20:00,259.61,259.7,259.25,259.67,5981.0,244.1401,244.2247,243.8015,244.1965,5981.0
2023-04-19 10:30:00,259.6,259.66,259.39,259.44,3369.0,244.1307,244.1871,243.9332,243.9802,3369.0
2023-04-19 10:40:00,259.57,259.73,259.13,259.52,8049.0,244.1024,244.2529,243.6887,244.0554,8049.0
2023-04-19 10:50:00,259.47,259.47,258.76,258.89,5724.0,244.0084,244.0084,243.3407,243.463,5724.0
2023-04-19 11:00:00,258.85,259.11,258.7,258.93,6986.0,243.4254,243.6699,243.2843,243.5006,6986.0
2023-04-19 11:10:00,258.96,259.16,258.88,258.9,3004.0,243.5288,243.7169,243.4536,243.4724,3004.0
2023-04-19 11:20:00,258.88,259.04,258.79,258.94,2483.0,243.4536,243.604,243.3689,243.51,2483.0
2023-04-19 11:30:00,258.93,258.93,258.45,258.79,19081.0,243.5006,243.5006,243.0492,243.3689,19081.0
2023-04-19 11:40:00,258.8,259.05,258.74,259.05,911.0,243.3783,243.6134,243.3219,243.6134,911.0
2023-04-19 11:50:00,259.04,259.2,259.03,259.18,4364.0,243.604,243.7545,243.5946,243.7357,4364.0
2023-04-19 12:00:00,259.1,259.16,258.92,258.94,1982.0,243.6605,243.7169,243.4912,243.51,1982.0
2023-04-19 12:10:00,258.92,258.92,258.67,258.67,1496.0,243.4912,243.4912,243.2561,243.2561,1496.0
2023-04-19 12:20:00,258.7,258.79,258.44,258.5,2730.0,243.2843,243.3689,243.0398,243.0962,2730.0
2023-04-19 12:30:00,258.6,258.65,258.48,258.51,2496.0,243.1902,243.2373,243.0774,243.1056,2496.0
2023-04-19 12:40:00,258.48,258.56,258.28,258.35,6168.0,243.0774,243.1526,242.8893,242.9551,6168.0
2023-04-19 12:50:00,258.32,258.43,258.24,258.39,2650.0,242.9269,243.0304,242.8517,242.9928,2650.0
2023-04-19 13:00:00,258.4,258.4,257.98,258.05,2819.0,243.0022,243.0022,242.6072,242.673,2819.0
2023-04-19 13:10:00,258.09,258.19,257.82,257.82,7711.0,242.7106,242.8047,242.4567,242.4567,7711.0
2023-04-19 13:20:00,257.82,258.08,257.79,258.08,2146.0,242.4567,242.7012,242.4285,242.7012,2146.0
2023-04-19 13:30:00,258.1,258.1,257.88,257.88,2089.0,242.72,242.72,242.5132,242.5132,2089.0
2023-04-19 13:40:00,257.95,258.07,257.88,258.01,2548.0,242.579,242.6918,242.5132,242.6354,2548.0
2023-04-19 13:50:00,258.05,258.17,258.02,258.05,4238.0,242.673,242.7859,242.6448,242.673,4238.0
2023-04-19 14:00:00,258.08,258.26,257.92,257.92,4030.0,242.7012,242.8705,242.5508,242.5508,4030.0
2023-04-19 14:10:00,257.81,257.95,257.43,257.43,4400.0,242.4473,242.579,242.09,242.09,4400.0
2023-04-19 14:20:00,257.56,257.78,257.43,257.63,3007.0,242.2122,242.4191,242.09,242.2781,3007.0
2023-04-19 14:30:00,257.67,257.79,257.58,257.61,2554.0,242.3157,242.4285,242.231,242.2592,2554.0
2023-04-19 14:40:00,257.71,257.94,257.68,257.85,2945.0,242.3533,242.5696,242.3251,242.4849,2945.0
2023-04-19 14:50:00,257.8,257.84,257.68,257.82,21694.0,242.4379,242.4755,242.3251,242.4567,21694.0
2023-04-19 15:00:00,257.85,257.85,257.65,257.76,3352.0,242.4849,242.4849,242.2969,242.4003,3352.0
2023-04-19 15:10:00,257.83,257.85,257.61,257.61,3502.0,242.4661,242.4849,242.2592,242.2592,3502.0
2023-04-19 15:20:00,257.71,257.71,257.25,257.43,18574.0,242.3533,242.3533,241.9207,242.09,18574.0
2023-04-19 15:30:00,257.44,257.46,257.21,257.44,9045.0,242.0994,242.1182,241.8831,242.0994,9045.0
2023-04-19 15:40:00,257.46,257.68,257.31,257.32,26246.0,242.1182,242.3251,241.9771,241.9865,26246.0
2023-04-19 15:50:00,257.24,257.39,257.17,257.29,49473.0,241.9113,242.0524,241.8455,241.9583,49473.0
2023-04-20 09:30:00,258.16,258.37,257.94,258.07,22765.0,242.7765,242.974,242.5696,242.6918,22765.0
2023-04-20 09:40:00,258.16,258.65,258.1,258.29,5263.0,242.7765,243.2373,242.72,242.8987,5263.0
2023-04-20 09:50:00,258.41,258.59,258.38,258.49,11277.0,243.0116,243.1808,242.9834,243.0868,11277.0
2023-04-20 10:00:00,258.67,259.0,258.5,258.82,5175.0,243.2561,243.5664,243.0962,243.3971,5175.0
2023-04-20 10:10:00,258.75,258.75,258.45,258.47,10181.0,243.3313,243.3313,243.0492,243.068,10181.0
2023-04-20 10:20:00,258.52,258.53,258.1,258.11,2502.0,243.115,243.1244,242.72,242.7294,2502.0
2023-04-20 10:30:00,258.17,258.23,258.05,258.22,7544.0,242.7859,242.8423,242.673,242.8329,7544.0
2023-04-20 10:40:00,258.24,258.48,258.23,258.31,3687.0,242.8517,243.0774,242.8423,242.9175,3687.0
2023-04-20 10:50:00,258.34,258.55,258.26,258.44,3164.0,242.9457,243.1432,242.8705,243.0398,3164.0
2023-04-20 11:00:00,258.47,258.91,258.43,258.63,10493.0,243.068,243.4818,243.0304,243.2185,10493.0
2023-04-20 11:10:00,258.56,258.99,258.54,258.95,3809.0,243.1526,243.557,243.1338,243.5194,3809.0
2023-04-20 11:20:00,259.05,259.29,258.97,259.07,10581.0,243.6134,243.8391,243.5382,243.6322,10581.0
2023-04-20 11:30:00,259.1,259.23,258.94,259.08,5129.0,243.6605,243.7827,243.51,243.6416,5129.0
2023-04-20 11:40:00,259.06,259.35,259.01,259.3,7090.0,243.6228,243.8956,243.5758,243.8485,7090.0
2023-04-20 11:50:00,259.3,259.33,259.0,259.05,7865.0,243.8485,243.8767,243.5664,243.6134,7865.0
2023-04-20 12:00:00,259.08,259.31,259.08,259.3,2525.0,243.6416,243.8579,243.6416,243.8485,2525.0
2023-04-20 12:10:00,259.34,259.43,259.27,259.37,7581.0,243.8862,243.9708,243.8203,243.9144,7581.0
2023-04-20 12:20:00,259.43,259.56,259.42,259.56,6863.0,243.9708,244.093,243.9614,244.093,6863.0
2023-04-20 12:30:00,259.63,259.79,259.55,259.77,4321.0,244.1589,244.3093,244.0836,244.2905,4321.0
2023-04-20 12:40:00,259.74,259.88,259.69,259.73,6882.0,244.2623,244.394,244.2153,244.2529,6882.0
2023-04-20 12:50:00,259.73,259.87,259.64,259.68,5403.0,244.2529,244.3846,244.1683,244.2059,5403.0
2023-04-20 13:00:00,259.69,259.72,259.63,259.72,1800.0,244.2153,244.2435,244.1589,244.2435,1800.0
2023-04-20 13:10:00,259.7,259.75,259.55,259.61,4966.0,244.2247,244.2717,244.0836,244.1401,4966.0
2023-04-20 13:20:00,259.59,259.81,259.58,259.75,7321.0,244.1213,244.3281,244.1119,244.2717,7321.0
2023-04-20 13:30:00,259.81,259.87,259.78,259.81,4253.0,244.3281,244.3846,244.2999,244.3281,4253.0
2023-04-20 13:40:00,259.8,260.1,259.8,260.05,7239.0,244.3187,244.6009,244.3187,244.5538,7239.0
2023-04-20 13:50:00,260.05,260.11,259.84,259.96,7497.0,244.5538,244.6103,244.3564,244.4692,7497.0
2023-04-20 14:00:00,259.89,259.93,259.69,259.75,6978.0,244.4034,244.441,244.2153,244.2717,6978.0
2023-04-20 14:10:00,259.75,260.06,259.74,260.06,4258.0,244.2717,244.5632,244.2623,244.5632,4258.0
2023-04-20 14:20:00,260.1,260.28,260.09,260.13,7314.0,244.6009,244.7701,244.5915,244.6291,7314.0
2023-04-20 14:30:00,260.14,260.15,259.54,259.67,10495.0,244.6385,244.6479,244.0742,244.1965,10495.0
2023-04-20 14:40:00,259.67,259.7,259.53,259.54,6342.0,244.1965,244.2247,244.0648,244.0742,6342.0
2023-04-20 14:50:00,259.59,259.7,259.58,259.7,6223.0,244.1213,244.2247,244.1119,244.2247,6223.0
2023-04-20 15:00:00,259.69,259.84,259.69,259.75,8985.0,244.2153,244.3564,244.2153,244.2717,8985.0
2023-04-20 15:10:00,259.73,259.8,259.54,259.77,7056.0,244.2529,244.3187,244.0742,244.2905,7056.0
2023-04-20 15:20:00,259.76,259.87,259.64,259.76,11720.0,244.2811,244.3846,244.1683,244.2811,11720.0
2023-04-20 15:30:00,259.8,259.94,259.74,259.93,11475.0,244.3187,244.4504,244.2623,244.441,11475.0
2023-04-20 15:40:00,259.94,260.02,259.76,259.82,16762.0,244.4504,244.5256,244.2811,244.3376,16762.0
2023-04-20 15:50:00,259.81,260.55,259.7,260.49,97987.0,244.3281,245.0241,244.2247,244.9676,97987.0
2023-04-21 09:30:00,262.12,262.64,261.45,262.19,36144.0,246.5005,246.9895,245.8704,246.5663,36144.0
2023-04-21 09:40:00,262.25,262.46,261.77,261.77,5474.0,246.6227,246.8202,246.1714,246.1714,5474.0
2023-04-21 09:50:00,261.82,261.82,261.26,261.39,3247.0,246.2184,246.2184,245.6917,245.814,3247.0
2023-04-21 10:00:00,261.41,261.48,260.87,260.94,4640.0,245.8328,245.8986,245.325,245.3908,4640.0
2023-04-21 10:10:00,260.75,260.95,260.59,260.59,3521.0,245.2121,245.4002,245.0617,245.0617,3521.0
2023-04-21 10:20:00,260.93,260.93,260.64,260.81,2028.0,245.3814,245.3814,245.1087,245.2686,2028.0
2023-04-21 10:30:00,260.81,260.92,260.52,260.65,6838.0,245.2686,245.372,244.9958,245.1181,6838.0
2023-04-21 10:40:00,260.69,260.69,260.13,260.26,5212.0,245.1557,245.1557,244.6291,244.7513,5212.0
2023-04-21 10:50:00,260.29,260.29,259.89,260.09,8725.0,244.7795,244.7795,244.4034,244.5915,8725.0
2023-04-21 11:00:00,260.1,260.65,260.1,260.65,3896.0,244.6009,245.1181,244.6009,245.1181,3896.0
2023-04-21 11:10:00,260.65,260.66,260.34,260.34,3283.0,245.1181,245.1275,244.8266,244.8266,3283.0
2023-04-21 11:20:00,260.34,260.38,260.13,260.13,3862.0,244.8266,244.8642,244.6291,244.6291,3862.0
2023-04-21 11:30:00,260.17,260.24,259.92,260.03,4882.0,244.6667,244.7325,244.4316,244.535,4882.0
2023-04-21 11:40:00,260.13,260.27,260.07,260.14,3082.0,244.6291,244.7607,244.5727,244.6385,3082.0
2023-04-21 11:50:00,260.13,260.52,260.12,260.52,3040.0,244.6291,244.9958,244.6197,244.9958,3040.0
2023-04-21 12:00:00,260.54,260.6,260.09,260.14,3820.0,245.0146,245.0711,244.5915,244.6385,3820.0
2023-04-21 12:10:00,260.05,260.14,259.96,260.09,3339.0,244.5538,244.6385,244.4692,244.5915,3339.0
2023-04-21 12:20:00,260.1,260.31,260.03,260.24,4974.0,244.6009,244.7984,244.535,244.7325,4974.0
2023-04-21 12:30:00,260.36,260.6,260.31,260.47,1957.0,244.8454,245.0711,244.7984,244.9488,1957.0
2023-04-21 12:40:00,260.45,260.46,260.24,260.31,1796.0,244.93,244.9394,244.7325,244.7984,1796.0
2023-04-21 12:50:00,260.26,260.26,260.11,260.15,2100.0,244.7513,244.7513,244.6103,244.6479,2100.0
2023-04-21 13:00:00,260.26,260.29,260.12,260.23,3296.0,244.7513,244.7795,244.6197,244.7231,3296.0
2023-04-21 13:10:00,260.34,260.39,260.29,260.31,2339.0,244.8266,244.8736,244.7795,244.7984,2339.0
2023-04-21 13:20:00,260.44,260.95,260.41,260.88,17874.0,244.9206,245.4002,244.8924,245.3344,17874.0
2023-04-21 13:30:00,260.88,260.97,260.73,260.73,6652.0,245.3344,245.419,245.1933,245.1933,6652.0
2023-04-21 13:40:00,260.72,261.03,260.64,260.98,4651.0,245.1839,245.4754,245.1087,245.4284,4651.0
2023-04-21 13:50:00,261.03,261.06,260.68,260.71,4825.0,245.4754,245.5037,245.1463,245.1745,4825.0
2023-04-21 14:00:00,260.76,261.02,260.76,260.92,3622.0,245.2215,245.466,245.2215,245.372,3622.0
2023-04-21 14:10:00,260.91,261.13,260.91,261.0,5895.0,245.3626,245.5695,245.3626,245.4472,5895.0
2023-04-21 14:20:00,261.02,261.4,261.02,261.38,23021.0,245.466,245.8234,245.466,245.8046,23021.0
2023-04-21 14:30:00,261.36,261.39,260.9,260.95,12313.0,245.7858,245.814,245.3532,245.4002,12313.0
2023-04-21 14:40:00,261.0,261.2,260.95,261.16,8389.0,245.4472,245.6353,245.4002,245.5977,8389.0
2023-04-21 14:50:00,261.13,261.23,260.99,261.23,4007.0,245.5695,245.6635,245.4378,245.6635,4007.0
2023-04-21 15:00:00,261.32,261.48,261.3,261.42,14540.0,245.7482,245.8986,245.7294,245.8422,14540.0
2023-04-21 15:10:00,261.44,261.45,261.17,261.18,3563.0,245.861,245.8704,245.6071,245.6165,3563.0
2023-04-21 15:20:00,261.2,261.23,261.09,261.12,5599.0,245.6353,245.6635,245.5319,245.5601,5599.0
2023-04-21 15:30:00,261.14,261.45,261.08,261.29,9547.0,245.5789,245.8704,245.5225,245.72,9547.0
2023-04-21 15:40:00,261.26,261.3,260.78,260.78,17230.0,245.6917,245.7294,245.2403,245.2403,17230.0
2023-04-21 15:50:00,260.8,261.13,260.72,260.84,60931.0,245.2592,245.5695,245.1839,245.2968,60931.0
2023-04-24 09:30:00,261.36,261.39,261.0,261.29,17242.0,245.7858,245.814,245.4472,245.72,17242.0
2023-04-24 09:40:00,261.3,261.54,261.21,261.53,7640.0,245.7294,245.9551,245.6447,245.9457,7640.0
2023-04-24 09:50:00,261.5,261.65,261.27,261.56,6322.0,245.9174,246.0585,245.7011,245.9739,6322.0
2023-04-24 10:00:00,261.73,261.93,261.61,261.85,5193.0,246.1337,246.3218,246.0209,246.2466,5193.0
2023-04-24 10:10:00,261.81,261.82,261.26,261.32,7171.0,246.209,246.2184,245.6917,245.7482,7171.0
2023-04-24 10:20:00,261.31,261.7,261.31,261.58,6357.0,245.7388,246.1055,245.7388,245.9927,6357.0
2023-04-24 10:30:00,261.49,261.9,261.47,261.9,9179.0,245.908,246.2936,245.8892,246.2936,9179.0
2023-04-24 10:40:00,261.88,262.32,261.85,262.17,6567.0,246.2748,246.6886,246.2466,246.5475,6567.0
2023-04-24 10:50:00,262.21,262.29,261.72,261.73,7016.0,246.5851,246.6604,246.1243,246.1337,7016.0
2023-04-24 11:00:00,261.79,261.96,261.62,261.62,8623.0,246.1902,246.35,246.0303,246.0303,8623.0
2023-04-24 11:10:00,261.76,261.93,261.64,261.77,5171.0,246.1619,246.3218,246.0491,246.1714,5171.0
2023-04-24 11:20:00,261.73,261.76,261.34,261.5,6209.0,246.1337,246.1619,245.767,245.9174,6209.0
2023-04-24 11:30:00,261.5,261.52,261.3,261.34,10230.0,245.9174,245.9362,245.7294,245.767,10230.0
2023-04-24 11:40:00,261.34,261.42,261.16,261.31,9146.0,245.767,245.8422,245.5977,245.7388,9146.0
2023-04-24 11:50:00,261.22,261.28,261.12,261.13,9725.0,245.6541,245.7106,245.5601,245.5695,9725.0
2023-04-24 12:00:00,261.12,261.37,261.11,261.18,6634.0,245.5601,245.7952,245.5507,245.6165,6634.0
2023-04-24 12:10:00,261.12,261.46,261.12,261.37,6874.0,245.5601,245.8798,245.5601,245.7952,6874.0
2023-04-24 12:20:00,261.43,261.48,261.28,261.44,3132.0,245.8516,245.8986,245.7106,245.861,3132.0
2023-04-24 12:30:00,261.44,261.48,261.3,261.4,3515.0,245.861,245.8986,245.7294,245.8234,3515.0
2023-04-24 12:40:00,261.43,261.53,261.36,261.53,3710.0,245.8516,245.9457,245.7858,245.9457,3710.0
2023-04-24 12:50:00,261.51,261.54,261.3,261.32,2861.0,245.9268,245.9551,245.7294,245.7482,2861.0
2023-04-24 13:00:00,261.3,261.4,261.21,261.36,4736.0,245.7294,245.8234,245.6447,245.7858,4736.0
2023-04-24 13:10:00,261.33,261.33,260.92,260.92,4299.0,245.7576,245.7576,245.372,245.372,4299.0
2023-04-24 13:20:00,260.86,261.0,260.8,260.94,5670.0,245.3156,245.4472,245.2592,245.3908,5670.0
2023-04-24 13:30:00,260.9,261.05,260.9,260.99,4221.0,245.3532,245.4943,245.3532,245.4378,4221.0
2023-04-24 13:40:00,261.0,261.08,260.93,260.94,8680.0,245.4472,245.5225,245.3814,245.3908,8680.0
2023-04-24 13:50:00,260.87,260.99,260.81,260.81,6290.0,245.325,245.4378,245.2686,245.2686,6290.0
2023-04-24 14:00:00,260.87,260.94,260.73,260.73,7347.0,245.325,245.3908,245.1933,245.1933,7347.0
2023-04-24 14:10:00,260.78,260.91,260.73,260.78,6574.0,245.2403,245.3626,245.1933,245.2403,6574.0
2023-04-24 14:20:00,260.79,260.79,260.55,260.61,6847.0,245.2497,245.2497,245.0241,245.0805,6847.0
2023-04-24 14:30:00,260.72,260.76,260.21,260.22,6936.0,245.1839,245.2215,244.7043,244.7137,6936.0
2023-04-24 14:40:00,260.18,260.24,260.05,260.07,7968.0,244.6761,244.7325,244.5538,244.5727,7968.0
2023-04-24 14:50:00,260.1,260.19,260.0,260.19,8346.0,244.6009,244.6855,244.5068,244.6855,8346.0
2023-04-24 15:00:00,260.25,260.29,260.17,260.29,7481.0,244.7419,244.7795,244.6667,244.7795,7481.0
2023-04-24 15:10:00,260.35,260.57,260.33,260.44,8757.0,244.836,245.0429,244.8172,244.9206,8757.0
2023-04-24 15:20:00,260.43,260.52,260.35,260.5,10747.0,244.9112,244.9958,244.836,244.977,10747.0
2023-04-24 15:30:00,260.5,260.7,260.46,260.57,12435.0,244.977,245.1651,244.9394,245.0429,12435.0
2023-04-24 15:40:00,260.57,260.68,260.5,260.63,26717.0,245.0429,245.1463,244.977,245.0993,26717.0
2023-04-24 15:50:00,260.63,261.05,260.46,260.96,88106.0,245.0993,245.4943,244.9394,245.4096,88106.0
2023-04-25 09:30:00,261.38,262.5,261.01,262.49,19748.0,245.8046,246.8579,245.4566,246.8484,19748.0
2023-04-25 09:40:00,262.5,262.85,262.15,262.58,11177.0,246.8579,247.187,246.5287,246.9331,11177.0
2023-04-25 09:50:00,262.49,263.06,262.15,263.06,13119.0,246.8484,247.3845,246.5287,247.3845,13119.0
2023-04-25 10:00:00,262.91,263.13,262.56,263.13,7093.0,247.2434,247.4503,246.9143,247.4503,7093.0
2023-04-25 10:10:00,263.27,263.29,262.7,262.83,4143.0,247.582,247.6008,247.0459,247.1682,4143.0
2023-04-25 10:20:00,262.84,263.2,262.77,263.17,7576.0,247.1776,247.5161,247.1118,247.4879,7576.0
2023-04-25 10:30:00,263.19,263.44,262.85,263.44,13967.0,247.5067,247.7418,247.187,247.7418,13967.0
2023-04-25 10:40:00,263.51,263.71,263.15,263.18,11802.0,247.8077,247.9957,247.4691,247.4973,11802.0
2023-04-25 10:50:00,263.22,263.71,263.11,263.6,12759.0,247.5349,247.9957,247.4315,247.8923,12759.0
2023-04-25 11:00:00,263.69,263.95,263.58,263.83,6145.0,247.9769,248.2214,247.8735,248.1086,6145.0
2023-04-25 11:10:00,263.83,264.04,263.78,263.84,9211.0,248.1086,248.3061,248.0616,248.118,9211.0
2023-04-25 11:20:00,263.88,263.91,263.46,263.57,10263.0,248.1556,248.1838,247.7606,247.8641,10263.0
2023-04-25 11:30:00,263.57,263.8,263.44,263.65,9953.0,247.8641,248.0804,247.7418,247.9393,9953.0
2023-04-25 11:40:00,263.69,263.91,263.66,263.66,5354.0,247.9769,248.1838,247.9487,247.9487,5354.0
2023-04-25 11:50:00,263.66,263.77,263.34,263.64,7075.0,247.9487,248.0522,247.6478,247.9299,7075.0
2023-04-25 12:00:00,263.55,263.78,263.54,263.59,4593.0,247.8453,248.0616,247.8359,247.8829,4593.0
2023-04-25 12:10:00,263.63,263.64,263.35,263.38,7444.0,247.9205,247.9299,247.6572,247.6854,7444.0
2023-04-25 12:20:00,263.41,263.56,263.36,263.5,5789.0,247.7136,247.8547,247.6666,247.7983,5789.0
2023-04-25 12:30:00,263.51,263.59,263.26,263.3,10451.0,247.8077,247.8829,247.5726,247.6102,10451.0
2023-04-25 12:40:00,263.3,263.31,262.85,262.85,14379.0,247.6102,247.6196,247.187,247.187,14379.0
2023-04-25 12:50:00,262.85,263.01,262.7,262.8,12339.0,247.187,247.3375,247.0459,247.14,12339.0
2023-04-25 13:00:00,262.84,263.12,262.84,263.06,7641.0,247.1776,247.4409,247.1776,247.3845,7641.0
2023-04-25 13:10:00,263.07,263.29,262.93,263.2,9535.0,247.3939,247.6008,247.2622,247.5161,9535.0
2023-04-25 13:20:00,263.17,263.21,262.73,262.86,6662.0,247.4879,247.5255,247.0741,247.1964,6662.0
2023-04-25 13:30:00,262.87,263.18,262.77,263.15,5959.0,247.2058,247.4973,247.1118,247.4691,5959.0
2023-04-25 13:40:00,263.15,263.23,262.99,263.18,11167.0,247.4691,247.5444,247.3187,247.4973,11167.0
2023-04-25 13:50:00,263.19,263.21,262.82,262.82,10029.0,247.5067,247.5255,247.1588,247.1588,10029.0
2023-04-25 14:00:00,262.79,263.2,262.78,263.0,8253.0,247.1306,247.5161,247.1212,247.3281,8253.0
2023-04-25 14:10:00,263.04,263.08,262.9,262.96,5568.0,247.3657,247.4033,247.234,247.2904,5568.0
2023-04-25 14:20:00,262.93,263.0,262.7,262.74,7571.0,247.2622,247.3281,247.0459,247.0836,7571.0
2023-04-25 14:30:00,262.8,262.9,262.7,262.79,8394.0,247.14,247.234,247.0459,247.1306,8394.0
2023-04-25 14:40:00,262.81,262.83,262.47,262.54,7739.0,247.1494,247.1682,246.8296,246.8955,7739.0
2023-04-25 14:50:00,262.54,262.69,262.49,262.67,5168.0,246.8955,247.0365,246.8484,247.0177,5168.0
2023-04-25 15:00:00,262.68,262.83,262.56,262.79,10107.0,247.0271,247.1682,246.9143,247.1306,10107.0
2023-04-25 15:10:00,262.79,263.16,262.78,263.11,10962.0,247.1306,247.4785,247.1212,247.4315,10962.0
2023-04-25 15:20:00,263.15,263.54,263.15,263.5,15411.0,247.4691,247.8359,247.4691,247.7983,15411.0
2023-04-25 15:30:00,263.5,263.69,263.3,263.41,21479.0,247.7983,247.9769,247.6102,247.7136,21479.0
2023-04-25 15:40:00,263.39,263.55,263.03,263.03,28560.0,247.6948,247.8453,247.3563,247.3563,28560.0
2023-04-25 15:50:00,263.01,263.26,262.84,262.98,97906.0,247.3375,247.5726,247.1776,247.3092,97906.0
2023-04-26 09:30:00,262.98,263.0,262.02,262.88,22690.0,247.3092,247.3281,246.4065,247.2152,22690.0
2023-04-26 09:40:00,262.9,263.26,262.71,263.05,7569.0,247.234,247.5726,247.0553,247.3751,7569.0
2023-04-26 09:50:00,262.96,263.36,262.72,263.23,7267.0,247.2904,247.6666,247.0647,247.5444,7267.0
2023-04-26 10:00:00,263.22,263.23,261.61,261.61,7895.0,247.5349,247.5444,246.0209,246.0209,7895.0
2023-04-26 10:10:00,261.38,261.85,261.36,261.68,7283.0,245.8046,246.2466,245.7858,246.0867,7283.0
2023-04-26 10:20:00,261.76,261.79,261.1,261.21,6088.0,246.1619,246.1902,245.5413,245.6447,6088.0
2023-04-26 10:30:00,261.2,261.81,261.15,261.66,7734.0,245.6353,246.209,245.5883,246.0679,7734.0
2023-04-26 10:40:00,261.6,261.85,261.38,261.66,6109.0,246.0115,246.2466,245.8046,246.0679,6109.0
2023-04-26 10:50:00,261.64,261.64,261.0,261.23,2740.0,246.0491,246.0491,245.4472,245.6635,2740.0
2023-04-26 11:00:00,261.26,261.63,260.98,261.57,5817.0,245.6917,246.0397,245.4284,245.9833,5817.0
2023-04-26 11:10:00,261.63,261.66,261.35,261.4,6018.0,246.0397,246.0679,245.7764,245.8234,6018.0
2023-04-26 11:20:00,261.45,261.46,261.18,261.4,4403.0,245.8704,245.8798,245.6165,245.8234,4403.0
2023-04-26 11:30:00,261.46,262.04,261.46,261.54,8644.0,245.8798,246.4253,245.8798,245.9551,8644.0
2023-04-26 11:40:00,261.51,261.59,261.23,261.38,5965.0,245.9268,246.0021,245.6635,245.8046,5965.0
2023-04-26 11:50:00,261.43,261.44,261.2,261.2,6002.0,245.8516,245.861,245.6353,245.6353,6002.0
2023-04-26 12:00:00,261.19,261.3,261.06,261.19,4866.0,245.6259,245.7294,245.5037,245.6259,4866.0
2023-04-26 12:10:00,261.26,261.39,261.11,261.16,10322.0,245.6917,245.814,245.5507,245.5977,10322.0
2023-04-26 12:20:00,261.17,261.33,261.05,261.26,4220.0,245.6071,245.7576,245.4943,245.6917,4220.0
2023-04-26 12:30:00,261.3,261.74,261.3,261.61,3391.0,245.7294,246.1431,245.7294,246.0209,3391.0
2023-04-26 12:40:00,261.64,261.69,261.41,261.48,5361.0,246.0491,246.0961,245.8328,245.8986,5361.0
2023-04-26 12:50:00,261.49,261.66,261.42,261.66,4499.0,245.908,246.0679,245.8422,246.0679,4499.0
2023-04-26 13:00:00,261.67,261.71,261.44,261.68,9227.0,246.0773,246.1149,245.861,246.0867,9227.0
2023-04-26 13:10:00,261.65,261.67,261.42,261.55,6079.0,246.0585,246.0773,245.8422,245.9645,6079.0
2023-04-26 13:20:00,261.6,261.68,261.31,261.42,4255.0,246.0115,246.0867,245.7388,245.8422,4255.0
2023-04-26 13:30:00,261.55,261.62,261.5,261.56,3817.0,245.9645,246.0303,245.9174,245.9739,3817.0
2023-04-26 13:40:00,261.61,261.63,261.45,261.45,8324.0,246.0209,246.0397,245.8704,245.8704,8324.0
2023-04-26 13:50:00,261.41,261.44,261.23,261.33,4615.0,245.8328,245.861,245.6635,245.7576,4615.0
2023-04-26 14:00:00,261.41,261.49,261.31,261.36,4995.0,245.8328,245.908,245.7388,245.7858,4995.0
2023-04-26 14:10:00,261.4,261.49,261.32,261.45,3358.0,245.8234,245.908,245.7482,245.8704,3358.0
2023-04-26 14:20:00,261.46,261.82,261.46,261.76,7352.0,245.8798,246.2184,245.8798,246.1619,7352.0
2023-04-26 14:30:00,261.75,261.84,261.42,261.52,6600.0,246.1525,246.2372,245.8422,245.9362,6600.0
2023-04-26 14:40:00,261.58,261.92,261.58,261.85,7065.0,245.9927,246.3124,245.9927,246.2466,7065.0
2023-04-26 14:50:00,261.86,261.86,261.69,261.84,10145.0,246.256,246.256,246.0961,246.2372,10145.0
2023-04-26 15:00:00,261.84,262.13,261.84,262.05,18862.0,246.2372,246.5099,246.2372,246.4347,18862.0
2023-04-26 15:10:00,262.05,262.14,261.99,262.0,11230.0,246.4347,246.5193,246.3782,246.3876,11230.0
2023-04-26 15:20:00,261.98,262.04,261.66,261.83,13082.0,246.3688,246.4253,246.0679,246.2278,13082.0
2023-04-26 15:30:00,261.83,261.84,261.48,261.6,22143.0,246.2278,246.2372,245.8986,246.0115,22143.0
2023-04-26 15:40:00,261.62,261.86,261.47,261.85,20386.0,246.0303,246.256,245.8892,246.2466,20386.0
2023-04-26 15:50:00,261.8,262.05,261.58,261.67,91960.0,246.1996,246.4347,245.9927,246.0773,91960.0
2023-04-27 09:30:00,264.27,266.88,263.71,266.88,44919.0,248.5224,250.9769,247.9957,250.9769,44919.0
2023-04-27 09:40:00,266.65,268.14,266.52,267.56,46257.0,250.7606,252.1618,250.6383,251.6163,46257.0
2023-04-27 09:50:00,267.35,268.77,267.12,267.67,22685.0,251.4188,252.7542,251.2026,251.7198,22685.0
2023-04-27 10:00:00,267.33,269.4,267.33,269.38,29217.0,251.4,253.3467,251.4,253.3279,29217.0
2023-04-27 10:10:00,269.39,269.99,269.05,269.85,26612.0,253.3373,253.9015,253.0175,253.7699,26612.0
2023-04-27 10:20:00,269.86,270.69,269.07,269.53,32495.0,253.7793,254.5598,253.0364,253.4689,32495.0
2023-04-27 10:30:00,269.43,270.11,269.19,269.96,23448.0,253.3749,254.0144,253.1492,253.8733,23448.0
2023-04-27 10:40:00,269.81,269.86,268.8,268.93,19096.0,253.7323,253.7793,252.7824,252.9047,19096.0
2023-04-27 10:50:00,268.77,270.35,268.06,269.84,28534.0,252.7542,254.2401,252.0865,253.7605,28534.0
2023-04-27 11:00:00,269.75,269.75,268.66,269.19,12688.0,253.6758,253.6758,252.6508,253.1492,12688.0
2023-04-27 11:10:00,269.19,269.33,268.69,269.13,13925.0,253.1492,253.2809,252.679,253.0928,13925.0
2023-04-27 11:20:00,269.05,269.75,268.94,269.1,16534.0,253.0175,253.6758,252.9141,253.0646,16534.0
2023-04-27 11:30:00,269.16,269.25,268.07,268.16,11486.0,253.121,253.2056,252.0959,252.1806,11486.0
2023-04-27 11:40:00,268.23,269.21,268.09,269.01,20040.0,252.2464,253.168,252.1147,252.9799,20040.0
2023-04-27 11:50:00,269.07,270.15,269.02,270.15,28882.0,253.0364,254.052,252.9893,254.052,28882.0
2023-04-27 12:00:00,270.17,270.71,270.16,270.66,15516.0,254.0708,254.5786,254.0614,254.5316,15516.0
2023-04-27 12:10:00,270.71,270.71,270.1,270.12,11918.0,254.5786,254.5786,254.005,254.0238,11918.0
2023-04-27 12:20:00,270.11,270.26,269.73,269.77,16104.0,254.0144,254.1554,253.657,253.6946,16104.0
2023-04-27 12:30:00,269.7,270.57,269.69,270.57,17017.0,253.6288,254.447,253.6194,254.447,17017.0
2023-04-27 12:40:00,270.65,270.82,270.4,270.78,14393.0,254.5222,254.6821,254.2871,254.6445,14393.0
2023-04-27 12:50:00,270.79,271.28,270.74,271.0,11415.0,254.6539,255.1147,254.6068,254.8513,11415.0
2023-04-27 13:00:00,270.96,271.59,270.91,271.59,19425.0,254.8137,255.4062,254.7667,255.4062,19425.0
2023-04-27 13:10:00,271.57,271.87,270.79,270.79,18855.0,255.3874,255.6695,254.6539,254.6539,18855.0
2023-04-27 13:20:00,270.6,271.05,270.47,270.87,12210.0,254.4752,254.8984,254.3529,254.7291,12210.0
2023-04-27 13:30:00,270.78,271.01,270.73,270.98,11576.0,254.6445,254.8607,254.5974,254.8325,11576.0
2023-04-27 13:40:00,270.95,271.54,270.94,271.54,13730.0,254.8043,255.3592,254.7949,255.3592,13730.0
2023-04-27 13:50:00,271.6,272.13,271.55,271.85,19526.0,255.4156,255.914,255.3686,255.6507,19526.0
2023-04-27 14:00:00,271.84,272.15,271.81,272.15,16278.0,255.6413,255.9328,255.6131,255.9328,16278.0
2023-04-27 14:10:00,272.11,272.23,271.57,271.94,32027.0,255.8952,256.008,255.3874,255.7353,32027.0
2023-04-27 14:20:00,271.94,272.13,271.43,271.88,20610.0,255.7353,255.914,255.2557,255.6789,20610.0
2023-04-27 14:30:00,271.97,272.66,271.89,272.54,18119.0,255.7635,256.4124,255.6883,256.2996,18119.0
2023-04-27 14:40:00,272.63,272.63,271.91,272.21,10078.0,256.3842,256.3842,255.7071,255.9892,10078.0
2023-04-27 14:50:00,272.32,272.5,272.14,272.22,13670.0,256.0927,256.262,255.9234,255.9986,13670.0
2023-04-27 15:00:00,272.26,272.4,272.07,272.1,17249.0,256.0363,256.1679,255.8576,255.8858,17249.0
2023-04-27 15:10:00,272.22,272.8,272.22,272.69,9901.0,255.9986,256.5441,255.9986,256.4406,9901.0
2023-04-27 15:20:00,272.72,273.11,272.62,272.76,16325.0,256.4689,256.8356,256.3748,256.5065,16325.0
2023-04-27 15:30:00,272.71,272.78,272.27,272.64,83186.0,256.4594,256.5253,256.0457,256.3936,83186.0
2023-04-27 15:40:00,272.58,273.27,272.5,273.09,33195.0,256.3372,256.9861,256.262,256.8168,33195.0
2023-04-27 15:50:00,273.13,273.42,272.65,273.25,117797.0,256.8544,257.1271,256.403,256.9673,117797.0
2023-04-28 09:30:00,271.5,271.69,270.1,271.12,57103.0,255.3215,255.5002,254.005,254.9642,57103.0
2023-04-28 09:40:00,271.12,272.39,271.12,271.95,19727.0,254.9642,256.1585,254.9642,255.7447,19727.0
2023-04-28 09:50:00,271.89,272.24,271.34,271.94,15481.0,255.6883,256.0175,255.1711,255.7353,15481.0
2023-04-28 10:00:00,271.84,272.04,271.4,271.83,18106.0,255.6413,255.8294,255.2275,255.6319,18106.0
2023-04-28 10:10:00,271.83,271.87,270.66,271.04,13678.0,255.6319,255.6695,254.5316,254.889,13678.0
2023-04-28 10:20:00,271.14,271.18,270.4,270.91,8469.0,254.983,255.0206,254.2871,254.7667,8469.0
2023-04-28 10:30:00,270.95,271.62,270.81,270.84,10493.0,254.8043,255.4344,254.6727,254.7009,10493.0
2023-04-28 10:40:00,270.79,270.79,269.91,270.28,12489.0,254.6539,254.6539,253.8263,254.1742,12489.0
2023-04-28 10:50:00,270.28,270.6,269.7,269.89,14262.0,254.1742,254.4752,253.6288,253.8075,14262.0
2023-04-28 11:00:00,269.93,270.43,269.82,270.43,11346.0,253.8451,254.3153,253.7417,254.3153,11346.0
2023-04-28 11:10:00,270.52,270.85,270.37,270.66,10124.0,254.3999,254.7103,254.2589,254.5316,10124.0
2023-04-28 11:20:00,270.52,270.82,270.48,270.54,10259.0,254.3999,254.6821,254.3623,254.4188,10259.0
2023-04-28 11:30:00,270.53,270.65,270.17,270.17,5667.0,254.4094,254.5222,254.0708,254.0708,5667.0
2023-04-28 11:40:00,270.22,270.6,270.13,270.6,4458.0,254.1178,254.4752,254.0332,254.4752,4458.0
2023-04-28 11:50:00,270.68,271.1,270.68,270.95,5525.0,254.5504,254.9454,254.5504,254.8043,5525.0
2023-04-28 12:00:00,270.99,271.45,270.93,271.24,4220.0,254.8419,255.2745,254.7855,255.077,4220.0
2023-04-28 12:10:00,271.31,271.45,271.18,271.45,3353.0,255.1429,255.2745,255.0206,255.2745,3353.0
2023-04-28 12:20:00,271.41,271.52,271.31,271.37,2689.0,255.2369,255.3404,255.1429,255.1993,2689.0
2023-04-28 12:30:00,271.33,271.58,271.22,271.54,4377.0,255.1617,255.3968,255.0582,255.3592,4377.0
2023-04-28 12:40:00,271.52,271.59,271.41,271.46,4189.0,255.3404,255.4062,255.2369,255.2839,4189.0
2023-04-28 12:50:00,271.55,271.79,271.51,271.7,5676.0,255.3686,255.5943,255.331,255.5096,5676.0
2023-04-28 13:00:00,271.75,271.98,271.64,271.68,5309.0,255.5567,255.7729,255.4532,255.4908,5309.0
2023-04-28 13:10:00,271.8,272.05,271.8,271.97,3736.0,255.6037,255.8388,255.6037,255.7635,3736.0
2023-04-28 13:20:00,271.98,272.26,271.98,272.26,6252.0,255.7729,256.0363,255.7729,256.0363,6252.0
2023-04-28 13:30:00,272.27,272.49,272.23,272.38,10532.0,256.0457,256.2526,256.008,256.1491,10532.0
2023-04-28 13:40:00,272.46,272.51,272.34,272.47,7011.0,256.2243,256.2714,256.1115,256.2337,7011.0
2023-04-28 13:50:00,272.46,272.57,272.38,272.57,15561.0,256.2243,256.3278,256.1491,256.3278,15561.0
2023-04-28 14:00:00,272.63,272.88,272.63,272.81,8057.0,256.3842,256.6193,256.3842,256.5535,8057.0
2023-04-28 14:10:00,272.79,272.79,272.47,272.52,6861.0,256.5347,256.5347,256.2337,256.2808,6861.0
2023-04-28 14:20:00,272.46,272.51,272.34,272.4,10528.0,256.2243,256.2714,256.1115,256.1679,10528.0
2023-04-28 14:30:00,272.47,272.59,272.01,272.1,12353.0,256.2337,256.3466,255.8012,255.8858,12353.0
2023-04-28 14:40:00,272.21,272.42,271.89,271.93,10200.0,255.9892,256.1867,255.6883,255.7259,10200.0
2023-04-28 14:50:00,271.92,272.4,271.92,272.4,6417.0,255.7165,256.1679,255.7165,256.1679,6417.0
2023-04-28 15:00:00,272.45,272.85,272.45,272.59,9505.0,256.2149,256.5911,256.2149,256.3466,9505.0
2023-04-28 15:10:00,272.65,272.71,272.54,272.71,9780.0,256.403,256.4594,256.2996,256.4594,9780.0
2023-04-28 15:20:00,272.71,272.77,272.4,272.52,17444.0,256.4594,256.5159,256.1679,256.2808,17444.0
2023-04-28 15:30:00,272.56,272.83,272.38,272.76,21641.0,256.3184,256.5723,256.1491,256.5065,21641.0
2023-04-28 15:40:00,272.74,272.93,272.62,272.73,21320.0,256.4877,256.6663,256.3748,256.4783,21320.0
2023-04-28 15:50:00,272.72,273.2,272.71,273.07,75899.0,256.4689,256.9202,256.4594,256.798,75899.0
2023-05-01 09:30:00,274.12,274.58,273.41,273.98,23757.0,257.7854,258.218,257.1177,257.6538,23757.0
2023-05-01 09:40:00,274.03,275.2,274.03,274.97,9369.0,257.7008,258.8011,257.7008,258.5848,9369.0
2023-05-01 09:50:00,275.1,275.33,274.86,275.33,7758.0,258.707,258.9233,258.4813,258.9233,7758.0
2023-05-01 10:00:00,275.28,275.37,274.64,274.69,12517.0,258.8763,258.9609,258.2744,258.3215,12517.0
2023-05-01 10:10:00,274.76,274.91,274.39,274.91,11318.0,258.3873,258.5284,258.0393,258.5284,11318.0
2023-05-01 10:20:00,274.92,275.25,274.87,275.1,17115.0,258.5378,258.8481,258.4907,258.707,17115.0
2023-05-01 10:30:00,275.17,275.27,274.52,274.58,11771.0,258.7729,258.8669,258.1616,258.218,11771.0
2023-05-01 10:40:00,274.64,275.17,274.5,274.77,11528.0,258.2744,258.7729,258.1428,258.3967,11528.0
2023-05-01 10:50:00,274.78,275.19,274.62,275.06,8089.0,258.4061,258.7917,258.2556,258.6694,8089.0
2023-05-01 11:00:00,275.05,275.69,275.05,275.67,15841.0,258.66,259.2619,258.66,259.2431,15841.0
2023-05-01 11:10:00,275.73,276.26,275.61,275.91,23621.0,259.2995,259.7979,259.1866,259.4688,23621.0
2023-05-01 11:20:00,275.84,276.37,275.73,276.13,7338.0,259.4029,259.9014,259.2995,259.6757,7338.0
2023-05-01 11:30:00,276.01,276.2,275.89,276.12,4883.0,259.5628,259.7415,259.45,259.6662,4883.0
2023-05-01 11:40:00,276.01,276.4,275.88,276.36,12245.0,259.5628,259.9296,259.4405,259.8919,12245.0
2023-05-01 11:50:00,276.34,276.34,275.86,275.94,9585.0,259.8731,259.8731,259.4217,259.497,9585.0
2023-05-01 12:00:00,276.05,276.35,275.88,275.88,5616.0,259.6004,259.8825,259.4405,259.4405,5616.0
2023-05-01 12:10:00,275.88,276.35,275.88,276.21,12891.0,259.4405,259.8825,259.4405,259.7509,12891.0
2023-05-01 12:20:00,276.2,276.2,275.9,275.9,5021.0,259.7415,259.7415,259.4594,259.4594,5021.0
2023-05-01 12:30:00,275.86,276.33,275.86,276.33,11162.0,259.4217,259.8637,259.4217,259.8637,11162.0
2023-05-01 12:40:00,276.27,276.48,276.27,276.31,7837.0,259.8073,260.0048,259.8073,259.8449,7837.0
2023-05-01 12:50:00,276.35,276.55,276.28,276.49,14192.0,259.8825,260.0706,259.8167,260.0142,14192.0
2023-05-01 13:00:00,276.53,276.59,276.14,276.4,7927.0,260.0518,260.1082,259.6851,259.9296,7927.0
2023-05-01 13:10:00,276.42,276.6,276.26,276.26,11431.0,259.9484,260.1176,259.7979,259.7979,11431.0
2023-05-01 13:20:00,276.31,276.47,276.24,276.34,4315.0,259.8449,259.9954,259.7791,259.8731,4315.0
2023-05-01 13:30:00,276.35,276.38,276.13,276.26,8278.0,259.8825,259.9108,259.6757,259.7979,8278.0
2023-05-01 13:40:00,276.27,276.59,276.07,276.51,7537.0,259.8073,260.1082,259.6192,260.033,7537.0
2023-05-01 13:50:00,276.48,276.76,276.48,276.68,7744.0,260.0048,260.2681,260.0048,260.1929,7744.0
2023-05-01 14:00:00,276.64,276.73,276.4,276.67,9899.0,260.1553,260.2399,259.9296,260.1835,9899.0
2023-05-01 14:10:00,276.52,276.89,276.47,276.69,7127.0,260.0424,260.3904,259.9954,260.2023,7127.0
2023-05-01 14:20:00,276.69,276.7,276.05,276.1,20818.0,260.2023,260.2117,259.6004,259.6474,20818.0
2023-05-01 14:30:00,276.07,276.18,275.56,275.71,13427.0,259.6192,259.7227,259.1396,259.2807,13427.0
2023-05-01 14:40:00,275.7,275.78,275.59,275.65,10165.0,259.2713,259.3465,259.1678,259.2243,10165.0
2023-05-01 14:50:00,275.67,276.05,275.59,275.81,21155.0,259.2431,259.6004,259.1678,259.3747,21155.0
2023-05-01 15:00:00,275.77,276.0,275.64,275.99,8490.0,259.3371,259.5534,259.2149,259.544,8490.0
2023-05-01 15:10:00,275.98,276.31,275.94,276.24,17002.0,259.5346,259.8449,259.497,259.7791,17002.0
2023-05-01 15:20:00,276.24,276.37,276.16,276.26,28679.0,259.7791,259.9014,259.7039,259.7979,28679.0
2023-05-01 15:30:00,276.24,276.41,276.17,276.25,28426.0,259.7791,259.939,259.7133,259.7885,28426.0
2023-05-01 15:40:00,276.22,276.48,276.11,276.44,58168.0,259.7603,260.0048,259.6568,259.9672,58168.0
2023-05-01 15:50:00,276.5,276.5,276.11,276.33,81537.0,260.0236,260.0236,259.6568,259.8637,81537.0
2023-05-02 09:30:00,276.5,276.5,275.02,275.33,29621.0,260.0236,260.0236,258.6318,258.9233,29621.0
2023-05-02 09:40:00,275.33,275.76,275.19,275.64,17080.0,258.9233,259.3277,258.7917,259.2149,17080.0
2023-05-02 09:50:00,275.77,276.25,275.53,276.17,10570.0,259.3371,259.7885,259.1114,259.7133,10570.0
2023-05-02 10:00:00,276.19,276.19,275.27,275.53,13024.0,259.7321,259.7321,258.8669,259.1114,13024.0
2023-05-02 10:10:00,275.6,275.7,275.21,275.51,13683.0,259.1772,259.2713,258.8105,259.0926,13683.0
2023-05-02 10:20:00,275.59,275.6,274.22,274.7,19810.0,259.1678,259.1772,257.8795,258.3309,19810.0
2023-05-02 10:30:00,274.65,274.65,273.76,274.35,14084.0,258.2838,258.2838,257.4469,258.0017,14084.0
2023-05-02 10:40:00,274.43,274.68,274.04,274.56,8240.0,258.077,258.3121,257.7102,258.1992,8240.0
2023-05-02 10:50:00,274.52,274.7,274.15,274.24,13714.0,258.1616,258.3309,257.8136,257.8983,13714.0
2023-05-02 11:00:00,274.19,274.25,273.64,273.8,18759.0,257.8513,257.9077,257.334,257.4845,18759.0
2023-05-02 11:10:00,273.86,273.92,273.12,273.42,11125.0,257.5409,257.5973,256.845,257.1271,11125.0
2023-05-02 11:20:00,273.39,273.46,272.88,273.23,11418.0,257.0989,257.1648,256.6193,256.9485,11418.0
2023-05-02 11:30:00,273.35,273.52,272.73,272.76,8617.0,257.0613,257.2212,256.4783,256.5065,8617.0
2023-05-02 11:40:00,272.77,273.36,272.71,273.12,20385.0,256.5159,257.0707,256.4594,256.845,20385.0
2023-05-02 11:50:00,273.16,273.5,273.05,273.28,10813.0,256.8826,257.2024,256.7792,256.9955,10813.0
2023-05-02 12:00:00,273.24,273.72,273.1,273.45,10522.0,256.9579,257.4093,256.8262,257.1554,10522.0
2023-05-02 12:10:00,273.45,273.63,273.24,273.53,7075.0,257.1554,257.3246,256.9579,257.2306,7075.0
2023-05-02 12:20:00,273.58,273.6,273.2,273.53,6912.0,257.2776,257.2964,256.9202,257.2306,6912.0
2023-05-02 12:30:00,273.5,273.54,273.1,273.1,6214.0,257.2024,257.24,256.8262,256.8262,6214.0
2023-05-02 12:40:00,273.08,273.34,272.98,273.34,6969.0,256.8074,257.0519,256.7134,257.0519,6969.0
2023-05-02 12:50:00,273.25,273.31,272.97,273.24,5113.0,256.9673,257.0237,256.704,256.9579,5113.0
2023-05-02 13:00:00,273.23,273.27,272.97,273.02,11282.0,256.9485,256.9861,256.704,256.751,11282.0
2023-05-02 13:10:00,273.08,273.69,273.08,273.58,7094.0,256.8074,257.381,256.8074,257.2776,7094.0
2023-05-02 13:20:00,273.52,273.52,273.16,273.4,5830.0,257.2212,257.2212,256.8826,257.1083,5830.0
2023-05-02 13:30:00,273.42,273.59,273.22,273.4,7147.0,257.1271,257.287,256.9391,257.1083,7147.0
2023-05-02 13:40:00,273.5,273.57,273.4,273.42,5535.0,257.2024,257.2682,257.1083,257.1271,5535.0
2023-05-02 13:50:00,273.3,273.3,272.81,272.82,5939.0,257.0143,257.0143,256.5535,256.5629,5939.0
2023-05-02 14:00:00,272.76,272.79,272.47,272.63,5159.0,256.5065,256.5347,256.2337,256.3842,5159.0
2023-05-02 14:10:00,272.62,272.85,272.38,272.84,6567.0,256.3748,256.5911,256.1491,256.5817,6567.0
2023-05-02 14:20:00,272.85,272.87,272.63,272.75,6664.0,256.5911,256.6099,256.3842,256.4971,6664.0
2023-05-02 14:30:00,272.74,272.8,272.38,272.61,8863.0,256.4877,256.5441,256.1491,256.3654,8863.0
2023-05-02 14:40:00,272.67,272.83,272.4,272.64,18989.0,256.4218,256.5723,256.1679,256.3936,18989.0
2023-05-02 14:50:00,272.68,273.14,272.68,273.06,8299.0,256.4312,256.8638,256.4312,256.7886,8299.0
2023-05-02 15:00:00,273.05,273.23,272.93,273.01,14714.0,256.7792,256.9485,256.6663,256.7416,14714.0
2023-05-02 15:10:00,273.03,273.29,273.01,273.13,25916.0,256.7604,257.0049,256.7416,256.8544,25916.0
2023-05-02 15:20:00,273.18,273.95,273.15,273.92,15390.0,256.9014,257.6256,256.8732,257.5973,15390.0
2023-05-02 15:30:00,273.93,274.01,273.7,273.72,29323.0,257.6067,257.682,257.3905,257.4093,29323.0
2023-05-02 15:40:00,273.71,274.19,273.59,274.18,51397.0,257.3999,257.8513,257.287,257.8419,51397.0
2023-05-02 15:50:00,274.12,274.67,274.12,274.3,98668.0,257.7854,258.3027,257.7854,257.9547,98668.0
2023-05-03 09:30:00,275.77,276.5,274.97,275.23,50690.0,259.3371,260.0236,258.5848,258.8293,50690.0
2023-05-03 09:40:00,275.1,275.41,275.01,275.35,12130.0,258.707,258.9986,258.6224,258.9421,12130.0
2023-05-03 09:50:00,275.22,275.86,275.07,275.27,18837.0,258.8199,259.4217,258.6788,258.8669,18837.0
2023-05-03 10:00:00,275.28,275.55,275.16,275.55,20009.0,258.8763,259.1302,258.7635,259.1302,20009.0
2023-05-03 10:10:00,275.54,275.58,274.89,275.06,15866.0,259.1208,259.1584,258.5095,258.6694,15866.0
2023-05-03 10:20:00,275.02,275.06,274.37,274.74,16925.0,258.6318,258.6694,258.0205,258.3685,16925.0
2023-05-03 10:30:00,274.76,274.82,274.22,274.22,11160.0,258.3873,258.4437,257.8795,257.8795,11160.0
2023-05-03 10:40:00,274.24,274.61,274.04,274.29,15773.0,257.8983,258.2462,257.7102,257.9453,15773.0
2023-05-03 10:50:00,274.2,274.61,274.14,274.45,10640.0,257.8607,258.2462,257.8042,258.0958,10640.0
2023-05-03 11:00:00,274.45,274.5,274.21,274.5,8950.0,258.0958,258.1428,257.8701,258.1428,8950.0
2023-05-03 11:10:00,274.45,275.38,274.3,275.38,8936.0,258.0958,258.9703,257.9547,258.9703,8936.0
2023-05-03 11:20:00,275.44,276.08,275.42,275.84,10639.0,259.0268,259.6286,259.008,259.4029,10639.0
2023-05-03 11:30:00,275.83,276.01,275.78,275.83,9770.0,259.3935,259.5628,259.3465,259.3935,9770.0
2023-05-03 11:40:00,275.82,276.69,275.82,276.35,15574.0,259.3841,260.2023,259.3841,259.8825,15574.0
2023-05-03 11:50:00,276.49,276.71,276.4,276.45,8213.0,260.0142,260.2211,259.9296,259.9766,8213.0
2023-05-03 12:00:00,276.44,276.55,276.26,276.4,7947.0,259.9672,260.0706,259.7979,259.9296,7947.0
2023-05-03 12:10:00,276.42,276.56,276.15,276.19,10080.0,259.9484,260.08,259.6945,259.7321,10080.0
2023-05-03 12:20:00,276.23,276.35,276.11,276.17,11638.0,259.7697,259.8825,259.6568,259.7133,11638.0
2023-05-03 12:30:00,276.12,276.32,275.92,276.01,6338.0,259.6662,259.8543,259.4782,259.5628,6338.0
2023-05-03 12:40:00,275.96,276.01,275.84,275.84,4930.0,259.5158,259.5628,259.4029,259.4029,4930.0
2023-05-03 12:50:00,275.92,276.01,275.8,275.96,7167.0,259.4782,259.5628,259.3653,259.5158,7167.0
2023-05-03 13:00:00,275.99,275.99,275.62,275.69,13602.0,259.544,259.544,259.196,259.2619,13602.0
2023-05-03 13:10:00,275.69,276.25,275.69,276.01,12128.0,259.2619,259.7885,259.2619,259.5628,12128.0
2023-05-03 13:20:00,276.0,276.02,275.65,275.75,9062.0,259.5534,259.5722,259.2243,259.3183,9062.0
2023-05-03 13:30:00,275.75,275.75,275.46,275.51,10501.0,259.3183,259.3183,259.0456,259.0926,10501.0
2023-05-03 13:40:00,275.56,275.79,275.51,275.75,11132.0,259.1396,259.3559,259.0926,259.3183,11132.0
2023-05-03 13:50:00,275.75,275.76,275.08,275.22,6893.0,259.3183,259.3277,258.6882,258.8199,6893.0
2023-05-03 14:00:00,275.22,275.76,274.89,275.1,24762.0,258.8199,259.3277,258.5095,258.707,24762.0
2023-05-03 14:10:00,275.05,275.51,274.95,275.45,8132.0,258.66,259.0926,258.566,259.0362,8132.0
2023-05-03 14:20:00,275.44,275.45,274.84,274.93,12109.0,259.0268,259.0362,258.4625,258.5472,12109.0
2023-05-03 14:30:00,274.91,275.11,274.23,275.11,25364.0,258.5284,258.7164,257.8889,258.7164,25364.0
2023-05-03 14:40:00,275.39,275.43,274.26,274.53,5473.0,258.9797,259.0174,257.9171,258.171,5473.0
2023-05-03 14:50:00,274.56,274.59,273.9,274.23,12134.0,258.1992,258.2274,257.5785,257.8889,12134.0
2023-05-03 15:00:00,274.21,274.69,273.8,273.92,10698.0,257.8701,258.3215,257.4845,257.5973,10698.0
2023-05-03 15:10:00,273.82,274.14,273.43,274.11,11167.0,257.5033,257.8042,257.1365,257.776,11167.0
2023-05-03 15:20:00,273.86,274.38,273.71,273.88,10960.0,257.5409,258.0299,257.3999,257.5597,10960.0
2023-05-03 15:30:00,273.88,273.97,273.75,273.94,14159.0,257.5597,257.6444,257.4375,257.6162,14159.0
2023-05-03 15:40:00,273.78,273.87,273.62,273.85,15597.0,257.4657,257.5503,257.3152,257.5315,15597.0
2023-05-03 15:50:00,273.76,274.37,273.57,274.31,109064.0,257.4469,258.0205,257.2682,257.9641,109064.0
2023-05-04 09:30:00,274.65,275.0,274.14,274.25,11799.0,258.2838,258.613,257.8042,257.9077,11799.0
2023-05-04 09:40:00,274.3,274.44,273.66,274.1,10331.0,257.9547,258.0864,257.3528,257.7666,10331.0
2023-05-04 09:50:00,273.93,274.05,273.44,273.99,5846.0,257.6067,257.7196,257.1459,257.6632,5846.0
2023-05-04 10:00:00,273.78,273.87,273.06,273.42,12670.0,257.4657,257.5503,256.7886,257.1271,12670.0
2023-05-04 10:10:00,273.45,274.29,273.45,274.01,6599.0,257.1554,257.9453,257.1554,257.682,6599.0
2023-05-04 10:20:00,273.86,273.95,273.28,273.57,8675.0,257.5409,257.6256,256.9955,257.2682,8675.0
2023-05-04 10:30:00,273.54,273.89,273.54,273.57,8312.0,257.24,257.5691,257.24,257.2682,8312.0
2023-05-04 10:40:00,273.57,274.04,273.54,273.88,9151.0,257.2682,257.7102,257.24,257.5597,9151.0
2023-05-04 10:50:00,273.76,274.21,273.52,274.19,12426.0,257.4469,257.8701,257.2212,257.8513,12426.0
2023-05-04 11:00:00,274.1,274.22,273.69,273.97,8096.0,257.7666,257.8795,257.381,257.6444,8096.0
2023-05-04 11:10:00,274.02,274.05,273.28,273.28,6078.0,257.6914,257.7196,256.9955,256.9955,6078.0
2023-05-04 11:20:00,273.38,273.38,272.98,273.16,5478.0,257.0895,257.0895,256.7134,256.8826,5478.0
2023-05-04 11:30:00,273.23,273.31,272.97,273.0,3341.0,256.9485,257.0237,256.704,256.7322,3341.0
2023-05-04 11:40:00,273.06,273.22,272.81,272.89,10022.0,256.7886,256.9391,256.5535,256.6287,10022.0
2023-05-04 11:50:00,272.84,273.17,272.84,273.13,7600.0,256.5817,256.892,256.5817,256.8544,7600.0
2023-05-04 12:00:00,273.13,273.26,272.87,273.23,6223.0,256.8544,256.9767,256.6099,256.9485,6223.0
2023-05-04 12:10:00,273.27,273.33,273.15,273.24,3891.0,256.9861,257.0425,256.8732,256.9579,3891.0
2023-05-04 12:20:00,273.27,273.5,273.16,273.35,6404.0,256.9861,257.2024,256.8826,257.0613,6404.0
2023-05-04 12:30:00,273.36,273.48,273.2,273.37,4335.0,257.0707,257.1836,256.9202,257.0801,4335.0
2023-05-04 12:40:00,273.51,273.57,273.37,273.51,4214.0,257.2118,257.2682,257.0801,257.2118,4214.0
2023-05-04 12:50:00,273.59,274.26,273.56,274.2,7956.0,257.287,257.9171,257.2588,257.8607,7956.0
2023-05-04 13:00:00,274.19,274.58,274.19,274.58,7611.0,257.8513,258.218,257.8513,258.218,7611.0
2023-05-04 13:10:00,274.61,274.86,274.53,274.69,21671.0,258.2462,258.4813,258.171,258.3215,21671.0
2023-05-04 13:20:00,274.7,274.93,274.7,274.79,8361.0,258.3309,258.5472,258.3309,258.4155,8361.0
2023-05-04 13:30:00,274.79,274.79,274.05,274.12,5950.0,258.4155,258.4155,257.7196,257.7854,5950.0
2023-05-04 13:40:00,274.12,274.45,274.06,274.36,11122.0,257.7854,258.0958,257.729,258.0111,11122.0
2023-05-04 13:50:00,274.33,274.38,273.99,274.03,18618.0,257.9829,258.0299,257.6632,257.7008,18618.0
2023-05-04 14:00:00,274.06,274.36,273.96,274.36,11697.0,257.729,258.0111,257.635,258.0111,11697.0
2023-05-04 14:10:00,274.33,274.55,274.33,274.52,4786.0,257.9829,258.1898,257.9829,258.1616,4786.0
2023-05-04 14:20:00,274.53,274.65,274.39,274.42,3436.0,258.171,258.2838,258.0393,258.0675,3436.0
2023-05-04 14:30:00,274.28,274.37,274.11,274.17,7866.0,257.9359,258.0205,257.776,257.8324,7866.0
2023-05-04 14:40:00,274.19,274.21,274.03,274.11,11294.0,257.8513,257.8701,257.7008,257.776,11294.0
2023-05-04 14:50:00,274.05,274.3,273.97,274.07,7387.0,257.7196,257.9547,257.6444,257.7384,7387.0
2023-05-04 15:00:00,274.07,274.27,273.99,274.24,7110.0,257.7384,257.9265,257.6632,257.8983,7110.0
2023-05-04 15:10:00,274.19,274.19,273.46,273.55,4133.0,257.8513,257.8513,257.1648,257.2494,4133.0
2023-05-04 15:20:00,273.48,273.79,273.39,273.69,10470.0,257.1836,257.4751,257.0989,257.381,10470.0
2023-05-04 15:30:00,273.68,274.11,273.68,273.99,13494.0,257.3716,257.776,257.3716,257.6632,13494.0
2023-05-04 15:40:00,274.03,274.27,273.74,274.24,45449.0,257.7008,257.9265,257.4281,257.8983,45449.0
2023-05-04 15:50:00,274.31,274.68,273.99,274.62,89690.0,257.9641,258.3121,257.6632,258.2556,89690.0
2023-05-05 09:30:00,273.46,273.84,273.08,273.6,17312.0,257.1648,257.5221,256.8074,257.2964,17312.0
2023-05-05 09:40:00,273.73,274.14,273.46,274.06,7248.0,257.4187,257.8042,257.1648,257.729,7248.0
2023-05-05 09:50:00,274.0,275.07,274.0,274.88,9247.0,257.6726,258.6788,257.6726,258.5001,9247.0
2023-05-05 10:00:00,274.9,275.14,274.53,274.97,10773.0,258.5189,258.7446,258.171,258.5848,10773.0
2023-05-05 10:10:00,274.94,275.53,274.85,275.06,6705.0,258.5566,259.1114,258.4719,258.6694,6705.0
2023-05-05 10:20:00,275.43,275.46,275.1,275.39,2499.0,259.0174,259.0456,258.707,258.9797,2499.0
2023-05-05 10:30:00,275.47,275.58,275.0,275.11,3065.0,259.055,259.1584,258.613,258.7164,3065.0
2023-05-05 10:40:00,275.14,275.38,275.06,275.36,2582.0,258.7446,258.9703,258.6694,258.9515,2582.0
2023-05-05 10:50:00,275.38,275.53,274.83,274.83,9061.0,258.9703,259.1114,258.4531,258.4531,9061.0
2023-05-05 11:00:00,274.81,275.02,274.74,274.79,5856.0,258.4343,258.6318,258.3685,258.4155,5856.0
2023-05-05 11:10:00,274.73,275.01,274.73,274.97,2993.0,258.3591,258.6224,258.3591,258.5848,2993.0
2023-05-05 11:20:00,275.01,275.01,274.48,274.88,4253.0,258.6224,258.6224,258.124,258.5001,4253.0
2023-05-05 11:30:00,274.79,274.9,274.73,274.86,3730.0,258.4155,258.5189,258.3591,258.4813,3730.0
2023-05-05 11:40:00,274.8,274.94,274.54,274.6,4994.0,258.4249,258.5566,258.1804,258.2368,4994.0
2023-05-05 11:50:00,274.6,274.6,274.14,274.36,13223.0,258.2368,258.2368,257.8042,258.0111,13223.0
2023-05-05 12:00:00,274.47,274.53,274.16,274.52,3121.0,258.1146,258.171,257.823,258.1616,3121.0
2023-05-05 12:10:00,274.45,274.45,273.96,273.96,2958.0,258.0958,258.0958,257.635,257.635,2958.0
2023-05-05 12:20:00,273.78,273.95,273.48,273.53,3326.0,257.4657,257.6256,257.1836,257.2306,3326.0
2023-05-05 12:30:00,273.44,273.55,273.3,273.42,3372.0,257.1459,257.2494,257.0143,257.1271,3372.0
2023-05-05 12:40:00,273.42,273.9,273.4,273.82,8168.0,257.1271,257.5785,257.1083,257.5033,8168.0
2023-05-05 12:50:00,273.83,273.91,273.6,273.67,7434.0,257.5127,257.5879,257.2964,257.3622,7434.0
2023-05-05 13:00:00,273.79,273.91,273.71,273.77,5413.0,257.4751,257.5879,257.3999,257.4563,5413.0
2023-05-05 13:10:00,273.76,273.76,273.56,273.63,7609.0,257.4469,257.4469,257.2588,257.3246,7609.0
2023-05-05 13:20:00,273.63,274.14,273.6,274.02,8597.0,257.3246,257.8042,257.2964,257.6914,8597.0
2023-05-05 13:30:00,274.05,274.34,274.03,274.25,3211.0,257.7196,257.9923,257.7008,257.9077,3211.0
2023-05-05 13:40:00,274.24,274.4,274.23,274.33,5602.0,257.8983,258.0487,257.8889,257.9829,5602.0
2023-05-05 13:50:00,274.33,274.43,274.2,274.32,8850.0,257.9829,258.077,257.8607,257.9735,8850.0
2023-05-05 14:00:00,274.39,274.52,274.31,274.5,5319.0,258.0393,258.1616,257.9641,258.1428,5319.0
2023-05-05 14:10:00,274.37,274.54,274.27,274.51,4617.0,258.0205,258.1804,257.9265,258.1522,4617.0
2023-05-05 14:20:00,274.5,274.89,274.39,274.89,3340.0,258.1428,258.5095,258.0393,258.5095,3340.0
2023-05-05 14:30:00,274.82,275.1,274.78,275.1,5183.0,258.4437,258.707,258.4061,258.707,5183.0
2023-05-05 14:40:00,275.12,275.33,275.03,275.22,10196.0,258.7258,258.9233,258.6412,258.8199,10196.0
2023-05-05 14:50:00,275.22,275.43,275.18,275.2,5662.0,258.8199,259.0174,258.7823,258.8011,5662.0
2023-05-05 15:00:00,275.13,275.32,275.04,275.26,5201.0,258.7352,258.9139,258.6506,258.8575,5201.0
2023-05-05 15:10:00,275.25,275.31,275.11,275.18,4298.0,258.8481,258.9045,258.7164,258.7823,4298.0
2023-05-05 15:20:00,275.2,275.23,274.97,275.06,6796.0,258.8011,258.8293,258.5848,258.6694,6796.0
2023-05-05 15:30:00,275.04,275.16,274.69,274.74,9651.0,258.6506,258.7635,258.3215,258.3685,9651.0
2023-05-05 15:40:00,274.75,274.93,274.72,274.76,11256.0,258.3779,258.5472,258.3497,258.3873,11256.0
2023-05-05 15:50:00,274.72,275.31,274.65,275.3,66642.0,258.3497,258.9045,258.2838,258.8951,66642.0
2023-05-08 09:30:00,273.58,273.58,272.0,273.4,18895.0,257.2776,257.2776,255.7918,257.1083,18895.0
2023-05-08 09:40:00,273.66,274.74,273.65,274.63,2123.0,257.3528,258.3685,257.3434,258.265,2123.0
2023-05-08 09:50:00,274.63,275.74,274.62,275.73,7587.0,258.265,259.3089,258.2556,259.2995,7587.0
2023-05-08 10:00:00,275.48,275.72,274.49,274.59,17761.0,259.0644,259.2901,258.1334,258.2274,17761.0
2023-05-08 10:10:00,274.49,274.75,274.27,274.57,11643.0,258.1334,258.3779,257.9265,258.2086,11643.0
2023-05-08 10:20:00,274.57,274.89,274.4,274.81,8246.0,258.2086,258.5095,258.0487,258.4343,8246.0
2023-05-08 10:30:00,274.69,274.84,274.25,274.53,4023.0,258.3215,258.4625,257.9077,258.171,4023.0
2023-05-08 10:40:00,274.55,274.6,274.37,274.42,6596.0,258.1898,258.2368,258.0205,258.0675,6596.0
2023-05-08 10:50:00,274.5,274.5,273.76,273.96,10770.0,258.1428,258.1428,257.4469,257.635,10770.0
2023-05-08 11:00:00,273.95,274.38,273.94,274.38,2939.0,257.6256,258.0299,257.6162,258.0299,2939.0
2023-05-08 11:10:00,274.41,274.41,274.21,274.21,2464.0,258.0581,258.0581,257.8701,257.8701,2464.0
2023-05-08 11:20:00,274.25,274.7,274.25,274.63,4737.0,257.9077,258.3309,257.9077,258.265,4737.0
2023-05-08 11:30:00,274.54,274.55,274.33,274.33,2469.0,258.1804,258.1898,257.9829,257.9829,2469.0
2023-05-08 11:40:00,274.42,274.56,274.36,274.47,1384.0,258.0675,258.1992,258.0111,258.1146,1384.0
2023-05-08 11:50:00,274.33,274.4,274.29,274.3,3986.0,257.9829,258.0487,257.9453,257.9547,3986.0
2023-05-08 12:00:00,274.32,274.49,274.25,274.33,2984.0,257.9735,258.1334,257.9077,257.9829,2984.0
2023-05-08 12:10:00,274.25,274.5,274.19,274.5,4349.0,257.9077,258.1428,257.8513,258.1428,4349.0
2023-05-08 12:20:00,274.51,274.58,274.37,274.5,3849.0,258.1522,258.218,258.0205,258.1428,3849.0
2023-05-08 12:30:00,274.59,274.72,274.45,274.51,5762.0,258.2274,258.3497,258.0958,258.1522,5762.0
2023-05-08 12:40:00,274.45,274.65,274.43,274.59,7595.0,258.0958,258.2838,258.077,258.2274,7595.0
2023-05-08 12:50:00,274.54,274.64,274.47,274.48,4786.0,258.1804,258.2744,258.1146,258.124,4786.0
2023-05-08 13:00:00,274.5,274.79,274.48,274.6,6125.0,258.1428,258.4155,258.124,258.2368,6125.0
2023-05-08 13:10:00,274.6,274.6,274.41,274.41,9739.0,258.2368,258.2368,258.0581,258.0581,9739.0
2023-05-08 13:20:00,274.49,274.76,274.44,274.71,3233.0,258.1334,258.3873,258.0864,258.3403,3233.0
2023-05-08 13:30:00,274.79,275.05,274.68,275.05,6436.0,258.4155,258.66,258.3121,258.66,6436.0
2023-05-08 13:40:00,275.18,275.33,274.87,274.87,4842.0,258.7823,258.9233,258.4907,258.4907,4842.0
2023-05-08 13:50:00,274.9,275.0,274.79,274.97,8399.0,258.5189,258.613,258.4155,258.5848,8399.0
2023-05-08 14:00:00,275.11,275.16,274.62,274.79,4194.0,258.7164,258.7635,258.2556,258.4155,4194.0
2023-05-08 14:10:00,274.61,274.68,274.5,274.65,3365.0,258.2462,258.3121,258.1428,258.2838,3365.0
2023-05-08 14:20:00,274.6,274.81,274.53,274.7,3669.0,258.2368,258.4343,258.171,258.3309,3669.0
2023-05-08 14:30:00,274.7,274.9,274.65,274.75,4043.0,258.3309,258.5189,258.2838,258.3779,4043.0
2023-05-08 14:40:00,274.7,274.74,274.61,274.66,1856.0,258.3309,258.3685,258.2462,258.2932,1856.0
2023-05-08 14:50:00,274.71,274.92,274.69,274.88,3870.0,258.3403,258.5378,258.3215,258.5001,3870.0
2023-05-08 15:00:00,274.85,274.9,274.76,274.79,3708.0,258.4719,258.5189,258.3873,258.4155,3708.0
2023-05-08 15:10:00,274.81,275.14,274.78,275.14,5580.0,258.4343,258.7446,258.4061,258.7446,5580.0
2023-05-08 15:20:00,275.08,275.14,274.89,275.13,7084.0,258.6882,258.7446,258.5095,258.7352,7084.0
2023-05-08 15:30:00,275.09,275.24,275.01,275.06,8585.0,258.6976,258.8387,258.6224,258.6694,8585.0
2023-05-08 15:40:00,275.05,275.06,274.8,274.83,9574.0,258.66,258.6694,258.4249,258.4531,9574.0
2023-05-08 15:50:00,274.85,274.95,274.54,274.74,45377.0,258.4719,258.566,258.1804,258.3685,45377.0
2023-05-09 09:30:00,275.65,275.74,274.23,274.23,21279.0,259.2243,259.3089,257.8889,257.8889,21279.0
2023-05-09 09:40:00,274.21,275.45,274.21,275.44,3811.0,257.8701,259.0362,257.8701,259.0268,3811.0
2023-05-09 09:50:00,275.58,275.66,275.26,275.56,5029.0,259.1584,259.2337,258.8575,259.1396,5029.0
2023-05-09 10:00:00,275.73,275.89,275.54,275.79,9030.0,259.2995,259.45,259.1208,259.3559,9030.0
2023-05-09 10:10:00,275.8,275.8,275.17,275.48,5176.0,259.3653,259.3653,258.7729,259.0644,5176.0
2023-05-09 10:20:00,275.54,275.58,275.34,275.44,3852.0,259.1208,259.1584,258.9327,259.0268,3852.0
2023-05-09 10:30:00,275.41,275.5,274.84,274.85,2405.0,258.9986,259.0832,258.4625,258.4719,2405.0
2023-05-09 10:40:00,274.77,275.07,274.69,274.93,5517.0,258.3967,258.6788,258.3215,258.5472,5517.0
2023-05-09 10:50:00,274.93,275.18,274.92,275.1,3510.0,258.5472,258.7823,258.5378,258.707,3510.0
2023-05-09 11:00:00,275.13,275.33,274.93,275.2,8690.0,258.7352,258.9233,258.5472,258.8011,8690.0
2023-05-09 11:10:00,275.3,275.35,275.09,275.28,2852.0,258.8951,258.9421,258.6976,258.8763,2852.0
2023-05-09 11:20:00,275.28,275.46,275.06,275.46,5826.0,258.8763,259.0456,258.6694,259.0456,5826.0
2023-05-09 11:30:00,275.47,275.6,275.19,275.21,2617.0,259.055,259.1772,258.7917,258.8105,2617.0
2023-05-09 11:40:00,275.19,275.19,274.66,274.66,3065.0,258.7917,258.7917,258.2932,258.2932,3065.0
2023-05-09 11:50:00,274.82,274.88,274.67,274.68,2401.0,258.4437,258.5001,258.3027,258.3121,2401.0
2023-05-09 12:00:00,274.65,274.85,274.55,274.77,5021.0,258.2838,258.4719,258.1898,258.3967,5021.0
2023-05-09 12:10:00,274.82,275.09,274.73,275.09,2183.0,258.4437,258.6976,258.3591,258.6976,2183.0
2023-05-09 12:20:00,275.06,275.08,274.66,274.79,5195.0,258.6694,258.6882,258.2932,258.4155,5195.0
2023-05-09 12:30:00,274.86,274.86,274.51,274.59,3334.0,258.4813,258.4813,258.1522,258.2274,3334.0
2023-05-09 12:40:00,274.52,274.78,274.45,274.78,4626.0,258.1616,258.4061,258.0958,258.4061,4626.0
2023-05-09 12:50:00,274.81,274.85,274.52,274.74,4034.0,258.4343,258.4719,258.1616,258.3685,4034.0
2023-05-09 13:00:00,274.69,274.93,274.64,274.93,3268.0,258.3215,258.5472,258.2744,258.5472,3268.0
2023-05-09 13:10:00,274.89,275.0,274.83,274.86,2627.0,258.5095,258.613,258.4531,258.4813,2627.0
2023-05-09 13:20:00,274.81,274.9,274.64,274.74,3230.0,258.4343,258.5189,258.2744,258.3685,3230.0
2023-05-09 13:30:00,274.78,274.79,274.63,274.79,1206.0,258.4061,258.4155,258.265,258.4155,1206.0
2023-05-09 13:40:00,274.75,275.0,274.67,274.69,15926.0,258.3779,258.613,258.3027,258.3215,15926.0
2023-05-09 13:50:00,274.69,274.89,274.68,274.78,2426.0,258.3215,258.5095,258.3121,258.4061,2426.0
2023-05-09 14:00:00,274.72,274.81,274.31,274.31,1005.0,258.3497,258.4343,257.9641,257.9641,1005.0
2023-05-09 14:10:00,274.32,274.74,274.3,274.66,4443.0,257.9735,258.3685,257.9547,258.2932,4443.0
2023-05-09 14:20:00,274.62,274.67,274.53,274.6,3188.0,258.2556,258.3027,258.171,258.2368,3188.0
2023-05-09 14:30:00,274.54,274.57,274.31,274.31,4631.0,258.1804,258.2086,257.9641,257.9641,4631.0
2023-05-09 14:40:00,274.26,274.56,274.24,274.51,3094.0,257.9171,258.1992,257.8983,258.1522,3094.0
2023-05-09 14:50:00,274.49,274.49,274.06,274.22,5748.0,258.1334,258.1334,257.729,257.8795,5748.0
2023-05-09 15:00:00,274.23,274.23,273.66,273.74,12853.0,257.8889,257.8889,257.3528,257.4281,12853.0
2023-05-09 15:10:00,273.78,274.02,273.71,273.96,12031.0,257.4657,257.6914,257.3999,257.635,12031.0
2023-05-09 15:20:00,273.97,274.35,273.97,274.33,10449.0,257.6444,258.0017,257.6444,257.9829,10449.0
2023-05-09 15:30:00,274.33,274.45,274.22,274.31,16740.0,257.9829,258.0958,257.8795,257.9641,16740.0
2023-05-09 15:40:00,274.36,274.4,274.02,274.1,23850.0,258.0111,258.0487,257.6914,257.7666,23850.0
2023-05-09 15:50:00,273.97,274.17,273.6,274.08,81082.0,257.6444,257.8324,257.2964,257.7478,81082.0
2023-05-10 09:30:00,273.49,274.34,273.12,274.28,11461.0,257.193,257.9923,256.845,257.9359,11461.0
2023-05-10 09:40:00,274.0,274.01,272.45,272.81,10506.0,257.6726,257.682,256.2149,256.5535,10506.0
2023-05-10 09:50:00,272.76,273.28,272.71,273.18,6965.0,256.5065,256.9955,256.4594,256.9014,6965.0
2023-05-10 10:00:00,273.19,273.47,272.88,272.9,7645.0,256.9108,257.1742,256.6193,256.6381,7645.0
2023-05-10 10:10:00,272.75,274.18,272.75,273.47,6876.0,256.4971,257.8419,256.4971,257.1742,6876.0
2023-05-10 10:20:00,273.43,273.56,273.34,273.56,4268.0,257.1365,257.2588,257.0519,257.2588,4268.0
2023-05-10 10:30:00,273.44,273.54,273.36,273.53,3896.0,257.1459,257.24,257.0707,257.2306,3896.0
2023-05-10 10:40:00,273.53,273.53,273.09,273.09,7555.0,257.2306,257.2306,256.8168,256.8168,7555.0
2023-05-10 10:50:00,273.02,273.96,272.95,273.78,7970.0,256.751,257.635,256.6851,257.4657,7970.0
2023-05-10 11:00:00,273.8,274.06,273.79,273.8,2202.0,257.4845,257.729,257.4751,257.4845,2202.0
2023-05-10 11:10:00,273.8,274.07,273.77,274.04,4737.0,257.4845,257.7384,257.4563,257.7102,4737.0
2023-05-10 11:20:00,274.16,274.16,273.75,273.79,3658.0,257.823,257.823,257.4375,257.4751,3658.0
2023-05-10 11:30:00,273.75,274.1,273.72,273.89,5958.0,257.4375,257.7666,257.4093,257.5691,5958.0
2023-05-10 11:40:00,273.95,274.0,273.76,273.86,2972.0,257.6256,257.6726,257.4469,257.5409,2972.0
2023-05-10 11:50:00,273.77,273.84,273.49,273.49,3127.0,257.4563,257.5221,257.193,257.193,3127.0
2023-05-10 12:00:00,273.5,273.5,273.34,273.44,3348.0,257.2024,257.2024,257.0519,257.1459,3348.0
2023-05-10 12:10:00,273.39,273.42,273.17,273.25,2220.0,257.0989,257.1271,256.892,256.9673,2220.0
2023-05-10 12:20:00,273.12,273.23,272.84,272.85,5009.0,256.845,256.9485,256.5817,256.5911,5009.0
2023-05-10 12:30:00,272.86,273.12,272.85,273.01,5550.0,256.6005,256.845,256.5911,256.7416,5550.0
2023-05-10 12:40:00,273.04,273.08,272.88,272.88,6173.0,256.7698,256.8074,256.6193,256.6193,6173.0
2023-05-10 12:50:00,272.91,272.97,272.59,272.59,5391.0,256.6475,256.704,256.3466,256.3466,5391.0
2023-05-10 13:00:00,272.55,272.7,272.55,272.67,2422.0,256.309,256.45,256.309,256.4218,2422.0
2023-05-10 13:10:00,272.61,272.76,272.37,272.71,4477.0,256.3654,256.5065,256.1397,256.4594,4477.0
2023-05-10 13:20:00,272.6,272.83,272.41,272.55,5757.0,256.356,256.5723,256.1773,256.309,5757.0
2023-05-10 13:30:00,272.57,272.67,272.57,272.58,1732.0,256.3278,256.4218,256.3278,256.3372,1732.0
2023-05-10 13:40:00,272.62,272.62,272.21,272.38,7647.0,256.3748,256.3748,255.9892,256.1491,7647.0
2023-05-10 13:50:00,272.37,272.7,272.31,272.54,4835.0,256.1397,256.45,256.0833,256.2996,4835.0
2023-05-10 14:00:00,272.42,272.69,272.41,272.54,4374.0,256.1867,256.4406,256.1773,256.2996,4374.0
2023-05-10 14:10:00,272.51,272.69,272.48,272.69,3900.0,256.2714,256.4406,256.2432,256.4406,3900.0
2023-05-10 14:20:00,272.63,272.63,272.4,272.48,2576.0,256.3842,256.3842,256.1679,256.2432,2576.0
2023-05-10 14:30:00,272.71,273.57,272.7,273.5,15112.0,256.4594,257.2682,256.45,257.2024,15112.0
2023-05-10 14:40:00,273.57,273.89,273.49,273.5,7916.0,257.2682,257.5691,257.193,257.2024,7916.0
2023-05-10 14:50:00,273.48,273.61,273.32,273.61,5630.0,257.1836,257.3058,257.0331,257.3058,5630.0
2023-05-10 15:00:00,273.61,273.65,273.44,273.55,6094.0,257.3058,257.3434,257.1459,257.2494,6094.0
2023-05-10 15:10:00,273.5,273.62,273.33,273.56,10426.0,257.2024,257.3152,257.0425,257.2588,10426.0
2023-05-10 15:20:00,273.62,273.92,273.61,273.92,5561.0,257.3152,257.5973,257.3058,257.5973,5561.0
2023-05-10 15:30:00,273.8,274.17,273.79,274.08,10592.0,257.4845,257.8324,257.4751,257.7478,10592.0
2023-05-10 15:40:00,274.11,274.21,273.89,273.93,15256.0,257.776,257.8701,257.5691,257.6067,15256.0
2023-05-10 15:50:00,273.9,274.14,273.55,274.12,43239.0,257.5785,257.8042,257.2494,257.7854,43239.0
2023-05-11 09:30:00,274.7,274.83,272.68,273.0,14932.0,258.3309,258.4531,256.4312,256.7322,14932.0
2023-05-11 09:40:00,273.05,273.28,272.88,273.28,4288.0,256.7792,256.9955,256.6193,256.9955,4288.0
2023-05-11 09:50:00,273.34,273.36,272.22,272.22,6156.0,257.0519,257.0707,255.9986,255.9986,6156.0
2023-05-11 10:00:00,272.32,273.23,272.31,273.13,9511.0,256.0927,256.9485,256.0833,256.8544,9511.0
2023-05-11 10:10:00,273.13,273.31,272.87,273.2,4878.0,256.8544,257.0237,256.6099,256.9202,4878.0
2023-05-11 10:20:00,273.28,273.75,273.05,273.64,2700.0,256.9955,257.4375,256.7792,257.334,2700.0
2023-05-11 10:30:00,273.66,273.85,273.52,273.65,3266.0,257.3528,257.5315,257.2212,257.3434,3266.0
2023-05-11 10:40:00,273.75,273.83,273.5,273.59,3174.0,257.4375,257.5127,257.2024,257.287,3174.0
2023-05-11 10:50:00,273.6,273.96,273.51,273.96,9642.0,257.2964,257.635,257.2118,257.635,9642.0
2023-05-11 11:00:00,273.89,273.91,273.41,273.44,2869.0,257.5691,257.5879,257.1177,257.1459,2869.0
2023-05-11 11:10:00,273.41,273.68,273.39,273.55,4291.0,257.1177,257.3716,257.0989,257.2494,4291.0
2023-05-11 11:20:00,273.56,273.63,273.28,273.37,2653.0,257.2588,257.3246,256.9955,257.0801,2653.0
2023-05-11 11:30:00,273.37,273.49,272.97,272.97,2034.0,257.0801,257.193,256.704,256.704,2034.0
2023-05-11 11:40:00,273.13,273.58,273.13,273.58,2996.0,256.8544,257.2776,256.8544,257.2776,2996.0
2023-05-11 11:50:00,273.64,273.91,273.64,273.81,3870.0,257.334,257.5879,257.334,257.4939,3870.0
2023-05-11 12:00:00,273.81,274.28,273.81,274.25,2726.0,257.4939,257.9359,257.4939,257.9077,2726.0
2023-05-11 12:10:00,274.19,274.28,274.02,274.17,5626.0,257.8513,257.9359,257.6914,257.8324,5626.0
2023-05-11 12:20:00,274.19,274.37,274.16,274.23,4394.0,257.8513,258.0205,257.823,257.8889,4394.0
2023-05-11 12:30:00,274.23,274.25,274.03,274.08,4354.0,257.8889,257.9077,257.7008,257.7478,4354.0
2023-05-11 12:40:00,274.14,274.23,274.05,274.15,3760.0,257.8042,257.8889,257.7196,257.8136,3760.0
2023-05-11 12:50:00,274.29,274.4,274.27,274.4,3880.0,257.9453,258.0487,257.9265,258.0487,3880.0
2023-05-11 13:00:00,274.32,274.34,274.08,274.21,6380.0,257.9735,257.9923,257.7478,257.8701,6380.0
2023-05-11 13:10:00,274.18,274.31,274.11,274.11,3210.0,257.8419,257.9641,257.776,257.776,3210.0
2023-05-11 13:20:00,274.13,274.3,274.03,274.12,5160.0,257.7948,257.9547,257.7008,257.7854,5160.0
2023-05-11 13:30:00,274.13,274.37,273.95,274.37,5187.0,257.7948,258.0205,257.6256,258.0205,5187.0
2023-05-11 13:40:00,274.34,274.34,273.88,273.92,3790.0,257.9923,257.9923,257.5597,257.5973,3790.0
2023-05-11 13:50:00,273.84,274.41,273.82,274.41,5970.0,257.5221,258.0581,257.5033,258.0581,5970.0
2023-05-11 14:00:00,274.44,274.46,274.2,274.35,4842.0,258.0864,258.1052,257.8607,258.0017,4842.0
2023-05-11 14:10:00,274.38,274.49,274.24,274.43,4188.0,258.0299,258.1334,257.8983,258.077,4188.0
2023-05-11 14:20:00,274.36,274.49,274.24,274.44,5144.0,258.0111,258.1334,257.8983,258.0864,5144.0
2023-05-11 14:30:00,274.44,274.5,274.21,274.21,5018.0,258.0864,258.1428,257.8701,257.8701,5018.0
2023-05-11 14:40:00,274.25,274.67,274.24,274.62,6489.0,257.9077,258.3027,257.8983,258.2556,6489.0
2023-05-11 14:50:00,274.69,274.69,274.33,274.52,13319.0,258.3215,258.3215,257.9829,258.1616,13319.0
2023-05-11 15:00:00,274.6,274.68,274.36,274.55,3606.0,258.2368,258.3121,258.0111,258.1898,3606.0
2023-05-11 15:10:00,274.66,274.66,274.22,274.34,4426.0,258.2932,258.2932,257.8795,257.9923,4426.0
2023-05-11 15:20:00,274.31,274.41,274.24,274.37,4367.0,257.9641,258.0581,257.8983,258.0205,4367.0
2023-05-11 15:30:00,274.36,274.47,274.32,274.39,11310.0,258.0111,258.1146,257.9735,258.0393,11310.0
2023-05-11 15:40:00,274.4,274.7,274.35,274.7,9717.0,258.0487,258.3309,258.0017,258.3309,9717.0
2023-05-11 15:50:00,274.67,275.05,274.55,274.75,43255.0,258.3027,258.66,258.1898,258.3779,43255.0
2023-05-12 09:30:00,275.12,275.59,274.82,275.57,13559.0,258.7258,259.1678,258.4437,259.149,13559.0
2023-05-12 09:40:00,275.58,275.62,275.15,275.15,2381.0,259.1584,259.196,258.754,258.754,2381.0
2023-05-12 09:50:00,275.26,275.3,274.49,274.5,6109.0,258.8575,258.8951,258.1334,258.1428,6109.0
2023-05-12 10:00:00,274.08,274.75,274.08,274.4,4096.0,257.7478,258.3779,257.7478,258.0487,4096.0
2023-05-12 10:10:00,274.5,274.62,274.29,274.4,2801.0,258.1428,258.2556,257.9453,258.0487,2801.0
2023-05-12 10:20:00,274.42,274.71,274.39,274.42,4458.0,258.0675,258.3403,258.0393,258.0675,4458.0
2023-05-12 10:30:00,274.5,274.67,274.11,274.28,4516.0,258.1428,258.3027,257.776,257.9359,4516.0
2023-05-12 10:40:00,274.3,274.42,274.05,274.05,2227.0,257.9547,258.0675,257.7196,257.7196,2227.0
2023-05-12 10:50:00,274.11,274.19,273.61,273.79,7394.0,257.776,257.8513,257.3058,257.4751,7394.0
2023-05-12 11:00:00,273.71,273.71,273.5,273.62,3146.0,257.3999,257.3999,257.2024,257.3152,3146.0
2023-05-12 11:10:00,273.71,273.71,273.24,273.24,2405.0,257.3999,257.3999,256.9579,256.9579,2405.0
2023-05-12 11:20:00,273.42,273.5,273.36,273.45,2736.0,257.1271,257.2024,257.0707,257.1554,2736.0
2023-05-12 11:30:00,273.48,273.8,273.48,273.71,1930.0,257.1836,257.4845,257.1836,257.3999,1930.0
2023-05-12 11:40:00,273.88,273.88,273.56,273.76,2116.0,257.5597,257.5597,257.2588,257.4469,2116.0
2023-05-12 11:50:00,273.76,273.97,273.75,273.94,2860.0,257.4469,257.6444,257.4375,257.6162,2860.0
2023-05-12 12:00:00,273.96,273.96,273.81,273.81,1000.0,257.635,257.635,257.4939,257.4939,1000.0
2023-05-12 12:10:00,273.68,273.89,273.61,273.88,1067.0,257.3716,257.5691,257.3058,257.5597,1067.0
2023-05-12 12:20:00,273.84,273.87,273.71,273.73,2403.0,257.5221,257.5503,257.3999,257.4187,2403.0
2023-05-12 12:30:00,273.65,273.72,273.62,273.72,1941.0,257.3434,257.4093,257.3152,257.4093,1941.0
2023-05-12 12:40:00,273.76,273.76,273.55,273.73,2910.0,257.4469,257.4469,257.2494,257.4187,2910.0
2023-05-12 12:50:00,273.7,273.86,273.61,273.7,2495.0,257.3905,257.5409,257.3058,257.3905,2495.0
2023-05-12 13:00:00,273.53,273.66,273.48,273.49,1578.0,257.2306,257.3528,257.1836,257.193,1578.0
2023-05-12 13:10:00,273.45,273.73,273.41,273.47,1771.0,257.1554,257.4187,257.1177,257.1742,1771.0
2023-05-12 13:20:00,273.54,273.79,273.48,273.79,4316.0,257.24,257.4751,257.1836,257.4751,4316.0
2023-05-12 13:30:00,273.7,273.72,273.31,273.31,3712.0,257.3905,257.4093,257.0237,257.0237,3712.0
2023-05-12 13:40:00,273.31,273.64,273.31,273.58,3969.0,257.0237,257.334,257.0237,257.2776,3969.0
2023-05-12 13:50:00,273.61,273.61,273.39,273.46,2243.0,257.3058,257.3058,257.0989,257.1648,2243.0
2023-05-12 14:00:00,273.27,273.42,273.21,273.35,3612.0,256.9861,257.1271,256.9297,257.0613,3612.0
2023-05-12 14:10:00,273.35,273.84,273.29,273.76,33191.0,257.0613,257.5221,257.0049,257.4469,33191.0
2023-05-12 14:20:00,273.77,273.9,273.66,273.73,10312.0,257.4563,257.5785,257.3528,257.4187,10312.0
2023-05-12 14:30:00,273.66,273.77,273.6,273.69,6113.0,257.3528,257.4563,257.2964,257.381,6113.0
2023-05-12 14:40:00,273.71,273.73,273.48,273.5,8476.0,257.3999,257.4187,257.1836,257.2024,8476.0
2023-05-12 14:50:00,273.56,273.65,273.52,273.54,14019.0,257.2588,257.3434,257.2212,257.24,14019.0
2023-05-12 15:00:00,273.52,273.77,273.5,273.74,8563.0,257.2212,257.4563,257.2024,257.4281,8563.0
2023-05-12 15:10:00,273.67,273.67,273.36,273.51,8320.0,257.3622,257.3622,257.0707,257.2118,8320.0
2023-05-12 15:20:00,273.55,273.72,273.51,273.67,16199.0,257.2494,257.4093,257.2118,257.3622,16199.0
2023-05-12 15:30:00,273.7,274.0,273.7,273.93,12975.0,257.3905,257.6726,257.3905,257.6067,12975.0
2023-05-12 15:40:00,273.92,274.17,273.88,274.05,17795.0,257.5973,257.8324,257.5597,257.7196,17795.0
2023-05-12 15:50:00,274.05,274.64,273.92,274.49,70684.0,257.7196,258.2744,257.5973,258.1334,70684.0
2023-05-15 09:30:00,274.58,274.58,272.34,272.74,14731.0,258.218,258.218,256.1115,256.4877,14731.0
2023-05-15 09:40:00,272.75,272.9,272.12,272.79,7103.0,256.4971,256.6381,255.9046,256.5347,7103.0
2023-05-15 09:50:00,272.8,272.8,271.36,271.71,15440.0,256.5441,256.5441,255.1899,255.519,15440.0
2023-05-15 10:00:00,271.52,272.39,271.52,272.23,9327.0,255.3404,256.1585,255.3404,256.008,9327.0
2023-05-15 10:10:00,272.21,272.21,271.22,271.43,9378.0,255.9892,255.9892,255.0582,255.2557,9378.0
2023-05-15 10:20:00,271.45,271.88,271.25,271.83,5934.0,255.2745,255.6789,255.0864,255.6319,5934.0
2023-05-15 10:30:00,271.89,271.89,271.33,271.36,7692.0,255.6883,255.6883,255.1617,255.1899,7692.0
2023-05-15 10:40:00,271.41,272.24,271.31,272.05,9776.0,255.2369,256.0175,255.1429,255.8388,9776.0
2023-05-15 10:50:00,272.16,272.16,271.55,271.7,11802.0,255.9422,255.9422,255.3686,255.5096,11802.0
2023-05-15 11:00:00,271.61,271.61,271.06,271.1,13961.0,255.425,255.425,254.9078,254.9454,13961.0
2023-05-15 11:10:00,271.02,271.05,270.62,270.86,8034.0,254.8702,254.8984,254.494,254.7197,8034.0
2023-05-15 11:20:00,270.78,270.8,270.41,270.65,7408.0,254.6445,254.6633,254.2965,254.5222,7408.0
2023-05-15 11:30:00,270.61,270.74,270.39,270.48,5062.0,254.4846,254.6068,254.2777,254.3623,5062.0
2023-05-15 11:40:00,270.44,270.66,270.17,270.66,12710.0,254.3247,254.5316,254.0708,254.5316,12710.0
2023-05-15 11:50:00,270.6,270.98,270.52,270.73,11816.0,254.4752,254.8325,254.3999,254.5974,11816.0
2023-05-15 12:00:00,270.73,270.73,270.46,270.71,5020.0,254.5974,254.5974,254.3435,254.5786,5020.0
2023-05-15 12:10:00,270.71,270.92,270.51,270.66,6135.0,254.5786,254.7761,254.3905,254.5316,6135.0
2023-05-15 12:20:00,270.64,270.79,270.42,270.42,5765.0,254.5128,254.6539,254.3059,254.3059,5765.0
2023-05-15 12:30:00,270.5,270.86,270.5,270.75,3970.0,254.3811,254.7197,254.3811,254.6162,3970.0
2023-05-15 12:40:00,270.76,270.9,270.72,270.9,3023.0,254.6256,254.7573,254.588,254.7573,3023.0
2023-05-15 12:50:00,270.91,270.96,270.76,270.9,5313.0,254.7667,254.8137,254.6256,254.7573,5313.0
2023-05-15 13:00:00,270.9,271.13,270.85,271.13,5428.0,254.7573,254.9736,254.7103,254.9736,5428.0
2023-05-15 13:10:00,271.15,271.16,270.84,270.86,1739.0,254.9924,255.0018,254.7009,254.7197,1739.0
2023-05-15 13:20:00,270.74,270.74,270.11,270.14,3979.0,254.6068,254.6068,254.0144,254.0426,3979.0
2023-05-15 13:30:00,270.24,270.46,270.24,270.46,3163.0,254.1366,254.3435,254.1366,254.3435,3163.0
2023-05-15 13:40:00,270.5,270.63,270.41,270.41,4412.0,254.3811,254.5034,254.2965,254.2965,4412.0
2023-05-15 13:50:00,270.45,270.45,270.25,270.32,7154.0,254.3341,254.3341,254.146,254.2119,7154.0
2023-05-15 14:00:00,270.32,270.83,270.32,270.83,2926.0,254.2119,254.6915,254.2119,254.6915,2926.0
2023-05-15 14:10:00,270.84,271.13,270.84,270.92,5497.0,254.7009,254.9736,254.7009,254.7761,5497.0
2023-05-15 14:20:00,270.93,270.94,270.68,270.76,2584.0,254.7855,254.7949,254.5504,254.6256,2584.0
2023-05-15 14:30:00,270.81,271.09,270.8,270.98,3558.0,254.6727,254.936,254.6633,254.8325,3558.0
2023-05-15 14:40:00,271.0,271.31,270.99,271.25,4313.0,254.8513,255.1429,254.8419,255.0864,4313.0
2023-05-15 14:50:00,271.25,271.28,270.97,270.97,3337.0,255.0864,255.1147,254.8231,254.8231,3337.0
2023-05-15 15:00:00,271.0,271.1,270.91,271.1,2536.0,254.8513,254.9454,254.7667,254.9454,2536.0
2023-05-15 15:10:00,271.09,271.25,271.05,271.1,4269.0,254.936,255.0864,254.8984,254.9454,4269.0
2023-05-15 15:20:00,271.08,271.29,271.08,271.18,3526.0,254.9266,255.1241,254.9266,255.0206,3526.0
2023-05-15 15:30:00,271.19,271.26,271.0,271.23,11532.0,255.03,255.0959,254.8513,255.0676,11532.0
2023-05-15 15:40:00,271.25,271.25,270.52,270.53,12225.0,255.0864,255.0864,254.3999,254.4094,12225.0
2023-05-15 15:50:00,270.47,270.6,270.27,270.43,65989.0,254.3529,254.4752,254.1648,254.3153,65989.0
2023-05-16 09:30:00,269.94,270.28,266.61,269.18,71235.0,253.8545,254.1742,250.7229,253.1398,71235.0
2023-05-16 09:40:00,268.84,269.6,268.64,269.25,7194.0,252.8201,253.5348,252.632,253.2056,7194.0
2023-05-16 09:50:00,269.34,269.92,268.65,269.57,10542.0,253.2903,253.8357,252.6414,253.5066,10542.0
2023-05-16 10:00:00,269.57,270.45,269.47,270.2,7476.0,253.5066,254.3341,253.4125,254.099,7476.0
2023-05-16 10:10:00,270.13,270.13,269.3,269.38,8898.0,254.0332,254.0332,253.2526,253.3279,8898.0
2023-05-16 10:20:00,269.43,270.27,269.26,270.22,7329.0,253.3749,254.1648,253.215,254.1178,7329.0
2023-05-16 10:30:00,270.25,270.35,269.42,269.5,7849.0,254.146,254.2401,253.3655,253.4407,7849.0
2023-05-16 10:40:00,269.48,269.86,269.38,269.69,5689.0,253.4219,253.7793,253.3279,253.6194,5689.0
2023-05-16 10:50:00,269.5,269.5,269.08,269.08,5137.0,253.4407,253.4407,253.0458,253.0458,5137.0
2023-05-16 11:00:00,269.11,269.18,268.89,269.05,4972.0,253.074,253.1398,252.8671,253.0175,4972.0
2023-05-16 11:10:00,269.05,269.5,268.92,269.5,3714.0,253.0175,253.4407,252.8953,253.4407,3714.0
2023-05-16 11:20:00,269.5,269.68,269.42,269.59,10669.0,253.4407,253.61,253.3655,253.5254,10669.0
2023-05-16 11:30:00,269.49,269.81,269.34,269.61,6320.0,253.4313,253.7323,253.2903,253.5442,6320.0
2023-05-16 11:40:00,269.62,269.8,269.39,269.55,4377.0,253.5536,253.7229,253.3373,253.4877,4377.0
2023-05-16 11:50:00,269.56,269.69,269.45,269.62,3851.0,253.4972,253.6194,253.3937,253.5536,3851.0
2023-05-16 12:00:00,269.76,270.28,269.76,270.2,4860.0,253.6852,254.1742,253.6852,254.099,4860.0
2023-05-16 12:10:00,270.09,270.19,269.91,269.93,6955.0,253.9956,254.0896,253.8263,253.8451,6955.0
2023-05-16 12:20:00,270.03,270.18,269.97,270.18,5240.0,253.9391,254.0802,253.8827,254.0802,5240.0
2023-05-16 12:30:00,270.21,270.24,269.92,270.24,3855.0,254.1084,254.1366,253.8357,254.1366,3855.0
2023-05-16 12:40:00,270.28,270.47,270.15,270.15,5269.0,254.1742,254.3529,254.052,254.052,5269.0
2023-05-16 12:50:00,270.28,270.52,270.19,270.39,6958.0,254.1742,254.3999,254.0896,254.2777,6958.0
2023-05-16 13:00:00,270.27,270.35,270.15,270.29,2626.0,254.1648,254.2401,254.052,254.1837,2626.0
2023-05-16 13:10:00,270.39,270.45,270.24,270.32,4857.0,254.2777,254.3341,254.1366,254.2119,4857.0
2023-05-16 13:20:00,270.27,270.29,270.1,270.29,3690.0,254.1648,254.1837,254.005,254.1837,3690.0
2023-05-16 13:30:00,270.29,270.32,270.01,270.2,5660.0,254.1837,254.2119,253.9203,254.099,5660.0
2023-05-16 13:40:00,270.16,270.2,269.8,269.88,4143.0,254.0614,254.099,253.7229,253.7981,4143.0
2023-05-16 13:50:00,269.88,269.99,269.84,269.94,3929.0,253.7981,253.9015,253.7605,253.8545,3929.0
2023-05-16 14:00:00,269.93,269.93,269.42,269.48,7397.0,253.8451,253.8451,253.3655,253.4219,7397.0
2023-05-16 14:10:00,269.56,269.71,269.49,269.71,2402.0,253.4972,253.6382,253.4313,253.6382,2402.0
2023-05-16 14:20:00,269.67,269.69,269.18,269.42,6258.0,253.6006,253.6194,253.1398,253.3655,6258.0
2023-05-16 14:30:00,269.44,269.75,269.44,269.7,5062.0,253.3843,253.6758,253.3843,253.6288,5062.0
2023-05-16 14:40:00,269.72,269.82,269.43,269.47,6647.0,253.6476,253.7417,253.3749,253.4125,6647.0
2023-05-16 14:50:00,269.56,269.73,269.55,269.66,4970.0,253.4972,253.657,253.4877,253.5912,4970.0
2023-05-16 15:00:00,269.63,269.73,269.58,269.65,3855.0,253.563,253.657,253.516,253.5818,3855.0
2023-05-16 15:10:00,269.6,269.87,269.52,269.81,7766.0,253.5348,253.7887,253.4595,253.7323,7766.0
2023-05-16 15:20:00,269.76,269.81,269.56,269.65,8208.0,253.6852,253.7323,253.4972,253.5818,8208.0
2023-05-16 15:30:00,269.65,269.8,269.5,269.68,20396.0,253.5818,253.7229,253.4407,253.61,20396.0
2023-05-16 15:40:00,269.71,269.88,269.61,269.7,18111.0,253.6382,253.7981,253.5442,253.6288,18111.0
2023-05-16 15:50:00,269.72,269.72,269.13,269.23,71966.0,253.6476,253.6476,253.0928,253.1868,71966.0
2023-05-17 09:30:00,269.63,269.63,267.74,267.81,11930.0,253.563,253.563,251.7856,251.8514,11930.0
2023-05-17 09:40:00,267.19,267.19,266.11,266.28,13731.0,251.2684,251.2684,250.2527,250.4126,13731.0
2023-05-17 09:50:00,266.33,266.67,265.87,266.35,17560.0,250.4596,250.7794,250.027,250.4784,17560.0
2023-05-17 10:00:00,266.31,266.79,265.86,266.03,19296.0,250.4408,250.8922,250.0176,250.1775,19296.0
2023-05-17 10:10:00,265.95,266.43,265.86,266.42,15044.0,250.1023,250.5537,250.0176,250.5443,15044.0
2023-05-17 10:20:00,266.42,266.62,265.88,266.49,8275.0,250.5443,250.7323,250.0364,250.6101,8275.0
2023-05-17 10:30:00,266.58,266.75,266.29,266.45,10666.0,250.6947,250.8546,250.422,250.5725,10666.0
2023-05-17 10:40:00,266.42,266.55,266.17,266.27,14503.0,250.5443,250.6665,250.3092,250.4032,14503.0
2023-05-17 10:50:00,266.19,266.28,265.99,266.13,13349.0,250.328,250.4126,250.1399,250.2715,13349.0
2023-05-17 11:00:00,266.23,266.33,265.76,266.2,14011.0,250.3656,250.4596,249.9236,250.3374,14011.0
2023-05-17 11:10:00,266.22,266.22,265.65,265.65,11943.0,250.3562,250.3562,249.8201,249.8201,11943.0
2023-05-17 11:20:00,265.65,265.65,264.87,265.35,13601.0,249.8201,249.8201,249.0866,249.538,13601.0
2023-05-17 11:30:00,265.34,265.7,265.09,265.32,8575.0,249.5286,249.8672,249.2935,249.5098,8575.0
2023-05-17 11:40:00,265.43,265.76,265.15,265.19,6801.0,249.6133,249.9236,249.3499,249.3876,6801.0
2023-05-17 11:50:00,265.21,265.27,264.88,264.88,8893.0,249.4064,249.4628,249.096,249.096,8893.0
2023-05-17 12:00:00,264.96,265.49,264.88,265.44,7175.0,249.1713,249.6697,249.096,249.6227,7175.0
2023-05-17 12:10:00,265.49,265.57,265.25,265.5,8611.0,249.6697,249.7449,249.444,249.6791,8611.0
2023-05-17 12:20:00,265.5,265.78,265.46,265.73,7288.0,249.6791,249.9424,249.6415,249.8954,7288.0
2023-05-17 12:30:00,265.8,266.14,265.77,266.0,7490.0,249.9612,250.2809,249.933,250.1493,7490.0
2023-05-17 12:40:00,265.95,266.03,265.41,265.6,11943.0,250.1023,250.1775,249.5944,249.7731,11943.0
2023-05-17 12:50:00,265.66,265.92,265.42,265.78,20009.0,249.8296,250.0741,249.6039,249.9424,20009.0
2023-05-17 13:00:00,265.77,266.2,265.73,266.06,17043.0,249.933,250.3374,249.8954,250.2057,17043.0
2023-05-17 13:10:00,266.07,266.29,265.92,266.21,17103.0,250.2151,250.422,250.0741,250.3468,17103.0
2023-05-17 13:20:00,266.06,266.51,266.03,266.51,15785.0,250.2057,250.6289,250.1775,250.6289,15785.0
2023-05-17 13:30:00,266.53,267.02,266.48,266.89,8869.0,250.6477,251.1085,250.6007,250.9863,8869.0
2023-05-17 13:40:00,266.84,267.48,266.84,267.41,6267.0,250.9392,251.5411,250.9392,251.4753,6267.0
2023-05-17 13:50:00,267.43,267.6,267.25,267.58,9623.0,251.4941,251.6539,251.3248,251.6351,9623.0
2023-05-17 14:00:00,267.57,267.8,267.45,267.52,4012.0,251.6257,251.842,251.5129,251.5787,4012.0
2023-05-17 14:10:00,267.44,267.49,267.08,267.24,17540.0,251.5035,251.5505,251.1649,251.3154,17540.0
2023-05-17 14:20:00,267.24,267.33,267.04,267.13,13952.0,251.3154,251.4,251.1273,251.212,13952.0
2023-05-17 14:30:00,267.1,267.25,266.97,267.0,11493.0,251.1837,251.3248,251.0615,251.0897,11493.0
2023-05-17 14:40:00,267.08,267.25,266.95,267.25,6809.0,251.1649,251.3248,251.0427,251.3248,6809.0
2023-05-17 14:50:00,267.21,267.22,267.01,267.03,8400.0,251.2872,251.2966,251.0991,251.1179,8400.0
2023-05-17 15:00:00,267.08,267.51,267.03,267.3,10527.0,251.1649,251.5693,251.1179,251.3718,10527.0
2023-05-17 15:10:00,267.32,267.6,267.19,267.6,11423.0,251.3906,251.6539,251.2684,251.6539,11423.0
2023-05-17 15:20:00,267.59,267.59,267.16,267.19,9459.0,251.6445,251.6445,251.2402,251.2684,9459.0
2023-05-17 15:30:00,267.25,267.28,266.83,267.01,16088.0,251.3248,251.353,250.9298,251.0991,16088.0
2023-05-17 15:40:00,266.97,267.24,266.94,267.19,26622.0,251.0615,251.3154,251.0333,251.2684,26622.0
2023-05-17 15:50:00,267.17,267.59,266.95,267.5,86330.0,251.2496,251.6445,251.0427,251.5599,86330.0
2023-05-18 09:30:00,265.61,266.45,265.31,265.85,38142.0,250.7523,251.5453,250.4691,250.9789,38142.0
2023-05-18 09:40:00,265.73,266.02,265.3,266.02,16005.0,250.8656,251.1394,250.4596,251.1394,16005.0
2023-05-18 09:50:00,266.11,266.57,265.99,266.17,8148.0,251.2243,251.6586,251.111,251.281,8148.0
2023-05-18 10:00:00,266.14,267.0,266.13,266.78,7218.0,251.2527,252.0646,251.2432,251.8569,7218.0
2023-05-18 10:10:00,266.66,266.89,266.26,266.3,6135.0,251.7436,251.9607,251.3659,251.4037,6135.0
2023-05-18 10:20:00,266.22,266.36,265.75,265.75,4862.0,251.3282,251.4604,250.8845,250.8845,4862.0
2023-05-18 10:30:00,266.0,266.39,265.75,265.83,22103.0,251.1205,251.4887,250.8845,250.96,22103.0
2023-05-18 10:40:00,265.7,265.7,264.73,264.86,21696.0,250.8373,250.8373,249.9215,250.0443,21696.0
2023-05-18 10:50:00,264.79,265.33,264.79,265.1,10017.0,249.9782,250.488,249.9782,250.2708,10017.0
2023-05-18 11:00:00,265.2,266.0,265.2,265.48,8608.0,250.3652,251.1205,250.3652,250.6296,8608.0
2023-05-18 11:10:00,265.37,265.39,265.2,265.33,3613.0,250.5257,250.5446,250.3652,250.488,3613.0
2023-05-18 11:20:00,265.33,265.33,264.8,264.8,5923.0,250.488,250.488,249.9876,249.9876,5923.0
2023-05-18 11:30:00,264.8,265.11,264.77,264.84,8317.0,249.9876,250.2803,249.9593,250.0254,8317.0
2023-05-18 11:40:00,264.58,264.87,264.32,264.68,10033.0,249.7799,250.0537,249.5345,249.8743,10033.0
2023-05-18 11:50:00,264.75,264.92,264.4,264.57,16319.0,249.9404,250.1009,249.61,249.7705,16319.0
2023-05-18 12:00:00,264.5,264.68,264.25,264.34,6969.0,249.7044,249.8743,249.4684,249.5533,6969.0
2023-05-18 12:10:00,264.48,265.18,264.48,265.05,12187.0,249.6855,250.3464,249.6855,250.2236,12187.0
2023-05-18 12:20:00,265.04,265.06,264.9,265.05,6838.0,250.2142,250.2331,250.082,250.2236,6838.0
2023-05-18 12:30:00,264.91,265.02,264.62,264.67,10415.0,250.0915,250.1953,249.8177,249.8649,10415.0
2023-05-18 12:40:00,264.65,264.91,264.45,264.77,5012.0,249.846,250.0915,249.6572,249.9593,5012.0
2023-05-18 12:50:00,264.74,264.85,264.46,264.74,4904.0,249.931,250.0348,249.6666,249.931,4904.0
2023-05-18 13:00:00,264.69,264.77,264.44,264.76,6411.0,249.8838,249.9593,249.6478,249.9499,6411.0
2023-05-18 13:10:00,264.82,264.91,264.52,264.87,6872.0,250.0065,250.0915,249.7233,250.0537,6872.0
2023-05-18 13:20:00,264.87,264.94,264.39,264.39,13385.0,250.0537,250.1198,249.6005,249.6005,13385.0
2023-05-18 13:30:00,264.45,265.01,264.42,264.89,9798.0,249.6572,250.1859,249.6289,250.0726,9798.0
2023-05-18 13:40:00,264.81,264.98,264.66,264.98,8796.0,249.9971,250.1575,249.8554,250.1575,8796.0
2023-05-18 13:50:00,265.0,265.04,264.66,264.88,11165.0,250.1764,250.2142,249.8554,250.0631,11165.0
2023-05-18 14:00:00,264.97,265.07,264.86,264.95,10603.0,250.1481,250.2425,250.0443,250.1292,10603.0
2023-05-18 14:10:00,264.86,264.95,264.71,264.82,6139.0,250.0443,250.1292,249.9026,250.0065,6139.0
2023-05-18 14:20:00,264.93,264.99,264.84,264.86,9166.0,250.1103,250.167,250.0254,250.0443,9166.0
2023-05-18 14:30:00,264.9,264.98,264.76,264.9,6126.0,250.082,250.1575,249.9499,250.082,6126.0
2023-05-18 14:40:00,264.91,265.11,264.7,265.11,8908.0,250.0915,250.2803,249.8932,250.2803,8908.0
2023-05-18 14:50:00,264.95,264.96,264.7,264.76,12145.0,250.1292,250.1387,249.8932,249.9499,12145.0
2023-05-18 15:00:00,264.72,264.88,264.62,264.86,5958.0,249.9121,250.0631,249.8177,250.0443,5958.0
2023-05-18 15:10:00,264.89,264.98,264.77,264.95,12944.0,250.0726,250.1575,249.9593,250.1292,12944.0
2023-05-18 15:20:00,264.95,265.2,264.94,265.2,9528.0,250.1292,250.3652,250.1198,250.3652,9528.0
2023-05-18 15:30:00,265.32,265.39,265.06,265.38,16748.0,250.4785,250.5446,250.2331,250.5352,16748.0
2023-05-18 15:40:00,265.39,266.32,265.38,266.32,51057.0,250.5446,251.4226,250.5352,251.4226,51057.0
2023-05-18 15:50:00,266.32,266.93,266.23,266.84,77029.0,251.4226,251.9985,251.3376,251.9135,77029.0
2023-05-19 09:30:00,267.06,267.16,265.16,266.49,46867.0,252.1212,252.2156,250.3275,251.5831,46867.0
2023-05-19 09:40:00,266.47,267.1,266.32,266.62,4449.0,251.5642,252.159,251.4226,251.7058,4449.0
2023-05-19 09:50:00,266.78,266.85,266.21,266.22,3535.0,251.8569,251.9229,251.3187,251.3282,3535.0
2023-05-19 10:00:00,266.21,267.0,266.13,266.87,7651.0,251.3187,252.0646,251.2432,251.9418,7651.0
2023-05-19 10:10:00,266.79,266.99,266.56,266.79,8999.0,251.8663,252.0551,251.6492,251.8663,8999.0
2023-05-19 10:20:00,266.8,267.17,266.8,267.16,5759.0,251.8757,252.225,251.8757,252.2156,5759.0
2023-05-19 10:30:00,267.07,267.07,266.73,266.8,8685.0,252.1306,252.1306,251.8097,251.8757,8685.0
2023-05-19 10:40:00,266.79,267.25,266.58,266.66,8516.0,251.8663,252.3006,251.668,251.7436,8516.0
2023-05-19 10:50:00,266.71,266.74,266.19,266.26,9462.0,251.7908,251.8191,251.2999,251.3659,9462.0
2023-05-19 11:00:00,266.28,266.55,266.25,266.29,5415.0,251.3848,251.6397,251.3565,251.3943,5415.0
2023-05-19 11:10:00,266.37,266.58,266.16,266.58,4968.0,251.4698,251.668,251.2715,251.668,4968.0
2023-05-19 11:20:00,266.54,266.65,265.85,265.85,4599.0,251.6303,251.7341,250.9789,250.9789,4599.0
2023-05-19 11:30:00,265.84,266.05,265.33,265.34,6191.0,250.9694,251.1677,250.488,250.4974,6191.0
2023-05-19 11:40:00,265.42,266.4,265.37,266.29,13698.0,250.5729,251.4981,250.5257,251.3943,13698.0
2023-05-19 11:50:00,266.19,266.23,265.78,265.79,3418.0,251.2999,251.3376,250.9128,250.9222,3418.0
2023-05-19 12:00:00,265.82,266.43,265.81,266.43,6347.0,250.9506,251.5264,250.9411,251.5264,6347.0
2023-05-19 12:10:00,266.31,266.31,265.68,265.91,5929.0,251.4131,251.4131,250.8184,251.0355,5929.0
2023-05-19 12:20:00,265.91,266.01,265.81,265.93,4649.0,251.0355,251.1299,250.9411,251.0544,4649.0
2023-05-19 12:30:00,265.94,265.94,265.75,265.82,6169.0,251.0638,251.0638,250.8845,250.9506,6169.0
2023-05-19 12:40:00,265.8,265.86,265.74,265.85,12811.0,250.9317,250.9883,250.875,250.9789,12811.0
2023-05-19 12:50:00,265.86,266.11,265.78,265.82,17623.0,250.9883,251.2243,250.9128,250.9506,17623.0
2023-05-19 13:00:00,265.82,265.87,265.77,265.87,18363.0,250.9506,250.9978,250.9034,250.9978,18363.0
2023-05-19 13:10:00,265.86,265.93,265.73,265.8,18956.0,250.9883,251.0544,250.8656,250.9317,18956.0
2023-05-19 13:20:00,265.82,266.0,265.69,265.71,6066.0,250.9506,251.1205,250.8278,250.8467,6066.0
2023-05-19 13:30:00,265.64,265.7,265.39,265.6,15163.0,250.7806,250.8373,250.5446,250.7429,15163.0
2023-05-19 13:40:00,265.61,265.61,265.24,265.24,13516.0,250.7523,250.7523,250.403,250.403,13516.0
2023-05-19 13:50:00,265.2,265.33,265.07,265.07,8903.0,250.3652,250.488,250.2425,250.2425,8903.0
2023-05-19 14:00:00,265.2,265.24,265.02,265.02,11440.0,250.3652,250.403,250.1953,250.1953,11440.0
2023-05-19 14:10:00,265.05,265.11,264.63,264.73,15500.0,250.2236,250.2803,249.8271,249.9215,15500.0
2023-05-19 14:20:00,264.75,264.77,264.43,264.68,5841.0,249.9404,249.9593,249.6383,249.8743,5841.0
2023-05-19 14:30:00,264.75,264.89,264.63,264.81,9677.0,249.9404,250.0726,249.8271,249.9971,9677.0
2023-05-19 14:40:00,264.95,265.22,264.91,265.0,8510.0,250.1292,250.3841,250.0915,250.1764,8510.0
2023-05-19 14:50:00,265.01,265.42,264.95,265.42,6736.0,250.1859,250.5729,250.1292,250.5729,6736.0
2023-05-19 15:00:00,265.42,265.47,265.2,265.2,3809.0,250.5729,250.6201,250.3652,250.3652,3809.0
2023-05-19 15:10:00,265.3,265.41,265.17,265.3,12758.0,250.4596,250.5635,250.3369,250.4596,12758.0
2023-05-19 15:20:00,265.26,265.38,265.2,265.21,19892.0,250.4219,250.5352,250.3652,250.3747,19892.0
2023-05-19 15:30:00,265.25,265.49,265.18,265.33,33731.0,250.4124,250.639,250.3464,250.488,33731.0
2023-05-19 15:40:00,265.35,265.67,265.19,265.53,48401.0,250.5068,250.8089,250.3558,250.6768,48401.0
2023-05-19 15:50:00,265.46,266.21,265.41,266.04,86600.0,250.6107,251.3187,250.5635,251.1583,86600.0
2023-05-22 09:30:00,266.0,266.96,265.62,266.38,25384.0,251.1205,252.0268,250.7617,251.4792,25384.0
2023-05-22 09:40:00,266.4,266.54,265.55,265.76,9975.0,251.4981,251.6303,250.6957,250.8939,9975.0
2023-05-22 09:50:00,265.56,265.56,264.01,264.01,13646.0,250.7051,250.7051,249.2418,249.2418,13646.0
2023-05-22 10:00:00,264.01,264.06,262.6,263.27,49640.0,249.2418,249.289,247.9107,248.5432,49640.0
2023-05-22 10:10:00,263.42,263.85,262.86,262.9,18525.0,248.6848,249.0908,248.1561,248.1939,18525.0
2023-05-22 10:20:00,263.1,263.15,261.83,262.37,30197.0,248.3827,248.4299,247.1838,247.6935,30197.0
2023-05-22 10:30:00,262.53,262.76,261.84,262.15,21688.0,247.8446,248.0617,247.1932,247.4859,21688.0
2023-05-22 10:40:00,262.01,262.44,261.77,262.38,13078.0,247.3537,247.7596,247.1271,247.703,13078.0
2023-05-22 10:50:00,262.29,262.4,261.89,262.11,23455.0,247.618,247.7219,247.2404,247.4481,23455.0
2023-05-22 11:00:00,262.16,262.92,262.16,262.85,14252.0,247.4953,248.2128,247.4953,248.1467,14252.0
2023-05-22 11:10:00,262.83,263.32,262.83,263.06,16467.0,248.1278,248.5904,248.1278,248.3449,16467.0
2023-05-22 11:20:00,263.07,263.07,262.35,262.43,12429.0,248.3544,248.3544,247.6747,247.7502,12429.0
2023-05-22 11:30:00,262.43,262.95,262.43,262.73,11244.0,247.7502,248.2411,247.7502,248.0334,11244.0
2023-05-22 11:40:00,262.72,262.78,262.3,262.59,8821.0,248.024,248.0806,247.6275,247.9012,8821.0
2023-05-22 11:50:00,262.64,263.14,262.58,262.63,7205.0,247.9484,248.4205,247.8918,247.939,7205.0
2023-05-22 12:00:00,262.7,262.7,261.37,261.37,29017.0,248.0051,248.0051,246.7495,246.7495,29017.0
2023-05-22 12:10:00,261.37,261.4,260.0,260.6,30310.0,246.7495,246.7778,245.4561,246.0226,30310.0
2023-05-22 12:20:00,260.49,261.12,260.46,260.88,15237.0,245.9187,246.5135,245.8904,246.2869,15237.0
2023-05-22 12:30:00,260.96,261.61,260.88,261.42,10382.0,246.3624,246.9761,246.2869,246.7967,10382.0
2023-05-22 12:40:00,261.33,261.78,261.21,261.76,8432.0,246.7117,247.1365,246.5984,247.1177,8432.0
2023-05-22 12:50:00,261.71,261.86,261.54,261.79,7459.0,247.0705,247.2121,246.91,247.146,7459.0
2023-05-22 13:00:00,261.86,262.21,261.82,262.14,5944.0,247.2121,247.5425,247.1743,247.4764,5944.0
2023-05-22 13:10:00,262.09,262.32,261.65,261.92,12317.0,247.4292,247.6463,247.0138,247.2687,12317.0
2023-05-22 13:20:00,261.9,262.05,261.8,261.93,5760.0,247.2498,247.3914,247.1554,247.2782,5760.0
2023-05-22 13:30:00,262.01,262.24,261.8,261.97,9339.0,247.3537,247.5708,247.1554,247.3159,9339.0
2023-05-22 13:40:00,262.04,262.3,261.89,262.3,7331.0,247.382,247.6275,247.2404,247.6275,7331.0
2023-05-22 13:50:00,262.29,262.45,261.85,262.08,5922.0,247.618,247.7691,247.2026,247.4198,5922.0
2023-05-22 14:00:00,261.93,262.33,261.93,262.31,11144.0,247.2782,247.6558,247.2782,247.6369,11144.0
2023-05-22 14:10:00,262.43,262.46,262.1,262.22,7930.0,247.7502,247.7785,247.4386,247.5519,7930.0
2023-05-22 14:20:00,262.3,262.41,262.14,262.33,27073.0,247.6275,247.7313,247.4764,247.6558,27073.0
2023-05-22 14:30:00,262.29,262.97,262.29,262.9,32134.0,247.618,248.26,247.618,248.1939,32134.0
2023-05-22 14:40:00,262.92,263.1,262.85,262.93,6687.0,248.2128,248.3827,248.1467,248.2222,6687.0
2023-05-22 14:50:00,263.03,263.38,262.93,263.38,10699.0,248.3166,248.647,248.2222,248.647,10699.0
2023-05-22 15:00:00,263.32,263.84,263.29,263.32,24878.0,248.5904,249.0813,248.5621,248.5904,24878.0
2023-05-22 15:10:00,263.29,263.29,262.65,262.82,11574.0,248.5621,248.5621,247.9579,248.1184,11574.0
2023-05-22 15:20:00,262.75,262.91,262.53,262.71,16589.0,248.0523,248.2033,247.8446,248.0145,16589.0
2023-05-22 15:30:00,262.61,262.71,262.36,262.51,21283.0,247.9201,248.0145,247.6841,247.8257,21283.0
2023-05-22 15:40:00,262.51,263.13,262.51,262.97,19936.0,247.8257,248.411,247.8257,248.26,19936.0
2023-05-22 15:50:00,262.98,263.46,262.74,262.88,78033.0,248.2694,248.7226,248.0428,248.175,78033.0
2023-05-23 09:30:00,262.51,262.88,261.3,261.96,30382.0,247.8257,248.175,246.6834,247.3065,30382.0
2023-05-23 09:40:00,261.87,261.87,261.22,261.22,12671.0,247.2215,247.2215,246.6079,246.6079,12671.0
2023-05-23 09:50:00,261.09,261.15,260.16,260.28,8829.0,246.4851,246.5418,245.6072,245.7205,8829.0
2023-05-23 10:00:00,260.31,260.31,259.22,259.74,34496.0,245.7488,245.7488,244.7197,245.2107,34496.0
2023-05-23 10:10:00,259.54,260.35,259.54,260.01,10240.0,245.0218,245.7865,245.0218,245.4656,10240.0
2023-05-23 10:20:00,259.93,261.15,259.78,261.15,6103.0,245.39,246.5418,245.2484,246.5418,6103.0
2023-05-23 10:30:00,261.17,261.58,260.98,261.46,15718.0,246.5607,246.9477,246.3813,246.8344,15718.0
2023-05-23 10:40:00,261.45,261.8,261.1,261.57,15547.0,246.825,247.1554,246.4946,246.9383,15547.0
2023-05-23 10:50:00,261.65,261.65,260.88,261.12,26959.0,247.0138,247.0138,246.2869,246.5135,26959.0
2023-05-23 11:00:00,261.11,261.11,260.69,260.86,8135.0,246.504,246.504,246.1075,246.268,8135.0
2023-05-23 11:10:00,260.78,260.85,260.52,260.54,4623.0,246.1925,246.2586,245.947,245.9659,4623.0
2023-05-23 11:20:00,260.72,261.0,260.59,260.95,16265.0,246.1358,246.4002,246.0131,246.353,16265.0
2023-05-23 11:30:00,261.01,261.01,260.55,260.63,4563.0,246.4096,246.4096,245.9754,246.0509,4563.0
2023-05-23 11:40:00,260.63,261.01,260.63,261.01,5444.0,246.0509,246.4096,246.0509,246.4096,5444.0
2023-05-23 11:50:00,260.87,261.18,260.53,260.54,4219.0,246.2775,246.5701,245.9565,245.9659,4219.0
2023-05-23 12:00:00,260.49,261.12,260.48,260.95,18096.0,245.9187,246.5135,245.9093,246.353,18096.0
2023-05-23 12:10:00,261.1,261.22,261.0,261.0,10441.0,246.4946,246.6079,246.4002,246.4002,10441.0
2023-05-23 12:20:00,261.02,261.34,260.9,261.25,35225.0,246.4191,246.7212,246.3058,246.6362,35225.0
2023-05-23 12:30:00,261.25,261.85,261.07,261.27,18860.0,246.6362,247.2026,246.4663,246.6551,18860.0
2023-05-23 12:40:00,261.53,261.86,261.48,261.74,9225.0,246.9005,247.2121,246.8533,247.0988,9225.0
2023-05-23 12:50:00,261.6,261.72,261.49,261.71,4506.0,246.9666,247.0799,246.8628,247.0705,4506.0
2023-05-23 13:00:00,261.62,261.71,261.47,261.57,6699.0,246.9855,247.0705,246.8439,246.9383,6699.0
2023-05-23 13:10:00,261.66,261.72,261.49,261.56,5077.0,247.0233,247.0799,246.8628,246.9289,5077.0
2023-05-23 13:20:00,261.65,261.91,261.61,261.65,4807.0,247.0138,247.2593,246.9761,247.0138,4807.0
2023-05-23 13:30:00,261.61,262.31,261.36,262.31,40753.0,246.9761,247.6369,246.74,247.6369,40753.0
2023-05-23 13:40:00,262.26,262.88,262.22,262.88,9518.0,247.5897,248.175,247.5519,248.175,9518.0
2023-05-23 13:50:00,262.82,262.86,262.15,262.15,5793.0,248.1184,248.1561,247.4859,247.4859,5793.0
2023-05-23 14:00:00,261.97,262.36,261.97,262.3,4863.0,247.3159,247.6841,247.3159,247.6275,4863.0
2023-05-23 14:10:00,262.43,262.46,262.06,262.1,5063.0,247.7502,247.7785,247.4009,247.4386,5063.0
2023-05-23 14:20:00,262.07,262.07,261.46,261.8,8508.0,247.4103,247.4103,246.8344,247.1554,8508.0
2023-05-23 14:30:00,261.64,261.9,261.5,261.77,11548.0,247.0044,247.2498,246.8722,247.1271,11548.0
2023-05-23 14:40:00,261.81,262.1,261.71,262.08,13474.0,247.1649,247.4386,247.0705,247.4198,13474.0
2023-05-23 14:50:00,262.1,262.25,261.95,262.03,13000.0,247.4386,247.5803,247.297,247.3726,13000.0
2023-05-23 15:00:00,261.9,262.17,261.79,262.17,13161.0,247.2498,247.5047,247.146,247.5047,13161.0
2023-05-23 15:10:00,262.17,262.26,261.87,262.11,18117.0,247.5047,247.5897,247.2215,247.4481,18117.0
2023-05-23 15:20:00,262.0,262.47,262.0,262.42,9910.0,247.3442,247.7879,247.3442,247.7407,9910.0
2023-05-23 15:30:00,262.46,262.78,262.46,262.68,14275.0,247.7785,248.0806,247.7785,247.9862,14275.0
2023-05-23 15:40:00,262.69,263.09,262.63,263.03,21604.0,247.9956,248.3733,247.939,248.3166,21604.0
2023-05-23 15:50:00,262.92,262.92,262.35,262.44,82796.0,248.2128,248.2128,247.6747,247.7596,82796.0
2023-05-24 09:30:00,262.56,262.99,261.69,262.22,22298.0,247.8729,248.2789,247.0516,247.5519,22298.0
2023-05-24 09:40:00,262.24,262.4,261.15,261.89,6329.0,247.5708,247.7219,246.5418,247.2404,6329.0
2023-05-24 09:50:00,262.01,262.19,260.77,261.32,20412.0,247.3537,247.5236,246.183,246.7023,20412.0
2023-05-24 10:00:00,261.34,262.01,261.13,261.87,4435.0,246.7212,247.3537,246.5229,247.2215,4435.0
2023-05-24 10:10:00,261.78,261.87,261.27,261.34,6574.0,247.1365,247.2215,246.6551,246.7212,6574.0
2023-05-24 10:20:00,261.43,261.88,261.32,261.65,6683.0,246.8061,247.231,246.7023,247.0138,6683.0
2023-05-24 10:30:00,261.68,262.02,261.11,261.17,8499.0,247.0421,247.3631,246.504,246.5607,8499.0
2023-05-24 10:40:00,261.29,261.45,260.98,261.17,11013.0,246.674,246.825,246.3813,246.5607,11013.0
2023-05-24 10:50:00,261.34,261.5,260.96,261.46,12196.0,246.7212,246.8722,246.3624,246.8344,12196.0
2023-05-24 11:00:00,261.61,261.76,261.4,261.58,3129.0,246.9761,247.1177,246.7778,246.9477,3129.0
2023-05-24 11:10:00,261.57,261.6,261.11,261.4,5171.0,246.9383,246.9666,246.504,246.7778,5171.0
2023-05-24 11:20:00,261.3,261.37,261.04,261.21,6124.0,246.6834,246.7495,246.4379,246.5984,6124.0
2023-05-24 11:30:00,261.21,261.75,261.13,261.71,7863.0,246.5984,247.1082,246.5229,247.0705,7863.0
2023-05-24 11:40:00,261.62,261.8,261.41,261.76,7883.0,246.9855,247.1554,246.7872,247.1177,7883.0
2023-05-24 11:50:00,261.82,261.85,261.27,261.45,9534.0,247.1743,247.2026,246.6551,246.825,9534.0
2023-05-24 12:00:00,261.39,261.61,261.38,261.61,4845.0,246.7684,246.9761,246.7589,246.9761,4845.0
2023-05-24 12:10:00,261.6,262.5,261.6,262.45,7407.0,246.9666,247.8163,246.9666,247.7691,7407.0
2023-05-24 12:20:00,262.45,262.45,261.53,261.69,15373.0,247.7691,247.7691,246.9005,247.0516,15373.0
2023-05-24 12:30:00,261.75,262.06,261.52,262.05,4324.0,247.1082,247.4009,246.8911,247.3914,4324.0
2023-05-24 12:40:00,262.05,262.21,261.83,261.9,3776.0,247.3914,247.5425,247.1838,247.2498,3776.0
2023-05-24 12:50:00,261.91,262.03,261.7,261.9,5733.0,247.2593,247.3726,247.061,247.2498,5733.0
2023-05-24 13:00:00,261.86,262.28,261.85,262.28,5522.0,247.2121,247.6086,247.2026,247.6086,5522.0
2023-05-24 13:10:00,262.3,262.67,262.3,262.67,9598.0,247.6275,247.9768,247.6275,247.9768,9598.0
2023-05-24 13:20:00,262.72,262.94,262.4,262.55,10518.0,248.024,248.2317,247.7219,247.8635,10518.0
2023-05-24 13:30:00,262.46,263.03,262.46,262.91,13963.0,247.7785,248.3166,247.7785,248.2033,13963.0
2023-05-24 13:40:00,262.91,263.04,262.69,262.83,8898.0,248.2033,248.3261,247.9956,248.1278,8898.0
2023-05-24 13:50:00,262.79,263.18,262.79,263.15,7250.0,248.09,248.4582,248.09,248.4299,7250.0
2023-05-24 14:00:00,263.21,263.36,262.82,262.82,9169.0,248.4866,248.6282,248.1184,248.1184,9169.0
2023-05-24 14:10:00,262.82,263.0,262.73,262.73,6388.0,248.1184,248.2883,248.0334,248.0334,6388.0
2023-05-24 14:20:00,262.79,262.81,262.65,262.73,1731.0,248.09,248.1089,247.9579,248.0334,1731.0
2023-05-24 14:30:00,262.78,263.1,262.73,263.1,4557.0,248.0806,248.3827,248.0334,248.3827,4557.0
2023-05-24 14:40:00,263.1,263.29,263.1,263.24,8243.0,248.3827,248.5621,248.3827,248.5149,8243.0
2023-05-24 14:50:00,263.2,263.34,263.0,263.06,4111.0,248.4771,248.6093,248.2883,248.3449,4111.0
2023-05-24 15:00:00,263.13,263.26,263.06,263.24,6020.0,248.411,248.5338,248.3449,248.5149,6020.0
2023-05-24 15:10:00,263.24,263.69,263.18,263.65,6242.0,248.5149,248.9397,248.4582,248.9019,6242.0
2023-05-24 15:20:00,263.71,263.9,263.48,263.48,12613.0,248.9586,249.138,248.7415,248.7415,12613.0
2023-05-24 15:30:00,263.33,263.61,263.15,263.25,16273.0,248.5998,248.8642,248.4299,248.5243,16273.0
2023-05-24 15:40:00,263.3,263.31,262.71,262.95,22534.0,248.5715,248.581,248.0145,248.2411,22534.0
2023-05-24 15:50:00,262.87,262.91,262.23,262.48,108036.0,248.1656,248.2033,247.5614,247.7974,108036.0
2023-05-25 09:30:00,262.88,263.38,260.19,260.68,16975.0,248.175,248.647,245.6355,246.0981,16975.0
2023-05-25 09:40:00,260.59,261.01,259.62,259.8,21001.0,246.0131,246.4096,245.0974,245.2673,21001.0
2023-05-25 09:50:00,259.8,260.04,258.82,259.04,17363.0,245.2673,245.4939,244.3421,244.5498,17363.0
2023-05-25 10:00:00,259.31,259.56,258.92,259.22,23010.0,244.8047,245.0407,244.4365,244.7197,23010.0
2023-05-25 10:10:00,259.11,260.15,258.83,259.92,12723.0,244.6159,245.5977,244.3516,245.3806,12723.0
2023-05-25 10:20:00,260.0,260.05,259.48,259.6,11008.0,245.4561,245.5033,244.9652,245.0785,11008.0
2023-05-25 10:30:00,259.63,260.03,259.55,259.9,15383.0,245.1068,245.4844,245.0313,245.3617,15383.0
2023-05-25 10:40:00,260.0,260.61,259.87,260.61,11281.0,245.4561,246.032,245.3334,246.032,11281.0
2023-05-25 10:50:00,260.53,260.56,259.7,260.04,12834.0,245.9565,245.9848,245.1729,245.4939,12834.0
2023-05-25 11:00:00,260.19,261.21,260.19,260.96,13523.0,245.6355,246.5984,245.6355,246.3624,13523.0
2023-05-25 11:10:00,261.02,261.25,260.63,260.75,13266.0,246.4191,246.6362,246.0509,246.1642,13266.0
2023-05-25 11:20:00,260.85,261.11,260.65,261.05,15437.0,246.2586,246.504,246.0698,246.4474,15437.0
2023-05-25 11:30:00,261.0,261.14,260.26,260.41,17385.0,246.4002,246.5323,245.7016,245.8432,17385.0
2023-05-25 11:40:00,260.29,260.29,259.57,259.57,21856.0,245.7299,245.7299,245.0502,245.0502,21856.0
2023-05-25 11:50:00,259.66,259.82,259.25,259.39,7442.0,245.1351,245.2862,244.7481,244.8802,7442.0
2023-05-25 12:00:00,259.44,259.97,259.39,259.96,8719.0,244.9274,245.4278,244.8802,245.4184,8719.0
2023-05-25 12:10:00,259.96,260.4,259.96,260.4,4474.0,245.4184,245.8337,245.4184,245.8337,4474.0
2023-05-25 12:20:00,260.41,260.61,260.01,260.17,6941.0,245.8432,246.032,245.4656,245.6166,6941.0
2023-05-25 12:30:00,260.15,260.2,259.9,259.9,6896.0,245.5977,245.6449,245.3617,245.3617,6896.0
2023-05-25 12:40:00,259.85,259.94,259.62,259.72,8852.0,245.3145,245.3995,245.0974,245.1918,8852.0
2023-05-25 12:50:00,259.76,260.15,259.7,260.09,8211.0,245.2295,245.5977,245.1729,245.5411,8211.0
2023-05-25 13:00:00,260.03,260.03,259.84,259.99,7038.0,245.4844,245.4844,245.3051,245.4467,7038.0
2023-05-25 13:10:00,259.98,260.52,259.98,260.35,9008.0,245.4372,245.947,245.4372,245.7865,9008.0
2023-05-25 13:20:00,260.34,260.79,260.33,260.77,4904.0,245.7771,246.2019,245.7677,246.183,4904.0
2023-05-25 13:30:00,260.78,260.8,260.41,260.48,9151.0,246.1925,246.2114,245.8432,245.9093,9151.0
2023-05-25 13:40:00,260.5,260.51,259.94,260.04,14383.0,245.9281,245.9376,245.3995,245.4939,14383.0
2023-05-25 13:50:00,260.11,260.83,260.11,260.76,8597.0,245.56,246.2397,245.56,246.1736,8597.0
2023-05-25 14:00:00,260.86,261.42,260.86,260.91,9191.0,246.268,246.7967,246.268,246.3152,9191.0
2023-05-25 14:10:00,260.94,261.04,260.84,260.99,12277.0,246.3435,246.4379,246.2491,246.3907,12277.0
2023-05-25 14:20:00,260.99,260.99,260.66,260.95,7172.0,246.3907,246.3907,246.0792,246.353,7172.0
2023-05-25 14:30:00,260.95,260.95,260.48,260.64,11453.0,246.353,246.353,245.9093,246.0603,11453.0
2023-05-25 14:40:00,260.67,261.05,260.64,260.87,15478.0,246.0886,246.4474,246.0603,246.2775,15478.0
2023-05-25 14:50:00,260.93,261.05,260.81,261.05,12595.0,246.3341,246.4474,246.2208,246.4474,12595.0
2023-05-25 15:00:00,261.09,261.15,260.84,261.14,12820.0,246.4851,246.5418,246.2491,246.5323,12820.0
2023-05-25 15:10:00,261.12,261.49,260.81,260.94,15822.0,246.5135,246.8628,246.2208,246.3435,15822.0
2023-05-25 15:20:00,260.87,261.44,260.87,261.38,14600.0,246.2775,246.8156,246.2775,246.7589,14600.0
2023-05-25 15:30:00,261.28,261.5,261.18,261.36,28442.0,246.6645,246.8722,246.5701,246.74,28442.0
2023-05-25 15:40:00,261.37,261.53,261.14,261.15,30596.0,246.7495,246.9005,246.5323,246.5418,30596.0
2023-05-25 15:50:00,261.09,261.09,260.34,260.37,122505.0,246.4851,246.4851,245.7771,245.8054,122505.0
2023-05-26 09:30:00,260.1,260.1,258.41,259.27,13453.0,245.5505,245.5505,243.9551,244.767,13453.0
2023-05-26 09:40:00,259.77,260.64,259.74,260.17,3959.0,245.239,246.0603,245.2107,245.6166,3959.0
2023-05-26 09:50:00,260.39,260.83,260.21,260.51,6881.0,245.8243,246.2397,245.6544,245.9376,6881.0
2023-05-26 10:00:00,260.55,261.19,260.52,261.19,6212.0,245.9754,246.5796,245.947,246.5796,6212.0
2023-05-26 10:10:00,261.32,261.47,260.98,261.22,7243.0,246.7023,246.8439,246.3813,246.6079,7243.0
2023-05-26 10:20:00,261.21,261.35,260.85,261.0,15613.0,246.5984,246.7306,246.2586,246.4002,15613.0
2023-05-26 10:30:00,261.03,261.03,260.33,260.43,12394.0,246.4285,246.4285,245.7677,245.8621,12394.0
2023-05-26 10:40:00,260.52,260.82,260.08,260.4,7953.0,245.947,246.2302,245.5316,245.8337,7953.0
2023-05-26 10:50:00,260.36,260.6,260.18,260.34,14879.0,245.796,246.0226,245.626,245.7771,14879.0
2023-05-26 11:00:00,260.42,260.53,259.22,259.53,9554.0,245.8526,245.9565,244.7197,245.0124,9554.0
2023-05-26 11:10:00,259.58,259.73,259.03,259.28,18189.0,245.0596,245.2012,244.5404,244.7764,18189.0
2023-05-26 11:20:00,259.18,259.25,258.65,258.74,13099.0,244.682,244.7481,244.1816,244.2666,13099.0
2023-05-26 11:30:00,258.9,258.96,258.52,258.78,6906.0,244.4176,244.4743,244.0589,244.3044,6906.0
2023-05-26 11:40:00,258.9,259.07,258.37,258.58,13662.0,244.4176,244.5781,243.9173,244.1155,13662.0
2023-05-26 11:50:00,258.6,258.78,257.96,258.18,16446.0,244.1344,244.3044,243.5302,243.7379,16446.0
2023-05-26 12:00:00,258.07,258.4,257.64,257.64,9226.0,243.6341,243.9456,243.2281,243.2281,9226.0
2023-05-26 12:10:00,257.76,258.46,257.64,258.46,9666.0,243.3414,244.0023,243.2281,244.0023,9666.0
2023-05-26 12:20:00,258.3,258.71,258.3,258.44,7686.0,243.8512,244.2383,243.8512,243.9834,7686.0
2023-05-26 12:30:00,258.43,258.46,258.22,258.24,3134.0,243.9739,244.0023,243.7757,243.7946,3134.0
2023-05-26 12:40:00,258.3,258.3,257.84,257.85,11699.0,243.8512,243.8512,243.4169,243.4264,11699.0
2023-05-26 12:50:00,257.89,257.91,257.64,257.73,3448.0,243.4641,243.483,243.2281,243.3131,3448.0
2023-05-26 13:00:00,257.78,257.81,257.53,257.55,6271.0,243.3603,243.3886,243.1243,243.1432,6271.0
2023-05-26 13:10:00,257.49,257.57,257.16,257.25,9845.0,243.0865,243.162,242.775,242.8599,9845.0
2023-05-26 13:20:00,257.25,257.26,256.86,257.08,15978.0,242.8599,242.8694,242.4918,242.6995,15978.0
2023-05-26 13:30:00,257.15,257.16,256.62,256.64,13066.0,242.7655,242.775,242.2652,242.2841,13066.0
2023-05-26 13:40:00,256.66,257.11,256.66,257.04,11577.0,242.3029,242.7278,242.3029,242.6617,11577.0
2023-05-26 13:50:00,257.04,257.04,256.66,256.94,14224.0,242.6617,242.6617,242.3029,242.5673,14224.0
2023-05-26 14:00:00,256.96,257.01,256.54,256.75,11618.0,242.5862,242.6334,242.1897,242.3879,11618.0
2023-05-26 14:10:00,256.78,256.88,256.7,256.8,9798.0,242.4162,242.5106,242.3407,242.4351,9798.0
2023-05-26 14:20:00,256.74,257.06,256.74,256.99,9789.0,242.3785,242.6806,242.3785,242.6145,9789.0
2023-05-26 14:30:00,257.0,257.43,257.0,257.36,12579.0,242.6239,243.0299,242.6239,242.9638,12579.0
2023-05-26 14:40:00,257.44,257.6,256.82,256.87,13296.0,243.0393,243.1904,242.454,242.5012,13296.0
2023-05-26 14:50:00,256.95,257.4,256.86,257.26,9198.0,242.5767,243.0016,242.4918,242.8694,9198.0
2023-05-26 15:00:00,257.33,257.82,257.28,257.5,8914.0,242.9355,243.3981,242.8883,243.096,8914.0
2023-05-26 15:10:00,257.44,257.6,256.96,257.01,22015.0,243.0393,243.1904,242.5862,242.6334,22015.0
2023-05-26 15:20:00,256.97,257.22,256.9,257.18,32984.0,242.5956,242.8316,242.5295,242.7939,32984.0
2023-05-26 15:30:00,257.18,257.88,257.18,257.84,21335.0,242.7939,243.4547,242.7939,243.4169,21335.0
2023-05-26 15:40:00,257.79,258.02,257.61,257.74,26997.0,243.3697,243.5869,243.1998,243.3225,26997.0
2023-05-26 15:50:00,257.7,257.96,257.26,257.73,114967.0,243.2848,243.5302,242.8694,243.3131,114967.0
2023-05-30 09:30:00,255.7,256.99,255.01,255.27,28402.0,241.3967,242.6145,240.7452,240.9907,28402.0
2023-05-30 09:40:00,255.49,256.79,255.49,256.14,11186.0,241.1984,242.4257,241.1984,241.812,11186.0
2023-05-30 09:50:00,256.41,257.87,256.28,257.77,27346.0,242.0669,243.4453,241.9442,243.3509,27346.0
2023-05-30 10:00:00,257.64,258.07,257.21,257.57,21919.0,243.2281,243.6341,242.8222,243.162,21919.0
2023-05-30 10:10:00,257.44,257.46,256.38,257.06,17596.0,243.0393,243.0582,242.0386,242.6806,17596.0
2023-05-30 10:20:00,256.91,257.22,256.58,257.22,26506.0,242.539,242.8316,242.2274,242.8316,26506.0
2023-05-30 10:30:00,257.23,257.69,257.0,257.3,21059.0,242.8411,243.2753,242.6239,242.9071,21059.0
2023-05-30 10:40:00,257.18,257.52,257.0,257.0,9179.0,242.7939,243.1148,242.6239,242.6239,9179.0
2023-05-30 10:50:00,256.86,257.31,256.5,257.28,43142.0,242.4918,242.9166,242.1519,242.8883,43142.0
2023-05-30 11:00:00,257.27,257.29,256.89,257.06,10254.0,242.8788,242.8977,242.5201,242.6806,10254.0
2023-05-30 11:10:00,256.99,257.15,256.61,256.95,10008.0,242.6145,242.7655,242.2557,242.5767,10008.0
2023-05-30 11:20:00,257.01,257.5,256.88,257.5,22004.0,242.6334,243.096,242.5106,243.096,22004.0
2023-05-30 11:30:00,257.49,257.65,257.27,257.42,10479.0,243.0865,243.2376,242.8788,243.0204,10479.0
2023-05-30 11:40:00,257.39,257.63,257.0,257.31,15947.0,242.9921,243.2187,242.6239,242.9166,15947.0
2023-05-30 11:50:00,257.31,257.31,256.69,256.96,5937.0,242.9166,242.9166,242.3313,242.5862,5937.0
2023-05-30 12:00:00,257.01,257.25,257.01,257.25,5818.0,242.6334,242.8599,242.6334,242.8599,5818.0
2023-05-30 12:10:00,257.25,257.28,256.99,257.28,19014.0,242.8599,242.8883,242.6145,242.8883,19014.0
2023-05-30 12:20:00,257.28,257.3,256.95,257.01,6698.0,242.8883,242.9071,242.5767,242.6334,6698.0
2023-05-30 12:30:00,257.15,257.31,256.95,257.0,7228.0,242.7655,242.9166,242.5767,242.6239,7228.0
2023-05-30 12:40:00,256.98,257.17,256.89,257.1,4671.0,242.605,242.7844,242.5201,242.7183,4671.0
2023-05-30 12:50:00,257.07,257.28,257.02,257.25,10063.0,242.69,242.8883,242.6428,242.8599,10063.0
2023-05-30 13:00:00,257.16,257.25,257.03,257.13,7247.0,242.775,242.8599,242.6523,242.7467,7247.0
2023-05-30 13:10:00,257.11,257.26,256.94,257.03,6946.0,242.7278,242.8694,242.5673,242.6523,6946.0
2023-05-30 13:20:00,257.05,257.14,256.79,256.8,6562.0,242.6711,242.7561,242.4257,242.4351,6562.0
2023-05-30 13:30:00,256.82,256.92,256.69,256.71,7148.0,242.454,242.5484,242.3313,242.3502,7148.0
2023-05-30 13:40:00,256.77,257.14,256.72,257.14,7993.0,242.4068,242.7561,242.3596,242.7561,7993.0
2023-05-30 13:50:00,257.14,257.14,256.98,257.01,7356.0,242.7561,242.7561,242.605,242.6334,7356.0
2023-05-30 14:00:00,256.99,257.22,256.99,257.05,6417.0,242.6145,242.8316,242.6145,242.6711,6417.0
2023-05-30 14:10:00,257.05,257.28,256.88,257.25,6983.0,242.6711,242.8883,242.5106,242.8599,6983.0
2023-05-30 14:20:00,257.23,257.56,257.21,257.43,12528.0,242.8411,243.1526,242.8222,243.0299,12528.0
2023-05-30 14:30:00,257.41,257.54,257.19,257.19,5404.0,243.011,243.1337,242.8033,242.8033,5404.0
2023-05-30 14:40:00,257.25,257.25,256.7,256.75,10817.0,242.8599,242.8599,242.3407,242.3879,10817.0
2023-05-30 14:50:00,256.7,256.82,256.58,256.64,8336.0,242.3407,242.454,242.2274,242.2841,8336.0
2023-05-30 15:00:00,256.61,256.67,256.38,256.43,4419.0,242.2557,242.3124,242.0386,242.0858,4419.0
2023-05-30 15:10:00,256.43,256.48,255.97,256.32,14878.0,242.0858,242.133,241.6515,241.982,14878.0
2023-05-30 15:20:00,256.29,256.38,256.22,256.31,9746.0,241.9536,242.0386,241.8876,241.9725,9746.0
2023-05-30 15:30:00,256.37,256.74,256.3,256.57,16385.0,242.0292,242.3785,241.9631,242.218,16385.0
2023-05-30 15:40:00,256.57,256.9,256.53,256.81,26821.0,242.218,242.5295,242.1802,242.4446,26821.0
2023-05-30 15:50:00,256.79,256.8,256.14,256.44,92872.0,242.4257,242.4351,241.812,242.0953,92872.0
2023-05-31 09:30:00,257.65,258.68,256.68,256.68,31768.0,243.2376,244.21,242.3218,242.3218,31768.0
2023-05-31 09:40:00,256.17,258.12,256.17,257.92,9858.0,241.8404,243.6813,241.8404,243.4925,9858.0
2023-05-31 09:50:00,257.82,258.14,257.41,257.59,6508.0,243.3981,243.7002,243.011,243.1809,6508.0
2023-05-31 10:00:00,257.66,257.66,257.0,257.53,12903.0,243.247,243.247,242.6239,243.1243,12903.0
2023-05-31 10:10:00,257.54,258.39,257.53,258.39,10635.0,243.1337,243.9362,243.1243,243.9362,10635.0
2023-05-31 10:20:00,258.41,259.03,258.23,258.56,15531.0,243.9551,244.5404,243.7851,244.0967,15531.0
2023-05-31 10:30:00,258.46,258.69,258.03,258.32,7826.0,244.0023,244.2194,243.5963,243.8701,7826.0
2023-05-31 10:40:00,258.39,258.71,258.1,258.68,7522.0,243.9362,244.2383,243.6624,244.21,7522.0
2023-05-31 10:50:00,258.52,258.68,258.1,258.54,12020.0,244.0589,244.21,243.6624,244.0778,12020.0
2023-05-31 11:00:00,258.64,258.94,258.38,258.89,6960.0,244.1722,244.4554,243.9267,244.4082,6960.0
2023-05-31 11:10:00,258.75,258.82,258.26,258.43,5425.0,244.276,244.3421,243.8134,243.9739,5425.0
2023-05-31 11:20:00,258.79,258.81,258.32,258.43,7068.0,244.3138,244.3327,243.8701,243.9739,7068.0
2023-05-31 11:30:00,258.43,258.55,258.24,258.24,6453.0,243.9739,244.0872,243.7946,243.7946,6453.0
2023-05-31 11:40:00,258.29,258.98,258.28,258.63,10112.0,243.8418,244.4932,243.8323,244.1628,10112.0
2023-05-31 11:50:00,258.62,258.77,258.4,258.63,7211.0,244.1533,244.2949,243.9456,244.1628,7211.0
2023-05-31 12:00:00,258.68,259.01,258.56,258.9,9369.0,244.21,244.5215,244.0967,244.4176,9369.0
2023-05-31 12:10:00,258.99,259.13,258.91,259.05,5115.0,244.5026,244.6348,244.4271,244.5593,5115.0
2023-05-31 12:20:00,259.0,259.29,258.83,259.24,7715.0,244.5121,244.7858,244.3516,244.7386,7715.0
2023-05-31 12:30:00,259.28,259.37,258.87,258.95,5853.0,244.7764,244.8614,244.3893,244.4649,5853.0
2023-05-31 12:40:00,258.92,258.92,258.54,258.91,7923.0,244.4365,244.4365,244.0778,244.4271,7923.0
2023-05-31 12:50:00,258.72,258.91,258.67,258.86,8082.0,244.2477,244.4271,244.2005,244.3799,8082.0
2023-05-31 13:00:00,258.9,258.97,258.85,258.93,1874.0,244.4176,244.4837,244.3704,244.446,1874.0
2023-05-31 13:10:00,258.87,258.88,258.62,258.72,5516.0,244.3893,244.3988,244.1533,244.2477,5516.0
2023-05-31 13:20:00,258.76,259.25,258.76,259.25,3233.0,244.2855,244.7481,244.2855,244.7481,3233.0
2023-05-31 13:30:00,259.29,259.39,259.09,259.23,7759.0,244.7858,244.8802,244.597,244.7292,7759.0
2023-05-31 13:40:00,259.27,259.67,259.13,259.56,7516.0,244.767,245.1446,244.6348,245.0407,7516.0
2023-05-31 13:50:00,259.63,259.93,259.63,259.78,3901.0,245.1068,245.39,245.1068,245.2484,3901.0
2023-05-31 14:00:00,259.71,259.89,259.49,259.82,5468.0,245.1823,245.3523,244.9746,245.2862,5468.0
2023-05-31 14:10:00,259.85,259.85,259.56,259.65,9437.0,245.3145,245.3145,245.0407,245.1257,9437.0
2023-05-31 14:20:00,259.69,259.88,259.65,259.88,6029.0,245.1635,245.3428,245.1257,245.3428,6029.0
2023-05-31 14:30:00,259.83,259.83,259.58,259.69,11059.0,245.2956,245.2956,245.0596,245.1635,11059.0
2023-05-31 14:40:00,259.72,259.76,259.48,259.76,17559.0,245.1918,245.2295,244.9652,245.2295,17559.0
2023-05-31 14:50:00,259.8,259.97,259.54,259.6,13630.0,245.2673,245.4278,245.0218,245.0785,13630.0
2023-05-31 15:00:00,259.59,259.84,259.59,259.77,8311.0,245.0691,245.3051,245.0691,245.239,8311.0
2023-05-31 15:10:00,259.79,259.8,259.51,259.51,12621.0,245.2579,245.2673,244.9935,244.9935,12621.0
2023-05-31 15:20:00,259.48,259.77,259.38,259.69,11069.0,244.9652,245.239,244.8708,245.1635,11069.0
2023-05-31 15:30:00,259.75,259.91,259.63,259.82,25402.0,245.2201,245.3712,245.1068,245.2862,25402.0
2023-05-31 15:40:00,259.79,259.92,259.65,259.65,31875.0,245.2579,245.3806,245.1257,245.1257,31875.0
2023-05-31 15:50:00,259.59,259.91,259.19,259.78,106984.0,245.0691,245.3712,244.6914,245.2484,106984.0
2023-06-01 09:30:00,260.38,260.9,259.66,259.92,22631.0,245.8149,246.3058,245.1351,245.3806,22631.0
2023-06-01 09:40:00,259.94,261.28,259.88,260.19,45730.0,245.3995,246.6645,245.3428,245.6355,45730.0
2023-06-01 09:50:00,260.25,260.34,259.73,260.19,23104.0,245.6921,245.7771,245.2012,245.6355,23104.0
2023-06-01 10:00:00,260.01,260.59,259.8,260.43,21976.0,245.4656,246.0131,245.2673,245.8621,21976.0
2023-06-01 10:10:00,260.52,260.77,260.24,260.64,13945.0,245.947,246.183,245.6827,246.0603,13945.0
2023-06-01 10:20:00,260.74,261.27,259.95,260.16,16922.0,246.1547,246.6551,245.4089,245.6072,16922.0
2023-06-01 10:30:00,259.99,260.19,259.06,259.07,34014.0,245.4467,245.6355,244.5687,244.5781,34014.0
2023-06-01 10:40:00,259.06,259.92,258.53,259.12,38788.0,244.5687,245.3806,244.0683,244.6253,38788.0
2023-06-01 10:50:00,259.18,259.95,259.08,259.73,11900.0,244.682,245.4089,244.5876,245.2012,11900.0
2023-06-01 11:00:00,259.79,259.9,259.32,259.34,5691.0,245.2579,245.3617,244.8142,244.833,5691.0
2023-06-01 11:10:00,259.34,259.57,259.2,259.49,5281.0,244.833,245.0502,244.7009,244.9746,5281.0
2023-06-01 11:20:00,259.45,259.49,258.99,259.01,10798.0,244.9369,244.9746,244.5026,244.5215,10798.0
2023-06-01 11:30:00,259.08,259.34,258.77,258.81,8143.0,244.5876,244.833,244.2949,244.3327,8143.0
2023-06-01 11:40:00,258.9,259.0,258.61,258.67,6081.0,244.4176,244.5121,244.1439,244.2005,6081.0
2023-06-01 11:50:00,258.61,259.15,258.49,259.08,22454.0,244.1439,244.6537,244.0306,244.5876,22454.0
2023-06-01 12:00:00,259.0,259.3,258.9,258.98,16494.0,244.5121,244.7953,244.4176,244.4932,16494.0
2023-06-01 12:10:00,259.0,259.01,258.56,258.69,6620.0,244.5121,244.5215,244.0967,244.2194,6620.0
2023-06-01 12:20:00,258.77,259.17,258.75,259.17,4474.0,244.2949,244.6725,244.276,244.6725,4474.0
2023-06-01 12:30:00,259.19,259.52,259.17,259.17,9825.0,244.6914,245.003,244.6725,244.6725,9825.0
2023-06-01 12:40:00,259.24,259.42,259.16,259.21,4541.0,244.7386,244.9086,244.6631,244.7103,4541.0
2023-06-01 12:50:00,259.29,259.58,259.29,259.42,4914.0,244.7858,245.0596,244.7858,244.9086,4914.0
2023-06-01 13:00:00,259.55,259.7,259.37,259.43,5395.0,245.0313,245.1729,244.8614,244.918,5395.0
2023-06-01 13:10:00,259.39,259.79,259.3,259.72,5076.0,244.8802,245.2579,244.7953,245.1918,5076.0
2023-06-01 13:20:00,259.69,259.69,259.28,259.6,4538.0,245.1635,245.1635,244.7764,245.0785,4538.0
2023-06-01 13:30:00,259.63,259.63,259.19,259.25,3876.0,245.1068,245.1068,244.6914,244.7481,3876.0
2023-06-01 13:40:00,259.3,259.87,259.3,259.87,7685.0,244.7953,245.3334,244.7953,245.3334,7685.0
2023-06-01 13:50:00,259.87,260.03,259.63,259.77,8399.0,245.3334,245.4844,245.1068,245.239,8399.0
2023-06-01 14:00:00,259.8,259.81,259.32,259.58,6857.0,245.2673,245.2767,244.8142,245.0596,6857.0
2023-06-01 14:10:00,259.5,259.54,259.29,259.38,6348.0,244.9841,245.0218,244.7858,244.8708,6348.0
2023-06-01 14:20:00,259.4,259.63,259.2,259.3,16229.0,244.8897,245.1068,244.7009,244.7953,16229.0
2023-06-01 14:30:00,259.29,259.6,259.28,259.41,13574.0,244.7858,245.0785,244.7764,244.8991,13574.0
2023-06-01 14:40:00,259.45,259.49,259.06,259.18,6833.0,244.9369,244.9746,244.5687,244.682,6833.0
2023-06-01 14:50:00,259.24,259.3,258.98,259.18,11522.0,244.7386,244.7953,244.4932,244.682,11522.0
2023-06-01 15:00:00,259.26,259.53,259.22,259.41,5769.0,244.7575,245.0124,244.7197,244.8991,5769.0
2023-06-01 15:10:00,259.38,259.52,259.23,259.23,8408.0,244.8708,245.003,244.7292,244.7292,8408.0
2023-06-01 15:20:00,259.23,259.7,259.18,259.41,14470.0,244.7292,245.1729,244.682,244.8991,14470.0
2023-06-01 15:30:00,259.43,259.43,259.04,259.04,10255.0,244.918,244.918,244.5498,244.5498,10255.0
2023-06-01 15:40:00,259.06,259.55,259.03,259.55,17497.0,244.5687,245.0313,244.5404,245.0313,17497.0
2023-06-01 15:50:00,259.53,259.73,259.21,259.73,55783.0,245.0124,245.2012,244.7103,245.2012,55783.0
2023-06-02 09:30:00,257.87,260.48,257.87,260.25,31911.0,243.4453,245.9093,243.4453,245.6921,31911.0
2023-06-02 09:40:00,260.25,260.69,259.9,259.91,22756.0,245.6921,246.1075,245.3617,245.3712,22756.0
2023-06-02 09:50:00,259.76,260.23,259.61,260.0,9723.0,245.2295,245.6733,245.0879,245.4561,9723.0
2023-06-02 10:00:00,260.05,261.64,260.05,261.26,15582.0,245.5033,247.0044,245.5033,246.6456,15582.0
2023-06-02 10:10:00,261.24,261.42,260.05,260.05,11279.0,246.6268,246.7967,245.5033,245.5033,11279.0
2023-06-02 10:20:00,260.04,260.39,259.77,260.07,8848.0,245.4939,245.8243,245.239,245.5222,8848.0
2023-06-02 10:30:00,260.01,260.2,259.93,260.11,4984.0,245.4656,245.6449,245.39,245.56,4984.0
2023-06-02 10:40:00,260.24,260.29,259.83,260.13,8908.0,245.6827,245.7299,245.2956,245.5788,8908.0
2023-06-02 10:50:00,260.14,260.28,259.57,259.61,16386.0,245.5883,245.7205,245.0502,245.0879,16386.0
2023-06-02 11:00:00,259.64,259.98,259.64,259.94,3626.0,245.1163,245.4372,245.1163,245.3995,3626.0
2023-06-02 11:10:00,259.93,260.06,259.82,259.98,4637.0,245.39,245.5128,245.2862,245.4372,4637.0
2023-06-02 11:20:00,260.0,260.19,259.78,259.83,15681.0,245.4561,245.6355,245.2484,245.2956,15681.0
2023-06-02 11:30:00,259.91,260.17,259.76,260.02,3793.0,245.3712,245.6166,245.2295,245.475,3793.0
2023-06-02 11:40:00,260.05,260.22,259.78,260.07,18344.0,245.5033,245.6638,245.2484,245.5222,18344.0
2023-06-02 11:50:00,260.01,260.09,259.84,260.0,4425.0,245.4656,245.5411,245.3051,245.4561,4425.0
2023-06-02 12:00:00,260.01,260.18,259.95,260.0,5338.0,245.4656,245.626,245.4089,245.4561,5338.0
2023-06-02 12:10:00,259.93,259.98,259.68,259.69,4283.0,245.39,245.4372,245.154,245.1635,4283.0
2023-06-02 12:20:00,259.66,259.96,259.51,259.83,3337.0,245.1351,245.4184,244.9935,245.2956,3337.0
2023-06-02 12:30:00,259.84,259.84,259.53,259.74,3009.0,245.3051,245.3051,245.0124,245.2107,3009.0
2023-06-02 12:40:00,259.82,259.92,259.67,259.91,6339.0,245.2862,245.3806,245.1446,245.3712,6339.0
2023-06-02 12:50:00,260.03,260.09,259.82,260.0,5557.0,245.4844,245.5411,245.2862,245.4561,5557.0
2023-06-02 13:00:00,260.06,260.14,259.83,259.83,6201.0,245.5128,245.5883,245.2956,245.2956,6201.0
2023-06-02 13:10:00,259.84,259.91,259.59,259.68,4088.0,245.3051,245.3712,245.0691,245.154,4088.0
2023-06-02 13:20:00,259.73,259.85,259.67,259.73,3607.0,245.2012,245.3145,245.1446,245.2012,3607.0
2023-06-02 13:30:00,259.69,259.93,259.68,259.68,3629.0,245.1635,245.39,245.154,245.154,3629.0
2023-06-02 13:40:00,259.61,259.82,259.51,259.8,3565.0,245.0879,245.2862,244.9935,245.2673,3565.0
2023-06-02 13:50:00,259.76,260.07,259.75,260.06,4145.0,245.2295,245.5222,245.2201,245.5128,4145.0
2023-06-02 14:00:00,260.07,260.23,259.86,259.87,5628.0,245.5222,245.6733,245.3239,245.3334,5628.0
2023-06-02 14:10:00,259.81,260.01,259.79,259.98,3001.0,245.2767,245.4656,245.2579,245.4372,3001.0
2023-06-02 14:20:00,260.01,260.2,260.01,260.05,5500.0,245.4656,245.6449,245.4656,245.5033,5500.0
2023-06-02 14:30:00,260.01,260.18,259.97,260.12,4008.0,245.4656,245.626,245.4278,245.5694,4008.0
2023-06-02 14:40:00,260.07,260.19,259.93,260.14,9689.0,245.5222,245.6355,245.39,245.5883,9689.0
2023-06-02 14:50:00,260.14,260.14,259.95,260.13,4202.0,245.5883,245.5883,245.4089,245.5788,4202.0
2023-06-02 15:00:00,260.19,260.32,260.11,260.12,8347.0,245.6355,245.7582,245.56,245.5694,8347.0
2023-06-02 15:10:00,260.22,260.56,260.21,260.43,8302.0,245.6638,245.9848,245.6544,245.8621,8302.0
2023-06-02 15:20:00,260.46,260.46,260.31,260.43,3946.0,245.8904,245.8904,245.7488,245.8621,3946.0
2023-06-02 15:30:00,260.43,260.47,260.24,260.33,13711.0,245.8621,245.8998,245.6827,245.7677,13711.0
2023-06-02 15:40:00,260.37,260.68,260.37,260.61,15796.0,245.8054,246.0981,245.8054,246.032,15796.0
2023-06-02 15:50:00,260.56,260.96,260.56,260.89,52467.0,245.9848,246.3624,245.9848,246.2963,52467.0
2023-06-05 09:30:00,260.82,261.67,260.82,261.35,11682.0,246.2302,247.0327,246.2302,246.7306,11682.0
2023-06-05 09:40:00,261.57,261.93,261.35,261.88,5740.0,246.9383,247.2782,246.7306,247.231,5740.0
2023-06-05 09:50:00,261.84,261.84,261.15,261.54,3109.0,247.1932,247.1932,246.5418,246.91,3109.0
2023-06-05 10:00:00,261.61,261.64,260.67,261.14,8681.0,246.9761,247.0044,246.0886,246.5323,8681.0
2023-06-05 10:10:00,260.99,261.15,260.5,261.14,4170.0,246.3907,246.5418,245.9281,246.5323,4170.0
2023-06-05 10:20:00,260.73,261.2,260.42,260.94,3518.0,246.1453,246.589,245.8526,246.3435,3518.0
2023-06-05 10:30:00,260.8,261.2,260.17,260.19,7286.0,246.2114,246.589,245.6166,245.6355,7286.0
2023-06-05 10:40:00,260.15,260.33,260.04,260.25,6406.0,245.5977,245.7677,245.4939,245.6921,6406.0
2023-06-05 10:50:00,260.24,260.48,259.52,259.74,5340.0,245.6827,245.9093,245.003,245.2107,5340.0
2023-06-05 11:00:00,259.55,260.14,259.55,259.64,3244.0,245.0313,245.5883,245.0313,245.1163,3244.0
2023-06-05 11:10:00,259.63,259.75,259.44,259.54,4814.0,245.1068,245.2201,244.9274,245.0218,4814.0
2023-06-05 11:20:00,259.53,259.76,259.49,259.67,1645.0,245.0124,245.2295,244.9746,245.1446,1645.0
2023-06-05 11:30:00,259.79,259.9,259.58,259.61,4078.0,245.2579,245.3617,245.0596,245.0879,4078.0
2023-06-05 11:40:00,259.55,259.61,259.15,259.24,7952.0,245.0313,245.0879,244.6537,244.7386,7952.0
2023-06-05 11:50:00,259.22,259.41,259.14,259.16,9980.0,244.7197,244.8991,244.6442,244.6631,9980.0
2023-06-05 12:00:00,259.05,259.39,258.69,258.95,31162.0,244.5593,244.8802,244.2194,244.4649,31162.0
2023-06-05 12:10:00,259.04,259.11,258.77,258.83,5313.0,244.5498,244.6159,244.2949,244.3516,5313.0
2023-06-05 12:20:00,258.79,258.79,258.33,258.74,23868.0,244.3138,244.3138,243.8795,244.2666,23868.0
2023-06-05 12:30:00,258.69,259.0,258.66,259.0,1878.0,244.2194,244.5121,244.1911,244.5121,1878.0
2023-06-05 12:40:00,259.09,259.38,258.95,259.18,3855.0,244.597,244.8708,244.4649,244.682,3855.0
2023-06-05 12:50:00,259.18,259.37,259.05,259.09,5296.0,244.682,244.8614,244.5593,244.597,5296.0
2023-06-05 13:00:00,259.1,259.15,258.39,258.57,24910.0,244.6065,244.6537,243.9362,244.1061,24910.0
2023-06-05 13:10:00,258.6,258.6,258.2,258.48,3462.0,244.1344,244.1344,243.7568,244.0211,3462.0
2023-06-05 13:20:00,258.48,258.51,257.97,257.97,13801.0,244.0211,244.0495,243.5397,243.5397,13801.0
2023-06-05 13:30:00,257.97,258.4,257.92,258.19,25724.0,243.5397,243.9456,243.4925,243.7474,25724.0
2023-06-05 13:40:00,258.06,258.08,257.78,257.93,27329.0,243.6246,243.6435,243.3603,243.5019,27329.0
2023-06-05 13:50:00,257.92,257.92,257.44,257.67,18325.0,243.4925,243.4925,243.0393,243.2565,18325.0
2023-06-05 14:00:00,257.71,258.28,257.67,258.04,19393.0,243.2942,243.8323,243.2565,243.6058,19393.0
2023-06-05 14:10:00,258.08,258.32,257.86,258.28,33628.0,243.6435,243.8701,243.4358,243.8323,33628.0
2023-06-05 14:20:00,258.18,258.18,257.4,258.02,44208.0,243.7379,243.7379,243.0016,243.5869,44208.0
2023-06-05 14:30:00,258.07,258.28,257.51,257.51,5701.0,243.6341,243.8323,243.1054,243.1054,5701.0
2023-06-05 14:40:00,257.47,257.86,257.31,257.73,22886.0,243.0676,243.4358,242.9166,243.3131,22886.0
2023-06-05 14:50:00,257.85,258.11,257.7,257.79,5140.0,243.4264,243.6718,243.2848,243.3697,5140.0
2023-06-05 15:00:00,257.79,258.04,257.68,257.95,9327.0,243.3697,243.6058,243.2659,243.5208,9327.0
2023-06-05 15:10:00,258.04,258.33,258.03,258.23,8853.0,243.6058,243.8795,243.5963,243.7851,8853.0
2023-06-05 15:20:00,258.3,258.67,258.29,258.51,9757.0,243.8512,244.2005,243.8418,244.0495,9757.0
2023-06-05 15:30:00,258.5,258.89,258.47,258.89,16153.0,244.04,244.4082,244.0117,244.4082,16153.0
2023-06-05 15:40:00,258.92,259.19,258.88,259.15,19218.0,244.4365,244.6914,244.3988,244.6537,19218.0
2023-06-05 15:50:00,259.17,259.55,259.12,259.51,86896.0,244.6725,245.0313,244.6253,244.9935,86896.0
2023-06-06 09:30:00,260.53,261.19,257.43,257.9,13394.0,245.9565,246.5796,243.0299,243.4736,13394.0
2023-06-06 09:40:00,258.0,258.68,256.78,256.87,9054.0,243.568,244.21,242.4162,242.5012,9054.0
2023-06-06 09:50:00,256.93,258.03,256.68,256.98,11061.0,242.5578,243.5963,242.3218,242.605,11061.0
2023-06-06 10:00:00,257.16,257.87,256.77,257.77,10279.0,242.775,243.4453,242.4068,243.3509,10279.0
2023-06-06 10:10:00,257.49,257.6,256.76,257.15,6142.0,243.0865,243.1904,242.3974,242.7655,6142.0
2023-06-06 10:20:00,257.07,257.1,256.23,256.38,7324.0,242.69,242.7183,241.897,242.0386,7324.0
2023-06-06 10:30:00,256.48,256.95,256.22,256.81,9447.0,242.133,242.5767,241.8876,242.4446,9447.0
2023-06-06 10:40:00,256.78,256.79,256.28,256.63,5013.0,242.4162,242.4257,241.9442,242.2746,5013.0
2023-06-06 10:50:00,256.5,256.52,255.9,256.08,8614.0,242.1519,242.1708,241.5855,241.7554,8614.0
2023-06-06 11:00:00,256.22,256.6,256.21,256.37,7941.0,241.8876,242.2463,241.8781,242.0292,7941.0
2023-06-06 11:10:00,256.39,256.4,255.66,255.68,5096.0,242.0481,242.0575,241.3589,241.3778,5096.0
2023-06-06 11:20:00,255.56,256.13,255.53,255.72,9625.0,241.2645,241.8026,241.2362,241.4155,9625.0
2023-06-06 11:30:00,255.8,255.8,255.36,255.8,4002.0,241.4911,241.4911,241.0757,241.4911,4002.0
2023-06-06 11:40:00,255.7,255.75,255.48,255.51,2384.0,241.3967,241.4439,241.189,241.2173,2384.0
2023-06-06 11:50:00,255.43,255.49,254.69,254.75,5928.0,241.1418,241.1984,240.4431,240.4998,5928.0
2023-06-06 12:00:00,254.73,255.05,254.65,255.05,6125.0,240.4809,240.783,240.4054,240.783,6125.0
2023-06-06 12:10:00,255.15,255.69,255.09,255.38,3787.0,240.8774,241.3872,240.8208,241.0946,3787.0
2023-06-06 12:20:00,255.31,255.42,255.0,255.04,2311.0,241.0285,241.1323,240.7358,240.7736,2311.0
2023-06-06 12:30:00,255.12,255.12,254.88,254.93,2942.0,240.8491,240.8491,240.6225,240.6697,2942.0
2023-06-06 12:40:00,255.01,255.16,254.84,254.91,5250.0,240.7452,240.8869,240.5848,240.6508,5250.0
2023-06-06 12:50:00,254.92,254.93,254.61,254.65,3489.0,240.6603,240.6697,240.3676,240.4054,3489.0
2023-06-06 13:00:00,254.65,254.83,254.49,254.83,6560.0,240.4054,240.5753,240.2543,240.5753,6560.0
2023-06-06 13:10:00,254.84,254.91,254.66,254.79,6459.0,240.5848,240.6508,240.4148,240.5376,6459.0
2023-06-06 13:20:00,254.7,254.7,254.33,254.36,4289.0,240.4526,240.4526,240.1033,240.1316,4289.0
2023-06-06 13:30:00,254.32,254.34,254.12,254.31,7389.0,240.0938,240.1127,239.905,240.0844,7389.0
2023-06-06 13:40:00,254.31,254.46,254.19,254.2,5600.0,240.0844,240.226,239.9711,239.9806,5600.0
2023-06-06 13:50:00,254.21,254.37,254.06,254.37,16850.0,239.99,240.141,239.8484,240.141,16850.0
2023-06-06 14:00:00,254.39,254.51,254.31,254.48,6788.0,240.1599,240.2732,240.0844,240.2449,6788.0
2023-06-06 14:10:00,254.6,254.89,254.6,254.89,5808.0,240.3582,240.632,240.3582,240.632,5808.0
2023-06-06 14:20:00,254.87,255.15,254.87,255.14,5330.0,240.6131,240.8774,240.6131,240.868,5330.0
2023-06-06 14:30:00,255.13,255.3,255.07,255.12,5221.0,240.8585,241.019,240.8019,240.8491,5221.0
2023-06-06 14:40:00,255.14,255.27,254.96,254.99,6233.0,240.868,240.9907,240.698,240.7264,6233.0
2023-06-06 14:50:00,254.97,255.05,254.54,254.54,16858.0,240.7075,240.783,240.3015,240.3015,16858.0
2023-06-06 15:00:00,254.59,254.63,254.24,254.3,15326.0,240.3487,240.3865,240.0183,240.075,15326.0
2023-06-06 15:10:00,254.35,254.84,254.31,254.84,11239.0,240.1222,240.5848,240.0844,240.5848,11239.0
2023-06-06 15:20:00,254.89,255.05,254.74,254.87,11903.0,240.632,240.783,240.4904,240.6131,11903.0
2023-06-06 15:30:00,254.87,255.3,254.87,255.16,14428.0,240.6131,241.019,240.6131,240.8869,14428.0
2023-06-06 15:40:00,255.19,255.68,254.94,255.49,26585.0,240.9152,241.3778,240.6792,241.1984,26585.0
2023-06-06 15:50:00,255.4,255.57,255.25,255.32,69907.0,241.1134,241.2739,240.9718,241.0379,69907.0
2023-06-07 09:30:00,253.0,253.27,251.61,252.88,62607.0,238.8477,239.1026,237.5354,238.7344,62607.0
2023-06-07 09:40:00,253.26,254.32,253.18,254.32,14035.0,239.0931,240.0938,239.0176,240.0938,14035.0
2023-06-07 09:50:00,254.02,254.44,253.53,253.82,90120.0,239.8106,240.2071,239.348,239.6218,90120.0
2023-06-07 10:00:00,253.65,253.95,253.46,253.59,13894.0,239.4613,239.7445,239.282,239.4047,13894.0
2023-06-07 10:10:00,253.74,254.74,253.73,254.66,12360.0,239.5463,240.4904,239.5368,240.4148,12360.0
2023-06-07 10:20:00,254.71,254.91,254.35,254.91,18513.0,240.462,240.6508,240.1222,240.6508,18513.0
2023-06-07 10:30:00,254.82,255.52,254.59,255.22,19012.0,240.5659,241.2267,240.3487,240.9435,19012.0
2023-06-07 10:40:00,255.13,255.51,254.92,254.92,11824.0,240.8585,241.2173,240.6603,240.6603,11824.0
2023-06-07 10:50:00,254.97,255.89,254.97,255.73,14653.0,240.7075,241.576,240.7075,241.425,14653.0
2023-06-07 11:00:00,255.62,255.87,255.01,255.06,10848.0,241.3211,241.5571,240.7452,240.7925,10848.0
2023-06-07 11:10:00,255.01,255.94,254.98,255.49,9767.0,240.7452,241.6232,240.7169,241.1984,9767.0
2023-06-07 11:20:00,255.44,255.58,254.6,254.84,5829.0,241.1512,241.2834,240.3582,240.5848,5829.0
2023-06-07 11:30:00,254.93,255.11,254.43,254.56,7679.0,240.6697,240.8397,240.1977,240.3204,7679.0
2023-06-07 11:40:00,254.6,255.43,254.6,255.18,11508.0,240.3582,241.1418,240.3582,240.9057,11508.0
2023-06-07 11:50:00,255.16,255.32,254.99,255.21,9837.0,240.8869,241.0379,240.7264,240.9341,9837.0
2023-06-07 12:00:00,255.11,255.21,254.82,254.82,3348.0,240.8397,240.9341,240.5659,240.5659,3348.0
2023-06-07 12:10:00,254.74,255.13,254.72,255.03,8812.0,240.4904,240.8585,240.4715,240.7641,8812.0
2023-06-07 12:20:00,255.0,255.68,254.99,255.56,5324.0,240.7358,241.3778,240.7264,241.2645,5324.0
2023-06-07 12:30:00,255.44,255.44,255.09,255.1,6491.0,241.1512,241.1512,240.8208,240.8302,6491.0
2023-06-07 12:40:00,254.95,254.95,254.4,254.55,6987.0,240.6886,240.6886,240.1694,240.311,6987.0
2023-06-07 12:50:00,254.6,254.68,254.41,254.59,6511.0,240.3582,240.4337,240.1788,240.3487,6511.0
2023-06-07 13:00:00,254.54,254.83,254.51,254.59,14517.0,240.3015,240.5753,240.2732,240.3487,14517.0
2023-06-07 13:10:00,254.59,254.7,254.38,254.63,5033.0,240.3487,240.4526,240.1505,240.3865,5033.0
2023-06-07 13:20:00,254.67,254.79,254.44,254.46,8964.0,240.4243,240.5376,240.2071,240.226,8964.0
2023-06-07 13:30:00,254.52,254.78,254.47,254.66,5958.0,240.2827,240.5281,240.2355,240.4148,5958.0
2023-06-07 13:40:00,254.75,254.85,254.6,254.84,6222.0,240.4998,240.5942,240.3582,240.5848,6222.0
2023-06-07 13:50:00,254.83,255.06,254.66,254.95,9497.0,240.5753,240.7925,240.4148,240.6886,9497.0
2023-06-07 14:00:00,254.89,254.99,254.73,254.87,8657.0,240.632,240.7264,240.4809,240.6131,8657.0
2023-06-07 14:10:00,254.84,254.91,254.25,254.37,8393.0,240.5848,240.6508,240.0278,240.141,8393.0
2023-06-07 14:20:00,254.43,254.45,253.94,253.96,15859.0,240.1977,240.2166,239.7351,239.754,15859.0
2023-06-07 14:30:00,253.93,254.02,253.77,253.83,16301.0,239.7257,239.8106,239.5746,239.6313,16301.0
2023-06-07 14:40:00,253.81,254.23,253.75,254.07,26480.0,239.6124,240.0089,239.5557,239.8578,26480.0
2023-06-07 14:50:00,254.03,254.07,253.75,253.76,7626.0,239.8201,239.8578,239.5557,239.5652,7626.0
2023-06-07 15:00:00,253.77,253.77,253.3,253.38,8424.0,239.5746,239.5746,239.1309,239.2064,8424.0
2023-06-07 15:10:00,253.37,253.62,253.19,253.59,11247.0,239.197,239.433,239.0271,239.4047,11247.0
2023-06-07 15:20:00,253.58,253.65,253.3,253.5,7315.0,239.3952,239.4613,239.1309,239.3197,7315.0
2023-06-07 15:30:00,253.48,253.86,253.39,253.83,15981.0,239.3008,239.6596,239.2159,239.6313,15981.0
2023-06-07 15:40:00,253.85,253.9,253.61,253.66,18576.0,239.6501,239.6973,239.4236,239.4708,18576.0
2023-06-07 15:50:00,253.68,253.72,252.9,253.22,97300.0,239.4896,239.5274,238.7533,239.0554,97300.0
2023-06-08 09:30:00,253.22,253.69,252.77,253.28,18841.0,239.0554,239.4991,238.6305,239.112,18841.0
2023-06-08 09:40:00,253.26,253.7,252.0,253.48,5178.0,239.0931,239.5085,237.9036,239.3008,5178.0
2023-06-08 09:50:00,253.54,254.39,253.51,253.93,13335.0,239.3575,240.1599,239.3292,239.7257,13335.0
2023-06-08 10:00:00,253.63,253.91,253.48,253.7,5305.0,239.4424,239.7068,239.3008,239.5085,5305.0
2023-06-08 10:10:00,253.7,253.83,253.48,253.61,4254.0,239.5085,239.6313,239.3008,239.4236,4254.0
2023-06-08 10:20:00,253.68,253.7,253.39,253.56,5553.0,239.4896,239.5085,239.2159,239.3764,5553.0
2023-06-08 10:30:00,253.6,254.19,253.6,253.95,5103.0,239.4141,239.9711,239.4141,239.7445,5103.0
2023-06-08 10:40:00,253.77,253.77,253.08,253.08,5771.0,239.5746,239.5746,238.9232,238.9232,5771.0
2023-06-08 10:50:00,252.99,253.32,252.93,253.32,4915.0,238.8382,239.1498,238.7816,239.1498,4915.0
2023-06-08 11:00:00,253.35,253.44,253.27,253.44,985.0,239.1781,239.2631,239.1026,239.2631,985.0
2023-06-08 11:10:00,253.37,253.46,253.12,253.13,3478.0,239.197,239.282,238.961,238.9704,3478.0
2023-06-08 11:20:00,253.03,253.08,252.84,252.84,3289.0,238.876,238.9232,238.6966,238.6966,3289.0
2023-06-08 11:30:00,252.85,253.03,252.78,253.0,1360.0,238.7061,238.876,238.64,238.8477,1360.0
2023-06-08 11:40:00,253.04,253.49,253.03,253.39,3878.0,238.8854,239.3103,238.876,239.2159,3878.0
2023-06-08 11:50:00,253.37,253.65,253.28,253.29,4510.0,239.197,239.4613,239.112,239.1215,4510.0
2023-06-08 12:00:00,253.27,253.38,253.07,253.38,6033.0,239.1026,239.2064,238.9138,239.2064,6033.0
2023-06-08 12:10:00,253.41,253.65,253.35,253.65,6928.0,239.2347,239.4613,239.1781,239.4613,6928.0
2023-06-08 12:20:00,253.65,253.66,253.47,253.65,6198.0,239.4613,239.4708,239.2914,239.4613,6198.0
2023-06-08 12:30:00,253.6,253.77,253.59,253.66,4492.0,239.4141,239.5746,239.4047,239.4708,4492.0
2023-06-08 12:40:00,253.75,253.83,253.51,253.53,4538.0,239.5557,239.6313,239.3292,239.348,4538.0
2023-06-08 12:50:00,253.55,253.79,253.41,253.69,17665.0,239.3669,239.5935,239.2347,239.4991,17665.0
2023-06-08 13:00:00,253.67,253.71,253.55,253.57,2166.0,239.4802,239.518,239.3669,239.3858,2166.0
2023-06-08 13:10:00,253.62,253.9,253.62,253.86,1728.0,239.433,239.6973,239.433,239.6596,1728.0
2023-06-08 13:20:00,254.0,254.01,253.78,253.82,2976.0,239.7917,239.8012,239.5841,239.6218,2976.0
2023-06-08 13:30:00,253.75,253.8,253.67,253.73,2098.0,239.5557,239.6029,239.4802,239.5368,2098.0
2023-06-08 13:40:00,253.88,254.05,253.87,254.04,1602.0,239.6785,239.8389,239.669,239.8295,1602.0
2023-06-08 13:50:00,254.06,254.06,253.69,253.72,3763.0,239.8484,239.8484,239.4991,239.5274,3763.0
2023-06-08 14:00:00,253.65,253.79,253.63,253.69,2656.0,239.4613,239.5935,239.4424,239.4991,2656.0
2023-06-08 14:10:00,253.73,253.96,253.71,253.88,10536.0,239.5368,239.754,239.518,239.6785,10536.0
2023-06-08 14:20:00,253.92,254.11,253.91,253.96,3138.0,239.7162,239.8956,239.7068,239.754,3138.0
2023-06-08 14:30:00,253.85,253.85,253.71,253.71,2542.0,239.6501,239.6501,239.518,239.518,2542.0
2023-06-08 14:40:00,253.71,254.01,253.7,253.93,3244.0,239.518,239.8012,239.5085,239.7257,3244.0
2023-06-08 14:50:00,253.97,253.99,253.86,253.99,2760.0,239.7634,239.7823,239.6596,239.7823,2760.0
2023-06-08 15:00:00,253.98,254.05,253.91,254.03,4614.0,239.7729,239.8389,239.7068,239.8201,4614.0
2023-06-08 15:10:00,254.1,254.2,254.04,254.17,4135.0,239.8862,239.9806,239.8295,239.9522,4135.0
2023-06-08 15:20:00,254.18,254.55,254.18,254.45,8143.0,239.9617,240.311,239.9617,240.2166,8143.0
2023-06-08 15:30:00,254.43,254.79,254.43,254.65,9526.0,240.1977,240.5376,240.1977,240.4054,9526.0
2023-06-08 15:40:00,254.64,255.04,254.64,254.9,18592.0,240.3959,240.7736,240.3959,240.6414,18592.0
2023-06-08 15:50:00,254.97,255.18,254.81,255.12,80684.0,240.7075,240.9057,240.5564,240.8491,80684.0
2023-06-09 09:30:00,253.89,255.19,253.47,254.98,19162.0,239.6879,240.9152,239.2914,240.7169,19162.0
2023-06-09 09:40:00,255.06,255.49,254.85,255.16,6707.0,240.7925,241.1984,240.5942,240.8869,6707.0
2023-06-09 09:50:00,255.61,255.69,254.92,254.99,4653.0,241.3117,241.3872,240.6603,240.7264,4653.0
2023-06-09 10:00:00,254.99,255.31,254.68,254.95,10328.0,240.7264,241.0285,240.4337,240.6886,10328.0
2023-06-09 10:10:00,254.95,255.6,254.86,255.6,4067.0,240.6886,241.3022,240.6036,241.3022,4067.0
2023-06-09 10:20:00,255.71,255.78,255.45,255.76,4342.0,241.4061,241.4722,241.1606,241.4533,4342.0
2023-06-09 10:30:00,255.75,256.09,255.74,256.0,7613.0,241.4439,241.7648,241.4344,241.6799,7613.0
2023-06-09 10:40:00,255.94,256.54,255.94,256.38,9828.0,241.6232,242.1897,241.6232,242.0386,9828.0
2023-06-09 10:50:00,256.52,256.94,256.17,256.34,7774.0,242.1708,242.5673,241.8404,242.0008,7774.0
2023-06-09 11:00:00,256.46,256.5,256.27,256.29,5863.0,242.1141,242.1519,241.9348,241.9536,5863.0
2023-06-09 11:10:00,256.47,256.75,256.37,256.47,7028.0,242.1236,242.3879,242.0292,242.1236,7028.0
2023-06-09 11:20:00,256.43,256.43,255.97,256.07,5654.0,242.0858,242.0858,241.6515,241.746,5654.0
2023-06-09 11:30:00,256.19,256.24,255.61,255.61,4578.0,241.8592,241.9064,241.3117,241.3117,4578.0
2023-06-09 11:40:00,255.73,255.76,255.6,255.63,4769.0,241.425,241.4533,241.3022,241.3306,4769.0
2023-06-09 11:50:00,255.7,255.79,255.59,255.72,2122.0,241.3967,241.4816,241.2928,241.4155,2122.0
2023-06-09 12:00:00,255.81,255.85,255.61,255.81,3149.0,241.5005,241.5383,241.3117,241.5005,3149.0
2023-06-09 12:10:00,255.93,255.98,255.69,255.93,3593.0,241.6138,241.661,241.3872,241.6138,3593.0
2023-06-09 12:20:00,256.01,256.01,255.76,255.9,1902.0,241.6893,241.6893,241.4533,241.5855,1902.0
2023-06-09 12:30:00,255.93,255.95,255.81,255.92,2454.0,241.6138,241.6327,241.5005,241.6043,2454.0
2023-06-09 12:40:00,255.97,256.0,255.71,255.71,7911.0,241.6515,241.6799,241.4061,241.4061,7911.0
2023-06-09 12:50:00,255.54,255.78,255.54,255.64,2882.0,241.2456,241.4722,241.2456,241.34,2882.0
2023-06-09 13:00:00,255.68,255.83,255.64,255.7,2794.0,241.3778,241.5194,241.34,241.3967,2794.0
2023-06-09 13:10:00,255.7,255.78,255.64,255.64,6739.0,241.3967,241.4722,241.34,241.34,6739.0
2023-06-09 13:20:00,255.66,255.75,255.57,255.75,4484.0,241.3589,241.4439,241.2739,241.4439,4484.0
2023-06-09 13:30:00,255.67,256.03,255.67,256.03,7257.0,241.3683,241.7082,241.3683,241.7082,7257.0
2023-06-09 13:40:00,256.02,256.31,255.98,256.16,6846.0,241.6988,241.9725,241.661,241.8309,6846.0
2023-06-09 13:50:00,256.11,256.18,255.96,256.08,6644.0,241.7837,241.8498,241.6421,241.7554,6644.0
2023-06-09 14:00:00,256.15,256.25,256.06,256.12,3796.0,241.8215,241.9159,241.7365,241.7932,3796.0
2023-06-09 14:10:00,256.09,256.09,255.58,255.75,20877.0,241.7648,241.7648,241.2834,241.4439,20877.0
2023-06-09 14:20:00,255.65,255.93,255.64,255.86,5801.0,241.3494,241.6138,241.34,241.5477,5801.0
2023-06-09 14:30:00,255.87,256.14,255.87,256.11,4259.0,241.5571,241.812,241.5571,241.7837,4259.0
2023-06-09 14:40:00,256.05,256.12,255.99,256.0,5018.0,241.7271,241.7932,241.6704,241.6799,5018.0
2023-06-09 14:50:00,255.97,255.97,255.7,255.83,4357.0,241.6515,241.6515,241.3967,241.5194,4357.0
2023-06-09 15:00:00,255.79,255.93,255.52,255.53,9037.0,241.4816,241.6138,241.2267,241.2362,9037.0
2023-06-09 15:10:00,255.61,255.95,255.61,255.84,5439.0,241.3117,241.6327,241.3117,241.5288,5439.0
2023-06-09 15:20:00,255.79,255.88,255.68,255.79,9759.0,241.4816,241.5666,241.3778,241.4816,9759.0
2023-06-09 15:30:00,255.81,255.87,255.55,255.65,15790.0,241.5005,241.5571,241.255,241.3494,15790.0
2023-06-09 15:40:00,255.67,255.86,255.6,255.78,20804.0,241.3683,241.5477,241.3022,241.4722,20804.0
2023-06-09 15:50:00,255.77,255.92,255.68,255.84,54334.0,241.4627,241.6043,241.3778,241.5288,54334.0
2023-06-12 09:30:00,256.21,256.54,255.23,255.46,14246.0,241.8781,242.1897,240.9529,241.1701,14246.0
2023-06-12 09:40:00,255.5,255.77,254.59,255.22,8826.0,241.2078,241.4627,240.3487,240.9435,8826.0
2023-06-12 09:50:00,255.39,255.39,254.3,254.54,6249.0,241.104,241.104,240.075,240.3015,6249.0
2023-06-12 10:00:00,254.59,254.6,254.03,254.17,11448.0,240.3487,240.3582,239.8201,239.9522,11448.0
2023-06-12 10:10:00,254.17,254.31,254.01,254.14,11041.0,239.9522,240.0844,239.8012,239.9239,11041.0
2023-06-12 10:20:00,254.27,254.79,254.18,254.53,9687.0,240.0466,240.5376,239.9617,240.2921,9687.0
2023-06-12 10:30:00,254.65,255.08,254.57,255.0,6897.0,240.4054,240.8113,240.3299,240.7358,6897.0
2023-06-12 10:40:00,254.88,254.88,254.2,254.65,19538.0,240.6225,240.6225,239.9806,240.4054,19538.0
2023-06-12 10:50:00,254.8,254.81,254.45,254.51,8511.0,240.547,240.5564,240.2166,240.2732,8511.0
2023-06-12 11:00:00,254.46,254.46,254.1,254.31,6120.0,240.226,240.226,239.8862,240.0844,6120.0
2023-06-12 11:10:00,254.21,254.24,253.62,253.78,4594.0,239.99,240.0183,239.433,239.5841,4594.0
2023-06-12 11:20:00,253.8,254.51,253.79,254.51,4534.0,239.6029,240.2732,239.5935,240.2732,4534.0
2023-06-12 11:30:00,254.45,254.99,254.45,254.83,6273.0,240.2166,240.7264,240.2166,240.5753,6273.0
2023-06-12 11:40:00,254.83,255.08,254.75,254.88,7574.0,240.5753,240.8113,240.4998,240.6225,7574.0
2023-06-12 11:50:00,254.76,254.76,254.43,254.46,6530.0,240.5092,240.5092,240.1977,240.226,6530.0
2023-06-12 12:00:00,254.38,254.96,254.37,254.96,11547.0,240.1505,240.698,240.141,240.698,11547.0
2023-06-12 12:10:00,254.96,255.02,254.7,254.84,4819.0,240.698,240.7547,240.4526,240.5848,4819.0
2023-06-12 12:20:00,254.83,254.85,254.6,254.66,5038.0,240.5753,240.5942,240.3582,240.4148,5038.0
2023-06-12 12:30:00,254.64,254.68,254.47,254.54,2707.0,240.3959,240.4337,240.2355,240.3015,2707.0
2023-06-12 12:40:00,254.54,254.8,254.53,254.61,6408.0,240.3015,240.547,240.2921,240.3676,6408.0
2023-06-12 12:50:00,254.59,254.59,254.15,254.15,5051.0,240.3487,240.3487,239.9334,239.9334,5051.0
2023-06-12 13:00:00,254.24,254.24,253.71,253.75,4013.0,240.0183,240.0183,239.518,239.5557,4013.0
2023-06-12 13:10:00,253.75,253.79,253.61,253.66,8154.0,239.5557,239.5935,239.4236,239.4708,8154.0
2023-06-12 13:20:00,253.62,253.7,253.42,253.42,4494.0,239.433,239.5085,239.2442,239.2442,4494.0
2023-06-12 13:30:00,253.44,253.72,253.44,253.52,5340.0,239.2631,239.5274,239.2631,239.3386,5340.0
2023-06-12 13:40:00,253.45,253.5,253.25,253.5,8529.0,239.2725,239.3197,239.0837,239.3197,8529.0
2023-06-12 13:50:00,253.48,253.7,253.39,253.69,10865.0,239.3008,239.5085,239.2159,239.4991,10865.0
2023-06-12 14:00:00,253.69,253.8,253.54,253.54,7277.0,239.4991,239.6029,239.3575,239.3575,7277.0
2023-06-12 14:10:00,253.49,253.54,253.24,253.4,7847.0,239.3103,239.3575,239.0743,239.2253,7847.0
2023-06-12 14:20:00,253.35,253.44,253.09,253.14,8429.0,239.1781,239.2631,238.9326,238.9799,8429.0
2023-06-12 14:30:00,253.13,253.3,253.12,253.3,16137.0,238.9704,239.1309,238.961,239.1309,16137.0
2023-06-12 14:40:00,253.3,253.83,253.3,253.8,18533.0,239.1309,239.6313,239.1309,239.6029,18533.0
2023-06-12 14:50:00,253.78,253.94,253.6,253.94,7786.0,239.5841,239.7351,239.4141,239.7351,7786.0
2023-06-12 15:00:00,253.96,254.27,253.83,253.97,9559.0,239.754,240.0466,239.6313,239.7634,9559.0
2023-06-12 15:10:00,253.98,254.13,253.95,254.0,6442.0,239.7729,239.9145,239.7445,239.7917,6442.0
2023-06-12 15:20:00,254.07,254.5,254.07,254.48,6809.0,239.8578,240.2638,239.8578,240.2449,6809.0
2023-06-12 15:30:00,254.53,254.65,254.4,254.42,5675.0,240.2921,240.4054,240.1694,240.1883,5675.0
2023-06-12 15:40:00,254.48,254.75,254.48,254.75,11143.0,240.2449,240.4998,240.2449,240.4998,11143.0
2023-06-12 15:50:00,254.8,255.27,254.64,255.18,61900.0,240.547,240.9907,240.3959,240.9057,61900.0
2023-06-13 09:30:00,254.23,254.98,253.31,254.83,47164.0,240.0089,240.7169,239.1403,240.5753,47164.0
2023-06-13 09:40:00,254.72,254.89,254.12,254.46,15234.0,240.4715,240.632,239.905,240.226,15234.0
2023-06-13 09:50:00,254.44,254.47,253.67,254.27,16632.0,240.2071,240.2355,239.4802,240.0466,16632.0
2023-06-13 10:00:00,254.17,254.5,253.7,254.43,12408.0,239.9522,240.2638,239.5085,240.1977,12408.0
2023-06-13 10:10:00,254.29,255.08,254.19,254.8,42361.0,240.0655,240.8113,239.9711,240.547,42361.0
2023-06-13 10:20:00,254.81,255.47,254.68,255.4,18433.0,240.5564,241.1795,240.4337,241.1134,18433.0
2023-06-13 10:30:00,255.43,255.49,254.95,255.36,25534.0,241.1418,241.1984,240.6886,241.0757,25534.0
2023-06-13 10:40:00,255.4,255.66,255.03,255.22,19683.0,241.1134,241.3589,240.7641,240.9435,19683.0
2023-06-13 10:50:00,255.09,255.16,254.9,255.15,40852.0,240.8208,240.8869,240.6414,240.8774,40852.0
2023-06-13 11:00:00,255.32,255.88,255.31,255.78,4834.0,241.0379,241.5666,241.0285,241.4722,4834.0
2023-06-13 11:10:00,255.89,256.42,255.87,256.22,6350.0,241.576,242.0764,241.5571,241.8876,6350.0
2023-06-13 11:20:00,256.23,256.23,255.64,255.64,9153.0,241.897,241.897,241.34,241.34,9153.0
2023-06-13 11:30:00,255.72,255.99,255.6,255.98,7784.0,241.4155,241.6704,241.3022,241.661,7784.0
2023-06-13 11:40:00,256.26,256.5,256.24,256.37,6631.0,241.9253,242.1519,241.9064,242.0292,6631.0
2023-06-13 11:50:00,256.4,256.4,256.08,256.25,8976.0,242.0575,242.0575,241.7554,241.9159,8976.0
2023-06-13 12:00:00,256.31,256.49,256.24,256.49,4145.0,241.9725,242.1425,241.9064,242.1425,4145.0
2023-06-13 12:10:00,256.4,256.76,256.4,256.7,3288.0,242.0575,242.3974,242.0575,242.3407,3288.0
2023-06-13 12:20:00,256.71,257.38,256.66,257.32,7448.0,242.3502,242.9827,242.3029,242.926,7448.0
2023-06-13 12:30:00,257.46,257.46,257.07,257.12,4252.0,243.0582,243.0582,242.69,242.7372,4252.0
2023-06-13 12:40:00,257.2,257.24,257.0,257.13,3199.0,242.8127,242.8505,242.6239,242.7467,3199.0
2023-06-13 12:50:00,257.05,257.11,256.58,256.62,13933.0,242.6711,242.7278,242.2274,242.2652,13933.0
2023-06-13 13:00:00,256.61,256.9,256.57,256.83,3418.0,242.2557,242.5295,242.218,242.4634,3418.0
2023-06-13 13:10:00,256.79,257.06,256.64,256.8,3723.0,242.4257,242.6806,242.2841,242.4351,3723.0
2023-06-13 13:20:00,256.8,257.08,256.76,256.84,8647.0,242.4351,242.6995,242.3974,242.4729,8647.0
2023-06-13 13:30:00,256.82,256.89,256.25,256.4,8230.0,242.454,242.5201,241.9159,242.0575,8230.0
2023-06-13 13:40:00,256.32,256.5,256.09,256.47,8076.0,241.982,242.1519,241.7648,242.1236,8076.0
2023-06-13 13:50:00,256.49,256.49,256.03,256.45,20468.0,242.1425,242.1425,241.7082,242.1047,20468.0
2023-06-13 14:00:00,256.54,256.71,256.53,256.63,9406.0,242.1897,242.3502,242.1802,242.2746,9406.0
2023-06-13 14:10:00,256.68,256.8,256.59,256.79,7918.0,242.3218,242.4351,242.2369,242.4257,7918.0
2023-06-13 14:20:00,256.8,257.03,256.62,257.01,18518.0,242.4351,242.6523,242.2652,242.6334,18518.0
2023-06-13 14:30:00,257.03,257.03,256.6,256.8,7057.0,242.6523,242.6523,242.2463,242.4351,7057.0
2023-06-13 14:40:00,256.77,257.1,256.72,257.09,8449.0,242.4068,242.7183,242.3596,242.7089,8449.0
2023-06-13 14:50:00,257.02,257.16,256.92,257.06,10373.0,242.6428,242.775,242.5484,242.6806,10373.0
2023-06-13 15:00:00,257.1,257.46,257.09,257.4,12311.0,242.7183,243.0582,242.7089,243.0016,12311.0
2023-06-13 15:10:00,257.44,257.5,257.27,257.37,11599.0,243.0393,243.096,242.8788,242.9732,11599.0
2023-06-13 15:20:00,257.51,257.63,257.43,257.57,11837.0,243.1054,243.2187,243.0299,243.162,11837.0
2023-06-13 15:30:00,257.62,257.72,257.45,257.55,18092.0,243.2092,243.3037,243.0488,243.1432,18092.0
2023-06-13 15:40:00,257.52,257.83,257.45,257.63,36860.0,243.1148,243.4075,243.0488,243.2187,36860.0
2023-06-13 15:50:00,257.68,257.8,257.56,257.78,80081.0,243.2659,243.3792,243.1526,243.3603,80081.0
2023-06-14 09:30:00,257.7,257.86,256.42,257.86,19464.0,243.2848,243.4358,242.0764,243.4358,19464.0
2023-06-14 09:40:00,257.7,259.23,257.69,259.03,11187.0,243.2848,244.7292,243.2753,244.5404,11187.0
2023-06-14 09:50:00,259.2,260.04,259.2,259.67,9783.0,244.7009,245.4939,244.7009,245.1446,9783.0
2023-06-14 10:00:00,259.71,260.2,259.31,259.58,12768.0,245.1823,245.6449,244.8047,245.0596,12768.0
2023-06-14 10:10:00,259.6,259.79,259.35,259.36,7447.0,245.0785,245.2579,244.8425,244.8519,7447.0
2023-06-14 10:20:00,259.36,259.99,259.36,259.9,7403.0,244.8519,245.4467,244.8519,245.3617,7403.0
2023-06-14 10:30:00,260.0,260.08,259.71,259.82,6487.0,245.4561,245.5316,245.1823,245.2862,6487.0
2023-06-14 10:40:00,259.85,259.97,259.56,259.57,4504.0,245.3145,245.4278,245.0407,245.0502,4504.0
2023-06-14 10:50:00,259.58,259.58,259.35,259.54,4656.0,245.0596,245.0596,244.8425,245.0218,4656.0
2023-06-14 11:00:00,259.55,259.72,259.4,259.54,5178.0,245.0313,245.1918,244.8897,245.0218,5178.0
2023-06-14 11:10:00,259.68,260.39,259.67,260.36,7356.0,245.154,245.8243,245.1446,245.796,7356.0
2023-06-14 11:20:00,260.35,260.57,260.26,260.38,7070.0,245.7865,245.9942,245.7016,245.8149,7070.0
2023-06-14 11:30:00,260.32,260.47,260.02,260.15,7478.0,245.7582,245.8998,245.475,245.5977,7478.0
2023-06-14 11:40:00,260.1,260.2,259.97,260.2,8907.0,245.5505,245.6449,245.4278,245.6449,8907.0
2023-06-14 11:50:00,260.2,260.4,260.2,260.32,5453.0,245.6449,245.8337,245.6449,245.7582,5453.0
2023-06-14 12:00:00,260.32,260.45,260.27,260.33,3796.0,245.7582,245.8809,245.711,245.7677,3796.0
2023-06-14 12:10:00,260.39,260.39,260.02,260.12,5794.0,245.8243,245.8243,245.475,245.5694,5794.0
2023-06-14 12:20:00,260.14,260.23,259.86,260.15,8716.0,245.5883,245.6733,245.3239,245.5977,8716.0
2023-06-14 12:30:00,260.09,260.26,259.63,259.64,3768.0,245.5411,245.7016,245.1068,245.1163,3768.0
2023-06-14 12:40:00,259.79,259.85,259.63,259.63,3689.0,245.2579,245.3145,245.1068,245.1068,3689.0
2023-06-14 12:50:00,259.64,259.8,259.64,259.66,5790.0,245.1163,245.2673,245.1163,245.1351,5790.0
2023-06-14 13:00:00,259.59,259.63,259.49,259.55,3928.0,245.0691,245.1068,244.9746,245.0313,3928.0
2023-06-14 13:10:00,259.53,259.72,259.53,259.6,4375.0,245.0124,245.1918,245.0124,245.0785,4375.0
2023-06-14 13:20:00,259.7,260.24,259.7,260.14,8767.0,245.1729,245.6827,245.1729,245.5883,8767.0
2023-06-14 13:30:00,260.14,260.14,259.99,260.07,4220.0,245.5883,245.5883,245.4467,245.5222,4220.0
2023-06-14 13:40:00,260.01,260.12,259.99,259.99,1542.0,245.4656,245.5694,245.4467,245.4467,1542.0
2023-06-14 13:50:00,260.01,260.27,260.0,260.25,5382.0,245.4656,245.711,245.4561,245.6921,5382.0
2023-06-14 14:00:00,260.18,260.18,259.71,259.91,12700.0,245.626,245.626,245.1823,245.3712,12700.0
2023-06-14 14:10:00,259.9,259.96,259.43,259.78,10110.0,245.3617,245.4184,244.918,245.2484,10110.0
2023-06-14 14:20:00,259.79,260.49,259.75,260.49,6225.0,245.2579,245.9187,245.2201,245.9187,6225.0
2023-06-14 14:30:00,260.38,260.65,260.3,260.62,13199.0,245.8149,246.0698,245.7393,246.0414,13199.0
2023-06-14 14:40:00,260.71,260.88,260.55,260.68,12019.0,246.1264,246.2869,245.9754,246.0981,12019.0
2023-06-14 14:50:00,260.65,261.01,260.59,260.91,10021.0,246.0698,246.4096,246.0131,246.3152,10021.0
2023-06-14 15:00:00,260.86,261.24,260.86,261.14,9936.0,246.268,246.6268,246.268,246.5323,9936.0
2023-06-14 15:10:00,261.17,261.19,260.62,260.67,11454.0,246.5607,246.5796,246.0414,246.0886,11454.0
2023-06-14 15:20:00,260.61,260.87,260.43,260.43,14765.0,246.032,246.2775,245.8621,245.8621,14765.0
2023-06-14 15:30:00,260.46,260.69,260.35,260.53,17313.0,245.8904,246.1075,245.7865,245.9565,17313.0
2023-06-14 15:40:00,260.47,260.52,259.96,260.11,20172.0,245.8998,245.947,245.4184,245.56,20172.0
2023-06-14 15:50:00,260.11,260.63,259.94,260.63,70242.0,245.56,246.0509,245.3995,246.0509,70242.0
2023-06-15 09:30:00,261.24,261.24,260.07,260.79,20095.0,246.6268,246.6268,245.5222,246.2019,20095.0
2023-06-15 09:40:00,260.49,261.77,260.49,261.31,13315.0,245.9187,247.1271,245.9187,246.6928,13315.0
2023-06-15 09:50:00,260.89,261.68,260.64,261.52,5815.0,246.2963,247.0421,246.0603,246.8911,5815.0
2023-06-15 10:00:00,261.35,261.47,260.72,260.89,9073.0,246.7306,246.8439,246.1358,246.2963,9073.0
2023-06-15 10:10:00,260.75,260.82,260.42,260.62,9560.0,246.1642,246.2302,245.8526,246.0414,9560.0
2023-06-15 10:20:00,260.6,260.68,260.12,260.28,4018.0,246.0226,246.0981,245.5694,245.7205,4018.0
2023-06-15 10:30:00,260.37,260.4,260.11,260.12,1100.0,245.8054,245.8337,245.56,245.5694,1100.0
2023-06-15 10:40:00,260.05,260.26,260.0,260.0,3278.0,245.5033,245.7016,245.4561,245.4561,3278.0
2023-06-15 10:50:00,259.97,260.74,259.91,260.63,5191.0,245.4278,246.1547,245.3712,246.0509,5191.0
2023-06-15 11:00:00,260.7,260.78,260.15,260.35,9321.0,246.117,246.1925,245.5977,245.7865,9321.0
2023-06-15 11:10:00,260.39,260.4,259.89,259.98,8457.0,245.8243,245.8337,245.3523,245.4372,8457.0
2023-06-15 11:20:00,259.89,260.08,259.79,260.03,4005.0,245.3523,245.5316,245.2579,245.4844,4005.0
2023-06-15 11:30:00,259.93,260.04,259.76,259.98,5561.0,245.39,245.4939,245.2295,245.4372,5561.0
2023-06-15 11:40:00,259.99,260.18,259.7,259.72,5550.0,245.4467,245.626,245.1729,245.1918,5550.0
2023-06-15 11:50:00,259.8,259.99,259.76,259.81,2800.0,245.2673,245.4467,245.2295,245.2767,2800.0
2023-06-15 12:00:00,259.91,259.91,259.65,259.84,3411.0,245.3712,245.3712,245.1257,245.3051,3411.0
2023-06-15 12:10:00,259.85,260.22,259.83,260.1,6185.0,245.3145,245.6638,245.2956,245.5505,6185.0
2023-06-15 12:20:00,260.16,260.16,259.82,259.99,17498.0,245.6072,245.6072,245.2862,245.4467,17498.0
2023-06-15 12:30:00,260.04,260.11,259.72,259.75,6625.0,245.4939,245.56,245.1918,245.2201,6625.0
2023-06-15 12:40:00,259.86,260.1,259.85,260.1,3159.0,245.3239,245.5505,245.3145,245.5505,3159.0
2023-06-15 12:50:00,260.18,260.19,259.86,259.95,4341.0,245.626,245.6355,245.3239,245.4089,4341.0
2023-06-15 13:00:00,260.0,260.0,259.68,259.75,6051.0,245.4561,245.4561,245.154,245.2201,6051.0
2023-06-15 13:10:00,259.9,260.0,259.87,259.99,3394.0,245.3617,245.4561,245.3334,245.4467,3394.0
2023-06-15 13:20:00,260.0,260.03,259.81,259.86,2410.0,245.4561,245.4844,245.2767,245.3239,2410.0
2023-06-15 13:30:00,259.93,259.93,259.71,259.79,4440.0,245.39,245.39,245.1823,245.2579,4440.0
2023-06-15 13:40:00,259.85,259.85,259.59,259.61,5883.0,245.3145,245.3145,245.0691,245.0879,5883.0
2023-06-15 13:50:00,259.77,259.86,259.65,259.8,11888.0,245.239,245.3239,245.1257,245.2673,11888.0
2023-06-15 14:00:00,259.81,259.83,259.49,259.64,10569.0,245.2767,245.2956,244.9746,245.1163,10569.0
2023-06-15 14:10:00,259.69,260.14,259.69,260.05,11955.0,245.1635,245.5883,245.1635,245.5033,11955.0
2023-06-15 14:20:00,259.97,260.14,259.94,260.1,15359.0,245.4278,245.5883,245.3995,245.5505,15359.0
2023-06-15 14:30:00,260.1,260.23,260.02,260.21,10783.0,245.5505,245.6733,245.475,245.6544,10783.0
2023-06-15 14:40:00,260.24,260.62,260.22,260.58,6242.0,245.6827,246.0414,245.6638,246.0037,6242.0
2023-06-15 14:50:00,260.6,260.89,260.59,260.85,8835.0,246.0226,246.2963,246.0131,246.2586,8835.0
2023-06-15 15:00:00,260.89,260.92,260.62,260.79,15658.0,246.2963,246.3247,246.0414,246.2019,15658.0
2023-06-15 15:10:00,260.78,260.96,260.75,260.91,18071.0,246.1925,246.3624,246.1642,246.3152,18071.0
2023-06-15 15:20:00,260.75,260.83,260.7,260.82,10057.0,246.1642,246.2397,246.117,246.2302,10057.0
2023-06-15 15:30:00,260.74,260.86,260.42,260.54,25483.0,246.1547,246.268,245.8526,245.9659,25483.0
2023-06-15 15:40:00,260.53,260.74,260.5,260.6,31883.0,245.9565,246.1547,245.9281,246.0226,31883.0
2023-06-15 15:50:00,260.62,260.89,260.38,260.88,114210.0,246.0414,246.2963,245.8149,246.2869,114210.0
2023-06-16 09:30:00,262.0,262.56,261.25,261.88,170118.0,247.3442,247.8729,246.6362,247.231,170118.0
2023-06-16 09:40:00,261.86,263.29,261.43,262.37,20017.0,247.2121,248.5621,246.8061,247.6935,20017.0
2023-06-16 09:50:00,262.34,262.98,262.05,262.4,7376.0,247.6652,248.2694,247.3914,247.7219,7376.0
2023-06-16 10:00:00,262.59,262.86,262.19,262.75,9729.0,247.9012,248.1561,247.5236,248.0523,9729.0
2023-06-16 10:10:00,262.7,262.95,262.47,262.75,12316.0,248.0051,248.2411,247.7879,248.0523,12316.0
2023-06-16 10:20:00,263.04,263.04,262.56,262.7,4101.0,248.3261,248.3261,247.8729,248.0051,4101.0
2023-06-16 10:30:00,262.77,262.96,262.14,262.27,5249.0,248.0712,248.2505,247.4764,247.5991,5249.0
2023-06-16 10:40:00,262.32,262.76,262.28,262.37,7162.0,247.6463,248.0617,247.6086,247.6935,7162.0
2023-06-16 10:50:00,262.27,262.79,262.27,262.56,6162.0,247.5991,248.09,247.5991,247.8729,6162.0
2023-06-16 11:00:00,262.61,262.61,262.19,262.42,3534.0,247.9201,247.9201,247.5236,247.7407,3534.0
2023-06-16 11:10:00,262.44,262.79,262.44,262.68,5980.0,247.7596,248.09,247.7596,247.9862,5980.0
2023-06-16 11:20:00,262.61,262.71,262.11,262.24,6313.0,247.9201,248.0145,247.4481,247.5708,6313.0
2023-06-16 11:30:00,262.22,262.23,261.76,261.94,3795.0,247.5519,247.5614,247.1177,247.2876,3795.0
2023-06-16 11:40:00,261.94,261.98,261.62,261.86,8503.0,247.2876,247.3254,246.9855,247.2121,8503.0
2023-06-16 11:50:00,261.92,262.21,261.91,262.11,6038.0,247.2687,247.5425,247.2593,247.4481,6038.0
2023-06-16 12:00:00,262.17,262.44,262.07,262.44,9209.0,247.5047,247.7596,247.4103,247.7596,9209.0
2023-06-16 12:10:00,262.43,262.51,262.29,262.34,15188.0,247.7502,247.8257,247.618,247.6652,15188.0
2023-06-16 12:20:00,262.4,262.66,262.16,262.66,7897.0,247.7219,247.9673,247.4953,247.9673,7897.0
2023-06-16 12:30:00,262.7,262.82,262.49,262.56,12077.0,248.0051,248.1184,247.8068,247.8729,12077.0
2023-06-16 12:40:00,262.55,262.64,262.36,262.4,10099.0,247.8635,247.9484,247.6841,247.7219,10099.0
2023-06-16 12:50:00,262.35,262.39,262.1,262.19,6076.0,247.6747,247.7124,247.4386,247.5236,6076.0
2023-06-16 13:00:00,262.12,262.2,261.76,261.76,5524.0,247.4575,247.5331,247.1177,247.1177,5524.0
2023-06-16 13:10:00,261.68,262.18,261.64,262.17,8462.0,247.0421,247.5142,247.0044,247.5047,8462.0
2023-06-16 13:20:00,262.2,262.42,262.1,262.36,9319.0,247.5331,247.7407,247.4386,247.6841,9319.0
2023-06-16 13:30:00,262.36,262.36,261.87,262.04,9148.0,247.6841,247.6841,247.2215,247.382,9148.0
2023-06-16 13:40:00,262.06,262.07,261.78,261.91,5530.0,247.4009,247.4103,247.1365,247.2593,5530.0
2023-06-16 13:50:00,261.95,262.03,261.72,261.72,6703.0,247.297,247.3726,247.0799,247.0799,6703.0
2023-06-16 14:00:00,261.73,261.75,261.6,261.74,10425.0,247.0893,247.1082,246.9666,247.0988,10425.0
2023-06-16 14:10:00,261.72,261.76,261.55,261.7,6546.0,247.0799,247.1177,246.9194,247.061,6546.0
2023-06-16 14:20:00,261.74,261.83,261.65,261.67,17123.0,247.0988,247.1838,247.0138,247.0327,17123.0
2023-06-16 14:30:00,261.69,261.8,261.46,261.55,7095.0,247.0516,247.1554,246.8344,246.9194,7095.0
2023-06-16 14:40:00,261.58,261.58,261.17,261.22,9614.0,246.9477,246.9477,246.5607,246.6079,9614.0
2023-06-16 14:50:00,261.21,261.27,261.05,261.13,8828.0,246.5984,246.6551,246.4474,246.5229,8828.0
2023-06-16 15:00:00,261.12,261.2,260.95,261.1,6548.0,246.5135,246.589,246.353,246.4946,6548.0
2023-06-16 15:10:00,261.09,261.1,260.6,260.69,9975.0,246.4851,246.4946,246.0226,246.1075,9975.0
2023-06-16 15:20:00,260.71,260.83,260.61,260.63,11604.0,246.1264,246.2397,246.032,246.0509,11604.0
2023-06-16 15:30:00,260.6,261.13,260.6,261.06,17455.0,246.0226,246.5229,246.0226,246.4568,17455.0
2023-06-16 15:40:00,261.07,261.13,260.75,260.85,24573.0,246.4663,246.5229,246.1642,246.2586,24573.0
2023-06-16 15:50:00,260.87,261.0,260.27,260.76,92563.0,246.2775,246.4002,245.711,246.1736,92563.0
2023-06-20 09:30:00,261.36,262.3,261.01,261.18,23998.0,246.74,247.6275,246.4096,246.5701,23998.0
2023-06-20 09:40:00,260.8,261.69,260.52,261.61,8723.0,246.2114,247.0516,245.947,246.9761,8723.0
2023-06-20 09:50:00,261.65,261.65,260.09,260.14,10716.0,247.0138,247.0138,245.5411,245.5883,10716.0
2023-06-20 10:00:00,260.05,260.41,259.81,260.1,9584.0,245.5033,245.8432,245.2767,245.5505,9584.0
2023-06-20 10:10:00,260.01,260.49,259.84,260.49,4369.0,245.4656,245.9187,245.3051,245.9187,4369.0
2023-06-20 10:20:00,260.49,261.13,260.32,261.13,5439.0,245.9187,246.5229,245.7582,246.5229,5439.0
2023-06-20 10:30:00,261.08,261.23,260.41,260.56,3873.0,246.4757,246.6173,245.8432,245.9848,3873.0
2023-06-20 10:40:00,260.38,260.42,260.13,260.24,4624.0,245.8149,245.8526,245.5788,245.6827,4624.0
2023-06-20 10:50:00,260.25,260.25,259.88,260.01,7320.0,245.6921,245.6921,245.3428,245.4656,7320.0
2023-06-20 11:00:00,259.97,260.23,259.61,259.61,6992.0,245.4278,245.6733,245.0879,245.0879,6992.0
2023-06-20 11:10:00,259.74,259.74,259.46,259.58,4098.0,245.2107,245.2107,244.9463,245.0596,4098.0
2023-06-20 11:20:00,259.58,259.73,259.41,259.42,2144.0,245.0596,245.2012,244.8991,244.9086,2144.0
2023-06-20 11:30:00,259.48,259.57,259.23,259.32,4400.0,244.9652,245.0502,244.7292,244.8142,4400.0
2023-06-20 11:40:00,259.2,259.77,259.18,259.77,4709.0,244.7009,245.239,244.682,245.239,4709.0
2023-06-20 11:50:00,259.81,260.09,259.79,260.05,2589.0,245.2767,245.5411,245.2579,245.5033,2589.0
2023-06-20 12:00:00,260.08,260.32,260.05,260.11,3421.0,245.5316,245.7582,245.5033,245.56,3421.0
2023-06-20 12:10:00,260.06,260.14,259.79,259.8,2795.0,245.5128,245.5883,245.2579,245.2673,2795.0
2023-06-20 12:20:00,259.88,260.16,259.88,259.9,5054.0,245.3428,245.6072,245.3428,245.3617,5054.0
2023-06-20 12:30:00,260.03,260.17,259.91,260.1,4308.0,245.4844,245.6166,245.3712,245.5505,4308.0
2023-06-20 12:40:00,260.15,260.43,260.04,260.4,5425.0,245.5977,245.8621,245.4939,245.8337,5425.0
2023-06-20 12:50:00,260.39,260.51,260.1,260.11,2308.0,245.8243,245.9376,245.5505,245.56,2308.0
2023-06-20 13:00:00,260.07,260.07,259.61,259.64,2105.0,245.5222,245.5222,245.0879,245.1163,2105.0
2023-06-20 13:10:00,259.68,259.76,259.61,259.61,3091.0,245.154,245.2295,245.0879,245.0879,3091.0
2023-06-20 13:20:00,259.62,259.77,259.6,259.62,4214.0,245.0974,245.239,245.0785,245.0974,4214.0
2023-06-20 13:30:00,259.58,259.6,259.2,259.23,2934.0,245.0596,245.0785,244.7009,244.7292,2934.0
2023-06-20 13:40:00,259.25,259.44,259.24,259.4,5543.0,244.7481,244.9274,244.7386,244.8897,5543.0
2023-06-20 13:50:00,259.47,259.48,259.08,259.13,5814.0,244.9558,244.9652,244.5876,244.6348,5814.0
2023-06-20 14:00:00,259.2,259.49,259.12,259.48,6592.0,244.7009,244.9746,244.6253,244.9652,6592.0
2023-06-20 14:10:00,259.48,259.67,259.48,259.58,2924.0,244.9652,245.1446,244.9652,245.0596,2924.0
2023-06-20 14:20:00,259.63,259.79,259.61,259.63,3404.0,245.1068,245.2579,245.0879,245.1068,3404.0
2023-06-20 14:30:00,259.81,259.93,259.62,259.62,3860.0,245.2767,245.39,245.0974,245.0974,3860.0
2023-06-20 14:40:00,259.59,259.73,259.42,259.48,4293.0,245.0691,245.2012,244.9086,244.9652,4293.0
2023-06-20 14:50:00,259.56,259.64,259.42,259.42,2719.0,245.0407,245.1163,244.9086,244.9086,2719.0
2023-06-20 15:00:00,259.47,259.56,259.31,259.33,5500.0,244.9558,245.0407,244.8047,244.8236,5500.0
2023-06-20 15:10:00,259.31,259.36,259.14,259.15,5264.0,244.8047,244.8519,244.6442,244.6537,5264.0
2023-06-20 15:20:00,259.13,259.2,258.84,258.87,4868.0,244.6348,244.7009,244.361,244.3893,4868.0
2023-06-20 15:30:00,258.86,258.93,258.31,258.37,9506.0,244.3799,244.446,243.8607,243.9173,9506.0
2023-06-20 15:40:00,258.37,258.46,258.18,258.18,12112.0,243.9173,244.0023,243.7379,243.7379,12112.0
2023-06-20 15:50:00,258.42,258.52,258.05,258.47,41723.0,243.9645,244.0589,243.6152,244.0117,41723.0
2023-06-21 09:30:00,258.78,258.78,256.86,256.86,16763.0,244.3044,244.3044,242.4918,242.4918,16763.0
2023-06-21 09:40:00,256.72,257.86,256.71,257.18,12149.0,242.3596,243.4358,242.3502,242.7939,12149.0
2023-06-21 09:50:00,257.16,258.49,256.9,258.49,8531.0,242.775,244.0306,242.5295,244.0306,8531.0
2023-06-21 10:00:00,258.49,258.55,257.91,258.14,7041.0,244.0306,244.0872,243.483,243.7002,7041.0
2023-06-21 10:10:00,258.24,258.76,258.17,258.59,6376.0,243.7946,244.2855,243.7285,244.125,6376.0
2023-06-21 10:20:00,258.56,258.88,258.56,258.72,5944.0,244.0967,244.3988,244.0967,244.2477,5944.0
2023-06-21 10:30:00,258.8,259.04,258.68,258.81,4104.0,244.3232,244.5498,244.21,244.3327,4104.0
2023-06-21 10:40:00,258.78,258.95,258.7,258.87,3001.0,244.3044,244.4649,244.2288,244.3893,3001.0
2023-06-21 10:50:00,258.94,259.07,258.81,259.05,3303.0,244.4554,244.5781,244.3327,244.5593,3303.0
2023-06-21 11:00:00,259.0,259.46,258.88,259.33,2988.0,244.5121,244.9463,244.3988,244.8236,2988.0
2023-06-21 11:10:00,259.43,259.93,259.43,259.87,5745.0,244.918,245.39,244.918,245.3334,5745.0
2023-06-21 11:20:00,259.91,259.91,258.99,258.99,3110.0,245.3712,245.3712,244.5026,244.5026,3110.0
2023-06-21 11:30:00,258.9,259.17,258.82,258.89,3354.0,244.4176,244.6725,244.3421,244.4082,3354.0
2023-06-21 11:40:00,258.83,259.32,258.81,259.32,3204.0,244.3516,244.8142,244.3327,244.8142,3204.0
2023-06-21 11:50:00,259.17,259.17,259.02,259.12,1633.0,244.6725,244.6725,244.5309,244.6253,1633.0
2023-06-21 12:00:00,259.16,259.2,258.96,259.01,1899.0,244.6631,244.7009,244.4743,244.5215,1899.0
2023-06-21 12:10:00,259.11,259.31,259.07,259.31,2430.0,244.6159,244.8047,244.5781,244.8047,2430.0
2023-06-21 12:20:00,259.34,259.43,259.13,259.23,1840.0,244.833,244.918,244.6348,244.7292,1840.0
2023-06-21 12:30:00,259.3,259.32,259.0,259.16,1874.0,244.7953,244.8142,244.5121,244.6631,1874.0
2023-06-21 12:40:00,259.2,259.25,259.02,259.12,5764.0,244.7009,244.7481,244.5309,244.6253,5764.0
2023-06-21 12:50:00,259.18,259.2,259.04,259.1,2815.0,244.682,244.7009,244.5498,244.6065,2815.0
2023-06-21 13:00:00,259.03,259.23,258.88,259.08,6150.0,244.5404,244.7292,244.3988,244.5876,6150.0
2023-06-21 13:10:00,259.1,259.18,258.98,259.07,2221.0,244.6065,244.682,244.4932,244.5781,2221.0
2023-06-21 13:20:00,259.05,259.2,258.81,258.85,3621.0,244.5593,244.7009,244.3327,244.3704,3621.0
2023-06-21 13:30:00,258.83,258.83,258.53,258.53,5961.0,244.3516,244.3516,244.0683,244.0683,5961.0
2023-06-21 13:40:00,258.58,258.61,258.42,258.43,13073.0,244.1155,244.1439,243.9645,243.9739,13073.0
2023-06-21 13:50:00,258.46,258.69,258.44,258.55,4185.0,244.0023,244.2194,243.9834,244.0872,4185.0
2023-06-21 14:00:00,258.56,258.76,258.48,258.76,1209.0,244.0967,244.2855,244.0211,244.2855,1209.0
2023-06-21 14:10:00,258.66,258.73,258.59,258.69,2345.0,244.1911,244.2572,244.125,244.2194,2345.0
2023-06-21 14:20:00,258.73,258.74,258.54,258.56,1351.0,244.2572,244.2666,244.0778,244.0967,1351.0
2023-06-21 14:30:00,258.5,258.74,258.5,258.51,4146.0,244.04,244.2666,244.04,244.0495,4146.0
2023-06-21 14:40:00,258.47,258.56,258.36,258.36,3848.0,244.0117,244.0967,243.9079,243.9079,3848.0
2023-06-21 14:50:00,258.34,258.5,258.3,258.5,1743.0,243.889,244.04,243.8512,244.04,1743.0
2023-06-21 15:00:00,258.49,258.49,258.07,258.08,4342.0,244.0306,244.0306,243.6341,243.6435,4342.0
2023-06-21 15:10:00,258.12,258.14,257.93,257.98,4623.0,243.6813,243.7002,243.5019,243.5491,4623.0
2023-06-21 15:20:00,257.95,258.42,257.89,258.32,9700.0,243.5208,243.9645,243.4641,243.8701,9700.0
2023-06-21 15:30:00,258.38,258.67,258.31,258.5,14361.0,243.9267,244.2005,243.8607,244.04,14361.0
2023-06-21 15:40:00,258.47,258.6,258.38,258.44,14236.0,244.0117,244.1344,243.9267,243.9834,14236.0
2023-06-21 15:50:00,258.49,259.0,258.46,258.84,96046.0,244.0306,244.5121,244.0023,244.361,96046.0
2023-06-22 09:30:00,260.52,261.01,259.14,259.98,16299.0,245.947,246.4096,244.6442,245.4372,16299.0
2023-06-22 09:40:00,259.55,259.95,258.83,259.49,8713.0,245.0313,245.4089,244.3516,244.9746,8713.0
2023-06-22 09:50:00,259.55,259.64,259.21,259.27,6765.0,245.0313,245.1163,244.7103,244.767,6765.0
2023-06-22 10:00:00,259.15,260.24,259.09,259.82,6640.0,244.6537,245.6827,244.597,245.2862,6640.0
2023-06-22 10:10:00,259.89,259.89,259.14,259.31,4684.0,245.3523,245.3523,244.6442,244.8047,4684.0
2023-06-22 10:20:00,259.22,259.68,259.06,259.59,4917.0,244.7197,245.154,244.5687,245.0691,4917.0
2023-06-22 10:30:00,259.62,259.88,259.61,259.74,3006.0,245.0974,245.3428,245.0879,245.2107,3006.0
2023-06-22 10:40:00,259.65,259.85,259.45,259.69,3052.0,245.1257,245.3145,244.9369,245.1635,3052.0
2023-06-22 10:50:00,259.84,259.92,259.54,259.57,5693.0,245.3051,245.3806,245.0218,245.0502,5693.0
2023-06-22 11:00:00,259.69,259.78,259.32,259.47,4048.0,245.1635,245.2484,244.8142,244.9558,4048.0
2023-06-22 11:10:00,259.47,259.76,259.47,259.6,6014.0,244.9558,245.2295,244.9558,245.0785,6014.0
2023-06-22 11:20:00,259.59,259.74,259.45,259.48,5571.0,245.0691,245.2107,244.9369,244.9652,5571.0
2023-06-22 11:30:00,259.39,259.48,259.05,259.14,6530.0,244.8802,244.9652,244.5593,244.6442,6530.0
2023-06-22 11:40:00,259.16,259.44,259.13,259.16,5208.0,244.6631,244.9274,244.6348,244.6631,5208.0
2023-06-22 11:50:00,259.06,259.33,258.99,259.14,4259.0,244.5687,244.8236,244.5026,244.6442,4259.0
2023-06-22 12:00:00,259.16,259.16,258.77,258.84,3216.0,244.6631,244.6631,244.2949,244.361,3216.0
2023-06-22 12:10:00,258.89,259.26,258.89,259.26,6450.0,244.4082,244.7575,244.4082,244.7575,6450.0
2023-06-22 12:20:00,259.23,259.58,259.23,259.46,3901.0,244.7292,245.0596,244.7292,244.9463,3901.0
2023-06-22 12:30:00,259.41,259.54,259.3,259.39,3999.0,244.8991,245.0218,244.7953,244.8802,3999.0
2023-06-22 12:40:00,259.46,259.67,259.42,259.67,3279.0,244.9463,245.1446,244.9086,245.1446,3279.0
2023-06-22 12:50:00,259.63,259.71,259.57,259.64,3740.0,245.1068,245.1823,245.0502,245.1163,3740.0
2023-06-22 13:00:00,259.69,259.69,259.33,259.33,3045.0,245.1635,245.1635,244.8236,244.8236,3045.0
2023-06-22 13:10:00,259.32,259.45,259.23,259.45,3870.0,244.8142,244.9369,244.7292,244.9369,3870.0
2023-06-22 13:20:00,259.45,259.54,259.28,259.49,3642.0,244.9369,245.0218,244.7764,244.9746,3642.0
2023-06-22 13:30:00,259.46,259.72,259.4,259.72,3662.0,244.9463,245.1918,244.8897,245.1918,3662.0
2023-06-22 13:40:00,259.8,259.82,259.68,259.8,3439.0,245.2673,245.2862,245.154,245.2673,3439.0
2023-06-22 13:50:00,259.84,259.97,259.84,259.95,4199.0,245.3051,245.4278,245.3051,245.4089,4199.0
2023-06-22 14:00:00,259.94,260.07,259.89,260.03,5702.0,245.3995,245.5222,245.3523,245.4844,5702.0
2023-06-22 14:10:00,260.02,260.15,259.99,260.0,4477.0,245.475,245.5977,245.4467,245.4561,4477.0
2023-06-22 14:20:00,260.0,260.19,260.0,260.15,5102.0,245.4561,245.6355,245.4561,245.5977,5102.0
2023-06-22 14:30:00,260.24,260.35,260.15,260.32,5668.0,245.6827,245.7865,245.5977,245.7582,5668.0
2023-06-22 14:40:00,260.37,260.39,260.16,260.21,4987.0,245.8054,245.8243,245.6072,245.6544,4987.0
2023-06-22 14:50:00,260.19,260.25,260.07,260.12,5050.0,245.6355,245.6921,245.5222,245.5694,5050.0
2023-06-22 15:00:00,260.17,260.17,259.82,259.84,4044.0,245.6166,245.6166,245.2862,245.3051,4044.0
2023-06-22 15:10:00,259.86,260.15,259.78,260.13,5529.0,245.3239,245.5977,245.2484,245.5788,5529.0
2023-06-22 15:20:00,260.14,260.2,260.04,260.14,9814.0,245.5883,245.6449,245.4939,245.5883,9814.0
2023-06-22 15:30:00,260.12,260.13,259.52,259.8,11824.0,245.5694,245.5788,245.003,245.2673,11824.0
2023-06-22 15:40:00,259.8,259.99,259.6,259.98,16433.0,245.2673,245.4467,245.0785,245.4372,16433.0
2023-06-22 15:50:00,259.99,260.41,259.89,260.31,68645.0,245.4467,245.8432,245.3523,245.7488,68645.0
2023-06-23 09:30:00,261.3,261.3,258.78,258.96,33682.0,246.6834,246.6834,244.3044,244.4743,33682.0
2023-06-23 09:40:00,259.13,259.86,258.75,259.42,8820.0,244.6348,245.3239,244.276,244.9086,8820.0
2023-06-23 09:50:00,259.55,259.96,259.19,259.41,11092.0,245.0313,245.4184,244.6914,244.8991,11092.0
2023-06-23 10:00:00,259.41,260.09,259.3,259.71,11579.0,244.8991,245.5411,244.7953,245.1823,11579.0
2023-06-23 10:10:00,259.76,260.0,259.56,259.81,10131.0,245.2295,245.4561,245.0407,245.2767,10131.0
2023-06-23 10:20:00,259.71,260.81,259.71,260.4,15978.0,245.1823,246.2208,245.1823,245.8337,15978.0
2023-06-23 10:30:00,260.37,260.46,259.7,259.74,7133.0,245.8054,245.8904,245.1729,245.2107,7133.0
2023-06-23 10:40:00,259.73,260.07,259.73,259.95,7512.0,245.2012,245.5222,245.2012,245.4089,7512.0
2023-06-23 10:50:00,259.89,259.96,259.57,259.66,5619.0,245.3523,245.4184,245.0502,245.1351,5619.0
2023-06-23 11:00:00,259.53,259.78,259.34,259.44,6220.0,245.0124,245.2484,244.833,244.9274,6220.0
2023-06-23 11:10:00,259.38,259.53,259.17,259.17,7233.0,244.8708,245.0124,244.6725,244.6725,7233.0
2023-06-23 11:20:00,259.2,259.32,259.04,259.1,8744.0,244.7009,244.8142,244.5498,244.6065,8744.0
2023-06-23 11:30:00,259.14,259.21,259.0,259.09,5750.0,244.6442,244.7103,244.5121,244.597,5750.0
2023-06-23 11:40:00,259.1,259.43,259.09,259.43,4440.0,244.6065,244.918,244.597,244.918,4440.0
2023-06-23 11:50:00,259.33,259.69,259.1,259.69,6449.0,244.8236,245.1635,244.6065,245.1635,6449.0
2023-06-23 12:00:00,259.7,259.9,259.7,259.85,4312.0,245.1729,245.3617,245.1729,245.3145,4312.0
2023-06-23 12:10:00,259.84,259.89,259.54,259.6,4381.0,245.3051,245.3523,245.0218,245.0785,4381.0
2023-06-23 12:20:00,259.54,259.79,259.53,259.75,6892.0,245.0218,245.2579,245.0124,245.2201,6892.0
2023-06-23 12:30:00,259.81,259.84,259.57,259.58,4398.0,245.2767,245.3051,245.0502,245.0596,4398.0
2023-06-23 12:40:00,259.57,259.59,259.5,259.59,3811.0,245.0502,245.0691,244.9841,245.0691,3811.0
2023-06-23 12:50:00,259.59,259.67,259.5,259.58,5166.0,245.0691,245.1446,244.9841,245.0596,5166.0
2023-06-23 13:00:00,259.59,259.6,259.19,259.22,3204.0,245.0691,245.0785,244.6914,244.7197,3204.0
2023-06-23 13:10:00,259.18,259.33,259.1,259.16,4678.0,244.682,244.8236,244.6065,244.6631,4678.0
2023-06-23 13:20:00,259.16,259.22,258.96,259.02,4412.0,244.6631,244.7197,244.4743,244.5309,4412.0
2023-06-23 13:30:00,259.09,259.61,259.08,259.59,5197.0,244.597,245.0879,244.5876,245.0691,5197.0
2023-06-23 13:40:00,259.59,259.85,259.59,259.84,5253.0,245.0691,245.3145,245.0691,245.3051,5253.0
2023-06-23 13:50:00,259.86,259.93,259.8,259.8,3852.0,245.3239,245.39,245.2673,245.2673,3852.0
2023-06-23 14:00:00,259.77,259.77,259.21,259.22,6430.0,245.239,245.239,244.7103,244.7197,6430.0
2023-06-23 14:10:00,259.18,259.28,258.71,258.71,11487.0,244.682,244.7764,244.2383,244.2383,11487.0
2023-06-23 14:20:00,258.82,258.95,258.8,258.81,6753.0,244.3421,244.4649,244.3232,244.3327,6753.0
2023-06-23 14:30:00,258.8,259.02,258.46,258.48,9883.0,244.3232,244.5309,244.0023,244.0211,9883.0
2023-06-23 14:40:00,258.45,258.47,257.93,257.98,10610.0,243.9928,244.0117,243.5019,243.5491,10610.0
2023-06-23 14:50:00,257.95,258.03,257.83,257.97,7977.0,243.5208,243.5963,243.4075,243.5397,7977.0
2023-06-23 15:00:00,258.08,258.24,257.98,258.19,6499.0,243.6435,243.7946,243.5491,243.7474,6499.0
2023-06-23 15:10:00,258.18,258.46,258.16,258.2,15085.0,243.7379,244.0023,243.719,243.7568,15085.0
2023-06-23 15:20:00,258.2,258.31,258.09,258.31,13711.0,243.7568,243.8607,243.653,243.8607,13711.0
2023-06-23 15:30:00,258.32,258.86,258.07,258.84,16583.0,243.8701,244.3799,243.6341,244.361,16583.0
2023-06-23 15:40:00,258.86,259.15,258.81,259.11,37777.0,244.3799,244.6537,244.3327,244.6159,37777.0
2023-06-23 15:50:00,259.16,259.69,258.91,259.02,204571.0,244.6631,245.1635,244.4271,244.5309,204571.0
2023-06-26 09:30:00,259.08,259.38,257.37,257.38,25215.0,244.5876,244.8708,242.9732,242.9827,25215.0
2023-06-26 09:40:00,257.21,258.08,256.79,257.36,12863.0,242.8222,243.6435,242.4257,242.9638,12863.0
2023-06-26 09:50:00,257.42,257.42,256.19,256.37,10013.0,243.0204,243.0204,241.8592,242.0292,10013.0
2023-06-26 10:00:00,256.51,257.16,256.24,256.82,13416.0,242.1613,242.775,241.9064,242.454,13416.0
2023-06-26 10:10:00,256.82,257.55,256.7,257.29,7724.0,242.454,243.1432,242.3407,242.8977,7724.0
2023-06-26 10:20:00,257.43,257.58,257.3,257.49,7007.0,243.0299,243.1715,242.9071,243.0865,7007.0
2023-06-26 10:30:00,257.43,257.68,257.22,257.25,8400.0,243.0299,243.2659,242.8316,242.8599,8400.0
2023-06-26 10:40:00,257.11,257.34,257.01,257.09,8202.0,242.7278,242.9449,242.6334,242.7089,8202.0
2023-06-26 10:50:00,257.05,257.15,256.02,256.24,14226.0,242.6711,242.7655,241.6988,241.9064,14226.0
2023-06-26 11:00:00,256.25,256.87,256.15,256.87,10396.0,241.9159,242.5012,241.8215,242.5012,10396.0
2023-06-26 11:10:00,257.05,257.57,256.85,257.57,9890.0,242.6711,243.162,242.4823,243.162,9890.0
2023-06-26 11:20:00,257.7,258.07,257.54,257.8,13948.0,243.2848,243.6341,243.1337,243.3792,13948.0
2023-06-26 11:30:00,257.85,257.86,257.69,257.77,2202.0,243.4264,243.4358,243.2753,243.3509,2202.0
2023-06-26 11:40:00,257.83,257.86,257.51,257.84,4382.0,243.4075,243.4358,243.1054,243.4169,4382.0
2023-06-26 11:50:00,257.89,257.89,257.5,257.67,11649.0,243.4641,243.4641,243.096,243.2565,11649.0
2023-06-26 12:00:00,257.67,257.85,257.66,257.83,16579.0,243.2565,243.4264,243.247,243.4075,16579.0
2023-06-26 12:10:00,257.9,258.41,257.86,258.36,5755.0,243.4736,243.9551,243.4358,243.9079,5755.0
2023-06-26 12:20:00,258.31,258.85,258.31,258.69,2930.0,243.8607,244.3704,243.8607,244.2194,2930.0
2023-06-26 12:30:00,258.62,258.65,258.21,258.29,6451.0,244.1533,244.1816,243.7662,243.8418,6451.0
2023-06-26 12:40:00,258.34,258.64,258.08,258.3,9359.0,243.889,244.1722,243.6435,243.8512,9359.0
2023-06-26 12:50:00,258.37,258.37,258.21,258.31,3150.0,243.9173,243.9173,243.7662,243.8607,3150.0
2023-06-26 13:00:00,258.25,258.39,258.15,258.38,7227.0,243.804,243.9362,243.7096,243.9267,7227.0
2023-06-26 13:10:00,258.37,258.54,258.34,258.5,4585.0,243.9173,244.0778,243.889,244.04,4585.0
2023-06-26 13:20:00,258.54,258.79,258.52,258.79,2779.0,244.0778,244.3138,244.0589,244.3138,2779.0
2023-06-26 13:30:00,258.8,258.83,258.56,258.83,5143.0,244.3232,244.3516,244.0967,244.3516,5143.0
2023-06-26 13:40:00,258.8,258.8,258.17,258.17,16629.0,244.3232,244.3232,243.7285,243.7285,16629.0
2023-06-26 13:50:00,258.2,258.35,258.14,258.29,4132.0,243.7568,243.8984,243.7002,243.8418,4132.0
2023-06-26 14:00:00,258.35,258.58,258.33,258.46,2916.0,243.8984,244.1155,243.8795,244.0023,2916.0
2023-06-26 14:10:00,258.46,258.46,258.04,258.04,2576.0,244.0023,244.0023,243.6058,243.6058,2576.0
2023-06-26 14:20:00,258.03,258.34,257.94,258.26,4722.0,243.5963,243.889,243.5113,243.8134,4722.0
2023-06-26 14:30:00,258.45,258.67,258.38,258.67,5159.0,243.9928,244.2005,243.9267,244.2005,5159.0
2023-06-26 14:40:00,258.68,258.82,258.68,258.81,4623.0,244.21,244.3421,244.21,244.3327,4623.0
2023-06-26 14:50:00,258.83,258.85,258.66,258.71,5216.0,244.3516,244.3704,244.1911,244.2383,5216.0
2023-06-26 15:00:00,258.72,258.76,258.62,258.72,6592.0,244.2477,244.2855,244.1533,244.2477,6592.0
2023-06-26 15:10:00,258.7,258.77,258.58,258.77,5866.0,244.2288,244.2949,244.1155,244.2949,5866.0
2023-06-26 15:20:00,258.76,258.82,258.69,258.79,7800.0,244.2855,244.3421,244.2194,244.3138,7800.0
2023-06-26 15:30:00,258.83,259.02,258.82,258.94,9773.0,244.3516,244.5309,244.3421,244.4554,9773.0
2023-06-26 15:40:00,258.94,259.31,258.93,259.13,13252.0,244.4554,244.8047,244.446,244.6348,13252.0
2023-06-26 15:50:00,259.03,259.6,259.02,259.54,62379.0,244.5404,245.0785,244.5309,245.0218,62379.0
2023-06-27 09:30:00,260.46,261.58,259.85,261.07,17399.0,245.8904,246.9477,245.3145,246.4663,17399.0
2023-06-27 09:40:00,260.98,261.49,259.88,260.14,18074.0,246.3813,246.8628,245.3428,245.5883,18074.0
2023-06-27 09:50:00,260.14,260.29,259.9,260.0,4666.0,245.5883,245.7299,245.3617,245.4561,4666.0
2023-06-27 10:00:00,259.93,260.19,259.7,260.19,5318.0,245.39,245.6355,245.1729,245.6355,5318.0
2023-06-27 10:10:00,260.3,260.93,260.3,260.77,6351.0,245.7393,246.3341,245.7393,246.183,6351.0
2023-06-27 10:20:00,260.75,260.8,259.72,259.72,4790.0,246.1642,246.2114,245.1918,245.1918,4790.0
2023-06-27 10:30:00,259.74,260.0,259.6,259.77,6295.0,245.2107,245.4561,245.0785,245.239,6295.0
2023-06-27 10:40:00,259.86,259.88,259.39,259.55,8443.0,245.3239,245.3428,244.8802,245.0313,8443.0
2023-06-27 10:50:00,259.6,259.6,258.8,258.8,6641.0,245.0785,245.0785,244.3232,244.3232,6641.0
2023-06-27 11:00:00,258.92,258.96,258.5,258.55,3087.0,244.4365,244.4743,244.04,244.0872,3087.0
2023-06-27 11:10:00,258.5,258.95,258.42,258.74,4082.0,244.04,244.4649,243.9645,244.2666,4082.0
2023-06-27 11:20:00,258.71,258.78,258.52,258.66,2701.0,244.2383,244.3044,244.0589,244.1911,2701.0
2023-06-27 11:30:00,258.65,258.79,258.58,258.79,4013.0,244.1816,244.3138,244.1155,244.3138,4013.0
2023-06-27 11:40:00,258.76,258.82,258.51,258.51,3668.0,244.2855,244.3421,244.0495,244.0495,3668.0
2023-06-27 11:50:00,258.52,258.9,258.37,258.65,6252.0,244.0589,244.4176,243.9173,244.1816,6252.0
2023-06-27 12:00:00,258.74,258.83,258.63,258.63,1897.0,244.2666,244.3516,244.1628,244.1628,1897.0
2023-06-27 12:10:00,258.57,258.76,258.48,258.58,3793.0,244.1061,244.2855,244.0211,244.1155,3793.0
2023-06-27 12:20:00,258.6,258.72,258.36,258.54,3041.0,244.1344,244.2477,243.9079,244.0778,3041.0
2023-06-27 12:30:00,258.59,258.86,258.5,258.85,3608.0,244.125,244.3799,244.04,244.3704,3608.0
2023-06-27 12:40:00,258.87,258.94,258.7,258.85,7670.0,244.3893,244.4554,244.2288,244.3704,7670.0
2023-06-27 12:50:00,258.93,259.36,258.92,259.36,3023.0,244.446,244.8519,244.4365,244.8519,3023.0
2023-06-27 13:00:00,259.37,259.51,259.23,259.47,5384.0,244.8614,244.9935,244.7292,244.9558,5384.0
2023-06-27 13:10:00,259.61,259.61,259.3,259.39,2001.0,245.0879,245.0879,244.7953,244.8802,2001.0
2023-06-27 13:20:00,259.46,259.52,259.22,259.32,4593.0,244.9463,245.003,244.7197,244.8142,4593.0
2023-06-27 13:30:00,259.36,259.55,259.1,259.24,2279.0,244.8519,245.0313,244.6065,244.7386,2279.0
2023-06-27 13:40:00,259.25,259.27,259.09,259.24,2952.0,244.7481,244.767,244.597,244.7386,2952.0
2023-06-27 13:50:00,259.22,259.33,259.14,259.2,4159.0,244.7197,244.8236,244.6442,244.7009,4159.0
2023-06-27 14:00:00,259.26,259.35,259.18,259.19,4268.0,244.7575,244.8425,244.682,244.6914,4268.0
2023-06-27 14:10:00,259.19,259.4,259.12,259.26,5472.0,244.6914,244.8897,244.6253,244.7575,5472.0
2023-06-27 14:20:00,259.26,259.44,259.26,259.26,5926.0,244.7575,244.9274,244.7575,244.7575,5926.0
2023-06-27 14:30:00,259.27,259.37,259.08,259.12,5370.0,244.767,244.8614,244.5876,244.6253,5370.0
2023-06-27 14:40:00,259.19,259.35,259.1,259.28,2652.0,244.6914,244.8425,244.6065,244.7764,2652.0
2023-06-27 14:50:00,259.36,259.36,259.18,259.34,6807.0,244.8519,244.8519,244.682,244.833,6807.0
2023-06-27 15:00:00,259.26,259.35,259.18,259.19,7671.0,244.7575,244.8425,244.682,244.6914,7671.0
2023-06-27 15:10:00,259.2,259.2,258.91,259.08,7181.0,244.7009,244.7009,244.4271,244.5876,7181.0
2023-06-27 15:20:00,259.0,259.35,259.0,259.35,6761.0,244.5121,244.8425,244.5121,244.8425,6761.0
2023-06-27 15:30:00,259.33,259.47,259.3,259.43,6615.0,244.8236,244.9558,244.7953,244.918,6615.0
2023-06-27 15:40:00,259.41,259.82,259.4,259.77,10057.0,244.8991,245.2862,244.8897,245.239,10057.0
2023-06-27 15:50:00,259.74,260.03,259.67,259.97,65974.0,245.2107,245.4844,245.1446,245.4278,65974.0
2023-06-28 09:30:00,258.08,258.35,255.57,255.73,36547.0,243.6435,243.8984,241.2739,241.425,36547.0
2023-06-28 09:40:00,255.73,256.04,253.69,254.46,34799.0,241.425,241.7176,239.4991,240.226,34799.0
2023-06-28 09:50:00,254.58,254.61,252.58,253.76,22658.0,240.3393,240.3676,238.4512,239.5652,22658.0
2023-06-28 10:00:00,253.66,254.62,253.38,254.42,19463.0,239.4708,240.3771,239.2064,240.1883,19463.0
2023-06-28 10:10:00,254.45,254.45,253.36,253.62,11699.0,240.2166,240.2166,239.1875,239.433,11699.0
2023-06-28 10:20:00,253.56,253.63,252.11,252.57,15047.0,239.3764,239.4424,238.0075,238.4417,15047.0
2023-06-28 10:30:00,252.64,252.64,251.73,252.28,17835.0,238.5078,238.5078,237.6487,238.168,17835.0
2023-06-28 10:40:00,252.14,252.34,251.76,251.76,14900.0,238.0358,238.2246,237.677,237.677,14900.0
2023-06-28 10:50:00,251.92,252.29,251.66,252.27,25978.0,237.8281,238.1774,237.5826,238.1585,25978.0
2023-06-28 11:00:00,252.27,252.27,251.32,251.47,16178.0,238.1585,238.1585,237.2617,237.4033,16178.0
2023-06-28 11:10:00,251.4,252.48,251.4,251.87,16224.0,237.3372,238.3568,237.3372,237.7809,16224.0
2023-06-28 11:20:00,251.76,251.92,251.35,251.41,32724.0,237.677,237.8281,237.29,237.3466,32724.0
2023-06-28 11:30:00,251.44,251.45,250.79,250.79,14976.0,237.3749,237.3844,236.7613,236.7613,14976.0
2023-06-28 11:40:00,250.82,252.06,250.8,251.95,10158.0,236.7896,237.9603,236.7707,237.8564,10158.0
2023-06-28 11:50:00,251.96,252.16,251.8,251.94,10043.0,237.8659,238.0547,237.7148,237.847,10043.0
2023-06-28 12:00:00,251.94,252.21,251.91,252.06,5818.0,237.847,238.1019,237.8187,237.9603,5818.0
2023-06-28 12:10:00,252.1,252.18,251.77,251.86,10598.0,237.998,238.0736,237.6865,237.7715,10598.0
2023-06-28 12:20:00,251.9,252.21,251.88,252.18,13740.0,237.8092,238.1019,237.7903,238.0736,13740.0
2023-06-28 12:30:00,252.1,252.14,251.69,251.8,8228.0,237.998,238.0358,237.611,237.7148,8228.0
2023-06-28 12:40:00,251.73,251.79,251.4,251.52,7492.0,237.6487,237.7054,237.3372,237.4505,7492.0
2023-06-28 12:50:00,251.59,251.59,250.91,251.05,6468.0,237.5166,237.5166,236.8746,237.0068,6468.0
2023-06-28 13:00:00,251.07,251.25,251.04,251.13,10037.0,237.0256,237.1956,236.9973,237.0823,10037.0
2023-06-28 13:10:00,251.16,251.33,251.07,251.09,5414.0,237.1106,237.2711,237.0256,237.0445,5414.0
2023-06-28 13:20:00,251.04,251.21,250.91,251.21,12271.0,236.9973,237.1578,236.8746,237.1578,12271.0
2023-06-28 13:30:00,251.19,251.38,251.07,251.38,9641.0,237.1389,237.3183,237.0256,237.3183,9641.0
2023-06-28 13:40:00,251.37,251.51,250.64,250.67,16043.0,237.3089,237.441,236.6197,236.648,16043.0
2023-06-28 13:50:00,250.65,250.82,250.55,250.67,8449.0,236.6291,236.7896,236.5347,236.648,8449.0
2023-06-28 14:00:00,250.63,250.89,250.44,250.89,13400.0,236.6103,236.8557,236.4309,236.8557,13400.0
2023-06-28 14:10:00,250.93,251.19,250.55,250.6,15168.0,236.8935,237.1389,236.5347,236.5819,15168.0
2023-06-28 14:20:00,250.64,250.79,250.22,250.23,10310.0,236.6197,236.7613,236.2232,236.2326,10310.0
2023-06-28 14:30:00,250.23,250.4,250.06,250.2,15214.0,236.2326,236.3931,236.0721,236.2043,15214.0
2023-06-28 14:40:00,250.16,250.24,249.97,250.03,16205.0,236.1665,236.2421,235.9872,236.0438,16205.0
2023-06-28 14:50:00,250.03,250.22,249.76,249.83,9258.0,236.0438,236.2232,235.7889,235.855,9258.0
2023-06-28 15:00:00,249.9,250.23,249.8,249.82,17257.0,235.9211,236.2326,235.8267,235.8456,17257.0
2023-06-28 15:10:00,249.84,249.92,249.5,249.63,23022.0,235.8644,235.94,235.5435,235.6662,23022.0
2023-06-28 15:20:00,249.61,249.84,249.57,249.61,14802.0,235.6473,235.8644,235.6096,235.6473,14802.0
2023-06-28 15:30:00,249.61,249.92,249.57,249.77,47183.0,235.6473,235.94,235.6096,235.7984,47183.0
2023-06-28 15:40:00,249.77,249.98,249.43,249.43,56968.0,235.7984,235.9966,235.4774,235.4774,56968.0
2023-06-28 15:50:00,249.37,249.87,249.29,249.6,156836.0,235.4207,235.8928,235.3452,235.6379,156836.0
2023-06-29 09:30:00,248.26,249.69,246.67,248.21,37424.0,234.3728,235.7228,232.8718,234.3256,37424.0
2023-06-29 09:40:00,248.3,249.16,248.07,248.15,14183.0,234.4106,235.2225,234.1935,234.269,14183.0
2023-06-29 09:50:00,247.86,248.16,246.95,247.39,30943.0,233.9952,234.2784,233.1361,233.5515,30943.0
2023-06-29 10:00:00,247.35,247.8,246.95,247.54,17100.0,233.5137,233.9386,233.1361,233.6931,17100.0
2023-06-29 10:10:00,247.6,247.99,247.51,247.87,25469.0,233.7497,234.1179,233.6648,234.0046,25469.0
2023-06-29 10:20:00,247.9,248.47,247.76,247.89,22588.0,234.033,234.5711,233.9008,234.0235,22588.0
2023-06-29 10:30:00,247.88,248.74,247.8,248.52,18473.0,234.0141,234.826,233.9386,234.6183,18473.0
2023-06-29 10:40:00,248.38,248.55,248.18,248.44,14681.0,234.4861,234.6466,234.2973,234.5428,14681.0
2023-06-29 10:50:00,248.45,248.78,248.27,248.53,26343.0,234.5522,234.8637,234.3823,234.6277,26343.0
2023-06-29 11:00:00,248.52,249.1,248.5,248.67,23078.0,234.6183,235.1658,234.5994,234.7599,23078.0
2023-06-29 11:10:00,248.67,249.0,248.67,248.95,18233.0,234.7599,235.0714,234.7599,235.0242,18233.0
2023-06-29 11:20:00,249.0,249.14,248.65,248.88,15359.0,235.0714,235.2036,234.741,234.9581,15359.0
2023-06-29 11:30:00,248.9,249.03,248.55,248.77,9935.0,234.977,235.0998,234.6466,234.8543,9935.0
2023-06-29 11:40:00,248.86,248.9,248.75,248.81,11284.0,234.9393,234.977,234.8354,234.8921,11284.0
2023-06-29 11:50:00,248.79,248.99,248.65,248.74,13786.0,234.8732,235.062,234.741,234.826,13786.0
2023-06-29 12:00:00,248.73,248.84,248.32,248.49,12585.0,234.8165,234.9204,234.4295,234.59,12585.0
2023-06-29 12:10:00,248.46,248.77,248.38,248.61,14731.0,234.5616,234.8543,234.4861,234.7033,14731.0
2023-06-29 12:20:00,248.64,248.94,248.6,248.81,16088.0,234.7316,235.0148,234.6938,234.8921,16088.0
2023-06-29 12:30:00,248.81,249.21,248.81,249.07,8401.0,234.8921,235.2697,234.8921,235.1375,8401.0
2023-06-29 12:40:00,249.09,249.23,248.96,249.09,8265.0,235.1564,235.2886,235.0337,235.1564,8265.0
2023-06-29 12:50:00,249.14,249.3,249.05,249.11,9568.0,235.2036,235.3547,235.1186,235.1753,9568.0
2023-06-29 13:00:00,249.08,249.26,248.64,248.72,20984.0,235.147,235.3169,234.7316,234.8071,20984.0
2023-06-29 13:10:00,248.72,248.72,248.32,248.52,10017.0,234.8071,234.8071,234.4295,234.6183,10017.0
2023-06-29 13:20:00,248.5,248.7,248.35,248.7,6191.0,234.5994,234.7882,234.4578,234.7882,6191.0
2023-06-29 13:30:00,248.76,248.78,248.49,248.64,6350.0,234.8449,234.8637,234.59,234.7316,6350.0
2023-06-29 13:40:00,248.58,248.66,248.37,248.48,6640.0,234.6749,234.7505,234.4767,234.5805,6640.0
2023-06-29 13:50:00,248.45,248.53,247.83,247.9,13998.0,234.5522,234.6277,233.9669,234.033,13998.0
2023-06-29 14:00:00,247.89,247.89,247.58,247.71,11448.0,234.0235,234.0235,233.7309,233.8536,11448.0
2023-06-29 14:10:00,247.64,247.72,247.55,247.66,13365.0,233.7875,233.863,233.7025,233.8064,13365.0
2023-06-29 14:20:00,247.62,247.62,247.31,247.56,17616.0,233.7686,233.7686,233.476,233.712,17616.0
2023-06-29 14:30:00,247.56,248.02,247.55,247.99,15619.0,233.712,234.1463,233.7025,234.1179,15619.0
2023-06-29 14:40:00,248.01,248.33,247.92,248.0,19030.0,234.1368,234.4389,234.0518,234.1274,19030.0
2023-06-29 14:50:00,248.07,248.18,247.85,248.07,9738.0,234.1935,234.2973,233.9858,234.1935,9738.0
2023-06-29 15:00:00,248.06,248.44,248.06,248.41,8461.0,234.184,234.5428,234.184,234.5144,8461.0
2023-06-29 15:10:00,248.36,248.43,248.15,248.35,15363.0,234.4672,234.5333,234.269,234.4578,15363.0
2023-06-29 15:20:00,248.39,248.59,248.33,248.57,13325.0,234.4956,234.6844,234.4389,234.6655,13325.0
2023-06-29 15:30:00,248.63,248.93,248.63,248.76,19766.0,234.7221,235.0054,234.7221,234.8449,19766.0
2023-06-29 15:40:00,248.76,248.92,248.41,248.5,30048.0,234.8449,234.9959,234.5144,234.5994,30048.0
2023-06-29 15:50:00,248.52,248.91,248.43,248.69,105882.0,234.6183,234.9865,234.5333,234.7788,105882.0
2023-06-30 09:30:00,248.83,249.09,247.83,248.59,29593.0,234.9109,235.1564,233.9669,234.6844,29593.0
2023-06-30 09:40:00,248.52,249.08,248.43,248.43,12361.0,234.6183,235.147,234.5333,234.5333,12361.0
2023-06-30 09:50:00,248.44,248.72,248.05,248.47,9314.0,234.5428,234.8071,234.1746,234.5711,9314.0
2023-06-30 10:00:00,248.43,248.47,248.1,248.34,11749.0,234.5333,234.5711,234.2218,234.4484,11749.0
2023-06-30 10:10:00,248.34,249.44,248.33,249.44,10397.0,234.4484,235.4868,234.4389,235.4868,10397.0
2023-06-30 10:20:00,249.45,249.45,248.76,248.9,7993.0,235.4963,235.4963,234.8449,234.977,7993.0
2023-06-30 10:30:00,248.91,249.16,248.71,248.89,8281.0,234.9865,235.2225,234.7977,234.9676,8281.0
2023-06-30 10:40:00,248.9,249.05,248.55,248.56,14766.0,234.977,235.1186,234.6466,234.656,14766.0
2023-06-30 10:50:00,248.51,248.92,248.36,248.58,14458.0,234.6088,234.9959,234.4672,234.6749,14458.0
2023-06-30 11:00:00,248.64,248.92,248.39,248.52,7975.0,234.7316,234.9959,234.4956,234.6183,7975.0
2023-06-30 11:10:00,248.58,248.69,248.33,248.33,9511.0,234.6749,234.7788,234.4389,234.4389,9511.0
2023-06-30 11:20:00,248.39,248.5,247.85,248.33,17151.0,234.4956,234.5994,233.9858,234.4389,17151.0
2023-06-30 11:30:00,248.38,248.38,248.04,248.25,10638.0,234.4861,234.4861,234.1651,234.3634,10638.0
2023-06-30 11:40:00,248.21,248.45,248.16,248.16,12790.0,234.3256,234.5522,234.2784,234.2784,12790.0
2023-06-30 11:50:00,248.28,248.74,248.24,248.73,11077.0,234.3917,234.826,234.3539,234.8165,11077.0
2023-06-30 12:00:00,248.85,248.85,248.51,248.55,7817.0,234.9298,234.9298,234.6088,234.6466,7817.0
2023-06-30 12:10:00,248.55,248.71,248.3,248.35,16049.0,234.6466,234.7977,234.4106,234.4578,16049.0
2023-06-30 12:20:00,248.35,249.06,248.35,248.98,12389.0,234.4578,235.1281,234.4578,235.0526,12389.0
2023-06-30 12:30:00,248.99,249.15,248.75,248.98,8624.0,235.062,235.213,234.8354,235.0526,8624.0
2023-06-30 12:40:00,248.91,248.91,248.59,248.84,10403.0,234.9865,234.9865,234.6844,234.9204,10403.0
2023-06-30 12:50:00,248.84,249.09,248.79,248.82,9461.0,234.9204,235.1564,234.8732,234.9015,9461.0
2023-06-30 13:00:00,248.82,249.0,248.67,248.72,12444.0,234.9015,235.0714,234.7599,234.8071,12444.0
2023-06-30 13:10:00,248.72,248.84,248.55,248.83,5869.0,234.8071,234.9204,234.6466,234.9109,5869.0
2023-06-30 13:20:00,248.79,249.26,248.78,249.2,4096.0,234.8732,235.3169,234.8637,235.2602,4096.0
2023-06-30 13:30:00,249.2,249.44,249.2,249.21,6758.0,235.2602,235.4868,235.2602,235.2697,6758.0
2023-06-30 13:40:00,249.08,249.13,248.79,248.87,5208.0,235.147,235.1942,234.8732,234.9487,5208.0
2023-06-30 13:50:00,248.88,248.96,248.68,248.79,7692.0,234.9581,235.0337,234.7693,234.8732,7692.0
2023-06-30 14:00:00,248.87,249.04,248.76,249.04,4710.0,234.9487,235.1092,234.8449,235.1092,4710.0
2023-06-30 14:10:00,249.02,249.21,248.88,249.08,4760.0,235.0903,235.2697,234.9581,235.147,4760.0
2023-06-30 14:20:00,249.1,249.4,249.07,249.37,7004.0,235.1658,235.4491,235.1375,235.4207,7004.0
2023-06-30 14:30:00,249.44,249.5,249.24,249.34,10676.0,235.4868,235.5435,235.298,235.3924,10676.0
2023-06-30 14:40:00,249.32,249.47,249.18,249.23,6907.0,235.3735,235.5151,235.2414,235.2886,6907.0
2023-06-30 14:50:00,249.24,249.36,249.21,249.35,6225.0,235.298,235.4113,235.2697,235.4019,6225.0
2023-06-30 15:00:00,249.42,249.42,249.03,249.4,24392.0,235.4679,235.4679,235.0998,235.4491,24392.0
2023-06-30 15:10:00,249.4,249.57,249.39,249.39,10090.0,235.4491,235.6096,235.4396,235.4396,10090.0
2023-06-30 15:20:00,249.38,249.62,249.2,249.54,11467.0,235.4302,235.6568,235.2602,235.5812,11467.0
2023-06-30 15:30:00,249.49,249.82,249.48,249.53,14198.0,235.534,235.8456,235.5246,235.5718,14198.0
2023-06-30 15:40:00,249.57,249.61,249.36,249.45,30975.0,235.6096,235.6473,235.4113,235.4963,30975.0
2023-06-30 15:50:00,249.47,249.76,249.35,249.67,134277.0,235.5151,235.7889,235.4019,235.704,134277.0
2023-07-03 09:30:00,248.76,248.76,247.31,247.89,26726.0,234.8449,234.8449,233.476,234.0235,26726.0
2023-07-03 09:40:00,248.18,248.18,247.18,247.4,5194.0,234.2973,234.2973,233.3532,233.5609,5194.0
2023-07-03 09:50:00,247.48,249.28,247.4,249.24,19387.0,233.6365,235.3358,233.5609,235.298,19387.0
2023-07-03 10:00:00,249.25,249.32,248.41,248.76,22433.0,235.3075,235.3735,234.5144,234.8449,22433.0
2023-07-03 10:10:00,248.77,248.97,248.62,248.74,11606.0,234.8543,235.0431,234.7127,234.826,11606.0
2023-07-03 10:20:00,248.74,249.99,248.71,249.82,9729.0,234.826,236.0061,234.7977,235.8456,9729.0
2023-07-03 10:30:00,249.85,250.44,249.78,250.34,12247.0,235.8739,236.4309,235.8078,236.3365,12247.0
2023-07-03 10:40:00,250.24,251.14,250.24,251.08,12416.0,236.2421,237.0917,236.2421,237.0351,12416.0
2023-07-03 10:50:00,251.04,251.07,250.3,250.42,10520.0,236.9973,237.0256,236.2987,236.412,10520.0
2023-07-03 11:00:00,250.41,250.41,249.5,249.76,18887.0,236.4026,236.4026,235.5435,235.7889,18887.0
2023-07-03 11:10:00,249.65,250.35,249.65,250.02,20987.0,235.6851,236.3459,235.6851,236.0344,20987.0
2023-07-03 11:20:00,250.02,250.85,249.92,250.74,15792.0,236.0344,236.8179,235.94,236.7141,15792.0
2023-07-03 11:30:00,250.71,251.09,250.61,250.93,17284.0,236.6858,237.0445,236.5914,236.8935,17284.0
2023-07-03 11:40:00,250.93,250.94,250.69,250.87,7100.0,236.8935,236.9029,236.6669,236.8368,7100.0
2023-07-03 11:50:00,250.81,250.83,250.47,250.75,5223.0,236.7802,236.7991,236.4592,236.7235,5223.0
2023-07-03 12:00:00,250.76,251.02,250.64,250.84,6559.0,236.733,236.9784,236.6197,236.8085,6559.0
2023-07-03 12:10:00,250.67,250.74,250.53,250.59,6022.0,236.648,236.7141,236.5158,236.5725,6022.0
2023-07-03 12:20:00,250.6,250.98,250.6,250.98,4725.0,236.5819,236.9407,236.5819,236.9407,4725.0
2023-07-03 12:30:00,250.96,251.33,250.87,251.08,9220.0,236.9218,237.2711,236.8368,237.0351,9220.0
2023-07-03 12:40:00,251.14,251.3,250.97,251.29,13166.0,237.0917,237.2428,236.9312,237.2333,13166.0
2023-07-03 12:50:00,251.35,251.69,251.29,251.67,37274.0,237.29,237.611,237.2333,237.5921,37274.0
2023-07-05 09:30:00,251.58,251.71,249.29,249.37,27912.0,237.5071,237.6298,235.3452,235.4207,27912.0
2023-07-05 09:40:00,249.39,249.92,248.89,249.2,18264.0,235.4396,235.94,234.9676,235.2602,18264.0
2023-07-05 09:50:00,249.06,249.69,249.04,249.5,14051.0,235.1281,235.7228,235.1092,235.5435,14051.0
2023-07-05 10:00:00,249.58,249.84,249.34,249.48,12078.0,235.619,235.8644,235.3924,235.5246,12078.0
2023-07-05 10:10:00,249.47,249.7,248.7,248.91,27466.0,235.5151,235.7323,234.7882,234.9865,27466.0
2023-07-05 10:20:00,248.88,248.95,248.5,248.73,13489.0,234.9581,235.0242,234.5994,234.8165,13489.0
2023-07-05 10:30:00,248.71,249.16,248.67,248.92,17883.0,234.7977,235.2225,234.7599,234.9959,17883.0
2023-07-05 10:40:00,248.96,249.45,248.88,249.15,20650.0,235.0337,235.4963,234.9581,235.213,20650.0
2023-07-05 10:50:00,249.18,249.51,248.86,248.87,23634.0,235.2414,235.5529,234.9393,234.9487,23634.0
2023-07-05 11:00:00,248.82,249.46,248.72,249.37,9849.0,234.9015,235.5057,234.8071,235.4207,9849.0
2023-07-05 11:10:00,249.4,249.41,249.11,249.24,11273.0,235.4491,235.4585,235.1753,235.298,11273.0
2023-07-05 11:20:00,249.31,249.32,248.91,248.92,7646.0,235.3641,235.3735,234.9865,234.9959,7646.0
2023-07-05 11:30:00,248.87,248.89,248.49,248.89,9298.0,234.9487,234.9676,234.59,234.9676,9298.0
2023-07-05 11:40:00,249.0,249.04,248.75,248.88,7010.0,235.0714,235.1092,234.8354,234.9581,7010.0
2023-07-05 11:50:00,248.88,249.38,248.87,249.38,7319.0,234.9581,235.4302,234.9487,235.4302,7319.0
2023-07-05 12:00:00,249.45,249.52,249.2,249.22,8989.0,235.4963,235.5623,235.2602,235.2791,8989.0
2023-07-05 12:10:00,249.16,249.39,248.72,248.73,7473.0,235.2225,235.4396,234.8071,234.8165,7473.0
2023-07-05 12:20:00,248.74,248.8,248.5,248.63,8435.0,234.826,234.8826,234.5994,234.7221,8435.0
2023-07-05 12:30:00,248.66,249.18,248.66,249.13,4370.0,234.7505,235.2414,234.7505,235.1942,4370.0
2023-07-05 12:40:00,249.09,249.26,248.85,249.26,3701.0,235.1564,235.3169,234.9298,235.3169,3701.0
2023-07-05 12:50:00,249.27,249.27,248.97,249.03,4635.0,235.3263,235.3263,235.0431,235.0998,4635.0
2023-07-05 13:00:00,249.05,249.34,249.04,249.14,4039.0,235.1186,235.3924,235.1092,235.2036,4039.0
2023-07-05 13:10:00,249.03,249.03,248.71,248.89,6911.0,235.0998,235.0998,234.7977,234.9676,6911.0
2023-07-05 13:20:00,249.01,249.05,248.68,248.71,5655.0,235.0809,235.1186,234.7693,234.7977,5655.0
2023-07-05 13:30:00,248.78,248.85,248.58,248.58,10427.0,234.8637,234.9298,234.6749,234.6749,10427.0
2023-07-05 13:40:00,248.58,248.7,248.45,248.68,15441.0,234.6749,234.7882,234.5522,234.7693,15441.0
2023-07-05 13:50:00,248.74,248.77,248.61,248.76,7129.0,234.826,234.8543,234.7033,234.8449,7129.0
2023-07-05 14:00:00,248.66,248.71,248.55,248.6,8302.0,234.7505,234.7977,234.6466,234.6938,8302.0
2023-07-05 14:10:00,248.63,248.64,248.29,248.29,9393.0,234.7221,234.7316,234.4012,234.4012,9393.0
2023-07-05 14:20:00,248.27,248.27,247.84,247.98,10872.0,234.3823,234.3823,233.9763,234.1085,10872.0
2023-07-05 14:30:00,248.01,248.42,247.88,248.42,12338.0,234.1368,234.5239,234.0141,234.5239,12338.0
2023-07-05 14:40:00,248.42,248.64,248.4,248.51,5704.0,234.5239,234.7316,234.505,234.6088,5704.0
2023-07-05 14:50:00,248.5,248.7,248.4,248.67,12306.0,234.5994,234.7882,234.505,234.7599,12306.0
2023-07-05 15:00:00,248.72,248.78,248.55,248.7,10356.0,234.8071,234.8637,234.6466,234.7882,10356.0
2023-07-05 15:10:00,248.7,248.91,248.7,248.76,18062.0,234.7882,234.9865,234.7882,234.8449,18062.0
2023-07-05 15:20:00,248.8,248.94,248.71,248.82,11116.0,234.8826,235.0148,234.7977,234.9015,11116.0
2023-07-05 15:30:00,248.81,248.84,248.58,248.77,17530.0,234.8921,234.9204,234.6749,234.8543,17530.0
2023-07-05 15:40:00,248.77,248.96,248.67,248.91,37131.0,234.8543,235.0337,234.7599,234.9865,37131.0
2023-07-05 15:50:00,248.92,249.11,248.75,248.81,100122.0,234.9959,235.1753,234.8354,234.8921,100122.0
2023-07-06 09:30:00,248.22,248.41,247.14,247.66,30182.0,234.3351,234.5144,233.3155,233.8064,30182.0
2023-07-06 09:40:00,247.6,247.99,247.39,247.5,11958.0,233.7497,234.1179,233.5515,233.6553,11958.0
2023-07-06 09:50:00,247.47,248.45,247.46,247.99,6957.0,233.627,234.5522,233.6176,234.1179,6957.0
2023-07-06 10:00:00,247.92,248.42,247.8,247.8,11630.0,234.0518,234.5239,233.9386,233.9386,11630.0
2023-07-06 10:10:00,247.79,248.48,247.77,247.94,7029.0,233.9291,234.5805,233.9102,234.0707,7029.0
2023-07-06 10:20:00,247.97,248.07,247.7,247.99,6993.0,234.0991,234.1935,233.8442,234.1179,6993.0
2023-07-06 10:30:00,247.83,248.04,247.66,247.92,4261.0,233.9669,234.1651,233.8064,234.0518,4261.0
2023-07-06 10:40:00,247.85,248.48,247.85,248.48,4671.0,233.9858,234.5805,233.9858,234.5805,4671.0
2023-07-06 10:50:00,248.48,248.89,248.48,248.81,10512.0,234.5805,234.9676,234.5805,234.8921,10512.0
2023-07-06 11:00:00,248.74,249.14,248.56,249.0,11906.0,234.826,235.2036,234.656,235.0714,11906.0
2023-07-06 11:10:00,248.93,249.73,248.7,249.73,15213.0,235.0054,235.7606,234.7882,235.7606,15213.0
2023-07-06 11:20:00,249.66,249.84,249.0,249.09,11183.0,235.6945,235.8644,235.0714,235.1564,11183.0
2023-07-06 11:30:00,249.01,249.19,248.9,248.99,12116.0,235.0809,235.2508,234.977,235.062,12116.0
2023-07-06 11:40:00,248.97,249.08,248.68,249.07,3324.0,235.0431,235.147,234.7693,235.1375,3324.0
2023-07-06 11:50:00,249.06,249.37,249.01,249.27,4573.0,235.1281,235.4207,235.0809,235.3263,4573.0
2023-07-06 12:00:00,249.23,249.27,249.08,249.27,5703.0,235.2886,235.3263,235.147,235.3263,5703.0
2023-07-06 12:10:00,249.42,249.49,249.05,249.06,5515.0,235.4679,235.534,235.1186,235.1281,5515.0
2023-07-06 12:20:00,248.98,248.98,248.81,248.83,3056.0,235.0526,235.0526,234.8921,234.9109,3056.0
2023-07-06 12:30:00,248.78,248.78,248.55,248.63,6938.0,234.8637,234.8637,234.6466,234.7221,6938.0
2023-07-06 12:40:00,248.66,248.79,248.46,248.79,5212.0,234.7505,234.8732,234.5616,234.8732,5212.0
2023-07-06 12:50:00,248.8,249.08,248.76,248.78,6332.0,234.8826,235.147,234.8449,234.8637,6332.0
2023-07-06 13:00:00,248.79,249.12,248.74,249.09,5668.0,234.8732,235.1847,234.826,235.1564,5668.0
2023-07-06 13:10:00,249.09,249.12,248.78,249.03,4891.0,235.1564,235.1847,234.8637,235.0998,4891.0
2023-07-06 13:20:00,248.94,249.15,248.84,249.12,3987.0,235.0148,235.213,234.9204,235.1847,3987.0
2023-07-06 13:30:00,249.11,249.18,248.95,248.95,5999.0,235.1753,235.2414,235.0242,235.0242,5999.0
2023-07-06 13:40:00,248.9,248.9,248.72,248.8,3469.0,234.977,234.977,234.8071,234.8826,3469.0
2023-07-06 13:50:00,248.8,248.8,248.56,248.58,7088.0,234.8826,234.8826,234.656,234.6749,7088.0
2023-07-06 14:00:00,248.57,248.73,248.44,248.47,5035.0,234.6655,234.8165,234.5428,234.5711,5035.0
2023-07-06 14:10:00,248.43,248.56,248.34,248.48,6540.0,234.5333,234.656,234.4484,234.5805,6540.0
2023-07-06 14:20:00,248.55,248.58,248.4,248.41,5733.0,234.6466,234.6749,234.505,234.5144,5733.0
2023-07-06 14:30:00,248.44,248.55,248.43,248.52,3743.0,234.5428,234.6466,234.5333,234.6183,3743.0
2023-07-06 14:40:00,248.54,248.59,248.43,248.49,6799.0,234.6372,234.6844,234.5333,234.59,6799.0
2023-07-06 14:50:00,248.48,248.48,248.35,248.45,3776.0,234.5805,234.5805,234.4578,234.5522,3776.0
2023-07-06 15:00:00,248.49,248.52,248.31,248.32,6759.0,234.59,234.6183,234.42,234.4295,6759.0
2023-07-06 15:10:00,248.33,248.49,248.32,248.47,9828.0,234.4389,234.59,234.4295,234.5711,9828.0
2023-07-06 15:20:00,248.47,248.6,248.4,248.4,6437.0,234.5711,234.6938,234.505,234.505,6437.0
2023-07-06 15:30:00,248.37,248.37,248.1,248.23,9484.0,234.4767,234.4767,234.2218,234.3445,9484.0
2023-07-06 15:40:00,248.26,248.26,247.95,248.08,28240.0,234.3728,234.3728,234.0802,234.2029,28240.0
2023-07-06 15:50:00,248.13,248.19,247.74,247.76,100197.0,234.2501,234.3067,233.8819,233.9008,100197.0
2023-07-07 09:30:00,247.02,247.02,244.5,245.66,58216.0,233.2022,233.2022,230.8232,231.9183,58216.0
2023-07-07 09:40:00,245.51,246.2,244.82,244.93,19078.0,231.7767,232.4281,231.1253,231.2291,19078.0
2023-07-07 09:50:00,245.06,245.23,244.49,244.59,18574.0,231.3518,231.5123,230.8137,230.9081,18574.0
2023-07-07 10:00:00,244.54,246.07,244.39,245.73,25287.0,230.8609,232.3053,230.7193,231.9844,25287.0
2023-07-07 10:10:00,245.66,246.54,245.58,246.42,13208.0,231.9183,232.749,231.8427,232.6358,13208.0
2023-07-07 10:20:00,246.59,247.0,246.5,246.67,10663.0,232.7962,233.1833,232.7113,232.8718,10663.0
2023-07-07 10:30:00,246.75,246.75,245.63,245.66,8804.0,232.9473,232.9473,231.8899,231.9183,8804.0
2023-07-07 10:40:00,245.74,245.98,245.5,245.51,5043.0,231.9938,232.2204,231.7672,231.7767,5043.0
2023-07-07 10:50:00,245.47,246.01,245.36,245.48,34182.0,231.7389,232.2487,231.635,231.7483,34182.0
2023-07-07 11:00:00,245.55,245.6,245.17,245.4,10415.0,231.8144,231.8616,231.4557,231.6728,10415.0
2023-07-07 11:10:00,245.45,245.74,245.36,245.36,9182.0,231.72,231.9938,231.635,231.635,9182.0
2023-07-07 11:20:00,245.38,246.07,245.38,245.79,6702.0,231.6539,232.3053,231.6539,232.041,6702.0
2023-07-07 11:30:00,245.78,246.04,245.4,245.4,7208.0,232.0316,232.277,231.6728,231.6728,7208.0
2023-07-07 11:40:00,245.46,245.62,245.37,245.38,5238.0,231.7295,231.8805,231.6445,231.6539,5238.0
2023-07-07 11:50:00,245.35,245.36,244.9,245.08,11034.0,231.6256,231.635,231.2008,231.3707,11034.0
2023-07-07 12:00:00,245.17,245.39,245.08,245.39,7053.0,231.4557,231.6634,231.3707,231.6634,7053.0
2023-07-07 12:10:00,245.38,245.86,245.36,245.86,5943.0,231.6539,232.1071,231.635,232.1071,5943.0
2023-07-07 12:20:00,245.81,246.12,245.73,246.0,11887.0,232.0599,232.3525,231.9844,232.2392,11887.0
2023-07-07 12:30:00,246.06,246.2,245.81,246.2,15647.0,232.2959,232.4281,232.0599,232.4281,15647.0
2023-07-07 12:40:00,246.22,246.22,245.95,245.98,7177.0,232.4469,232.4469,232.192,232.2204,7177.0
2023-07-07 12:50:00,245.98,246.01,245.87,245.98,4939.0,232.2204,232.2487,232.1165,232.2204,4939.0
2023-07-07 13:00:00,246.05,246.33,245.97,246.01,14499.0,232.2865,232.5508,232.2109,232.2487,14499.0
2023-07-07 13:10:00,246.03,246.21,246.02,246.08,22982.0,232.2676,232.4375,232.2581,232.3148,22982.0
2023-07-07 13:20:00,246.08,246.28,245.76,245.86,33993.0,232.3148,232.5036,232.0127,232.1071,33993.0
2023-07-07 13:30:00,245.83,245.83,245.56,245.72,4523.0,232.0788,232.0788,231.8239,231.9749,4523.0
2023-07-07 13:40:00,245.79,245.85,245.52,245.52,3144.0,232.041,232.0976,231.7861,231.7861,3144.0
2023-07-07 13:50:00,245.52,245.58,245.35,245.35,5109.0,231.7861,231.8427,231.6256,231.6256,5109.0
2023-07-07 14:00:00,245.38,245.38,245.11,245.15,3752.0,231.6539,231.6539,231.399,231.4368,3752.0
2023-07-07 14:10:00,245.17,245.23,244.77,244.77,6401.0,231.4557,231.5123,231.0781,231.0781,6401.0
2023-07-07 14:20:00,244.79,244.96,244.75,244.92,4314.0,231.0969,231.2574,231.0592,231.2197,4314.0
2023-07-07 14:30:00,244.93,244.93,244.64,244.81,8314.0,231.2291,231.2291,230.9553,231.1158,8314.0
2023-07-07 14:40:00,244.87,244.97,244.81,244.83,5058.0,231.1725,231.2669,231.1158,231.1347,5058.0
2023-07-07 14:50:00,244.79,244.88,244.7,244.76,9852.0,231.0969,231.1819,231.012,231.0686,9852.0
2023-07-07 15:00:00,244.81,244.98,244.47,244.53,11821.0,231.1158,231.2763,230.7948,230.8515,11821.0
2023-07-07 15:10:00,244.52,244.52,243.97,244.11,17043.0,230.842,230.842,230.3228,230.455,17043.0
2023-07-07 15:20:00,244.06,244.1,243.84,243.9,8620.0,230.4078,230.4455,230.2001,230.2567,8620.0
2023-07-07 15:30:00,243.82,244.05,243.75,243.78,20686.0,230.1812,230.3983,230.1151,230.1434,20686.0
2023-07-07 15:40:00,243.74,243.94,243.63,243.76,22001.0,230.1057,230.2945,230.0018,230.1246,22001.0
2023-07-07 15:50:00,243.71,243.71,242.96,242.99,122624.0,230.0773,230.0773,229.3693,229.3976,122624.0
2023-07-10 09:30:00,241.85,243.86,241.47,243.15,57698.0,228.3214,230.219,227.9626,229.5487,57698.0
2023-07-10 09:40:00,243.29,243.49,242.06,242.95,36477.0,229.6808,229.8697,228.5196,229.3599,36477.0
2023-07-10 09:50:00,242.97,243.52,242.53,243.52,36798.0,229.3787,229.898,228.9634,229.898,36798.0
2023-07-10 10:00:00,243.47,243.71,243.04,243.63,18837.0,229.8508,230.0773,229.4448,230.0018,18837.0
2023-07-10 10:10:00,243.67,243.89,243.25,243.73,20171.0,230.0396,230.2473,229.6431,230.0962,20171.0
2023-07-10 10:20:00,243.63,243.63,242.8,243.15,23945.0,230.0018,230.0018,229.2183,229.5487,23945.0
2023-07-10 10:30:00,243.09,243.12,241.9,241.99,26365.0,229.492,229.5204,228.3686,228.4536,26365.0
2023-07-10 10:40:00,241.98,242.11,241.43,241.5,17513.0,228.4441,228.5668,227.9249,227.991,17513.0
2023-07-10 10:50:00,241.5,241.76,241.23,241.29,30651.0,227.991,228.2364,227.7361,227.7927,30651.0
2023-07-10 11:00:00,241.31,242.0,241.2,242.0,23114.0,227.8116,228.463,227.7078,228.463,23114.0
2023-07-10 11:10:00,241.84,242.0,241.44,241.49,15709.0,228.312,228.463,227.9343,227.9815,15709.0
2023-07-10 11:20:00,241.46,242.22,241.43,242.16,15919.0,227.9532,228.6707,227.9249,228.6141,15919.0
2023-07-10 11:30:00,242.16,242.39,242.09,242.18,16325.0,228.6141,228.8312,228.548,228.6329,16325.0
2023-07-10 11:40:00,242.22,242.24,241.98,242.23,11286.0,228.6707,228.6896,228.4441,228.6801,11286.0
2023-07-10 11:50:00,242.24,242.53,242.11,242.5,18427.0,228.6896,228.9634,228.5668,228.935,18427.0
2023-07-10 12:00:00,242.5,242.85,242.47,242.48,15494.0,228.935,229.2655,228.9067,228.9162,15494.0
2023-07-10 12:10:00,242.48,243.07,242.48,243.01,8183.0,228.9162,229.4731,228.9162,229.4165,8183.0
2023-07-10 12:20:00,243.04,243.11,242.81,242.86,12960.0,229.4448,229.5109,229.2277,229.2749,12960.0
2023-07-10 12:30:00,242.89,243.04,242.76,242.82,15909.0,229.3032,229.4448,229.1805,229.2371,15909.0
2023-07-10 12:40:00,242.86,242.9,242.75,242.85,10651.0,229.2749,229.3127,229.171,229.2655,10651.0
2023-07-10 12:50:00,242.83,242.94,242.55,242.59,12775.0,229.2466,229.3504,228.9822,229.02,12775.0
2023-07-10 13:00:00,242.57,242.78,242.57,242.78,8850.0,229.0011,229.1994,229.0011,229.1994,8850.0
2023-07-10 13:10:00,242.8,242.85,242.57,242.85,10162.0,229.2183,229.2655,229.0011,229.2655,10162.0
2023-07-10 13:20:00,242.8,242.8,242.27,242.29,8770.0,229.2183,229.2183,228.7179,228.7368,8770.0
2023-07-10 13:30:00,242.33,242.44,242.17,242.19,15219.0,228.7745,228.8784,228.6235,228.6424,15219.0
2023-07-10 13:40:00,242.18,242.4,242.14,242.22,11272.0,228.6329,228.8406,228.5952,228.6707,11272.0
2023-07-10 13:50:00,242.18,242.22,242.09,242.18,7747.0,228.6329,228.6707,228.548,228.6329,7747.0
2023-07-10 14:00:00,242.19,242.19,241.96,242.03,12590.0,228.6424,228.6424,228.4252,228.4913,12590.0
2023-07-10 14:10:00,242.03,242.11,242.02,242.06,7903.0,228.4913,228.5668,228.4819,228.5196,7903.0
2023-07-10 14:20:00,242.08,242.17,242.01,242.17,9204.0,228.5385,228.6235,228.4724,228.6235,9204.0
2023-07-10 14:30:00,242.15,242.22,242.1,242.16,9671.0,228.6046,228.6707,228.5574,228.6141,9671.0
2023-07-10 14:40:00,242.16,242.23,242.02,242.08,11158.0,228.6141,228.6801,228.4819,228.5385,11158.0
2023-07-10 14:50:00,242.06,242.25,241.99,242.21,13962.0,228.5196,228.699,228.4536,228.6613,13962.0
2023-07-10 15:00:00,242.23,242.23,242.0,242.03,10027.0,228.6801,228.6801,228.463,228.4913,10027.0
2023-07-10 15:10:00,242.03,242.15,241.97,242.05,10044.0,228.4913,228.6046,228.4347,228.5102,10044.0
2023-07-10 15:20:00,242.02,242.14,241.97,242.08,10935.0,228.4819,228.5952,228.4347,228.5385,10935.0
2023-07-10 15:30:00,242.05,242.15,241.89,242.12,27655.0,228.5102,228.6046,228.3592,228.5763,27655.0
2023-07-10 15:40:00,242.11,242.13,241.91,242.03,30379.0,228.5668,228.5857,228.378,228.4913,30379.0
2023-07-10 15:50:00,242.0,242.19,241.71,241.92,104279.0,228.463,228.6424,228.1892,228.3875,104279.0
2023-07-11 09:30:00,241.66,242.86,241.36,242.13,49461.0,228.142,229.2749,227.8588,228.5857,49461.0
2023-07-11 09:40:00,242.36,242.74,241.6,241.72,10459.0,228.8029,229.1616,228.0854,228.1987,10459.0
2023-07-11 09:50:00,241.56,243.12,241.3,241.9,19640.0,228.0476,229.5204,227.8022,228.3686,19640.0
2023-07-11 10:00:00,241.99,241.99,241.15,241.37,21238.0,228.4536,228.4536,227.6605,227.8682,21238.0
2023-07-11 10:10:00,241.31,241.34,240.61,240.83,10442.0,227.8116,227.8399,227.1508,227.3584,10442.0
2023-07-11 10:20:00,240.78,241.15,240.78,241.01,4008.0,227.3112,227.6605,227.3112,227.5284,4008.0
2023-07-11 10:30:00,241.04,241.37,240.94,241.05,8728.0,227.5567,227.8682,227.4623,227.5661,8728.0
2023-07-11 10:40:00,241.07,241.4,240.91,241.24,15959.0,227.585,227.8966,227.434,227.7455,15959.0
2023-07-11 10:50:00,241.22,241.86,241.18,241.67,22628.0,227.7266,228.3308,227.6889,228.1515,22628.0
2023-07-11 11:00:00,241.67,242.46,241.67,242.37,30414.0,228.1515,228.8973,228.1515,228.8123,30414.0
2023-07-11 11:10:00,242.36,242.42,242.16,242.36,7601.0,228.8029,228.8595,228.6141,228.8029,7601.0
2023-07-11 11:20:00,242.36,242.37,242.07,242.16,14253.0,228.8029,228.8123,228.5291,228.6141,14253.0
2023-07-11 11:30:00,242.09,242.09,241.86,241.87,8373.0,228.548,228.548,228.3308,228.3403,8373.0
2023-07-11 11:40:00,241.86,242.04,241.79,241.94,8183.0,228.3308,228.5008,228.2647,228.4064,8183.0
2023-07-11 11:50:00,242.0,242.18,242.0,242.11,5700.0,228.463,228.6329,228.463,228.5668,5700.0
2023-07-11 12:00:00,242.14,242.2,241.69,241.75,7762.0,228.5952,228.6518,228.1703,228.227,7762.0
2023-07-11 12:10:00,241.75,241.87,241.65,241.87,4885.0,228.227,228.3403,228.1326,228.3403,4885.0
2023-07-11 12:20:00,241.73,241.73,241.49,241.51,5603.0,228.2081,228.2081,227.9815,228.0004,5603.0
2023-07-11 12:30:00,241.61,241.69,241.44,241.44,4685.0,228.0948,228.1703,227.9343,227.9343,4685.0
2023-07-11 12:40:00,241.52,241.61,241.46,241.61,5435.0,228.0099,228.0948,227.9532,228.0948,5435.0
2023-07-11 12:50:00,241.66,241.72,241.47,241.57,5831.0,228.142,228.1987,227.9626,228.0571,5831.0
2023-07-11 13:00:00,241.5,241.52,241.38,241.46,6751.0,227.991,228.0099,227.8777,227.9532,6751.0
2023-07-11 13:10:00,241.42,241.45,241.19,241.24,12514.0,227.9154,227.9438,227.6983,227.7455,12514.0
2023-07-11 13:20:00,241.24,241.31,241.08,241.16,13657.0,227.7455,227.8116,227.5945,227.67,13657.0
2023-07-11 13:30:00,241.16,241.2,240.82,241.17,31439.0,227.67,227.7078,227.349,227.6794,31439.0
2023-07-11 13:40:00,241.17,241.24,240.96,241.08,11985.0,227.6794,227.7455,227.4812,227.5945,11985.0
2023-07-11 13:50:00,241.02,241.03,240.79,240.87,7810.0,227.5378,227.5473,227.3207,227.3962,7810.0
2023-07-11 14:00:00,240.93,241.14,240.87,240.99,5638.0,227.4529,227.6511,227.3962,227.5095,5638.0
2023-07-11 14:10:00,240.99,241.15,240.93,241.04,8212.0,227.5095,227.6605,227.4529,227.5567,8212.0
2023-07-11 14:20:00,241.0,241.0,240.69,240.79,12162.0,227.5189,227.5189,227.2263,227.3207,12162.0
2023-07-11 14:30:00,240.79,240.88,240.59,240.59,9157.0,227.3207,227.4057,227.1319,227.1319,9157.0
2023-07-11 14:40:00,240.62,240.67,240.44,240.53,7574.0,227.1602,227.2074,226.9903,227.0752,7574.0
2023-07-11 14:50:00,240.51,240.74,240.49,240.74,12794.0,227.0563,227.2735,227.0375,227.2735,12794.0
2023-07-11 15:00:00,240.75,240.84,240.5,240.5,18022.0,227.2829,227.3679,227.0469,227.0469,18022.0
2023-07-11 15:10:00,240.48,240.5,240.14,240.34,13505.0,227.028,227.0469,226.707,226.8959,13505.0
2023-07-11 15:20:00,240.32,240.34,240.15,240.22,9830.0,226.877,226.8959,226.7165,226.7826,9830.0
2023-07-11 15:30:00,240.27,240.43,240.22,240.35,19692.0,226.8298,226.9808,226.7826,226.9053,19692.0
2023-07-11 15:40:00,240.32,240.84,240.03,240.8,60667.0,226.877,227.3679,226.6032,227.3301,60667.0
2023-07-11 15:50:00,240.98,241.23,240.62,241.22,134198.0,227.5001,227.7361,227.1602,227.7266,134198.0
2023-07-12 09:30:00,240.0,241.0,239.43,239.7,56063.0,226.5749,227.5189,226.0368,226.2917,56063.0
2023-07-12 09:40:00,239.7,240.06,238.37,240.05,21948.0,226.2917,226.6315,225.0361,226.6221,21948.0
2023-07-12 09:50:00,240.0,240.24,239.53,239.59,25037.0,226.5749,226.8015,226.1312,226.1878,25037.0
2023-07-12 10:00:00,239.48,239.85,238.72,239.63,37685.0,226.084,226.4333,225.3665,226.2256,37685.0
2023-07-12 10:10:00,239.64,240.0,239.61,239.77,15100.0,226.235,226.5749,226.2067,226.3577,15100.0
2023-07-12 10:20:00,239.76,239.85,239.11,239.59,20624.0,226.3483,226.4333,225.7347,226.1878,20624.0
2023-07-12 10:30:00,239.58,239.83,239.33,239.5,11902.0,226.1784,226.4144,225.9424,226.1028,11902.0
2023-07-12 10:40:00,239.54,239.54,239.05,239.05,9221.0,226.1406,226.1406,225.678,225.678,9221.0
2023-07-12 10:50:00,239.07,239.13,238.71,238.78,12171.0,225.6969,225.7535,225.357,225.4231,12171.0
2023-07-12 11:00:00,238.69,238.86,238.51,238.69,15346.0,225.3382,225.4986,225.1682,225.3382,15346.0
2023-07-12 11:10:00,238.68,239.0,238.63,239.0,13502.0,225.3287,225.6308,225.2815,225.6308,13502.0
2023-07-12 11:20:00,238.98,239.39,238.98,239.19,9108.0,225.6119,225.999,225.6119,225.8102,9108.0
2023-07-12 11:30:00,239.16,239.25,238.86,239.07,11443.0,225.7819,225.8668,225.4986,225.6969,11443.0
2023-07-12 11:40:00,239.13,239.58,238.95,239.01,9738.0,225.7535,226.1784,225.5836,225.6403,9738.0
2023-07-12 11:50:00,238.99,238.99,238.66,238.78,8532.0,225.6214,225.6214,225.3098,225.4231,8532.0
2023-07-12 12:00:00,238.7,238.71,238.38,238.58,15664.0,225.3476,225.357,225.0455,225.2343,15664.0
2023-07-12 12:10:00,238.56,238.8,238.43,238.5,5246.0,225.2154,225.442,225.0927,225.1588,5246.0
2023-07-12 12:20:00,238.51,238.58,238.21,238.27,9815.0,225.1682,225.2343,224.885,224.9416,9815.0
2023-07-12 12:30:00,238.17,238.62,238.17,238.48,4605.0,224.8472,225.2721,224.8472,225.1399,4605.0
2023-07-12 12:40:00,238.61,238.67,238.38,238.52,6170.0,225.2626,225.3193,225.0455,225.1777,6170.0
2023-07-12 12:50:00,238.58,238.66,238.38,238.44,7731.0,225.2343,225.3098,225.0455,225.1021,7731.0
2023-07-12 13:00:00,238.42,238.45,238.23,238.27,23908.0,225.0833,225.1116,224.9039,224.9416,23908.0
2023-07-12 13:10:00,238.27,238.33,237.88,238.09,32984.0,224.9416,224.9983,224.5735,224.7717,32984.0
2023-07-12 13:20:00,238.09,238.19,237.91,238.03,8581.0,224.7717,224.8661,224.6018,224.7151,8581.0
2023-07-12 13:30:00,238.04,238.42,238.02,238.34,16950.0,224.7245,225.0833,224.7056,225.0077,16950.0
2023-07-12 13:40:00,238.34,238.42,238.1,238.26,14721.0,225.0077,225.0833,224.7812,224.9322,14721.0
2023-07-12 13:50:00,238.26,238.32,238.05,238.23,14365.0,224.9322,224.9889,224.734,224.9039,14365.0
2023-07-12 14:00:00,238.33,238.67,238.26,238.66,7666.0,224.9983,225.3193,224.9322,225.3098,7666.0
2023-07-12 14:10:00,238.61,238.73,238.35,238.48,12041.0,225.2626,225.3759,225.0172,225.1399,12041.0
2023-07-12 14:20:00,238.4,238.72,238.39,238.42,15720.0,225.0644,225.3665,225.0549,225.0833,15720.0
2023-07-12 14:30:00,238.46,238.56,238.37,238.37,8632.0,225.121,225.2154,225.0361,225.0361,8632.0
2023-07-12 14:40:00,238.42,238.49,238.27,238.29,8027.0,225.0833,225.1493,224.9416,224.9605,8027.0
2023-07-12 14:50:00,238.29,238.43,238.24,238.43,10906.0,224.9605,225.0927,224.9133,225.0927,10906.0
2023-07-12 15:00:00,238.45,238.5,238.16,238.21,8946.0,225.1116,225.1588,224.8378,224.885,8946.0
2023-07-12 15:10:00,238.2,238.26,238.09,238.12,11199.0,224.8756,224.9322,224.7717,224.8,11199.0
2023-07-12 15:20:00,238.1,238.33,238.05,238.31,17104.0,224.7812,224.9983,224.734,224.9794,17104.0
2023-07-12 15:30:00,238.3,239.02,238.27,238.96,24203.0,224.97,225.6497,224.9416,225.5931,24203.0
2023-07-12 15:40:00,238.97,239.24,238.96,239.01,30762.0,225.6025,225.8574,225.5931,225.6403,30762.0
2023-07-12 15:50:00,239.08,239.22,238.52,238.8,109696.0,225.7063,225.8385,225.1777,225.442,109696.0
2023-07-13 09:30:00,239.5,241.49,239.45,240.49,54170.0,226.1028,227.9815,226.0556,227.0375,54170.0
2023-07-13 09:40:00,240.47,240.47,239.44,239.99,40215.0,227.0186,227.0186,226.0462,226.5654,40215.0
2023-07-13 09:50:00,240.07,240.48,239.93,240.05,4957.0,226.641,227.028,226.5088,226.6221,4957.0
2023-07-13 10:00:00,240.01,240.4,239.48,239.48,5866.0,226.5843,226.9525,226.084,226.084,5866.0
2023-07-13 10:10:00,239.52,239.76,239.45,239.76,8824.0,226.1217,226.3483,226.0556,226.3483,8824.0
2023-07-13 10:20:00,239.6,239.67,239.3,239.42,17765.0,226.1973,226.2633,225.914,226.0273,17765.0
2023-07-13 10:30:00,239.37,239.37,238.75,238.77,22059.0,225.9801,225.9801,225.3948,225.4137,22059.0
2023-07-13 10:40:00,238.74,238.74,238.24,238.33,8731.0,225.3854,225.3854,224.9133,224.9983,8731.0
2023-07-13 10:50:00,238.23,238.75,238.18,238.75,15428.0,224.9039,225.3948,224.8567,225.3948,15428.0
2023-07-13 11:00:00,238.68,238.74,238.37,238.4,5779.0,225.3287,225.3854,225.0361,225.0644,5779.0
2023-07-13 11:10:00,238.47,238.83,238.31,238.65,26158.0,225.1305,225.4703,224.9794,225.3004,26158.0
2023-07-13 11:20:00,238.56,238.63,238.12,238.47,6977.0,225.2154,225.2815,224.8,225.1305,6977.0
2023-07-13 11:30:00,238.46,238.77,238.22,238.34,9579.0,225.121,225.4137,224.8944,225.0077,9579.0
2023-07-13 11:40:00,238.21,238.68,238.19,238.54,7549.0,224.885,225.3287,224.8661,225.1965,7549.0
2023-07-13 11:50:00,238.56,238.84,238.46,238.72,27958.0,225.2154,225.4798,225.121,225.3665,27958.0
2023-07-13 12:00:00,238.8,238.86,238.3,238.47,5172.0,225.442,225.4986,224.97,225.1305,5172.0
2023-07-13 12:10:00,238.42,238.47,238.22,238.42,6759.0,225.0833,225.1305,224.8944,225.0833,6759.0
2023-07-13 12:20:00,238.46,238.61,238.41,238.42,5643.0,225.121,225.2626,225.0738,225.0833,5643.0
2023-07-13 12:30:00,238.45,238.72,238.36,238.59,6606.0,225.1116,225.3665,225.0266,225.2437,6606.0
2023-07-13 12:40:00,238.57,238.67,238.45,238.46,4167.0,225.2249,225.3193,225.1116,225.121,4167.0
2023-07-13 12:50:00,238.49,238.65,238.38,238.62,7570.0,225.1493,225.3004,225.0455,225.2721,7570.0
2023-07-13 13:00:00,238.63,238.63,238.46,238.56,4772.0,225.2815,225.2815,225.121,225.2154,4772.0
2023-07-13 13:10:00,238.57,238.68,238.43,238.57,13809.0,225.2249,225.3287,225.0927,225.2249,13809.0
2023-07-13 13:20:00,238.55,238.61,238.13,238.18,8367.0,225.206,225.2626,224.8095,224.8567,8367.0
2023-07-13 13:30:00,238.18,238.28,237.93,238.23,12578.0,224.8567,224.9511,224.6207,224.9039,12578.0
2023-07-13 13:40:00,238.23,238.49,238.23,238.37,8911.0,224.9039,225.1493,224.9039,225.0361,8911.0
2023-07-13 13:50:00,238.45,238.46,238.24,238.33,2590.0,225.1116,225.121,224.9133,224.9983,2590.0
2023-07-13 14:00:00,238.37,238.55,238.29,238.51,5682.0,225.0361,225.206,224.9605,225.1682,5682.0
2023-07-13 14:10:00,238.53,238.83,238.52,238.77,8364.0,225.1871,225.4703,225.1777,225.4137,8364.0
2023-07-13 14:20:00,238.87,239.12,238.67,238.97,14951.0,225.5081,225.7441,225.3193,225.6025,14951.0
2023-07-13 14:30:00,238.97,239.09,238.87,238.89,9395.0,225.6025,225.7158,225.5081,225.527,9395.0
2023-07-13 14:40:00,238.93,239.02,238.46,238.47,12746.0,225.5647,225.6497,225.121,225.1305,12746.0
2023-07-13 14:50:00,238.47,238.49,238.27,238.48,7822.0,225.1305,225.1493,224.9416,225.1399,7822.0
2023-07-13 15:00:00,238.52,238.62,238.43,238.51,9423.0,225.1777,225.2721,225.0927,225.1682,9423.0
2023-07-13 15:10:00,238.52,238.87,238.5,238.7,10692.0,225.1777,225.5081,225.1588,225.3476,10692.0
2023-07-13 15:20:00,238.7,238.8,238.54,238.61,16027.0,225.3476,225.442,225.1965,225.2626,16027.0
2023-07-13 15:30:00,238.6,238.79,238.38,238.51,18629.0,225.2532,225.4326,225.0455,225.1682,18629.0
2023-07-13 15:40:00,238.56,239.05,238.52,238.82,31336.0,225.2154,225.678,225.1777,225.4609,31336.0
2023-07-13 15:50:00,238.81,238.95,238.35,238.48,103998.0,225.4514,225.5836,225.0172,225.1399,103998.0
2023-07-14 09:30:00,239.18,239.18,237.68,238.43,26559.0,225.8007,225.8007,224.3847,225.0927,26559.0
2023-07-14 09:40:00,238.4,238.52,237.82,238.07,9660.0,225.0644,225.1777,224.5168,224.7528,9660.0
2023-07-14 09:50:00,238.09,238.67,238.08,238.59,7338.0,224.7717,225.3193,224.7623,225.2437,7338.0
2023-07-14 10:00:00,238.49,238.81,237.61,237.61,16508.0,225.1493,225.4514,224.3186,224.3186,16508.0
2023-07-14 10:10:00,237.54,238.16,237.42,238.12,10812.0,224.2525,224.8378,224.1392,224.8,10812.0
2023-07-14 10:20:00,238.03,238.17,237.7,237.78,16666.0,224.7151,224.8472,224.4035,224.4791,16666.0
2023-07-14 10:30:00,237.95,238.48,237.83,238.3,15041.0,224.6395,225.1399,224.5263,224.97,15041.0
2023-07-14 10:40:00,238.35,238.9,238.18,238.82,23985.0,225.0172,225.5364,224.8567,225.4609,23985.0
2023-07-14 10:50:00,238.74,239.3,238.35,239.3,24253.0,225.3854,225.914,225.0172,225.914,24253.0
2023-07-14 11:00:00,239.24,239.31,238.73,238.98,6123.0,225.8574,225.9235,225.3759,225.6119,6123.0
2023-07-14 11:10:00,238.95,239.04,238.54,238.72,12835.0,225.5836,225.6686,225.1965,225.3665,12835.0
2023-07-14 11:20:00,238.81,239.06,238.76,238.76,6619.0,225.4514,225.6875,225.4042,225.4042,6619.0
2023-07-14 11:30:00,238.74,238.9,238.29,238.43,8388.0,225.3854,225.5364,224.9605,225.0927,8388.0
2023-07-14 11:40:00,238.5,238.53,238.06,238.07,12931.0,225.1588,225.1871,224.7434,224.7528,12931.0
2023-07-14 11:50:00,238.01,238.15,237.68,237.72,33273.0,224.6962,224.8284,224.3847,224.4224,33273.0
2023-07-14 12:00:00,237.69,238.48,237.63,238.33,32673.0,224.3941,225.1399,224.3375,224.9983,32673.0
2023-07-14 12:10:00,238.4,238.58,238.16,238.5,14039.0,225.0644,225.2343,224.8378,225.1588,14039.0
2023-07-14 12:20:00,238.58,238.65,238.19,238.24,12501.0,225.2343,225.3004,224.8661,224.9133,12501.0
2023-07-14 12:30:00,238.19,238.43,238.19,238.43,9581.0,224.8661,225.0927,224.8661,225.0927,9581.0
2023-07-14 12:40:00,238.51,238.83,238.36,238.8,30220.0,225.1682,225.4703,225.0266,225.442,30220.0
2023-07-14 12:50:00,238.83,238.93,238.62,238.84,7532.0,225.4703,225.5647,225.2721,225.4798,7532.0
2023-07-14 13:00:00,238.86,239.12,238.86,238.99,7199.0,225.4986,225.7441,225.4986,225.6214,7199.0
2023-07-14 13:10:00,239.04,239.27,238.91,239.2,6127.0,225.6686,225.8857,225.5458,225.8196,6127.0
2023-07-14 13:20:00,239.21,239.25,238.8,239.17,10588.0,225.8291,225.8668,225.442,225.7913,10588.0
2023-07-14 13:30:00,239.23,239.43,239.22,239.3,7651.0,225.8479,226.0368,225.8385,225.914,7651.0
2023-07-14 13:40:00,239.36,239.38,239.0,239.16,11023.0,225.9707,225.9896,225.6308,225.7819,11023.0
2023-07-14 13:50:00,239.21,239.21,238.66,238.66,19490.0,225.8291,225.8291,225.3098,225.3098,19490.0
2023-07-14 14:00:00,238.68,238.85,238.27,238.39,28220.0,225.3287,225.4892,224.9416,225.0549,28220.0
2023-07-14 14:10:00,238.43,239.01,238.42,238.86,28205.0,225.0927,225.6403,225.0833,225.4986,28205.0
2023-07-14 14:20:00,238.91,238.91,238.49,238.67,26616.0,225.5458,225.5458,225.1493,225.3193,26616.0
2023-07-14 14:30:00,238.86,239.03,238.57,238.76,18334.0,225.4986,225.6591,225.2249,225.4042,18334.0
2023-07-14 14:40:00,238.82,238.94,238.58,238.94,21255.0,225.4609,225.5742,225.2343,225.5742,21255.0
2023-07-14 14:50:00,238.94,239.22,238.81,239.17,14196.0,225.5742,225.8385,225.4514,225.7913,14196.0
2023-07-14 15:00:00,239.19,239.35,238.68,238.82,46254.0,225.8102,225.9612,225.3287,225.4609,46254.0
2023-07-14 15:10:00,238.93,239.04,238.59,238.83,48881.0,225.5647,225.6686,225.2437,225.4703,48881.0
2023-07-14 15:20:00,238.76,239.14,238.6,239.14,87298.0,225.4042,225.763,225.2532,225.763,87298.0
2023-07-14 15:30:00,239.22,239.36,239.1,239.14,35782.0,225.8385,225.9707,225.7252,225.763,35782.0
2023-07-14 15:40:00,239.14,239.19,238.84,238.98,39769.0,225.763,225.8102,225.4798,225.6119,39769.0
2023-07-14 15:50:00,238.95,239.24,238.5,238.88,133808.0,225.5836,225.8574,225.1588,225.5175,133808.0
2023-07-17 09:30:00,238.53,239.0,237.83,238.33,41854.0,225.1871,225.6308,224.5263,224.9983,41854.0
2023-07-17 09:40:00,238.35,239.48,238.24,238.56,34187.0,225.0172,226.084,224.9133,225.2154,34187.0
2023-07-17 09:50:00,238.56,239.62,238.42,239.13,9131.0,225.2154,226.2161,225.0833,225.7535,9131.0
2023-07-17 10:00:00,239.07,239.66,238.87,239.49,15427.0,225.6969,226.2539,225.5081,226.0934,15427.0
2023-07-17 10:10:00,239.37,239.54,238.42,238.8,43281.0,225.9801,226.1406,225.0833,225.442,43281.0
2023-07-17 10:20:00,238.91,239.57,238.83,239.41,7169.0,225.5458,226.1689,225.4703,226.0179,7169.0
2023-07-17 10:30:00,239.33,239.37,239.09,239.14,8063.0,225.9424,225.9801,225.7158,225.763,8063.0
2023-07-17 10:40:00,239.14,239.94,239.05,239.94,9108.0,225.763,226.5182,225.678,226.5182,9108.0
2023-07-17 10:50:00,239.83,240.19,239.82,240.13,15361.0,226.4144,226.7542,226.4049,226.6976,15361.0
2023-07-17 11:00:00,240.18,240.67,240.06,240.67,11584.0,226.7448,227.2074,226.6315,227.2074,11584.0
2023-07-17 11:10:00,240.67,241.15,240.67,241.15,13654.0,227.2074,227.6605,227.2074,227.6605,13654.0
2023-07-17 11:20:00,241.19,241.25,240.72,240.9,12691.0,227.6983,227.755,227.2546,227.4245,12691.0
2023-07-17 11:30:00,240.97,241.74,240.97,241.72,18232.0,227.4906,228.2175,227.4906,228.1987,18232.0
2023-07-17 11:40:00,241.67,241.71,241.17,241.23,10433.0,228.1515,228.1892,227.6794,227.7361,10433.0
2023-07-17 11:50:00,241.24,241.69,240.97,241.65,13942.0,227.7455,228.1703,227.4906,228.1326,13942.0
2023-07-17 12:00:00,241.68,241.7,241.03,241.08,26711.0,228.1609,228.1798,227.5473,227.5945,26711.0
2023-07-17 12:10:00,241.07,241.23,241.01,241.15,5742.0,227.585,227.7361,227.5284,227.6605,5742.0
2023-07-17 12:20:00,241.15,241.31,240.97,241.08,8174.0,227.6605,227.8116,227.4906,227.5945,8174.0
2023-07-17 12:30:00,241.06,241.3,240.91,241.22,6996.0,227.5756,227.8022,227.434,227.7266,6996.0
2023-07-17 12:40:00,241.29,241.51,240.9,240.93,7945.0,227.7927,228.0004,227.4245,227.4529,7945.0
2023-07-17 12:50:00,240.9,241.19,240.87,241.19,9111.0,227.4245,227.6983,227.3962,227.6983,9111.0
2023-07-17 13:00:00,241.14,241.14,240.5,240.54,4662.0,227.6511,227.6511,227.0469,227.0847,4662.0
2023-07-17 13:10:00,240.54,240.64,240.42,240.49,6282.0,227.0847,227.1791,226.9714,227.0375,6282.0
2023-07-17 13:20:00,240.44,240.44,240.34,240.43,3618.0,226.9903,226.9903,226.8959,226.9808,3618.0
2023-07-17 13:30:00,240.42,240.44,240.01,240.19,9037.0,226.9714,226.9903,226.5843,226.7542,9037.0
2023-07-17 13:40:00,240.18,240.43,240.09,240.29,4218.0,226.7448,226.9808,226.6598,226.8487,4218.0
2023-07-17 13:50:00,240.31,240.32,240.12,240.15,4579.0,226.8675,226.877,226.6882,226.7165,4579.0
2023-07-17 14:00:00,240.18,240.18,240.01,240.04,4109.0,226.7448,226.7448,226.5843,226.6126,4109.0
2023-07-17 14:10:00,240.03,240.03,239.72,239.72,10422.0,226.6032,226.6032,226.3105,226.3105,10422.0
2023-07-17 14:20:00,239.66,239.86,239.59,239.8,7964.0,226.2539,226.4427,226.1878,226.3861,7964.0
2023-07-17 14:30:00,239.83,239.92,239.75,239.8,4338.0,226.4144,226.4994,226.3389,226.3861,4338.0
2023-07-17 14:40:00,239.85,239.85,239.52,239.52,9052.0,226.4333,226.4333,226.1217,226.1217,9052.0
2023-07-17 14:50:00,239.49,239.54,239.36,239.51,7345.0,226.0934,226.1406,225.9707,226.1123,7345.0
2023-07-17 15:00:00,239.5,239.58,239.35,239.54,5998.0,226.1028,226.1784,225.9612,226.1406,5998.0
2023-07-17 15:10:00,239.56,239.77,239.51,239.75,6777.0,226.1595,226.3577,226.1123,226.3389,6777.0
2023-07-17 15:20:00,239.75,239.89,239.71,239.85,4499.0,226.3389,226.471,226.3011,226.4333,4499.0
2023-07-17 15:30:00,239.81,239.91,239.59,239.91,7323.0,226.3955,226.4899,226.1878,226.4899,7323.0
2023-07-17 15:40:00,239.9,239.9,239.71,239.77,19148.0,226.4805,226.4805,226.3011,226.3577,19148.0
2023-07-17 15:50:00,239.77,239.83,239.29,239.45,54707.0,226.3577,226.4144,225.9046,226.0556,54707.0
2023-07-18 09:30:00,239.54,240.67,239.49,240.35,23499.0,226.1406,227.2074,226.0934,226.9053,23499.0
2023-07-18 09:40:00,240.51,240.87,240.32,240.45,14676.0,227.0563,227.3962,226.877,226.9997,14676.0
2023-07-18 09:50:00,240.08,240.4,239.74,240.02,6344.0,226.6504,226.9525,226.3294,226.5938,6344.0
2023-07-18 10:00:00,239.92,240.43,239.78,240.24,9430.0,226.4994,226.9808,226.3672,226.8015,9430.0
2023-07-18 10:10:00,240.06,240.64,240.06,240.5,9083.0,226.6315,227.1791,226.6315,227.0469,9083.0
2023-07-18 10:20:00,240.5,241.02,240.44,240.73,16864.0,227.0469,227.5378,226.9903,227.264,16864.0
2023-07-18 10:30:00,240.76,242.04,240.72,241.8,17681.0,227.2924,228.5008,227.2546,228.2742,17681.0
2023-07-18 10:40:00,241.71,242.71,241.65,242.45,22087.0,228.1892,229.1333,228.1326,228.8878,22087.0
2023-07-18 10:50:00,242.45,242.91,242.13,242.47,21789.0,228.8878,229.3221,228.5857,228.9067,21789.0
2023-07-18 11:00:00,242.33,242.72,242.23,242.58,10536.0,228.7745,229.1427,228.6801,229.0106,10536.0
2023-07-18 11:10:00,242.66,242.7,242.31,242.55,14436.0,229.0861,229.1238,228.7557,228.9822,14436.0
2023-07-18 11:20:00,242.58,243.05,242.5,242.83,39656.0,229.0106,229.4543,228.935,229.2466,39656.0
2023-07-18 11:30:00,242.71,242.91,242.32,242.32,59245.0,229.1333,229.3221,228.7651,228.7651,59245.0
2023-07-18 11:40:00,242.26,242.47,241.8,241.8,26209.0,228.7085,228.9067,228.2742,228.2742,26209.0
2023-07-18 11:50:00,241.82,241.93,241.52,241.57,15275.0,228.2931,228.3969,228.0099,228.0571,15275.0
2023-07-18 12:00:00,241.58,241.73,240.98,241.03,12895.0,228.0665,228.2081,227.5001,227.5473,12895.0
2023-07-18 12:10:00,241.04,241.15,240.56,240.58,6939.0,227.5567,227.6605,227.1036,227.1224,6939.0
2023-07-18 12:20:00,240.61,240.67,240.17,240.35,9953.0,227.1508,227.2074,226.7354,226.9053,9953.0
2023-07-18 12:30:00,240.27,240.33,239.94,239.95,8264.0,226.8298,226.8864,226.5182,226.5277,8264.0
2023-07-18 12:40:00,240.01,240.22,240.0,240.08,5726.0,226.5843,226.7826,226.5749,226.6504,5726.0
2023-07-18 12:50:00,240.15,240.32,240.07,240.09,4796.0,226.7165,226.877,226.641,226.6598,4796.0
2023-07-18 13:00:00,240.03,240.03,239.76,239.83,4304.0,226.6032,226.6032,226.3483,226.4144,4304.0
2023-07-18 13:10:00,239.85,239.85,239.29,239.29,7919.0,226.4333,226.4333,225.9046,225.9046,7919.0
2023-07-18 13:20:00,239.37,239.44,239.04,239.17,7608.0,225.9801,226.0462,225.6686,225.7913,7608.0
2023-07-18 13:30:00,239.16,239.47,239.16,239.41,7703.0,225.7819,226.0745,225.7819,226.0179,7703.0
2023-07-18 13:40:00,239.46,239.56,239.39,239.47,7829.0,226.0651,226.1595,225.999,226.0745,7829.0
2023-07-18 13:50:00,239.53,239.74,239.39,239.39,5480.0,226.1312,226.3294,225.999,225.999,5480.0
2023-07-18 14:00:00,239.42,239.46,239.26,239.35,5809.0,226.0273,226.0651,225.8763,225.9612,5809.0
2023-07-18 14:10:00,239.36,239.4,239.2,239.28,6460.0,225.9707,226.0084,225.8196,225.8952,6460.0
2023-07-18 14:20:00,239.31,239.88,239.29,239.88,8302.0,225.9235,226.4616,225.9046,226.4616,8302.0
2023-07-18 14:30:00,239.96,239.98,239.57,239.66,7118.0,226.5371,226.556,226.1689,226.2539,7118.0
2023-07-18 14:40:00,239.65,239.7,239.55,239.66,6778.0,226.2445,226.2917,226.15,226.2539,6778.0
2023-07-18 14:50:00,239.69,239.71,239.43,239.59,9434.0,226.2822,226.3011,226.0368,226.1878,9434.0
2023-07-18 15:00:00,239.59,239.59,239.37,239.52,6902.0,226.1878,226.1878,225.9801,226.1217,6902.0
2023-07-18 15:10:00,239.47,239.66,239.43,239.58,9083.0,226.0745,226.2539,226.0368,226.1784,9083.0
2023-07-18 15:20:00,239.66,240.04,239.65,239.9,9119.0,226.2539,226.6126,226.2445,226.4805,9119.0
2023-07-18 15:30:00,239.87,240.14,239.82,240.06,8260.0,226.4521,226.707,226.4049,226.6315,8260.0
2023-07-18 15:40:00,240.11,240.6,240.09,240.59,18354.0,226.6787,227.1413,226.6598,227.1319,18354.0
2023-07-18 15:50:00,240.61,240.65,239.77,239.85,94129.0,227.1508,227.1885,226.3577,226.4333,94129.0
2023-07-19 09:30:00,242.42,243.98,242.12,243.66,46193.0,228.8595,230.3322,228.5763,230.0301,46193.0
2023-07-19 09:40:00,243.72,243.87,242.35,242.36,15759.0,230.0868,230.2284,228.7934,228.8029,15759.0
2023-07-19 09:50:00,242.37,242.37,241.64,241.94,17310.0,228.8123,228.8123,228.1231,228.4064,17310.0
2023-07-19 10:00:00,241.98,242.44,241.79,242.13,37733.0,228.4441,228.8784,228.2647,228.5857,37733.0
2023-07-19 10:10:00,242.23,242.57,242.12,242.3,16063.0,228.6801,229.0011,228.5763,228.7462,16063.0
2023-07-19 10:20:00,242.34,242.53,242.25,242.41,12406.0,228.784,228.9634,228.699,228.8501,12406.0
2023-07-19 10:30:00,242.46,242.49,241.8,241.89,7592.0,228.8973,228.9256,228.2742,228.3592,7592.0
2023-07-19 10:40:00,241.87,241.88,241.27,241.4,8378.0,228.3403,228.3497,227.7738,227.8966,8378.0
2023-07-19 10:50:00,241.42,241.75,241.34,241.36,12368.0,227.9154,228.227,227.8399,227.8588,12368.0
2023-07-19 11:00:00,241.43,241.49,241.16,241.35,8936.0,227.9249,227.9815,227.67,227.8494,8936.0
2023-07-19 11:10:00,241.27,241.58,241.1,241.39,10382.0,227.7738,228.0665,227.6133,227.8871,10382.0
2023-07-19 11:20:00,241.42,241.47,240.89,241.13,5285.0,227.9154,227.9626,227.4151,227.6417,5285.0
2023-07-19 11:30:00,241.19,241.66,241.15,241.57,7822.0,227.6983,228.142,227.6605,228.0571,7822.0
2023-07-19 11:40:00,241.62,241.64,241.13,241.22,14539.0,228.1043,228.1231,227.6417,227.7266,14539.0
2023-07-19 11:50:00,241.23,241.64,241.2,241.55,3358.0,227.7361,228.1231,227.7078,228.0382,3358.0
2023-07-19 12:00:00,241.58,241.6,240.9,241.01,8885.0,228.0665,228.0854,227.4245,227.5284,8885.0
2023-07-19 12:10:00,241.02,241.28,240.96,241.11,13469.0,227.5378,227.7833,227.4812,227.6228,13469.0
2023-07-19 12:20:00,241.14,242.12,241.13,242.07,17355.0,227.6511,228.5763,227.6417,228.5291,17355.0
2023-07-19 12:30:00,242.08,242.37,241.96,241.96,7573.0,228.5385,228.8123,228.4252,228.4252,7573.0
2023-07-19 12:40:00,242.03,242.07,241.75,241.75,9507.0,228.4913,228.5291,228.227,228.227,9507.0
2023-07-19 12:50:00,241.72,241.72,241.34,241.46,11696.0,228.1987,228.1987,227.8399,227.9532,11696.0
2023-07-19 13:00:00,241.49,241.85,241.44,241.85,8523.0,227.9815,228.3214,227.9343,228.3214,8523.0
2023-07-19 13:10:00,241.83,241.83,241.52,241.61,12196.0,228.3025,228.3025,228.0099,228.0948,12196.0
2023-07-19 13:20:00,241.62,241.62,241.34,241.55,10718.0,228.1043,228.1043,227.8399,228.0382,10718.0
2023-07-19 13:30:00,241.62,242.05,241.62,242.05,7887.0,228.1043,228.5102,228.1043,228.5102,7887.0
2023-07-19 13:40:00,242.08,242.1,241.74,241.74,12636.0,228.5385,228.5574,228.2175,228.2175,12636.0
2023-07-19 13:50:00,241.78,242.02,241.77,241.89,6553.0,228.2553,228.4819,228.2459,228.3592,6553.0
2023-07-19 14:00:00,241.9,241.9,241.65,241.65,8855.0,228.3686,228.3686,228.1326,228.1326,8855.0
2023-07-19 14:10:00,241.64,241.71,241.38,241.5,10223.0,228.1231,228.1892,227.8777,227.991,10223.0
2023-07-19 14:20:00,241.54,242.0,241.46,242.0,18324.0,228.0287,228.463,227.9532,228.463,18324.0
2023-07-19 14:30:00,242.04,242.48,242.04,242.27,17723.0,228.5008,228.9162,228.5008,228.7179,17723.0
2023-07-19 14:40:00,242.31,242.42,242.01,242.14,13893.0,228.7557,228.8595,228.4724,228.5952,13893.0
2023-07-19 14:50:00,242.13,242.28,242.01,242.27,6379.0,228.5857,228.7273,228.4724,228.7179,6379.0
2023-07-19 15:00:00,242.3,242.34,242.14,242.31,11587.0,228.7462,228.784,228.5952,228.7557,11587.0
2023-07-19 15:10:00,242.29,242.33,242.11,242.19,12897.0,228.7368,228.7745,228.5668,228.6424,12897.0
2023-07-19 15:20:00,242.17,242.55,242.17,242.34,14219.0,228.6235,228.9822,228.6235,228.784,14219.0
2023-07-19 15:30:00,242.31,242.33,242.08,242.21,16903.0,228.7557,228.7745,228.5385,228.6613,16903.0
2023-07-19 15:40:00,242.21,242.57,242.17,242.23,32527.0,228.6613,229.0011,228.6235,228.6801,32527.0
2023-07-19 15:50:00,242.29,242.77,242.22,242.66,92227.0,228.7368,229.1899,228.6707,229.0861,92227.0
2023-07-20 09:30:00,243.41,244.75,242.97,244.09,35131.0,229.7941,231.0592,229.3787,230.4361,35131.0
2023-07-20 09:40:00,244.28,244.76,243.95,244.76,8184.0,230.6155,231.0686,230.3039,231.0686,8184.0
2023-07-20 09:50:00,244.74,245.21,244.44,244.94,11141.0,231.0497,231.4934,230.7665,231.2385,11141.0
2023-07-20 10:00:00,245.05,246.06,245.02,245.87,18462.0,231.3424,232.2959,231.3141,232.1165,18462.0
2023-07-20 10:10:00,245.94,246.19,245.05,246.05,10386.0,232.1826,232.4186,231.3424,232.2865,10386.0
2023-07-20 10:20:00,245.98,246.1,245.67,245.82,7693.0,232.2204,232.3337,231.9277,232.0693,7693.0
2023-07-20 10:30:00,245.82,245.89,240.84,243.58,479662.0,232.0693,232.1354,227.3679,229.9546,479662.0
2023-07-20 10:40:00,243.62,244.6,242.07,244.51,63754.0,229.9924,230.9176,228.5291,230.8326,63754.0
2023-07-20 10:50:00,244.64,245.43,244.15,245.18,79924.0,230.9553,231.7011,230.4927,231.4651,79924.0
2023-07-20 11:00:00,245.15,245.5,244.96,245.5,10799.0,231.4368,231.7672,231.2574,231.7672,10799.0
2023-07-20 11:10:00,245.62,245.71,245.06,245.11,11074.0,231.8805,231.9655,231.3518,231.399,11074.0
2023-07-20 11:20:00,245.16,245.29,244.77,245.29,12532.0,231.4462,231.569,231.0781,231.569,12532.0
2023-07-20 11:30:00,245.26,245.29,244.9,245.22,7291.0,231.5406,231.569,231.2008,231.5029,7291.0
2023-07-20 11:40:00,245.33,245.85,245.29,245.52,13932.0,231.6067,232.0976,231.569,231.7861,13932.0
2023-07-20 11:50:00,245.48,245.48,244.73,245.25,11001.0,231.7483,231.7483,231.0403,231.5312,11001.0
2023-07-20 12:00:00,245.38,245.8,245.38,245.8,5542.0,231.6539,232.0504,231.6539,232.0504,5542.0
2023-07-20 12:10:00,245.83,246.02,245.65,245.84,15620.0,232.0788,232.2581,231.9088,232.0882,15620.0
2023-07-20 12:20:00,245.85,245.93,245.43,245.67,3361.0,232.0976,232.1732,231.7011,231.9277,3361.0
2023-07-20 12:30:00,245.81,245.81,245.22,245.35,6499.0,232.0599,232.0599,231.5029,231.6256,6499.0
2023-07-20 12:40:00,245.34,245.46,245.01,245.26,4752.0,231.6162,231.7295,231.3046,231.5406,4752.0
2023-07-20 12:50:00,245.2,245.2,244.66,245.17,7149.0,231.484,231.484,230.9742,231.4557,7149.0
2023-07-20 13:00:00,245.05,245.26,244.95,245.0,5088.0,231.3424,231.5406,231.248,231.2952,5088.0
2023-07-20 13:10:00,245.03,245.09,244.66,245.0,5461.0,231.3235,231.3802,230.9742,231.2952,5461.0
2023-07-20 13:20:00,245.06,245.19,244.73,244.89,6151.0,231.3518,231.4746,231.0403,231.1913,6151.0
2023-07-20 13:30:00,244.94,244.94,244.64,244.79,5111.0,231.2385,231.2385,230.9553,231.0969,5111.0
2023-07-20 13:40:00,244.81,245.19,244.81,245.11,4387.0,231.1158,231.4746,231.1158,231.399,4387.0
2023-07-20 13:50:00,245.13,245.19,244.92,244.93,3846.0,231.4179,231.4746,231.2197,231.2291,3846.0
2023-07-20 14:00:00,244.95,245.15,244.8,244.81,7360.0,231.248,231.4368,231.1064,231.1158,7360.0
2023-07-20 14:10:00,244.76,245.09,244.72,244.97,9315.0,231.0686,231.3802,231.0308,231.2669,9315.0
2023-07-20 14:20:00,245.05,245.19,244.85,244.91,7884.0,231.3424,231.4746,231.1536,231.2102,7884.0
2023-07-20 14:30:00,244.89,244.91,244.57,244.91,18216.0,231.1913,231.2102,230.8892,231.2102,18216.0
2023-07-20 14:40:00,244.91,245.24,244.76,245.22,6483.0,231.2102,231.5218,231.0686,231.5029,6483.0
2023-07-20 14:50:00,245.18,245.52,245.1,245.52,9088.0,231.4651,231.7861,231.3896,231.7861,9088.0
2023-07-20 15:00:00,245.55,245.68,245.38,245.48,14175.0,231.8144,231.9371,231.6539,231.7483,14175.0
2023-07-20 15:10:00,245.51,245.56,245.31,245.47,11644.0,231.7767,231.8239,231.5878,231.7389,11644.0
2023-07-20 15:20:00,245.47,245.54,245.27,245.37,12200.0,231.7389,231.805,231.5501,231.6445,12200.0
2023-07-20 15:30:00,245.36,245.58,245.25,245.47,16577.0,231.635,231.8427,231.5312,231.7389,16577.0
2023-07-20 15:40:00,245.5,245.87,245.41,245.87,27063.0,231.7672,232.1165,231.6823,232.1165,27063.0
2023-07-20 15:50:00,245.86,245.95,245.58,245.6,87563.0,232.1071,232.192,231.8427,231.8616,87563.0
2023-07-21 09:30:00,245.39,247.48,245.08,246.9,40187.0,231.6634,233.6365,231.3707,233.0889,40187.0
2023-07-21 09:40:00,246.98,247.52,245.98,247.46,8358.0,233.1644,233.6742,232.2204,233.6176,8358.0
2023-07-21 09:50:00,247.52,247.74,247.22,247.61,8733.0,233.6742,233.8819,233.391,233.7592,8733.0
2023-07-21 10:00:00,247.62,248.93,247.54,248.36,46128.0,233.7686,235.0054,233.6931,234.4672,46128.0
2023-07-21 10:10:00,248.38,248.58,247.95,248.49,25579.0,234.4861,234.6749,234.0802,234.59,25579.0
2023-07-21 10:20:00,248.54,248.61,248.24,248.57,13884.0,234.6372,234.7033,234.3539,234.6655,13884.0
2023-07-21 10:30:00,248.58,248.76,248.17,248.49,25693.0,234.6749,234.8449,234.2879,234.59,25693.0
2023-07-21 10:40:00,248.52,248.74,247.94,247.95,13735.0,234.6183,234.826,234.0707,234.0802,13735.0
2023-07-21 10:50:00,247.99,248.19,247.56,247.65,22222.0,234.1179,234.3067,233.712,233.797,22222.0
2023-07-21 11:00:00,247.74,247.91,247.62,247.71,8402.0,233.8819,234.0424,233.7686,233.8536,8402.0
2023-07-21 11:10:00,247.73,248.15,247.67,248.05,13885.0,233.8725,234.269,233.8158,234.1746,13885.0
2023-07-21 11:20:00,248.04,248.04,247.15,247.27,6965.0,234.1651,234.1651,233.3249,233.4382,6965.0
2023-07-21 11:30:00,247.24,247.64,247.23,247.23,3651.0,233.4099,233.7875,233.4004,233.4004,3651.0
2023-07-21 11:40:00,247.26,247.26,246.94,246.94,5560.0,233.4288,233.4288,233.1267,233.1267,5560.0
2023-07-21 11:50:00,246.9,247.23,246.81,247.15,4775.0,233.0889,233.4004,233.0039,233.3249,4775.0
2023-07-21 12:00:00,247.17,247.5,247.06,247.47,7323.0,233.3438,233.6553,233.24,233.627,7323.0
2023-07-21 12:10:00,247.51,247.54,247.01,247.35,4567.0,233.6648,233.6931,233.1928,233.5137,4567.0
2023-07-21 12:20:00,247.35,247.5,247.31,247.48,6492.0,233.5137,233.6553,233.476,233.6365,6492.0
2023-07-21 12:30:00,247.59,247.69,247.5,247.69,5707.0,233.7403,233.8347,233.6553,233.8347,5707.0
2023-07-21 12:40:00,247.64,247.65,247.16,247.18,6625.0,233.7875,233.797,233.3344,233.3532,6625.0
2023-07-21 12:50:00,247.17,247.3,246.99,247.25,9538.0,233.3438,233.4665,233.1739,233.4193,9538.0
2023-07-21 13:00:00,247.26,247.28,247.08,247.13,5504.0,233.4288,233.4476,233.2588,233.306,5504.0
2023-07-21 13:10:00,247.13,247.3,247.05,247.28,6508.0,233.306,233.4665,233.2305,233.4476,6508.0
2023-07-21 13:20:00,247.29,247.42,247.16,247.17,4487.0,233.4571,233.5798,233.3344,233.3438,4487.0
2023-07-21 13:30:00,247.21,247.23,247.0,247.12,4918.0,233.3816,233.4004,233.1833,233.2966,4918.0
2023-07-21 13:40:00,247.13,247.3,247.11,247.15,5520.0,233.306,233.4665,233.2872,233.3249,5520.0
2023-07-21 13:50:00,247.16,247.18,246.92,246.99,7692.0,233.3344,233.3532,233.1078,233.1739,7692.0
2023-07-21 14:00:00,247.01,247.23,247.0,247.05,5979.0,233.1928,233.4004,233.1833,233.2305,5979.0
2023-07-21 14:10:00,247.11,247.29,247.03,247.19,7176.0,233.2872,233.4571,233.2116,233.3627,7176.0
2023-07-21 14:20:00,247.15,247.17,246.99,247.01,6393.0,233.3249,233.3438,233.1739,233.1928,6393.0
2023-07-21 14:30:00,247.08,247.13,246.82,247.12,7169.0,233.2588,233.306,233.0134,233.2966,7169.0
2023-07-21 14:40:00,247.09,247.17,246.97,246.98,5927.0,233.2683,233.3438,233.155,233.1644,5927.0
2023-07-21 14:50:00,247.0,247.11,246.93,246.94,23238.0,233.1833,233.2872,233.1172,233.1267,23238.0
2023-07-21 15:00:00,246.97,247.06,246.8,247.06,10145.0,233.155,233.24,232.9945,233.24,10145.0
2023-07-21 15:10:00,247.13,247.22,246.95,246.95,6646.0,233.306,233.391,233.1361,233.1361,6646.0
2023-07-21 15:20:00,246.98,246.98,246.62,246.83,9430.0,233.1644,233.1644,232.8246,233.0228,9430.0
2023-07-21 15:30:00,246.88,246.94,246.82,246.83,12772.0,233.07,233.1267,233.0134,233.0228,12772.0
2023-07-21 15:40:00,246.82,246.85,246.36,246.75,20233.0,233.0134,233.0417,232.5791,232.9473,20233.0
2023-07-21 15:50:00,246.76,247.14,246.52,246.64,79592.0,232.9567,233.3155,232.7302,232.8434,79592.0
2023-07-24 09:30:00,246.34,247.11,245.55,245.58,23628.0,232.5602,233.2872,231.8144,231.8427,23628.0
2023-07-24 09:40:00,245.57,245.84,245.2,245.69,7041.0,231.8333,232.0882,231.484,231.9466,7041.0
2023-07-24 09:50:00,245.78,246.25,245.77,246.01,10611.0,232.0316,232.4753,232.0221,232.2487,10611.0
2023-07-24 10:00:00,245.95,246.55,245.52,246.43,6668.0,232.192,232.7585,231.7861,232.6452,6668.0
2023-07-24 10:10:00,246.4,246.73,246.23,246.62,4691.0,232.6169,232.9284,232.4564,232.8246,4691.0
2023-07-24 10:20:00,246.61,246.61,245.68,245.82,7904.0,232.8151,232.8151,231.9371,232.0693,7904.0
2023-07-24 10:30:00,245.89,245.99,245.73,245.95,12637.0,232.1354,232.2298,231.9844,232.192,12637.0
2023-07-24 10:40:00,245.96,245.97,245.64,245.88,7017.0,232.2015,232.2109,231.8994,232.126,7017.0
2023-07-24 10:50:00,245.89,246.09,245.7,246.01,7356.0,232.1354,232.3242,231.956,232.2487,7356.0
2023-07-24 11:00:00,246.0,246.25,245.74,246.25,6940.0,232.2392,232.4753,231.9938,232.4753,6940.0
2023-07-24 11:10:00,246.26,246.32,246.05,246.11,6547.0,232.4847,232.5413,232.2865,232.3431,6547.0
2023-07-24 11:20:00,246.07,246.3,246.03,246.1,5380.0,232.3053,232.5225,232.2676,232.3337,5380.0
2023-07-24 11:30:00,246.16,246.31,245.95,245.95,8209.0,232.3903,232.5319,232.192,232.192,8209.0
2023-07-24 11:40:00,245.94,246.07,245.84,246.0,9751.0,232.1826,232.3053,232.0882,232.2392,9751.0
2023-07-24 11:50:00,246.01,246.05,245.77,245.84,6679.0,232.2487,232.2865,232.0221,232.0882,6679.0
2023-07-24 12:00:00,246.0,246.0,245.54,245.66,4198.0,232.2392,232.2392,231.805,231.9183,4198.0
2023-07-24 12:10:00,245.61,245.83,245.57,245.75,8110.0,231.8711,232.0788,231.8333,232.0032,8110.0
2023-07-24 12:20:00,245.7,245.86,245.69,245.75,7115.0,231.956,232.1071,231.9466,232.0032,7115.0
2023-07-24 12:30:00,245.78,245.89,245.7,245.85,8200.0,232.0316,232.1354,231.956,232.0976,8200.0
2023-07-24 12:40:00,245.8,246.22,245.67,246.05,5601.0,232.0504,232.4469,231.9277,232.2865,5601.0
2023-07-24 12:50:00,246.06,246.06,245.82,245.83,5428.0,232.2959,232.2959,232.0693,232.0788,5428.0
2023-07-24 13:00:00,245.84,245.94,245.63,245.65,4518.0,232.0882,232.1826,231.8899,231.9088,4518.0
2023-07-24 13:10:00,245.62,245.81,245.49,245.57,8777.0,231.8805,232.0599,231.7578,231.8333,8777.0
2023-07-24 13:20:00,245.61,245.82,245.61,245.82,3510.0,231.8711,232.0693,231.8711,232.0693,3510.0
2023-07-24 13:30:00,245.79,246.14,245.77,246.08,3329.0,232.041,232.3714,232.0221,232.3148,3329.0
2023-07-24 13:40:00,246.07,246.33,245.85,245.93,11257.0,232.3053,232.5508,232.0976,232.1732,11257.0
2023-07-24 13:50:00,245.91,246.09,245.8,246.09,8353.0,232.1543,232.3242,232.0504,232.3242,8353.0
2023-07-24 14:00:00,246.07,246.1,245.91,246.07,16234.0,232.3053,232.3337,232.1543,232.3053,16234.0
2023-07-24 14:10:00,246.05,246.08,245.93,246.04,5490.0,232.2865,232.3148,232.1732,232.277,5490.0
2023-07-24 14:20:00,246.0,246.28,245.97,246.04,16100.0,232.2392,232.5036,232.2109,232.277,16100.0
2023-07-24 14:30:00,246.08,246.08,245.82,245.94,11165.0,232.3148,232.3148,232.0693,232.1826,11165.0
2023-07-24 14:40:00,245.9,246.1,245.88,246.1,4976.0,232.1448,232.3337,232.126,232.3337,4976.0
2023-07-24 14:50:00,246.13,246.16,246.02,246.09,3250.0,232.362,232.3903,232.2581,232.3242,3250.0
2023-07-24 15:00:00,246.08,246.26,246.08,246.2,5432.0,232.3148,232.4847,232.3148,232.4281,5432.0
2023-07-24 15:10:00,246.21,246.23,245.98,246.03,6936.0,232.4375,232.4564,232.2204,232.2676,6936.0
2023-07-24 15:20:00,246.12,246.12,245.81,245.9,5964.0,232.3525,232.3525,232.0599,232.1448,5964.0
2023-07-24 15:30:00,245.94,246.11,245.85,245.86,8280.0,232.1826,232.3431,232.0976,232.1071,8280.0
2023-07-24 15:40:00,245.87,246.2,245.78,245.91,14347.0,232.1165,232.4281,232.0316,232.1543,14347.0
2023-07-24 15:50:00,245.83,246.1,245.73,245.83,41173.0,232.0788,232.3337,231.9844,232.0788,41173.0
2023-07-25 09:30:00,245.6,245.81,244.02,244.59,23612.0,231.8616,232.0599,230.37,230.9081,23612.0
2023-07-25 09:40:00,244.33,244.61,243.67,244.4,10838.0,230.6627,230.927,230.0396,230.7287,10838.0
2023-07-25 09:50:00,244.49,244.71,243.83,244.11,11577.0,230.8137,231.0214,230.1906,230.455,11577.0
2023-07-25 10:00:00,244.11,244.3,243.62,243.62,17100.0,230.455,230.6343,229.9924,229.9924,17100.0
2023-07-25 10:10:00,243.78,244.3,243.58,243.96,30422.0,230.1434,230.6343,229.9546,230.3134,30422.0
2023-07-25 10:20:00,243.94,244.59,243.81,244.59,10118.0,230.2945,230.9081,230.1718,230.9081,10118.0
2023-07-25 10:30:00,244.58,244.67,244.45,244.56,13310.0,230.8987,230.9836,230.776,230.8798,13310.0
2023-07-25 10:40:00,244.49,244.49,243.9,243.96,9475.0,230.8137,230.8137,230.2567,230.3134,9475.0
2023-07-25 10:50:00,243.96,244.29,243.8,243.83,8894.0,230.3134,230.6249,230.1623,230.1906,8894.0
2023-07-25 11:00:00,243.75,244.25,243.67,243.76,22443.0,230.1151,230.5871,230.0396,230.1246,22443.0
2023-07-25 11:10:00,243.85,244.07,243.72,243.93,7793.0,230.2095,230.4172,230.0868,230.285,7793.0
2023-07-25 11:20:00,243.87,244.18,243.87,243.93,5714.0,230.2284,230.5211,230.2284,230.285,5714.0
2023-07-25 11:30:00,243.95,244.01,243.76,244.0,7204.0,230.3039,230.3606,230.1246,230.3511,7204.0
2023-07-25 11:40:00,243.99,244.25,243.91,244.23,5663.0,230.3417,230.5871,230.2662,230.5683,5663.0
2023-07-25 11:50:00,244.23,244.3,244.03,244.18,7777.0,230.5683,230.6343,230.3794,230.5211,7777.0
2023-07-25 12:00:00,244.28,244.47,244.23,244.42,5115.0,230.6155,230.7948,230.5683,230.7476,5115.0
2023-07-25 12:10:00,244.41,244.47,244.31,244.33,3013.0,230.7382,230.7948,230.6438,230.6627,3013.0
2023-07-25 12:20:00,244.34,244.69,244.27,244.27,8392.0,230.6721,231.0025,230.606,230.606,8392.0
2023-07-25 12:30:00,244.21,244.25,243.75,243.76,4810.0,230.5494,230.5871,230.1151,230.1246,4810.0
2023-07-25 12:40:00,243.78,243.92,243.57,243.57,4380.0,230.1434,230.2756,229.9452,229.9452,4380.0
2023-07-25 12:50:00,243.59,243.79,243.51,243.57,8157.0,229.9641,230.1529,229.8885,229.9452,8157.0
2023-07-25 13:00:00,243.66,243.74,243.13,243.22,6242.0,230.0301,230.1057,229.5298,229.6148,6242.0
2023-07-25 13:10:00,243.28,243.47,243.25,243.42,5273.0,229.6714,229.8508,229.6431,229.8036,5273.0
2023-07-25 13:20:00,243.39,243.74,243.39,243.53,6886.0,229.7752,230.1057,229.7752,229.9074,6886.0
2023-07-25 13:30:00,243.54,243.77,243.53,243.7,6714.0,229.9169,230.134,229.9074,230.0679,6714.0
2023-07-25 13:40:00,243.74,243.91,243.66,243.85,5740.0,230.1057,230.2662,230.0301,230.2095,5740.0
2023-07-25 13:50:00,243.82,243.82,243.62,243.73,4261.0,230.1812,230.1812,229.9924,230.0962,4261.0
2023-07-25 14:00:00,243.73,243.78,243.53,243.69,3859.0,230.0962,230.1434,229.9074,230.0585,3859.0
2023-07-25 14:10:00,243.68,243.94,243.61,243.93,7928.0,230.049,230.2945,229.9829,230.285,7928.0
2023-07-25 14:20:00,243.92,244.21,243.89,244.05,5807.0,230.2756,230.5494,230.2473,230.3983,5807.0
2023-07-25 14:30:00,244.1,244.24,244.07,244.24,8422.0,230.4455,230.5777,230.4172,230.5777,8422.0
2023-07-25 14:40:00,244.26,244.4,244.19,244.35,5991.0,230.5966,230.7287,230.5305,230.6815,5991.0
2023-07-25 14:50:00,244.36,244.42,244.2,244.36,5621.0,230.691,230.7476,230.5399,230.691,5621.0
2023-07-25 15:00:00,244.38,244.38,244.12,244.31,4810.0,230.7099,230.7099,230.4644,230.6438,4810.0
2023-07-25 15:10:00,244.29,244.29,244.04,244.05,4748.0,230.6249,230.6249,230.3889,230.3983,4748.0
2023-07-25 15:20:00,244.03,244.08,243.88,243.91,11746.0,230.3794,230.4266,230.2378,230.2662,11746.0
2023-07-25 15:30:00,243.9,244.19,243.83,244.12,11918.0,230.2567,230.5305,230.1906,230.4644,11918.0
2023-07-25 15:40:00,244.15,244.29,243.99,244.16,24533.0,230.4927,230.6249,230.3417,230.5022,24533.0
2023-07-25 15:50:00,244.12,244.25,243.73,243.98,94840.0,230.4644,230.5871,230.0962,230.3322,94840.0
2023-07-26 09:30:00,243.0,243.01,241.71,242.03,38060.0,229.4071,229.4165,228.1892,228.4913,38060.0
2023-07-26 09:40:00,241.85,242.43,240.81,242.06,22740.0,228.3214,228.8689,227.3396,228.5196,22740.0
2023-07-26 09:50:00,242.2,242.57,241.71,241.76,16887.0,228.6518,229.0011,228.1892,228.2364,16887.0
2023-07-26 10:00:00,241.69,242.26,241.69,241.96,12758.0,228.1703,228.7085,228.1703,228.4252,12758.0
2023-07-26 10:10:00,242.03,242.74,241.81,241.91,11493.0,228.4913,229.1616,228.2836,228.378,11493.0
2023-07-26 10:20:00,241.84,242.1,241.39,241.8,17798.0,228.312,228.5574,227.8871,228.2742,17798.0
2023-07-26 10:30:00,241.84,242.21,241.7,241.93,10689.0,228.312,228.6613,228.1798,228.3969,10689.0
2023-07-26 10:40:00,242.01,242.28,241.46,242.25,15916.0,228.4724,228.7273,227.9532,228.699,15916.0
2023-07-26 10:50:00,242.36,242.76,242.36,242.6,20857.0,228.8029,229.1805,228.8029,229.0294,20857.0
2023-07-26 11:00:00,242.66,242.75,242.08,242.13,9048.0,229.0861,229.171,228.5385,228.5857,9048.0
2023-07-26 11:10:00,242.25,242.25,241.89,241.94,16903.0,228.699,228.699,228.3592,228.4064,16903.0
2023-07-26 11:20:00,241.91,242.12,241.81,241.99,10084.0,228.378,228.5763,228.2836,228.4536,10084.0
2023-07-26 11:30:00,242.01,242.07,241.61,241.75,10826.0,228.4724,228.5291,228.0948,228.227,10826.0
2023-07-26 11:40:00,241.76,242.44,241.73,241.99,20159.0,228.2364,228.8784,228.2081,228.4536,20159.0
2023-07-26 11:50:00,242.06,242.43,241.97,242.43,7450.0,228.5196,228.8689,228.4347,228.8689,7450.0
2023-07-26 12:00:00,242.46,242.98,242.39,242.82,10197.0,228.8973,229.3882,228.8312,229.2371,10197.0
2023-07-26 12:10:00,242.81,242.89,242.54,242.55,6414.0,229.2277,229.3032,228.9728,228.9822,6414.0
2023-07-26 12:20:00,242.56,242.81,242.41,242.71,11027.0,228.9917,229.2277,228.8501,229.1333,11027.0
2023-07-26 12:30:00,242.8,242.8,242.28,242.44,6027.0,229.2183,229.2183,228.7273,228.8784,6027.0
2023-07-26 12:40:00,242.39,242.39,242.07,242.34,7236.0,228.8312,228.8312,228.5291,228.784,7236.0
2023-07-26 12:50:00,242.27,242.33,241.93,241.94,5749.0,228.7179,228.7745,228.3969,228.4064,5749.0
2023-07-26 13:00:00,241.9,241.94,241.57,241.61,14216.0,228.3686,228.4064,228.0571,228.0948,14216.0
2023-07-26 13:10:00,241.61,241.87,241.42,241.61,17947.0,228.0948,228.3403,227.9154,228.0948,17947.0
2023-07-26 13:20:00,241.61,242.01,241.6,241.76,19275.0,228.0948,228.4724,228.0854,228.2364,19275.0
2023-07-26 13:30:00,242.0,242.05,241.72,242.03,9744.0,228.463,228.5102,228.1987,228.4913,9744.0
2023-07-26 13:40:00,242.01,242.18,241.72,241.75,20781.0,228.4724,228.6329,228.1987,228.227,20781.0
2023-07-26 13:50:00,241.81,241.84,241.63,241.78,22622.0,228.2836,228.312,228.1137,228.2553,22622.0
2023-07-26 14:00:00,241.71,241.77,241.22,241.37,13661.0,228.1892,228.2459,227.7266,227.8682,13661.0
2023-07-26 14:10:00,241.28,241.57,241.11,241.28,24908.0,227.7833,228.0571,227.6228,227.7833,24908.0
2023-07-26 14:20:00,241.34,241.49,241.19,241.42,13066.0,227.8399,227.9815,227.6983,227.9154,13066.0
2023-07-26 14:30:00,241.45,241.64,241.12,241.48,14073.0,227.9438,228.1231,227.6322,227.9721,14073.0
2023-07-26 14:40:00,241.52,241.83,241.42,241.59,13697.0,228.0099,228.3025,227.9154,228.0759,13697.0
2023-07-26 14:50:00,241.57,241.8,241.39,241.63,14577.0,228.0571,228.2742,227.8871,228.1137,14577.0
2023-07-26 15:00:00,241.63,241.64,240.76,240.76,16599.0,228.1137,228.1231,227.2924,227.2924,16599.0
2023-07-26 15:10:00,240.75,240.98,240.0,240.24,17516.0,227.2829,227.5001,226.5749,226.8015,17516.0
2023-07-26 15:20:00,240.35,240.7,240.32,240.54,19828.0,226.9053,227.2357,226.877,227.0847,19828.0
2023-07-26 15:30:00,240.53,240.74,240.48,240.71,26293.0,227.0752,227.2735,227.028,227.2452,26293.0
2023-07-26 15:40:00,240.74,240.93,240.51,240.78,32480.0,227.2735,227.4529,227.0563,227.3112,32480.0
2023-07-26 15:50:00,240.76,240.79,240.18,240.44,87262.0,227.2924,227.3207,226.7448,226.9903,87262.0
2023-07-27 09:30:00,236.0,237.37,231.61,236.81,164343.0,222.7986,224.092,218.6542,223.5633,164343.0
2023-07-27 09:40:00,236.79,237.52,235.74,235.83,74896.0,223.5444,224.2336,222.5532,222.6381,74896.0
2023-07-27 09:50:00,235.89,236.83,235.22,236.06,79663.0,222.6948,223.5822,222.0623,222.8553,79663.0
2023-07-27 10:00:00,236.19,237.3,236.07,237.13,49518.0,222.978,224.0259,222.8647,223.8654,49518.0
2023-07-27 10:10:00,236.92,237.15,235.7,237.05,53171.0,223.6672,223.8843,222.5154,223.7899,53171.0
2023-07-27 10:20:00,236.95,238.09,236.65,237.59,38372.0,223.6955,224.7717,223.4123,224.2997,38372.0
2023-07-27 10:30:00,237.59,238.02,237.03,237.49,28790.0,224.2997,224.7056,223.771,224.2053,28790.0
2023-07-27 10:40:00,237.44,237.51,235.74,235.98,32491.0,224.1581,224.2242,222.5532,222.7797,32491.0
2023-07-27 10:50:00,236.05,236.91,235.54,236.19,28288.0,222.8458,223.6577,222.3644,222.978,28288.0
2023-07-27 11:00:00,236.16,236.17,234.88,235.16,15378.0,222.9497,222.9591,221.7413,222.0056,15378.0
2023-07-27 11:10:00,235.03,235.49,234.98,235.19,37988.0,221.8829,222.3172,221.8357,222.0339,37988.0
2023-07-27 11:20:00,235.11,235.66,234.65,234.87,19225.0,221.9584,222.4776,221.5241,221.7318,19225.0
2023-07-27 11:30:00,235.01,235.15,234.51,234.55,18372.0,221.864,221.9962,221.392,221.4297,18372.0
2023-07-27 11:40:00,234.59,235.03,234.51,234.9,12254.0,221.4675,221.8829,221.392,221.7602,12254.0
2023-07-27 11:50:00,234.84,235.11,234.62,234.91,9965.0,221.7035,221.9584,221.4958,221.7696,9965.0
2023-07-27 12:00:00,234.99,235.0,233.88,233.93,13849.0,221.8451,221.8546,220.7972,220.8444,13849.0
2023-07-27 12:10:00,233.8,233.95,233.38,233.45,11200.0,220.7217,220.8633,220.3252,220.3913,11200.0
2023-07-27 12:20:00,233.45,234.33,233.45,234.06,14048.0,220.3913,221.222,220.3913,220.9671,14048.0
2023-07-27 12:30:00,233.94,234.19,233.55,234.19,33409.0,220.8539,221.0899,220.4857,221.0899,33409.0
2023-07-27 12:40:00,234.24,234.56,233.84,234.12,19217.0,221.1371,221.4392,220.7595,221.0238,19217.0
2023-07-27 12:50:00,234.26,234.86,234.11,234.54,21231.0,221.156,221.7224,221.0144,221.4203,21231.0
2023-07-27 13:00:00,234.49,235.06,234.49,234.94,7298.0,221.3731,221.9112,221.3731,221.7979,7298.0
2023-07-27 13:10:00,234.95,234.95,234.4,234.83,14607.0,221.8074,221.8074,221.2881,221.6941,14607.0
2023-07-27 13:20:00,234.77,234.83,234.51,234.83,6889.0,221.6374,221.6941,221.392,221.6941,6889.0
2023-07-27 13:30:00,234.84,234.87,233.33,233.37,27911.0,221.7035,221.7318,220.278,220.3157,27911.0
2023-07-27 13:40:00,233.46,233.85,233.45,233.56,15826.0,220.4007,220.7689,220.3913,220.4951,15826.0
2023-07-27 13:50:00,233.65,234.18,233.64,234.18,10962.0,220.5801,221.0804,220.5706,221.0804,10962.0
2023-07-27 14:00:00,234.22,234.22,233.68,233.84,18279.0,221.1182,221.1182,220.6084,220.7595,18279.0
2023-07-27 14:10:00,233.82,233.82,233.4,233.54,13200.0,220.7406,220.7406,220.3441,220.4762,13200.0
2023-07-27 14:20:00,233.58,234.15,233.57,234.09,25790.0,220.514,221.0521,220.5046,220.9955,25790.0
2023-07-27 14:30:00,234.07,234.15,233.49,233.55,16358.0,220.9766,221.0521,220.429,220.4857,16358.0
2023-07-27 14:40:00,233.49,233.73,233.43,233.7,15096.0,220.429,220.6556,220.3724,220.6273,15096.0
2023-07-27 14:50:00,233.66,233.83,233.61,233.73,12530.0,220.5895,220.75,220.5423,220.6556,12530.0
2023-07-27 15:00:00,233.74,234.0,233.72,233.81,18413.0,220.665,220.9105,220.6462,220.7311,18413.0
2023-07-27 15:10:00,233.8,234.55,233.75,234.48,74365.0,220.7217,221.4297,220.6745,221.3637,74365.0
2023-07-27 15:20:00,234.46,234.48,234.2,234.37,19076.0,221.3448,221.3637,221.0993,221.2598,19076.0
2023-07-27 15:30:00,234.33,234.55,234.04,234.22,43106.0,221.222,221.4297,220.9483,221.1182,43106.0
2023-07-27 15:40:00,234.23,234.23,233.56,233.75,66163.0,221.1276,221.1276,220.4951,220.6745,66163.0
2023-07-27 15:50:00,233.74,233.96,233.44,233.56,181812.0,220.665,220.8727,220.3818,220.4951,181812.0
2023-07-28 09:30:00,234.72,237.03,234.11,236.54,60003.0,221.5902,223.771,221.0144,223.3084,60003.0
2023-07-28 09:40:00,236.68,237.67,236.31,237.53,38133.0,223.4406,224.3752,223.0913,224.243,38133.0
2023-07-28 09:50:00,237.44,237.44,236.45,237.16,16122.0,224.1581,224.1581,223.2235,223.8937,16122.0
2023-07-28 10:00:00,236.96,237.15,236.06,236.12,19024.0,223.7049,223.8843,222.8553,222.9119,19024.0
2023-07-28 10:10:00,236.2,237.32,235.84,237.23,33782.0,222.9874,224.0448,222.6476,223.9598,33782.0
2023-07-28 10:20:00,237.24,237.48,236.69,236.91,13526.0,223.9693,224.1958,223.45,223.6577,13526.0
2023-07-28 10:30:00,236.93,237.47,236.37,237.44,22110.0,223.6766,224.1864,223.1479,224.1581,22110.0
2023-07-28 10:40:00,237.47,237.62,237.19,237.26,29835.0,224.1864,224.328,223.9221,223.9881,29835.0
2023-07-28 10:50:00,237.39,237.51,236.48,236.49,12617.0,224.1109,224.2242,223.2518,223.2612,12617.0
2023-07-28 11:00:00,236.48,237.32,236.34,237.04,12033.0,223.2518,224.0448,223.1196,223.7805,12033.0
2023-07-28 11:10:00,237.06,237.45,236.92,237.36,16553.0,223.7993,224.1675,223.6672,224.0826,16553.0
2023-07-28 11:20:00,237.42,237.62,236.54,236.66,13861.0,224.1392,224.328,223.3084,223.4217,13861.0
2023-07-28 11:30:00,236.74,237.0,236.29,236.81,18659.0,223.4972,223.7427,223.0724,223.5633,18659.0
2023-07-28 11:40:00,236.89,237.14,236.78,236.9,26160.0,223.6388,223.8749,223.535,223.6483,26160.0
2023-07-28 11:50:00,236.9,237.09,236.67,237.0,32358.0,223.6483,223.8277,223.4312,223.7427,32358.0
2023-07-28 12:00:00,237.09,237.09,236.39,236.43,18458.0,223.8277,223.8277,223.1668,223.2046,18458.0
2023-07-28 12:10:00,236.45,236.45,235.86,236.04,16904.0,223.2235,223.2235,222.6665,222.8364,16904.0
2023-07-28 12:20:00,236.01,236.45,235.87,236.3,13361.0,222.8081,223.2235,222.6759,223.0818,13361.0
2023-07-28 12:30:00,236.34,236.85,236.34,236.57,6298.0,223.1196,223.6011,223.1196,223.3367,6298.0
2023-07-28 12:40:00,236.56,236.61,236.3,236.47,8585.0,223.3273,223.3745,223.0818,223.2423,8585.0
2023-07-28 12:50:00,236.43,236.48,236.11,236.34,13783.0,223.2046,223.2518,222.9025,223.1196,13783.0
2023-07-28 13:00:00,236.32,236.33,235.95,236.09,18711.0,223.1007,223.1102,222.7514,222.8836,18711.0
2023-07-28 13:10:00,236.07,236.27,235.99,236.17,7593.0,222.8647,223.0535,222.7892,222.9591,7593.0
2023-07-28 13:20:00,236.22,236.22,235.9,236.07,6398.0,223.0063,223.0063,222.7042,222.8647,6398.0
2023-07-28 13:30:00,236.04,236.2,235.85,236.18,12230.0,222.8364,222.9874,222.657,222.9686,12230.0
2023-07-28 13:40:00,236.18,236.27,235.99,236.05,8069.0,222.9686,223.0535,222.7892,222.8458,8069.0
2023-07-28 13:50:00,236.1,236.38,236.09,236.22,8634.0,222.893,223.1574,222.8836,223.0063,8634.0
2023-07-28 14:00:00,236.18,236.24,236.07,236.1,3516.0,222.9686,223.0252,222.8647,222.893,3516.0
2023-07-28 14:10:00,236.08,236.09,235.85,235.99,7674.0,222.8742,222.8836,222.657,222.7892,7674.0
2023-07-28 14:20:00,236.0,236.1,235.92,235.98,9219.0,222.7986,222.893,222.7231,222.7797,9219.0
2023-07-28 14:30:00,235.99,236.05,235.8,235.83,6532.0,222.7892,222.8458,222.6098,222.6381,6532.0
2023-07-28 14:40:00,235.8,236.08,235.77,235.99,11521.0,222.6098,222.8742,222.5815,222.7892,11521.0
2023-07-28 14:50:00,236.0,236.03,235.76,235.85,7946.0,222.7986,222.827,222.5721,222.657,7946.0
2023-07-28 15:00:00,235.88,235.9,235.79,235.82,8004.0,222.6853,222.7042,222.6004,222.6287,8004.0
2023-07-28 15:10:00,235.78,235.94,235.69,235.9,16314.0,222.5909,222.742,222.506,222.7042,16314.0
2023-07-28 15:20:00,235.9,236.02,235.83,235.85,12799.0,222.7042,222.8175,222.6381,222.657,12799.0
2023-07-28 15:30:00,235.84,236.17,235.84,235.97,21632.0,222.6476,222.9591,222.6476,222.7703,21632.0
2023-07-28 15:40:00,235.95,235.96,235.65,235.67,43147.0,222.7514,222.7609,222.4682,222.4871,43147.0
2023-07-28 15:50:00,235.62,235.99,235.54,235.58,148140.0,222.4399,222.7892,222.3644,222.4021,148140.0
2023-07-31 09:30:00,235.64,235.71,234.16,234.79,28116.0,222.4588,222.5249,221.0616,221.6563,28116.0
2023-07-31 09:40:00,234.65,234.67,232.76,233.35,15121.0,221.5241,221.543,219.7399,220.2969,15121.0
2023-07-31 09:50:00,233.45,233.51,232.52,232.72,25320.0,220.3913,220.4479,219.5133,219.7021,25320.0
2023-07-31 10:00:00,232.69,232.8,232.13,232.7,20695.0,219.6738,219.7776,219.1451,219.6832,20695.0
2023-07-31 10:10:00,232.78,232.81,231.9,232.38,16475.0,219.7587,219.7871,218.928,219.3811,16475.0
2023-07-31 10:20:00,232.5,232.66,232.09,232.64,10088.0,219.4944,219.6455,219.1073,219.6266,10088.0
2023-07-31 10:30:00,232.63,232.89,232.45,232.5,11082.0,219.6171,219.8626,219.4472,219.4944,11082.0
2023-07-31 10:40:00,232.57,232.91,232.3,232.63,8745.0,219.5605,219.8815,219.3056,219.6171,8745.0
2023-07-31 10:50:00,232.62,232.74,232.4,232.51,12365.0,219.6077,219.721,219.4,219.5039,12365.0
2023-07-31 11:00:00,232.53,232.53,231.96,232.49,20352.0,219.5227,219.5227,218.9846,219.485,20352.0
2023-07-31 11:10:00,232.49,232.7,232.09,232.15,10196.0,219.485,219.6832,219.1073,219.164,10196.0
2023-07-31 11:20:00,232.12,232.36,231.51,231.75,45963.0,219.1357,219.3622,218.5598,218.7864,45963.0
2023-07-31 11:30:00,231.8,231.94,231.33,231.46,14015.0,218.8336,218.9657,218.3899,218.5126,14015.0
2023-07-31 11:40:00,231.46,231.53,231.19,231.45,8634.0,218.5126,218.5787,218.2577,218.5031,8634.0
2023-07-31 11:50:00,231.5,231.58,231.0,231.09,10260.0,218.5504,218.6259,218.0783,218.1633,10260.0
2023-07-31 12:00:00,231.13,231.13,230.74,231.03,13438.0,218.201,218.201,217.8329,218.1066,13438.0
2023-07-31 12:10:00,230.92,231.42,230.76,231.42,23177.0,218.0028,218.4748,217.8517,218.4748,23177.0
2023-07-31 12:20:00,231.42,231.49,231.04,231.27,17292.0,218.4748,218.5409,218.1161,218.3332,17292.0
2023-07-31 12:30:00,231.33,231.69,231.3,231.57,9336.0,218.3899,218.7297,218.3615,218.6164,9336.0
2023-07-31 12:40:00,231.52,231.52,231.11,231.28,8211.0,218.5692,218.5692,218.1822,218.3427,8211.0
2023-07-31 12:50:00,231.25,231.53,231.2,231.2,6338.0,218.3143,218.5787,218.2671,218.2671,6338.0
2023-07-31 13:00:00,231.27,231.37,231.07,231.25,6894.0,218.3332,218.4276,218.1444,218.3143,6894.0
2023-07-31 13:10:00,231.37,231.66,231.37,231.54,7985.0,218.4276,218.7014,218.4276,218.5881,7985.0
2023-07-31 13:20:00,231.62,231.65,231.19,231.24,8723.0,218.6636,218.692,218.2577,218.3049,8723.0
2023-07-31 13:30:00,231.32,231.36,231.05,231.18,7935.0,218.3804,218.4182,218.1255,218.2483,7935.0
2023-07-31 13:40:00,231.18,231.32,231.0,231.31,8696.0,218.2483,218.3804,218.0783,218.371,8696.0
2023-07-31 13:50:00,231.28,231.71,231.28,231.61,5934.0,218.3427,218.7486,218.3427,218.6542,5934.0
2023-07-31 14:00:00,231.64,231.78,231.26,231.26,9080.0,218.6825,218.8147,218.3238,218.3238,9080.0
2023-07-31 14:10:00,231.29,231.49,231.18,231.18,5921.0,218.3521,218.5409,218.2483,218.2483,5921.0
2023-07-31 14:20:00,231.19,231.35,231.11,231.26,7701.0,218.2577,218.4087,218.1822,218.3238,7701.0
2023-07-31 14:30:00,231.22,231.43,231.1,231.29,23050.0,218.286,218.4843,218.1727,218.3521,23050.0
2023-07-31 14:40:00,231.22,231.29,230.88,230.95,14516.0,218.286,218.3521,217.965,218.0311,14516.0
2023-07-31 14:50:00,230.95,231.23,230.91,231.01,24843.0,218.0311,218.2955,217.9934,218.0878,24843.0
2023-07-31 15:00:00,231.06,231.22,230.93,230.96,9470.0,218.135,218.286,218.0122,218.0406,9470.0
2023-07-31 15:10:00,230.92,230.92,230.49,230.79,26256.0,218.0028,218.0028,217.5968,217.8801,26256.0
2023-07-31 15:20:00,230.8,231.25,230.8,231.15,11718.0,217.8895,218.3143,217.8895,218.2199,11718.0
2023-07-31 15:30:00,231.21,231.33,230.83,230.83,22326.0,218.2766,218.3899,217.9178,217.9178,22326.0
2023-07-31 15:40:00,230.81,230.91,230.5,230.66,40192.0,217.8989,217.9934,217.6063,217.7573,40192.0
2023-07-31 15:50:00,230.59,231.38,230.5,231.31,182398.0,217.6913,218.4371,217.6063,218.371,182398.0
2023-08-01 09:30:00,232.03,232.82,231.58,232.63,44721.0,219.0507,219.7965,218.6259,219.6171,44721.0
2023-08-01 09:40:00,232.56,232.58,230.66,231.29,28745.0,219.5511,219.5699,217.7573,218.3521,28745.0
2023-08-01 09:50:00,231.17,231.66,230.99,231.38,20537.0,218.2388,218.7014,218.0689,218.4371,20537.0
2023-08-01 10:00:00,231.28,232.17,231.23,232.08,37112.0,218.3427,219.1829,218.2955,219.0979,37112.0
2023-08-01 10:10:00,232.06,232.18,231.8,231.94,25095.0,219.079,219.1923,218.8336,218.9657,25095.0
2023-08-01 10:20:00,231.98,232.01,231.66,231.71,27317.0,219.0035,219.0318,218.7014,218.7486,27317.0
2023-08-01 10:30:00,231.64,231.69,231.05,231.14,31445.0,218.6825,218.7297,218.1255,218.2105,31445.0
2023-08-01 10:40:00,231.14,231.19,230.18,230.36,23594.0,218.2105,218.2577,217.3042,217.4741,23594.0
2023-08-01 10:50:00,230.36,230.82,230.36,230.61,17579.0,217.4741,217.9084,217.4741,217.7101,17579.0
2023-08-01 11:00:00,230.6,230.93,230.28,230.65,17789.0,217.7007,218.0122,217.3986,217.7479,17789.0
2023-08-01 11:10:00,230.63,231.12,230.57,230.85,18111.0,217.729,218.1916,217.6724,217.9367,18111.0
2023-08-01 11:20:00,230.75,230.77,230.29,230.52,14675.0,217.8423,217.8612,217.408,217.6252,14675.0
2023-08-01 11:30:00,230.52,230.52,230.06,230.28,20972.0,217.6252,217.6252,217.1909,217.3986,20972.0
2023-08-01 11:40:00,230.27,230.55,230.15,230.46,10872.0,217.3892,217.6535,217.2759,217.5685,10872.0
2023-08-01 11:50:00,230.38,230.5,230.1,230.49,16021.0,217.493,217.6063,217.2287,217.5968,16021.0
2023-08-01 12:00:00,230.51,230.54,229.73,230.22,25482.0,217.6157,217.6441,216.8794,217.342,25482.0
2023-08-01 12:10:00,230.16,230.39,229.96,230.3,20141.0,217.2853,217.5024,217.0965,217.4175,20141.0
2023-08-01 12:20:00,230.2,230.6,230.04,230.44,12579.0,217.3231,217.7007,217.172,217.5496,12579.0
2023-08-01 12:30:00,230.44,230.51,230.09,230.51,12437.0,217.5496,217.6157,217.2192,217.6157,12437.0
2023-08-01 12:40:00,230.46,230.46,230.17,230.27,10413.0,217.5685,217.5685,217.2947,217.3892,10413.0
2023-08-01 12:50:00,230.21,230.45,230.18,230.38,17416.0,217.3325,217.5591,217.3042,217.493,17416.0
2023-08-01 13:00:00,230.47,230.7,230.22,230.31,33723.0,217.578,217.7951,217.342,217.4269,33723.0
2023-08-01 13:10:00,230.26,230.79,230.26,230.45,7536.0,217.3797,217.8801,217.3797,217.5591,7536.0
2023-08-01 13:20:00,230.44,230.62,230.31,230.5,13688.0,217.5496,217.7196,217.4269,217.6063,13688.0
2023-08-01 13:30:00,230.55,230.55,230.11,230.41,16976.0,217.6535,217.6535,217.2381,217.5213,16976.0
2023-08-01 13:40:00,230.46,230.76,230.29,230.76,17416.0,217.5685,217.8517,217.408,217.8517,17416.0
2023-08-01 13:50:00,230.76,231.01,230.71,230.77,10850.0,217.8517,218.0878,217.8045,217.8612,10850.0
2023-08-01 14:00:00,230.76,231.19,230.7,231.19,9345.0,217.8517,218.2577,217.7951,218.2577,9345.0
2023-08-01 14:10:00,231.18,231.23,230.98,231.22,10782.0,218.2483,218.2955,218.0594,218.286,10782.0
2023-08-01 14:20:00,231.24,231.34,231.11,231.15,11359.0,218.3049,218.3993,218.1822,218.2199,11359.0
2023-08-01 14:30:00,231.18,231.61,231.17,231.61,11360.0,218.2483,218.6542,218.2388,218.6542,11360.0
2023-08-01 14:40:00,231.6,231.6,231.11,231.21,13427.0,218.6448,218.6448,218.1822,218.2766,13427.0
2023-08-01 14:50:00,231.17,231.33,230.84,231.04,20622.0,218.2388,218.3899,217.9273,218.1161,20622.0
2023-08-01 15:00:00,231.0,231.07,230.72,230.88,26964.0,218.0783,218.1444,217.814,217.965,26964.0
2023-08-01 15:10:00,230.86,231.29,230.78,231.08,16023.0,217.9462,218.3521,217.8706,218.1538,16023.0
2023-08-01 15:20:00,231.09,231.3,230.92,231.22,20435.0,218.1633,218.3615,218.0028,218.286,20435.0
2023-08-01 15:30:00,231.29,231.29,230.7,230.99,25575.0,218.3521,218.3521,217.7951,218.0689,25575.0
2023-08-01 15:40:00,231.01,231.07,230.76,230.94,40821.0,218.0878,218.1444,217.8517,218.0217,40821.0
2023-08-01 15:50:00,230.95,231.0,230.41,230.59,150868.0,218.0311,218.0783,217.5213,217.6913,150868.0
2023-08-02 09:30:00,231.0,232.09,230.5,232.09,34743.0,218.0783,219.1073,217.6063,219.1073,34743.0
2023-08-02 09:40:00,232.2,232.41,231.72,232.11,12911.0,219.2112,219.4094,218.758,219.1262,12911.0
2023-08-02 09:50:00,232.24,233.37,232.24,233.23,14508.0,219.249,220.3157,219.249,220.1836,14508.0
2023-08-02 10:00:00,233.22,233.24,232.5,233.04,12540.0,220.1741,220.193,219.4944,220.0042,12540.0
2023-08-02 10:10:00,233.06,233.75,233.06,233.51,14253.0,220.0231,220.6745,220.0231,220.4479,14253.0
2023-08-02 10:20:00,233.24,233.59,233.17,233.22,15905.0,220.193,220.5234,220.1269,220.1741,15905.0
2023-08-02 10:30:00,233.22,234.15,233.16,233.58,19135.0,220.1741,221.0521,220.1175,220.514,19135.0
2023-08-02 10:40:00,233.57,234.3,233.5,234.27,8091.0,220.5046,221.1937,220.4385,221.1654,8091.0
2023-08-02 10:50:00,234.12,234.16,233.59,233.59,23566.0,221.0238,221.0616,220.5234,220.5234,23566.0
2023-08-02 11:00:00,233.59,233.72,233.4,233.48,39340.0,220.5234,220.6462,220.3441,220.4196,39340.0
2023-08-02 11:10:00,233.59,234.49,233.57,234.44,7346.0,220.5234,221.3731,220.5046,221.3259,7346.0
2023-08-02 11:20:00,234.49,235.05,234.34,235.01,8785.0,221.3731,221.9018,221.2315,221.864,8785.0
2023-08-02 11:30:00,235.04,235.11,234.64,234.82,8215.0,221.8923,221.9584,221.5147,221.6846,8215.0
2023-08-02 11:40:00,234.81,234.92,234.67,234.74,6327.0,221.6752,221.779,221.543,221.6091,6327.0
2023-08-02 11:50:00,234.84,235.07,234.46,234.47,13126.0,221.7035,221.9207,221.3448,221.3542,13126.0
2023-08-02 12:00:00,234.58,235.8,234.33,235.8,12556.0,221.4581,222.6098,221.222,222.6098,12556.0
2023-08-02 12:10:00,235.69,235.78,235.16,235.32,7929.0,222.506,222.5909,222.0056,222.1567,7929.0
2023-08-02 12:20:00,235.27,235.43,235.22,235.36,4133.0,222.1095,222.2605,222.0623,222.1944,4133.0
2023-08-02 12:30:00,235.28,235.35,234.9,235.2,5803.0,222.1189,222.185,221.7602,222.0434,5803.0
2023-08-02 12:40:00,235.02,235.02,234.69,234.72,8169.0,221.8734,221.8734,221.5619,221.5902,8169.0
2023-08-02 12:50:00,234.7,235.14,234.64,234.88,8143.0,221.5713,221.9867,221.5147,221.7413,8143.0
2023-08-02 13:00:00,234.97,235.0,234.78,234.78,3491.0,221.8262,221.8546,221.6469,221.6469,3491.0
2023-08-02 13:10:00,234.66,234.74,234.41,234.42,6544.0,221.5336,221.6091,221.2976,221.307,6544.0
2023-08-02 13:20:00,234.47,234.77,234.41,234.77,5425.0,221.3542,221.6374,221.2976,221.6374,5425.0
2023-08-02 13:30:00,234.72,234.86,234.5,234.8,7095.0,221.5902,221.7224,221.3825,221.6658,7095.0
2023-08-02 13:40:00,234.85,234.85,234.54,234.58,8639.0,221.713,221.713,221.4203,221.4581,8639.0
2023-08-02 13:50:00,234.58,234.65,234.43,234.44,8149.0,221.4581,221.5241,221.3165,221.3259,8149.0
2023-08-02 14:00:00,234.5,234.5,233.82,233.91,6435.0,221.3825,221.3825,220.7406,220.8255,6435.0
2023-08-02 14:10:00,233.86,234.03,233.86,233.86,5943.0,220.7783,220.9388,220.7783,220.7783,5943.0
2023-08-02 14:20:00,233.85,234.06,233.85,234.04,7264.0,220.7689,220.9671,220.7689,220.9483,7264.0
2023-08-02 14:30:00,234.0,234.1,233.5,233.63,15125.0,220.9105,221.0049,220.4385,220.5612,15125.0
2023-08-02 14:40:00,233.53,233.55,233.12,233.5,29283.0,220.4668,220.4857,220.0797,220.4385,29283.0
2023-08-02 14:50:00,233.52,233.84,233.51,233.56,6691.0,220.4574,220.7595,220.4479,220.4951,6691.0
2023-08-02 15:00:00,233.5,233.76,233.38,233.54,5764.0,220.4385,220.6839,220.3252,220.4762,5764.0
2023-08-02 15:10:00,233.63,233.74,233.53,233.74,7297.0,220.5612,220.665,220.4668,220.665,7297.0
2023-08-02 15:20:00,233.71,233.71,233.31,233.35,13818.0,220.6367,220.6367,220.2591,220.2969,13818.0
2023-08-02 15:30:00,233.36,233.43,233.05,233.18,18603.0,220.3063,220.3724,220.0136,220.1364,18603.0
2023-08-02 15:40:00,233.15,233.58,233.07,233.56,31009.0,220.1081,220.514,220.0325,220.4951,31009.0
2023-08-02 15:50:00,233.54,233.77,233.12,233.22,60939.0,220.4762,220.6934,220.0797,220.1741,60939.0
2023-08-03 09:30:00,232.28,233.21,231.82,232.26,28907.0,219.2867,220.1647,218.8524,219.2678,28907.0
2023-08-03 09:40:00,232.24,232.77,231.49,231.49,10424.0,219.249,219.7493,218.5409,218.5409,10424.0
2023-08-03 09:50:00,231.63,232.22,231.14,232.05,11367.0,218.6731,219.2301,218.2105,219.0696,11367.0
2023-08-03 10:00:00,232.0,232.0,231.02,231.49,13939.0,219.0224,219.0224,218.0972,218.5409,13939.0
2023-08-03 10:10:00,231.4,231.46,230.92,231.46,13427.0,218.4559,218.5126,218.0028,218.5126,13427.0
2023-08-03 10:20:00,231.63,231.65,231.26,231.46,4986.0,218.6731,218.692,218.3238,218.5126,4986.0
2023-08-03 10:30:00,231.45,231.5,230.96,231.02,5727.0,218.5031,218.5504,218.0406,218.0972,5727.0
2023-08-03 10:40:00,231.08,231.37,230.91,231.0,5408.0,218.1538,218.4276,217.9934,218.0783,5408.0
2023-08-03 10:50:00,230.88,231.32,230.77,231.05,11310.0,217.965,218.3804,217.8612,218.1255,11310.0
2023-08-03 11:00:00,230.85,230.93,230.56,230.78,3527.0,217.9367,218.0122,217.6629,217.8706,3527.0
2023-08-03 11:10:00,230.9,231.08,230.5,230.57,12738.0,217.9839,218.1538,217.6063,217.6724,12738.0
2023-08-03 11:20:00,230.49,230.69,230.42,230.63,6549.0,217.5968,217.7857,217.5308,217.729,6549.0
2023-08-03 11:30:00,230.63,230.67,230.25,230.29,5684.0,217.729,217.7668,217.3703,217.408,5684.0
2023-08-03 11:40:00,230.37,230.37,230.08,230.29,5144.0,217.4836,217.4836,217.2098,217.408,5144.0
2023-08-03 11:50:00,230.23,230.5,230.16,230.45,10453.0,217.3514,217.6063,217.2853,217.5591,10453.0
2023-08-03 12:00:00,230.45,230.73,230.39,230.55,7711.0,217.5591,217.8234,217.5024,217.6535,7711.0
2023-08-03 12:10:00,230.56,230.72,230.4,230.69,5679.0,217.6629,217.814,217.5119,217.7857,5679.0
2023-08-03 12:20:00,230.85,230.94,230.6,230.94,8234.0,217.9367,218.0217,217.7007,218.0217,8234.0
2023-08-03 12:30:00,230.84,231.1,230.74,230.75,3518.0,217.9273,218.1727,217.8329,217.8423,3518.0
2023-08-03 12:40:00,230.68,231.03,230.67,230.9,5341.0,217.7762,218.1066,217.7668,217.9839,5341.0
2023-08-03 12:50:00,230.88,231.18,230.88,231.14,5674.0,217.965,218.2483,217.965,218.2105,5674.0
2023-08-03 13:00:00,231.13,231.55,230.92,231.52,19576.0,218.201,218.5976,218.0028,218.5692,19576.0
2023-08-03 13:10:00,231.55,231.8,231.55,231.63,9318.0,218.5976,218.8336,218.5976,218.6731,9318.0
2023-08-03 13:20:00,231.68,231.69,230.93,231.19,8198.0,218.7203,218.7297,218.0122,218.2577,8198.0
2023-08-03 13:30:00,231.24,231.24,230.76,231.13,37632.0,218.3049,218.3049,217.8517,218.201,37632.0
2023-08-03 13:40:00,231.15,231.15,230.9,230.96,8775.0,218.2199,218.2199,217.9839,218.0406,8775.0
2023-08-03 13:50:00,230.97,231.1,230.87,230.95,7180.0,218.05,218.1727,217.9556,218.0311,7180.0
2023-08-03 14:00:00,230.99,231.17,230.99,231.09,4079.0,218.0689,218.2388,218.0689,218.1633,4079.0
2023-08-03 14:10:00,231.14,231.14,230.93,231.01,3505.0,218.2105,218.2105,218.0122,218.0878,3505.0
2023-08-03 14:20:00,230.99,231.21,230.97,231.11,7763.0,218.0689,218.2766,218.05,218.1822,7763.0
2023-08-03 14:30:00,231.18,231.21,230.92,231.15,9971.0,218.2483,218.2766,218.0028,218.2199,9971.0
2023-08-03 14:40:00,231.11,231.14,231.02,231.08,6284.0,218.1822,218.2105,218.0972,218.1538,6284.0
2023-08-03 14:50:00,231.05,231.2,231.0,231.15,7519.0,218.1255,218.2671,218.0783,218.2199,7519.0
2023-08-03 15:00:00,231.17,231.2,231.0,231.05,9927.0,218.2388,218.2671,218.0783,218.1255,9927.0
2023-08-03 15:10:00,231.06,231.15,230.99,231.14,15350.0,218.135,218.2199,218.0689,218.2105,15350.0
2023-08-03 15:20:00,231.13,231.2,231.04,231.12,9511.0,218.201,218.2671,218.1161,218.1916,9511.0
2023-08-03 15:30:00,231.09,231.34,231.08,231.27,12912.0,218.1633,218.3993,218.1538,218.3332,12912.0
2023-08-03 15:40:00,231.28,231.33,231.01,231.06,19470.0,218.3427,218.3899,218.0878,218.135,19470.0
2023-08-03 15:50:00,231.01,231.28,230.87,231.03,85731.0,218.0878,218.3427,217.9556,218.1066,85731.0
2023-08-04 09:30:00,231.42,232.26,231.42,231.99,14877.0,218.4748,219.2678,218.4748,219.0129,14877.0
2023-08-04 09:40:00,231.97,232.2,231.03,231.03,5213.0,218.9941,219.2112,218.1066,218.1066,5213.0
2023-08-04 09:50:00,231.02,231.33,230.83,231.07,6336.0,218.0972,218.3899,217.9178,218.1444,6336.0
2023-08-04 10:00:00,231.2,231.46,230.65,230.79,5858.0,218.2671,218.5126,217.7479,217.8801,5858.0
2023-08-04 10:10:00,230.49,230.55,230.06,230.39,12961.0,217.5968,217.6535,217.1909,217.5024,12961.0
2023-08-04 10:20:00,230.38,230.55,230.16,230.28,6760.0,217.493,217.6535,217.2853,217.3986,6760.0
2023-08-04 10:30:00,230.3,230.5,229.89,229.96,9503.0,217.4175,217.6063,217.0304,217.0965,9503.0
2023-08-04 10:40:00,230.03,230.18,229.61,229.75,5026.0,217.1626,217.3042,216.7661,216.8982,5026.0
2023-08-04 10:50:00,229.66,230.22,229.57,230.05,7083.0,216.8133,217.342,216.7283,217.1815,7083.0
2023-08-04 11:00:00,230.11,230.38,230.06,230.28,5715.0,217.2381,217.493,217.1909,217.3986,5715.0
2023-08-04 11:10:00,230.2,230.29,229.95,230.25,4074.0,217.3231,217.408,217.0871,217.3703,4074.0
2023-08-04 11:20:00,230.29,230.45,230.25,230.32,4754.0,217.408,217.5591,217.3703,217.4364,4754.0
2023-08-04 11:30:00,230.43,230.64,230.32,230.41,4687.0,217.5402,217.7385,217.4364,217.5213,4687.0
2023-08-04 11:40:00,230.28,230.28,230.02,230.14,2901.0,217.3986,217.3986,217.1531,217.2664,2901.0
2023-08-04 11:50:00,230.04,230.04,229.78,230.0,4790.0,217.172,217.172,216.9266,217.1343,4790.0
2023-08-04 12:00:00,230.02,230.23,230.02,230.23,702.0,217.1531,217.3514,217.1531,217.3514,702.0
2023-08-04 12:10:00,230.16,230.18,229.75,229.83,4561.0,217.2853,217.3042,216.8982,216.9738,4561.0
2023-08-04 12:20:00,229.86,229.89,229.49,229.84,13026.0,217.0021,217.0304,216.6528,216.9832,13026.0
2023-08-04 12:30:00,229.84,229.89,229.45,229.48,7897.0,216.9832,217.0304,216.615,216.6433,7897.0
2023-08-04 12:40:00,229.54,230.31,229.54,230.21,10240.0,216.7,217.4269,216.7,217.3325,10240.0
2023-08-04 12:50:00,230.21,230.33,229.88,229.93,24798.0,217.3325,217.4458,217.021,217.0682,24798.0
2023-08-04 13:00:00,229.94,230.29,229.91,230.06,9920.0,217.0776,217.408,217.0493,217.1909,9920.0
2023-08-04 13:10:00,230.1,230.26,230.0,230.04,8110.0,217.2287,217.3797,217.1343,217.172,8110.0
2023-08-04 13:20:00,229.96,230.53,229.96,230.43,16949.0,217.0965,217.6346,217.0965,217.5402,16949.0
2023-08-04 13:30:00,230.35,230.47,230.23,230.42,6920.0,217.4647,217.578,217.3514,217.5308,6920.0
2023-08-04 13:40:00,230.46,230.5,230.12,230.19,4970.0,217.5685,217.6063,217.2475,217.3136,4970.0
2023-08-04 13:50:00,230.23,230.26,229.94,229.99,4977.0,217.3514,217.3797,217.0776,217.1248,4977.0
2023-08-04 14:00:00,229.93,229.99,229.58,229.63,12178.0,217.0682,217.1248,216.7378,216.785,12178.0
2023-08-04 14:10:00,229.64,229.83,229.6,229.64,6997.0,216.7944,216.9738,216.7566,216.7944,6997.0
2023-08-04 14:20:00,229.56,229.57,229.24,229.24,4577.0,216.7189,216.7283,216.4168,216.4168,4577.0
2023-08-04 14:30:00,229.22,229.41,229.09,229.29,7929.0,216.3979,216.5773,216.2752,216.464,7929.0
2023-08-04 14:40:00,229.32,229.34,228.9,228.96,10016.0,216.4923,216.5112,216.0958,216.1524,10016.0
2023-08-04 14:50:00,228.98,229.11,228.84,229.08,6615.0,216.1713,216.294,216.0391,216.2657,6615.0
2023-08-04 15:00:00,229.11,229.15,228.94,228.98,5251.0,216.294,216.3318,216.1336,216.1713,5251.0
2023-08-04 15:10:00,228.97,229.25,228.88,229.13,7371.0,216.1619,216.4262,216.0769,216.3129,7371.0
2023-08-04 15:20:00,229.09,229.15,228.89,229.14,8815.0,216.2752,216.3318,216.0863,216.3224,8815.0
2023-08-04 15:30:00,229.18,229.19,228.83,228.85,12057.0,216.3601,216.3696,216.0297,216.0486,12057.0
2023-08-04 15:40:00,228.85,228.96,228.78,228.79,16550.0,216.0486,216.1524,215.9825,215.9919,16550.0
2023-08-04 15:50:00,228.76,228.78,228.12,228.32,78403.0,215.9636,215.9825,215.3594,215.5482,78403.0
2023-08-07 09:30:00,228.56,229.73,228.2,228.99,19890.0,215.7748,216.8794,215.4349,216.1808,19890.0
2023-08-07 09:40:00,228.96,229.42,228.82,229.21,6188.0,216.1524,216.5867,216.0203,216.3884,6188.0
2023-08-07 09:50:00,229.16,229.48,228.96,229.09,6253.0,216.3412,216.6433,216.1524,216.2752,6253.0
2023-08-07 10:00:00,229.19,229.43,228.32,228.76,17510.0,216.3696,216.5961,215.5482,215.9636,17510.0
2023-08-07 10:10:00,228.75,229.26,228.51,228.96,5026.0,215.9542,216.4357,215.7276,216.1524,5026.0
2023-08-07 10:20:00,228.96,229.16,228.72,228.85,6472.0,216.1524,216.3412,215.9259,216.0486,6472.0
2023-08-07 10:30:00,228.82,228.92,228.43,228.48,6522.0,216.0203,216.1147,215.6521,215.6993,6522.0
2023-08-07 10:40:00,228.53,228.53,228.13,228.2,7123.0,215.7465,215.7465,215.3689,215.4349,7123.0
2023-08-07 10:50:00,228.19,228.43,228.08,228.2,8815.0,215.4255,215.6521,215.3217,215.4349,8815.0
2023-08-07 11:00:00,228.27,228.84,228.27,228.73,8863.0,215.501,216.0391,215.501,215.9353,8863.0
2023-08-07 11:10:00,228.87,229.1,228.61,229.05,7119.0,216.0675,216.2846,215.822,216.2374,7119.0
2023-08-07 11:20:00,229.02,229.07,228.76,228.76,9423.0,216.2091,216.2563,215.9636,215.9636,9423.0
2023-08-07 11:30:00,228.7,228.9,228.69,228.75,7531.0,215.907,216.0958,215.8975,215.9542,7531.0
2023-08-07 11:40:00,228.68,228.69,228.32,228.41,8516.0,215.8881,215.8975,215.5482,215.6332,8516.0
2023-08-07 11:50:00,228.41,228.7,228.36,228.51,9873.0,215.6332,215.907,215.586,215.7276,9873.0
2023-08-07 12:00:00,228.52,228.74,228.47,228.5,6837.0,215.737,215.9447,215.6898,215.7182,6837.0
2023-08-07 12:10:00,228.5,228.5,228.18,228.24,16452.0,215.7182,215.7182,215.4161,215.4727,16452.0
2023-08-07 12:20:00,228.26,228.37,228.21,228.27,9629.0,215.4916,215.5954,215.4444,215.501,9629.0
2023-08-07 12:30:00,228.3,228.51,228.24,228.34,38550.0,215.5294,215.7276,215.4727,215.5671,38550.0
2023-08-07 12:40:00,228.3,228.44,228.22,228.31,12821.0,215.5294,215.6615,215.4538,215.5388,12821.0
2023-08-07 12:50:00,228.33,228.57,228.32,228.57,7358.0,215.5577,215.7842,215.5482,215.7842,7358.0
2023-08-07 13:00:00,228.62,228.94,228.62,228.88,12345.0,215.8315,216.1336,215.8315,216.0769,12345.0
2023-08-07 13:10:00,228.86,228.97,228.66,228.67,10461.0,216.058,216.1619,215.8692,215.8787,10461.0
2023-08-07 13:20:00,228.67,228.94,228.65,228.82,11038.0,215.8787,216.1336,215.8598,216.0203,11038.0
2023-08-07 13:30:00,228.87,228.95,228.82,228.94,9461.0,216.0675,216.143,216.0203,216.1336,9461.0
2023-08-07 13:40:00,228.94,229.27,228.9,229.24,4613.0,216.1336,216.4451,216.0958,216.4168,4613.0
2023-08-07 13:50:00,229.17,229.29,229.09,229.09,4014.0,216.3507,216.464,216.2752,216.2752,4014.0
2023-08-07 14:00:00,229.02,229.31,229.02,229.09,4601.0,216.2091,216.4829,216.2091,216.2752,4601.0
2023-08-07 14:10:00,229.17,229.2,229.02,229.07,4702.0,216.3507,216.379,216.2091,216.2563,4702.0
2023-08-07 14:20:00,229.05,229.09,228.92,229.05,5041.0,216.2374,216.2752,216.1147,216.2374,5041.0
2023-08-07 14:30:00,229.18,229.36,229.13,229.27,6592.0,216.3601,216.5301,216.3129,216.4451,6592.0
2023-08-07 14:40:00,229.3,229.34,229.09,229.15,5541.0,216.4734,216.5112,216.2752,216.3318,5541.0
2023-08-07 14:50:00,229.09,229.31,229.09,229.14,6323.0,216.2752,216.4829,216.2752,216.3224,6323.0
2023-08-07 15:00:00,229.18,229.26,229.02,229.02,8242.0,216.3601,216.4357,216.2091,216.2091,8242.0
2023-08-07 15:10:00,229.01,229.01,228.6,228.6,8723.0,216.1996,216.1996,215.8126,215.8126,8723.0
2023-08-07 15:20:00,228.61,228.78,228.51,228.55,9243.0,215.822,215.9825,215.7276,215.7654,9243.0
2023-08-07 15:30:00,228.55,228.55,228.2,228.3,14938.0,215.7654,215.7654,215.4349,215.5294,14938.0
2023-08-07 15:40:00,228.32,228.67,228.3,228.67,22897.0,215.5482,215.8787,215.5294,215.8787,22897.0
2023-08-07 15:50:00,228.65,229.01,228.56,228.9,52910.0,215.8598,216.1996,215.7748,216.0958,52910.0
2023-08-08 09:30:00,230.22,230.69,229.53,229.54,21488.0,217.342,217.7857,216.6905,216.7,21488.0
2023-08-08 09:40:00,229.2,229.91,228.89,228.93,5872.0,216.379,217.0493,216.0863,216.1241,5872.0
2023-08-08 09:50:00,228.84,229.01,228.29,228.4,10714.0,216.0391,216.1996,215.5199,215.6238,10714.0
2023-08-08 10:00:00,228.41,228.42,227.48,227.48,6615.0,215.6332,215.6426,214.7552,214.7552,6615.0
2023-08-08 10:10:00,227.54,227.59,226.76,226.92,9877.0,214.8119,214.8591,214.0755,214.2265,9877.0
2023-08-08 10:20:00,226.9,227.04,226.2,226.2,13813.0,214.2077,214.3398,213.5468,213.5468,13813.0
2023-08-08 10:30:00,226.2,226.5,226.0,226.14,13001.0,213.5468,213.83,213.358,213.4902,13001.0
2023-08-08 10:40:00,226.14,226.5,226.01,226.5,14282.0,213.4902,213.83,213.3674,213.83,14282.0
2023-08-08 10:50:00,226.4,226.48,226.05,226.31,10243.0,213.7356,213.8112,213.4052,213.6507,10243.0
2023-08-08 11:00:00,226.46,226.62,226.34,226.5,9227.0,213.7923,213.9433,213.679,213.83,9227.0
2023-08-08 11:10:00,226.51,226.51,226.04,226.25,7131.0,213.8395,213.8395,213.3958,213.594,7131.0
2023-08-08 11:20:00,226.19,226.31,225.6,225.83,23263.0,213.5374,213.6507,212.9804,213.1975,23263.0
2023-08-08 11:30:00,225.83,226.11,225.69,225.73,8186.0,213.1975,213.4619,213.0654,213.1031,8186.0
2023-08-08 11:40:00,225.75,226.03,225.72,225.95,7132.0,213.122,213.3863,213.0937,213.3108,7132.0
2023-08-08 11:50:00,225.96,226.02,225.62,225.63,5782.0,213.3202,213.3769,212.9993,213.0087,5782.0
2023-08-08 12:00:00,225.62,225.83,225.5,225.52,9431.0,212.9993,213.1975,212.886,212.9049,9431.0
2023-08-08 12:10:00,225.62,225.72,225.48,225.48,10256.0,212.9993,213.0937,212.8671,212.8671,10256.0
2023-08-08 12:20:00,225.42,225.51,225.19,225.36,10665.0,212.8105,212.8954,212.5933,212.7538,10665.0
2023-08-08 12:30:00,225.36,225.61,225.16,225.55,10985.0,212.7538,212.9898,212.565,212.9332,10985.0
2023-08-08 12:40:00,225.55,225.56,225.23,225.38,10524.0,212.9332,212.9426,212.6311,212.7727,10524.0
2023-08-08 12:50:00,225.33,225.42,225.09,225.1,5771.0,212.7255,212.8105,212.4989,212.5084,5771.0
2023-08-08 13:00:00,225.09,225.17,224.62,224.81,15851.0,212.4989,212.5744,212.0552,212.2346,15851.0
2023-08-08 13:10:00,224.86,225.17,224.77,224.9,10390.0,212.2818,212.5744,212.1968,212.3195,10390.0
2023-08-08 13:20:00,224.93,225.09,224.63,224.73,9710.0,212.3479,212.4989,212.0646,212.1591,9710.0
2023-08-08 13:30:00,224.79,225.0,224.79,224.82,6696.0,212.2157,212.4139,212.2157,212.244,6696.0
2023-08-08 13:40:00,224.86,224.91,224.61,224.85,5199.0,212.2818,212.329,212.0458,212.2723,5199.0
2023-08-08 13:50:00,224.85,224.87,224.47,224.47,7538.0,212.2723,212.2912,211.9136,211.9136,7538.0
2023-08-08 14:00:00,224.44,224.48,224.25,224.47,14280.0,211.8853,211.923,211.7059,211.9136,14280.0
2023-08-08 14:10:00,224.52,224.52,224.26,224.42,12900.0,211.9608,211.9608,211.7153,211.8664,12900.0
2023-08-08 14:20:00,224.36,224.56,224.3,224.48,10327.0,211.8097,211.9986,211.7531,211.923,10327.0
2023-08-08 14:30:00,224.5,224.54,224.25,224.31,7111.0,211.9419,211.9797,211.7059,211.7625,7111.0
2023-08-08 14:40:00,224.37,224.57,224.34,224.44,11019.0,211.8192,212.008,211.7909,211.8853,11019.0
2023-08-08 14:50:00,224.47,224.71,224.47,224.68,12095.0,211.9136,212.1402,211.9136,212.1118,12095.0
2023-08-08 15:00:00,224.66,224.87,224.65,224.77,12323.0,212.093,212.2912,212.0835,212.1968,12323.0
2023-08-08 15:10:00,224.74,224.79,224.45,224.66,21419.0,212.1685,212.2157,211.8947,212.093,21419.0
2023-08-08 15:20:00,224.67,224.69,224.46,224.6,11917.0,212.1024,212.1213,211.9042,212.0363,11917.0
2023-08-08 15:30:00,224.62,224.62,224.28,224.28,17395.0,212.0552,212.0552,211.7342,211.7342,17395.0
2023-08-08 15:40:00,224.28,224.43,224.08,224.08,43962.0,211.7342,211.8758,211.5454,211.5454,43962.0
2023-08-08 15:50:00,224.11,224.35,223.79,224.28,112114.0,211.5737,211.8003,211.2716,211.7342,112114.0
2023-08-09 09:30:00,225.15,226.19,225.08,226.03,23133.0,212.5556,213.5374,212.4895,213.3863,23133.0
2023-08-09 09:40:00,225.84,225.9,224.87,225.1,8663.0,213.207,213.2636,212.2912,212.5084,8663.0
2023-08-09 09:50:00,225.27,225.58,225.03,225.25,20028.0,212.6688,212.9615,212.4423,212.65,20028.0
2023-08-09 10:00:00,225.3,225.66,225.28,225.47,15888.0,212.6972,213.037,212.6783,212.8577,15888.0
2023-08-09 10:10:00,225.35,225.35,224.97,225.05,8363.0,212.7444,212.7444,212.3856,212.4612,8363.0
2023-08-09 10:20:00,224.95,225.0,224.35,224.38,17986.0,212.3667,212.4139,211.8003,211.8286,17986.0
2023-08-09 10:30:00,224.4,224.71,224.23,224.55,13776.0,211.8475,212.1402,211.687,211.9891,13776.0
2023-08-09 10:40:00,224.65,225.14,224.58,224.7,12342.0,212.0835,212.5461,212.0174,212.1307,12342.0
2023-08-09 10:50:00,224.75,225.42,224.75,225.34,33335.0,212.1779,212.8105,212.1779,212.7349,33335.0
2023-08-09 11:00:00,225.41,225.92,225.4,225.77,8148.0,212.801,213.2825,212.7916,213.1409,8148.0
2023-08-09 11:10:00,225.84,226.38,225.73,225.73,7126.0,213.207,213.7168,213.1031,213.1031,7126.0
2023-08-09 11:20:00,225.77,225.89,225.43,225.43,7422.0,213.1409,213.2542,212.8199,212.8199,7422.0
2023-08-09 11:30:00,225.46,225.61,225.2,225.2,10629.0,212.8482,212.9898,212.6028,212.6028,10629.0
2023-08-09 11:40:00,225.23,225.4,225.03,225.03,8177.0,212.6311,212.7916,212.4423,212.4423,8177.0
2023-08-09 11:50:00,224.99,225.14,224.81,225.0,8127.0,212.4045,212.5461,212.2346,212.4139,8127.0
2023-08-09 12:00:00,224.94,225.47,224.84,225.44,5522.0,212.3573,212.8577,212.2629,212.8293,5522.0
2023-08-09 12:10:00,225.3,225.41,224.9,224.9,4978.0,212.6972,212.801,212.3195,212.3195,4978.0
2023-08-09 12:20:00,225.01,225.03,224.86,224.94,7880.0,212.4234,212.4423,212.2818,212.3573,7880.0
2023-08-09 12:30:00,224.99,225.43,224.96,225.22,4969.0,212.4045,212.8199,212.3762,212.6216,4969.0
2023-08-09 12:40:00,225.13,225.32,225.08,225.29,4748.0,212.5367,212.716,212.4895,212.6877,4748.0
2023-08-09 12:50:00,225.32,225.81,225.32,225.79,7114.0,212.716,213.1786,212.716,213.1598,7114.0
2023-08-09 13:00:00,225.85,225.91,225.6,225.79,8778.0,213.2164,213.273,212.9804,213.1598,8778.0
2023-08-09 13:10:00,225.8,226.03,225.69,225.89,6386.0,213.1692,213.3863,213.0654,213.2542,6386.0
2023-08-09 13:20:00,225.85,225.87,225.56,225.77,5537.0,213.2164,213.2353,212.9426,213.1409,5537.0
2023-08-09 13:30:00,225.78,225.8,225.59,225.62,7619.0,213.1503,213.1692,212.9709,212.9993,7619.0
2023-08-09 13:40:00,225.66,225.73,225.53,225.63,5960.0,213.037,213.1031,212.9143,213.0087,5960.0
2023-08-09 13:50:00,225.59,225.65,225.47,225.63,7532.0,212.9709,213.0276,212.8577,213.0087,7532.0
2023-08-09 14:00:00,225.6,225.85,225.48,225.67,7655.0,212.9804,213.2164,212.8671,213.0465,7655.0
2023-08-09 14:10:00,225.75,226.07,225.64,226.01,6175.0,213.122,213.4241,213.0181,213.3674,6175.0
2023-08-09 14:20:00,225.94,226.13,225.94,226.07,5398.0,213.3014,213.4807,213.3014,213.4241,5398.0
2023-08-09 14:30:00,226.1,226.17,226.02,226.12,8984.0,213.4524,213.5185,213.3769,213.4713,8984.0
2023-08-09 14:40:00,226.12,226.17,225.91,226.02,6956.0,213.4713,213.5185,213.273,213.3769,6956.0
2023-08-09 14:50:00,226.05,226.2,226.01,226.07,5435.0,213.4052,213.5468,213.3674,213.4241,5435.0
2023-08-09 15:00:00,226.11,226.11,225.83,225.84,9297.0,213.4619,213.4619,213.1975,213.207,9297.0
2023-08-09 15:10:00,225.86,225.98,225.73,225.98,10958.0,213.2258,213.3391,213.1031,213.3391,10958.0
2023-08-09 15:20:00,225.98,226.05,225.69,225.8,31922.0,213.3391,213.4052,213.0654,213.1692,31922.0
2023-08-09 15:30:00,225.8,225.8,225.36,225.39,19528.0,213.1692,213.1692,212.7538,212.7821,19528.0
2023-08-09 15:40:00,225.39,225.54,225.18,225.28,40293.0,212.7821,212.9237,212.5839,212.6783,40293.0
2023-08-09 15:50:00,225.24,225.71,225.21,225.67,112890.0,212.6405,213.0842,212.6122,213.0465,112890.0
2023-08-10 09:30:00,225.63,227.66,225.63,227.3,21761.0,213.0087,214.9252,213.0087,214.5853,21761.0
2023-08-10 09:40:00,227.29,227.29,226.39,226.39,6132.0,214.5758,214.5758,213.7262,213.7262,6132.0
2023-08-10 09:50:00,226.26,226.69,226.25,226.41,4202.0,213.6035,214.0094,213.594,213.7451,4202.0
2023-08-10 10:00:00,226.4,226.64,225.86,226.03,11148.0,213.7356,213.9622,213.2258,213.3863,11148.0
2023-08-10 10:10:00,226.02,226.05,225.69,225.93,3690.0,213.3769,213.4052,213.0654,213.2919,3690.0
2023-08-10 10:20:00,225.99,226.15,225.8,226.09,4199.0,213.3486,213.4996,213.1692,213.443,4199.0
2023-08-10 10:30:00,226.05,226.4,225.99,226.29,4198.0,213.4052,213.7356,213.3486,213.6318,4198.0
2023-08-10 10:40:00,226.29,226.37,225.5,225.5,11773.0,213.6318,213.7073,212.886,212.886,11773.0
2023-08-10 10:50:00,225.46,225.5,225.11,225.33,7674.0,212.8482,212.886,212.5178,212.7255,7674.0
2023-08-10 11:00:00,225.29,225.35,224.95,225.06,7800.0,212.6877,212.7444,212.3667,212.4706,7800.0
2023-08-10 11:10:00,225.06,225.15,224.56,224.7,9401.0,212.4706,212.5556,211.9986,212.1307,9401.0
2023-08-10 11:20:00,224.64,224.85,224.5,224.78,4124.0,212.0741,212.2723,211.9419,212.2063,4124.0
2023-08-10 11:30:00,224.75,225.01,224.61,224.61,8467.0,212.1779,212.4234,212.0458,212.0458,8467.0
2023-08-10 11:40:00,224.69,224.69,224.45,224.61,7765.0,212.1213,212.1213,211.8947,212.0458,7765.0
2023-08-10 11:50:00,224.61,224.61,224.0,224.37,13565.0,212.0458,212.0458,211.4699,211.8192,13565.0
2023-08-10 12:00:00,224.54,224.54,224.13,224.27,5632.0,211.9797,211.9797,211.5926,211.7248,5632.0
2023-08-10 12:10:00,224.22,224.58,224.21,224.52,6306.0,211.6776,212.0174,211.6681,211.9608,6306.0
2023-08-10 12:20:00,224.52,224.54,224.15,224.2,6747.0,211.9608,211.9797,211.6115,211.6587,6747.0
2023-08-10 12:30:00,224.29,224.4,224.21,224.36,6823.0,211.7437,211.8475,211.6681,211.8097,6823.0
2023-08-10 12:40:00,224.34,224.54,224.26,224.52,4997.0,211.7909,211.9797,211.7153,211.9608,4997.0
2023-08-10 12:50:00,224.55,224.67,224.2,224.24,6470.0,211.9891,212.1024,211.6587,211.6965,6470.0
2023-08-10 13:00:00,224.29,224.33,224.06,224.15,5685.0,211.7437,211.7814,211.5265,211.6115,5685.0
2023-08-10 13:10:00,224.22,224.39,224.03,224.12,14242.0,211.6776,211.8381,211.4982,211.5832,14242.0
2023-08-10 13:20:00,224.03,224.15,223.88,224.02,6582.0,211.4982,211.6115,211.3566,211.4888,6582.0
2023-08-10 13:30:00,223.98,224.03,223.89,223.91,4919.0,211.451,211.4982,211.366,211.3849,4919.0
2023-08-10 13:40:00,224.0,224.07,223.86,223.93,16207.0,211.4699,211.536,211.3377,211.4038,16207.0
2023-08-10 13:50:00,223.93,223.96,223.46,223.47,7587.0,211.4038,211.4321,210.9601,210.9695,7587.0
2023-08-10 14:00:00,223.42,223.84,223.25,223.83,8227.0,210.9223,211.3188,210.7618,211.3094,8227.0
2023-08-10 14:10:00,223.83,224.26,223.78,224.05,9924.0,211.3094,211.7153,211.2622,211.5171,9924.0
2023-08-10 14:20:00,224.03,224.29,223.91,224.23,8668.0,211.4982,211.7437,211.3849,211.687,8668.0
2023-08-10 14:30:00,224.26,224.41,224.0,224.06,9522.0,211.7153,211.857,211.4699,211.5265,9522.0
2023-08-10 14:40:00,224.04,224.05,223.84,223.96,8317.0,211.5076,211.5171,211.3188,211.4321,8317.0
2023-08-10 14:50:00,223.99,224.18,223.93,224.04,6557.0,211.4604,211.6398,211.4038,211.5076,6557.0
2023-08-10 15:00:00,224.0,224.0,223.77,223.87,7722.0,211.4699,211.4699,211.2528,211.3472,7722.0
2023-08-10 15:10:00,223.91,224.07,223.79,224.06,11067.0,211.3849,211.536,211.2716,211.5265,11067.0
2023-08-10 15:20:00,224.06,224.11,223.57,223.69,11365.0,211.5265,211.5737,211.0639,211.1772,11365.0
2023-08-10 15:30:00,223.63,223.68,223.31,223.31,13553.0,211.1206,211.1678,210.8185,210.8185,13553.0
2023-08-10 15:40:00,223.3,223.69,223.2,223.59,16360.0,210.809,211.1772,210.7146,211.0828,16360.0
2023-08-10 15:50:00,223.62,223.99,223.45,223.79,55725.0,211.1111,211.4604,210.9507,211.2716,55725.0
2023-08-11 09:30:00,224.66,224.91,224.09,224.26,16280.0,212.093,212.329,211.5549,211.7153,16280.0
2023-08-11 09:40:00,224.23,224.58,224.1,224.23,5235.0,211.687,212.0174,211.5643,211.687,5235.0
2023-08-11 09:50:00,224.36,224.76,224.19,224.76,7595.0,211.8097,212.1874,211.6493,212.1874,7595.0
2023-08-11 10:00:00,224.81,225.14,224.8,224.96,11239.0,212.2346,212.5461,212.2251,212.3762,11239.0
2023-08-11 10:10:00,224.97,225.37,224.89,225.37,14377.0,212.3856,212.7633,212.3101,212.7633,14377.0
2023-08-11 10:20:00,225.43,225.7,225.05,225.1,10496.0,212.8199,213.0748,212.4612,212.5084,10496.0
2023-08-11 10:30:00,225.15,225.15,224.77,224.99,14134.0,212.5556,212.5556,212.1968,212.4045,14134.0
2023-08-11 10:40:00,225.01,225.13,224.82,224.83,6882.0,212.4234,212.5367,212.244,212.2535,6882.0
2023-08-11 10:50:00,224.83,225.04,224.37,224.48,7761.0,212.2535,212.4517,211.8192,211.923,7761.0
2023-08-11 11:00:00,224.44,224.48,224.21,224.32,5709.0,211.8853,211.923,211.6681,211.772,5709.0
2023-08-11 11:10:00,224.3,224.45,224.06,224.09,5958.0,211.7531,211.8947,211.5265,211.5549,5958.0
2023-08-11 11:20:00,224.0,224.15,223.89,224.0,6156.0,211.4699,211.6115,211.366,211.4699,6156.0
2023-08-11 11:30:00,224.01,224.44,224.0,224.32,3159.0,211.4793,211.8853,211.4699,211.772,3159.0
2023-08-11 11:40:00,224.35,224.55,224.21,224.53,7048.0,211.8003,211.9891,211.6681,211.9702,7048.0
2023-08-11 11:50:00,224.44,224.44,224.11,224.21,7554.0,211.8853,211.8853,211.5737,211.6681,7554.0
2023-08-11 12:00:00,224.22,224.46,224.08,224.11,9986.0,211.6776,211.9042,211.5454,211.5737,9986.0
2023-08-11 12:10:00,224.29,224.29,223.56,223.61,6749.0,211.7437,211.7437,211.0545,211.1017,6749.0
2023-08-11 12:20:00,223.62,223.84,223.53,223.68,6078.0,211.1111,211.3188,211.0262,211.1678,6078.0
2023-08-11 12:30:00,223.67,223.8,223.57,223.76,9102.0,211.1583,211.2811,211.0639,211.2433,9102.0
2023-08-11 12:40:00,223.81,223.83,223.72,223.8,2452.0,211.2905,211.3094,211.2055,211.2811,2452.0
2023-08-11 12:50:00,223.8,223.88,223.73,223.73,5281.0,211.2811,211.3566,211.215,211.215,5281.0
2023-08-11 13:00:00,223.79,224.0,223.77,223.82,3130.0,211.2716,211.4699,211.2528,211.3,3130.0
2023-08-11 13:10:00,223.83,223.83,223.48,223.59,9117.0,211.3094,211.3094,210.979,211.0828,9117.0
2023-08-11 13:20:00,223.56,223.62,223.32,223.35,8946.0,211.0545,211.1111,210.8279,210.8562,8946.0
2023-08-11 13:30:00,223.32,223.47,223.28,223.29,9060.0,210.8279,210.9695,210.7902,210.7996,9060.0
2023-08-11 13:40:00,223.29,223.55,223.28,223.42,7715.0,210.7996,211.0451,210.7902,210.9223,7715.0
2023-08-11 13:50:00,223.35,223.54,223.32,223.54,5474.0,210.8562,211.0356,210.8279,211.0356,5474.0
2023-08-11 14:00:00,223.58,223.72,223.47,223.65,4952.0,211.0734,211.2055,210.9695,211.1395,4952.0
2023-08-11 14:10:00,223.59,223.62,223.39,223.39,4960.0,211.0828,211.1111,210.894,210.894,4960.0
2023-08-11 14:20:00,223.35,223.5,223.25,223.35,6107.0,210.8562,210.9979,210.7618,210.8562,6107.0
2023-08-11 14:30:00,223.38,223.47,223.35,223.47,5433.0,210.8846,210.9695,210.8562,210.9695,5433.0
2023-08-11 14:40:00,223.46,223.74,223.41,223.66,7830.0,210.9601,211.2244,210.9129,211.1489,7830.0
2023-08-11 14:50:00,223.67,223.7,223.51,223.51,7911.0,211.1583,211.1867,211.0073,211.0073,7911.0
2023-08-11 15:00:00,223.49,223.54,223.35,223.35,7201.0,210.9884,211.0356,210.8562,210.8562,7201.0
2023-08-11 15:10:00,223.31,223.56,223.31,223.48,8407.0,210.8185,211.0545,210.8185,210.979,8407.0
2023-08-11 15:20:00,223.53,223.64,223.48,223.54,7621.0,211.0262,211.13,210.979,211.0356,7621.0
2023-08-11 15:30:00,223.53,223.73,223.47,223.48,17496.0,211.0262,211.215,210.9695,210.979,17496.0
2023-08-11 15:40:00,223.49,223.52,223.37,223.37,21647.0,210.9884,211.0167,210.8751,210.8751,21647.0
2023-08-11 15:50:00,223.25,223.63,223.25,223.63,78748.0,210.7618,211.1206,210.7618,211.1206,78748.0
2023-08-14 09:30:00,224.49,224.8,223.58,223.62,22884.0,211.9325,212.2251,211.0734,211.1111,22884.0
2023-08-14 09:40:00,223.65,223.86,222.79,223.57,19160.0,211.1395,211.3377,210.3276,211.0639,19160.0
2023-08-14 09:50:00,223.41,223.41,223.15,223.35,9274.0,210.9129,210.9129,210.6674,210.8562,9274.0
2023-08-14 10:00:00,223.43,223.57,223.3,223.4,5707.0,210.9318,211.0639,210.809,210.9034,5707.0
2023-08-14 10:10:00,223.47,223.65,223.38,223.42,3976.0,210.9695,211.1395,210.8846,210.9223,3976.0
2023-08-14 10:20:00,223.36,223.48,223.26,223.42,7648.0,210.8657,210.979,210.7713,210.9223,7648.0
2023-08-14 10:30:00,223.34,223.46,223.16,223.46,7611.0,210.8468,210.9601,210.6769,210.9601,7611.0
2023-08-14 10:40:00,223.52,223.91,223.46,223.64,11681.0,211.0167,211.3849,210.9601,211.13,11681.0
2023-08-14 10:50:00,223.7,223.7,223.21,223.28,7118.0,211.1867,211.1867,210.7241,210.7902,7118.0
2023-08-14 11:00:00,223.27,223.51,223.23,223.34,3584.0,210.7807,211.0073,210.743,210.8468,3584.0
2023-08-14 11:10:00,223.26,223.33,223.0,223.12,5523.0,210.7713,210.8374,210.5258,210.6391,5523.0
2023-08-14 11:20:00,223.11,223.77,223.1,223.64,34959.0,210.6297,211.2528,210.6202,211.13,34959.0
2023-08-14 11:30:00,223.82,224.0,223.57,223.96,7180.0,211.3,211.4699,211.0639,211.4321,7180.0
2023-08-14 11:40:00,223.89,224.01,223.74,223.95,5802.0,211.366,211.4793,211.2244,211.4227,5802.0
2023-08-14 11:50:00,224.02,224.02,223.78,223.97,4924.0,211.4888,211.4888,211.2622,211.4416,4924.0
2023-08-14 12:00:00,223.92,224.03,223.85,223.86,2913.0,211.3944,211.4982,211.3283,211.3377,2913.0
2023-08-14 12:10:00,223.78,223.79,223.54,223.54,2632.0,211.2622,211.2716,211.0356,211.0356,2632.0
2023-08-14 12:20:00,223.56,223.64,223.22,223.32,3280.0,211.0545,211.13,210.7335,210.8279,3280.0
2023-08-14 12:30:00,223.3,223.3,223.11,223.24,5058.0,210.809,210.809,210.6297,210.7524,5058.0
2023-08-14 12:40:00,223.25,223.43,223.21,223.36,4323.0,210.7618,210.9318,210.7241,210.8657,4323.0
2023-08-14 12:50:00,223.32,223.49,223.18,223.33,5404.0,210.8279,210.9884,210.6958,210.8374,5404.0
2023-08-14 13:00:00,223.33,223.38,223.22,223.37,3103.0,210.8374,210.8846,210.7335,210.8751,3103.0
2023-08-14 13:10:00,223.33,223.33,223.17,223.23,3592.0,210.8374,210.8374,210.6863,210.743,3592.0
2023-08-14 13:20:00,223.17,223.24,223.04,223.16,7768.0,210.6863,210.7524,210.5636,210.6769,7768.0
2023-08-14 13:30:00,223.18,223.22,223.02,223.13,4220.0,210.6958,210.7335,210.5447,210.6486,4220.0
2023-08-14 13:40:00,223.17,223.19,223.04,223.05,6054.0,210.6863,210.7052,210.5636,210.573,6054.0
2023-08-14 13:50:00,223.05,223.1,222.91,223.05,13305.0,210.573,210.6202,210.4409,210.573,13305.0
2023-08-14 14:00:00,223.09,223.13,222.99,223.08,10529.0,210.6108,210.6486,210.5164,210.6013,10529.0
2023-08-14 14:10:00,223.07,223.18,222.94,223.11,24752.0,210.5919,210.6958,210.4692,210.6297,24752.0
2023-08-14 14:20:00,223.12,223.42,223.12,223.42,9667.0,210.6391,210.9223,210.6391,210.9223,9667.0
2023-08-14 14:30:00,223.36,223.79,223.36,223.76,14116.0,210.8657,211.2716,210.8657,211.2433,14116.0
2023-08-14 14:40:00,223.8,224.18,223.8,224.13,20563.0,211.2811,211.6398,211.2811,211.5926,20563.0
2023-08-14 14:50:00,224.13,224.25,224.02,224.02,9807.0,211.5926,211.7059,211.4888,211.4888,9807.0
2023-08-14 15:00:00,224.05,224.06,223.71,223.77,4525.0,211.5171,211.5265,211.1961,211.2528,4525.0
2023-08-14 15:10:00,223.73,223.93,223.67,223.91,7832.0,211.215,211.4038,211.1583,211.3849,7832.0
2023-08-14 15:20:00,223.95,224.12,223.86,223.97,5769.0,211.4227,211.5832,211.3377,211.4416,5769.0
2023-08-14 15:30:00,223.95,224.08,223.85,224.04,16909.0,211.4227,211.5454,211.3283,211.5076,16909.0
2023-08-14 15:40:00,224.04,224.36,224.04,224.24,19817.0,211.5076,211.8097,211.5076,211.6965,19817.0
2023-08-14 15:50:00,224.19,224.52,224.07,224.42,82182.0,211.6493,211.9608,211.536,211.8664,82182.0
2023-08-15 09:30:00,224.0,224.1,223.31,223.32,15495.0,211.4699,211.5643,210.8185,210.8279,15495.0
2023-08-15 09:40:00,223.28,223.46,222.87,222.88,22250.0,210.7902,210.9601,210.4031,210.4125,22250.0
2023-08-15 09:50:00,222.89,223.27,222.75,223.21,8699.0,210.422,210.7807,210.2898,210.7241,8699.0
2023-08-15 10:00:00,223.17,223.45,222.7,222.7,5527.0,210.6863,210.9507,210.2426,210.2426,5527.0
2023-08-15 10:10:00,222.81,223.12,222.56,222.59,9468.0,210.3465,210.6391,210.1104,210.1388,9468.0
2023-08-15 10:20:00,222.72,222.87,222.51,222.59,3875.0,210.2615,210.4031,210.0632,210.1388,3875.0
2023-08-15 10:30:00,222.63,222.63,222.22,222.22,8910.0,210.1765,210.1765,209.7895,209.7895,8910.0
2023-08-15 10:40:00,222.18,222.69,222.18,222.53,3230.0,209.7517,210.2332,209.7517,210.0821,3230.0
2023-08-15 10:50:00,222.45,222.45,222.13,222.16,5277.0,210.0066,210.0066,209.7045,209.7328,5277.0
2023-08-15 11:00:00,222.19,222.31,221.99,222.03,5855.0,209.7611,209.8744,209.5723,209.6101,5855.0
2023-08-15 11:10:00,222.18,222.18,221.8,221.9,5208.0,209.7517,209.7517,209.3929,209.4874,5208.0
2023-08-15 11:20:00,221.94,222.15,221.88,222.15,5223.0,209.5251,209.7234,209.4685,209.7234,5223.0
2023-08-15 11:30:00,222.07,222.14,221.85,222.03,4399.0,209.6478,209.7139,209.4402,209.6101,4399.0
2023-08-15 11:40:00,222.06,222.06,221.46,221.54,35367.0,209.6384,209.6384,209.072,209.1475,35367.0
2023-08-15 11:50:00,221.69,221.69,221.4,221.5,10037.0,209.2891,209.2891,209.0153,209.1097,10037.0
2023-08-15 12:00:00,221.58,221.7,221.4,221.53,8933.0,209.1853,209.2985,209.0153,209.1381,8933.0
2023-08-15 12:10:00,221.55,221.69,221.41,221.69,2947.0,209.1569,209.2891,209.0248,209.2891,2947.0
2023-08-15 12:20:00,221.66,221.72,221.37,221.37,6018.0,209.2608,209.3174,208.987,208.987,6018.0
2023-08-15 12:30:00,221.43,221.48,221.27,221.41,6506.0,209.0436,209.0908,208.8926,209.0248,6506.0
2023-08-15 12:40:00,221.37,221.38,221.22,221.38,3050.0,208.987,208.9964,208.8454,208.9964,3050.0
2023-08-15 12:50:00,221.29,221.44,221.23,221.23,4811.0,208.9115,209.0531,208.8548,208.8548,4811.0
2023-08-15 13:00:00,221.24,221.39,221.24,221.26,9557.0,208.8643,209.0059,208.8643,208.8832,9557.0
2023-08-15 13:10:00,221.26,221.43,221.13,221.28,18197.0,208.8832,209.0436,208.7604,208.902,18197.0
2023-08-15 13:20:00,221.3,221.62,221.29,221.62,5419.0,208.9209,209.223,208.9115,209.223,5419.0
2023-08-15 13:30:00,221.57,221.67,221.46,221.46,3843.0,209.1758,209.2702,209.072,209.072,3843.0
2023-08-15 13:40:00,221.33,221.61,221.31,221.52,3981.0,208.9492,209.2136,208.9304,209.1286,3981.0
2023-08-15 13:50:00,221.53,221.53,221.28,221.35,9453.0,209.1381,209.1381,208.902,208.9681,9453.0
2023-08-15 14:00:00,221.35,221.38,221.15,221.18,5893.0,208.9681,208.9964,208.7793,208.8076,5893.0
2023-08-15 14:10:00,221.15,221.29,221.06,221.25,7874.0,208.7793,208.9115,208.6943,208.8737,7874.0
2023-08-15 14:20:00,221.24,221.44,221.23,221.39,5075.0,208.8643,209.0531,208.8548,209.0059,5075.0
2023-08-15 14:30:00,221.43,221.49,221.34,221.45,5816.0,209.0436,209.1003,208.9587,209.0625,5816.0
2023-08-15 14:40:00,221.45,221.45,221.22,221.29,23602.0,209.0625,209.0625,208.8454,208.9115,23602.0
2023-08-15 14:50:00,221.23,221.35,221.21,221.22,3823.0,208.8548,208.9681,208.836,208.8454,3823.0
2023-08-15 15:00:00,221.22,221.27,221.13,221.15,5278.0,208.8454,208.8926,208.7604,208.7793,5278.0
2023-08-15 15:10:00,221.19,221.36,221.18,221.34,15969.0,208.8171,208.9776,208.8076,208.9587,15969.0
2023-08-15 15:20:00,221.31,221.39,220.93,220.95,11097.0,208.9304,209.0059,208.5716,208.5905,11097.0
2023-08-15 15:30:00,220.87,221.08,220.82,220.82,30336.0,208.515,208.7132,208.4678,208.4678,30336.0
2023-08-15 15:40:00,220.8,220.84,220.58,220.71,30757.0,208.4489,208.4866,208.2412,208.3639,30757.0
2023-08-15 15:50:00,220.64,220.86,220.58,220.71,69250.0,208.2978,208.5055,208.2412,208.3639,69250.0
2023-08-16 09:30:00,221.45,222.27,220.92,221.39,25193.0,209.0625,209.8367,208.5622,209.0059,25193.0
2023-08-16 09:40:00,221.5,221.69,220.18,220.45,10578.0,209.1097,209.2891,207.8636,208.1185,10578.0
2023-08-16 09:50:00,220.55,221.54,220.4,221.42,10207.0,208.2129,209.1475,208.0713,209.0342,10207.0
2023-08-16 10:00:00,221.3,221.54,221.08,221.16,8817.0,208.9209,209.1475,208.7132,208.7887,8817.0
2023-08-16 10:10:00,221.22,221.3,220.56,220.83,4674.0,208.8454,208.9209,208.2223,208.4772,4674.0
2023-08-16 10:20:00,220.75,220.85,220.26,220.46,6971.0,208.4017,208.4961,207.9391,208.1279,6971.0
2023-08-16 10:30:00,220.46,220.54,220.01,220.52,7908.0,208.1279,208.2034,207.7031,208.1845,7908.0
2023-08-16 10:40:00,220.4,220.58,220.27,220.36,5793.0,208.0713,208.2412,207.9485,208.0335,5793.0
2023-08-16 10:50:00,220.36,220.67,220.14,220.55,8357.0,208.0335,208.3262,207.8258,208.2129,8357.0
2023-08-16 11:00:00,220.66,221.02,220.57,220.63,7224.0,208.3167,208.6566,208.2318,208.2884,7224.0
2023-08-16 11:10:00,220.49,220.51,220.3,220.51,7782.0,208.1562,208.1751,207.9769,208.1751,7782.0
2023-08-16 11:20:00,220.58,220.89,220.52,220.74,7232.0,208.2412,208.5339,208.1845,208.3922,7232.0
2023-08-16 11:30:00,220.74,221.07,220.7,221.07,18500.0,208.3922,208.7038,208.3545,208.7038,18500.0
2023-08-16 11:40:00,221.13,221.13,220.8,221.05,13272.0,208.7604,208.7604,208.4489,208.6849,13272.0
2023-08-16 11:50:00,221.07,221.2,220.86,220.94,13971.0,208.7038,208.8265,208.5055,208.5811,13971.0
2023-08-16 12:00:00,220.97,221.05,220.89,220.89,4069.0,208.6094,208.6849,208.5339,208.5339,4069.0
2023-08-16 12:10:00,220.87,220.87,220.66,220.7,5711.0,208.515,208.515,208.3167,208.3545,5711.0
2023-08-16 12:20:00,220.62,220.72,220.43,220.49,6018.0,208.279,208.3734,208.0996,208.1562,6018.0
2023-08-16 12:30:00,220.48,220.61,220.42,220.5,6875.0,208.1468,208.2695,208.0901,208.1657,6875.0
2023-08-16 12:40:00,220.55,220.6,220.39,220.42,3808.0,208.2129,208.2601,208.0618,208.0901,3808.0
2023-08-16 12:50:00,220.47,220.49,220.12,220.15,9925.0,208.1373,208.1562,207.8069,207.8352,9925.0
2023-08-16 13:00:00,220.17,220.22,219.88,219.92,8025.0,207.8541,207.9013,207.5803,207.6181,8025.0
2023-08-16 13:10:00,219.96,219.97,219.77,219.91,8546.0,207.6559,207.6653,207.4765,207.6087,8546.0
2023-08-16 13:20:00,219.96,220.07,219.85,219.86,6568.0,207.6559,207.7597,207.552,207.5615,6568.0
2023-08-16 13:30:00,219.87,219.88,219.69,219.83,11231.0,207.5709,207.5803,207.401,207.5331,11231.0
2023-08-16 13:40:00,219.85,219.93,219.74,219.81,9830.0,207.552,207.6276,207.4482,207.5143,9830.0
2023-08-16 13:50:00,219.77,220.07,219.76,220.03,4571.0,207.4765,207.7597,207.4671,207.722,4571.0
2023-08-16 14:00:00,220.0,220.0,219.67,219.82,12346.0,207.6936,207.6936,207.3821,207.5237,12346.0
2023-08-16 14:10:00,219.81,219.81,219.53,219.69,6881.0,207.5143,207.5143,207.2499,207.401,6881.0
2023-08-16 14:20:00,219.74,219.82,219.67,219.73,6308.0,207.4482,207.5237,207.3821,207.4387,6308.0
2023-08-16 14:30:00,219.79,219.88,219.72,219.78,6925.0,207.4954,207.5803,207.4293,207.4859,6925.0
2023-08-16 14:40:00,219.78,219.83,219.55,219.76,9106.0,207.4859,207.5331,207.2688,207.4671,9106.0
2023-08-16 14:50:00,219.75,219.81,219.64,219.69,10514.0,207.4576,207.5143,207.3538,207.401,10514.0
2023-08-16 15:00:00,219.62,219.7,219.52,219.65,9496.0,207.3349,207.4104,207.2405,207.3632,9496.0
2023-08-16 15:10:00,219.69,219.71,219.25,219.31,14368.0,207.401,207.4199,206.9856,207.0422,14368.0
2023-08-16 15:20:00,219.32,219.36,219.15,219.21,17181.0,207.0517,207.0894,206.8912,206.9478,17181.0
2023-08-16 15:30:00,219.21,219.42,219.02,219.14,17798.0,206.9478,207.1461,206.7685,206.8817,17798.0
2023-08-16 15:40:00,219.15,219.4,219.05,219.35,20455.0,206.8912,207.1272,206.7968,207.08,20455.0
2023-08-16 15:50:00,219.35,219.54,219.03,219.48,80386.0,207.08,207.2594,206.7779,207.2027,80386.0
2023-08-17 09:30:00,218.93,219.23,217.61,218.37,19105.0,207.8161,208.1009,206.5631,207.2845,19105.0
2023-08-17 09:40:00,218.21,218.78,217.97,218.53,8209.0,207.1327,207.6737,206.9048,207.4364,8209.0
2023-08-17 09:50:00,218.52,219.29,218.51,219.25,6450.0,207.4269,208.1578,207.4174,208.1199,6450.0
2023-08-17 10:00:00,219.22,219.24,218.57,218.99,36303.0,208.0914,208.1104,207.4744,207.8731,36303.0
2023-08-17 10:10:00,219.03,219.08,218.13,218.13,34072.0,207.911,207.9585,207.0567,207.0567,34072.0
2023-08-17 10:20:00,218.21,218.45,218.14,218.31,9948.0,207.1327,207.3605,207.0662,207.2276,9948.0
2023-08-17 10:30:00,218.3,218.3,217.91,217.96,8919.0,207.2181,207.2181,206.8479,206.8953,8919.0
2023-08-17 10:40:00,217.96,218.21,217.95,218.16,10304.0,206.8953,207.1327,206.8859,207.0852,10304.0
2023-08-17 10:50:00,218.14,218.44,217.95,217.95,30433.0,207.0662,207.351,206.8859,206.8859,30433.0
2023-08-17 11:00:00,218.04,218.04,217.75,217.82,9555.0,206.9713,206.9713,206.696,206.7625,9555.0
2023-08-17 11:10:00,217.85,217.99,217.69,217.69,6546.0,206.7909,206.9238,206.6391,206.6391,6546.0
2023-08-17 11:20:00,217.75,217.95,217.69,217.84,7473.0,206.696,206.8859,206.6391,206.7814,7473.0
2023-08-17 11:30:00,217.86,217.87,217.43,217.49,10674.0,206.8004,206.8099,206.3923,206.4492,10674.0
2023-08-17 11:40:00,217.48,217.58,217.23,217.52,32226.0,206.4397,206.5346,206.2024,206.4777,32226.0
2023-08-17 11:50:00,217.58,217.89,217.52,217.58,57632.0,206.5346,206.8289,206.4777,206.5346,57632.0
2023-08-17 12:00:00,217.58,217.83,217.51,217.63,47981.0,206.5346,206.7719,206.4682,206.5821,47981.0
2023-08-17 12:10:00,217.63,217.81,217.53,217.81,16962.0,206.5821,206.753,206.4872,206.753,16962.0
2023-08-17 12:20:00,217.83,218.5,217.79,218.35,33819.0,206.7719,207.4079,206.734,207.2656,33819.0
2023-08-17 12:30:00,218.34,218.34,217.91,217.91,10142.0,207.2561,207.2561,206.8479,206.8479,10142.0
2023-08-17 12:40:00,217.97,218.06,217.81,218.04,14509.0,206.9048,206.9903,206.753,206.9713,14509.0
2023-08-17 12:50:00,217.99,218.49,217.99,218.19,17595.0,206.9238,207.3984,206.9238,207.1137,17595.0
2023-08-17 13:00:00,218.16,218.47,218.11,218.3,11314.0,207.0852,207.3795,207.0377,207.2181,11314.0
2023-08-17 13:10:00,218.3,218.45,218.25,218.27,44920.0,207.2181,207.3605,207.1706,207.1896,44920.0
2023-08-17 13:20:00,218.25,218.32,217.98,218.0,23263.0,207.1706,207.2371,206.9143,206.9333,23263.0
2023-08-17 13:30:00,218.0,218.52,218.0,218.45,15674.0,206.9333,207.4269,206.9333,207.3605,15674.0
2023-08-17 13:40:00,218.49,218.53,218.31,218.4,16108.0,207.3984,207.4364,207.2276,207.313,16108.0
2023-08-17 13:50:00,218.39,218.67,218.36,218.6,30603.0,207.3035,207.5693,207.275,207.5029,30603.0
2023-08-17 14:00:00,218.61,218.65,218.48,218.48,9692.0,207.5124,207.5503,207.389,207.389,9692.0
2023-08-17 14:10:00,218.58,218.63,218.38,218.55,12612.0,207.4839,207.5313,207.294,207.4554,12612.0
2023-08-17 14:20:00,218.49,218.71,218.44,218.64,15322.0,207.3984,207.6073,207.351,207.5408,15322.0
2023-08-17 14:30:00,218.64,218.86,218.54,218.73,12863.0,207.5408,207.7497,207.4459,207.6263,12863.0
2023-08-17 14:40:00,218.7,218.77,218.33,218.38,13362.0,207.5978,207.6642,207.2466,207.294,13362.0
2023-08-17 14:50:00,218.39,218.39,218.06,218.16,15651.0,207.3035,207.3035,206.9903,207.0852,15651.0
2023-08-17 15:00:00,218.11,218.14,217.74,217.76,15481.0,207.0377,207.0662,206.6865,206.7055,15481.0
2023-08-17 15:10:00,217.75,218.04,217.4,218.04,17668.0,206.696,206.9713,206.3638,206.9713,17668.0
2023-08-17 15:20:00,218.03,218.12,217.63,217.97,45895.0,206.9618,207.0472,206.5821,206.9048,45895.0
2023-08-17 15:30:00,217.96,218.1,217.74,217.95,24378.0,206.8953,207.0282,206.6865,206.8859,24378.0
2023-08-17 15:40:00,218.02,218.16,217.76,217.86,43538.0,206.9523,207.0852,206.7055,206.8004,43538.0
2023-08-17 15:50:00,217.87,218.22,217.47,217.48,99524.0,206.8099,207.1422,206.4302,206.4397,99524.0
2023-08-18 09:30:00,217.65,219.97,217.64,219.74,53755.0,206.6011,208.8033,206.5916,208.585,53755.0
2023-08-18 09:40:00,219.74,220.86,219.24,219.5,44308.0,208.585,209.6481,208.1104,208.3572,44308.0
2023-08-18 09:50:00,219.69,221.04,219.69,220.94,26389.0,208.5375,209.819,208.5375,209.7241,26389.0
2023-08-18 10:00:00,220.88,221.27,219.56,219.82,14760.0,209.6671,210.0373,208.4141,208.6609,14760.0
2023-08-18 10:10:00,219.84,220.25,219.75,219.9,19337.0,208.6799,209.0691,208.5945,208.7369,19337.0
2023-08-18 10:20:00,219.9,220.04,219.65,219.99,14025.0,208.7369,208.8698,208.4996,208.8223,14025.0
2023-08-18 10:30:00,219.99,220.17,219.76,219.9,19255.0,208.8223,208.9932,208.604,208.7369,19255.0
2023-08-18 10:40:00,219.97,220.23,219.91,219.99,9437.0,208.8033,209.0501,208.7464,208.8223,9437.0
2023-08-18 10:50:00,220.02,220.3,219.82,219.89,24345.0,208.8508,209.1166,208.6609,208.7274,24345.0
2023-08-18 11:00:00,219.99,220.34,219.68,220.0,13355.0,208.8223,209.1545,208.528,208.8318,13355.0
2023-08-18 11:10:00,220.05,220.5,220.04,220.11,10508.0,208.8793,209.3064,208.8698,208.9362,10508.0
2023-08-18 11:20:00,220.15,220.23,220.0,220.14,7834.0,208.9742,209.0501,208.8318,208.9647,7834.0
2023-08-18 11:30:00,220.06,220.17,219.83,219.84,5868.0,208.8887,208.9932,208.6704,208.6799,5868.0
2023-08-18 11:40:00,219.84,220.42,219.83,220.36,12412.0,208.6799,209.2305,208.6704,209.1735,12412.0
2023-08-18 11:50:00,220.3,220.3,219.77,219.84,4321.0,209.1166,209.1166,208.6135,208.6799,4321.0
2023-08-18 12:00:00,219.91,219.91,219.41,219.46,6796.0,208.7464,208.7464,208.2717,208.3192,6796.0
2023-08-18 12:10:00,219.34,219.42,219.17,219.29,7338.0,208.2053,208.2812,208.0439,208.1578,7338.0
2023-08-18 12:20:00,219.28,219.51,219.19,219.41,7959.0,208.1483,208.3667,208.0629,208.2717,7959.0
2023-08-18 12:30:00,219.41,219.48,219.13,219.22,5477.0,208.2717,208.3382,208.006,208.0914,5477.0
2023-08-18 12:40:00,219.19,219.26,219.04,219.05,4110.0,208.0629,208.1294,207.9205,207.93,4110.0
2023-08-18 12:50:00,219.1,219.32,219.01,219.2,5405.0,207.9775,208.1863,207.892,208.0724,5405.0
2023-08-18 13:00:00,219.14,219.14,218.82,219.04,4923.0,208.0154,208.0154,207.7117,207.9205,4923.0
2023-08-18 13:10:00,219.0,219.05,218.69,218.72,5076.0,207.8826,207.93,207.5883,207.6168,5076.0
2023-08-18 13:20:00,218.76,218.78,218.36,218.65,6406.0,207.6547,207.6737,207.275,207.5503,6406.0
2023-08-18 13:30:00,218.73,218.84,218.65,218.66,7420.0,207.6263,207.7307,207.5503,207.5598,7420.0
2023-08-18 13:40:00,218.72,218.95,218.64,218.95,4039.0,207.6168,207.8351,207.5408,207.8351,4039.0
2023-08-18 13:50:00,218.9,218.99,218.78,218.99,4874.0,207.7876,207.8731,207.6737,207.8731,4874.0
2023-08-18 14:00:00,218.96,219.09,218.91,218.96,5769.0,207.8446,207.968,207.7971,207.8446,5769.0
2023-08-18 14:10:00,218.93,218.96,218.72,218.92,4721.0,207.8161,207.8446,207.6168,207.8066,4721.0
2023-08-18 14:20:00,218.95,218.95,218.62,218.84,4351.0,207.8351,207.8351,207.5218,207.7307,4351.0
2023-08-18 14:30:00,218.87,219.0,218.86,218.88,4624.0,207.7592,207.8826,207.7497,207.7686,4624.0
2023-08-18 14:40:00,218.97,218.98,218.79,218.84,6143.0,207.8541,207.8636,207.6832,207.7307,6143.0
2023-08-18 14:50:00,218.84,218.86,218.71,218.76,5092.0,207.7307,207.7497,207.6073,207.6547,5092.0
2023-08-18 15:00:00,218.66,218.89,218.58,218.87,15682.0,207.5598,207.7781,207.4839,207.7592,15682.0
2023-08-18 15:10:00,218.84,218.89,218.64,218.74,8110.0,207.7307,207.7781,207.5408,207.6358,8110.0
2023-08-18 15:20:00,218.7,218.77,218.61,218.74,6483.0,207.5978,207.6642,207.5124,207.6358,6483.0
2023-08-18 15:30:00,218.71,218.81,218.54,218.57,12383.0,207.6073,207.7022,207.4459,207.4744,12383.0
2023-08-18 15:40:00,218.57,218.73,218.5,218.59,15646.0,207.4744,207.6263,207.4079,207.4934,15646.0
2023-08-18 15:50:00,218.58,218.83,218.23,218.79,90264.0,207.4839,207.7212,207.1516,207.6832,90264.0
2023-08-21 09:30:00,217.99,218.5,216.01,216.18,65264.0,206.9238,207.4079,205.0443,205.2057,65264.0
2023-08-21 09:40:00,216.05,216.82,215.48,216.2,46980.0,205.0823,205.8132,204.5412,205.2247,46980.0
2023-08-21 09:50:00,216.27,216.76,216.07,216.76,35587.0,205.2911,205.7563,205.1013,205.7563,35587.0
2023-08-21 10:00:00,216.64,217.05,216.37,216.84,11210.0,205.6424,206.0315,205.3861,205.8322,11210.0
2023-08-21 10:10:00,216.77,216.8,216.21,216.44,10532.0,205.7658,205.7942,205.2342,205.4525,10532.0
2023-08-21 10:20:00,216.46,216.65,216.32,216.52,13413.0,205.4715,205.6519,205.3386,205.5285,13413.0
2023-08-21 10:30:00,216.52,216.84,216.3,216.65,11080.0,205.5285,205.8322,205.3196,205.6519,11080.0
2023-08-21 10:40:00,216.64,217.0,216.64,216.85,9104.0,205.6424,205.9841,205.6424,205.8417,9104.0
2023-08-21 10:50:00,216.79,217.07,216.75,216.93,10141.0,205.7847,206.0505,205.7468,205.9176,10141.0
2023-08-21 11:00:00,216.93,217.04,216.64,216.7,13930.0,205.9176,206.0221,205.6424,205.6993,13930.0
2023-08-21 11:10:00,216.73,216.87,216.6,216.86,6285.0,205.7278,205.8607,205.6044,205.8512,6285.0
2023-08-21 11:20:00,216.91,217.17,216.84,216.96,8472.0,205.8987,206.1455,205.8322,205.9461,8472.0
2023-08-21 11:30:00,216.81,216.88,216.44,216.44,7327.0,205.8037,205.8702,205.4525,205.4525,7327.0
2023-08-21 11:40:00,216.23,216.27,216.0,216.1,10504.0,205.2532,205.2911,205.0348,205.1298,10504.0
2023-08-21 11:50:00,216.08,216.22,215.98,216.05,18615.0,205.1108,205.2437,205.0159,205.0823,18615.0
2023-08-21 12:00:00,216.0,216.17,215.89,216.16,11677.0,205.0348,205.1962,204.9304,205.1867,11677.0
2023-08-21 12:10:00,216.11,216.19,215.99,216.05,8740.0,205.1393,205.2152,205.0254,205.0823,8740.0
2023-08-21 12:20:00,216.05,216.17,215.97,216.05,13770.0,205.0823,205.1962,205.0064,205.0823,13770.0
2023-08-21 12:30:00,216.13,216.29,216.05,216.09,8568.0,205.1582,205.3101,205.0823,205.1203,8568.0
2023-08-21 12:40:00,216.09,216.2,215.97,216.09,14215.0,205.1203,205.2247,205.0064,205.1203,14215.0
2023-08-21 12:50:00,216.09,216.44,216.07,216.42,14490.0,205.1203,205.4525,205.1013,205.4335,14490.0
2023-08-21 13:00:00,216.39,216.55,216.3,216.39,3985.0,205.405,205.5569,205.3196,205.405,3985.0
2023-08-21 13:10:00,216.36,216.37,215.97,216.1,7485.0,205.3766,205.3861,205.0064,205.1298,7485.0
2023-08-21 13:20:00,216.1,216.25,215.99,216.21,4947.0,205.1298,205.2722,205.0254,205.2342,4947.0
2023-08-21 13:30:00,216.22,216.23,216.11,216.17,3522.0,205.2437,205.2532,205.1393,205.1962,3522.0
2023-08-21 13:40:00,216.15,216.4,216.15,216.29,5221.0,205.1772,205.4145,205.1772,205.3101,5221.0
2023-08-21 13:50:00,216.34,216.41,216.26,216.33,3444.0,205.3576,205.424,205.2816,205.3481,3444.0
2023-08-21 14:00:00,216.29,216.29,216.08,216.15,7024.0,205.3101,205.3101,205.1108,205.1772,7024.0
2023-08-21 14:10:00,216.13,216.6,216.13,216.27,14767.0,205.1582,205.6044,205.1582,205.2911,14767.0
2023-08-21 14:20:00,216.3,216.3,215.93,216.0,9019.0,205.3196,205.3196,204.9684,205.0348,9019.0
2023-08-21 14:30:00,216.02,216.16,215.98,215.99,6346.0,205.0538,205.1867,205.0159,205.0254,6346.0
2023-08-21 14:40:00,216.0,216.13,215.92,216.11,6555.0,205.0348,205.1582,204.9589,205.1393,6555.0
2023-08-21 14:50:00,216.14,216.25,216.1,216.22,5910.0,205.1677,205.2722,205.1298,205.2437,5910.0
2023-08-21 15:00:00,216.22,216.36,216.17,216.31,11764.0,205.2437,205.3766,205.1962,205.3291,11764.0
2023-08-21 15:10:00,216.3,216.37,215.88,215.93,10163.0,205.3196,205.3861,204.9209,204.9684,10163.0
2023-08-21 15:20:00,215.84,216.09,215.81,216.01,20204.0,204.883,205.1203,204.8545,205.0443,20204.0
2023-08-21 15:30:00,216.05,216.6,216.02,216.6,14995.0,205.0823,205.6044,205.0538,205.6044,14995.0
2023-08-21 15:40:00,216.65,216.7,216.58,216.59,17222.0,205.6519,205.6993,205.5854,205.5949,17222.0
2023-08-21 15:50:00,216.58,216.87,216.18,216.28,143048.0,205.5854,205.8607,205.2057,205.3006,143048.0
2023-08-22 09:30:00,217.04,217.83,216.31,217.67,42370.0,206.0221,206.7719,205.3291,206.6201,42370.0
2023-08-22 09:40:00,217.49,217.66,217.0,217.31,15481.0,206.4492,206.6106,205.9841,206.2783,15481.0
2023-08-22 09:50:00,217.43,217.55,216.53,216.87,21506.0,206.3923,206.5062,205.5379,205.8607,21506.0
2023-08-22 10:00:00,216.87,217.17,215.84,215.85,28421.0,205.8607,206.1455,204.883,204.8925,28421.0
2023-08-22 10:10:00,215.82,215.92,215.4,215.42,9272.0,204.864,204.9589,204.4653,204.4843,9272.0
2023-08-22 10:20:00,215.41,215.54,215.12,215.37,14320.0,204.4748,204.5982,204.1995,204.4368,14320.0
2023-08-22 10:30:00,215.32,215.7,215.31,215.54,13021.0,204.3894,204.7501,204.3799,204.5982,13021.0
2023-08-22 10:40:00,215.47,215.52,215.2,215.24,7548.0,204.5318,204.5792,204.2755,204.3134,7548.0
2023-08-22 10:50:00,215.22,215.53,215.12,215.35,10375.0,204.2944,204.5887,204.1995,204.4178,10375.0
2023-08-22 11:00:00,215.34,215.6,215.27,215.47,8759.0,204.4084,204.6552,204.3419,204.5318,8759.0
2023-08-22 11:10:00,215.51,215.54,215.12,215.12,14721.0,204.5697,204.5982,204.1995,204.1995,14721.0
2023-08-22 11:20:00,215.18,215.32,214.8,214.85,8735.0,204.2565,204.3894,203.8958,203.9432,8735.0
2023-08-22 11:30:00,214.86,215.07,214.8,214.87,9639.0,203.9527,204.1521,203.8958,203.9622,9639.0
2023-08-22 11:40:00,214.88,214.97,214.7,214.76,6479.0,203.9717,204.0571,203.8008,203.8578,6479.0
2023-08-22 11:50:00,214.8,215.03,214.76,214.79,8835.0,203.8958,204.1141,203.8578,203.8863,8835.0
2023-08-22 12:00:00,214.8,215.03,214.69,214.99,8637.0,203.8958,204.1141,203.7913,204.0761,8637.0
2023-08-22 12:10:00,215.03,215.16,215.01,215.12,6808.0,204.1141,204.2375,204.0951,204.1995,6808.0
2023-08-22 12:20:00,215.2,215.27,215.04,215.18,9961.0,204.2755,204.3419,204.1236,204.2565,9961.0
2023-08-22 12:30:00,215.28,215.28,215.08,215.21,4141.0,204.3514,204.3514,204.1616,204.285,4141.0
2023-08-22 12:40:00,215.2,215.2,214.93,214.93,3597.0,204.2755,204.2755,204.0192,204.0192,3597.0
2023-08-22 12:50:00,214.98,215.11,214.85,214.85,8939.0,204.0666,204.19,203.9432,203.9432,8939.0
2023-08-22 13:00:00,214.79,214.81,214.6,214.81,7722.0,203.8863,203.9053,203.7059,203.9053,7722.0
2023-08-22 13:10:00,214.85,214.97,214.71,214.86,7983.0,203.9432,204.0571,203.8103,203.9527,7983.0
2023-08-22 13:20:00,214.83,214.95,214.78,214.88,6353.0,203.9242,204.0382,203.8768,203.9717,6353.0
2023-08-22 13:30:00,214.92,215.07,214.83,214.9,7983.0,204.0097,204.1521,203.9242,203.9907,7983.0
2023-08-22 13:40:00,214.92,215.1,214.8,215.05,15813.0,204.0097,204.1805,203.8958,204.1331,15813.0
2023-08-22 13:50:00,215.03,215.06,214.7,214.89,10065.0,204.1141,204.1426,203.8008,203.9812,10065.0
2023-08-22 14:00:00,214.89,215.1,214.66,215.1,13402.0,203.9812,204.1805,203.7629,204.1805,13402.0
2023-08-22 14:10:00,215.15,215.16,214.96,215.08,11903.0,204.228,204.2375,204.0476,204.1616,11903.0
2023-08-22 14:20:00,215.01,215.11,214.89,214.9,18321.0,204.0951,204.19,203.9812,203.9907,18321.0
2023-08-22 14:30:00,214.9,215.14,214.9,215.14,4299.0,203.9907,204.2185,203.9907,204.2185,4299.0
2023-08-22 14:40:00,215.13,215.13,214.74,214.84,8336.0,204.209,204.209,203.8388,203.9337,8336.0
2023-08-22 14:50:00,214.81,214.94,214.75,214.78,6082.0,203.9053,204.0287,203.8483,203.8768,6082.0
2023-08-22 15:00:00,214.79,215.04,214.74,214.99,11255.0,203.8863,204.1236,203.8388,204.0761,11255.0
2023-08-22 15:10:00,215.01,215.05,214.71,214.77,17295.0,204.0951,204.1331,203.8103,203.8673,17295.0
2023-08-22 15:20:00,214.76,214.77,214.41,214.59,14980.0,203.8578,203.8673,203.5256,203.6964,14980.0
2023-08-22 15:30:00,214.55,214.55,213.9,213.98,23853.0,203.6585,203.6585,203.0415,203.1174,23853.0
2023-08-22 15:40:00,213.98,214.14,213.82,214.09,50055.0,203.1174,203.2693,202.9655,203.2218,50055.0
2023-08-22 15:50:00,214.07,214.16,213.71,213.84,136013.0,203.2028,203.2883,202.8611,202.9845,136013.0
2023-08-23 09:30:00,214.36,215.55,214.14,215.55,24919.0,203.4781,204.6077,203.2693,204.6077,24919.0
2023-08-23 09:40:00,215.29,215.68,214.92,215.3,8187.0,204.3609,204.7311,204.0097,204.3704,8187.0
2023-08-23 09:50:00,215.32,215.33,214.92,215.09,12274.0,204.3894,204.3989,204.0097,204.171,12274.0
2023-08-23 10:00:00,214.84,215.18,214.75,214.76,8082.0,203.9337,204.2565,203.8483,203.8578,8082.0
2023-08-23 10:10:00,214.71,214.71,214.24,214.24,11055.0,203.8103,203.8103,203.3642,203.3642,11055.0
2023-08-23 10:20:00,214.28,214.5,214.28,214.36,7883.0,203.4022,203.611,203.4022,203.4781,7883.0
2023-08-23 10:30:00,214.39,214.85,214.29,214.69,10423.0,203.5066,203.9432,203.4117,203.7913,10423.0
2023-08-23 10:40:00,214.69,214.74,214.31,214.49,6585.0,203.7913,203.8388,203.4306,203.6015,6585.0
2023-08-23 10:50:00,214.47,214.53,214.34,214.49,7211.0,203.5825,203.6395,203.4591,203.6015,7211.0
2023-08-23 11:00:00,214.53,215.06,214.53,215.06,12170.0,203.6395,204.1426,203.6395,204.1426,12170.0
2023-08-23 11:10:00,215.08,215.08,214.85,214.93,11262.0,204.1616,204.1616,203.9432,204.0192,11262.0
2023-08-23 11:20:00,214.77,214.77,214.39,214.58,7591.0,203.8673,203.8673,203.5066,203.6869,7591.0
2023-08-23 11:30:00,214.6,214.7,214.28,214.29,4911.0,203.7059,203.8008,203.4022,203.4117,4911.0
2023-08-23 11:40:00,214.29,214.59,214.29,214.57,5578.0,203.4117,203.6964,203.4117,203.6774,5578.0
2023-08-23 11:50:00,214.54,214.63,214.44,214.47,4869.0,203.649,203.7344,203.554,203.5825,4869.0
2023-08-23 12:00:00,214.45,214.57,214.35,214.46,5332.0,203.5635,203.6774,203.4686,203.573,5332.0
2023-08-23 12:10:00,214.52,214.52,214.33,214.41,6364.0,203.63,203.63,203.4496,203.5256,6364.0
2023-08-23 12:20:00,214.37,214.66,214.37,214.59,7619.0,203.4876,203.7629,203.4876,203.6964,7619.0
2023-08-23 12:30:00,214.54,214.86,214.54,214.77,5728.0,203.649,203.9527,203.649,203.8673,5728.0
2023-08-23 12:40:00,214.74,214.93,214.56,214.79,6588.0,203.8388,204.0192,203.6679,203.8863,6588.0
2023-08-23 12:50:00,214.74,214.86,214.72,214.86,5205.0,203.8388,203.9527,203.8198,203.9527,5205.0
2023-08-23 13:00:00,214.85,215.04,214.78,214.94,5447.0,203.9432,204.1236,203.8768,204.0287,5447.0
2023-08-23 13:10:00,214.92,214.92,214.66,214.66,6106.0,204.0097,204.0097,203.7629,203.7629,6106.0
2023-08-23 13:20:00,214.64,214.89,214.63,214.78,6258.0,203.7439,203.9812,203.7344,203.8768,6258.0
2023-08-23 13:30:00,214.73,214.97,214.69,214.84,10438.0,203.8293,204.0571,203.7913,203.9337,10438.0
2023-08-23 13:40:00,214.8,214.89,214.75,214.82,3396.0,203.8958,203.9812,203.8483,203.9147,3396.0
2023-08-23 13:50:00,214.86,214.94,214.79,214.83,9987.0,203.9527,204.0287,203.8863,203.9242,9987.0
2023-08-23 14:00:00,214.8,214.86,214.7,214.86,3781.0,203.8958,203.9527,203.8008,203.9527,3781.0
2023-08-23 14:10:00,214.83,215.05,214.76,214.76,7587.0,203.9242,204.1331,203.8578,203.8578,7587.0
2023-08-23 14:20:00,214.71,214.9,214.63,214.75,3776.0,203.8103,203.9907,203.7344,203.8483,3776.0
2023-08-23 14:30:00,214.74,214.74,214.55,214.66,4467.0,203.8388,203.8388,203.6585,203.7629,4467.0
2023-08-23 14:40:00,214.63,214.72,214.51,214.53,7056.0,203.7344,203.8198,203.6205,203.6395,7056.0
2023-08-23 14:50:00,214.52,215.01,214.5,215.0,21484.0,203.63,204.0951,203.611,204.0856,21484.0
2023-08-23 15:00:00,214.98,215.25,214.98,215.12,10790.0,204.0666,204.3229,204.0666,204.1995,10790.0
2023-08-23 15:10:00,215.12,215.23,215.04,215.13,9753.0,204.1995,204.3039,204.1236,204.209,9753.0
2023-08-23 15:20:00,215.12,215.33,214.97,215.3,8875.0,204.1995,204.3989,204.0571,204.3704,8875.0
2023-08-23 15:30:00,215.28,215.31,215.08,215.11,11209.0,204.3514,204.3799,204.1616,204.19,11209.0
2023-08-23 15:40:00,215.12,215.19,215.01,215.06,14462.0,204.1995,204.266,204.0951,204.1426,14462.0
2023-08-23 15:50:00,215.1,215.32,214.79,215.24,84381.0,204.1805,204.3894,203.8863,204.3134,84381.0
2023-08-24 09:30:00,215.69,216.27,215.19,216.13,46051.0,204.7406,205.2911,204.266,205.1582,46051.0
2023-08-24 09:40:00,216.31,216.63,215.94,216.25,9993.0,205.3291,205.6329,204.9779,205.2722,9993.0
2023-08-24 09:50:00,216.26,216.77,216.23,216.52,7248.0,205.2816,205.7658,205.2532,205.5285,7248.0
2023-08-24 10:00:00,216.52,216.74,216.06,216.29,14385.0,205.5285,205.7373,205.0918,205.3101,14385.0
2023-08-24 10:10:00,216.27,216.31,216.1,216.17,8831.0,205.2911,205.3291,205.1298,205.1962,8831.0
2023-08-24 10:20:00,216.14,216.18,215.88,215.97,6178.0,205.1677,205.2057,204.9209,205.0064,6178.0
2023-08-24 10:30:00,216.0,216.11,215.66,215.9,14637.0,205.0348,205.1393,204.7121,204.9399,14637.0
2023-08-24 10:40:00,215.88,216.0,215.78,215.95,29550.0,204.9209,205.0348,204.826,204.9874,29550.0
2023-08-24 10:50:00,215.95,215.99,215.69,215.7,13272.0,204.9874,205.0254,204.7406,204.7501,13272.0
2023-08-24 11:00:00,215.69,215.81,215.61,215.77,12214.0,204.7406,204.8545,204.6646,204.8165,12214.0
2023-08-24 11:10:00,215.79,215.81,215.3,215.34,7191.0,204.8355,204.8545,204.3704,204.4084,7191.0
2023-08-24 11:20:00,215.35,215.83,215.35,215.82,14789.0,204.4178,204.8735,204.4178,204.864,14789.0
2023-08-24 11:30:00,215.85,215.85,215.45,215.55,2790.0,204.8925,204.8925,204.5128,204.6077,2790.0
2023-08-24 11:40:00,215.57,215.72,215.37,215.38,7297.0,204.6267,204.7691,204.4368,204.4463,7297.0
2023-08-24 11:50:00,215.37,215.51,215.14,215.15,9030.0,204.4368,204.5697,204.2185,204.228,9030.0
2023-08-24 12:00:00,215.07,215.15,215.04,215.05,6066.0,204.1521,204.228,204.1236,204.1331,6066.0
2023-08-24 12:10:00,215.07,215.18,214.75,214.78,8008.0,204.1521,204.2565,203.8483,203.8768,8008.0
2023-08-24 12:20:00,214.87,214.87,214.4,214.44,3676.0,203.9622,203.9622,203.5161,203.554,3676.0
2023-08-24 12:30:00,214.49,214.51,214.33,214.33,3651.0,203.6015,203.6205,203.4496,203.4496,3651.0
2023-08-24 12:40:00,214.33,214.44,214.28,214.33,4036.0,203.4496,203.554,203.4022,203.4496,4036.0
2023-08-24 12:50:00,214.33,214.49,214.12,214.14,5442.0,203.4496,203.6015,203.2503,203.2693,5442.0
2023-08-24 13:00:00,214.23,214.28,214.07,214.15,6486.0,203.3547,203.4022,203.2028,203.2788,6486.0
2023-08-24 13:10:00,214.11,214.37,214.11,214.11,5567.0,203.2408,203.4876,203.2408,203.2408,5567.0
2023-08-24 13:20:00,214.16,214.39,214.09,214.13,6310.0,203.2883,203.5066,203.2218,203.2598,6310.0
2023-08-24 13:30:00,214.12,214.31,214.12,214.26,9673.0,203.2503,203.4306,203.2503,203.3832,9673.0
2023-08-24 13:40:00,214.33,214.41,214.13,214.2,4516.0,203.4496,203.5256,203.2598,203.3262,4516.0
2023-08-24 13:50:00,214.2,214.25,214.03,214.09,6138.0,203.3262,203.3737,203.1649,203.2218,6138.0
2023-08-24 14:00:00,214.13,214.24,214.07,214.18,6831.0,203.2598,203.3642,203.2028,203.3072,6831.0
2023-08-24 14:10:00,214.18,214.19,213.84,213.84,7268.0,203.3072,203.3167,202.9845,202.9845,7268.0
2023-08-24 14:20:00,213.87,214.04,213.87,214.04,8506.0,203.013,203.1743,203.013,203.1743,8506.0
2023-08-24 14:30:00,214.02,214.07,213.88,213.98,7142.0,203.1554,203.2028,203.0225,203.1174,7142.0
2023-08-24 14:40:00,213.96,214.86,213.94,214.72,27759.0,203.0984,203.9527,203.0794,203.8198,27759.0
2023-08-24 14:50:00,214.7,214.91,214.64,214.9,15503.0,203.8008,204.0002,203.7439,203.9907,15503.0
2023-08-24 15:00:00,214.91,215.17,214.83,215.15,15376.0,204.0002,204.247,203.9242,204.228,15376.0
2023-08-24 15:10:00,215.16,215.38,215.04,215.32,22138.0,204.2375,204.4463,204.1236,204.3894,22138.0
2023-08-24 15:20:00,215.3,215.32,214.81,215.02,12543.0,204.3704,204.3894,203.9053,204.1046,12543.0
2023-08-24 15:30:00,215.02,215.11,214.68,214.68,13374.0,204.1046,204.19,203.7819,203.7819,13374.0
2023-08-24 15:40:00,214.66,214.69,214.09,214.13,28410.0,203.7629,203.7913,203.2218,203.2598,28410.0
2023-08-24 15:50:00,214.1,214.29,213.86,213.87,85177.0,203.2313,203.4117,203.0035,203.013,85177.0
2023-08-25 09:30:00,215.14,216.29,214.99,215.94,26980.0,204.2185,205.3101,204.0761,204.9779,26980.0
2023-08-25 09:40:00,215.97,216.13,215.32,215.42,8057.0,205.0064,205.1582,204.3894,204.4843,8057.0
2023-08-25 09:50:00,215.36,215.36,214.73,214.97,6740.0,204.4273,204.4273,203.8293,204.0571,6740.0
2023-08-25 10:00:00,215.05,215.48,214.74,215.45,9705.0,204.1331,204.5412,203.8388,204.5128,9705.0
2023-08-25 10:10:00,215.5,215.64,214.95,215.03,12134.0,204.5602,204.6931,204.0382,204.1141,12134.0
2023-08-25 10:20:00,214.92,215.12,214.65,215.11,5892.0,204.0097,204.1995,203.7534,204.19,5892.0
2023-08-25 10:30:00,214.96,215.31,214.82,215.21,5646.0,204.0476,204.3799,203.9147,204.285,5646.0
2023-08-25 10:40:00,215.29,215.5,215.2,215.43,9289.0,204.3609,204.5602,204.2755,204.4938,9289.0
2023-08-25 10:50:00,215.49,215.94,215.44,215.93,8970.0,204.5507,204.9779,204.5033,204.9684,8970.0
2023-08-25 11:00:00,215.88,216.43,215.56,216.34,15698.0,204.9209,205.443,204.6172,205.3576,15698.0
2023-08-25 11:10:00,216.44,216.6,216.28,216.32,6839.0,205.4525,205.6044,205.3006,205.3386,6839.0
2023-08-25 11:20:00,216.22,216.67,216.03,216.6,9853.0,205.2437,205.6708,205.0633,205.6044,9853.0
2023-08-25 11:30:00,216.6,217.16,216.6,217.06,17511.0,205.6044,206.136,205.6044,206.041,17511.0
2023-08-25 11:40:00,217.06,217.27,217.03,217.14,12757.0,206.041,206.2404,206.0126,206.117,12757.0
2023-08-25 11:50:00,217.27,217.27,216.92,216.93,8022.0,206.2404,206.2404,205.9081,205.9176,8022.0
2023-08-25 12:00:00,216.99,217.19,216.99,217.19,5800.0,205.9746,206.1644,205.9746,206.1644,5800.0
2023-08-25 12:10:00,217.15,217.2,216.77,216.89,11718.0,206.1265,206.1739,205.7658,205.8797,11718.0
2023-08-25 12:20:00,216.93,217.19,216.89,217.17,6124.0,205.9176,206.1644,205.8797,206.1455,6124.0
2023-08-25 12:30:00,217.2,217.37,217.04,217.04,10271.0,206.1739,206.3353,206.0221,206.0221,10271.0
2023-08-25 12:40:00,217.04,217.12,216.8,216.83,8046.0,206.0221,206.098,205.7942,205.8227,8046.0
2023-08-25 12:50:00,216.85,216.91,216.6,216.73,5237.0,205.8417,205.8987,205.6044,205.7278,5237.0
2023-08-25 13:00:00,216.73,216.86,216.65,216.7,8474.0,205.7278,205.8512,205.6519,205.6993,8474.0
2023-08-25 13:10:00,216.67,216.71,216.58,216.63,4567.0,205.6708,205.7088,205.5854,205.6329,4567.0
2023-08-25 13:20:00,216.67,216.89,216.6,216.76,11401.0,205.6708,205.8797,205.6044,205.7563,11401.0
2023-08-25 13:30:00,216.76,216.98,216.64,216.91,9074.0,205.7563,205.9651,205.6424,205.8987,9074.0
2023-08-25 13:40:00,216.88,216.95,216.8,216.95,6954.0,205.8702,205.9366,205.7942,205.9366,6954.0
2023-08-25 13:50:00,216.97,217.13,216.88,217.13,6020.0,205.9556,206.1075,205.8702,206.1075,6020.0
2023-08-25 14:00:00,217.17,217.19,216.99,217.15,8151.0,206.1455,206.1644,205.9746,206.1265,8151.0
2023-08-25 14:10:00,217.11,217.28,217.05,217.19,24778.0,206.0885,206.2499,206.0315,206.1644,24778.0
2023-08-25 14:20:00,217.24,217.5,217.24,217.41,8186.0,206.2119,206.4587,206.2119,206.3733,8186.0
2023-08-25 14:30:00,217.47,217.92,217.36,217.87,12758.0,206.4302,206.8574,206.3258,206.8099,12758.0
2023-08-25 14:40:00,217.84,217.93,217.61,217.81,5954.0,206.7814,206.8669,206.5631,206.753,5954.0
2023-08-25 14:50:00,217.84,217.92,217.75,217.76,8682.0,206.7814,206.8574,206.696,206.7055,8682.0
2023-08-25 15:00:00,217.8,217.98,217.78,217.82,10103.0,206.7435,206.9143,206.7245,206.7625,10103.0
2023-08-25 15:10:00,217.85,217.87,217.63,217.63,10610.0,206.7909,206.8099,206.5821,206.5821,10610.0
2023-08-25 15:20:00,217.69,217.77,217.47,217.5,6442.0,206.6391,206.715,206.4302,206.4587,6442.0
2023-08-25 15:30:00,217.49,217.56,217.24,217.26,11385.0,206.4492,206.5157,206.2119,206.2309,11385.0
2023-08-25 15:40:00,217.26,217.49,217.22,217.38,20177.0,206.2309,206.4492,206.1929,206.3448,20177.0
2023-08-25 15:50:00,217.32,217.85,217.2,217.29,107256.0,206.2878,206.7909,206.1739,206.2594,107256.0
2023-08-28 09:30:00,217.35,218.64,217.29,218.15,19418.0,206.3163,207.5408,206.2594,207.0757,19418.0
2023-08-28 09:40:00,217.64,218.14,217.63,218.11,4894.0,206.5916,207.0662,206.5821,207.0377,4894.0
2023-08-28 09:50:00,218.26,218.38,218.02,218.23,4241.0,207.1801,207.294,206.9523,207.1516,4241.0
2023-08-28 10:00:00,218.25,218.38,218.11,218.24,9239.0,207.1706,207.294,207.0377,207.1611,9239.0
2023-08-28 10:10:00,218.1,218.28,217.88,217.99,4790.0,207.0282,207.1991,206.8194,206.9238,4790.0
2023-08-28 10:20:00,217.89,218.1,217.81,218.05,5301.0,206.8289,207.0282,206.753,206.9808,5301.0
2023-08-28 10:30:00,218.02,218.22,217.96,217.96,6984.0,206.9523,207.1422,206.8953,206.8953,6984.0
2023-08-28 10:40:00,218.14,218.18,217.85,217.9,3834.0,207.0662,207.1042,206.7909,206.8384,3834.0
2023-08-28 10:50:00,217.94,218.25,217.94,218.1,7282.0,206.8764,207.1706,206.8764,207.0282,7282.0
2023-08-28 11:00:00,218.09,218.24,217.92,218.09,8277.0,207.0187,207.1611,206.8574,207.0187,8277.0
2023-08-28 11:10:00,218.0,218.16,217.92,218.06,3663.0,206.9333,207.0852,206.8574,206.9903,3663.0
2023-08-28 11:20:00,218.16,218.32,218.0,218.16,3918.0,207.0852,207.2371,206.9333,207.0852,3918.0
2023-08-28 11:30:00,218.16,218.23,218.05,218.21,4286.0,207.0852,207.1516,206.9808,207.1327,4286.0
2023-08-28 11:40:00,218.22,218.24,218.01,218.01,5133.0,207.1422,207.1611,206.9428,206.9428,5133.0
2023-08-28 11:50:00,218.01,218.26,218.0,218.2,4426.0,206.9428,207.1801,206.9333,207.1232,4426.0
2023-08-28 12:00:00,218.25,218.37,218.22,218.22,4474.0,207.1706,207.2845,207.1422,207.1422,4474.0
2023-08-28 12:10:00,218.24,218.36,218.16,218.27,4355.0,207.1611,207.275,207.0852,207.1896,4355.0
2023-08-28 12:20:00,218.23,218.33,218.15,218.16,5910.0,207.1516,207.2466,207.0757,207.0852,5910.0
2023-08-28 12:30:00,218.17,218.3,218.1,218.24,3557.0,207.0947,207.2181,207.0282,207.1611,3557.0
2023-08-28 12:40:00,218.21,218.21,218.0,218.09,4626.0,207.1327,207.1327,206.9333,207.0187,4626.0
2023-08-28 12:50:00,218.03,218.32,218.03,218.29,7653.0,206.9618,207.2371,206.9618,207.2086,7653.0
2023-08-28 13:00:00,218.29,218.58,218.29,218.44,5881.0,207.2086,207.4839,207.2086,207.351,5881.0
2023-08-28 13:10:00,218.41,218.41,218.21,218.27,3420.0,207.3225,207.3225,207.1327,207.1896,3420.0
2023-08-28 13:20:00,218.22,218.33,218.1,218.33,4911.0,207.1422,207.2466,207.0282,207.2466,4911.0
2023-08-28 13:30:00,218.33,218.44,218.22,218.31,5540.0,207.2466,207.351,207.1422,207.2276,5540.0
2023-08-28 13:40:00,218.27,218.39,218.15,218.24,6003.0,207.1896,207.3035,207.0757,207.1611,6003.0
2023-08-28 13:50:00,218.18,218.27,217.9,218.03,4991.0,207.1042,207.1896,206.8384,206.9618,4991.0
2023-08-28 14:00:00,218.06,218.06,217.79,217.91,3850.0,206.9903,206.9903,206.734,206.8479,3850.0
2023-08-28 14:10:00,217.84,217.86,217.55,217.59,4043.0,206.7814,206.8004,206.5062,206.5441,4043.0
2023-08-28 14:20:00,217.55,217.76,217.52,217.7,6160.0,206.5062,206.7055,206.4777,206.6485,6160.0
2023-08-28 14:30:00,217.64,217.8,217.64,217.76,4874.0,206.5916,206.7435,206.5916,206.7055,4874.0
2023-08-28 14:40:00,217.72,217.75,217.55,217.55,7171.0,206.6675,206.696,206.5062,206.5062,7171.0
2023-08-28 14:50:00,217.6,218.16,217.6,218.12,13640.0,206.5536,207.0852,206.5536,207.0472,13640.0
2023-08-28 15:00:00,218.12,218.29,218.0,218.01,10425.0,207.0472,207.2086,206.9333,206.9428,10425.0
2023-08-28 15:10:00,218.01,218.05,217.79,217.79,4622.0,206.9428,206.9808,206.734,206.734,4622.0
2023-08-28 15:20:00,217.79,217.86,217.62,217.75,7994.0,206.734,206.8004,206.5726,206.696,7994.0
2023-08-28 15:30:00,217.8,217.97,217.77,217.8,7247.0,206.7435,206.9048,206.715,206.7435,7247.0
2023-08-28 15:40:00,217.8,218.08,217.7,217.99,9093.0,206.7435,207.0093,206.6485,206.9238,9093.0
2023-08-28 15:50:00,218.01,218.13,217.84,218.01,41837.0,206.9428,207.0567,206.7814,206.9428,41837.0
2023-08-29 09:30:00,219.06,219.42,218.71,218.94,22969.0,207.9395,208.2812,207.6073,207.8256,22969.0
2023-08-29 09:40:00,218.91,218.97,218.07,218.29,7892.0,207.7971,207.8541,206.9998,207.2086,7892.0
2023-08-29 09:50:00,218.41,218.49,217.65,217.65,19187.0,207.3225,207.3984,206.6011,206.6011,19187.0
2023-08-29 10:00:00,217.65,218.0,217.53,217.72,14946.0,206.6011,206.9333,206.4872,206.6675,14946.0
2023-08-29 10:10:00,217.71,218.19,217.47,218.19,14433.0,206.658,207.1137,206.4302,207.1137,14433.0
2023-08-29 10:20:00,218.15,218.21,217.68,217.81,3371.0,207.0757,207.1327,206.6296,206.753,3371.0
2023-08-29 10:30:00,217.72,217.76,217.04,217.27,16149.0,206.6675,206.7055,206.0221,206.2404,16149.0
2023-08-29 10:40:00,217.2,217.38,216.81,216.88,8751.0,206.1739,206.3448,205.8037,205.8702,8751.0
2023-08-29 10:50:00,216.82,217.05,216.6,216.8,14835.0,205.8132,206.0315,205.6044,205.7942,14835.0
2023-08-29 11:00:00,216.78,217.03,216.64,216.97,12451.0,205.7753,206.0126,205.6424,205.9556,12451.0
2023-08-29 11:10:00,216.97,216.97,216.58,216.85,8337.0,205.9556,205.9556,205.5854,205.8417,8337.0
2023-08-29 11:20:00,216.92,217.07,216.74,216.97,7152.0,205.9081,206.0505,205.7373,205.9556,7152.0
2023-08-29 11:30:00,217.0,217.17,216.83,217.07,13169.0,205.9841,206.1455,205.8227,206.0505,13169.0
2023-08-29 11:40:00,217.1,217.53,217.05,217.53,12546.0,206.079,206.4872,206.0315,206.4872,12546.0
2023-08-29 11:50:00,217.55,217.61,217.33,217.48,9287.0,206.5062,206.5631,206.2973,206.4397,9287.0
2023-08-29 12:00:00,217.42,217.56,217.36,217.45,8620.0,206.3828,206.5157,206.3258,206.4112,8620.0
2023-08-29 12:10:00,217.46,217.96,217.46,217.87,9328.0,206.4207,206.8953,206.4207,206.8099,9328.0
2023-08-29 12:20:00,217.87,218.04,217.76,217.78,11835.0,206.8099,206.9713,206.7055,206.7245,11835.0
2023-08-29 12:30:00,217.78,217.85,217.65,217.77,6810.0,206.7245,206.7909,206.6011,206.715,6810.0
2023-08-29 12:40:00,217.74,217.79,217.5,217.58,5557.0,206.6865,206.734,206.4587,206.5346,5557.0
2023-08-29 12:50:00,217.51,217.7,217.47,217.65,6274.0,206.4682,206.6485,206.4302,206.6011,6274.0
2023-08-29 13:00:00,217.62,217.64,217.51,217.6,3885.0,206.5726,206.5916,206.4682,206.5536,3885.0
2023-08-29 13:10:00,217.59,217.71,217.5,217.51,5530.0,206.5441,206.658,206.4587,206.4682,5530.0
2023-08-29 13:20:00,217.55,217.57,217.43,217.51,6400.0,206.5062,206.5251,206.3923,206.4682,6400.0
2023-08-29 13:30:00,217.47,217.59,217.46,217.57,3482.0,206.4302,206.5441,206.4207,206.5251,3482.0
2023-08-29 13:40:00,217.55,217.61,217.48,217.57,4528.0,206.5062,206.5631,206.4397,206.5251,4528.0
2023-08-29 13:50:00,217.5,217.6,217.22,217.39,6055.0,206.4587,206.5536,206.1929,206.3543,6055.0
2023-08-29 14:00:00,217.36,217.59,217.28,217.57,7366.0,206.3258,206.5441,206.2499,206.5251,7366.0
2023-08-29 14:10:00,217.54,217.61,217.47,217.5,7063.0,206.4967,206.5631,206.4302,206.4587,7063.0
2023-08-29 14:20:00,217.48,217.5,217.3,217.43,8469.0,206.4397,206.4587,206.2689,206.3923,8469.0
2023-08-29 14:30:00,217.46,217.83,217.46,217.7,6905.0,206.4207,206.7719,206.4207,206.6485,6905.0
2023-08-29 14:40:00,217.75,218.05,217.73,218.05,7211.0,206.696,206.9808,206.677,206.9808,7211.0
2023-08-29 14:50:00,218.06,218.1,217.67,217.75,11587.0,206.9903,207.0282,206.6201,206.696,11587.0
2023-08-29 15:00:00,217.72,217.75,217.55,217.67,5898.0,206.6675,206.696,206.5062,206.6201,5898.0
2023-08-29 15:10:00,217.64,217.75,217.63,217.71,7684.0,206.5916,206.696,206.5821,206.658,7684.0
2023-08-29 15:20:00,217.68,217.9,217.67,217.84,10519.0,206.6296,206.8384,206.6201,206.7814,10519.0
2023-08-29 15:30:00,217.88,218.09,217.8,218.06,12854.0,206.8194,207.0187,206.7435,206.9903,12854.0
2023-08-29 15:40:00,218.07,218.25,217.76,217.82,18286.0,206.9998,207.1706,206.7055,206.7625,18286.0
2023-08-29 15:50:00,217.77,217.97,217.57,217.66,102728.0,206.715,206.9048,206.5251,206.6106,102728.0
2023-08-30 09:30:00,218.16,219.34,218.16,219.04,18853.0,207.0852,208.2053,207.0852,207.9205,18853.0
2023-08-30 09:40:00,219.04,219.88,218.9,219.56,14497.0,207.9205,208.7179,207.7876,208.4141,14497.0
2023-08-30 09:50:00,219.57,219.92,218.84,219.22,12668.0,208.4236,208.7559,207.7307,208.0914,12668.0
2023-08-30 10:00:00,219.21,219.29,218.95,219.13,7193.0,208.0819,208.1578,207.8351,208.006,7193.0
2023-08-30 10:10:00,219.08,219.34,218.93,219.17,4889.0,207.9585,208.2053,207.8161,208.0439,4889.0
2023-08-30 10:20:00,219.1,219.28,218.92,218.92,3833.0,207.9775,208.1483,207.8066,207.8066,3833.0
2023-08-30 10:30:00,218.91,218.91,218.46,218.53,4980.0,207.7971,207.7971,207.37,207.4364,4980.0
2023-08-30 10:40:00,218.63,218.89,218.5,218.68,3295.0,207.5313,207.7781,207.4079,207.5788,3295.0
2023-08-30 10:50:00,218.72,218.72,218.34,218.69,2329.0,207.6168,207.6168,207.2561,207.5883,2329.0
2023-08-30 11:00:00,218.75,218.9,218.66,218.67,3891.0,207.6452,207.7876,207.5598,207.5693,3891.0
2023-08-30 11:10:00,218.77,219.09,218.57,218.63,7668.0,207.6642,207.968,207.4744,207.5313,7668.0
2023-08-30 11:20:00,218.56,218.98,218.55,218.98,6215.0,207.4649,207.8636,207.4554,207.8636,6215.0
2023-08-30 11:30:00,218.98,219.07,218.86,219.04,3096.0,207.8636,207.949,207.7497,207.9205,3096.0
2023-08-30 11:40:00,219.01,219.18,218.92,218.97,4571.0,207.892,208.0534,207.8066,207.8541,4571.0
2023-08-30 11:50:00,218.96,219.14,218.95,218.96,6004.0,207.8446,208.0154,207.8351,207.8446,6004.0
2023-08-30 12:00:00,218.94,218.94,218.64,218.64,1550.0,207.8256,207.8256,207.5408,207.5408,1550.0
2023-08-30 12:10:00,218.56,218.8,218.55,218.62,3935.0,207.4649,207.6927,207.4554,207.5218,3935.0
2023-08-30 12:20:00,218.62,218.84,218.56,218.84,7059.0,207.5218,207.7307,207.4649,207.7307,7059.0
2023-08-30 12:30:00,218.72,218.84,218.62,218.84,6808.0,207.6168,207.7307,207.5218,207.7307,6808.0
2023-08-30 12:40:00,218.88,218.93,218.82,218.89,2321.0,207.7686,207.8161,207.7117,207.7781,2321.0
2023-08-30 12:50:00,218.81,219.02,218.8,219.01,2997.0,207.7022,207.9015,207.6927,207.892,2997.0
2023-08-30 13:00:00,219.04,219.14,218.89,218.91,2502.0,207.9205,208.0154,207.7781,207.7971,2502.0
2023-08-30 13:10:00,218.87,218.91,218.44,218.48,7497.0,207.7592,207.7971,207.351,207.389,7497.0
2023-08-30 13:20:00,218.47,218.53,218.35,218.37,7395.0,207.3795,207.4364,207.2656,207.2845,7395.0
2023-08-30 13:30:00,218.4,218.44,218.14,218.24,3029.0,207.313,207.351,207.0662,207.1611,3029.0
2023-08-30 13:40:00,218.25,218.35,218.14,218.19,6682.0,207.1706,207.2656,207.0662,207.1137,6682.0
2023-08-30 13:50:00,218.14,218.14,217.73,217.88,5727.0,207.0662,207.0662,206.677,206.8194,5727.0
2023-08-30 14:00:00,218.02,218.07,217.77,217.77,7253.0,206.9523,206.9998,206.715,206.715,7253.0
2023-08-30 14:10:00,217.87,217.87,217.7,217.76,7656.0,206.8099,206.8099,206.6485,206.7055,7656.0
2023-08-30 14:20:00,217.71,217.87,217.63,217.78,21584.0,206.658,206.8099,206.5821,206.7245,21584.0
2023-08-30 14:30:00,217.77,217.85,217.58,217.81,8148.0,206.715,206.7909,206.5346,206.753,8148.0
2023-08-30 14:40:00,217.77,217.93,217.75,217.8,3719.0,206.715,206.8669,206.696,206.7435,3719.0
2023-08-30 14:50:00,217.85,217.89,217.76,217.88,5299.0,206.7909,206.8289,206.7055,206.8194,5299.0
2023-08-30 15:00:00,217.9,217.96,217.7,217.77,5786.0,206.8384,206.8953,206.6485,206.715,5786.0
2023-08-30 15:10:00,217.79,217.83,217.74,217.8,4202.0,206.734,206.7719,206.6865,206.7435,4202.0
2023-08-30 15:20:00,217.77,217.85,217.7,217.83,7456.0,206.715,206.7909,206.6485,206.7719,7456.0
2023-08-30 15:30:00,217.82,217.82,217.42,217.43,10905.0,206.7625,206.7625,206.3828,206.3923,10905.0
2023-08-30 15:40:00,217.4,217.64,217.26,217.35,17693.0,206.3638,206.5916,206.2309,206.3163,17693.0
2023-08-30 15:50:00,217.36,217.51,217.01,217.31,78851.0,206.3258,206.4682,205.9936,206.2783,78851.0
2023-08-31 09:30:00,217.43,217.44,215.99,215.99,18333.0,206.3923,206.4017,205.0254,205.0254,18333.0
2023-08-31 09:40:00,215.96,216.57,215.95,216.29,4626.0,204.9969,205.5759,204.9874,205.3101,4626.0
2023-08-31 09:50:00,216.39,216.76,216.33,216.45,7396.0,205.405,205.7563,205.3481,205.462,7396.0
2023-08-31 10:00:00,216.45,216.45,215.51,215.63,14352.0,205.462,205.462,204.5697,204.6836,14352.0
2023-08-31 10:10:00,215.59,215.68,215.44,215.55,7043.0,204.6457,204.7311,204.5033,204.6077,7043.0
2023-08-31 10:20:00,215.56,215.71,215.15,215.64,15076.0,204.6172,204.7596,204.228,204.6931,15076.0
2023-08-31 10:30:00,215.65,215.65,215.0,215.21,7104.0,204.7026,204.7026,204.0856,204.285,7104.0
2023-08-31 10:40:00,215.08,215.17,214.86,215.03,11722.0,204.1616,204.247,203.9527,204.1141,11722.0
2023-08-31 10:50:00,215.03,215.25,214.89,215.16,10098.0,204.1141,204.3229,203.9812,204.2375,10098.0
2023-08-31 11:00:00,215.24,215.71,215.24,215.59,5401.0,204.3134,204.7596,204.3134,204.6457,5401.0
2023-08-31 11:10:00,215.59,215.7,215.36,215.37,6292.0,204.6457,204.7501,204.4273,204.4368,6292.0
2023-08-31 11:20:00,215.35,215.67,215.28,215.67,8685.0,204.4178,204.7216,204.3514,204.7216,8685.0
2023-08-31 11:30:00,215.74,215.9,215.5,215.84,7703.0,204.788,204.9399,204.5602,204.883,7703.0
2023-08-31 11:40:00,215.89,216.0,215.59,215.67,2508.0,204.9304,205.0348,204.6457,204.7216,2508.0
2023-08-31 11:50:00,215.64,215.75,215.47,215.47,5134.0,204.6931,204.7975,204.5318,204.5318,5134.0
2023-08-31 12:00:00,215.54,215.72,215.51,215.51,7549.0,204.5982,204.7691,204.5697,204.5697,7549.0
2023-08-31 12:10:00,215.63,215.82,215.53,215.62,4105.0,204.6836,204.864,204.5887,204.6741,4105.0
2023-08-31 12:20:00,215.71,215.83,215.55,215.83,4392.0,204.7596,204.8735,204.6077,204.8735,4392.0
2023-08-31 12:30:00,215.8,215.8,215.69,215.71,5552.0,204.845,204.845,204.7406,204.7596,5552.0
2023-08-31 12:40:00,215.76,215.95,215.67,215.89,6538.0,204.807,204.9874,204.7216,204.9304,6538.0
2023-08-31 12:50:00,215.86,215.95,215.78,215.94,3707.0,204.902,204.9874,204.826,204.9779,3707.0
2023-08-31 13:00:00,215.92,215.98,215.77,215.95,6069.0,204.9589,205.0159,204.8165,204.9874,6069.0
2023-08-31 13:10:00,215.99,216.01,215.86,215.9,6657.0,205.0254,205.0443,204.902,204.9399,6657.0
2023-08-31 13:20:00,215.92,216.11,215.86,216.05,6314.0,204.9589,205.1393,204.902,205.0823,6314.0
2023-08-31 13:30:00,216.07,216.22,216.06,216.13,5710.0,205.1013,205.2437,205.0918,205.1582,5710.0
2023-08-31 13:40:00,216.17,216.18,215.92,215.98,6677.0,205.1962,205.2057,204.9589,205.0159,6677.0
2023-08-31 13:50:00,215.99,216.06,215.8,215.87,7405.0,205.0254,205.0918,204.845,204.9114,7405.0
2023-08-31 14:00:00,215.88,216.02,215.79,215.84,10400.0,204.9209,205.0538,204.8355,204.883,10400.0
2023-08-31 14:10:00,215.84,215.91,215.66,215.67,18287.0,204.883,204.9494,204.7121,204.7216,18287.0
2023-08-31 14:20:00,215.73,215.93,215.56,215.88,13975.0,204.7786,204.9684,204.6172,204.9209,13975.0
2023-08-31 14:30:00,215.89,216.0,215.28,215.36,12084.0,204.9304,205.0348,204.3514,204.4273,12084.0
2023-08-31 14:40:00,215.37,215.41,215.04,215.04,13090.0,204.4368,204.4748,204.1236,204.1236,13090.0
2023-08-31 14:50:00,215.04,215.25,215.03,215.18,16478.0,204.1236,204.3229,204.1141,204.2565,16478.0
2023-08-31 15:00:00,215.16,215.51,215.16,215.5,19777.0,204.2375,204.5697,204.2375,204.5602,19777.0
2023-08-31 15:10:00,215.54,215.73,215.5,215.61,17338.0,204.5982,204.7786,204.5602,204.6646,17338.0
2023-08-31 15:20:00,215.61,215.62,215.28,215.28,8903.0,204.6646,204.6741,204.3514,204.3514,8903.0
2023-08-31 15:30:00,215.33,215.39,215.11,215.18,24839.0,204.3989,204.4558,204.19,204.2565,24839.0
2023-08-31 15:40:00,215.16,215.18,214.95,214.99,41047.0,204.2375,204.2565,204.0382,204.0761,41047.0
2023-08-31 15:50:00,215.08,215.28,214.81,214.92,141175.0,204.1616,204.3514,203.9053,204.0097,141175.0
2023-09-01 09:30:00,214.75,215.2,214.25,214.44,35472.0,203.8483,204.2755,203.3737,203.554,35472.0
2023-09-01 09:40:00,214.46,214.46,213.72,214.3,13673.0,203.573,203.573,202.8706,203.4211,13673.0
2023-09-01 09:50:00,214.22,214.4,213.7,214.15,35235.0,203.3452,203.5161,202.8516,203.2788,35235.0
2023-09-01 10:00:00,214.07,214.62,214.0,214.57,13838.0,203.2028,203.7249,203.1364,203.6774,13838.0
2023-09-01 10:10:00,214.57,214.71,214.24,214.38,12761.0,203.6774,203.8103,203.3642,203.4971,12761.0
2023-09-01 10:20:00,214.43,214.45,213.71,214.01,23476.0,203.5445,203.5635,202.8611,203.1459,23476.0
2023-09-01 10:30:00,214.04,214.31,213.96,214.07,7290.0,203.1743,203.4306,203.0984,203.2028,7290.0
2023-09-01 10:40:00,214.07,214.14,213.66,214.11,58373.0,203.2028,203.2693,202.8136,203.2408,58373.0
2023-09-01 10:50:00,214.09,214.37,214.03,214.06,17699.0,203.2218,203.4876,203.1649,203.1933,17699.0
2023-09-01 11:00:00,214.06,214.57,214.06,214.46,5464.0,203.1933,203.6774,203.1933,203.573,5464.0
2023-09-01 11:10:00,214.4,214.4,214.06,214.11,6749.0,203.5161,203.5161,203.1933,203.2408,6749.0
2023-09-01 11:20:00,214.04,214.09,213.83,213.98,10518.0,203.1743,203.2218,202.975,203.1174,10518.0
2023-09-01 11:30:00,213.98,214.5,213.94,214.24,18255.0,203.1174,203.611,203.0794,203.3642,18255.0
2023-09-01 11:40:00,214.23,214.97,214.22,214.67,14291.0,203.3547,204.0571,203.3452,203.7724,14291.0
2023-09-01 11:50:00,214.67,214.67,214.16,214.47,23996.0,203.7724,203.7724,203.2883,203.5825,23996.0
2023-09-01 12:00:00,214.5,214.59,213.79,213.82,18861.0,203.611,203.6964,202.937,202.9655,18861.0
2023-09-01 12:10:00,213.93,214.19,213.91,214.15,9891.0,203.0699,203.3167,203.0509,203.2788,9891.0
2023-09-01 12:20:00,214.15,214.19,214.01,214.18,6716.0,203.2788,203.3167,203.1459,203.3072,6716.0
2023-09-01 12:30:00,214.11,214.22,213.75,213.79,15890.0,203.2408,203.3452,202.8991,202.937,15890.0
2023-09-01 12:40:00,213.66,213.84,213.66,213.74,11854.0,202.8136,202.9845,202.8136,202.8896,11854.0
2023-09-01 12:50:00,213.69,213.75,213.33,213.38,10366.0,202.8421,202.8991,202.5004,202.5479,10366.0
2023-09-01 13:00:00,213.44,213.5,213.22,213.42,7260.0,202.6048,202.6618,202.396,202.5858,7260.0
2023-09-01 13:10:00,213.39,213.73,213.39,213.63,7231.0,202.5573,202.8801,202.5573,202.7852,7231.0
2023-09-01 13:20:00,213.69,213.95,213.63,213.95,13400.0,202.8421,203.0889,202.7852,203.0889,13400.0
2023-09-01 13:30:00,213.96,214.06,213.82,213.91,15465.0,203.0984,203.1933,202.9655,203.0509,15465.0
2023-09-01 13:40:00,213.86,214.0,213.84,213.97,7203.0,203.0035,203.1364,202.9845,203.1079,7203.0
2023-09-01 13:50:00,213.99,214.15,213.88,213.88,8578.0,203.1269,203.2788,203.0225,203.0225,8578.0
2023-09-01 14:00:00,213.89,213.99,213.81,213.99,11855.0,203.032,203.1269,202.956,203.1269,11855.0
2023-09-01 14:10:00,214.02,214.16,213.85,214.02,8059.0,203.1554,203.2883,202.994,203.1554,8059.0
2023-09-01 14:20:00,214.1,214.2,213.95,214.07,5913.0,203.2313,203.3262,203.0889,203.2028,5913.0
2023-09-01 14:30:00,214.13,214.3,214.09,214.3,7092.0,203.2598,203.4211,203.2218,203.4211,7092.0
2023-09-01 14:40:00,214.26,214.36,214.19,214.24,9393.0,203.3832,203.4781,203.3167,203.3642,9393.0
2023-09-01 14:50:00,214.24,214.35,214.17,214.24,7599.0,203.3642,203.4686,203.2977,203.3642,7599.0
2023-09-01 15:00:00,214.26,214.31,214.09,214.18,6817.0,203.3832,203.4306,203.2218,203.3072,6817.0
2023-09-01 15:10:00,214.15,214.37,214.14,214.18,10186.0,203.2788,203.4876,203.2693,203.3072,10186.0
2023-09-01 15:20:00,214.16,214.36,214.14,214.36,8663.0,203.2883,203.4781,203.2693,203.4781,8663.0
2023-09-01 15:30:00,214.35,214.5,214.07,214.09,18892.0,203.4686,203.611,203.2028,203.2218,18892.0
2023-09-01 15:40:00,214.12,214.25,213.86,213.93,23980.0,203.2503,203.3737,203.0035,203.0699,23980.0
2023-09-01 15:50:00,213.92,214.24,213.73,213.84,103681.0,203.0604,203.3642,202.8801,202.9845,103681.0
2023-09-05 09:30:00,213.67,213.95,212.8,213.12,20469.0,202.8231,203.0889,201.9973,202.301,20469.0
2023-09-05 09:40:00,213.08,214.42,213.03,214.24,19272.0,202.2631,203.5351,202.2156,203.3642,19272.0
2023-09-05 09:50:00,214.16,214.57,214.04,214.25,14457.0,203.2883,203.6774,203.1743,203.3737,14457.0
2023-09-05 10:00:00,214.33,214.67,214.01,214.03,11235.0,203.4496,203.7724,203.1459,203.1649,11235.0
2023-09-05 10:10:00,213.88,213.9,213.17,213.17,15785.0,203.0225,203.0415,202.3485,202.3485,15785.0
2023-09-05 10:20:00,213.31,213.34,212.81,212.94,10150.0,202.4814,202.5099,202.0068,202.1302,10150.0
2023-09-05 10:30:00,212.9,213.11,212.75,212.95,14630.0,202.0922,202.2916,201.9498,202.1397,14630.0
2023-09-05 10:40:00,212.9,213.05,212.79,212.88,7556.0,202.0922,202.2346,201.9878,202.0732,7556.0
2023-09-05 10:50:00,212.84,212.93,212.52,212.68,20126.0,202.0353,202.1207,201.7315,201.8834,20126.0
2023-09-05 11:00:00,212.69,212.8,212.41,212.65,13286.0,201.8929,201.9973,201.6271,201.8549,13286.0
2023-09-05 11:10:00,212.73,212.73,212.21,212.21,9196.0,201.9308,201.9308,201.4372,201.4372,9196.0
2023-09-05 11:20:00,212.25,212.42,212.08,212.15,9685.0,201.4752,201.6366,201.3138,201.3803,9685.0
2023-09-05 11:30:00,212.14,212.15,211.87,211.97,13291.0,201.3708,201.3803,201.1145,201.2094,13291.0
2023-09-05 11:40:00,211.97,212.07,211.72,211.9,5304.0,201.2094,201.3044,200.9721,201.143,5304.0
2023-09-05 11:50:00,211.9,211.96,211.74,211.87,6209.0,201.143,201.1999,200.9911,201.1145,6209.0
2023-09-05 12:00:00,211.83,212.0,211.73,211.89,6531.0,201.0765,201.2379,200.9816,201.1335,6531.0
2023-09-05 12:10:00,211.93,211.93,211.65,211.65,4817.0,201.1715,201.1715,200.9057,200.9057,4817.0
2023-09-05 12:20:00,211.62,211.66,211.44,211.51,7934.0,200.8772,200.9152,200.7063,200.7728,7934.0
2023-09-05 12:30:00,211.49,211.72,211.46,211.54,8253.0,200.7538,200.9721,200.7253,200.8013,8253.0
2023-09-05 12:40:00,211.5,211.68,211.37,211.66,7655.0,200.7633,200.9342,200.6399,200.9152,7655.0
2023-09-05 12:50:00,211.62,211.72,211.55,211.57,6103.0,200.8772,200.9721,200.8108,200.8297,6103.0
2023-09-05 13:00:00,211.56,211.63,211.4,211.63,3841.0,200.8202,200.8867,200.6684,200.8867,3841.0
2023-09-05 13:10:00,211.56,211.6,211.33,211.49,8337.0,200.8202,200.8582,200.6019,200.7538,8337.0
2023-09-05 13:20:00,211.51,211.51,211.39,211.39,5216.0,200.7728,200.7728,200.6589,200.6589,5216.0
2023-09-05 13:30:00,211.39,211.52,211.36,211.52,8359.0,200.6589,200.7823,200.6304,200.7823,8359.0
2023-09-05 13:40:00,211.4,211.52,211.38,211.48,5969.0,200.6684,200.7823,200.6494,200.7443,5969.0
2023-09-05 13:50:00,211.5,211.6,211.46,211.58,3434.0,200.7633,200.8582,200.7253,200.8392,3434.0
2023-09-05 14:00:00,211.6,211.67,211.51,211.54,4183.0,200.8582,200.9247,200.7728,200.8013,4183.0
2023-09-05 14:10:00,211.56,211.7,211.48,211.66,6641.0,200.8202,200.9531,200.7443,200.9152,6641.0
2023-09-05 14:20:00,211.66,212.0,211.63,211.99,9796.0,200.9152,201.2379,200.8867,201.2284,9796.0
2023-09-05 14:30:00,212.02,212.24,212.01,212.15,6479.0,201.2569,201.4657,201.2474,201.3803,6479.0
2023-09-05 14:40:00,212.16,212.35,212.09,212.11,5756.0,201.3898,201.5701,201.3233,201.3423,5756.0
2023-09-05 14:50:00,212.14,212.33,212.14,212.31,7632.0,201.3708,201.5512,201.3708,201.5322,7632.0
2023-09-05 15:00:00,212.32,212.47,212.3,212.45,5838.0,201.5417,201.684,201.5227,201.6651,5838.0
2023-09-05 15:10:00,212.46,212.68,212.32,212.52,14193.0,201.6746,201.8834,201.5417,201.7315,14193.0
2023-09-05 15:20:00,212.49,212.62,212.45,212.47,13247.0,201.703,201.8264,201.6651,201.684,13247.0
2023-09-05 15:30:00,212.45,212.45,212.24,212.4,19671.0,201.6651,201.6651,201.4657,201.6176,19671.0
2023-09-05 15:40:00,212.41,212.53,212.08,212.11,21498.0,201.6271,201.741,201.3138,201.3423,21498.0
2023-09-05 15:50:00,212.07,212.21,211.86,212.1,107418.0,201.3044,201.4372,201.105,201.3328,107418.0
2023-09-06 09:30:00,212.18,212.68,211.13,211.14,22863.0,201.4088,201.8834,200.4121,200.4216,22863.0
2023-09-06 09:40:00,211.0,211.0,210.5,210.9,12816.0,200.2887,200.2887,199.8141,200.1937,12816.0
2023-09-06 09:50:00,210.91,210.91,210.5,210.79,8769.0,200.2032,200.2032,199.8141,200.0893,8769.0
2023-09-06 10:00:00,210.84,211.79,210.65,211.5,26987.0,200.1368,201.0386,199.9564,200.7633,26987.0
2023-09-06 10:10:00,211.47,211.65,211.17,211.25,14091.0,200.7348,200.9057,200.45,200.526,14091.0
2023-09-06 10:20:00,211.24,211.25,210.92,211.13,7282.0,200.5165,200.526,200.2127,200.4121,7282.0
2023-09-06 10:30:00,211.09,211.37,210.81,211.08,12270.0,200.3741,200.6399,200.1083,200.3646,12270.0
2023-09-06 10:40:00,211.17,211.35,211.07,211.3,5480.0,200.45,200.6209,200.3551,200.5734,5480.0
2023-09-06 10:50:00,211.23,211.44,211.09,211.09,9137.0,200.507,200.7063,200.3741,200.3741,9137.0
2023-09-06 11:00:00,211.2,211.65,211.18,211.47,7970.0,200.4785,200.9057,200.4595,200.7348,7970.0
2023-09-06 11:10:00,211.42,211.86,211.34,211.54,9906.0,200.6873,201.105,200.6114,200.8013,9906.0
2023-09-06 11:20:00,211.57,211.69,211.46,211.56,7705.0,200.8297,200.9436,200.7253,200.8202,7705.0
2023-09-06 11:30:00,211.59,211.69,211.44,211.61,7820.0,200.8487,200.9436,200.7063,200.8677,7820.0
2023-09-06 11:40:00,211.58,211.79,211.46,211.77,9882.0,200.8392,201.0386,200.7253,201.0196,9882.0
2023-09-06 11:50:00,211.76,211.95,211.73,211.84,6298.0,201.0101,201.1904,200.9816,201.086,6298.0
2023-09-06 12:00:00,211.87,212.0,211.82,211.88,8615.0,201.1145,201.2379,201.067,201.124,8615.0
2023-09-06 12:10:00,211.88,212.17,211.86,212.15,8678.0,201.124,201.3993,201.105,201.3803,8678.0
2023-09-06 12:20:00,212.06,212.39,212.02,212.16,8684.0,201.2949,201.6081,201.2569,201.3898,8684.0
2023-09-06 12:30:00,212.05,212.06,211.76,211.89,7360.0,201.2854,201.2949,201.0101,201.1335,7360.0
2023-09-06 12:40:00,211.69,211.69,211.38,211.5,5311.0,200.9436,200.9436,200.6494,200.7633,5311.0
2023-09-06 12:50:00,211.5,211.6,211.45,211.6,3332.0,200.7633,200.8582,200.7158,200.8582,3332.0
2023-09-06 13:00:00,211.51,211.59,211.42,211.5,4256.0,200.7728,200.8487,200.6873,200.7633,4256.0
2023-09-06 13:10:00,211.46,211.61,211.33,211.49,6297.0,200.7253,200.8677,200.6019,200.7538,6297.0
2023-09-06 13:20:00,211.44,211.44,211.2,211.2,5269.0,200.7063,200.7063,200.4785,200.4785,5269.0
2023-09-06 13:30:00,211.25,211.29,210.99,211.08,5038.0,200.526,200.5639,200.2792,200.3646,5038.0
2023-09-06 13:40:00,211.06,211.1,210.98,211.05,6407.0,200.3456,200.3836,200.2697,200.3361,6407.0
2023-09-06 13:50:00,210.98,211.15,210.9,211.1,4959.0,200.2697,200.4311,200.1937,200.3836,4959.0
2023-09-06 14:00:00,211.09,211.13,210.99,211.03,9186.0,200.3741,200.4121,200.2792,200.3171,9186.0
2023-09-06 14:10:00,211.02,211.05,210.88,211.04,4991.0,200.3077,200.3361,200.1748,200.3266,4991.0
2023-09-06 14:20:00,211.01,211.1,210.83,210.83,7232.0,200.2982,200.3836,200.1273,200.1273,7232.0
2023-09-06 14:30:00,210.89,210.9,210.75,210.81,5794.0,200.1843,200.1937,200.0514,200.1083,5794.0
2023-09-06 14:40:00,210.84,210.84,210.66,210.83,5070.0,200.1368,200.1368,199.9659,200.1273,5070.0
2023-09-06 14:50:00,210.8,210.84,210.65,210.67,4566.0,200.0988,200.1368,199.9564,199.9754,4566.0
2023-09-06 15:00:00,210.65,210.66,210.18,210.19,12066.0,199.9564,199.9659,199.5103,199.5198,12066.0
2023-09-06 15:10:00,210.18,210.49,210.17,210.4,10684.0,199.5103,199.8046,199.5008,199.7191,10684.0
2023-09-06 15:20:00,210.43,210.64,210.35,210.6,10571.0,199.7476,199.9469,199.6717,199.909,10571.0
2023-09-06 15:30:00,210.57,210.64,210.44,210.52,17751.0,199.8805,199.9469,199.7571,199.833,17751.0
2023-09-06 15:40:00,210.5,210.58,210.34,210.58,25419.0,199.8141,199.89,199.6622,199.89,25419.0
2023-09-06 15:50:00,210.56,210.56,210.08,210.4,73801.0,199.871,199.871,199.4154,199.7191,73801.0
2023-09-07 09:30:00,211.5,212.75,211.5,212.12,19562.0,200.7633,201.9498,200.7633,201.3518,19562.0
2023-09-07 09:40:00,212.16,212.16,211.81,211.98,6127.0,201.3898,201.3898,201.0576,201.2189,6127.0
2023-09-07 09:50:00,212.06,212.56,211.96,212.13,10658.0,201.2949,201.7695,201.1999,201.3613,10658.0
2023-09-07 10:00:00,212.02,212.17,211.88,211.94,15801.0,201.2569,201.3993,201.124,201.181,15801.0
2023-09-07 10:10:00,211.88,211.95,211.42,211.42,6981.0,201.124,201.1904,200.6873,200.6873,6981.0
2023-09-07 10:20:00,211.34,211.35,210.76,210.86,9741.0,200.6114,200.6209,200.0609,200.1558,9741.0
2023-09-07 10:30:00,210.87,211.45,210.86,211.45,8889.0,200.1653,200.7158,200.1558,200.7158,8889.0
2023-09-07 10:40:00,211.41,211.44,211.0,211.13,9039.0,200.6779,200.7063,200.2887,200.4121,9039.0
2023-09-07 10:50:00,211.18,211.53,211.16,211.25,11586.0,200.4595,200.7918,200.4405,200.526,11586.0
2023-09-07 11:00:00,211.24,211.33,210.95,211.19,8918.0,200.5165,200.6019,200.2412,200.469,8918.0
2023-09-07 11:10:00,211.16,211.2,210.9,210.94,6002.0,200.4405,200.4785,200.1937,200.2317,6002.0
2023-09-07 11:20:00,211.03,211.08,210.75,210.77,8628.0,200.3171,200.3646,200.0514,200.0703,8628.0
2023-09-07 11:30:00,210.79,211.07,210.59,211.05,8928.0,200.0893,200.3551,199.8995,200.3361,8928.0
2023-09-07 11:40:00,211.04,211.06,210.72,211.04,6624.0,200.3266,200.3456,200.0229,200.3266,6624.0
2023-09-07 11:50:00,211.0,211.0,210.73,210.73,4787.0,200.2887,200.2887,200.0324,200.0324,4787.0
2023-09-07 12:00:00,210.81,210.88,210.61,210.87,5224.0,200.1083,200.1748,199.9185,200.1653,5224.0
2023-09-07 12:10:00,210.79,210.87,210.62,210.69,11029.0,200.0893,200.1653,199.928,199.9944,11029.0
2023-09-07 12:20:00,210.66,210.74,210.39,210.53,8927.0,199.9659,200.0419,199.7096,199.8425,8927.0
2023-09-07 12:30:00,210.55,210.58,210.22,210.39,13892.0,199.8615,199.89,199.5483,199.7096,13892.0
2023-09-07 12:40:00,210.39,210.47,210.25,210.47,11454.0,199.7096,199.7856,199.5767,199.7856,11454.0
2023-09-07 12:50:00,210.4,210.44,210.23,210.41,5879.0,199.7191,199.7571,199.5578,199.7286,5879.0
2023-09-07 13:00:00,210.37,210.52,210.15,210.19,6194.0,199.6907,199.833,199.4818,199.5198,6194.0
2023-09-07 13:10:00,210.19,210.31,210.02,210.21,8528.0,199.5198,199.6337,199.3584,199.5388,8528.0
2023-09-07 13:20:00,210.19,210.27,209.85,209.94,20111.0,199.5198,199.5957,199.197,199.2825,20111.0
2023-09-07 13:30:00,209.96,210.07,209.74,209.97,8869.0,199.3015,199.4059,199.0926,199.311,8869.0
2023-09-07 13:40:00,209.9,209.98,209.79,209.9,8661.0,199.2445,199.3205,199.1401,199.2445,8661.0
2023-09-07 13:50:00,209.93,209.98,209.68,209.78,5129.0,199.273,199.3205,199.0357,199.1306,5129.0
2023-09-07 14:00:00,209.7,209.83,209.65,209.8,5715.0,199.0547,199.1781,199.0072,199.1496,5715.0
2023-09-07 14:10:00,209.79,209.79,209.33,209.34,7935.0,199.1401,199.1401,198.7034,198.7129,7935.0
2023-09-07 14:20:00,209.41,209.42,209.13,209.14,6628.0,198.7794,198.7889,198.5136,198.5231,6628.0
2023-09-07 14:30:00,209.14,209.3,209.11,209.17,7428.0,198.5231,198.675,198.4946,198.5516,7428.0
2023-09-07 14:40:00,209.12,209.19,209.01,209.05,9716.0,198.5041,198.5706,198.3997,198.4377,9716.0
2023-09-07 14:50:00,209.05,209.21,209.03,209.2,6620.0,198.4377,198.5895,198.4187,198.58,6620.0
2023-09-07 15:00:00,209.22,209.27,209.0,209.01,13063.0,198.599,198.6465,198.3902,198.3997,13063.0
2023-09-07 15:10:00,209.0,209.13,209.0,209.06,7868.0,198.3902,198.5136,198.3902,198.4472,7868.0
2023-09-07 15:20:00,209.08,209.24,209.01,209.07,7805.0,198.4661,198.618,198.3997,198.4566,7805.0
2023-09-07 15:30:00,209.1,209.12,208.93,208.97,10874.0,198.4851,198.5041,198.3238,198.3617,10874.0
2023-09-07 15:40:00,208.92,209.11,208.79,209.11,27720.0,198.3143,198.4946,198.1909,198.4946,27720.0
2023-09-07 15:50:00,209.15,209.22,208.62,208.99,97510.0,198.5326,198.599,198.0295,198.3807,97510.0
2023-09-08 09:30:00,209.34,209.46,208.69,208.7,20857.0,198.7129,198.8268,198.0959,198.1054,20857.0
2023-09-08 09:40:00,208.98,209.28,208.89,209.28,6912.0,198.3712,198.656,198.2858,198.656,6912.0
2023-09-08 09:50:00,209.28,209.54,209.19,209.54,6998.0,198.656,198.9028,198.5706,198.9028,6998.0
2023-09-08 10:00:00,209.49,209.62,209.0,209.5,32682.0,198.8553,198.9787,198.3902,198.8648,32682.0
2023-09-08 10:10:00,209.5,209.66,209.0,209.02,20798.0,198.8648,199.0167,198.3902,198.4092,20798.0
2023-09-08 10:20:00,208.94,209.67,208.93,209.44,8932.0,198.3332,199.0262,198.3238,198.8079,8932.0
2023-09-08 10:30:00,209.47,209.49,209.07,209.45,8574.0,198.8363,198.8553,198.4566,198.8174,8574.0
2023-09-08 10:40:00,209.5,209.5,209.27,209.31,3894.0,198.8648,198.8648,198.6465,198.6845,3894.0
2023-09-08 10:50:00,209.4,209.4,209.15,209.28,5060.0,198.7699,198.7699,198.5326,198.656,5060.0
2023-09-08 11:00:00,209.31,209.4,209.17,209.19,2394.0,198.6845,198.7699,198.5516,198.5706,2394.0
2023-09-08 11:10:00,209.2,209.29,209.08,209.09,4383.0,198.58,198.6655,198.4661,198.4756,4383.0
2023-09-08 11:20:00,209.13,209.17,208.65,208.66,9626.0,198.5136,198.5516,198.058,198.0675,9626.0
2023-09-08 11:30:00,208.59,208.99,208.55,208.91,9549.0,198.001,198.3807,197.963,198.3048,9549.0
2023-09-08 11:40:00,208.99,209.03,208.6,208.75,3281.0,198.3807,198.4187,198.0105,198.1529,3281.0
2023-09-08 11:50:00,208.74,208.8,208.62,208.68,4275.0,198.1434,198.2004,198.0295,198.0864,4275.0
2023-09-08 12:00:00,208.67,208.92,208.58,208.59,5483.0,198.077,198.3143,197.9915,198.001,5483.0
2023-09-08 12:10:00,208.71,208.78,208.59,208.62,5312.0,198.1149,198.1814,198.001,198.0295,5312.0
2023-09-08 12:20:00,208.73,208.73,208.61,208.71,1405.0,198.1339,198.1339,198.02,198.1149,1405.0
2023-09-08 12:30:00,208.61,208.65,208.14,208.29,9898.0,198.02,198.058,197.5739,197.7162,9898.0
2023-09-08 12:40:00,208.29,208.53,208.21,208.31,3568.0,197.7162,197.9441,197.6403,197.7352,3568.0
2023-09-08 12:50:00,208.27,208.3,208.12,208.24,4617.0,197.6973,197.7257,197.5549,197.6688,4617.0
2023-09-08 13:00:00,208.16,208.4,208.15,208.26,3300.0,197.5928,197.8207,197.5833,197.6878,3300.0
2023-09-08 13:10:00,208.21,208.23,208.08,208.14,4476.0,197.6403,197.6593,197.5169,197.5739,4476.0
2023-09-08 13:20:00,208.15,208.16,207.86,207.96,9222.0,197.5833,197.5928,197.3081,197.403,9222.0
2023-09-08 13:30:00,207.89,207.98,207.81,207.87,6068.0,197.3365,197.422,197.2606,197.3176,6068.0
2023-09-08 13:40:00,207.93,207.93,207.69,207.87,14302.0,197.3745,197.3745,197.1467,197.3176,14302.0
2023-09-08 13:50:00,207.83,207.84,207.5,207.52,11243.0,197.2796,197.2891,196.9663,196.9853,11243.0
2023-09-08 14:00:00,207.53,207.84,207.5,207.81,4291.0,196.9948,197.2891,196.9663,197.2606,4291.0
2023-09-08 14:10:00,207.84,207.89,207.68,207.89,5315.0,197.2891,197.3365,197.1372,197.3365,5315.0
2023-09-08 14:20:00,207.89,208.03,207.88,208.0,7077.0,197.3365,197.4694,197.3271,197.441,7077.0
2023-09-08 14:30:00,207.97,208.04,207.66,207.68,7659.0,197.4125,197.4789,197.1182,197.1372,7659.0
2023-09-08 14:40:00,207.72,207.78,207.58,207.58,6775.0,197.1752,197.2321,197.0423,197.0423,6775.0
2023-09-08 14:50:00,207.6,207.78,207.6,207.75,6547.0,197.0613,197.2321,197.0613,197.2037,6547.0
2023-09-08 15:00:00,207.77,208.0,207.74,207.94,7409.0,197.2226,197.441,197.1942,197.384,7409.0
2023-09-08 15:10:00,207.91,208.21,207.86,208.21,9254.0,197.3555,197.6403,197.3081,197.6403,9254.0
2023-09-08 15:20:00,208.23,208.29,208.16,208.26,10464.0,197.6593,197.7162,197.5928,197.6878,10464.0
2023-09-08 15:30:00,208.26,208.41,208.2,208.41,11129.0,197.6878,197.8302,197.6308,197.8302,11129.0
2023-09-08 15:40:00,208.43,208.74,208.24,208.65,30011.0,197.8491,198.1434,197.6688,198.058,30011.0
2023-09-08 15:50:00,208.66,209.05,208.45,209.04,103134.0,198.0675,198.4377,197.8681,198.4282,103134.0
2023-09-11 09:30:00,209.0,209.95,208.95,209.76,28666.0,198.3902,199.292,198.3427,199.1116,28666.0
2023-09-11 09:40:00,209.72,210.15,209.5,209.78,9287.0,199.0736,199.4818,198.8648,199.1306,9287.0
2023-09-11 09:50:00,209.56,209.7,209.41,209.43,4896.0,198.9218,199.0547,198.7794,198.7984,4896.0
2023-09-11 10:00:00,209.43,209.63,209.18,209.33,7385.0,198.7984,198.9882,198.5611,198.7034,7385.0
2023-09-11 10:10:00,209.36,210.09,209.22,209.94,12383.0,198.7319,199.4249,198.599,199.2825,12383.0
2023-09-11 10:20:00,209.94,210.44,209.79,210.07,10769.0,199.2825,199.7571,199.1401,199.4059,10769.0
2023-09-11 10:30:00,210.01,210.14,209.7,209.85,7990.0,199.3489,199.4723,199.0547,199.197,7990.0
2023-09-11 10:40:00,209.87,210.17,209.73,210.15,9039.0,199.216,199.5008,199.0831,199.4818,9039.0
2023-09-11 10:50:00,210.1,210.55,210.1,210.4,5712.0,199.4344,199.8615,199.4344,199.7191,5712.0
2023-09-11 11:00:00,210.44,210.44,210.0,210.22,8283.0,199.7571,199.7571,199.3394,199.5483,8283.0
2023-09-11 11:10:00,210.18,210.48,210.14,210.45,5757.0,199.5103,199.7951,199.4723,199.7666,5757.0
2023-09-11 11:20:00,210.43,210.55,210.29,210.47,14037.0,199.7476,199.8615,199.6147,199.7856,14037.0
2023-09-11 11:30:00,210.47,210.62,210.3,210.62,6501.0,199.7856,199.928,199.6242,199.928,6501.0
2023-09-11 11:40:00,210.65,211.16,210.6,210.88,14033.0,199.9564,200.4405,199.909,200.1748,14033.0
2023-09-11 11:50:00,210.97,211.2,210.91,211.07,12595.0,200.2602,200.4785,200.2032,200.3551,12595.0
2023-09-11 12:00:00,211.15,211.19,210.8,210.87,11820.0,200.4311,200.469,200.0988,200.1653,11820.0
2023-09-11 12:10:00,210.84,211.11,210.75,210.88,10532.0,200.1368,200.3931,200.0514,200.1748,10532.0
2023-09-11 12:20:00,210.87,210.96,210.68,210.87,5707.0,200.1653,200.2507,199.9849,200.1653,5707.0
2023-09-11 12:30:00,210.77,211.02,210.77,210.99,12495.0,200.0703,200.3077,200.0703,200.2792,12495.0
2023-09-11 12:40:00,211.01,211.09,210.97,211.08,15812.0,200.2982,200.3741,200.2602,200.3646,15812.0
2023-09-11 12:50:00,211.11,211.34,211.09,211.28,9358.0,200.3931,200.6114,200.3741,200.5545,9358.0
2023-09-11 13:00:00,211.26,211.28,211.05,211.11,7595.0,200.5355,200.5545,200.3361,200.3931,7595.0
2023-09-11 13:10:00,211.08,211.27,211.06,211.27,10558.0,200.3646,200.545,200.3456,200.545,10558.0
2023-09-11 13:20:00,211.26,211.45,211.23,211.36,12179.0,200.5355,200.7158,200.507,200.6304,12179.0
2023-09-11 13:30:00,211.37,211.4,211.25,211.38,6659.0,200.6399,200.6684,200.526,200.6494,6659.0
2023-09-11 13:40:00,211.37,211.43,211.16,211.17,9542.0,200.6399,200.6968,200.4405,200.45,9542.0
2023-09-11 13:50:00,211.17,211.18,210.96,211.09,6809.0,200.45,200.4595,200.2507,200.3741,6809.0
2023-09-11 14:00:00,211.09,211.36,211.09,211.35,4310.0,200.3741,200.6304,200.3741,200.6209,4310.0
2023-09-11 14:10:00,211.38,211.54,211.35,211.53,5598.0,200.6494,200.8013,200.6209,200.7918,5598.0
2023-09-11 14:20:00,211.5,211.7,211.48,211.6,8114.0,200.7633,200.9531,200.7443,200.8582,8114.0
2023-09-11 14:30:00,211.64,211.74,211.46,211.46,6952.0,200.8962,200.9911,200.7253,200.7253,6952.0
2023-09-11 14:40:00,211.5,211.8,211.48,211.73,9953.0,200.7633,201.0481,200.7443,200.9816,9953.0
2023-09-11 14:50:00,211.74,211.84,211.73,211.77,10293.0,200.9911,201.086,200.9816,201.0196,10293.0
2023-09-11 15:00:00,211.73,211.96,211.66,211.88,20362.0,200.9816,201.1999,200.9152,201.124,20362.0
2023-09-11 15:10:00,211.88,211.9,211.69,211.81,18850.0,201.124,201.143,200.9436,201.0576,18850.0
2023-09-11 15:20:00,211.81,211.91,211.67,211.9,14945.0,201.0576,201.1525,200.9247,201.143,14945.0
2023-09-11 15:30:00,211.88,211.99,211.72,211.92,29892.0,201.124,201.2284,200.9721,201.162,29892.0
2023-09-11 15:40:00,211.94,212.16,211.9,212.05,45582.0,201.181,201.3898,201.143,201.2854,45582.0
2023-09-11 15:50:00,211.97,212.23,211.8,212.03,78188.0,201.2094,201.4562,201.0481,201.2664,78188.0
2023-09-12 09:30:00,211.54,211.81,210.35,210.35,23064.0,200.8013,201.0576,199.6717,199.6717,23064.0
2023-09-12 09:40:00,210.32,210.32,209.09,209.88,16277.0,199.6432,199.6432,198.4756,199.2255,16277.0
2023-09-12 09:50:00,209.79,209.96,209.5,209.91,8694.0,199.1401,199.3015,198.8648,199.254,8694.0
2023-09-12 10:00:00,209.92,209.95,208.65,208.65,12085.0,199.2635,199.292,198.058,198.058,12085.0
2023-09-12 10:10:00,208.59,209.04,208.53,208.61,12347.0,198.001,198.4282,197.9441,198.02,12347.0
2023-09-12 10:20:00,208.72,208.72,208.13,208.34,13242.0,198.1244,198.1244,197.5644,197.7637,13242.0
2023-09-12 10:30:00,208.42,208.49,207.96,207.96,20195.0,197.8396,197.9061,197.403,197.403,20195.0
2023-09-12 10:40:00,208.02,208.36,208.02,208.3,12425.0,197.4599,197.7827,197.4599,197.7257,12425.0
2023-09-12 10:50:00,208.4,208.44,207.78,207.78,13039.0,197.8207,197.8586,197.2321,197.2321,13039.0
2023-09-12 11:00:00,207.79,207.91,207.58,207.77,11014.0,197.2416,197.3555,197.0423,197.2226,11014.0
2023-09-12 11:10:00,207.77,207.89,207.6,207.6,7869.0,197.2226,197.3365,197.0613,197.0613,7869.0
2023-09-12 11:20:00,207.64,207.7,207.24,207.34,11029.0,197.0992,197.1562,196.7195,196.8145,11029.0
2023-09-12 11:30:00,207.26,207.49,206.69,206.77,18845.0,196.7385,196.9569,196.1975,196.2734,18845.0
2023-09-12 11:40:00,206.78,207.16,206.71,207.02,14502.0,196.2829,196.6436,196.2165,196.5107,14502.0
2023-09-12 11:50:00,207.07,207.14,206.82,206.92,5877.0,196.5582,196.6246,196.3209,196.4158,5877.0
2023-09-12 12:00:00,206.96,207.0,206.76,206.89,11014.0,196.4538,196.4917,196.2639,196.3873,11014.0
2023-09-12 12:10:00,206.8,207.02,206.78,206.87,21488.0,196.3019,196.5107,196.2829,196.3683,21488.0
2023-09-12 12:20:00,206.78,207.0,206.77,206.81,7252.0,196.2829,196.4917,196.2734,196.3114,7252.0
2023-09-12 12:30:00,206.85,207.06,206.84,207.06,6368.0,196.3493,196.5487,196.3399,196.5487,6368.0
2023-09-12 12:40:00,207.08,207.39,207.08,207.21,17410.0,196.5677,196.8619,196.5677,196.6911,17410.0
2023-09-12 12:50:00,207.15,207.24,207.01,207.2,5575.0,196.6341,196.7195,196.5012,196.6816,5575.0
2023-09-12 13:00:00,207.18,207.45,207.18,207.27,4481.0,196.6626,196.9189,196.6626,196.748,4481.0
2023-09-12 13:10:00,207.33,207.38,207.17,207.27,8268.0,196.805,196.8524,196.6531,196.748,8268.0
2023-09-12 13:20:00,207.29,207.31,207.15,207.24,5001.0,196.767,196.786,196.6341,196.7195,5001.0
2023-09-12 13:30:00,207.28,207.54,207.26,207.54,11549.0,196.7575,197.0043,196.7385,197.0043,11549.0
2023-09-12 13:40:00,207.42,207.44,207.26,207.4,5303.0,196.8904,196.9094,196.7385,196.8714,5303.0
2023-09-12 13:50:00,207.42,207.7,207.39,207.4,8932.0,196.8904,197.1562,196.8619,196.8714,8932.0
2023-09-12 14:00:00,207.4,207.59,207.35,207.35,8151.0,196.8714,197.0518,196.824,196.824,8151.0
2023-09-12 14:10:00,207.3,207.39,207.21,207.25,9276.0,196.7765,196.8619,196.6911,196.729,9276.0
2023-09-12 14:20:00,207.28,207.29,206.95,207.08,12699.0,196.7575,196.767,196.4443,196.5677,12699.0
2023-09-12 14:30:00,207.17,207.29,207.14,207.25,18020.0,196.6531,196.767,196.6246,196.729,18020.0
2023-09-12 14:40:00,207.27,207.3,207.2,207.26,4847.0,196.748,196.7765,196.6816,196.7385,4847.0
2023-09-12 14:50:00,207.27,207.51,207.25,207.47,11916.0,196.748,196.9758,196.729,196.9379,11916.0
2023-09-12 15:00:00,207.45,207.56,207.2,207.21,15977.0,196.9189,197.0233,196.6816,196.6911,15977.0
2023-09-12 15:10:00,207.19,207.37,207.11,207.12,10166.0,196.6721,196.8429,196.5961,196.6056,10166.0
2023-09-12 15:20:00,207.12,207.32,207.03,207.21,14165.0,196.6056,196.7955,196.5202,196.6911,14165.0
2023-09-12 15:30:00,207.25,207.8,207.25,207.8,28733.0,196.729,197.2511,196.729,197.2511,28733.0
2023-09-12 15:40:00,207.81,208.21,207.57,207.57,50048.0,197.2606,197.6403,197.0328,197.0328,50048.0
2023-09-12 15:50:00,207.68,207.93,207.52,207.6,111905.0,197.1372,197.3745,196.9853,197.0613,111905.0
2023-09-13 09:30:00,209.23,210.74,209.18,209.69,38794.0,198.6085,200.0419,198.5611,199.0452,38794.0
2023-09-13 09:40:00,209.72,210.0,209.42,209.99,8325.0,199.0736,199.3394,198.7889,199.3299,8325.0
2023-09-13 09:50:00,209.97,210.19,209.83,209.85,6828.0,199.311,199.5198,199.1781,199.197,6828.0
2023-09-13 10:00:00,209.8,209.93,209.42,209.58,8244.0,199.1496,199.273,198.7889,198.9408,8244.0
2023-09-13 10:10:00,209.59,209.68,209.01,209.19,14017.0,198.9502,199.0357,198.3997,198.5706,14017.0
2023-09-13 10:20:00,209.17,209.32,208.84,208.89,7455.0,198.5516,198.694,198.2383,198.2858,7455.0
2023-09-13 10:30:00,208.9,208.9,208.24,208.35,9182.0,198.2953,198.2953,197.6688,197.7732,9182.0
2023-09-13 10:40:00,208.33,208.45,208.03,208.14,9911.0,197.7542,197.8681,197.4694,197.5739,9911.0
2023-09-13 10:50:00,208.12,208.18,207.82,207.99,11572.0,197.5549,197.6118,197.2701,197.4315,11572.0
2023-09-13 11:00:00,208.03,208.29,207.87,208.28,11184.0,197.4694,197.7162,197.3176,197.7068,11184.0
2023-09-13 11:10:00,208.29,208.37,208.09,208.18,9162.0,197.7162,197.7922,197.5264,197.6118,9162.0
2023-09-13 11:20:00,208.18,208.42,208.17,208.32,7374.0,197.6118,197.8396,197.6023,197.7447,7374.0
2023-09-13 11:30:00,208.35,208.51,208.3,208.31,8359.0,197.7732,197.9251,197.7257,197.7352,8359.0
2023-09-13 11:40:00,208.34,208.7,208.34,208.64,8279.0,197.7637,198.1054,197.7637,198.0485,8279.0
2023-09-13 11:50:00,208.64,208.71,208.4,208.49,9644.0,198.0485,198.1149,197.8207,197.9061,9644.0
2023-09-13 12:00:00,208.51,208.65,208.41,208.6,5773.0,197.9251,198.058,197.8302,198.0105,5773.0
2023-09-13 12:10:00,208.56,208.81,208.56,208.75,12661.0,197.9725,198.2098,197.9725,198.1529,12661.0
2023-09-13 12:20:00,208.75,208.85,208.66,208.71,9381.0,198.1529,198.2478,198.0675,198.1149,9381.0
2023-09-13 12:30:00,208.68,208.91,208.67,208.85,6602.0,198.0864,198.3048,198.077,198.2478,6602.0
2023-09-13 12:40:00,208.76,209.0,208.74,209.0,4547.0,198.1624,198.3902,198.1434,198.3902,4547.0
2023-09-13 12:50:00,208.99,209.0,208.78,208.78,7657.0,198.3807,198.3902,198.1814,198.1814,7657.0
2023-09-13 13:00:00,208.76,208.86,208.61,208.71,7051.0,198.1624,198.2573,198.02,198.1149,7051.0
2023-09-13 13:10:00,208.68,208.68,208.36,208.36,3892.0,198.0864,198.0864,197.7827,197.7827,3892.0
2023-09-13 13:20:00,208.4,208.63,208.39,208.57,4786.0,197.8207,198.039,197.8112,197.982,4786.0
2023-09-13 13:30:00,208.67,208.89,208.67,208.77,8580.0,198.077,198.2858,198.077,198.1719,8580.0
2023-09-13 13:40:00,208.77,208.94,208.66,208.92,8132.0,198.1719,198.3332,198.0675,198.3143,8132.0
2023-09-13 13:50:00,208.92,209.28,208.87,209.25,8022.0,198.3143,198.656,198.2668,198.6275,8022.0
2023-09-13 14:00:00,209.23,209.9,209.2,209.67,19674.0,198.6085,199.2445,198.58,199.0262,19674.0
2023-09-13 14:10:00,209.71,209.98,209.71,209.97,7528.0,199.0642,199.3205,199.0642,199.311,7528.0
2023-09-13 14:20:00,209.98,210.03,209.77,209.79,7945.0,199.3205,199.3679,199.1211,199.1401,7945.0
2023-09-13 14:30:00,209.76,209.91,209.64,209.7,6503.0,199.1116,199.254,198.9977,199.0547,6503.0
2023-09-13 14:40:00,209.68,209.7,209.53,209.55,6507.0,199.0357,199.0547,198.8933,198.9123,6507.0
2023-09-13 14:50:00,209.5,209.58,209.33,209.53,8285.0,198.8648,198.9408,198.7034,198.8933,8285.0
2023-09-13 15:00:00,209.54,209.57,209.23,209.3,6873.0,198.9028,198.9313,198.6085,198.675,6873.0
2023-09-13 15:10:00,209.27,209.3,209.15,209.23,5800.0,198.6465,198.675,198.5326,198.6085,5800.0
2023-09-13 15:20:00,209.23,209.38,209.16,209.38,8425.0,198.6085,198.7509,198.5421,198.7509,8425.0
2023-09-13 15:30:00,209.48,209.77,209.39,209.75,14507.0,198.8458,199.1211,198.7604,199.1021,14507.0
2023-09-13 15:40:00,209.75,209.83,209.61,209.74,24321.0,199.1021,199.1781,198.9692,199.0926,24321.0
2023-09-13 15:50:00,209.71,210.18,209.65,209.71,110381.0,199.0642,199.5103,199.0072,199.0642,110381.0
2023-09-14 09:30:00,210.02,210.53,209.84,210.4,20600.0,199.3584,199.8425,199.1876,199.7191,20600.0
2023-09-14 09:40:00,210.39,210.72,210.19,210.59,8968.0,199.7096,200.0229,199.5198,199.8995,8968.0
2023-09-14 09:50:00,210.66,210.9,210.49,210.64,10697.0,199.9659,200.1937,199.8046,199.9469,10697.0
2023-09-14 10:00:00,210.72,210.73,210.42,210.7,7861.0,200.0229,200.0324,199.7381,200.0039,7861.0
2023-09-14 10:10:00,210.74,210.88,210.58,210.77,12250.0,200.0419,200.1748,199.89,200.0703,12250.0
2023-09-14 10:20:00,210.71,210.72,210.05,210.16,4207.0,200.0134,200.0229,199.3869,199.4913,4207.0
2023-09-14 10:30:00,210.3,210.3,209.76,209.76,6628.0,199.6242,199.6242,199.1116,199.1116,6628.0
2023-09-14 10:40:00,209.78,209.87,209.62,209.7,4191.0,199.1306,199.216,198.9787,199.0547,4191.0
2023-09-14 10:50:00,209.68,209.7,209.4,209.54,3952.0,199.0357,199.0547,198.7699,198.9028,3952.0
2023-09-14 11:00:00,209.52,209.83,209.49,209.8,5230.0,198.8838,199.1781,198.8553,199.1496,5230.0
2023-09-14 11:10:00,209.73,209.83,209.68,209.76,4149.0,199.0831,199.1781,199.0357,199.1116,4149.0
2023-09-14 11:20:00,209.73,209.94,209.67,209.84,5184.0,199.0831,199.2825,199.0262,199.1876,5184.0
2023-09-14 11:30:00,209.84,210.06,209.84,210.05,8190.0,199.1876,199.3964,199.1876,199.3869,8190.0
2023-09-14 11:40:00,210.06,210.6,210.06,210.44,5840.0,199.3964,199.909,199.3964,199.7571,5840.0
2023-09-14 11:50:00,210.46,210.74,210.45,210.61,6786.0,199.7761,200.0419,199.7666,199.9185,6786.0
2023-09-14 12:00:00,210.62,210.62,210.4,210.55,5591.0,199.928,199.928,199.7191,199.8615,5591.0
2023-09-14 12:10:00,210.65,210.75,210.57,210.72,5495.0,199.9564,200.0514,199.8805,200.0229,5495.0
2023-09-14 12:20:00,210.72,211.1,210.71,211.1,11053.0,200.0229,200.3836,200.0134,200.3836,11053.0
2023-09-14 12:30:00,211.1,211.14,210.85,210.86,5519.0,200.3836,200.4216,200.1463,200.1558,5519.0
2023-09-14 12:40:00,210.89,210.9,210.79,210.81,5134.0,200.1843,200.1937,200.0893,200.1083,5134.0
2023-09-14 12:50:00,210.83,211.04,210.81,210.91,4713.0,200.1273,200.3266,200.1083,200.2032,4713.0
2023-09-14 13:00:00,210.99,211.16,210.94,211.16,4231.0,200.2792,200.4405,200.2317,200.4405,4231.0
2023-09-14 13:10:00,211.16,211.47,211.15,211.27,5858.0,200.4405,200.7348,200.4311,200.545,5858.0
2023-09-14 13:20:00,211.2,211.22,211.08,211.15,4194.0,200.4785,200.4975,200.3646,200.4311,4194.0
2023-09-14 13:30:00,211.15,211.26,211.1,211.22,5229.0,200.4311,200.5355,200.3836,200.4975,5229.0
2023-09-14 13:40:00,211.13,211.2,211.11,211.11,4136.0,200.4121,200.4785,200.3931,200.3931,4136.0
2023-09-14 13:50:00,211.13,211.38,211.13,211.34,9021.0,200.4121,200.6494,200.4121,200.6114,9021.0
2023-09-14 14:00:00,211.33,211.51,211.32,211.49,4341.0,200.6019,200.7728,200.5924,200.7538,4341.0
2023-09-14 14:10:00,211.51,211.78,211.49,211.7,11824.0,200.7728,201.0291,200.7538,200.9531,11824.0
2023-09-14 14:20:00,211.7,211.82,211.53,211.69,10370.0,200.9531,201.067,200.7918,200.9436,10370.0
2023-09-14 14:30:00,211.69,211.81,211.6,211.81,10060.0,200.9436,201.0576,200.8582,201.0576,10060.0
2023-09-14 14:40:00,211.8,211.86,211.55,211.56,6841.0,201.0481,201.105,200.8108,200.8202,6841.0
2023-09-14 14:50:00,211.53,211.56,211.43,211.49,10213.0,200.7918,200.8202,200.6968,200.7538,10213.0
2023-09-14 15:00:00,211.48,211.76,211.41,211.72,15272.0,200.7443,201.0101,200.6779,200.9721,15272.0
2023-09-14 15:10:00,211.7,211.86,211.69,211.78,13713.0,200.9531,201.105,200.9436,201.0291,13713.0
2023-09-14 15:20:00,211.79,211.97,211.74,211.93,20129.0,201.0386,201.2094,200.9911,201.1715,20129.0
2023-09-14 15:30:00,211.96,211.96,211.75,211.88,17524.0,201.1999,201.1999,201.0006,201.124,17524.0
2023-09-14 15:40:00,211.86,212.41,211.84,212.37,59555.0,201.105,201.6271,201.086,201.5891,59555.0
2023-09-14 15:50:00,212.47,212.47,211.73,211.8,143389.0,201.684,201.684,200.9816,201.0481,143389.0
2023-09-15 09:30:00,211.82,213.86,211.82,213.56,172921.0,201.067,203.0035,201.067,202.7187,172921.0
2023-09-15 09:40:00,213.55,213.55,211.99,212.03,13551.0,202.7092,202.7092,201.2284,201.2664,13551.0
2023-09-15 09:50:00,211.99,212.03,211.53,211.8,9163.0,201.2284,201.2664,200.7918,201.0481,9163.0
2023-09-15 10:00:00,211.97,212.28,211.52,211.66,19366.0,201.2094,201.5037,200.7823,200.9152,19366.0
2023-09-15 10:10:00,211.66,211.66,211.24,211.57,17441.0,200.9152,200.9152,200.5165,200.8297,17441.0
2023-09-15 10:20:00,211.54,211.76,211.48,211.67,12282.0,200.8013,201.0101,200.7443,200.9247,12282.0
2023-09-15 10:30:00,211.69,212.08,211.61,211.99,18507.0,200.9436,201.3138,200.8677,201.2284,18507.0
2023-09-15 10:40:00,212.07,212.26,211.94,212.25,12335.0,201.3044,201.4847,201.181,201.4752,12335.0
2023-09-15 10:50:00,212.33,212.51,212.0,212.05,17776.0,201.5512,201.722,201.2379,201.2854,17776.0
2023-09-15 11:00:00,212.07,212.11,211.66,211.82,22256.0,201.3044,201.3423,200.9152,201.067,22256.0
2023-09-15 11:10:00,211.78,212.21,211.78,212.16,13280.0,201.0291,201.4372,201.0291,201.3898,13280.0
2023-09-15 11:20:00,212.19,212.35,211.93,212.35,16345.0,201.4183,201.5701,201.1715,201.5701,16345.0
2023-09-15 11:30:00,212.39,212.56,212.23,212.48,12004.0,201.6081,201.7695,201.4562,201.6935,12004.0
2023-09-15 11:40:00,212.5,212.92,212.5,212.89,15081.0,201.7125,202.1112,201.7125,202.0827,15081.0
2023-09-15 11:50:00,212.9,213.08,212.83,212.99,15439.0,202.0922,202.2631,202.0258,202.1776,15439.0
2023-09-15 12:00:00,213.0,213.22,212.84,213.08,30963.0,202.1871,202.396,202.0353,202.2631,30963.0
2023-09-15 12:10:00,213.09,213.12,212.85,212.88,12495.0,202.2726,202.301,202.0448,202.0732,12495.0
2023-09-15 12:20:00,212.93,212.93,212.61,212.77,11326.0,202.1207,202.1207,201.8169,201.9688,11326.0
2023-09-15 12:30:00,212.81,212.86,212.69,212.77,7922.0,202.0068,202.0542,201.8929,201.9688,7922.0
2023-09-15 12:40:00,212.77,212.88,212.6,212.67,6793.0,201.9688,202.0732,201.8074,201.8739,6793.0
2023-09-15 12:50:00,212.67,212.8,212.62,212.62,6394.0,201.8739,201.9973,201.8264,201.8264,6394.0
2023-09-15 13:00:00,212.56,212.59,212.34,212.48,12799.0,201.7695,201.798,201.5606,201.6935,12799.0
2023-09-15 13:10:00,212.46,212.47,212.2,212.42,17343.0,201.6746,201.684,201.4278,201.6366,17343.0
2023-09-15 13:20:00,212.45,212.58,212.33,212.49,10276.0,201.6651,201.7885,201.5512,201.703,10276.0
2023-09-15 13:30:00,212.51,212.66,212.46,212.66,8300.0,201.722,201.8644,201.6746,201.8644,8300.0
2023-09-15 13:40:00,212.65,212.75,212.57,212.7,8703.0,201.8549,201.9498,201.779,201.9024,8703.0
2023-09-15 13:50:00,212.7,212.98,212.65,212.94,15002.0,201.9024,202.1682,201.8549,202.1302,15002.0
2023-09-15 14:00:00,212.88,213.18,212.79,213.03,17411.0,202.0732,202.358,201.9878,202.2156,17411.0
2023-09-15 14:10:00,213.03,213.2,212.94,213.02,13252.0,202.2156,202.377,202.1302,202.2061,13252.0
2023-09-15 14:20:00,213.01,213.3,212.97,213.18,18667.0,202.1966,202.4719,202.1587,202.358,18667.0
2023-09-15 14:30:00,213.25,213.52,213.22,213.52,17492.0,202.4245,202.6807,202.396,202.6807,17492.0
2023-09-15 14:40:00,213.52,213.59,213.37,213.49,16785.0,202.6807,202.7472,202.5384,202.6523,16785.0
2023-09-15 14:50:00,213.5,213.59,213.46,213.52,12119.0,202.6618,202.7472,202.6238,202.6807,12119.0
2023-09-15 15:00:00,213.56,213.65,213.45,213.58,15907.0,202.7187,202.8041,202.6143,202.7377,15907.0
2023-09-15 15:10:00,213.55,213.58,213.37,213.42,28282.0,202.7092,202.7377,202.5384,202.5858,28282.0
2023-09-15 15:20:00,213.4,213.71,213.4,213.59,26334.0,202.5668,202.8611,202.5668,202.7472,26334.0
2023-09-15 15:30:00,213.62,213.74,213.28,213.3,51288.0,202.7757,202.8896,202.4529,202.4719,51288.0
2023-09-15 15:40:00,213.29,213.65,213.26,213.39,91220.0,202.4624,202.8041,202.4339,202.5573,91220.0
2023-09-15 15:50:00,213.27,213.52,212.22,212.37,207095.0,202.4434,202.6807,201.4467,201.5891,207095.0
2023-09-18 09:30:00,213.12,213.72,211.67,211.91,16962.0,202.301,202.8706,200.9247,201.1525,16962.0
2023-09-18 09:40:00,212.2,212.68,212.14,212.68,9132.0,201.4278,201.8834,201.3708,201.8834,9132.0
2023-09-18 09:50:00,212.71,213.24,212.61,212.8,24355.0,201.9119,202.415,201.8169,201.9973,24355.0
2023-09-18 10:00:00,212.74,213.08,212.52,213.08,12513.0,201.9403,202.2631,201.7315,202.2631,12513.0
2023-09-18 10:10:00,213.08,213.26,212.94,213.0,17415.0,202.2631,202.4339,202.1302,202.1871,17415.0
2023-09-18 10:20:00,213.08,213.14,212.91,213.11,9270.0,202.2631,202.32,202.1017,202.2916,9270.0
2023-09-18 10:30:00,213.09,213.09,212.39,212.4,13376.0,202.2726,202.2726,201.6081,201.6176,13376.0
2023-09-18 10:40:00,212.3,212.34,211.74,211.74,4594.0,201.5227,201.5606,200.9911,200.9911,4594.0
2023-09-18 10:50:00,211.8,211.84,211.15,211.16,16319.0,201.0481,201.086,200.4311,200.4405,16319.0
2023-09-18 11:00:00,211.12,211.19,210.62,210.75,10579.0,200.4026,200.469,199.928,200.0514,10579.0
2023-09-18 11:10:00,210.69,211.25,210.49,211.25,12669.0,199.9944,200.526,199.8046,200.526,12669.0
2023-09-18 11:20:00,211.15,211.4,211.0,211.4,3877.0,200.4311,200.6684,200.2887,200.6684,3877.0
2023-09-18 11:30:00,211.41,211.95,211.32,211.9,5180.0,200.6779,201.1904,200.5924,201.143,5180.0
2023-09-18 11:40:00,211.92,212.1,211.86,211.96,4828.0,201.162,201.3328,201.105,201.1999,4828.0
2023-09-18 11:50:00,211.91,212.08,211.84,212.08,4287.0,201.1525,201.3138,201.086,201.3138,4287.0
2023-09-18 12:00:00,212.07,212.29,212.05,212.27,4614.0,201.3044,201.5132,201.2854,201.4942,4614.0
2023-09-18 12:10:00,212.37,212.47,212.29,212.39,4065.0,201.5891,201.684,201.5132,201.6081,4065.0
2023-09-18 12:20:00,212.39,212.48,212.25,212.36,3387.0,201.6081,201.6935,201.4752,201.5796,3387.0
2023-09-18 12:30:00,212.45,212.65,212.35,212.65,2681.0,201.6651,201.8549,201.5701,201.8549,2681.0
2023-09-18 12:40:00,212.68,212.96,212.64,212.79,8238.0,201.8834,202.1492,201.8454,201.9878,8238.0
2023-09-18 12:50:00,212.93,212.98,212.83,212.96,3325.0,202.1207,202.1682,202.0258,202.1492,3325.0
2023-09-18 13:00:00,212.87,213.01,212.85,213.01,4742.0,202.0637,202.1966,202.0448,202.1966,4742.0
2023-09-18 13:10:00,213.0,213.27,212.92,213.16,5419.0,202.1871,202.4434,202.1112,202.339,5419.0
2023-09-18 13:20:00,213.16,213.18,212.95,212.95,4409.0,202.339,202.358,202.1397,202.1397,4409.0
2023-09-18 13:30:00,212.95,213.17,212.91,213.1,8057.0,202.1397,202.3485,202.1017,202.2821,8057.0
2023-09-18 13:40:00,213.07,213.11,212.96,213.0,6175.0,202.2536,202.2916,202.1492,202.1871,6175.0
2023-09-18 13:50:00,213.03,213.27,213.03,213.14,7695.0,202.2156,202.4434,202.2156,202.32,7695.0
2023-09-18 14:00:00,213.1,213.39,212.97,213.36,7804.0,202.2821,202.5573,202.1587,202.5289,7804.0
2023-09-18 14:10:00,213.38,213.44,213.07,213.18,7007.0,202.5479,202.6048,202.2536,202.358,7007.0
2023-09-18 14:20:00,213.15,213.22,213.01,213.14,9131.0,202.3295,202.396,202.1966,202.32,9131.0
2023-09-18 14:30:00,213.14,213.22,212.97,213.0,9174.0,202.32,202.396,202.1587,202.1871,9174.0
2023-09-18 14:40:00,212.98,213.21,212.92,213.07,16126.0,202.1682,202.3865,202.1112,202.2536,16126.0
2023-09-18 14:50:00,213.1,213.25,213.05,213.2,7691.0,202.2821,202.4245,202.2346,202.377,7691.0
2023-09-18 15:00:00,213.21,213.22,212.88,212.93,8586.0,202.3865,202.396,202.0732,202.1207,8586.0
2023-09-18 15:10:00,212.92,213.06,212.88,213.06,7265.0,202.1112,202.2441,202.0732,202.2441,7265.0
2023-09-18 15:20:00,213.06,213.08,212.9,212.98,8338.0,202.2441,202.2631,202.0922,202.1682,8338.0
2023-09-18 15:30:00,212.95,213.3,212.95,213.24,15961.0,202.1397,202.4719,202.1397,202.415,15961.0
2023-09-18 15:40:00,213.23,213.36,212.76,212.85,33311.0,202.4055,202.5289,201.9593,202.0448,33311.0
2023-09-18 15:50:00,212.74,212.95,212.42,212.47,82072.0,201.9403,202.1397,201.6366,201.684,82072.0
2023-09-19 09:30:00,212.34,212.85,210.6,210.75,34248.0,201.5606,202.0448,199.909,200.0514,34248.0
2023-09-19 09:40:00,210.75,212.2,210.74,212.16,37151.0,200.0514,201.4278,200.0419,201.3898,37151.0
2023-09-19 09:50:00,212.17,212.43,211.88,211.89,11624.0,201.3993,201.6461,201.124,201.1335,11624.0
2023-09-19 10:00:00,211.89,212.06,211.78,211.82,20188.0,201.1335,201.2949,201.0291,201.067,20188.0
2023-09-19 10:10:00,211.86,211.92,211.45,211.59,9085.0,201.105,201.162,200.7158,200.8487,9085.0
2023-09-19 10:20:00,211.5,211.5,210.96,211.31,28987.0,200.7633,200.7633,200.2507,200.5829,28987.0
2023-09-19 10:30:00,211.4,211.53,211.1,211.45,12498.0,200.6684,200.7918,200.3836,200.7158,12498.0
2023-09-19 10:40:00,211.47,211.51,211.1,211.1,12646.0,200.7348,200.7728,200.3836,200.3836,12646.0
2023-09-19 10:50:00,211.1,211.54,211.1,211.52,10445.0,200.3836,200.8013,200.3836,200.7823,10445.0
2023-09-19 11:00:00,211.48,211.48,211.2,211.38,5707.0,200.7443,200.7443,200.4785,200.6494,5707.0
2023-09-19 11:10:00,211.38,211.42,211.23,211.28,5576.0,200.6494,200.6873,200.507,200.5545,5576.0
2023-09-19 11:20:00,211.33,211.56,211.26,211.49,15125.0,200.6019,200.8202,200.5355,200.7538,15125.0
2023-09-19 11:30:00,211.43,211.47,211.11,211.19,11489.0,200.6968,200.7348,200.3931,200.469,11489.0
2023-09-19 11:40:00,211.19,211.33,211.16,211.27,4337.0,200.469,200.6019,200.4405,200.545,4337.0
2023-09-19 11:50:00,211.25,211.46,211.19,211.34,10390.0,200.526,200.7253,200.469,200.6114,10390.0
2023-09-19 12:00:00,211.29,211.32,210.9,210.98,4735.0,200.5639,200.5924,200.1937,200.2697,4735.0
2023-09-19 12:10:00,210.85,210.85,210.53,210.62,5843.0,200.1463,200.1463,199.8425,199.928,5843.0
2023-09-19 12:20:00,210.63,210.81,210.52,210.71,8926.0,199.9375,200.1083,199.833,200.0134,8926.0
2023-09-19 12:30:00,210.72,210.81,210.43,210.49,119201.0,200.0229,200.1083,199.7476,199.8046,119201.0
2023-09-19 12:40:00,210.56,210.64,210.27,210.48,5150.0,199.871,199.9469,199.5957,199.7951,5150.0
2023-09-19 12:50:00,210.5,210.58,210.43,210.54,7056.0,199.8141,199.89,199.7476,199.852,7056.0
2023-09-19 13:00:00,210.52,210.62,210.46,210.48,6444.0,199.833,199.928,199.7761,199.7951,6444.0
2023-09-19 13:10:00,210.48,210.53,210.3,210.38,9583.0,199.7951,199.8425,199.6242,199.7001,9583.0
2023-09-19 13:20:00,210.34,210.5,210.15,210.18,5233.0,199.6622,199.8141,199.4818,199.5103,5233.0
2023-09-19 13:30:00,210.16,210.23,209.83,209.94,7629.0,199.4913,199.5578,199.1781,199.2825,7629.0
2023-09-19 13:40:00,209.92,209.92,209.79,209.8,4532.0,199.2635,199.2635,199.1401,199.1496,4532.0
2023-09-19 13:50:00,209.83,210.01,209.8,209.94,7431.0,199.1781,199.3489,199.1496,199.2825,7431.0
2023-09-19 14:00:00,209.93,210.09,209.87,209.97,10786.0,199.273,199.4249,199.216,199.311,10786.0
2023-09-19 14:10:00,209.95,210.29,209.94,210.19,9457.0,199.292,199.6147,199.2825,199.5198,9457.0
2023-09-19 14:20:00,210.15,210.25,210.12,210.2,18793.0,199.4818,199.5767,199.4533,199.5293,18793.0
2023-09-19 14:30:00,210.11,210.56,210.1,210.47,7140.0,199.4439,199.871,199.4344,199.7856,7140.0
2023-09-19 14:40:00,210.39,210.68,210.39,210.66,18097.0,199.7096,199.9849,199.7096,199.9659,18097.0
2023-09-19 14:50:00,210.67,210.84,210.57,210.66,15345.0,199.9754,200.1368,199.8805,199.9659,15345.0
2023-09-19 15:00:00,210.74,210.88,210.65,210.72,11657.0,200.0419,200.1748,199.9564,200.0229,11657.0
2023-09-19 15:10:00,210.76,210.81,210.49,210.6,13251.0,200.0609,200.1083,199.8046,199.909,13251.0
2023-09-19 15:20:00,210.55,210.56,210.34,210.47,14644.0,199.8615,199.871,199.6622,199.7856,14644.0
2023-09-19 15:30:00,210.43,210.51,210.15,210.29,46604.0,199.7476,199.8235,199.4818,199.6147,46604.0
2023-09-19 15:40:00,210.25,210.26,209.55,209.63,68181.0,199.5767,199.5862,198.9123,198.9882,68181.0
2023-09-19 15:50:00,209.56,209.58,208.62,209.16,220148.0,198.9218,198.9408,198.0295,198.5421,220148.0
2023-09-20 09:30:00,210.21,210.27,209.03,209.04,22048.0,199.5388,199.5957,198.4187,198.4282,22048.0
2023-09-20 09:40:00,209.03,209.03,208.29,208.65,11246.0,198.4187,198.4187,197.7162,198.058,11246.0
2023-09-20 09:50:00,208.59,208.92,208.25,208.92,9092.0,198.001,198.3143,197.6783,198.3143,9092.0
2023-09-20 10:00:00,208.77,209.53,208.45,209.4,11399.0,198.1719,198.8933,197.8681,198.7699,11399.0
2023-09-20 10:10:00,209.43,209.72,209.39,209.46,7201.0,198.7984,199.0736,198.7604,198.8268,7201.0
2023-09-20 10:20:00,209.53,209.73,209.41,209.73,5516.0,198.8933,199.0831,198.7794,199.0831,5516.0
2023-09-20 10:30:00,209.81,210.39,209.74,210.37,13693.0,199.1591,199.7096,199.0926,199.6907,13693.0
2023-09-20 10:40:00,210.45,210.79,210.45,210.5,7091.0,199.7666,200.0893,199.7666,199.8141,7091.0
2023-09-20 10:50:00,210.56,210.9,210.43,210.79,11592.0,199.871,200.1937,199.7476,200.0893,11592.0
2023-09-20 11:00:00,210.81,211.17,210.73,211.05,13213.0,200.1083,200.45,200.0324,200.3361,13213.0
2023-09-20 11:10:00,211.11,211.17,210.88,211.08,6815.0,200.3931,200.45,200.1748,200.3646,6815.0
2023-09-20 11:20:00,211.13,211.24,210.98,211.1,13692.0,200.4121,200.5165,200.2697,200.3836,13692.0
2023-09-20 11:30:00,211.11,211.56,211.11,211.35,13706.0,200.3931,200.8202,200.3931,200.6209,13706.0
2023-09-20 11:40:00,211.42,211.76,211.34,211.34,12266.0,200.6873,201.0101,200.6114,200.6114,12266.0
2023-09-20 11:50:00,211.33,211.53,211.31,211.52,8877.0,200.6019,200.7918,200.5829,200.7823,8877.0
2023-09-20 12:00:00,211.52,211.89,211.49,211.84,10907.0,200.7823,201.1335,200.7538,201.086,10907.0
2023-09-20 12:10:00,211.85,211.95,211.72,211.81,18219.0,201.0955,201.1904,200.9721,201.0576,18219.0
2023-09-20 12:20:00,211.84,211.96,211.73,211.73,7978.0,201.086,201.1999,200.9816,200.9816,7978.0
2023-09-20 12:30:00,211.8,211.81,211.53,211.53,6642.0,201.0481,201.0576,200.7918,200.7918,6642.0
2023-09-20 12:40:00,211.53,211.87,211.52,211.84,3747.0,200.7918,201.1145,200.7823,201.086,3747.0
2023-09-20 12:50:00,211.84,211.84,211.65,211.66,4340.0,201.086,201.086,200.9057,200.9152,4340.0
2023-09-20 13:00:00,211.71,211.72,211.17,211.17,15992.0,200.9626,200.9721,200.45,200.45,15992.0
2023-09-20 13:10:00,211.07,211.23,211.06,211.21,7579.0,200.3551,200.507,200.3456,200.488,7579.0
2023-09-20 13:20:00,211.17,211.56,211.17,211.36,9379.0,200.45,200.8202,200.45,200.6304,9379.0
2023-09-20 13:30:00,211.41,211.63,211.37,211.49,7442.0,200.6779,200.8867,200.6399,200.7538,7442.0
2023-09-20 13:40:00,211.51,211.51,211.33,211.46,7431.0,200.7728,200.7728,200.6019,200.7253,7431.0
2023-09-20 13:50:00,211.45,211.69,211.39,211.61,8912.0,200.7158,200.9436,200.6589,200.8677,8912.0
2023-09-20 14:00:00,211.61,211.62,211.16,211.36,7651.0,200.8677,200.8772,200.4405,200.6304,7651.0
2023-09-20 14:10:00,211.3,211.61,211.26,211.49,10024.0,200.5734,200.8677,200.5355,200.7538,10024.0
2023-09-20 14:20:00,211.45,211.72,211.3,211.72,14871.0,200.7158,200.9721,200.5734,200.9721,14871.0
2023-09-20 14:30:00,211.67,211.86,211.5,211.86,22770.0,200.9247,201.105,200.7633,201.105,22770.0
2023-09-20 14:40:00,211.86,212.14,211.81,211.9,42198.0,201.105,201.3708,201.0576,201.143,42198.0
2023-09-20 14:50:00,211.92,212.08,211.54,211.54,21190.0,201.162,201.3138,200.8013,200.8013,21190.0
2023-09-20 15:00:00,211.56,211.66,211.47,211.57,15469.0,200.8202,200.9152,200.7348,200.8297,15469.0
2023-09-20 15:10:00,211.59,211.72,211.48,211.69,22329.0,200.8487,200.9721,200.7443,200.9436,22329.0
2023-09-20 15:20:00,211.75,211.89,211.55,211.85,17231.0,201.0006,201.1335,200.8108,201.0955,17231.0
2023-09-20 15:30:00,211.87,211.9,211.42,211.59,25792.0,201.1145,201.143,200.6873,200.8487,25792.0
2023-09-20 15:40:00,211.59,212.05,211.56,211.74,57874.0,200.8487,201.2854,200.8202,200.9911,57874.0
2023-09-20 15:50:00,211.71,211.87,211.02,211.32,120604.0,200.9626,201.1145,200.3077,200.5924,120604.0
2023-09-21 09:30:00,211.22,211.6,209.98,210.32,31025.0,200.4975,200.8582,199.3205,199.6432,31025.0
2023-09-21 09:40:00,210.28,211.07,210.27,210.96,9375.0,199.6052,200.3551,199.5957,200.2507,9375.0
2023-09-21 09:50:00,211.06,211.7,210.95,210.99,13822.0,200.3456,200.9531,200.2412,200.2792,13822.0
2023-09-21 10:00:00,210.81,210.98,210.46,210.64,22145.0,200.1083,200.2697,199.7761,199.9469,22145.0
2023-09-21 10:10:00,210.69,211.2,210.63,210.89,18977.0,199.9944,200.4785,199.9375,200.1843,18977.0
2023-09-21 10:20:00,210.83,211.55,210.8,211.48,16552.0,200.1273,200.8108,200.0988,200.7443,16552.0
2023-09-21 10:30:00,211.57,211.59,211.22,211.27,11021.0,200.8297,200.8487,200.4975,200.545,11021.0
2023-09-21 10:40:00,211.28,211.28,210.8,210.82,27659.0,200.5545,200.5545,200.0988,200.1178,27659.0
2023-09-21 10:50:00,210.8,211.1,210.43,210.83,8605.0,200.0988,200.3836,199.7476,200.1273,8605.0
2023-09-21 11:00:00,210.89,211.17,210.81,210.99,8023.0,200.1843,200.45,200.1083,200.2792,8023.0
2023-09-21 11:10:00,211.03,211.15,210.85,210.89,18042.0,200.3171,200.4311,200.1463,200.1843,18042.0
2023-09-21 11:20:00,210.81,210.84,210.62,210.65,8969.0,200.1083,200.1368,199.928,199.9564,8969.0
2023-09-21 11:30:00,210.67,210.69,210.35,210.43,7363.0,199.9754,199.9944,199.6717,199.7476,7363.0
2023-09-21 11:40:00,210.41,210.71,210.41,210.67,9526.0,199.7286,200.0134,199.7286,199.9754,9526.0
2023-09-21 11:50:00,210.67,210.9,210.63,210.77,7405.0,199.9754,200.1937,199.9375,200.0703,7405.0
2023-09-21 12:00:00,210.7,210.76,210.41,210.41,10881.0,200.0039,200.0609,199.7286,199.7286,10881.0
2023-09-21 12:10:00,210.25,210.32,209.94,209.94,8408.0,199.5767,199.6432,199.2825,199.2825,8408.0
2023-09-21 12:20:00,209.89,210.01,209.64,209.79,15413.0,199.235,199.3489,198.9977,199.1401,15413.0
2023-09-21 12:30:00,209.79,209.79,209.63,209.65,5352.0,199.1401,199.1401,198.9882,199.0072,5352.0
2023-09-21 12:40:00,209.66,209.79,209.56,209.63,10562.0,199.0167,199.1401,198.9218,198.9882,10562.0
2023-09-21 12:50:00,209.65,209.76,209.59,209.62,5161.0,199.0072,199.1116,198.9502,198.9787,5161.0
2023-09-21 13:00:00,209.64,209.77,209.54,209.55,7842.0,198.9977,199.1211,198.9028,198.9123,7842.0
2023-09-21 13:10:00,209.58,209.83,209.58,209.76,12832.0,198.9408,199.1781,198.9408,199.1116,12832.0
2023-09-21 13:20:00,209.74,209.94,209.69,209.9,6499.0,199.0926,199.2825,199.0452,199.2445,6499.0
2023-09-21 13:30:00,209.89,210.03,209.86,209.86,13718.0,199.235,199.3679,199.2065,199.2065,13718.0
2023-09-21 13:40:00,209.79,209.91,209.52,209.62,16914.0,199.1401,199.254,198.8838,198.9787,16914.0
2023-09-21 13:50:00,209.58,209.6,209.35,209.4,9737.0,198.9408,198.9597,198.7224,198.7699,9737.0
2023-09-21 14:00:00,209.46,209.53,209.4,209.44,7902.0,198.8268,198.8933,198.7699,198.8079,7902.0
2023-09-21 14:10:00,209.41,209.45,209.27,209.43,8969.0,198.7794,198.8174,198.6465,198.7984,8969.0
2023-09-21 14:20:00,209.44,209.56,209.42,209.49,8795.0,198.8079,198.9218,198.7889,198.8553,8795.0
2023-09-21 14:30:00,209.48,209.81,209.46,209.75,11279.0,198.8458,199.1591,198.8268,199.1021,11279.0
2023-09-21 14:40:00,209.74,209.74,209.55,209.56,7474.0,199.0926,199.0926,198.9123,198.9218,7474.0
2023-09-21 14:50:00,209.56,209.63,209.48,209.6,23495.0,198.9218,198.9882,198.8458,198.9597,23495.0
2023-09-21 15:00:00,209.64,209.65,209.49,209.58,9465.0,198.9977,199.0072,198.8553,198.9408,9465.0
2023-09-21 15:10:00,209.59,209.74,209.53,209.67,12666.0,198.9502,199.0926,198.8933,199.0262,12666.0
2023-09-21 15:20:00,209.68,209.7,209.06,209.14,15776.0,199.0357,199.0547,198.4472,198.5231,15776.0
2023-09-21 15:30:00,209.09,209.24,208.76,209.22,27743.0,198.4756,198.618,198.1624,198.599,27743.0
2023-09-21 15:40:00,209.24,209.31,208.77,208.8,50228.0,198.618,198.6845,198.1719,198.2004,50228.0
2023-09-21 15:50:00,208.76,208.78,208.04,208.15,158558.0,198.1624,198.1814,197.4789,197.5833,158558.0
2023-09-22 09:30:00,208.0,208.99,207.5,208.96,32085.0,197.441,198.3807,196.9663,198.3522,32085.0
2023-09-22 09:40:00,208.94,209.2,208.1,208.1,11885.0,198.3332,198.58,197.5359,197.5359,11885.0
2023-09-22 09:50:00,208.07,208.07,207.38,207.74,5901.0,197.5074,197.5074,196.8524,197.1942,5901.0
2023-09-22 10:00:00,207.65,207.88,207.64,207.67,2980.0,197.1087,197.3271,197.0992,197.1277,2980.0
2023-09-22 10:10:00,207.74,207.89,207.4,207.69,9948.0,197.1942,197.3365,196.8714,197.1467,9948.0
2023-09-22 10:20:00,207.76,208.14,207.72,208.08,16982.0,197.2131,197.5739,197.1752,197.5169,16982.0
2023-09-22 10:30:00,208.14,208.25,207.94,208.13,26764.0,197.5739,197.6783,197.384,197.5644,26764.0
2023-09-22 10:40:00,208.13,209.04,208.13,208.86,38905.0,197.5644,198.4282,197.5644,198.2573,38905.0
2023-09-22 10:50:00,209.02,209.53,208.95,209.0,66487.0,198.4092,198.8933,198.3427,198.3902,66487.0
2023-09-22 11:00:00,208.98,209.46,208.82,209.46,7900.0,198.3712,198.8268,198.2193,198.8268,7900.0
2023-09-22 11:10:00,209.43,209.54,209.31,209.32,27157.0,198.7984,198.9028,198.6845,198.694,27157.0
2023-09-22 11:20:00,209.32,209.94,209.3,209.94,22240.0,198.694,199.2825,198.675,199.2825,22240.0
2023-09-22 11:30:00,209.94,210.06,209.21,209.36,193809.0,199.2825,199.3964,198.5895,198.7319,193809.0
2023-09-22 11:40:00,209.43,209.44,208.65,208.65,11487.0,198.7984,198.8079,198.058,198.058,11487.0
2023-09-22 11:50:00,208.62,209.03,208.55,209.0,18198.0,198.0295,198.4187,197.963,198.3902,18198.0
2023-09-22 12:00:00,208.96,208.96,208.4,208.74,7278.0,198.3522,198.3522,197.8207,198.1434,7278.0
2023-09-22 12:10:00,208.73,208.78,208.52,208.58,26096.0,198.1339,198.1814,197.9346,197.9915,26096.0
2023-09-22 12:20:00,208.55,208.89,208.54,208.83,4703.0,197.963,198.2858,197.9536,198.2288,4703.0
2023-09-22 12:30:00,208.8,209.2,208.78,209.14,5289.0,198.2004,198.58,198.1814,198.5231,5289.0
2023-09-22 12:40:00,209.17,209.79,209.16,209.64,28673.0,198.5516,199.1401,198.5421,198.9977,28673.0
2023-09-22 12:50:00,209.58,210.07,209.58,209.9,4734.0,198.9408,199.4059,198.9408,199.2445,4734.0
2023-09-22 13:00:00,209.95,209.95,209.47,209.47,4894.0,199.292,199.292,198.8363,198.8363,4894.0
2023-09-22 13:10:00,209.47,209.47,209.2,209.29,6936.0,198.8363,198.8363,198.58,198.6655,6936.0
2023-09-22 13:20:00,209.25,209.4,209.0,209.4,17183.0,198.6275,198.7699,198.3902,198.7699,17183.0
2023-09-22 13:30:00,209.37,209.5,209.34,209.46,18496.0,198.7414,198.8648,198.7129,198.8268,18496.0
2023-09-22 13:40:00,209.46,209.69,209.4,209.59,16022.0,198.8268,199.0452,198.7699,198.9502,16022.0
2023-09-22 13:50:00,209.59,210.11,209.59,210.11,23131.0,198.9502,199.4439,198.9502,199.4439,23131.0
2023-09-22 14:00:00,210.16,210.29,210.1,210.21,25704.0,199.4913,199.6147,199.4344,199.5388,25704.0
2023-09-22 14:10:00,210.18,210.22,209.56,209.56,114856.0,199.5103,199.5483,198.9218,198.9218,114856.0
2023-09-22 14:20:00,209.63,210.24,209.53,209.99,115986.0,198.9882,199.5673,198.8933,199.3299,115986.0
2023-09-22 14:30:00,209.92,210.0,209.46,209.53,6625.0,199.2635,199.3394,198.8268,198.8933,6625.0
2023-09-22 14:40:00,209.53,209.59,209.35,209.48,8567.0,198.8933,198.9502,198.7224,198.8458,8567.0
2023-09-22 14:50:00,209.54,209.66,209.29,209.29,48653.0,198.9028,199.0167,198.6655,198.6655,48653.0
2023-09-22 15:00:00,209.27,209.48,209.2,209.45,18851.0,198.6465,198.8458,198.58,198.8174,18851.0
2023-09-22 15:10:00,209.46,209.68,209.46,209.46,8323.0,198.8268,199.0357,198.8268,198.8268,8323.0
2023-09-22 15:20:00,209.4,209.45,209.24,209.24,9448.0,198.7699,198.8174,198.618,198.618,9448.0
2023-09-22 15:30:00,209.14,209.41,209.01,209.38,40751.0,198.5231,198.7794,198.3997,198.7509,40751.0
2023-09-22 15:40:00,209.37,209.48,208.48,208.53,163069.0,198.7414,198.8458,197.8966,197.9441,163069.0
2023-09-22 15:50:00,208.45,208.47,207.86,207.94,142291.0,197.8681,197.8871,197.3081,197.384,142291.0
2023-09-25 09:30:00,207.0,207.36,206.75,206.95,28532.0,196.4917,196.8335,196.2544,196.4443,28532.0
2023-09-25 09:40:00,207.19,207.19,206.7,206.84,23331.0,196.6721,196.6721,196.207,196.3399,23331.0
2023-09-25 09:50:00,206.95,207.5,206.76,207.46,10080.0,196.4443,196.9663,196.2639,196.9284,10080.0
2023-09-25 10:00:00,207.5,207.8,207.39,207.44,5326.0,196.9663,197.2511,196.8619,196.9094,5326.0
2023-09-25 10:10:00,207.48,207.59,207.2,207.28,12446.0,196.9474,197.0518,196.6816,196.7575,12446.0
2023-09-25 10:20:00,207.19,207.51,207.18,207.47,9987.0,196.6721,196.9758,196.6626,196.9379,9987.0
2023-09-25 10:30:00,207.4,207.74,207.4,207.74,6602.0,196.8714,197.1942,196.8714,197.1942,6602.0
2023-09-25 10:40:00,207.75,208.26,207.75,208.12,10314.0,197.2037,197.6878,197.2037,197.5549,10314.0
2023-09-25 10:50:00,208.26,208.32,207.9,207.94,11020.0,197.6878,197.7447,197.346,197.384,11020.0
2023-09-25 11:00:00,207.92,207.92,207.38,207.62,20818.0,197.365,197.365,196.8524,197.0803,20818.0
2023-09-25 11:10:00,207.6,207.98,207.49,207.94,9553.0,197.0613,197.422,196.9569,197.384,9553.0
2023-09-25 11:20:00,208.04,208.13,207.71,207.71,28448.0,197.4789,197.5644,197.1657,197.1657,28448.0
2023-09-25 11:30:00,207.67,207.84,207.55,207.75,15685.0,197.1277,197.2891,197.0138,197.2037,15685.0
2023-09-25 11:40:00,207.81,207.83,207.52,207.52,15468.0,197.2606,197.2796,196.9853,196.9853,15468.0
2023-09-25 11:50:00,207.52,207.78,207.41,207.41,13607.0,196.9853,197.2321,196.8809,196.8809,13607.0
2023-09-25 12:00:00,207.41,207.55,207.15,207.29,10615.0,196.8809,197.0138,196.6341,196.767,10615.0
2023-09-25 12:10:00,207.22,207.31,207.0,207.06,14933.0,196.7006,196.786,196.4917,196.5487,14933.0
2023-09-25 12:20:00,207.09,207.18,206.82,206.87,30427.0,196.5772,196.6626,196.3209,196.3683,30427.0
2023-09-25 12:30:00,206.88,207.02,206.78,206.81,5710.0,196.3778,196.5107,196.2829,196.3114,5710.0
2023-09-25 12:40:00,206.87,206.87,206.56,206.67,5385.0,196.3683,196.3683,196.0741,196.1785,5385.0
2023-09-25 12:50:00,206.55,206.59,206.34,206.51,9884.0,196.0646,196.1025,195.8652,196.0266,9884.0
2023-09-25 13:00:00,206.47,206.48,206.02,206.18,14471.0,195.9886,195.9981,195.5615,195.7134,14471.0
2023-09-25 13:10:00,206.12,206.2,205.39,205.39,15824.0,195.6564,195.7323,194.9635,194.9635,15824.0
2023-09-25 13:20:00,205.37,205.47,204.8,204.88,27261.0,194.9445,195.0394,194.4034,194.4793,27261.0
2023-09-25 13:30:00,204.8,205.34,204.78,205.32,16699.0,194.4034,194.916,194.3844,194.897,16699.0
2023-09-25 13:40:00,205.28,205.39,204.61,204.96,18736.0,194.859,194.9635,194.2231,194.5553,18736.0
2023-09-25 13:50:00,204.98,205.62,204.98,205.62,13258.0,194.5743,195.1818,194.5743,195.1818,13258.0
2023-09-25 14:00:00,205.62,205.79,205.54,205.62,21712.0,195.1818,195.3432,195.1058,195.1818,21712.0
2023-09-25 14:10:00,205.67,205.67,205.0,205.05,9643.0,195.2292,195.2292,194.5933,194.6407,9643.0
2023-09-25 14:20:00,205.07,205.14,204.82,204.99,10979.0,194.6597,194.7262,194.4224,194.5838,10979.0
2023-09-25 14:30:00,204.97,205.09,204.61,204.98,39984.0,194.5648,194.6787,194.2231,194.5743,39984.0
2023-09-25 14:40:00,205.03,205.23,204.91,205.2,26209.0,194.6217,194.8116,194.5078,194.7831,26209.0
2023-09-25 14:50:00,205.23,205.38,205.14,205.14,10381.0,194.8116,194.954,194.7262,194.7262,10381.0
2023-09-25 15:00:00,205.11,205.15,204.78,204.89,36438.0,194.6977,194.7356,194.3844,194.4888,36438.0
2023-09-25 15:10:00,204.92,205.35,204.92,205.32,13015.0,194.5173,194.9255,194.5173,194.897,13015.0
2023-09-25 15:20:00,205.35,205.61,205.32,205.53,19045.0,194.9255,195.1723,194.897,195.0964,19045.0
2023-09-25 15:30:00,205.56,205.95,205.43,205.95,44574.0,195.1248,195.495,195.0014,195.495,44574.0
2023-09-25 15:40:00,205.97,205.98,205.55,205.7,65888.0,195.514,195.5235,195.1153,195.2577,65888.0
2023-09-25 15:50:00,205.83,206.01,205.65,205.98,130367.0,195.3811,195.552,195.2103,195.5235,130367.0
2023-09-26 09:30:00,205.59,205.99,204.72,205.05,37937.0,195.1533,195.533,194.3275,194.6407,37937.0
2023-09-26 09:40:00,205.03,205.3,204.9,205.17,18371.0,194.6217,194.878,194.4983,194.7546,18371.0
2023-09-26 09:50:00,205.17,205.76,205.05,205.53,25233.0,194.7546,195.3147,194.6407,195.0964,25233.0
2023-09-26 10:00:00,205.63,205.68,205.04,205.12,21171.0,195.1913,195.2387,194.6312,194.7072,21171.0
2023-09-26 10:10:00,205.16,205.3,204.7,204.83,17827.0,194.7451,194.878,194.3085,194.4319,17827.0
2023-09-26 10:20:00,204.75,204.97,204.66,204.91,5580.0,194.3559,194.5648,194.2705,194.5078,5580.0
2023-09-26 10:30:00,204.77,204.91,204.17,204.18,8446.0,194.3749,194.5078,193.8054,193.8149,8446.0
2023-09-26 10:40:00,204.15,204.3,204.0,204.15,11500.0,193.7864,193.9288,193.644,193.7864,11500.0
2023-09-26 10:50:00,204.2,204.47,204.04,204.45,7784.0,193.8339,194.0902,193.682,194.0712,7784.0
2023-09-26 11:00:00,204.5,204.56,204.11,204.32,8022.0,194.1186,194.1756,193.7484,193.9478,8022.0
2023-09-26 11:10:00,204.26,204.79,204.22,204.72,9483.0,193.8908,194.3939,193.8529,194.3275,9483.0
2023-09-26 11:20:00,204.68,204.93,204.52,204.61,5552.0,194.2895,194.5268,194.1376,194.2231,5552.0
2023-09-26 11:30:00,204.6,204.61,204.37,204.47,7541.0,194.2136,194.2231,193.9952,194.0902,7541.0
2023-09-26 11:40:00,204.34,204.63,204.29,204.63,4345.0,193.9668,194.242,193.9193,194.242,4345.0
2023-09-26 11:50:00,204.63,204.93,204.61,204.93,3047.0,194.242,194.5268,194.2231,194.5268,3047.0
2023-09-26 12:00:00,204.92,205.08,204.77,204.86,5029.0,194.5173,194.6692,194.3749,194.4604,5029.0
2023-09-26 12:10:00,204.83,204.96,204.56,204.57,3181.0,194.4319,194.5553,194.1756,194.1851,3181.0
2023-09-26 12:20:00,204.58,204.72,204.58,204.66,3840.0,194.1946,194.3275,194.1946,194.2705,3840.0
2023-09-26 12:30:00,204.62,204.76,204.6,204.73,6373.0,194.2325,194.3654,194.2136,194.337,6373.0
2023-09-26 12:40:00,204.75,204.98,204.67,204.98,4457.0,194.3559,194.5743,194.28,194.5743,4457.0
2023-09-26 12:50:00,204.88,205.05,204.78,204.93,7364.0,194.4793,194.6407,194.3844,194.5268,7364.0
2023-09-26 13:00:00,204.91,205.38,204.89,205.32,5775.0,194.5078,194.954,194.4888,194.897,5775.0
2023-09-26 13:10:00,205.3,205.41,205.28,205.29,5728.0,194.878,194.9824,194.859,194.8685,5728.0
2023-09-26 13:20:00,205.31,205.67,205.3,205.63,8744.0,194.8875,195.2292,194.878,195.1913,8744.0
2023-09-26 13:30:00,205.58,205.66,205.4,205.46,7955.0,195.1438,195.2198,194.973,195.0299,7955.0
2023-09-26 13:40:00,205.45,205.59,205.36,205.5,11693.0,195.0204,195.1533,194.935,195.0679,11693.0
2023-09-26 13:50:00,205.53,205.53,205.36,205.48,9199.0,195.0964,195.0964,194.935,195.0489,9199.0
2023-09-26 14:00:00,205.43,205.55,205.11,205.11,8009.0,195.0014,195.1153,194.6977,194.6977,8009.0
2023-09-26 14:10:00,205.08,205.48,205.02,205.47,7628.0,194.6692,195.0489,194.6122,195.0394,7628.0
2023-09-26 14:20:00,205.51,205.6,205.45,205.47,6910.0,195.0774,195.1628,195.0204,195.0394,6910.0
2023-09-26 14:30:00,205.5,205.5,205.09,205.14,5809.0,195.0679,195.0679,194.6787,194.7262,5809.0
2023-09-26 14:40:00,205.15,205.15,204.77,204.88,7904.0,194.7356,194.7356,194.3749,194.4793,7904.0
2023-09-26 14:50:00,204.87,204.91,204.78,204.88,9007.0,194.4699,194.5078,194.3844,194.4793,9007.0
2023-09-26 15:00:00,204.85,205.14,204.79,205.07,9061.0,194.4509,194.7262,194.3939,194.6597,9061.0
2023-09-26 15:10:00,205.02,205.13,204.81,204.81,16159.0,194.6122,194.7167,194.4129,194.4129,16159.0
2023-09-26 15:20:00,204.83,204.85,204.67,204.79,10735.0,194.4319,194.4509,194.28,194.3939,10735.0
2023-09-26 15:30:00,204.8,205.06,204.79,205.06,12840.0,194.4034,194.6502,194.3939,194.6502,12840.0
2023-09-26 15:40:00,205.07,205.21,204.84,205.02,17959.0,194.6597,194.7926,194.4414,194.6122,17959.0
2023-09-26 15:50:00,205.08,205.36,204.96,205.25,91859.0,194.6692,194.935,194.5553,194.8306,91859.0
2023-09-27 09:30:00,204.9,205.68,204.57,204.85,16775.0,194.4983,195.2387,194.1851,194.4509,16775.0
2023-09-27 09:40:00,204.65,205.08,204.45,204.45,4106.0,194.261,194.6692,194.0712,194.0712,4106.0
2023-09-27 09:50:00,204.44,204.44,203.89,203.89,13036.0,194.0617,194.0617,193.5396,193.5396,13036.0
2023-09-27 10:00:00,203.89,204.04,203.53,203.74,13677.0,193.5396,193.682,193.1979,193.3972,13677.0
2023-09-27 10:10:00,203.75,204.65,203.75,204.53,10866.0,193.4067,194.261,193.4067,194.1471,10866.0
2023-09-27 10:20:00,204.52,204.52,204.11,204.33,8598.0,194.1376,194.1376,193.7484,193.9573,8598.0
2023-09-27 10:30:00,204.33,204.62,204.32,204.46,5175.0,193.9573,194.2325,193.9478,194.0807,5175.0
2023-09-27 10:40:00,204.46,204.74,204.42,204.57,5104.0,194.0807,194.3465,194.0427,194.1851,5104.0
2023-09-27 10:50:00,204.64,204.83,204.41,204.43,7648.0,194.2515,194.4319,194.0332,194.0522,7648.0
2023-09-27 11:00:00,204.38,204.48,203.99,204.09,11691.0,194.0047,194.0997,193.6345,193.7295,11691.0
2023-09-27 11:10:00,203.98,204.21,203.98,204.21,6772.0,193.625,193.8434,193.625,193.8434,6772.0
2023-09-27 11:20:00,204.26,204.29,203.9,203.96,11890.0,193.8908,193.9193,193.5491,193.6061,11890.0
2023-09-27 11:30:00,204.0,204.09,203.65,203.74,11893.0,193.644,193.7295,193.3118,193.3972,11893.0
2023-09-27 11:40:00,203.74,203.83,203.25,203.4,17825.0,193.3972,193.4827,192.9321,193.0745,17825.0
2023-09-27 11:50:00,203.39,203.45,203.16,203.24,11803.0,193.065,193.1219,192.8467,192.9226,11803.0
2023-09-27 12:00:00,203.31,203.43,202.87,203.26,19178.0,192.9891,193.103,192.5714,192.9416,19178.0
2023-09-27 12:10:00,203.31,203.59,203.23,203.58,6474.0,192.9891,193.2548,192.9131,193.2453,6474.0
2023-09-27 12:20:00,203.56,203.56,203.23,203.53,9288.0,193.2264,193.2264,192.9131,193.1979,9288.0
2023-09-27 12:30:00,203.64,203.65,203.41,203.41,12038.0,193.3023,193.3118,193.084,193.084,12038.0
2023-09-27 12:40:00,203.39,203.51,203.34,203.36,8785.0,193.065,193.1789,193.0175,193.0365,8785.0
2023-09-27 12:50:00,203.33,203.43,203.1,203.14,7487.0,193.008,193.103,192.7897,192.8277,7487.0
2023-09-27 13:00:00,203.14,203.27,202.95,202.96,7552.0,192.8277,192.9511,192.6473,192.6568,7552.0
2023-09-27 13:10:00,202.97,203.05,202.37,202.44,11842.0,192.6663,192.7422,192.0968,192.1632,11842.0
2023-09-27 13:20:00,202.48,202.52,202.18,202.45,20901.0,192.2012,192.2392,191.9164,192.1727,20901.0
2023-09-27 13:30:00,202.46,202.46,202.23,202.4,6752.0,192.1822,192.1822,191.9639,192.1252,6752.0
2023-09-27 13:40:00,202.45,202.47,202.05,202.09,9897.0,192.1727,192.1917,191.793,191.831,9897.0
2023-09-27 13:50:00,202.12,202.56,202.12,202.52,7820.0,191.8595,192.2771,191.8595,192.2392,7820.0
2023-09-27 14:00:00,202.5,202.86,202.37,202.63,11877.0,192.2202,192.5619,192.0968,192.3436,11877.0
2023-09-27 14:10:00,202.61,202.97,202.6,202.91,6244.0,192.3246,192.6663,192.3151,192.6094,6244.0
2023-09-27 14:20:00,202.91,203.06,202.81,202.97,7858.0,192.6094,192.7517,192.5144,192.6663,7858.0
2023-09-27 14:30:00,202.86,203.34,202.86,203.22,10559.0,192.5619,193.0175,192.5619,192.9036,10559.0
2023-09-27 14:40:00,203.26,203.54,203.08,203.3,25464.0,192.9416,193.2074,192.7707,192.9796,25464.0
2023-09-27 14:50:00,203.26,203.41,202.92,202.99,18544.0,192.9416,193.084,192.6188,192.6853,18544.0
2023-09-27 15:00:00,202.95,202.95,202.53,202.56,17659.0,192.6473,192.6473,192.2486,192.2771,17659.0
2023-09-27 15:10:00,202.56,202.84,202.27,202.37,22275.0,192.2771,192.5429,192.0018,192.0968,22275.0
2023-09-27 15:20:00,202.39,202.7,202.39,202.64,11956.0,192.1158,192.41,192.1158,192.3531,11956.0
2023-09-27 15:30:00,202.59,202.62,202.32,202.38,20750.0,192.3056,192.3341,192.0493,192.1063,20750.0
2023-09-27 15:40:00,202.38,202.4,201.84,202.06,28842.0,192.1063,192.1252,191.5937,191.8025,28842.0
2023-09-27 15:50:00,202.06,202.53,201.99,202.53,107129.0,191.8025,192.2486,191.7361,192.2486,107129.0
2023-09-28 09:30:00,202.97,203.91,202.77,202.82,21372.0,192.6663,193.5586,192.4765,192.5239,21372.0
2023-09-28 09:40:00,202.92,203.24,202.86,203.1,16033.0,192.6188,192.9226,192.5619,192.7897,16033.0
2023-09-28 09:50:00,203.07,203.24,202.69,203.1,39976.0,192.7612,192.9226,192.4005,192.7897,39976.0
2023-09-28 10:00:00,203.23,203.4,202.85,203.06,17649.0,192.9131,193.0745,192.5524,192.7517,17649.0
2023-09-28 10:10:00,203.01,203.12,202.86,202.96,18437.0,192.7043,192.8087,192.5619,192.6568,18437.0
2023-09-28 10:20:00,203.02,203.02,201.37,201.96,54817.0,192.7138,192.7138,191.1475,191.7076,54817.0
2023-09-28 10:30:00,202.05,202.21,201.83,201.87,17820.0,191.793,191.9449,191.5842,191.6222,17820.0
2023-09-28 10:40:00,201.85,202.05,201.84,201.95,20600.0,191.6032,191.793,191.5937,191.6981,20600.0
2023-09-28 10:50:00,201.92,201.98,201.77,201.95,7408.0,191.6696,191.7266,191.5272,191.6981,7408.0
2023-09-28 11:00:00,202.0,202.24,201.84,202.24,10465.0,191.7456,191.9734,191.5937,191.9734,10465.0
2023-09-28 11:10:00,202.21,202.39,201.94,201.94,9053.0,191.9449,192.1158,191.6886,191.6886,9053.0
2023-09-28 11:20:00,201.81,201.94,201.55,201.55,8735.0,191.5652,191.6886,191.3184,191.3184,8735.0
2023-09-28 11:30:00,201.64,201.98,201.56,201.64,10753.0,191.4038,191.7266,191.3279,191.4038,10753.0
2023-09-28 11:40:00,201.59,201.74,200.77,200.77,41171.0,191.3564,191.4988,190.578,190.578,41171.0
2023-09-28 11:50:00,200.79,201.1,200.69,200.86,50102.0,190.597,190.8912,190.5021,190.6634,50102.0
2023-09-28 12:00:00,200.84,201.08,200.75,200.84,27692.0,190.6444,190.8723,190.559,190.6444,27692.0
2023-09-28 12:10:00,200.9,201.05,200.72,201.01,26279.0,190.7014,190.8438,190.5305,190.8058,26279.0
2023-09-28 12:20:00,201.07,201.31,200.9,201.03,30931.0,190.8628,191.0906,190.7014,190.8248,30931.0
2023-09-28 12:30:00,201.0,201.16,200.95,201.0,26703.0,190.7963,190.9482,190.7489,190.7963,26703.0
2023-09-28 12:40:00,201.07,201.14,200.9,200.92,29457.0,190.8628,190.9292,190.7014,190.7204,29457.0
2023-09-28 12:50:00,200.92,201.02,200.55,200.63,18212.0,190.7204,190.8153,190.3692,190.4451,18212.0
2023-09-28 13:00:00,200.59,200.69,200.5,200.58,21845.0,190.4071,190.5021,190.3217,190.3976,21845.0
2023-09-28 13:10:00,200.54,200.75,200.54,200.67,16037.0,190.3597,190.559,190.3597,190.4831,16037.0
2023-09-28 13:20:00,200.67,201.45,200.66,201.41,40598.0,190.4831,191.2235,190.4736,191.1855,40598.0
2023-09-28 13:30:00,201.44,202.39,201.17,202.33,43751.0,191.214,192.1158,190.9577,192.0588,43751.0
2023-09-28 13:40:00,202.33,202.4,202.03,202.07,8906.0,192.0588,192.1252,191.774,191.812,8906.0
2023-09-28 13:50:00,202.08,202.12,201.73,201.83,7872.0,191.8215,191.8595,191.4893,191.5842,7872.0
2023-09-28 14:00:00,201.86,202.0,201.73,201.75,9091.0,191.6127,191.7456,191.4893,191.5082,9091.0
2023-09-28 14:10:00,201.71,201.88,201.6,201.71,22384.0,191.4703,191.6316,191.3659,191.4703,22384.0
2023-09-28 14:20:00,201.7,201.74,201.55,201.68,9267.0,191.4608,191.4988,191.3184,191.4418,9267.0
2023-09-28 14:30:00,201.69,201.73,201.22,201.22,9988.0,191.4513,191.4893,191.0051,191.0051,9988.0
2023-09-28 14:40:00,201.22,201.39,201.11,201.37,10399.0,191.0051,191.1665,190.9007,191.1475,10399.0
2023-09-28 14:50:00,201.37,201.62,201.31,201.55,17268.0,191.1475,191.3848,191.0906,191.3184,17268.0
2023-09-28 15:00:00,201.58,201.87,201.58,201.75,11420.0,191.3469,191.6222,191.3469,191.5082,11420.0
2023-09-28 15:10:00,201.72,202.02,201.69,202.0,26303.0,191.4798,191.7645,191.4513,191.7456,26303.0
2023-09-28 15:20:00,202.12,202.24,201.82,201.82,57587.0,191.8595,191.9734,191.5747,191.5747,57587.0
2023-09-28 15:30:00,201.88,202.0,201.53,201.56,19774.0,191.6316,191.7456,191.2994,191.3279,19774.0
2023-09-28 15:40:00,201.57,201.83,201.47,201.79,27562.0,191.3374,191.5842,191.2425,191.5462,27562.0
2023-09-28 15:50:00,201.78,201.85,201.51,201.84,110100.0,191.5367,191.6032,191.2804,191.5937,110100.0
2023-09-29 09:30:00,202.84,202.84,202.13,202.21,20572.0,192.5429,192.5429,191.869,191.9449,20572.0
2023-09-29 09:40:00,202.41,202.42,201.08,201.42,25108.0,192.1347,192.1442,190.8723,191.195,25108.0
2023-09-29 09:50:00,201.42,201.44,201.15,201.2,6115.0,191.195,191.214,190.9387,190.9862,6115.0
2023-09-29 10:00:00,201.39,201.39,200.52,200.68,22555.0,191.1665,191.1665,190.3407,190.4926,22555.0
2023-09-29 10:10:00,200.68,200.82,200.26,200.26,25308.0,190.4926,190.6255,190.0939,190.0939,25308.0
2023-09-29 10:20:00,200.38,201.11,200.32,200.52,25767.0,190.2078,190.9007,190.1508,190.3407,25767.0
2023-09-29 10:30:00,200.56,200.63,200.27,200.55,18310.0,190.3787,190.4451,190.1034,190.3692,18310.0
2023-09-29 10:40:00,200.56,200.78,200.4,200.59,15802.0,190.3787,190.5875,190.2268,190.4071,15802.0
2023-09-29 10:50:00,200.57,201.35,200.5,201.23,16684.0,190.3881,191.1285,190.3217,191.0146,16684.0
2023-09-29 11:00:00,201.25,201.68,201.02,201.12,8891.0,191.0336,191.4418,190.8153,190.9102,8891.0
2023-09-29 11:10:00,201.1,201.15,200.38,200.38,16109.0,190.8912,190.9387,190.2078,190.2078,16109.0
2023-09-29 11:20:00,200.41,200.79,200.32,200.45,8479.0,190.2363,190.597,190.1508,190.2742,8479.0
2023-09-29 11:30:00,200.45,200.5,200.1,200.17,8917.0,190.2742,190.3217,189.942,190.0085,8917.0
2023-09-29 11:40:00,200.03,200.14,199.88,199.93,22848.0,189.8756,189.98,189.7332,189.7806,22848.0
2023-09-29 11:50:00,199.86,199.95,199.69,199.69,10043.0,189.7142,189.7996,189.5528,189.5528,10043.0
2023-09-29 12:00:00,199.66,199.83,199.56,199.74,12585.0,189.5243,189.6857,189.4294,189.6003,12585.0
2023-09-29 12:10:00,199.7,199.9,199.56,199.69,16453.0,189.5623,189.7522,189.4294,189.5528,16453.0
2023-09-29 12:20:00,199.68,199.9,199.54,199.75,10480.0,189.5433,189.7522,189.4104,189.6098,10480.0
2023-09-29 12:30:00,199.8,199.89,199.56,199.74,14142.0,189.6572,189.7427,189.4294,189.6003,14142.0
2023-09-29 12:40:00,199.75,200.08,199.69,199.69,19977.0,189.6098,189.923,189.5528,189.5528,19977.0
2023-09-29 12:50:00,199.69,199.69,199.3,199.63,7283.0,189.5528,189.5528,189.1826,189.4959,7283.0
2023-09-29 13:00:00,199.63,199.63,199.3,199.56,7703.0,189.4959,189.4959,189.1826,189.4294,7703.0
2023-09-29 13:10:00,199.56,199.83,199.49,199.82,31011.0,189.4294,189.6857,189.363,189.6762,31011.0
2023-09-29 13:20:00,199.9,200.02,199.69,199.88,19484.0,189.7522,189.8661,189.5528,189.7332,19484.0
2023-09-29 13:30:00,199.9,200.06,199.86,199.98,12195.0,189.7522,189.904,189.7142,189.8281,12195.0
2023-09-29 13:40:00,199.95,200.35,199.9,200.04,15147.0,189.7996,190.1793,189.7522,189.8851,15147.0
2023-09-29 13:50:00,200.03,200.03,199.7,199.79,9055.0,189.8756,189.8756,189.5623,189.6477,9055.0
2023-09-29 14:00:00,199.84,199.87,199.71,199.86,7903.0,189.6952,189.7237,189.5718,189.7142,7903.0
2023-09-29 14:10:00,199.76,199.92,199.72,199.78,10161.0,189.6193,189.7711,189.5813,189.6382,10161.0
2023-09-29 14:20:00,199.8,200.01,199.71,199.89,12819.0,189.6572,189.8566,189.5718,189.7427,12819.0
2023-09-29 14:30:00,199.86,199.9,199.75,199.86,8646.0,189.7142,189.7522,189.6098,189.7142,8646.0
2023-09-29 14:40:00,199.83,200.04,199.82,199.99,6608.0,189.6857,189.8851,189.6762,189.8376,6608.0
2023-09-29 14:50:00,199.97,200.58,199.91,200.58,11449.0,189.8186,190.3976,189.7616,190.3976,11449.0
2023-09-29 15:00:00,200.65,200.92,200.48,200.48,10922.0,190.4641,190.7204,190.3027,190.3027,10922.0
2023-09-29 15:10:00,200.44,200.64,200.42,200.62,14340.0,190.2647,190.4546,190.2458,190.4356,14340.0
2023-09-29 15:20:00,200.56,200.57,200.24,200.28,10882.0,190.3787,190.3881,190.0749,190.1129,10882.0
2023-09-29 15:30:00,200.26,200.39,199.8,200.13,26031.0,190.0939,190.2173,189.6572,189.9705,26031.0
2023-09-29 15:40:00,200.13,200.33,200.01,200.25,27660.0,189.9705,190.1603,189.8566,190.0844,27660.0
2023-09-29 15:50:00,200.23,200.62,199.95,200.12,103050.0,190.0654,190.4356,189.7996,189.961,103050.0
2023-10-02 09:30:00,199.53,200.19,198.44,198.79,41869.0,189.4009,190.0274,188.3663,188.6985,41869.0
2023-10-02 09:40:00,198.54,199.31,198.44,199.12,26592.0,188.4612,189.1921,188.3663,189.0118,26592.0
2023-10-02 09:50:00,199.06,199.06,198.51,198.86,7685.0,188.9548,188.9548,188.4327,188.765,7685.0
2023-10-02 10:00:00,198.83,199.02,198.63,198.84,9864.0,188.7365,188.9168,188.5466,188.746,9864.0
2023-10-02 10:10:00,198.78,199.29,198.78,199.03,29097.0,188.689,189.1731,188.689,188.9263,29097.0
2023-10-02 10:20:00,199.12,199.2,198.82,198.86,6317.0,189.0118,189.0877,188.727,188.765,6317.0
2023-10-02 10:30:00,198.86,198.94,198.29,198.32,15636.0,188.765,188.8409,188.2239,188.2524,15636.0
2023-10-02 10:40:00,198.26,198.35,197.61,198.03,15022.0,188.1954,188.2808,187.5784,187.9771,15022.0
2023-10-02 10:50:00,198.04,198.5,198.04,198.41,13402.0,187.9866,188.4232,187.9866,188.3378,13402.0
2023-10-02 11:00:00,198.35,198.47,197.95,197.99,8838.0,188.2808,188.3948,187.9011,187.9391,8838.0
2023-10-02 11:10:00,197.97,198.51,197.8,198.45,17167.0,187.9201,188.4327,187.7588,188.3758,17167.0
2023-10-02 11:20:00,198.52,198.7,198.46,198.6,10214.0,188.4422,188.6131,188.3853,188.5182,10214.0
2023-10-02 11:30:00,198.58,198.59,198.17,198.29,24176.0,188.4992,188.5087,188.11,188.2239,24176.0
2023-10-02 11:40:00,198.24,198.25,197.8,198.1,16544.0,188.1764,188.1859,187.7588,188.0435,16544.0
2023-10-02 11:50:00,198.02,198.07,197.67,197.88,12962.0,187.9676,188.0151,187.6354,187.8347,12962.0
2023-10-02 12:00:00,197.97,198.14,197.79,197.94,15548.0,187.9201,188.0815,187.7493,187.8917,15548.0
2023-10-02 12:10:00,198.01,198.15,197.92,198.13,5591.0,187.9581,188.091,187.8727,188.072,5591.0
2023-10-02 12:20:00,198.12,198.13,197.73,197.89,5832.0,188.0625,188.072,187.6923,187.8442,5832.0
2023-10-02 12:30:00,197.82,197.88,197.6,197.69,8630.0,187.7777,187.8347,187.5689,187.6543,8630.0
2023-10-02 12:40:00,197.68,197.68,197.23,197.23,10904.0,187.6449,187.6449,187.2177,187.2177,10904.0
2023-10-02 12:50:00,197.2,197.26,196.99,197.15,9587.0,187.1892,187.2462,186.9899,187.1418,9587.0
2023-10-02 13:00:00,197.15,197.39,197.14,197.23,11554.0,187.1418,187.3696,187.1323,187.2177,11554.0
2023-10-02 13:10:00,197.25,197.5,197.23,197.46,11762.0,187.2367,187.474,187.2177,187.436,11762.0
2023-10-02 13:20:00,197.41,197.75,197.35,197.54,7318.0,187.3886,187.7113,187.3316,187.512,7318.0
2023-10-02 13:30:00,197.49,197.62,197.39,197.56,14503.0,187.4645,187.5879,187.3696,187.5309,14503.0
2023-10-02 13:40:00,197.56,197.74,197.5,197.5,5937.0,187.5309,187.7018,187.474,187.474,5937.0
2023-10-02 13:50:00,197.48,197.65,197.46,197.57,7143.0,187.455,187.6164,187.436,187.5404,7143.0
2023-10-02 14:00:00,197.61,197.9,197.58,197.9,6528.0,187.5784,187.8537,187.5499,187.8537,6528.0
2023-10-02 14:10:00,198.01,198.09,197.73,197.85,7720.0,187.9581,188.034,187.6923,187.8062,7720.0
2023-10-02 14:20:00,197.81,197.81,197.2,197.35,9915.0,187.7683,187.7683,187.1892,187.3316,9915.0
2023-10-02 14:30:00,197.35,197.68,197.35,197.51,14824.0,187.3316,187.6449,187.3316,187.4835,14824.0
2023-10-02 14:40:00,197.55,197.68,197.44,197.62,15259.0,187.5215,187.6449,187.417,187.5879,15259.0
2023-10-02 14:50:00,197.64,197.88,197.58,197.78,17527.0,187.6069,187.8347,187.5499,187.7398,17527.0
2023-10-02 15:00:00,197.74,198.12,197.7,198.12,12216.0,187.7018,188.0625,187.6638,188.0625,12216.0
2023-10-02 15:10:00,198.13,198.38,198.12,198.22,21903.0,188.072,188.3093,188.0625,188.1574,21903.0
2023-10-02 15:20:00,198.17,198.34,198.12,198.3,16985.0,188.11,188.2714,188.0625,188.2334,16985.0
2023-10-02 15:30:00,198.29,198.41,198.16,198.39,17579.0,188.2239,188.3378,188.1005,188.3188,17579.0
2023-10-02 15:40:00,198.34,198.66,198.34,198.56,36384.0,188.2714,188.5751,188.2714,188.4802,36384.0
2023-10-02 15:50:00,198.56,199.11,198.47,199.01,212372.0,188.4802,189.0023,188.3948,188.9073,212372.0
2023-10-03 09:30:00,198.12,198.93,197.58,198.42,72193.0,188.0625,188.8314,187.5499,188.3473,72193.0
2023-10-03 09:40:00,198.31,199.59,198.3,198.84,29492.0,188.2429,189.4579,188.2334,188.746,29492.0
2023-10-03 09:50:00,198.79,198.8,198.08,198.25,14340.0,188.6985,188.708,188.0245,188.1859,14340.0
2023-10-03 10:00:00,198.25,198.48,197.8,198.02,23706.0,188.1859,188.4042,187.7588,187.9676,23706.0
2023-10-03 10:10:00,197.95,198.35,197.62,197.77,29294.0,187.9011,188.2808,187.5879,187.7303,29294.0
2023-10-03 10:20:00,197.69,197.95,197.61,197.75,16258.0,187.6543,187.9011,187.5784,187.7113,16258.0
2023-10-03 10:30:00,197.69,197.94,197.37,197.53,25731.0,187.6543,187.8917,187.3506,187.5025,25731.0
2023-10-03 10:40:00,197.47,197.55,197.12,197.26,13957.0,187.4455,187.5215,187.1133,187.2462,13957.0
2023-10-03 10:50:00,197.11,197.54,197.07,197.53,17819.0,187.1038,187.512,187.0658,187.5025,17819.0
2023-10-03 11:00:00,197.52,197.96,197.52,197.94,31833.0,187.493,187.9106,187.493,187.8917,31833.0
2023-10-03 11:10:00,197.88,197.93,197.56,197.87,20770.0,187.8347,187.8822,187.5309,187.8252,20770.0
2023-10-03 11:20:00,197.91,197.96,197.28,197.42,23296.0,187.8632,187.9106,187.2652,187.3981,23296.0
2023-10-03 11:30:00,197.38,197.38,197.05,197.27,21699.0,187.3601,187.3601,187.0468,187.2557,21699.0
2023-10-03 11:40:00,197.34,197.5,197.18,197.19,15437.0,187.3221,187.474,187.1702,187.1797,15437.0
2023-10-03 11:50:00,197.24,197.44,197.22,197.33,9690.0,187.2272,187.417,187.2082,187.3126,9690.0
2023-10-03 12:00:00,197.38,197.52,197.23,197.28,35535.0,187.3601,187.493,187.2177,187.2652,35535.0
2023-10-03 12:10:00,197.22,197.26,196.98,197.14,8283.0,187.2082,187.2462,186.9804,187.1323,8283.0
2023-10-03 12:20:00,197.16,197.33,197.04,197.29,13202.0,187.1513,187.3126,187.0373,187.2747,13202.0
2023-10-03 12:30:00,197.34,197.34,197.18,197.2,6317.0,187.3221,187.3221,187.1702,187.1892,6317.0
2023-10-03 12:40:00,197.2,197.21,196.72,196.96,10464.0,187.1892,187.1987,186.7336,186.9614,10464.0
2023-10-03 12:50:00,196.94,197.22,196.93,197.04,10215.0,186.9424,187.2082,186.9329,187.0373,10215.0
2023-10-03 13:00:00,197.15,197.57,197.15,197.47,7824.0,187.1418,187.5404,187.1418,187.4455,7824.0
2023-10-03 13:10:00,197.42,197.72,197.41,197.68,11731.0,187.3981,187.6828,187.3886,187.6449,11731.0
2023-10-03 13:20:00,197.72,197.77,197.49,197.77,8316.0,187.6828,187.7303,187.4645,187.7303,8316.0
2023-10-03 13:30:00,197.78,197.88,197.66,197.76,10067.0,187.7398,187.8347,187.6259,187.7208,10067.0
2023-10-03 13:40:00,197.85,197.98,197.76,197.83,10647.0,187.8062,187.9296,187.7208,187.7872,10647.0
2023-10-03 13:50:00,197.9,197.97,197.61,197.67,15712.0,187.8537,187.9201,187.5784,187.6354,15712.0
2023-10-03 14:00:00,197.66,197.7,197.43,197.5,9762.0,187.6259,187.6638,187.4075,187.474,9762.0
2023-10-03 14:10:00,197.51,197.64,197.51,197.58,6125.0,187.4835,187.6069,187.4835,187.5499,6125.0
2023-10-03 14:20:00,197.56,197.72,197.46,197.72,22808.0,187.5309,187.6828,187.436,187.6828,22808.0
2023-10-03 14:30:00,197.69,197.81,197.59,197.65,20767.0,187.6543,187.7683,187.5594,187.6164,20767.0
2023-10-03 14:40:00,197.62,197.75,197.44,197.65,22070.0,187.5879,187.7113,187.417,187.6164,22070.0
2023-10-03 14:50:00,197.63,197.73,197.38,197.5,19813.0,187.5974,187.6923,187.3601,187.474,19813.0
2023-10-03 15:00:00,197.5,197.63,197.38,197.57,15419.0,187.474,187.5974,187.3601,187.5404,15419.0
2023-10-03 15:10:00,197.61,197.63,197.37,197.55,16758.0,187.5784,187.5974,187.3506,187.5215,16758.0
2023-10-03 15:20:00,197.51,197.79,197.47,197.64,25151.0,187.4835,187.7493,187.4455,187.6069,25151.0
2023-10-03 15:30:00,197.66,197.7,197.15,197.16,37885.0,187.6259,187.6638,187.1418,187.1513,37885.0
2023-10-03 15:40:00,197.16,197.41,197.07,197.17,39095.0,187.1513,187.3886,187.0658,187.1607,39095.0
2023-10-03 15:50:00,197.17,197.49,196.82,197.22,112552.0,187.1607,187.4645,186.8285,187.2082,112552.0
2023-10-04 09:30:00,197.85,198.43,196.94,197.19,29027.0,187.8062,188.3568,186.9424,187.1797,29027.0
2023-10-04 09:40:00,197.12,197.38,196.0,196.42,16924.0,187.1133,187.3601,186.0501,186.4488,16924.0
2023-10-04 09:50:00,196.24,196.52,196.11,196.46,13132.0,186.278,186.5437,186.1546,186.4868,13132.0
2023-10-04 10:00:00,196.53,196.72,195.65,195.65,19600.0,186.5532,186.7336,185.7179,185.7179,19600.0
2023-10-04 10:10:00,195.75,196.4,195.75,196.24,18143.0,185.8128,186.4298,185.8128,186.278,18143.0
2023-10-04 10:20:00,196.11,196.26,195.62,195.84,10526.0,186.1546,186.2969,185.6894,185.8983,10526.0
2023-10-04 10:30:00,195.74,195.94,195.11,195.15,20505.0,185.8033,185.9932,185.2053,185.2433,20505.0
2023-10-04 10:40:00,195.13,195.32,194.91,195.05,16849.0,185.2243,185.4047,185.0155,185.1484,16849.0
2023-10-04 10:50:00,195.14,195.16,194.65,194.78,19552.0,185.2338,185.2528,184.7687,184.8921,19552.0
2023-10-04 11:00:00,194.81,195.72,194.63,195.65,30200.0,184.9205,185.7844,184.7497,185.7179,30200.0
2023-10-04 11:10:00,195.7,196.08,195.67,196.07,29850.0,185.7654,186.1261,185.7369,186.1166,29850.0
2023-10-04 11:20:00,196.12,196.14,195.81,195.93,14120.0,186.164,186.183,185.8698,185.9837,14120.0
2023-10-04 11:30:00,196.0,196.12,195.81,196.04,17125.0,186.0501,186.164,185.8698,186.0881,17125.0
2023-10-04 11:40:00,195.98,196.58,195.89,196.41,8511.0,186.0312,186.6007,185.9457,186.4393,8511.0
2023-10-04 11:50:00,196.48,196.53,196.32,196.49,13154.0,186.5058,186.5532,186.3539,186.5153,13154.0
2023-10-04 12:00:00,196.43,196.67,196.43,196.54,9548.0,186.4583,186.6861,186.4583,186.5627,9548.0
2023-10-04 12:10:00,196.68,197.04,196.66,196.93,15261.0,186.6956,187.0373,186.6766,186.9329,15261.0
2023-10-04 12:20:00,196.91,196.94,196.78,196.86,11553.0,186.9139,186.9424,186.7905,186.8665,11553.0
2023-10-04 12:30:00,196.9,197.51,196.86,197.28,20708.0,186.9045,187.4835,186.8665,187.2652,20708.0
2023-10-04 12:40:00,197.33,197.47,197.25,197.25,8143.0,187.3126,187.4455,187.2367,187.2367,8143.0
2023-10-04 12:50:00,197.32,197.35,196.83,196.9,5049.0,187.3031,187.3316,186.838,186.9045,5049.0
2023-10-04 13:00:00,196.97,197.1,196.91,197.09,7545.0,186.9709,187.0943,186.9139,187.0848,7545.0
2023-10-04 13:10:00,197.14,197.2,196.98,197.15,4212.0,187.1323,187.1892,186.9804,187.1418,4212.0
2023-10-04 13:20:00,197.12,197.29,196.95,196.96,6363.0,187.1133,187.2747,186.9519,186.9614,6363.0
2023-10-04 13:30:00,197.02,197.24,196.93,197.24,9398.0,187.0184,187.2272,186.9329,187.2272,9398.0
2023-10-04 13:40:00,197.23,197.23,196.96,197.16,6887.0,187.2177,187.2177,186.9614,187.1513,6887.0
2023-10-04 13:50:00,197.15,197.34,197.07,197.34,7658.0,187.1418,187.3221,187.0658,187.3221,7658.0
2023-10-04 14:00:00,197.35,197.5,197.16,197.5,11340.0,187.3316,187.474,187.1513,187.474,11340.0
2023-10-04 14:10:00,197.49,197.63,197.36,197.63,12208.0,187.4645,187.5974,187.3411,187.5974,12208.0
2023-10-04 14:20:00,197.52,197.61,197.26,197.44,9973.0,187.493,187.5784,187.2462,187.417,9973.0
2023-10-04 14:30:00,197.47,197.96,197.47,197.96,24556.0,187.4455,187.9106,187.4455,187.9106,24556.0
2023-10-04 14:40:00,197.96,198.01,197.89,197.95,15293.0,187.9106,187.9581,187.8442,187.9011,15293.0
2023-10-04 14:50:00,198.0,198.18,197.9,198.17,13563.0,187.9486,188.1195,187.8537,188.11,13563.0
2023-10-04 15:00:00,198.2,198.31,198.09,198.2,30680.0,188.1385,188.2429,188.034,188.1385,30680.0
2023-10-04 15:10:00,198.2,198.57,198.13,198.55,16273.0,188.1385,188.4897,188.072,188.4707,16273.0
2023-10-04 15:20:00,198.59,198.66,198.28,198.3,20760.0,188.5087,188.5751,188.2144,188.2334,20760.0
2023-10-04 15:30:00,198.35,198.63,198.35,198.5,22703.0,188.2808,188.5466,188.2808,188.4232,22703.0
2023-10-04 15:40:00,198.44,198.53,198.26,198.36,29869.0,188.3663,188.4517,188.1954,188.2903,29869.0
2023-10-04 15:50:00,198.33,198.96,198.22,198.88,132078.0,188.2619,188.8599,188.1574,188.7839,132078.0
2023-10-05 09:30:00,198.45,198.6,197.51,198.5,51575.0,188.3758,188.5182,187.4835,188.4232,51575.0
2023-10-05 09:40:00,198.5,199.88,198.29,199.57,33198.0,188.4232,189.7332,188.2239,189.4389,33198.0
2023-10-05 09:50:00,199.69,200.88,199.68,200.71,32632.0,189.5528,190.6824,189.5433,190.521,32632.0
2023-10-05 10:00:00,200.78,201.15,199.25,199.4,23150.0,190.5875,190.9387,189.1352,189.2775,23150.0
2023-10-05 10:10:00,199.46,199.7,199.25,199.36,29249.0,189.3345,189.5623,189.1352,189.2396,29249.0
2023-10-05 10:20:00,199.33,199.7,199.08,199.1,29234.0,189.2111,189.5623,188.9738,188.9928,29234.0
2023-10-05 10:30:00,199.14,199.4,198.89,198.9,51580.0,189.0307,189.2775,188.7934,188.8029,51580.0
2023-10-05 10:40:00,198.91,198.91,197.93,198.17,29397.0,188.8124,188.8124,187.8822,188.11,29397.0
2023-10-05 10:50:00,198.09,198.19,197.58,197.86,29265.0,188.034,188.129,187.5499,187.8157,29265.0
2023-10-05 11:00:00,197.81,198.18,197.73,197.81,24815.0,187.7683,188.1195,187.6923,187.7683,24815.0
2023-10-05 11:10:00,197.8,198.36,197.8,198.3,14068.0,187.7588,188.2903,187.7588,188.2334,14068.0
2023-10-05 11:20:00,198.24,198.59,198.19,198.31,12271.0,188.1764,188.5087,188.129,188.2429,12271.0
2023-10-05 11:30:00,198.34,198.34,197.95,197.96,10067.0,188.2714,188.2714,187.9011,187.9106,10067.0
2023-10-05 11:40:00,198.01,198.07,197.73,198.03,8084.0,187.9581,188.0151,187.6923,187.9771,8084.0
2023-10-05 11:50:00,198.14,198.47,198.06,198.17,7611.0,188.0815,188.3948,188.0056,188.11,7611.0
2023-10-05 12:00:00,198.25,198.25,197.8,197.81,9710.0,188.1859,188.1859,187.7588,187.7683,9710.0
2023-10-05 12:10:00,197.82,198.04,197.8,197.81,6086.0,187.7777,187.9866,187.7588,187.7683,6086.0
2023-10-05 12:20:00,197.89,198.07,197.75,197.84,8961.0,187.8442,188.0151,187.7113,187.7967,8961.0
2023-10-05 12:30:00,197.81,197.9,197.6,197.72,8406.0,187.7683,187.8537,187.5689,187.6828,8406.0
2023-10-05 12:40:00,197.67,197.68,197.48,197.5,5006.0,187.6354,187.6449,187.455,187.474,5006.0
2023-10-05 12:50:00,197.51,197.6,197.43,197.56,7667.0,187.4835,187.5689,187.4075,187.5309,7667.0
2023-10-05 13:00:00,197.58,197.69,197.51,197.51,9120.0,187.5499,187.6543,187.4835,187.4835,9120.0
2023-10-05 13:10:00,197.53,197.57,197.42,197.57,14954.0,187.5025,187.5404,187.3981,187.5404,14954.0
2023-10-05 13:20:00,197.49,197.71,197.46,197.64,13617.0,187.4645,187.6733,187.436,187.6069,13617.0
2023-10-05 13:30:00,197.63,197.89,197.55,197.72,18283.0,187.5974,187.8442,187.5215,187.6828,18283.0
2023-10-05 13:40:00,197.77,198.01,197.73,197.73,4653.0,187.7303,187.9581,187.6923,187.6923,4653.0
2023-10-05 13:50:00,197.79,197.8,197.38,197.5,12284.0,187.7493,187.7588,187.3601,187.474,12284.0
2023-10-05 14:00:00,197.46,197.49,197.14,197.15,11785.0,187.436,187.4645,187.1323,187.1418,11785.0
2023-10-05 14:10:00,197.08,197.13,196.7,196.89,10454.0,187.0753,187.1228,186.7146,186.895,10454.0
2023-10-05 14:20:00,196.96,197.59,196.91,197.55,36481.0,186.9614,187.5594,186.9139,187.5215,36481.0
2023-10-05 14:30:00,197.49,197.63,197.32,197.63,14871.0,187.4645,187.5974,187.3031,187.5974,14871.0
2023-10-05 14:40:00,197.59,197.65,197.35,197.4,16011.0,187.5594,187.6164,187.3316,187.3791,16011.0
2023-10-05 14:50:00,197.39,197.45,197.12,197.19,17334.0,187.3696,187.4265,187.1133,187.1797,17334.0
2023-10-05 15:00:00,197.19,197.19,196.76,196.76,19184.0,187.1797,187.1797,186.7716,186.7716,19184.0
2023-10-05 15:10:00,196.75,196.8,196.38,196.46,20519.0,186.7621,186.8095,186.4108,186.4868,20519.0
2023-10-05 15:20:00,196.47,196.51,196.29,196.31,14203.0,186.4963,186.5342,186.3254,186.3444,14203.0
2023-10-05 15:30:00,196.33,196.34,195.5,195.5,33685.0,186.3634,186.3729,185.5755,185.5755,33685.0
2023-10-05 15:40:00,195.53,195.76,195.35,195.61,32702.0,185.604,185.8223,185.4331,185.6799,32702.0
2023-10-05 15:50:00,195.68,195.68,195.14,195.52,136422.0,185.7464,185.7464,185.2338,185.5945,136422.0
2023-10-06 09:30:00,194.8,194.8,192.26,192.88,104772.0,184.9111,184.9111,182.5,183.0885,104772.0
2023-10-06 09:40:00,193.01,193.01,191.61,191.91,31141.0,183.2119,183.2119,181.883,182.1678,31141.0
2023-10-06 09:50:00,191.73,191.94,191.02,191.43,24878.0,181.9969,182.1962,181.3229,181.7121,24878.0
2023-10-06 10:00:00,191.28,191.36,190.42,190.71,35617.0,181.5697,181.6457,180.7534,181.0287,35617.0
2023-10-06 10:10:00,190.62,191.25,190.24,190.4,38867.0,180.9433,181.5413,180.5825,180.7344,38867.0
2023-10-06 10:20:00,190.38,190.57,190.13,190.29,26239.0,180.7154,180.8958,180.4781,180.63,26239.0
2023-10-06 10:30:00,190.44,191.57,190.43,191.51,35571.0,180.7724,181.845,180.7629,181.7881,35571.0
2023-10-06 10:40:00,191.57,192.05,191.5,192.04,34537.0,181.845,182.3007,181.7786,182.2912,34537.0
2023-10-06 10:50:00,192.0,192.52,191.96,192.31,20085.0,182.2532,182.7468,182.2152,182.5475,20085.0
2023-10-06 11:00:00,192.34,193.07,192.33,193.07,29137.0,182.5759,183.2689,182.5664,183.2689,29137.0
2023-10-06 11:10:00,193.1,193.29,192.51,192.56,18823.0,183.2974,183.4777,182.7373,182.7848,18823.0
2023-10-06 11:20:00,192.58,193.6,192.54,193.59,28111.0,182.8038,183.772,182.7658,183.7625,28111.0
2023-10-06 11:30:00,193.71,194.13,193.7,193.94,22532.0,183.8764,184.2751,183.8669,184.0947,22532.0
2023-10-06 11:40:00,193.94,194.31,193.84,193.98,16289.0,184.0947,184.4459,183.9998,184.1327,16289.0
2023-10-06 11:50:00,194.04,194.04,193.68,193.89,15303.0,184.1896,184.1896,183.8479,184.0473,15303.0
2023-10-06 12:00:00,193.9,194.13,193.06,193.34,44035.0,184.0567,184.2751,183.2594,183.5252,44035.0
2023-10-06 12:10:00,193.33,193.5,192.89,193.0,25280.0,183.5157,183.6771,183.098,183.2024,25280.0
2023-10-06 12:20:00,192.98,193.33,192.91,193.17,32072.0,183.1834,183.5157,183.117,183.3638,32072.0
2023-10-06 12:30:00,193.23,193.25,192.87,193.14,21166.0,183.4208,183.4397,183.079,183.3353,21166.0
2023-10-06 12:40:00,193.16,193.17,192.78,192.98,27795.0,183.3543,183.3638,182.9936,183.1834,27795.0
2023-10-06 12:50:00,193.01,193.28,192.83,193.26,20841.0,183.2119,183.4682,183.0411,183.4492,20841.0
2023-10-06 13:00:00,193.27,193.72,193.21,193.64,16713.0,183.4587,183.8859,183.4018,183.8099,16713.0
2023-10-06 13:10:00,193.56,194.21,193.5,193.95,15457.0,183.734,184.351,183.6771,184.1042,15457.0
2023-10-06 13:20:00,194.06,194.08,193.7,193.84,16936.0,184.2086,184.2276,183.8669,183.9998,16936.0
2023-10-06 13:30:00,193.8,194.24,193.77,193.95,14830.0,183.9618,184.3795,183.9333,184.1042,14830.0
2023-10-06 13:40:00,193.93,194.21,193.83,194.18,10465.0,184.0852,184.351,183.9903,184.3225,10465.0
2023-10-06 13:50:00,194.18,194.2,193.88,193.92,13955.0,184.3225,184.3415,184.0378,184.0757,13955.0
2023-10-06 14:00:00,193.88,194.14,193.86,194.14,17815.0,184.0378,184.2846,184.0188,184.2846,17815.0
2023-10-06 14:10:00,194.13,194.4,194.12,194.36,14733.0,184.2751,184.5314,184.2656,184.4934,14733.0
2023-10-06 14:20:00,194.36,194.66,194.18,194.56,11813.0,184.4934,184.7782,184.3225,184.6832,11813.0
2023-10-06 14:30:00,194.61,195.19,194.53,195.13,20398.0,184.7307,185.2813,184.6548,185.2243,20398.0
2023-10-06 14:40:00,195.16,195.43,195.08,195.09,16915.0,185.2528,185.5091,185.1768,185.1863,16915.0
2023-10-06 14:50:00,195.07,195.44,195.02,195.33,16841.0,185.1674,185.5186,185.1199,185.4142,16841.0
2023-10-06 15:00:00,195.38,195.57,195.03,195.53,20406.0,185.4616,185.642,185.1294,185.604,20406.0
2023-10-06 15:10:00,195.56,195.73,195.35,195.37,18880.0,185.6325,185.7938,185.4331,185.4521,18880.0
2023-10-06 15:20:00,195.37,195.41,195.12,195.15,21447.0,185.4521,185.4901,185.2148,185.2433,21447.0
2023-10-06 15:30:00,195.17,195.57,195.11,195.25,29341.0,185.2623,185.642,185.2053,185.3382,29341.0
2023-10-06 15:40:00,195.26,195.27,194.8,195.0,48112.0,185.3477,185.3572,184.9111,185.1009,48112.0
2023-10-06 15:50:00,195.0,195.09,194.73,195.04,115266.0,185.1009,185.1863,184.8446,185.1389,115266.0
2023-10-09 09:30:00,194.56,195.75,194.46,194.6,34216.0,184.6832,185.8128,184.5883,184.7212,34216.0
2023-10-09 09:40:00,194.73,195.42,194.31,195.17,14794.0,184.8446,185.4996,184.4459,185.2623,14794.0
2023-10-09 09:50:00,195.11,195.73,194.99,195.47,9099.0,185.2053,185.7938,185.0914,185.547,9099.0
2023-10-09 10:00:00,195.53,195.53,195.01,195.32,27971.0,185.604,185.604,185.1104,185.4047,27971.0
2023-10-09 10:10:00,195.33,195.33,194.68,194.75,10993.0,185.4142,185.4142,184.7971,184.8636,10993.0
2023-10-09 10:20:00,194.68,194.76,194.54,194.63,10699.0,184.7971,184.8731,184.6643,184.7497,10699.0
2023-10-09 10:30:00,194.58,194.61,194.31,194.39,5597.0,184.7022,184.7307,184.4459,184.5219,5597.0
2023-10-09 10:40:00,194.34,194.4,194.1,194.25,13523.0,184.4744,184.5314,184.2466,184.389,13523.0
2023-10-09 10:50:00,194.22,194.31,193.65,193.83,14921.0,184.3605,184.4459,183.8194,183.9903,14921.0
2023-10-09 11:00:00,193.82,194.15,193.69,194.15,21793.0,183.9808,184.2941,183.8574,184.2941,21793.0
2023-10-09 11:10:00,194.12,194.51,194.12,194.32,13161.0,184.2656,184.6358,184.2656,184.4554,13161.0
2023-10-09 11:20:00,194.33,194.38,194.08,194.14,6120.0,184.4649,184.5124,184.2276,184.2846,6120.0
2023-10-09 11:30:00,194.16,194.2,193.81,193.97,10567.0,184.3035,184.3415,183.9713,184.1232,10567.0
2023-10-09 11:40:00,193.94,194.19,193.84,194.09,8373.0,184.0947,184.332,183.9998,184.2371,8373.0
2023-10-09 11:50:00,194.02,194.46,193.99,194.35,6035.0,184.1707,184.5883,184.1422,184.4839,6035.0
2023-10-09 12:00:00,194.35,194.6,194.22,194.6,9017.0,184.4839,184.7212,184.3605,184.7212,9017.0
2023-10-09 12:10:00,194.59,194.91,194.59,194.74,7401.0,184.7117,185.0155,184.7117,184.8541,7401.0
2023-10-09 12:20:00,194.76,194.89,194.55,194.69,9557.0,184.8731,184.9965,184.6737,184.8066,9557.0
2023-10-09 12:30:00,194.63,194.66,194.37,194.4,11430.0,184.7497,184.7782,184.5029,184.5314,11430.0
2023-10-09 12:40:00,194.36,194.42,194.17,194.2,7409.0,184.4934,184.5503,184.313,184.3415,7409.0
2023-10-09 12:50:00,194.21,194.21,194.06,194.11,5653.0,184.351,184.351,184.2086,184.2561,5653.0
2023-10-09 13:00:00,194.17,194.36,194.12,194.35,6328.0,184.313,184.4934,184.2656,184.4839,6328.0
2023-10-09 13:10:00,194.44,194.62,194.41,194.55,5078.0,184.5693,184.7402,184.5409,184.6737,5078.0
2023-10-09 13:20:00,194.58,194.68,194.31,194.52,13989.0,184.7022,184.7971,184.4459,184.6453,13989.0
2023-10-09 13:30:00,194.59,194.87,194.58,194.8,8505.0,184.7117,184.9775,184.7022,184.9111,8505.0
2023-10-09 13:40:00,194.85,195.22,194.85,195.15,12248.0,184.9585,185.3097,184.9585,185.2433,12248.0
2023-10-09 13:50:00,195.15,195.34,195.1,195.34,45498.0,185.2433,185.4236,185.1958,185.4236,45498.0
2023-10-09 14:00:00,195.44,195.52,195.38,195.38,17586.0,185.5186,185.5945,185.4616,185.4616,17586.0
2023-10-09 14:10:00,195.38,195.5,195.27,195.31,12457.0,185.4616,185.5755,185.3572,185.3952,12457.0
2023-10-09 14:20:00,195.3,195.36,195.2,195.27,14066.0,185.3857,185.4426,185.2908,185.3572,14066.0
2023-10-09 14:30:00,195.3,195.35,195.13,195.22,10988.0,185.3857,185.4331,185.2243,185.3097,10988.0
2023-10-09 14:40:00,195.23,195.52,195.19,195.44,14031.0,185.3192,185.5945,185.2813,185.5186,14031.0
2023-10-09 14:50:00,195.46,195.61,195.41,195.59,15542.0,185.5376,185.6799,185.4901,185.661,15542.0
2023-10-09 15:00:00,195.58,195.6,195.28,195.39,18438.0,185.6515,185.6704,185.3667,185.4711,18438.0
2023-10-09 15:10:00,195.44,195.7,195.39,195.53,22541.0,185.5186,185.7654,185.4711,185.604,22541.0
2023-10-09 15:20:00,195.53,195.53,195.23,195.4,22918.0,185.604,185.604,185.3192,185.4806,22918.0
2023-10-09 15:30:00,195.43,195.74,195.38,195.7,31494.0,185.5091,185.8033,185.4616,185.7654,31494.0
2023-10-09 15:40:00,195.68,195.73,195.43,195.6,37142.0,185.7464,185.7938,185.5091,185.6704,37142.0
2023-10-09 15:50:00,195.63,195.77,195.4,195.72,83799.0,185.6989,185.8318,185.4806,185.7844,83799.0
2023-10-10 09:30:00,196.77,197.5,196.03,196.26,59645.0,186.7811,187.474,186.0786,186.2969,59645.0
2023-10-10 09:40:00,196.19,196.44,195.66,196.08,11094.0,186.2305,186.4678,185.7274,186.1261,11094.0
2023-10-10 09:50:00,196.07,196.55,195.45,195.62,21956.0,186.1166,186.5722,185.5281,185.6894,21956.0
2023-10-10 10:00:00,195.68,196.44,195.68,196.13,9486.0,185.7464,186.4678,185.7464,186.1735,9486.0
2023-10-10 10:10:00,196.07,196.9,196.07,196.6,10866.0,186.1166,186.9045,186.1166,186.6197,10866.0
2023-10-10 10:20:00,196.52,196.78,196.45,196.65,15015.0,186.5437,186.7905,186.4773,186.6671,15015.0
2023-10-10 10:30:00,196.71,196.78,196.13,196.24,11098.0,186.7241,186.7905,186.1735,186.278,11098.0
2023-10-10 10:40:00,196.3,196.39,195.79,196.0,10777.0,186.3349,186.4203,185.8508,186.0501,10777.0
2023-10-10 10:50:00,196.06,196.06,195.16,195.33,14372.0,186.1071,186.1071,185.2528,185.4142,14372.0
2023-10-10 11:00:00,195.32,195.63,195.17,195.57,10551.0,185.4047,185.6989,185.2623,185.642,10551.0
2023-10-10 11:10:00,195.56,195.57,195.26,195.43,7542.0,185.6325,185.642,185.3477,185.5091,7542.0
2023-10-10 11:20:00,195.47,195.54,195.12,195.3,8625.0,185.547,185.6135,185.2148,185.3857,8625.0
2023-10-10 11:30:00,195.38,195.6,195.38,195.56,8409.0,185.4616,185.6704,185.4616,185.6325,8409.0
2023-10-10 11:40:00,195.67,195.8,195.31,195.31,6956.0,185.7369,185.8603,185.3952,185.3952,6956.0
2023-10-10 11:50:00,195.37,195.51,195.35,195.5,8559.0,185.4521,185.585,185.4331,185.5755,8559.0
2023-10-10 12:00:00,195.5,195.58,195.41,195.58,7619.0,185.5755,185.6515,185.4901,185.6515,7619.0
2023-10-10 12:10:00,195.55,195.82,195.54,195.8,7362.0,185.623,185.8793,185.6135,185.8603,7362.0
2023-10-10 12:20:00,195.85,195.85,195.54,195.54,11848.0,185.9078,185.9078,185.6135,185.6135,11848.0
2023-10-10 12:30:00,195.6,195.73,195.5,195.58,11575.0,185.6704,185.7938,185.5755,185.6515,11575.0
2023-10-10 12:40:00,195.53,195.8,195.52,195.8,5282.0,185.604,185.8603,185.5945,185.8603,5282.0
2023-10-10 12:50:00,195.82,195.85,195.7,195.81,4393.0,185.8793,185.9078,185.7654,185.8698,4393.0
2023-10-10 13:00:00,195.84,195.88,195.34,195.47,4789.0,185.8983,185.9362,185.4236,185.547,4789.0
2023-10-10 13:10:00,195.52,195.6,195.31,195.55,3702.0,185.5945,185.6704,185.3952,185.623,3702.0
2023-10-10 13:20:00,195.56,195.56,195.14,195.21,5806.0,185.6325,185.6325,185.2338,185.3002,5806.0
2023-10-10 13:30:00,195.16,195.17,194.61,194.75,7842.0,185.2528,185.2623,184.7307,184.8636,7842.0
2023-10-10 13:40:00,194.75,195.04,194.75,195.04,5285.0,184.8636,185.1389,184.8636,185.1389,5285.0
2023-10-10 13:50:00,194.99,195.1,194.91,195.01,3749.0,185.0914,185.1958,185.0155,185.1104,3749.0
2023-10-10 14:00:00,195.03,195.17,194.93,194.94,7694.0,185.1294,185.2623,185.0345,185.0439,7694.0
2023-10-10 14:10:00,194.91,194.91,194.65,194.7,9221.0,185.0155,185.0155,184.7687,184.8161,9221.0
2023-10-10 14:20:00,194.7,194.92,194.57,194.82,20673.0,184.8161,185.025,184.6927,184.93,20673.0
2023-10-10 14:30:00,194.83,194.93,194.64,194.79,9819.0,184.9395,185.0345,184.7592,184.9016,9819.0
2023-10-10 14:40:00,194.76,195.0,194.7,194.85,8203.0,184.8731,185.1009,184.8161,184.9585,8203.0
2023-10-10 14:50:00,194.84,194.84,194.29,194.48,10482.0,184.949,184.949,184.4269,184.6073,10482.0
2023-10-10 15:00:00,194.46,194.59,194.38,194.54,7515.0,184.5883,184.7117,184.5124,184.6643,7515.0
2023-10-10 15:10:00,194.56,194.93,194.52,194.65,10844.0,184.6832,185.0345,184.6453,184.7687,10844.0
2023-10-10 15:20:00,194.64,194.65,194.4,194.45,13653.0,184.7592,184.7687,184.5314,184.5788,13653.0
2023-10-10 15:30:00,194.43,194.49,194.21,194.39,21297.0,184.5598,184.6168,184.351,184.5219,21297.0
2023-10-10 15:40:00,194.4,194.74,194.37,194.59,22271.0,184.5314,184.8541,184.5029,184.7117,22271.0
2023-10-10 15:50:00,194.6,194.63,194.24,194.3,72042.0,184.7212,184.7497,184.3795,184.4364,72042.0
2023-10-11 09:30:00,195.35,195.58,193.73,193.98,31262.0,185.4331,185.6515,183.8954,184.1327,31262.0
2023-10-11 09:40:00,194.25,194.61,193.7,194.13,29842.0,184.389,184.7307,183.8669,184.2751,29842.0
2023-10-11 09:50:00,194.14,194.31,193.42,193.63,14703.0,184.2846,184.4459,183.6011,183.8005,14703.0
2023-10-11 10:00:00,193.73,194.37,193.69,193.94,37517.0,183.8954,184.5029,183.8574,184.0947,37517.0
2023-10-11 10:10:00,193.91,194.11,193.52,193.7,57921.0,184.0662,184.2561,183.696,183.8669,57921.0
2023-10-11 10:20:00,193.78,193.78,193.12,193.19,10973.0,183.9428,183.9428,183.3163,183.3828,10973.0
2023-10-11 10:30:00,193.17,193.49,193.09,193.42,11025.0,183.3638,183.6676,183.2879,183.6011,11025.0
2023-10-11 10:40:00,193.37,193.44,192.88,192.95,21127.0,183.5537,183.6201,183.0885,183.155,21127.0
2023-10-11 10:50:00,192.92,192.97,192.33,192.51,15732.0,183.1265,183.174,182.5664,182.7373,15732.0
2023-10-11 11:00:00,192.44,193.02,192.37,192.69,30403.0,182.6709,183.2214,182.6044,182.9082,30403.0
2023-10-11 11:10:00,192.6,192.66,191.74,191.92,22281.0,182.8227,182.8797,182.0064,182.1773,22281.0
2023-10-11 11:20:00,191.91,192.39,191.86,192.22,12425.0,182.1678,182.6234,182.1203,182.462,12425.0
2023-10-11 11:30:00,192.28,192.78,192.27,192.6,7534.0,182.519,182.9936,182.5095,182.8227,7534.0
2023-10-11 11:40:00,192.64,192.71,192.35,192.44,10331.0,182.8607,182.9272,182.5854,182.6709,10331.0
2023-10-11 11:50:00,192.45,192.53,192.36,192.43,6246.0,182.6804,182.7563,182.5949,182.6614,6246.0
2023-10-11 12:00:00,192.47,192.55,192.26,192.52,10788.0,182.6993,182.7753,182.5,182.7468,10788.0
2023-10-11 12:10:00,192.49,192.6,192.07,192.12,5257.0,182.7183,182.8227,182.3196,182.3671,5257.0
2023-10-11 12:20:00,192.08,192.2,191.75,191.98,39209.0,182.3291,182.443,182.0159,182.2342,39209.0
2023-10-11 12:30:00,191.92,192.15,191.75,191.75,13306.0,182.1773,182.3956,182.0159,182.0159,13306.0
2023-10-11 12:40:00,191.81,192.04,191.78,191.96,7950.0,182.0728,182.2912,182.0444,182.2152,7950.0
2023-10-11 12:50:00,192.01,192.01,191.59,191.61,2377.0,182.2627,182.2627,181.864,181.883,2377.0
2023-10-11 13:00:00,191.59,191.63,191.23,191.23,11250.0,181.864,181.902,181.5223,181.5223,11250.0
2023-10-11 13:10:00,191.24,191.59,191.17,191.22,13875.0,181.5318,181.864,181.4653,181.5128,13875.0
2023-10-11 13:20:00,191.18,191.35,190.91,191.31,25374.0,181.4748,181.6362,181.2185,181.5982,25374.0
2023-10-11 13:30:00,191.31,191.42,191.1,191.38,9422.0,181.5982,181.7026,181.3989,181.6647,9422.0
2023-10-11 13:40:00,191.35,191.54,191.24,191.35,8726.0,181.6362,181.8165,181.5318,181.6362,8726.0
2023-10-11 13:50:00,191.39,191.45,191.3,191.34,12915.0,181.6742,181.7311,181.5887,181.6267,12915.0
2023-10-11 14:00:00,191.29,191.56,191.26,191.26,13775.0,181.5792,181.8355,181.5508,181.5508,13775.0
2023-10-11 14:10:00,191.29,191.48,191.1,191.42,13608.0,181.5792,181.7596,181.3989,181.7026,13608.0
2023-10-11 14:20:00,191.41,191.61,191.27,191.45,16219.0,181.6931,181.883,181.5603,181.7311,16219.0
2023-10-11 14:30:00,191.39,191.57,191.3,191.31,8568.0,181.6742,181.845,181.5887,181.5982,8568.0
2023-10-11 14:40:00,191.3,191.59,191.26,191.58,26340.0,181.5887,181.864,181.5508,181.8545,26340.0
2023-10-11 14:50:00,191.6,191.66,191.52,191.6,10687.0,181.8735,181.9305,181.7976,181.8735,10687.0
2023-10-11 15:00:00,191.64,191.74,191.54,191.59,15156.0,181.9115,182.0064,181.8165,181.864,15156.0
2023-10-11 15:10:00,191.61,191.8,191.57,191.8,14652.0,181.883,182.0634,181.845,182.0634,14652.0
2023-10-11 15:20:00,191.8,191.81,191.43,191.46,20968.0,182.0634,182.0728,181.7121,181.7406,20968.0
2023-10-11 15:30:00,191.43,191.49,191.3,191.43,24906.0,181.7121,181.7691,181.5887,181.7121,24906.0
2023-10-11 15:40:00,191.44,191.83,191.37,191.55,34919.0,181.7216,182.0918,181.6552,181.826,34919.0
2023-10-11 15:50:00,191.55,191.92,191.55,191.91,156685.0,181.826,182.1773,181.826,182.1678,156685.0
2023-10-12 09:30:00,191.5,192.0,190.56,191.05,66624.0,181.7786,182.2532,180.8863,181.3514,66624.0
2023-10-12 09:40:00,190.96,191.22,189.67,189.98,35793.0,181.266,181.5128,180.0415,180.3357,35793.0
2023-10-12 09:50:00,190.05,190.4,189.14,189.14,63241.0,180.4022,180.7344,179.5384,179.5384,63241.0
2023-10-12 10:00:00,189.12,189.16,188.1,188.4,51025.0,179.5194,179.5574,178.5512,178.836,51025.0
2023-10-12 10:10:00,188.3,188.99,188.07,188.97,32512.0,178.741,179.396,178.5227,179.377,32512.0
2023-10-12 10:20:00,188.97,189.33,188.73,189.33,55646.0,179.377,179.7187,179.1492,179.7187,55646.0
2023-10-12 10:30:00,189.37,189.68,188.55,188.74,35616.0,179.7567,180.051,178.9783,179.1587,35616.0
2023-10-12 10:40:00,188.68,188.91,188.27,188.91,36695.0,179.1017,179.3201,178.7125,179.3201,36695.0
2023-10-12 10:50:00,188.8,189.4,188.78,188.9,33287.0,179.2156,179.7852,179.1967,179.3106,33287.0
2023-10-12 11:00:00,188.9,189.0,187.82,187.94,38027.0,179.3106,179.4055,178.2854,178.3993,38027.0
2023-10-12 11:10:00,187.98,188.02,187.4,187.76,38091.0,178.4373,178.4752,177.8867,178.2284,38091.0
2023-10-12 11:20:00,187.77,188.5,187.68,188.5,31278.0,178.2379,178.9309,178.1525,178.9309,31278.0
2023-10-12 11:30:00,188.46,188.46,188.04,188.05,16047.0,178.8929,178.8929,178.4942,178.5037,16047.0
2023-10-12 11:40:00,188.06,188.21,187.93,187.98,16704.0,178.5132,178.6556,178.3898,178.4373,16704.0
2023-10-12 11:50:00,187.97,188.44,187.73,188.42,19001.0,178.4278,178.8739,178.2,178.8549,19001.0
2023-10-12 12:00:00,188.47,188.66,188.37,188.37,11518.0,178.9024,179.0828,178.8075,178.8075,11518.0
2023-10-12 12:10:00,188.33,188.4,188.19,188.29,17491.0,178.7695,178.836,178.6366,178.7315,17491.0
2023-10-12 12:20:00,188.24,188.5,188.07,188.25,17595.0,178.6841,178.9309,178.5227,178.6936,17595.0
2023-10-12 12:30:00,188.22,188.29,187.92,188.1,15870.0,178.6651,178.7315,178.3803,178.5512,15870.0
2023-10-12 12:40:00,188.09,188.14,187.86,188.0,10618.0,178.5417,178.5891,178.3234,178.4563,10618.0
2023-10-12 12:50:00,187.93,188.05,187.64,187.7,9973.0,178.3898,178.5037,178.1145,178.1715,9973.0
2023-10-12 13:00:00,187.64,187.64,186.93,187.0,24290.0,178.1145,178.1145,177.4406,177.507,24290.0
2023-10-12 13:10:00,186.9,187.27,186.62,187.17,24899.0,177.4121,177.7633,177.1463,177.6684,24899.0
2023-10-12 13:20:00,187.19,187.24,187.01,187.06,13907.0,177.6874,177.7348,177.5165,177.564,13907.0
2023-10-12 13:30:00,186.99,187.24,186.92,187.09,23850.0,177.4975,177.7348,177.4311,177.5925,23850.0
2023-10-12 13:40:00,187.1,187.55,186.89,187.55,27951.0,177.6019,178.0291,177.4026,178.0291,27951.0
2023-10-12 13:50:00,187.51,187.51,187.21,187.26,10608.0,177.9911,177.9911,177.7064,177.7538,10608.0
2023-10-12 14:00:00,187.31,187.33,186.97,187.01,11325.0,177.8013,177.8203,177.4785,177.5165,11325.0
2023-10-12 14:10:00,187.01,187.23,186.99,187.16,12162.0,177.5165,177.7253,177.4975,177.6589,12162.0
2023-10-12 14:20:00,187.2,187.72,187.18,187.63,23165.0,177.6969,178.1905,177.6779,178.105,23165.0
2023-10-12 14:30:00,187.62,187.69,187.28,187.39,12116.0,178.0955,178.162,177.7728,177.8772,12116.0
2023-10-12 14:40:00,187.34,187.34,186.88,187.1,10398.0,177.8298,177.8298,177.3931,177.6019,10398.0
2023-10-12 14:50:00,187.09,187.21,187.07,187.16,15537.0,177.5925,177.7064,177.5735,177.6589,15537.0
2023-10-12 15:00:00,187.17,187.42,187.08,187.39,24622.0,177.6684,177.9057,177.583,177.8772,24622.0
2023-10-12 15:10:00,187.35,187.5,187.25,187.31,16779.0,177.8393,177.9816,177.7443,177.8013,16779.0
2023-10-12 15:20:00,187.31,187.4,186.93,186.97,16022.0,177.8013,177.8867,177.4406,177.4785,16022.0
2023-10-12 15:30:00,186.98,187.37,186.91,187.31,31220.0,177.488,177.8582,177.4216,177.8013,31220.0
2023-10-12 15:40:00,187.31,187.55,187.06,187.54,60326.0,177.8013,178.0291,177.564,178.0196,60326.0
2023-10-12 15:50:00,187.56,187.71,187.32,187.67,113062.0,178.0386,178.181,177.8108,178.143,113062.0
2023-10-13 09:30:00,188.6,189.26,188.08,188.62,59885.0,179.0258,179.6523,178.5322,179.0448,59885.0
2023-10-13 09:40:00,188.66,189.78,188.35,189.78,66053.0,179.0828,180.1459,178.7885,180.1459,66053.0
2023-10-13 09:50:00,189.69,190.46,189.52,189.91,45911.0,180.0605,180.7914,179.8991,180.2693,45911.0
2023-10-13 10:00:00,189.92,190.49,189.65,190.38,34989.0,180.2788,180.8199,180.0225,180.7154,34989.0
2023-10-13 10:10:00,190.31,190.86,190.25,190.62,26288.0,180.649,181.1711,180.592,180.9433,26288.0
2023-10-13 10:20:00,190.68,190.73,190.32,190.44,19299.0,181.0002,181.0477,180.6585,180.7724,19299.0
2023-10-13 10:30:00,190.42,190.45,190.1,190.31,15946.0,180.7534,180.7819,180.4497,180.649,15946.0
2023-10-13 10:40:00,190.27,190.4,190.19,190.23,13381.0,180.611,180.7344,180.5351,180.5731,13381.0
2023-10-13 10:50:00,190.21,190.23,189.74,189.77,13394.0,180.5541,180.5731,180.1079,180.1364,13394.0
2023-10-13 11:00:00,189.81,190.09,189.74,190.03,15463.0,180.1744,180.4402,180.1079,180.3832,15463.0
2023-10-13 11:10:00,190.22,190.57,190.03,190.57,7889.0,180.5636,180.8958,180.3832,180.8958,7889.0
2023-10-13 11:20:00,190.45,190.68,190.25,190.68,19974.0,180.7819,181.0002,180.592,181.0002,19974.0
2023-10-13 11:30:00,190.71,190.85,190.46,190.49,18092.0,181.0287,181.1616,180.7914,180.8199,18092.0
2023-10-13 11:40:00,190.56,191.28,190.55,191.09,30488.0,180.8863,181.5697,180.8768,181.3894,30488.0
2023-10-13 11:50:00,191.09,191.25,190.64,190.79,20911.0,181.3894,181.5413,180.9622,181.1046,20911.0
2023-10-13 12:00:00,190.71,191.13,190.69,191.11,17962.0,181.0287,181.4274,181.0097,181.4084,17962.0
2023-10-13 12:10:00,191.12,191.35,191.11,191.27,8287.0,181.4179,181.6362,181.4084,181.5603,8287.0
2023-10-13 12:20:00,191.28,191.34,191.14,191.26,10743.0,181.5697,181.6267,181.4369,181.5508,10743.0
2023-10-13 12:30:00,191.34,191.55,191.22,191.37,17390.0,181.6267,181.826,181.5128,181.6552,17390.0
2023-10-13 12:40:00,191.37,191.63,191.33,191.33,12890.0,181.6552,181.902,181.6172,181.6172,12890.0
2023-10-13 12:50:00,191.33,191.33,190.6,190.98,14623.0,181.6172,181.6172,180.9243,181.285,14623.0
2023-10-13 13:00:00,190.98,191.34,190.98,191.31,11323.0,181.285,181.6267,181.285,181.5982,11323.0
2023-10-13 13:10:00,191.31,191.69,191.19,191.63,31756.0,181.5982,181.9589,181.4843,181.902,31756.0
2023-10-13 13:20:00,191.7,191.7,191.3,191.46,11197.0,181.9684,181.9684,181.5887,181.7406,11197.0
2023-10-13 13:30:00,191.4,191.72,191.25,191.68,14347.0,181.6837,181.9874,181.5413,181.9494,14347.0
2023-10-13 13:40:00,191.69,192.2,191.66,191.84,28495.0,181.9589,182.443,181.9305,182.1013,28495.0
2023-10-13 13:50:00,191.84,192.33,191.83,191.91,29856.0,182.1013,182.5664,182.0918,182.1678,29856.0
2023-10-13 14:00:00,191.89,191.89,191.26,191.39,12318.0,182.1488,182.1488,181.5508,181.6742,12318.0
2023-10-13 14:10:00,191.33,191.38,190.98,191.19,19979.0,181.6172,181.6647,181.285,181.4843,19979.0
2023-10-13 14:20:00,191.22,191.33,191.1,191.31,13685.0,181.5128,181.6172,181.3989,181.5982,13685.0
2023-10-13 14:30:00,191.38,191.38,190.98,191.0,9924.0,181.6647,181.6647,181.285,181.304,9924.0
2023-10-13 14:40:00,191.0,191.08,190.72,190.72,10298.0,181.304,181.3799,181.0382,181.0382,10298.0
2023-10-13 14:50:00,190.72,191.05,190.69,190.99,17077.0,181.0382,181.3514,181.0097,181.2945,17077.0
2023-10-13 15:00:00,190.94,191.41,190.89,191.14,27788.0,181.247,181.6931,181.1995,181.4369,27788.0
2023-10-13 15:10:00,191.15,191.42,191.06,191.3,15391.0,181.4463,181.7026,181.3609,181.5887,15391.0
2023-10-13 15:20:00,191.24,191.33,190.96,191.12,22912.0,181.5318,181.6172,181.266,181.4179,22912.0
2023-10-13 15:30:00,191.13,191.48,190.87,190.87,37515.0,181.4274,181.7596,181.1806,181.1806,37515.0
2023-10-13 15:40:00,190.85,190.85,190.43,190.55,48599.0,181.1616,181.1616,180.7629,180.8768,48599.0
2023-10-13 15:50:00,190.53,190.89,190.41,190.86,192383.0,180.8578,181.1995,180.7439,181.1711,192383.0
2023-10-16 09:30:00,191.45,192.92,191.31,191.71,85287.0,181.7311,183.1265,181.5982,181.9779,85287.0
2023-10-16 09:40:00,191.52,191.82,190.3,191.73,44481.0,181.7976,182.0823,180.6395,181.9969,44481.0
2023-10-16 09:50:00,191.8,192.35,191.66,192.11,136606.0,182.0634,182.5854,181.9305,182.3576,136606.0
2023-10-16 10:00:00,192.04,192.82,191.61,191.91,52814.0,182.2912,183.0316,181.883,182.1678,52814.0
2023-10-16 10:10:00,191.84,192.14,191.71,191.98,13979.0,182.1013,182.3861,181.9779,182.2342,13979.0
2023-10-16 10:20:00,191.97,192.66,191.63,192.58,34539.0,182.2247,182.8797,181.902,182.8038,34539.0
2023-10-16 10:30:00,192.58,192.84,192.4,192.56,60629.0,182.8038,183.0506,182.6329,182.7848,60629.0
2023-10-16 10:40:00,192.6,192.93,192.47,192.93,18158.0,182.8227,183.136,182.6993,183.136,18158.0
2023-10-16 10:50:00,192.84,192.91,192.42,192.42,26470.0,183.0506,183.117,182.6519,182.6519,26470.0
2023-10-16 11:00:00,192.47,192.79,192.34,192.39,9497.0,182.6993,183.0031,182.5759,182.6234,9497.0
2023-10-16 11:10:00,192.4,192.54,191.96,191.99,7755.0,182.6329,182.7658,182.2152,182.2437,7755.0
2023-10-16 11:20:00,191.93,192.26,191.88,192.11,10322.0,182.1868,182.5,182.1393,182.3576,10322.0
2023-10-16 11:30:00,192.14,192.16,191.8,191.81,27144.0,182.3861,182.4051,182.0634,182.0728,27144.0
2023-10-16 11:40:00,191.8,191.93,191.36,191.72,4948.0,182.0634,182.1868,181.6457,181.9874,4948.0
2023-10-16 11:50:00,191.64,192.07,191.53,192.07,7258.0,181.9115,182.3196,181.8071,182.3196,7258.0
2023-10-16 12:00:00,192.13,192.5,192.09,192.3,20788.0,182.3766,182.7278,182.3386,182.538,20788.0
2023-10-16 12:10:00,192.32,192.34,191.92,192.1,17424.0,182.557,182.5759,182.1773,182.3481,17424.0
2023-10-16 12:20:00,192.09,192.12,191.63,191.85,9775.0,182.3386,182.3671,181.902,182.1108,9775.0
2023-10-16 12:30:00,191.85,191.95,191.73,191.92,10871.0,182.1108,182.2057,181.9969,182.1773,10871.0
2023-10-16 12:40:00,191.9,191.96,191.81,191.88,4673.0,182.1583,182.2152,182.0728,182.1393,4673.0
2023-10-16 12:50:00,191.97,192.06,191.88,191.94,6127.0,182.2247,182.3102,182.1393,182.1962,6127.0
2023-10-16 13:00:00,191.96,192.07,191.92,192.0,6653.0,182.2152,182.3196,182.1773,182.2532,6653.0
2023-10-16 13:10:00,191.99,192.03,191.83,191.86,9267.0,182.2437,182.2817,182.0918,182.1203,9267.0
2023-10-16 13:20:00,191.81,192.22,191.36,192.19,12646.0,182.0728,182.462,181.6457,182.4336,12646.0
2023-10-16 13:30:00,192.15,192.32,192.11,192.17,20859.0,182.3956,182.557,182.3576,182.4146,20859.0
2023-10-16 13:40:00,192.2,192.6,192.2,192.56,35691.0,182.443,182.8227,182.443,182.7848,35691.0
2023-10-16 13:50:00,192.56,192.69,192.47,192.48,5340.0,182.7848,182.9082,182.6993,182.7088,5340.0
2023-10-16 14:00:00,192.51,192.52,192.3,192.38,5915.0,182.7373,182.7468,182.538,182.6139,5915.0
2023-10-16 14:10:00,192.41,192.46,192.03,192.09,7703.0,182.6424,182.6898,182.2817,182.3386,7703.0
2023-10-16 14:20:00,192.11,192.11,191.67,191.7,8187.0,182.3576,182.3576,181.94,181.9684,8187.0
2023-10-16 14:30:00,191.7,191.75,191.35,191.35,16968.0,181.9684,182.0159,181.6362,181.6362,16968.0
2023-10-16 14:40:00,191.34,191.79,191.34,191.75,6809.0,181.6267,182.0539,181.6267,182.0159,6809.0
2023-10-16 14:50:00,191.76,192.14,191.76,192.05,7234.0,182.0254,182.3861,182.0254,182.3007,7234.0
2023-10-16 15:00:00,192.07,192.17,192.03,192.12,7252.0,182.3196,182.4146,182.2817,182.3671,7252.0
2023-10-16 15:10:00,192.14,192.24,192.06,192.07,13938.0,182.3861,182.481,182.3102,182.3196,13938.0
2023-10-16 15:20:00,192.12,192.17,192.02,192.11,8509.0,182.3671,182.4146,182.2722,182.3576,8509.0
2023-10-16 15:30:00,192.08,192.22,191.59,191.75,19963.0,182.3291,182.462,181.864,182.0159,19963.0
2023-10-16 15:40:00,191.78,191.98,191.72,191.9,18480.0,182.0444,182.2342,181.9874,182.1583,18480.0
2023-10-16 15:50:00,191.88,192.01,191.75,191.83,119488.0,182.1393,182.2627,182.0159,182.0918,119488.0
2023-10-17 09:30:00,190.7,191.85,190.46,191.84,39536.0,181.0192,182.1108,180.7914,182.1013,39536.0
2023-10-17 09:40:00,191.99,192.23,191.07,191.72,19213.0,182.2437,182.4715,181.3704,181.9874,19213.0
2023-10-17 09:50:00,191.84,192.65,191.29,191.44,10071.0,182.1013,182.8702,181.5792,181.7216,10071.0
2023-10-17 10:00:00,191.42,192.12,191.36,191.89,16726.0,181.7026,182.3671,181.6457,182.1488,16726.0
2023-10-17 10:10:00,191.82,192.32,191.69,192.09,11234.0,182.0823,182.557,181.9589,182.3386,11234.0
2023-10-17 10:20:00,192.08,192.08,191.68,191.71,10945.0,182.3291,182.3291,181.9494,181.9779,10945.0
2023-10-17 10:30:00,191.73,191.73,191.38,191.55,7769.0,181.9969,181.9969,181.6647,181.826,7769.0
2023-10-17 10:40:00,191.59,191.83,191.57,191.75,11537.0,181.864,182.0918,181.845,182.0159,11537.0
2023-10-17 10:50:00,191.68,191.68,191.26,191.59,10277.0,181.9494,181.9494,181.5508,181.864,10277.0
2023-10-17 11:00:00,191.53,191.89,191.45,191.45,10093.0,181.8071,182.1488,181.7311,181.7311,10093.0
2023-10-17 11:10:00,191.48,191.79,191.38,191.78,10476.0,181.7596,182.0539,181.6647,182.0444,10476.0
2023-10-17 11:20:00,191.78,192.04,191.62,191.97,9254.0,182.0444,182.2912,181.8925,182.2247,9254.0
2023-10-17 11:30:00,192.02,192.25,191.89,192.23,11978.0,182.2722,182.4905,182.1488,182.4715,11978.0
2023-10-17 11:40:00,192.24,192.46,192.19,192.46,10790.0,182.481,182.6898,182.4336,182.6898,10790.0
2023-10-17 11:50:00,192.44,192.64,192.24,192.33,10379.0,182.6709,182.8607,182.481,182.5664,10379.0
2023-10-17 12:00:00,192.33,192.4,192.08,192.14,9289.0,182.5664,182.6329,182.3291,182.3861,9289.0
2023-10-17 12:10:00,192.13,192.16,191.69,191.82,6824.0,182.3766,182.4051,181.9589,182.0823,6824.0
2023-10-17 12:20:00,191.82,191.95,191.74,191.95,8388.0,182.0823,182.2057,182.0064,182.2057,8388.0
2023-10-17 12:30:00,192.0,192.07,191.58,191.58,12704.0,182.2532,182.3196,181.8545,181.8545,12704.0
2023-10-17 12:40:00,191.52,191.78,191.46,191.63,14230.0,181.7976,182.0444,181.7406,181.902,14230.0
2023-10-17 12:50:00,191.57,191.86,191.5,191.62,9200.0,181.845,182.1203,181.7786,181.8925,9200.0
2023-10-17 13:00:00,191.65,191.65,191.37,191.44,7763.0,181.921,181.921,181.6552,181.7216,7763.0
2023-10-17 13:10:00,191.46,191.49,191.34,191.35,2868.0,181.7406,181.7691,181.6267,181.6362,2868.0
2023-10-17 13:20:00,191.38,191.49,191.27,191.47,14797.0,181.6647,181.7691,181.5603,181.7501,14797.0
2023-10-17 13:30:00,191.53,191.53,191.06,191.08,5600.0,181.8071,181.8071,181.3609,181.3799,5600.0
2023-10-17 13:40:00,191.1,191.2,190.86,190.86,8661.0,181.3989,181.4938,181.1711,181.1711,8661.0
2023-10-17 13:50:00,190.93,190.97,190.61,190.76,8449.0,181.2375,181.2755,180.9338,181.0761,8449.0
2023-10-17 14:00:00,190.71,190.85,190.68,190.68,9459.0,181.0287,181.1616,181.0002,181.0002,9459.0
2023-10-17 14:10:00,190.69,190.74,190.34,190.35,24652.0,181.0097,181.0572,180.6775,180.687,24652.0
2023-10-17 14:20:00,190.39,190.62,190.25,190.27,6275.0,180.7249,180.9433,180.592,180.611,6275.0
2023-10-17 14:30:00,190.28,190.34,190.13,190.3,9846.0,180.6205,180.6775,180.4781,180.6395,9846.0
2023-10-17 14:40:00,190.34,190.54,190.34,190.51,6346.0,180.6775,180.8673,180.6775,180.8388,6346.0
2023-10-17 14:50:00,190.48,190.52,190.29,190.36,12006.0,180.8104,180.8483,180.63,180.6965,12006.0
2023-10-17 15:00:00,190.36,190.69,190.31,190.65,9990.0,180.6965,181.0097,180.649,180.9717,9990.0
2023-10-17 15:10:00,190.73,190.92,190.58,190.58,8056.0,181.0477,181.228,180.9053,180.9053,8056.0
2023-10-17 15:20:00,190.59,190.77,190.39,190.75,17497.0,180.9148,181.0856,180.7249,181.0667,17497.0
2023-10-17 15:30:00,190.77,190.82,190.58,190.7,18008.0,181.0856,181.1331,180.9053,181.0192,18008.0
2023-10-17 15:40:00,190.71,190.74,190.3,190.55,35476.0,181.0287,181.0572,180.6395,180.8768,35476.0
2023-10-17 15:50:00,190.56,190.92,190.55,190.79,113582.0,180.8863,181.228,180.8768,181.1046,113582.0
2023-10-18 09:30:00,191.89,192.24,190.37,190.43,51309.0,182.1488,182.481,180.7059,180.7629,51309.0
2023-10-18 09:40:00,190.38,192.28,190.25,192.28,26780.0,180.7154,182.519,180.592,182.519,26780.0
2023-10-18 09:50:00,192.23,192.4,191.32,191.73,18715.0,182.4715,182.6329,181.6077,181.9969,18715.0
2023-10-18 10:00:00,191.67,192.57,191.65,192.22,19379.0,181.94,182.7943,181.921,182.462,19379.0
2023-10-18 10:10:00,192.22,192.85,191.93,192.85,44189.0,182.462,183.06,182.1868,183.06,44189.0
2023-10-18 10:20:00,192.75,192.96,192.45,192.54,31453.0,182.9651,183.1645,182.6804,182.7658,31453.0
2023-10-18 10:30:00,192.5,192.93,192.36,192.59,9139.0,182.7278,183.136,182.5949,182.8132,9139.0
2023-10-18 10:40:00,192.59,192.59,191.93,192.0,7504.0,182.8132,182.8132,182.1868,182.2532,7504.0
2023-10-18 10:50:00,192.03,192.39,191.8,192.36,11947.0,182.2817,182.6234,182.0634,182.5949,11947.0
2023-10-18 11:00:00,192.33,192.83,192.2,192.61,21287.0,182.5664,183.0411,182.443,182.8322,21287.0
2023-10-18 11:10:00,192.56,192.63,192.27,192.35,19798.0,182.7848,182.8512,182.5095,182.5854,19798.0
2023-10-18 11:20:00,192.33,192.94,192.33,192.67,26530.0,182.5664,183.1455,182.5664,182.8892,26530.0
2023-10-18 11:30:00,192.74,192.83,192.26,192.28,15730.0,182.9556,183.0411,182.5,182.519,15730.0
2023-10-18 11:40:00,192.3,192.3,191.57,191.58,21565.0,182.538,182.538,181.845,181.8545,21565.0
2023-10-18 11:50:00,191.59,191.68,191.43,191.51,7784.0,181.864,181.9494,181.7121,181.7881,7784.0
2023-10-18 12:00:00,191.47,192.17,191.46,192.02,14482.0,181.7501,182.4146,181.7406,182.2722,14482.0
2023-10-18 12:10:00,192.05,192.13,191.55,191.7,17365.0,182.3007,182.3766,181.826,181.9684,17365.0
2023-10-18 12:20:00,191.81,191.94,191.72,191.84,10128.0,182.0728,182.1962,181.9874,182.1013,10128.0
2023-10-18 12:30:00,191.86,191.88,191.57,191.62,10122.0,182.1203,182.1393,181.845,181.8925,10122.0
2023-10-18 12:40:00,191.61,191.77,191.52,191.77,7971.0,181.883,182.0349,181.7976,182.0349,7971.0
2023-10-18 12:50:00,191.78,191.78,191.43,191.6,4570.0,182.0444,182.0444,181.7121,181.8735,4570.0
2023-10-18 13:00:00,191.56,192.46,191.52,192.35,13876.0,181.8355,182.6898,181.7976,182.5854,13876.0
2023-10-18 13:10:00,192.35,192.55,192.18,192.37,24128.0,182.5854,182.7753,182.4241,182.6044,24128.0
2023-10-18 13:20:00,192.42,192.47,192.13,192.25,8036.0,182.6519,182.6993,182.3766,182.4905,8036.0
2023-10-18 13:30:00,192.3,192.3,191.64,191.72,6962.0,182.538,182.538,181.9115,181.9874,6962.0
2023-10-18 13:40:00,191.67,191.92,191.62,191.81,7849.0,181.94,182.1773,181.8925,182.0728,7849.0
2023-10-18 13:50:00,191.84,192.27,191.81,192.17,13032.0,182.1013,182.5095,182.0728,182.4146,13032.0
2023-10-18 14:00:00,192.22,192.41,191.95,192.41,7050.0,182.462,182.6424,182.2057,182.6424,7050.0
2023-10-18 14:10:00,192.4,192.7,192.28,192.58,13931.0,182.6329,182.9177,182.519,182.8038,13931.0
2023-10-18 14:20:00,192.56,192.59,192.2,192.26,6169.0,182.7848,182.8132,182.443,182.5,6169.0
2023-10-18 14:30:00,192.17,192.39,192.17,192.3,10898.0,182.4146,182.6234,182.4146,182.538,10898.0
2023-10-18 14:40:00,192.36,192.52,192.22,192.44,17519.0,182.5949,182.7468,182.462,182.6709,17519.0
2023-10-18 14:50:00,192.41,192.51,192.13,192.13,19325.0,182.6424,182.7373,182.3766,182.3766,19325.0
2023-10-18 15:00:00,192.13,192.13,191.76,191.91,14176.0,182.3766,182.3766,182.0254,182.1678,14176.0
2023-10-18 15:10:00,191.94,192.2,191.91,192.15,25484.0,182.1962,182.443,182.1678,182.3956,25484.0
2023-10-18 15:20:00,192.13,192.14,191.74,191.95,25526.0,182.3766,182.3861,182.0064,182.2057,25526.0
2023-10-18 15:30:00,191.98,192.33,191.9,192.12,41240.0,182.2342,182.5664,182.1583,182.3671,41240.0
2023-10-18 15:40:00,192.11,192.13,191.34,191.65,60378.0,182.3576,182.3766,181.6267,181.921,60378.0
2023-10-18 15:50:00,191.65,191.75,191.14,191.23,117783.0,181.921,182.0159,181.4369,181.5223,117783.0
2023-10-19 09:30:00,191.5,192.27,190.8,191.8,49386.0,181.7786,182.5095,181.1141,182.0634,49386.0
2023-10-19 09:40:00,191.99,192.66,191.94,192.59,13341.0,182.2437,182.8797,182.1962,182.8132,13341.0
2023-10-19 09:50:00,192.51,193.01,192.27,193.01,46219.0,182.7373,183.2119,182.5095,183.2119,46219.0
2023-10-19 10:00:00,192.86,192.95,192.11,192.2,13443.0,183.0695,183.155,182.3576,182.443,13443.0
2023-10-19 10:10:00,192.13,192.13,191.29,191.47,11328.0,182.3766,182.3766,181.5792,181.7501,11328.0
2023-10-19 10:20:00,191.4,191.82,191.32,191.56,26348.0,181.6837,182.0823,181.6077,181.8355,26348.0
2023-10-19 10:30:00,191.46,191.73,191.32,191.41,11573.0,181.7406,181.9969,181.6077,181.6931,11573.0
2023-10-19 10:40:00,191.38,191.65,191.33,191.49,9902.0,181.6647,181.921,181.6172,181.7691,9902.0
2023-10-19 10:50:00,191.45,191.48,191.26,191.41,13649.0,181.7311,181.7596,181.5508,181.6931,13649.0
2023-10-19 11:00:00,191.42,192.05,191.32,191.84,34720.0,181.7026,182.3007,181.6077,182.1013,34720.0
2023-10-19 11:10:00,191.83,191.83,191.1,191.31,16821.0,182.0918,182.0918,181.3989,181.5982,16821.0
2023-10-19 11:20:00,191.23,191.99,191.15,191.88,10379.0,181.5223,182.2437,181.4463,182.1393,10379.0
2023-10-19 11:30:00,191.87,192.1,191.71,191.96,12696.0,182.1298,182.3481,181.9779,182.2152,12696.0
2023-10-19 11:40:00,192.0,192.34,192.0,192.28,16859.0,182.2532,182.5759,182.2532,182.519,16859.0
2023-10-19 11:50:00,192.24,192.3,192.03,192.25,7548.0,182.481,182.538,182.2817,182.4905,7548.0
2023-10-19 12:00:00,192.2,192.68,191.82,191.94,14589.0,182.443,182.8987,182.0823,182.1962,14589.0
2023-10-19 12:10:00,191.91,192.3,191.89,192.26,9516.0,182.1678,182.538,182.1488,182.5,9516.0
2023-10-19 12:20:00,192.25,192.77,191.1,191.16,28328.0,182.4905,182.9841,181.3989,181.4558,28328.0
2023-10-19 12:30:00,191.23,191.75,191.01,191.31,16812.0,181.5223,182.0159,181.3135,181.5982,16812.0
2023-10-19 12:40:00,191.42,192.22,191.23,192.02,16582.0,181.7026,182.462,181.5223,182.2722,16582.0
2023-10-19 12:50:00,192.01,192.64,191.86,192.47,15252.0,182.2627,182.8607,182.1203,182.6993,15252.0
2023-10-19 13:00:00,192.46,192.86,192.41,192.86,10032.0,182.6898,183.0695,182.6424,183.0695,10032.0
2023-10-19 13:10:00,192.78,192.99,192.57,192.74,15955.0,182.9936,183.1929,182.7943,182.9556,15955.0
2023-10-19 13:20:00,192.78,192.96,192.47,192.96,28164.0,182.9936,183.1645,182.6993,183.1645,28164.0
2023-10-19 13:30:00,192.96,193.3,192.57,192.69,24338.0,183.1645,183.4872,182.7943,182.9082,24338.0
2023-10-19 13:40:00,192.7,193.03,192.49,192.49,14842.0,182.9177,183.2309,182.7183,182.7183,14842.0
2023-10-19 13:50:00,192.43,192.59,192.35,192.36,17501.0,182.6614,182.8132,182.5854,182.5949,17501.0
2023-10-19 14:00:00,192.32,192.59,192.16,192.52,12982.0,182.557,182.8132,182.4051,182.7468,12982.0
2023-10-19 14:10:00,192.51,192.69,192.46,192.65,10652.0,182.7373,182.9082,182.6898,182.8702,10652.0
2023-10-19 14:20:00,192.62,192.63,192.3,192.55,18254.0,182.8417,182.8512,182.538,182.7753,18254.0
2023-10-19 14:30:00,192.54,192.54,192.14,192.17,12247.0,182.7658,182.7658,182.3861,182.4146,12247.0
2023-10-19 14:40:00,192.16,192.39,192.12,192.39,16700.0,182.4051,182.6234,182.3671,182.6234,16700.0
2023-10-19 14:50:00,192.33,192.62,192.27,192.56,25475.0,182.5664,182.8417,182.5095,182.7848,25475.0
2023-10-19 15:00:00,192.48,192.48,192.1,192.19,13460.0,182.7088,182.7088,182.3481,182.4336,13460.0
2023-10-19 15:10:00,192.22,192.36,191.85,191.87,29089.0,182.462,182.5949,182.1108,182.1298,29089.0
2023-10-19 15:20:00,191.88,192.18,191.72,192.09,20771.0,182.1393,182.4241,181.9874,182.3386,20771.0
2023-10-19 15:30:00,192.09,192.17,191.74,191.75,21223.0,182.3386,182.4146,182.0064,182.0159,21223.0
2023-10-19 15:40:00,191.75,191.75,191.31,191.54,33898.0,182.0159,182.0159,181.5982,181.8165,33898.0
2023-10-19 15:50:00,191.55,191.95,191.48,191.58,120579.0,181.826,182.2057,181.7596,181.8545,120579.0
2023-10-20 09:30:00,192.23,192.48,191.35,191.79,57146.0,182.4715,182.7088,181.6362,182.0539,57146.0
2023-10-20 09:40:00,191.65,192.34,191.65,191.88,7634.0,181.921,182.5759,181.921,182.1393,7634.0
2023-10-20 09:50:00,192.02,192.12,191.16,191.37,7130.0,182.2722,182.3671,181.4558,181.6552,7130.0
2023-10-20 10:00:00,191.37,191.68,191.2,191.68,12467.0,181.6552,181.9494,181.4938,181.9494,12467.0
2023-10-20 10:10:00,191.77,191.92,191.35,191.38,17921.0,182.0349,182.1773,181.6362,181.6647,17921.0
2023-10-20 10:20:00,191.34,191.4,191.17,191.25,6092.0,181.6267,181.6837,181.4653,181.5413,6092.0
2023-10-20 10:30:00,191.24,191.55,191.0,191.3,26325.0,181.5318,181.826,181.304,181.5887,26325.0
2023-10-20 10:40:00,191.34,192.5,191.33,192.5,5082.0,181.6267,182.7278,181.6172,182.7278,5082.0
2023-10-20 10:50:00,192.4,193.15,192.37,193.01,43674.0,182.6329,183.3448,182.6044,183.2119,43674.0
2023-10-20 11:00:00,193.05,193.46,192.81,193.46,13598.0,183.2499,183.6391,183.0221,183.6391,13598.0
2023-10-20 11:10:00,193.36,193.49,193.09,193.15,17855.0,183.5442,183.6676,183.2879,183.3448,17855.0
2023-10-20 11:20:00,193.11,193.16,192.75,192.75,13755.0,183.3068,183.3543,182.9651,182.9651,13755.0
2023-10-20 11:30:00,192.72,192.98,192.37,192.98,20313.0,182.9366,183.1834,182.6044,183.1834,20313.0
2023-10-20 11:40:00,192.98,193.28,192.88,193.15,29156.0,183.1834,183.4682,183.0885,183.3448,29156.0
2023-10-20 11:50:00,193.23,193.29,192.96,193.19,10860.0,183.4208,183.4777,183.1645,183.3828,10860.0
2023-10-20 12:00:00,193.31,193.31,192.57,192.79,7709.0,183.4967,183.4967,182.7943,183.0031,7709.0
2023-10-20 12:10:00,192.74,192.93,192.57,192.86,4326.0,182.9556,183.136,182.7943,183.0695,4326.0
2023-10-20 12:20:00,192.81,193.06,192.66,192.95,22768.0,183.0221,183.2594,182.8797,183.155,22768.0
2023-10-20 12:30:00,193.0,193.27,192.9,193.19,16406.0,183.2024,183.4587,183.1075,183.3828,16406.0
2023-10-20 12:40:00,193.2,193.2,192.54,192.61,11813.0,183.3923,183.3923,182.7658,182.8322,11813.0
2023-10-20 12:50:00,192.69,192.69,192.37,192.48,14030.0,182.9082,182.9082,182.6044,182.7088,14030.0
2023-10-20 13:00:00,192.39,192.41,191.79,191.88,11878.0,182.6234,182.6424,182.0539,182.1393,11878.0
2023-10-20 13:10:00,191.93,192.59,191.89,192.59,7824.0,182.1868,182.8132,182.1488,182.8132,7824.0
2023-10-20 13:20:00,192.47,192.53,192.24,192.33,8646.0,182.6993,182.7563,182.481,182.5664,8646.0
2023-10-20 13:30:00,192.33,192.37,192.2,192.28,7789.0,182.5664,182.6044,182.443,182.519,7789.0
2023-10-20 13:40:00,192.28,192.45,192.18,192.18,22566.0,182.519,182.6804,182.4241,182.4241,22566.0
2023-10-20 13:50:00,192.18,192.66,192.09,192.56,16133.0,182.4241,182.8797,182.3386,182.7848,16133.0
2023-10-20 14:00:00,192.56,192.9,192.56,192.89,13659.0,182.7848,183.1075,182.7848,183.098,13659.0
2023-10-20 14:10:00,192.94,192.94,192.38,192.39,11916.0,183.1455,183.1455,182.6139,182.6234,11916.0
2023-10-20 14:20:00,192.35,192.65,192.31,192.63,9238.0,182.5854,182.8702,182.5475,182.8512,9238.0
2023-10-20 14:30:00,192.63,192.93,192.56,192.75,13333.0,182.8512,183.136,182.7848,182.9651,13333.0
2023-10-20 14:40:00,192.8,192.92,192.67,192.68,11271.0,183.0126,183.1265,182.8892,182.8987,11271.0
2023-10-20 14:50:00,192.64,192.65,192.31,192.51,16174.0,182.8607,182.8702,182.5475,182.7373,16174.0
2023-10-20 15:00:00,192.48,192.61,192.17,192.24,16683.0,182.7088,182.8322,182.4146,182.481,16683.0
2023-10-20 15:10:00,192.22,192.32,191.75,192.26,23495.0,182.462,182.557,182.0159,182.5,23495.0
2023-10-20 15:20:00,192.26,192.27,191.85,192.15,8288.0,182.5,182.5095,182.1108,182.3956,8288.0
2023-10-20 15:30:00,192.16,192.22,191.55,191.55,16705.0,182.4051,182.462,181.826,181.826,16705.0
2023-10-20 15:40:00,191.54,191.74,191.31,191.65,32426.0,181.8165,182.0064,181.5982,181.921,32426.0
2023-10-20 15:50:00,191.58,191.68,190.91,190.94,137688.0,181.8545,181.9494,181.2185,181.247,137688.0
2023-10-23 09:30:00,190.76,191.81,190.27,191.71,36798.0,181.0761,182.0728,180.611,181.9779,36798.0
2023-10-23 09:40:00,191.75,191.82,191.02,191.56,16567.0,182.0159,182.0823,181.3229,181.8355,16567.0
2023-10-23 09:50:00,191.56,192.29,191.41,191.77,20191.0,181.8355,182.5285,181.6931,182.0349,20191.0
2023-10-23 10:00:00,191.88,191.88,191.01,191.29,15178.0,182.1393,182.1393,181.3135,181.5792,15178.0
2023-10-23 10:10:00,191.33,191.62,190.76,191.53,12737.0,181.6172,181.8925,181.0761,181.8071,12737.0
2023-10-23 10:20:00,191.61,191.72,191.22,191.23,7117.0,181.883,181.9874,181.5128,181.5223,7117.0
2023-10-23 10:30:00,191.22,191.58,191.13,191.3,11909.0,181.5128,181.8545,181.4274,181.5887,11909.0
2023-10-23 10:40:00,191.21,191.58,191.2,191.32,8175.0,181.5033,181.8545,181.4938,181.6077,8175.0
2023-10-23 10:50:00,191.37,191.9,191.32,191.58,48421.0,181.6552,182.1583,181.6077,181.8545,48421.0
2023-10-23 11:00:00,191.55,191.71,191.15,191.22,10090.0,181.826,181.9779,181.4463,181.5128,10090.0
2023-10-23 11:10:00,191.27,191.31,190.85,190.94,16349.0,181.5603,181.5982,181.1616,181.247,16349.0
2023-10-23 11:20:00,191.0,191.0,190.54,190.64,18539.0,181.304,181.304,180.8673,180.9622,18539.0
2023-10-23 11:30:00,190.69,190.76,190.49,190.49,13392.0,181.0097,181.0761,180.8199,180.8199,13392.0
2023-10-23 11:40:00,190.47,190.48,189.79,190.22,24429.0,180.8009,180.8104,180.1554,180.5636,24429.0
2023-10-23 11:50:00,190.17,190.17,189.95,189.95,8370.0,180.5161,180.5161,180.3073,180.3073,8370.0
2023-10-23 12:00:00,189.96,190.25,189.95,190.0,12682.0,180.3168,180.592,180.3073,180.3547,12682.0
2023-10-23 12:10:00,190.01,190.23,189.68,189.78,11905.0,180.3642,180.5731,180.051,180.1459,11905.0
2023-10-23 12:20:00,189.73,190.13,189.72,189.95,17476.0,180.0984,180.4781,180.0889,180.3073,17476.0
2023-10-23 12:30:00,190.01,190.06,189.91,190.04,11230.0,180.3642,180.4117,180.2693,180.3927,11230.0
2023-10-23 12:40:00,190.02,190.03,189.88,189.9,9630.0,180.3737,180.3832,180.2408,180.2598,9630.0
2023-10-23 12:50:00,189.96,190.28,189.82,190.28,11511.0,180.3168,180.6205,180.1839,180.6205,11511.0
2023-10-23 13:00:00,190.29,190.38,190.14,190.18,7829.0,180.63,180.7154,180.4876,180.5256,7829.0
2023-10-23 13:10:00,190.16,190.16,189.73,189.75,9556.0,180.5066,180.5066,180.0984,180.1174,9556.0
2023-10-23 13:20:00,189.77,189.89,189.67,189.78,8360.0,180.1364,180.2503,180.0415,180.1459,8360.0
2023-10-23 13:30:00,189.82,190.04,189.66,189.87,9657.0,180.1839,180.3927,180.032,180.2313,9657.0
2023-10-23 13:40:00,189.84,189.98,189.78,189.91,22468.0,180.2028,180.3357,180.1459,180.2693,22468.0
2023-10-23 13:50:00,189.93,189.98,189.51,189.7,17665.0,180.2883,180.3357,179.8896,180.07,17665.0
2023-10-23 14:00:00,189.66,189.7,189.22,189.64,19718.0,180.032,180.07,179.6143,180.013,19718.0
2023-10-23 14:10:00,189.64,189.92,189.5,189.56,31470.0,180.013,180.2788,179.8801,179.9371,31470.0
2023-10-23 14:20:00,189.58,190.06,189.54,190.03,13220.0,179.956,180.4117,179.9181,180.3832,13220.0
2023-10-23 14:30:00,190.0,190.38,189.98,190.33,12064.0,180.3547,180.7154,180.3357,180.668,12064.0
2023-10-23 14:40:00,190.45,190.61,190.0,190.0,21607.0,180.7819,180.9338,180.3547,180.3547,21607.0
2023-10-23 14:50:00,190.01,190.24,189.98,190.15,15924.0,180.3642,180.5825,180.3357,180.4971,15924.0
2023-10-23 15:00:00,190.2,190.21,189.9,189.91,10051.0,180.5446,180.5541,180.2598,180.2693,10051.0
2023-10-23 15:10:00,189.95,190.05,189.35,189.35,26511.0,180.3073,180.4022,179.7377,179.7377,26511.0
2023-10-23 15:20:00,189.35,189.4,188.85,189.07,53938.0,179.7377,179.7852,179.2631,179.4719,53938.0
2023-10-23 15:30:00,189.06,189.25,188.76,188.84,44701.0,179.4624,179.6428,179.1777,179.2536,44701.0
2023-10-23 15:40:00,188.81,189.13,188.78,189.11,55517.0,179.2251,179.5289,179.1967,179.5099,55517.0
2023-10-23 15:50:00,189.1,189.29,188.7,189.19,129954.0,179.5004,179.6808,179.1207,179.5858,129954.0
2023-10-24 09:30:00,189.67,190.37,189.67,189.87,22248.0,180.0415,180.7059,180.0415,180.2313,22248.0
2023-10-24 09:40:00,189.63,189.86,188.93,189.8,22448.0,180.0035,180.2218,179.339,180.1649,22448.0
2023-10-24 09:50:00,189.94,190.69,189.67,190.6,8320.0,180.2978,181.0097,180.0415,180.9243,8320.0
2023-10-24 10:00:00,190.61,190.72,190.38,190.67,13711.0,180.9338,181.0382,180.7154,180.9907,13711.0
2023-10-24 10:10:00,190.55,190.81,189.64,189.64,16729.0,180.8768,181.1236,180.013,180.013,16729.0
2023-10-24 10:20:00,189.7,190.09,189.36,190.07,10538.0,180.07,180.4402,179.7472,180.4212,10538.0
2023-10-24 10:30:00,190.0,190.36,189.9,190.23,12436.0,180.3547,180.6965,180.2598,180.5731,12436.0
2023-10-24 10:40:00,190.32,190.76,190.27,190.31,18454.0,180.6585,181.0761,180.611,180.649,18454.0
2023-10-24 10:50:00,190.36,190.54,190.02,190.09,17631.0,180.6965,180.8673,180.3737,180.4402,17631.0
2023-10-24 11:00:00,190.09,190.42,189.75,190.31,9849.0,180.4402,180.7534,180.1174,180.649,9849.0
2023-10-24 11:10:00,190.28,190.65,190.16,190.5,28455.0,180.6205,180.9717,180.5066,180.8293,28455.0
2023-10-24 11:20:00,190.5,190.56,190.09,190.23,15114.0,180.8293,180.8863,180.4402,180.5731,15114.0
2023-10-24 11:30:00,190.17,190.28,189.75,190.06,11740.0,180.5161,180.6205,180.1174,180.4117,11740.0
2023-10-24 11:40:00,190.06,190.43,190.01,190.38,7638.0,180.4117,180.7629,180.3642,180.7154,7638.0
2023-10-24 11:50:00,190.37,190.43,189.92,190.2,21338.0,180.7059,180.7629,180.2788,180.5446,21338.0
2023-10-24 12:00:00,190.15,190.51,190.15,190.46,21544.0,180.4971,180.8388,180.4971,180.7914,21544.0
2023-10-24 12:10:00,190.41,190.46,190.2,190.25,10106.0,180.7439,180.7914,180.5446,180.592,10106.0
2023-10-24 12:20:00,190.2,190.28,190.02,190.16,11503.0,180.5446,180.6205,180.3737,180.5066,11503.0
2023-10-24 12:30:00,190.31,190.51,190.2,190.44,9823.0,180.649,180.8388,180.5446,180.7724,9823.0
2023-10-24 12:40:00,190.48,190.73,190.32,190.36,12848.0,180.8104,181.0477,180.6585,180.6965,12848.0
2023-10-24 12:50:00,190.36,190.39,190.22,190.33,6834.0,180.6965,180.7249,180.5636,180.668,6834.0
2023-10-24 13:00:00,190.34,190.56,190.29,190.45,10676.0,180.6775,180.8863,180.63,180.7819,10676.0
2023-10-24 13:10:00,190.36,190.42,190.13,190.21,14027.0,180.6965,180.7534,180.4781,180.5541,14027.0
2023-10-24 13:20:00,190.19,190.32,189.89,190.09,17507.0,180.5351,180.6585,180.2503,180.4402,17507.0
2023-10-24 13:30:00,190.15,190.29,189.96,189.96,14245.0,180.4971,180.63,180.3168,180.3168,14245.0
2023-10-24 13:40:00,189.97,190.15,189.77,190.05,8319.0,180.3263,180.4971,180.1364,180.4022,8319.0
2023-10-24 13:50:00,190.04,190.17,189.73,189.81,8499.0,180.3927,180.5161,180.0984,180.1744,8499.0
2023-10-24 14:00:00,189.87,190.09,189.81,190.04,12708.0,180.2313,180.4402,180.1744,180.3927,12708.0
2023-10-24 14:10:00,190.05,190.25,189.94,190.03,33989.0,180.4022,180.592,180.2978,180.3832,33989.0
2023-10-24 14:20:00,190.08,190.15,189.86,190.12,19409.0,180.4307,180.4971,180.2218,180.4686,19409.0
2023-10-24 14:30:00,190.13,190.34,190.12,190.3,27927.0,180.4781,180.6775,180.4686,180.6395,27927.0
2023-10-24 14:40:00,190.31,190.49,190.22,190.47,24181.0,180.649,180.8199,180.5636,180.8009,24181.0
2023-10-24 14:50:00,190.45,190.59,190.4,190.53,18006.0,180.7819,180.9148,180.7344,180.8578,18006.0
2023-10-24 15:00:00,190.51,190.64,190.39,190.39,22565.0,180.8388,180.9622,180.7249,180.7249,22565.0
2023-10-24 15:10:00,190.38,190.78,190.38,190.71,28634.0,180.7154,181.0951,180.7154,181.0287,28634.0
2023-10-24 15:20:00,190.72,190.79,190.55,190.79,16164.0,181.0382,181.1046,180.8768,181.1046,16164.0
2023-10-24 15:30:00,190.8,190.92,190.67,190.79,22833.0,181.1141,181.228,180.9907,181.1046,22833.0
2023-10-24 15:40:00,190.75,190.87,190.59,190.59,31678.0,181.0667,181.1806,180.9148,180.9148,31678.0
2023-10-24 15:50:00,190.61,190.63,190.23,190.25,118644.0,180.9338,180.9527,180.5731,180.592,118644.0
2023-10-25 09:30:00,190.03,190.79,189.86,190.54,24637.0,180.3832,181.1046,180.2218,180.8673,24637.0
2023-10-25 09:40:00,190.6,190.84,189.99,190.09,17493.0,180.9243,181.1521,180.3452,180.4402,17493.0
2023-10-25 09:50:00,190.09,190.62,189.66,189.68,26291.0,180.4402,180.9433,180.032,180.051,26291.0
2023-10-25 10:00:00,189.78,190.47,189.51,190.4,14370.0,180.1459,180.8009,179.8896,180.7344,14370.0
2023-10-25 10:10:00,190.44,190.47,189.97,190.34,17090.0,180.7724,180.8009,180.3263,180.6775,17090.0
2023-10-25 10:20:00,190.35,190.41,190.09,190.33,10867.0,180.687,180.7439,180.4402,180.668,10867.0
2023-10-25 10:30:00,190.25,190.92,190.23,190.85,20570.0,180.592,181.228,180.5731,181.1616,20570.0
2023-10-25 10:40:00,190.87,191.33,190.86,191.24,54481.0,181.1806,181.6172,181.1711,181.5318,54481.0
2023-10-25 10:50:00,191.22,191.62,190.79,191.04,28414.0,181.5128,181.8925,181.1046,181.3419,28414.0
2023-10-25 11:00:00,191.08,191.92,190.99,191.85,22270.0,181.3799,182.1773,181.2945,182.1108,22270.0
2023-10-25 11:10:00,191.91,191.97,191.22,191.89,20484.0,182.1678,182.2247,181.5128,182.1488,20484.0
2023-10-25 11:20:00,191.89,192.17,191.71,191.74,25129.0,182.1488,182.4146,181.9779,182.0064,25129.0
2023-10-25 11:30:00,191.74,192.27,191.68,192.02,38859.0,182.0064,182.5095,181.9494,182.2722,38859.0
2023-10-25 11:40:00,192.06,192.5,192.06,192.38,19235.0,182.3102,182.7278,182.3102,182.6139,19235.0
2023-10-25 11:50:00,192.42,192.93,192.42,192.45,22642.0,182.6519,183.136,182.6519,182.6804,22642.0
2023-10-25 12:00:00,192.51,192.83,192.47,192.68,13425.0,182.7373,183.0411,182.6993,182.8987,13425.0
2023-10-25 12:10:00,192.68,192.75,192.52,192.7,10192.0,182.8987,182.9651,182.7468,182.9177,10192.0
2023-10-25 12:20:00,192.75,192.98,192.49,192.54,39046.0,182.9651,183.1834,182.7183,182.7658,39046.0
2023-10-25 12:30:00,192.46,192.85,192.44,192.78,12218.0,182.6898,183.06,182.6709,182.9936,12218.0
2023-10-25 12:40:00,192.82,193.11,192.64,192.67,15700.0,183.0316,183.3068,182.8607,182.8892,15700.0
2023-10-25 12:50:00,192.65,192.65,192.31,192.47,15706.0,182.8702,182.8702,182.5475,182.6993,15706.0
2023-10-25 13:00:00,192.48,192.68,192.43,192.65,12718.0,182.7088,182.8987,182.6614,182.8702,12718.0
2023-10-25 13:10:00,192.58,192.7,192.44,192.66,15082.0,182.8038,182.9177,182.6709,182.8797,15082.0
2023-10-25 13:20:00,192.66,192.84,192.56,192.56,12492.0,182.8797,183.0506,182.7848,182.7848,12492.0
2023-10-25 13:30:00,192.47,192.88,192.28,192.82,20453.0,182.6993,183.0885,182.519,183.0316,20453.0
2023-10-25 13:40:00,192.81,192.94,192.68,192.78,16007.0,183.0221,183.1455,182.8987,182.9936,16007.0
2023-10-25 13:50:00,192.75,193.06,192.7,193.03,14041.0,182.9651,183.2594,182.9177,183.2309,14041.0
2023-10-25 14:00:00,193.05,193.21,192.96,193.11,16944.0,183.2499,183.4018,183.1645,183.3068,16944.0
2023-10-25 14:10:00,193.1,193.65,193.04,193.34,25273.0,183.2974,183.8194,183.2404,183.5252,25273.0
2023-10-25 14:20:00,193.3,193.39,193.1,193.34,20914.0,183.4872,183.5726,183.2974,183.5252,20914.0
2023-10-25 14:30:00,193.33,193.56,193.22,193.47,18906.0,183.5157,183.734,183.4113,183.6486,18906.0
2023-10-25 14:40:00,193.48,193.54,193.35,193.4,18519.0,183.6581,183.715,183.5347,183.5821,18519.0
2023-10-25 14:50:00,193.44,193.99,193.37,193.67,27188.0,183.6201,184.1422,183.5537,183.8384,27188.0
2023-10-25 15:00:00,193.67,193.78,193.44,193.63,28615.0,183.8384,183.9428,183.6201,183.8005,28615.0
2023-10-25 15:10:00,193.62,193.96,193.5,193.79,46490.0,183.791,184.1137,183.6771,183.9523,46490.0
2023-10-25 15:20:00,193.8,194.05,193.78,193.91,40142.0,183.9618,184.1991,183.9428,184.0662,40142.0
2023-10-25 15:30:00,193.9,194.23,193.83,194.17,63825.0,184.0567,184.37,183.9903,184.313,63825.0
2023-10-25 15:40:00,194.21,194.41,193.93,194.37,108366.0,184.351,184.5409,184.0852,184.5029,108366.0
2023-10-25 15:50:00,194.39,194.7,194.19,194.39,207393.0,184.5219,184.8161,184.332,184.5219,207393.0
2023-10-26 09:30:00,191.0,192.0,186.72,191.65,223022.0,181.304,182.2532,177.2412,181.921,223022.0
2023-10-26 09:40:00,191.63,194.98,191.46,193.44,124116.0,181.902,185.0819,181.7406,183.6201,124116.0
2023-10-26 09:50:00,193.59,194.01,192.32,193.02,41309.0,183.7625,184.1612,182.557,183.2214,41309.0
2023-10-26 10:00:00,192.96,193.62,192.22,192.89,37707.0,183.1645,183.791,182.462,183.098,37707.0
2023-10-26 10:10:00,192.98,192.98,190.51,190.8,42562.0,183.1834,183.1834,180.8388,181.1141,42562.0
2023-10-26 10:20:00,191.02,191.07,189.09,189.24,65768.0,181.3229,181.3704,179.4909,179.6333,65768.0
2023-10-26 10:30:00,189.23,191.72,189.23,191.4,71276.0,179.6238,181.9874,179.6238,181.6837,71276.0
2023-10-26 10:40:00,191.46,191.63,190.57,190.63,30527.0,181.7406,181.902,180.8958,180.9527,30527.0
2023-10-26 10:50:00,190.74,191.12,190.31,190.42,33267.0,181.0572,181.4179,180.649,180.7534,33267.0
2023-10-26 11:00:00,190.44,191.05,190.16,190.79,21899.0,180.7724,181.3514,180.5066,181.1046,21899.0
2023-10-26 11:10:00,190.65,190.74,190.13,190.51,22965.0,180.9717,181.0572,180.4781,180.8388,22965.0
2023-10-26 11:20:00,190.54,190.81,190.5,190.68,10783.0,180.8673,181.1236,180.8293,181.0002,10783.0
2023-10-26 11:30:00,190.64,190.64,189.5,189.81,26493.0,180.9622,180.9622,179.8801,180.1744,26493.0
2023-10-26 11:40:00,189.73,190.26,189.7,190.15,15303.0,180.0984,180.6015,180.07,180.4971,15303.0
2023-10-26 11:50:00,190.08,190.08,189.17,189.5,21541.0,180.4307,180.4307,179.5669,179.8801,21541.0
2023-10-26 12:00:00,189.41,189.43,188.45,188.71,17405.0,179.7947,179.8137,178.8834,179.1302,17405.0
2023-10-26 12:10:00,188.66,189.24,188.59,189.18,16945.0,179.0828,179.6333,179.0163,179.5764,16945.0
2023-10-26 12:20:00,189.25,189.25,188.5,189.07,53623.0,179.6428,179.6428,178.9309,179.4719,53623.0
2023-10-26 12:30:00,189.01,189.43,188.76,188.96,14149.0,179.415,179.8137,179.1777,179.3675,14149.0
2023-10-26 12:40:00,189.06,189.16,188.62,188.62,13819.0,179.4624,179.5574,179.0448,179.0448,13819.0
2023-10-26 12:50:00,188.74,188.89,187.73,187.79,47948.0,179.1587,179.3011,178.2,178.2569,47948.0
2023-10-26 13:00:00,187.73,187.99,187.45,187.59,22769.0,178.2,178.4468,177.9342,178.0671,22769.0
2023-10-26 13:10:00,187.64,187.82,187.34,187.34,25726.0,178.1145,178.2854,177.8298,177.8298,25726.0
2023-10-26 13:20:00,187.45,187.77,187.31,187.74,23392.0,177.9342,178.2379,177.8013,178.2095,23392.0
2023-10-26 13:30:00,187.7,188.01,187.53,187.68,32909.0,178.1715,178.4657,178.0101,178.1525,32909.0
2023-10-26 13:40:00,187.66,188.6,187.66,188.3,26783.0,178.1335,179.0258,178.1335,178.741,26783.0
2023-10-26 13:50:00,188.3,188.33,188.01,188.22,16286.0,178.741,178.7695,178.4657,178.6651,16286.0
2023-10-26 14:00:00,188.14,188.36,188.08,188.28,16580.0,178.5891,178.798,178.5322,178.722,16580.0
2023-10-26 14:10:00,188.23,188.8,188.22,188.66,14557.0,178.6746,179.2156,178.6651,179.0828,14557.0
2023-10-26 14:20:00,188.76,188.98,188.7,188.87,14745.0,179.1777,179.3865,179.1207,179.2821,14745.0
2023-10-26 14:30:00,188.91,189.34,188.47,188.5,63317.0,179.3201,179.7282,178.9024,178.9309,63317.0
2023-10-26 14:40:00,188.5,189.08,188.49,189.02,24546.0,178.9309,179.4814,178.9214,179.4245,24546.0
2023-10-26 14:50:00,189.08,189.2,189.0,189.14,24570.0,179.4814,179.5953,179.4055,179.5384,24570.0
2023-10-26 15:00:00,189.23,189.52,189.07,189.38,23710.0,179.6238,179.8991,179.4719,179.7662,23710.0
2023-10-26 15:10:00,189.31,189.31,188.83,188.85,44106.0,179.6998,179.6998,179.2441,179.2631,44106.0
2023-10-26 15:20:00,188.84,189.14,188.61,188.71,27610.0,179.2536,179.5384,179.0353,179.1302,27610.0
2023-10-26 15:30:00,188.71,189.18,188.67,188.82,52696.0,179.1302,179.5764,179.0922,179.2346,52696.0
2023-10-26 15:40:00,188.79,188.81,188.38,188.44,56243.0,179.2062,179.2251,178.817,178.8739,56243.0
2023-10-26 15:50:00,188.45,189.07,188.45,189.05,223134.0,178.8834,179.4719,178.8834,179.453,223134.0
2023-10-27 09:30:00,187.41,188.11,186.03,186.43,93371.0,177.8962,178.5607,176.5863,176.966,93371.0
2023-10-27 09:40:00,186.3,186.37,184.41,185.7,65525.0,176.8426,176.909,175.0485,176.273,65525.0
2023-10-27 09:50:00,185.69,186.08,184.81,186.08,35294.0,176.2635,176.6337,175.4282,176.6337,35294.0
2023-10-27 10:00:00,186.08,186.08,185.22,185.73,43271.0,176.6337,176.6337,175.8174,176.3015,43271.0
2023-10-27 10:10:00,185.92,185.93,185.19,185.19,17981.0,176.4818,176.4913,175.7889,175.7889,17981.0
2023-10-27 10:20:00,185.17,185.47,185.14,185.26,16698.0,175.7699,176.0547,175.7414,175.8554,16698.0
2023-10-27 10:30:00,185.23,186.18,185.14,186.16,32821.0,175.8269,176.7286,175.7414,176.7097,32821.0
2023-10-27 10:40:00,186.09,186.79,186.04,186.48,19104.0,176.6432,177.3077,176.5958,177.0134,19104.0
2023-10-27 10:50:00,186.52,186.9,186.36,186.45,21651.0,177.0514,177.4121,176.8995,176.9849,21651.0
2023-10-27 11:00:00,186.42,186.52,185.65,185.7,15961.0,176.9565,177.0514,176.2256,176.273,15961.0
2023-10-27 11:10:00,185.68,185.72,185.12,185.23,13073.0,176.254,176.292,175.7225,175.8269,13073.0
2023-10-27 11:20:00,185.16,185.2,184.48,184.53,26837.0,175.7604,175.7984,175.1149,175.1624,26837.0
2023-10-27 11:30:00,184.56,184.83,184.4,184.42,15996.0,175.1909,175.4472,175.039,175.058,15996.0
2023-10-27 11:40:00,184.45,184.62,183.96,184.6,18765.0,175.0865,175.2478,174.6213,175.2289,18765.0
2023-10-27 11:50:00,184.64,184.71,184.43,184.56,9874.0,175.2668,175.3333,175.0675,175.1909,9874.0
2023-10-27 12:00:00,184.57,184.72,184.49,184.69,12666.0,175.2004,175.3428,175.1244,175.3143,12666.0
2023-10-27 12:10:00,184.65,184.73,184.54,184.69,10447.0,175.2763,175.3523,175.1719,175.3143,10447.0
2023-10-27 12:20:00,184.73,184.89,184.66,184.77,13879.0,175.3523,175.5041,175.2858,175.3902,13879.0
2023-10-27 12:30:00,184.73,184.97,184.57,184.64,23900.0,175.3523,175.5801,175.2004,175.2668,23900.0
2023-10-27 12:40:00,184.7,184.99,184.54,184.75,20007.0,175.3238,175.5991,175.1719,175.3712,20007.0
2023-10-27 12:50:00,184.82,184.82,184.38,184.49,13456.0,175.4377,175.4377,175.02,175.1244,13456.0
2023-10-27 13:00:00,184.53,184.72,184.42,184.45,13361.0,175.1624,175.3428,175.058,175.0865,13361.0
2023-10-27 13:10:00,184.5,184.5,184.18,184.45,17250.0,175.1339,175.1339,174.8302,175.0865,17250.0
2023-10-27 13:20:00,184.39,185.01,184.39,184.85,11005.0,175.0295,175.618,175.0295,175.4662,11005.0
2023-10-27 13:30:00,184.86,184.86,184.54,184.64,11578.0,175.4757,175.4757,175.1719,175.2668,11578.0
2023-10-27 13:40:00,184.64,185.0,184.58,185.0,12430.0,175.2668,175.6086,175.2099,175.6086,12430.0
2023-10-27 13:50:00,185.03,185.06,184.91,185.0,15619.0,175.637,175.6655,175.5231,175.6086,15619.0
2023-10-27 14:00:00,184.99,185.18,184.96,185.12,19192.0,175.5991,175.7794,175.5706,175.7225,19192.0
2023-10-27 14:10:00,185.1,185.39,185.1,185.31,17428.0,175.7035,175.9788,175.7035,175.9028,17428.0
2023-10-27 14:20:00,185.32,185.33,184.71,184.73,17899.0,175.9123,175.9218,175.3333,175.3523,17899.0
2023-10-27 14:30:00,184.67,185.1,184.61,185.06,12247.0,175.2953,175.7035,175.2383,175.6655,12247.0
2023-10-27 14:40:00,185.03,185.06,184.71,184.71,13380.0,175.637,175.6655,175.3333,175.3333,13380.0
2023-10-27 14:50:00,184.67,184.67,184.08,184.18,17746.0,175.2953,175.2953,174.7353,174.8302,17746.0
2023-10-27 15:00:00,184.16,184.3,184.0,184.04,25779.0,174.8112,174.9441,174.6593,174.6973,25779.0
2023-10-27 15:10:00,184.03,184.74,183.96,184.61,21988.0,174.6878,175.3617,174.6213,175.2383,21988.0
2023-10-27 15:20:00,184.54,184.58,184.2,184.46,22270.0,175.1719,175.2099,174.8492,175.096,22270.0
2023-10-27 15:30:00,184.45,184.72,184.26,184.35,22152.0,175.0865,175.3428,174.9061,174.9915,22152.0
2023-10-27 15:40:00,184.3,184.37,184.11,184.19,42071.0,174.9441,175.0105,174.7637,174.8397,42071.0
2023-10-27 15:50:00,184.21,184.62,184.08,184.11,191944.0,174.8587,175.2478,174.7353,174.7637,191944.0
2023-10-30 09:30:00,184.55,185.85,184.55,185.4,38083.0,175.1814,176.4154,175.1814,175.9882,38083.0
2023-10-30 09:40:00,185.47,185.77,184.3,184.3,16063.0,176.0547,176.3395,174.9441,174.9441,16063.0
2023-10-30 09:50:00,184.37,184.77,184.17,184.36,24025.0,175.0105,175.3902,174.8207,175.001,24025.0
2023-10-30 10:00:00,184.45,184.6,184.01,184.18,15593.0,175.0865,175.2289,174.6688,174.8302,15593.0
2023-10-30 10:10:00,184.02,184.17,183.73,183.91,12895.0,174.6783,174.8207,174.403,174.5739,12895.0
2023-10-30 10:20:00,183.92,184.58,183.91,184.56,12087.0,174.5834,175.2099,174.5739,175.1909,12087.0
2023-10-30 10:30:00,184.49,184.57,183.91,183.97,9923.0,175.1244,175.2004,174.5739,174.6308,9923.0
2023-10-30 10:40:00,183.98,184.71,183.75,184.67,14927.0,174.6403,175.3333,174.422,175.2953,14927.0
2023-10-30 10:50:00,184.7,184.74,184.35,184.59,19484.0,175.3238,175.3617,174.9915,175.2194,19484.0
2023-10-30 11:00:00,184.48,184.64,184.36,184.52,4875.0,175.1149,175.2668,175.001,175.1529,4875.0
2023-10-30 11:10:00,184.54,184.67,184.05,184.1,7413.0,175.1719,175.2953,174.7068,174.7542,7413.0
2023-10-30 11:20:00,184.09,184.14,183.76,184.0,6064.0,174.7447,174.7922,174.4315,174.6593,6064.0
2023-10-30 11:30:00,183.99,184.23,183.96,184.23,4766.0,174.6498,174.8776,174.6213,174.8776,4766.0
2023-10-30 11:40:00,184.16,184.36,184.12,184.13,7400.0,174.8112,175.001,174.7732,174.7827,7400.0
2023-10-30 11:50:00,184.13,184.23,184.02,184.23,4109.0,174.7827,174.8776,174.6783,174.8776,4109.0
2023-10-30 12:00:00,184.25,184.5,184.23,184.48,12195.0,174.8966,175.1339,174.8776,175.1149,12195.0
2023-10-30 12:10:00,184.47,184.64,184.41,184.53,11693.0,175.1055,175.2668,175.0485,175.1624,11693.0
2023-10-30 12:20:00,184.53,184.59,184.3,184.41,17505.0,175.1624,175.2194,174.9441,175.0485,17505.0
2023-10-30 12:30:00,184.33,184.41,184.26,184.3,8326.0,174.9726,175.0485,174.9061,174.9441,8326.0
2023-10-30 12:40:00,184.22,184.27,184.09,184.12,7057.0,174.8681,174.9156,174.7447,174.7732,7057.0
2023-10-30 12:50:00,184.15,184.35,184.1,184.3,11853.0,174.8017,174.9915,174.7542,174.9441,11853.0
2023-10-30 13:00:00,184.31,184.36,184.13,184.28,9559.0,174.9536,175.001,174.7827,174.9251,9559.0
2023-10-30 13:10:00,184.27,184.27,184.17,184.25,7640.0,174.9156,174.9156,174.8207,174.8966,7640.0
2023-10-30 13:20:00,184.21,184.78,184.21,184.71,18482.0,174.8587,175.3997,174.8587,175.3333,18482.0
2023-10-30 13:30:00,184.77,184.86,184.42,184.63,19954.0,175.3902,175.4757,175.058,175.2573,19954.0
2023-10-30 13:40:00,184.66,184.82,184.6,184.78,13423.0,175.2858,175.4377,175.2289,175.3997,13423.0
2023-10-30 13:50:00,184.73,184.76,184.54,184.55,10959.0,175.3523,175.3807,175.1719,175.1814,10959.0
2023-10-30 14:00:00,184.54,184.62,184.3,184.3,8640.0,175.1719,175.2478,174.9441,174.9441,8640.0
2023-10-30 14:10:00,184.32,184.48,184.21,184.47,15933.0,174.9631,175.1149,174.8587,175.1055,15933.0
2023-10-30 14:20:00,184.48,185.05,184.48,185.05,21322.0,175.1149,175.656,175.1149,175.656,21322.0
2023-10-30 14:30:00,185.07,185.55,184.95,185.37,11260.0,175.675,176.1306,175.5611,175.9598,11260.0
2023-10-30 14:40:00,185.41,185.49,185.26,185.29,12247.0,175.9977,176.0737,175.8554,175.8838,12247.0
2023-10-30 14:50:00,185.25,185.41,185.16,185.19,15658.0,175.8459,175.9977,175.7604,175.7889,15658.0
2023-10-30 15:00:00,185.2,185.38,185.14,185.24,26834.0,175.7984,175.9693,175.7414,175.8364,26834.0
2023-10-30 15:10:00,185.27,185.67,185.24,185.67,23342.0,175.8648,176.2445,175.8364,176.2445,23342.0
2023-10-30 15:20:00,185.68,185.85,185.54,185.81,25423.0,176.254,176.4154,176.1211,176.3774,25423.0
2023-10-30 15:30:00,185.86,185.99,185.72,185.83,29581.0,176.4249,176.5483,176.292,176.3964,29581.0
2023-10-30 15:40:00,185.84,186.03,185.71,185.92,45926.0,176.4059,176.5863,176.2825,176.4818,45926.0
2023-10-30 15:50:00,185.9,186.38,185.89,185.97,141459.0,176.4629,176.9185,176.4534,176.5293,141459.0
2023-10-31 09:30:00,187.35,187.36,186.21,186.51,23263.0,177.8393,177.8487,176.7571,177.0419,23263.0
2023-10-31 09:40:00,186.57,186.57,185.56,185.95,5679.0,177.0988,177.0988,176.1401,176.5103,5679.0
2023-10-31 09:50:00,186.0,186.0,185.38,185.53,9523.0,176.5578,176.5578,175.9693,176.1116,9523.0
2023-10-31 10:00:00,185.28,185.47,185.13,185.41,9445.0,175.8743,176.0547,175.732,175.9977,9445.0
2023-10-31 10:10:00,185.44,185.97,185.44,185.68,9488.0,176.0262,176.5293,176.0262,176.254,9488.0
2023-10-31 10:20:00,185.67,186.1,185.67,186.07,6117.0,176.2445,176.6527,176.2445,176.6242,6117.0
2023-10-31 10:30:00,186.08,186.17,185.74,186.11,8104.0,176.6337,176.7192,176.311,176.6622,8104.0
2023-10-31 10:40:00,186.1,186.88,186.1,186.76,10898.0,176.6527,177.3931,176.6527,177.2792,10898.0
2023-10-31 10:50:00,186.75,186.91,186.49,186.64,17819.0,177.2697,177.4216,177.0229,177.1653,17819.0
2023-10-31 11:00:00,186.67,186.68,186.2,186.28,6878.0,177.1938,177.2033,176.7476,176.8236,6878.0
2023-10-31 11:10:00,186.35,186.67,186.29,186.63,12161.0,176.89,177.1938,176.8331,177.1558,12161.0
2023-10-31 11:20:00,186.66,187.17,186.6,186.93,8427.0,177.1843,177.6684,177.1273,177.4406,8427.0
2023-10-31 11:30:00,186.86,186.93,186.59,186.79,5021.0,177.3741,177.4406,177.1178,177.3077,5021.0
2023-10-31 11:40:00,186.75,186.93,186.67,186.92,4095.0,177.2697,177.4406,177.1938,177.4311,4095.0
2023-10-31 11:50:00,186.95,187.05,186.78,187.01,5176.0,177.4596,177.5545,177.2982,177.5165,5176.0
2023-10-31 12:00:00,187.12,187.15,186.75,186.89,7075.0,177.6209,177.6494,177.2697,177.4026,7075.0
2023-10-31 12:10:00,186.88,186.91,186.55,186.74,9333.0,177.3931,177.4216,177.0799,177.2602,9333.0
2023-10-31 12:20:00,186.75,186.94,186.69,186.83,7457.0,177.2697,177.4501,177.2128,177.3457,7457.0
2023-10-31 12:30:00,186.84,187.01,186.82,186.92,8688.0,177.3551,177.5165,177.3362,177.4311,8688.0
2023-10-31 12:40:00,186.92,187.23,186.89,186.92,44731.0,177.4311,177.7253,177.4026,177.4311,44731.0
2023-10-31 12:50:00,186.84,187.17,186.73,186.88,8773.0,177.3551,177.6684,177.2507,177.3931,8773.0
2023-10-31 13:00:00,186.87,187.41,186.87,187.41,4510.0,177.3836,177.8962,177.3836,177.8962,4510.0
2023-10-31 13:10:00,187.42,187.53,187.17,187.51,9030.0,177.9057,178.0101,177.6684,177.9911,9030.0
2023-10-31 13:20:00,187.53,187.55,187.38,187.42,6627.0,178.0101,178.0291,177.8677,177.9057,6627.0
2023-10-31 13:30:00,187.5,187.62,187.43,187.62,9746.0,177.9816,178.0955,177.9152,178.0955,9746.0
2023-10-31 13:40:00,187.66,187.98,187.62,187.85,27467.0,178.1335,178.4373,178.0955,178.3139,27467.0
2023-10-31 13:50:00,187.84,187.86,187.68,187.78,12659.0,178.3044,178.3234,178.1525,178.2474,12659.0
2023-10-31 14:00:00,187.81,187.91,187.73,187.82,11889.0,178.2759,178.3708,178.2,178.2854,11889.0
2023-10-31 14:10:00,187.82,187.95,187.46,187.61,15227.0,178.2854,178.4088,177.9437,178.0861,15227.0
2023-10-31 14:20:00,187.6,187.78,187.57,187.78,10642.0,178.0766,178.2474,178.0481,178.2474,10642.0
2023-10-31 14:30:00,187.81,187.88,187.64,187.72,12355.0,178.2759,178.3423,178.1145,178.1905,12355.0
2023-10-31 14:40:00,187.69,187.91,187.69,187.89,10956.0,178.162,178.3708,178.162,178.3518,10956.0
2023-10-31 14:50:00,187.9,187.97,187.87,187.92,16306.0,178.3613,178.4278,178.3329,178.3803,16306.0
2023-10-31 15:00:00,187.96,188.2,187.91,188.2,15278.0,178.4183,178.6461,178.3708,178.6461,15278.0
2023-10-31 15:10:00,188.18,188.22,187.97,188.09,25797.0,178.6271,178.6651,178.4278,178.5417,25797.0
2023-10-31 15:20:00,188.09,188.21,188.03,188.16,13112.0,178.5417,178.6556,178.4847,178.6081,13112.0
2023-10-31 15:30:00,188.16,188.16,187.4,187.47,28070.0,178.6081,178.6081,177.8867,177.9532,28070.0
2023-10-31 15:40:00,187.42,187.59,187.27,187.51,31889.0,177.9057,178.0671,177.7633,177.9911,31889.0
2023-10-31 15:50:00,187.48,187.67,187.14,187.36,114883.0,177.9627,178.143,177.6399,177.8487,114883.0
2023-11-01 09:30:00,188.01,188.67,186.47,186.56,16863.0,178.4657,179.0922,177.0039,177.0894,16863.0
2023-11-01 09:40:00,186.7,186.79,185.87,186.4,9001.0,177.2223,177.3077,176.4344,176.9375,9001.0
2023-11-01 09:50:00,186.58,186.82,186.29,186.8,6552.0,177.1083,177.3362,176.8331,177.3172,6552.0
2023-11-01 10:00:00,186.8,187.72,186.54,187.72,12076.0,177.3172,178.1905,177.0704,178.1905,12076.0
2023-11-01 10:10:00,187.69,188.1,187.57,188.08,7321.0,178.162,178.5512,178.0481,178.5322,7321.0
2023-11-01 10:20:00,188.04,188.37,187.99,188.1,11320.0,178.4942,178.8075,178.4468,178.5512,11320.0
2023-11-01 10:30:00,188.2,188.22,187.81,187.81,11872.0,178.6461,178.6651,178.2759,178.2759,11872.0
2023-11-01 10:40:00,187.84,188.19,187.72,187.73,8816.0,178.3044,178.6366,178.1905,178.2,8816.0
2023-11-01 10:50:00,187.72,188.01,187.69,187.97,19014.0,178.1905,178.4657,178.162,178.4278,19014.0
2023-11-01 11:00:00,187.97,188.37,187.97,188.32,8446.0,178.4278,178.8075,178.4278,178.76,8446.0
2023-11-01 11:10:00,188.31,188.37,187.97,188.13,25049.0,178.7505,178.8075,178.4278,178.5797,25049.0
2023-11-01 11:20:00,188.11,188.36,188.11,188.36,13652.0,178.5607,178.798,178.5607,178.798,13652.0
2023-11-01 11:30:00,188.39,188.85,188.34,188.72,8273.0,178.8265,179.2631,178.779,179.1397,8273.0
2023-11-01 11:40:00,188.67,188.85,188.59,188.68,9197.0,179.0922,179.2631,179.0163,179.1017,9197.0
2023-11-01 11:50:00,188.68,188.78,188.59,188.69,9815.0,179.1017,179.1967,179.0163,179.1112,9815.0
2023-11-01 12:00:00,188.62,188.78,188.51,188.53,11914.0,179.0448,179.1967,178.9404,178.9594,11914.0
2023-11-01 12:10:00,188.48,188.72,188.48,188.63,17867.0,178.9119,179.1397,178.9119,179.0543,17867.0
2023-11-01 12:20:00,188.64,188.76,188.5,188.58,14107.0,179.0638,179.1777,178.9309,179.0068,14107.0
2023-11-01 12:30:00,188.58,188.76,188.57,188.75,6611.0,179.0068,179.1777,178.9973,179.1682,6611.0
2023-11-01 12:40:00,188.75,188.78,188.5,188.72,12251.0,179.1682,179.1967,178.9309,179.1397,12251.0
2023-11-01 12:50:00,188.66,188.81,188.66,188.77,6054.0,179.0828,179.2251,179.0828,179.1872,6054.0
2023-11-01 13:00:00,188.78,188.83,188.66,188.79,7505.0,179.1967,179.2441,179.0828,179.2062,7505.0
2023-11-01 13:10:00,188.76,189.07,188.76,188.98,17158.0,179.1777,179.4719,179.1777,179.3865,17158.0
2023-11-01 13:20:00,189.01,189.01,188.51,188.67,14635.0,179.415,179.415,178.9404,179.0922,14635.0
2023-11-01 13:30:00,188.67,188.93,188.59,188.89,14035.0,179.0922,179.339,179.0163,179.3011,14035.0
2023-11-01 13:40:00,188.9,189.09,188.86,188.95,12823.0,179.3106,179.4909,179.2726,179.358,12823.0
2023-11-01 13:50:00,188.97,189.3,188.97,189.2,10337.0,179.377,179.6903,179.377,179.5953,10337.0
2023-11-01 14:00:00,189.25,189.42,188.84,188.84,7611.0,179.6428,179.8042,179.2536,179.2536,7611.0
2023-11-01 14:10:00,188.89,188.89,188.54,188.7,17705.0,179.3011,179.3011,178.9688,179.1207,17705.0
2023-11-01 14:20:00,188.79,189.18,188.77,189.13,8529.0,179.2062,179.5764,179.1872,179.5289,8529.0
2023-11-01 14:30:00,189.06,189.33,188.98,189.15,12793.0,179.4624,179.7187,179.3865,179.5479,12793.0
2023-11-01 14:40:00,189.07,189.09,188.59,188.81,11462.0,179.4719,179.4909,179.0163,179.2251,11462.0
2023-11-01 14:50:00,188.86,189.15,188.77,189.02,11745.0,179.2726,179.5479,179.1872,179.4245,11745.0
2023-11-01 15:00:00,188.99,189.29,188.96,189.06,10163.0,179.396,179.6808,179.3675,179.4624,10163.0
2023-11-01 15:10:00,189.05,189.13,188.53,188.63,13800.0,179.453,179.5289,178.9594,179.0543,13800.0
2023-11-01 15:20:00,188.59,188.64,188.25,188.48,15990.0,179.0163,179.0638,178.6936,178.9119,15990.0
2023-11-01 15:30:00,188.48,188.76,188.43,188.47,13988.0,178.9119,179.1777,178.8644,178.9024,13988.0
2023-11-01 15:40:00,188.48,188.48,188.05,188.15,33640.0,178.9119,178.9119,178.5037,178.5986,33640.0
2023-11-01 15:50:00,188.07,188.09,187.63,187.85,75272.0,178.5227,178.5417,178.105,178.3139,75272.0
2023-11-02 09:30:00,187.92,188.75,187.92,188.48,23946.0,178.3803,179.1682,178.3803,178.9119,23946.0
2023-11-02 09:40:00,188.09,188.25,187.58,187.71,10978.0,178.5417,178.6936,178.0576,178.181,10978.0
2023-11-02 09:50:00,187.69,188.63,187.68,188.63,9417.0,178.162,179.0543,178.1525,179.0543,9417.0
2023-11-02 10:00:00,188.75,189.47,188.75,189.45,20202.0,179.1682,179.8516,179.1682,179.8326,20202.0
2023-11-02 10:10:00,189.56,189.76,189.37,189.51,10455.0,179.9371,180.1269,179.7567,179.8896,10455.0
2023-11-02 10:20:00,189.56,189.82,189.47,189.73,7785.0,179.9371,180.1839,179.8516,180.0984,7785.0
2023-11-02 10:30:00,189.8,190.38,189.79,190.06,7792.0,180.1649,180.7154,180.1554,180.4117,7792.0
2023-11-02 10:40:00,190.05,190.44,190.04,190.36,10288.0,180.4022,180.7724,180.3927,180.6965,10288.0
2023-11-02 10:50:00,190.33,190.83,190.03,190.7,13181.0,180.668,181.1426,180.3832,181.0192,13181.0
2023-11-02 11:00:00,190.77,191.06,190.76,191.01,14871.0,181.0856,181.3609,181.0761,181.3135,14871.0
2023-11-02 11:10:00,190.98,190.99,190.59,190.74,30228.0,181.285,181.2945,180.9148,181.0572,30228.0
2023-11-02 11:20:00,190.8,190.9,190.66,190.66,11898.0,181.1141,181.209,180.9812,180.9812,11898.0
2023-11-02 11:30:00,190.64,191.06,190.64,190.9,9131.0,180.9622,181.3609,180.9622,181.209,9131.0
2023-11-02 11:40:00,190.94,190.95,190.61,190.71,12470.0,181.247,181.2565,180.9338,181.0287,12470.0
2023-11-02 11:50:00,190.73,190.87,190.42,190.48,4509.0,181.0477,181.1806,180.7534,180.8104,4509.0
2023-11-02 12:00:00,190.38,190.43,190.21,190.23,6395.0,180.7154,180.7629,180.5541,180.5731,6395.0
2023-11-02 12:10:00,190.1,190.21,189.93,190.06,9464.0,180.4497,180.5541,180.2883,180.4117,9464.0
2023-11-02 12:20:00,189.99,190.17,189.94,190.03,5382.0,180.3452,180.5161,180.2978,180.3832,5382.0
2023-11-02 12:30:00,190.06,190.26,190.06,190.17,4572.0,180.4117,180.6015,180.4117,180.5161,4572.0
2023-11-02 12:40:00,190.24,190.3,190.13,190.16,4534.0,180.5825,180.6395,180.4781,180.5066,4534.0
2023-11-02 12:50:00,190.12,190.17,189.81,189.87,6948.0,180.4686,180.5161,180.1744,180.2313,6948.0
2023-11-02 13:00:00,189.9,190.25,189.88,190.23,5927.0,180.2598,180.592,180.2408,180.5731,5927.0
2023-11-02 13:10:00,190.25,190.39,190.19,190.19,9492.0,180.592,180.7249,180.5351,180.5351,9492.0
2023-11-02 13:20:00,190.08,190.13,190.04,190.13,3585.0,180.4307,180.4781,180.3927,180.4781,3585.0
2023-11-02 13:30:00,190.11,190.11,189.82,189.83,4757.0,180.4591,180.4591,180.1839,180.1934,4757.0
2023-11-02 13:40:00,189.82,189.86,189.72,189.81,7423.0,180.1839,180.2218,180.0889,180.1744,7423.0
2023-11-02 13:50:00,189.77,189.93,189.63,189.89,10866.0,180.1364,180.2883,180.0035,180.2503,10866.0
2023-11-02 14:00:00,189.88,190.13,189.88,190.08,4757.0,180.2408,180.4781,180.2408,180.4307,4757.0
2023-11-02 14:10:00,190.03,190.4,189.89,190.3,11750.0,180.3832,180.7344,180.2503,180.6395,11750.0
2023-11-02 14:20:00,190.28,190.46,190.22,190.24,11405.0,180.6205,180.7914,180.5636,180.5825,11405.0
2023-11-02 14:30:00,190.27,190.55,190.22,190.53,8126.0,180.611,180.8768,180.5636,180.8578,8126.0
2023-11-02 14:40:00,190.58,190.65,190.45,190.52,10727.0,180.9053,180.9717,180.7819,180.8483,10727.0
2023-11-02 14:50:00,190.53,190.53,189.87,189.92,12242.0,180.8578,180.8578,180.2313,180.2788,12242.0
2023-11-02 15:00:00,189.91,190.03,189.89,189.9,6237.0,180.2693,180.3832,180.2503,180.2598,6237.0
2023-11-02 15:10:00,189.78,189.99,189.71,189.84,10387.0,180.1459,180.3452,180.0794,180.2028,10387.0
2023-11-02 15:20:00,189.78,189.83,189.71,189.83,7123.0,180.1459,180.1934,180.0794,180.1934,7123.0
2023-11-02 15:30:00,189.8,189.84,189.56,189.71,17461.0,180.1649,180.2028,179.9371,180.0794,17461.0
2023-11-02 15:40:00,189.71,189.9,189.63,189.82,22098.0,180.0794,180.2598,180.0035,180.1839,22098.0
2023-11-02 15:50:00,189.77,190.0,189.51,189.62,84407.0,180.1364,180.3547,179.8896,179.994,84407.0
2023-11-03 09:30:00,190.98,191.47,188.87,189.59,27818.0,181.285,181.7501,179.2821,179.9655,27818.0
2023-11-03 09:40:00,189.6,190.27,189.47,190.13,10931.0,179.975,180.611,179.8516,180.4781,10931.0
2023-11-03 09:50:00,189.91,190.12,189.13,189.36,8267.0,180.2693,180.4686,179.5289,179.7472,8267.0
2023-11-03 10:00:00,189.25,189.68,188.79,188.88,12966.0,179.6428,180.051,179.2062,179.2916,12966.0
2023-11-03 10:10:00,189.06,190.32,189.01,190.16,10747.0,179.4624,180.6585,179.415,180.5066,10747.0
2023-11-03 10:20:00,190.09,190.36,190.08,190.13,6803.0,180.4402,180.6965,180.4307,180.4781,6803.0
2023-11-03 10:30:00,190.14,190.14,189.81,190.03,11995.0,180.4876,180.4876,180.1744,180.3832,11995.0
2023-11-03 10:40:00,190.02,190.12,189.8,189.87,11315.0,180.3737,180.4686,180.1649,180.2313,11315.0
2023-11-03 10:50:00,189.87,189.95,189.46,189.55,3881.0,180.2313,180.3073,179.8421,179.9276,3881.0
2023-11-03 11:00:00,189.52,189.52,189.24,189.27,5814.0,179.8991,179.8991,179.6333,179.6618,5814.0
2023-11-03 11:10:00,189.26,189.35,189.08,189.08,4544.0,179.6523,179.7377,179.4814,179.4814,4544.0
2023-11-03 11:20:00,189.24,189.53,189.15,189.22,7013.0,179.6333,179.9086,179.5479,179.6143,7013.0
2023-11-03 11:30:00,189.26,189.55,189.1,189.16,5766.0,179.6523,179.9276,179.5004,179.5574,5766.0
2023-11-03 11:40:00,189.17,189.29,188.95,189.02,10662.0,179.5669,179.6808,179.358,179.4245,10662.0
2023-11-03 11:50:00,189.09,189.22,189.02,189.13,8811.0,179.4909,179.6143,179.4245,179.5289,8811.0
2023-11-03 12:00:00,189.19,189.47,189.16,189.22,6588.0,179.5858,179.8516,179.5574,179.6143,6588.0
2023-11-03 12:10:00,189.28,189.41,189.17,189.39,4847.0,179.6713,179.7947,179.5669,179.7757,4847.0
2023-11-03 12:20:00,189.31,189.38,189.14,189.27,8541.0,179.6998,179.7662,179.5384,179.6618,8541.0
2023-11-03 12:30:00,189.26,189.62,189.2,189.51,10842.0,179.6523,179.994,179.5953,179.8896,10842.0
2023-11-03 12:40:00,189.53,189.53,189.15,189.21,5760.0,179.9086,179.9086,179.5479,179.6048,5760.0
2023-11-03 12:50:00,189.18,189.25,189.06,189.16,4604.0,179.5764,179.6428,179.4624,179.5574,4604.0
2023-11-03 13:00:00,189.16,189.25,188.93,188.99,8024.0,179.5574,179.6428,179.339,179.396,8024.0
2023-11-03 13:10:00,188.9,188.99,188.83,188.84,6554.0,179.3106,179.396,179.2441,179.2536,6554.0
2023-11-03 13:20:00,188.87,189.04,188.73,188.89,29104.0,179.2821,179.4435,179.1492,179.3011,29104.0
2023-11-03 13:30:00,188.87,189.11,188.87,189.11,12908.0,179.2821,179.5099,179.2821,179.5099,12908.0
2023-11-03 13:40:00,189.08,189.14,188.71,188.83,9544.0,179.4814,179.5384,179.1302,179.2441,9544.0
2023-11-03 13:50:00,188.86,189.3,188.85,189.28,5643.0,179.2726,179.6903,179.2631,179.6713,5643.0
2023-11-03 14:00:00,189.25,189.26,189.08,189.11,4799.0,179.6428,179.6523,179.4814,179.5099,4799.0
2023-11-03 14:10:00,189.09,189.12,188.72,188.72,7634.0,179.4909,179.5194,179.1397,179.1397,7634.0
2023-11-03 14:20:00,188.71,188.73,188.5,188.51,6621.0,179.1302,179.1492,178.9309,178.9404,6621.0
2023-11-03 14:30:00,188.5,188.66,188.39,188.64,12340.0,178.9309,179.0828,178.8265,179.0638,12340.0
2023-11-03 14:40:00,188.65,188.93,188.65,188.92,6242.0,179.0733,179.339,179.0733,179.3296,6242.0
2023-11-03 14:50:00,188.94,189.0,188.81,188.9,7384.0,179.3485,179.4055,179.2251,179.3106,7384.0
2023-11-03 15:00:00,188.9,188.93,188.82,188.82,7014.0,179.3106,179.339,179.2346,179.2346,7014.0
2023-11-03 15:10:00,188.84,189.14,188.8,189.14,9327.0,179.2536,179.5384,179.2156,179.5384,9327.0
2023-11-03 15:20:00,189.16,189.16,188.65,188.65,9988.0,179.5574,179.5574,179.0733,179.0733,9988.0
2023-11-03 15:30:00,188.59,188.65,188.37,188.58,16082.0,179.0163,179.0733,178.8075,179.0068,16082.0
2023-11-03 15:40:00,188.58,188.61,188.14,188.24,23634.0,179.0068,179.0353,178.5891,178.6841,23634.0
2023-11-03 15:50:00,188.16,188.31,187.93,187.99,135623.0,178.6081,178.7505,178.3898,178.4468,135623.0
2023-11-06 09:30:00,188.11,189.3,187.99,188.94,64146.0,178.5607,179.6903,178.4468,179.3485,64146.0
2023-11-06 09:40:00,188.95,189.52,188.83,189.24,62678.0,179.358,179.8991,179.2441,179.6333,62678.0
2023-11-06 09:50:00,189.2,189.62,188.3,188.3,15761.0,179.5953,179.994,178.741,178.741,15761.0
2023-11-06 10:00:00,188.28,188.51,187.94,188.05,15914.0,178.722,178.9404,178.3993,178.5037,15914.0
2023-11-06 10:10:00,188.08,188.35,187.97,188.27,21621.0,178.5322,178.7885,178.4278,178.7125,21621.0
2023-11-06 10:20:00,188.3,188.31,187.94,188.13,17858.0,178.741,178.7505,178.3993,178.5797,17858.0
2023-11-06 10:30:00,188.1,188.31,188.02,188.11,9788.0,178.5512,178.7505,178.4752,178.5607,9788.0
2023-11-06 10:40:00,188.18,188.18,187.8,187.93,8925.0,178.6271,178.6271,178.2664,178.3898,8925.0
2023-11-06 10:50:00,187.95,188.0,187.63,187.93,9796.0,178.4088,178.4563,178.105,178.3898,9796.0
2023-11-06 11:00:00,187.85,188.01,187.44,187.44,14819.0,178.3139,178.4657,177.9247,177.9247,14819.0
2023-11-06 11:10:00,187.45,187.5,187.33,187.41,10227.0,177.9342,177.9816,177.8203,177.8962,10227.0
2023-11-06 11:20:00,187.37,187.58,187.3,187.46,29323.0,177.8582,178.0576,177.7918,177.9437,29323.0
2023-11-06 11:30:00,187.42,187.55,187.14,187.4,11356.0,177.9057,178.0291,177.6399,177.8867,11356.0
2023-11-06 11:40:00,187.37,187.38,187.05,187.2,14548.0,177.8582,177.8677,177.5545,177.6969,14548.0
2023-11-06 11:50:00,187.23,187.27,186.98,187.11,16685.0,177.7253,177.7633,177.488,177.6114,16685.0
2023-11-06 12:00:00,187.13,187.68,187.11,187.68,6849.0,177.6304,178.1525,177.6114,178.1525,6849.0
2023-11-06 12:10:00,187.73,187.89,187.58,187.86,18028.0,178.2,178.3518,178.0576,178.3234,18028.0
2023-11-06 12:20:00,187.87,188.3,187.87,188.08,31282.0,178.3329,178.741,178.3329,178.5322,31282.0
2023-11-06 12:30:00,188.06,188.19,187.9,188.06,10280.0,178.5132,178.6366,178.3613,178.5132,10280.0
2023-11-06 12:40:00,188.03,188.46,188.02,188.39,6232.0,178.4847,178.8929,178.4752,178.8265,6232.0
2023-11-06 12:50:00,188.43,188.74,188.39,188.73,8632.0,178.8644,179.1587,178.8265,179.1492,8632.0
2023-11-06 13:00:00,188.76,188.76,188.52,188.57,7821.0,179.1777,179.1777,178.9499,178.9973,7821.0
2023-11-06 13:10:00,188.61,188.61,188.34,188.42,6648.0,179.0353,179.0353,178.779,178.8549,6648.0
2023-11-06 13:20:00,188.37,188.61,188.3,188.48,7049.0,178.8075,179.0353,178.741,178.9119,7049.0
2023-11-06 13:30:00,188.41,188.62,188.21,188.6,10503.0,178.8454,179.0448,178.6556,179.0258,10503.0
2023-11-06 13:40:00,188.63,188.77,188.53,188.77,9849.0,179.0543,179.1872,178.9594,179.1872,9849.0
2023-11-06 13:50:00,188.74,188.94,188.71,188.78,12837.0,179.1587,179.3485,179.1302,179.1967,12837.0
2023-11-06 14:00:00,188.81,189.14,188.76,189.14,12240.0,179.2251,179.5384,179.1777,179.5384,12240.0
2023-11-06 14:10:00,189.12,189.2,188.92,189.0,15196.0,179.5194,179.5953,179.3296,179.4055,15196.0
2023-11-06 14:20:00,189.04,189.09,188.89,189.0,7654.0,179.4435,179.4909,179.3011,179.4055,7654.0
2023-11-06 14:30:00,189.0,189.22,188.95,189.08,8083.0,179.4055,179.6143,179.358,179.4814,8083.0
2023-11-06 14:40:00,189.12,189.17,188.58,189.02,93597.0,179.5194,179.5669,179.0068,179.4245,93597.0
2023-11-06 14:50:00,189.09,189.12,188.33,188.36,11208.0,179.4909,179.5194,178.7695,178.798,11208.0
2023-11-06 15:00:00,188.35,188.58,188.23,188.58,4963.0,178.7885,179.0068,178.6746,179.0068,4963.0
2023-11-06 15:10:00,188.58,188.58,188.12,188.28,10154.0,179.0068,179.0068,178.5702,178.722,10154.0
2023-11-06 15:20:00,188.3,188.35,187.97,188.02,6907.0,178.741,178.7885,178.4278,178.4752,6907.0
2023-11-06 15:30:00,187.96,188.15,187.71,187.96,26038.0,178.4183,178.5986,178.181,178.4183,26038.0
2023-11-06 15:40:00,187.93,187.97,187.6,187.66,31539.0,178.3898,178.4278,178.0766,178.1335,31539.0
2023-11-06 15:50:00,187.64,187.83,187.21,187.7,127056.0,178.1145,178.2949,177.7064,178.1715,127056.0
2023-11-07 09:30:00,187.3,187.5,186.82,186.82,20866.0,177.7918,177.9816,177.3362,177.3362,20866.0
2023-11-07 09:40:00,186.91,187.09,186.27,186.27,11550.0,177.4216,177.5925,176.8141,176.8141,11550.0
2023-11-07 09:50:00,186.26,186.44,185.96,186.06,13318.0,176.8046,176.9754,176.5198,176.6147,13318.0
2023-11-07 10:00:00,186.12,186.68,185.93,185.93,14359.0,176.6717,177.2033,176.4913,176.4913,14359.0
2023-11-07 10:10:00,185.93,186.39,185.79,185.89,15678.0,176.4913,176.928,176.3584,176.4534,15678.0
2023-11-07 10:20:00,185.9,186.48,185.79,186.39,18300.0,176.4629,177.0134,176.3584,176.928,18300.0
2023-11-07 10:30:00,186.38,186.54,186.07,186.17,22195.0,176.9185,177.0704,176.6242,176.7192,22195.0
2023-11-07 10:40:00,186.15,186.2,185.81,185.99,19152.0,176.7002,176.7476,176.3774,176.5483,19152.0
2023-11-07 10:50:00,186.0,186.34,185.87,186.3,67104.0,176.5578,176.8805,176.4344,176.8426,67104.0
2023-11-07 11:00:00,186.34,187.13,186.34,187.13,5393.0,176.8805,177.6304,176.8805,177.6304,5393.0
2023-11-07 11:10:00,186.99,187.06,186.77,187.02,6855.0,177.4975,177.564,177.2887,177.526,6855.0
2023-11-07 11:20:00,187.04,187.53,187.03,187.53,6557.0,177.545,178.0101,177.5355,178.0101,6557.0
2023-11-07 11:30:00,187.59,187.94,187.53,187.91,11683.0,178.0671,178.3993,178.0101,178.3708,11683.0
2023-11-07 11:40:00,187.83,188.07,187.7,187.86,7207.0,178.2949,178.5227,178.1715,178.3234,7207.0
2023-11-07 11:50:00,187.78,187.78,187.55,187.58,6108.0,178.2474,178.2474,178.0291,178.0576,6108.0
2023-11-07 12:00:00,187.46,187.46,187.27,187.42,4264.0,177.9437,177.9437,177.7633,177.9057,4264.0
2023-11-07 12:10:00,187.37,187.37,187.03,187.19,6831.0,177.8582,177.8582,177.5355,177.6874,6831.0
2023-11-07 12:20:00,187.14,187.43,187.05,187.32,28878.0,177.6399,177.9152,177.5545,177.8108,28878.0
2023-11-07 12:30:00,187.33,187.38,187.07,187.38,9401.0,177.8203,177.8677,177.5735,177.8677,9401.0
2023-11-07 12:40:00,187.34,187.52,187.26,187.33,5343.0,177.8298,178.0006,177.7538,177.8203,5343.0
2023-11-07 12:50:00,187.34,187.71,187.3,187.64,7055.0,177.8298,178.181,177.7918,178.1145,7055.0
2023-11-07 13:00:00,187.66,187.96,187.57,187.96,7136.0,178.1335,178.4183,178.0481,178.4183,7136.0
2023-11-07 13:10:00,187.97,187.97,187.74,187.75,5244.0,178.4278,178.4278,178.2095,178.2189,5244.0
2023-11-07 13:20:00,187.78,187.88,187.7,187.84,7459.0,178.2474,178.3423,178.1715,178.3044,7459.0
2023-11-07 13:30:00,187.83,187.84,187.7,187.79,4526.0,178.2949,178.3044,178.1715,178.2569,4526.0
2023-11-07 13:40:00,187.76,187.83,187.65,187.66,6762.0,178.2284,178.2949,178.124,178.1335,6762.0
2023-11-07 13:50:00,187.69,187.69,187.5,187.58,9079.0,178.162,178.162,177.9816,178.0576,9079.0
2023-11-07 14:00:00,187.55,187.84,187.53,187.84,5714.0,178.0291,178.3044,178.0101,178.3044,5714.0
2023-11-07 14:10:00,187.81,187.88,187.33,187.38,19585.0,178.2759,178.3423,177.8203,177.8677,19585.0
2023-11-07 14:20:00,187.36,187.54,187.22,187.44,8346.0,177.8487,178.0196,177.7159,177.9247,8346.0
2023-11-07 14:30:00,187.41,187.53,187.23,187.28,11012.0,177.8962,178.0101,177.7253,177.7728,11012.0
2023-11-07 14:40:00,187.27,187.54,187.26,187.54,11693.0,177.7633,178.0196,177.7538,178.0196,11693.0
2023-11-07 14:50:00,187.5,187.5,187.28,187.31,13988.0,177.9816,177.9816,177.7728,177.8013,13988.0
2023-11-07 15:00:00,187.27,187.38,187.09,187.11,10340.0,177.7633,177.8677,177.5925,177.6114,10340.0
2023-11-07 15:10:00,187.06,187.33,186.92,187.33,6833.0,177.564,177.8203,177.4311,177.8203,6833.0
2023-11-07 15:20:00,187.31,187.61,187.29,187.58,11660.0,177.8013,178.0861,177.7823,178.0576,11660.0
2023-11-07 15:30:00,187.61,187.75,187.56,187.75,10680.0,178.0861,178.2189,178.0386,178.2189,10680.0
2023-11-07 15:40:00,187.73,187.85,187.57,187.62,19530.0,178.2,178.3139,178.0481,178.0955,19530.0
2023-11-07 15:50:00,187.6,187.63,187.12,187.49,71928.0,178.0766,178.105,177.6209,177.9721,71928.0
2023-11-08 09:30:00,187.62,188.46,187.22,187.3,18939.0,178.0955,178.8929,177.7159,177.7918,18939.0
2023-11-08 09:40:00,187.33,187.57,187.06,187.57,8494.0,177.8203,178.0481,177.564,178.0481,8494.0
2023-11-08 09:50:00,187.66,187.82,187.38,187.46,7555.0,178.1335,178.2854,177.8677,177.9437,7555.0
2023-11-08 10:00:00,187.32,187.53,187.15,187.25,4558.0,177.8108,178.0101,177.6494,177.7443,4558.0
2023-11-08 10:10:00,187.35,187.99,187.27,187.99,9718.0,177.8393,178.4468,177.7633,178.4468,9718.0
2023-11-08 10:20:00,188.1,188.33,187.87,188.26,3969.0,178.5512,178.7695,178.3329,178.7031,3969.0
2023-11-08 10:30:00,188.22,188.31,187.72,187.75,7770.0,178.6651,178.7505,178.1905,178.2189,7770.0
2023-11-08 10:40:00,187.82,188.05,187.72,187.93,8445.0,178.2854,178.5037,178.1905,178.3898,8445.0
2023-11-08 10:50:00,187.96,188.26,187.87,188.21,12777.0,178.4183,178.7031,178.3329,178.6556,12777.0
2023-11-08 11:00:00,188.24,188.26,187.94,188.14,15339.0,178.6841,178.7031,178.3993,178.5891,15339.0
2023-11-08 11:10:00,188.19,188.28,187.89,188.08,13484.0,178.6366,178.722,178.3518,178.5322,13484.0
2023-11-08 11:20:00,188.11,188.12,187.64,188.12,8567.0,178.5607,178.5702,178.1145,178.5702,8567.0
2023-11-08 11:30:00,188.07,188.07,187.75,187.97,10006.0,178.5227,178.5227,178.2189,178.4278,10006.0
2023-11-08 11:40:00,187.9,188.41,187.89,188.33,8264.0,178.3613,178.8454,178.3518,178.7695,8264.0
2023-11-08 11:50:00,188.31,188.32,188.0,188.11,9524.0,178.7505,178.76,178.4563,178.5607,9524.0
2023-11-08 12:00:00,188.09,188.11,187.54,187.62,7044.0,178.5417,178.5607,178.0196,178.0955,7044.0
2023-11-08 12:10:00,187.61,187.81,187.5,187.81,5490.0,178.0861,178.2759,177.9816,178.2759,5490.0
2023-11-08 12:20:00,187.78,187.96,187.71,187.87,10352.0,178.2474,178.4183,178.181,178.3329,10352.0
2023-11-08 12:30:00,187.83,188.22,187.83,188.17,7888.0,178.2949,178.6651,178.2949,178.6176,7888.0
2023-11-08 12:40:00,188.15,188.16,187.6,187.65,7938.0,178.5986,178.6081,178.0766,178.124,7938.0
2023-11-08 12:50:00,187.66,188.09,187.66,188.09,16956.0,178.1335,178.5417,178.1335,178.5417,16956.0
2023-11-08 13:00:00,188.12,188.33,188.08,188.14,9457.0,178.5702,178.7695,178.5322,178.5891,9457.0
2023-11-08 13:10:00,188.07,188.15,187.8,188.01,10443.0,178.5227,178.5986,178.2664,178.4657,10443.0
2023-11-08 13:20:00,187.99,188.15,187.83,188.13,5967.0,178.4468,178.5986,178.2949,178.5797,5967.0
2023-11-08 13:30:00,188.14,188.15,187.98,188.04,6496.0,178.5891,178.5986,178.4373,178.4942,6496.0
2023-11-08 13:40:00,188.05,188.13,187.92,187.92,7406.0,178.5037,178.5797,178.3803,178.3803,7406.0
2023-11-08 13:50:00,187.92,188.0,187.88,187.92,10918.0,178.3803,178.4563,178.3423,178.3803,10918.0
2023-11-08 14:00:00,187.94,188.3,187.94,188.23,7433.0,178.3993,178.741,178.3993,178.6746,7433.0
2023-11-08 14:10:00,188.2,188.46,188.18,188.43,11918.0,178.6461,178.8929,178.6271,178.8644,11918.0
2023-11-08 14:20:00,188.46,188.52,187.93,187.93,10870.0,178.8929,178.9499,178.3898,178.3898,10870.0
2023-11-08 14:30:00,187.91,187.92,187.63,187.84,13649.0,178.3708,178.3803,178.105,178.3044,13649.0
2023-11-08 14:40:00,187.81,188.06,187.77,187.96,6898.0,178.2759,178.5132,178.2379,178.4183,6898.0
2023-11-08 14:50:00,187.99,188.08,187.87,187.87,11581.0,178.4468,178.5322,178.3329,178.3329,11581.0
2023-11-08 15:00:00,187.9,187.93,187.76,187.78,12190.0,178.3613,178.3898,178.2284,178.2474,12190.0
2023-11-08 15:10:00,187.83,188.19,187.83,188.15,11481.0,178.2949,178.6366,178.2949,178.5986,11481.0
2023-11-08 15:20:00,188.12,188.31,188.05,188.09,13552.0,178.5702,178.7505,178.5037,178.5417,13552.0
2023-11-08 15:30:00,188.08,188.66,188.06,188.61,25877.0,178.5322,179.0828,178.5132,179.0353,25877.0
2023-11-08 15:40:00,188.67,189.06,188.67,188.84,32518.0,179.0922,179.4624,179.0922,179.2536,32518.0
2023-11-08 15:50:00,188.84,189.07,188.81,189.07,112283.0,179.2536,179.4719,179.2251,179.4719,112283.0
2023-11-09 09:30:00,189.76,190.0,189.46,189.74,30241.0,180.1269,180.3547,179.8421,180.1079,30241.0
2023-11-09 09:40:00,189.64,189.79,189.17,189.78,35833.0,180.013,180.1554,179.5669,180.1459,35833.0
2023-11-09 09:50:00,189.67,189.75,189.43,189.53,31536.0,180.0415,180.1174,179.8137,179.9086,31536.0
2023-11-09 10:00:00,189.56,190.25,189.49,190.25,11411.0,179.9371,180.592,179.8706,180.592,11411.0
2023-11-09 10:10:00,190.24,190.45,189.92,190.11,17153.0,180.5825,180.7819,180.2788,180.4591,17153.0
2023-11-09 10:20:00,190.06,190.19,189.93,190.01,23431.0,180.4117,180.5351,180.2883,180.3642,23431.0
2023-11-09 10:30:00,189.99,190.03,189.45,189.46,18814.0,180.3452,180.3832,179.8326,179.8421,18814.0
2023-11-09 10:40:00,189.54,190.08,189.54,190.08,11169.0,179.9181,180.4307,179.9181,180.4307,11169.0
2023-11-09 10:50:00,190.14,190.41,190.13,190.24,20789.0,180.4876,180.7439,180.4781,180.5825,20789.0
2023-11-09 11:00:00,190.3,190.57,190.24,190.57,12147.0,180.6395,180.8958,180.5825,180.8958,12147.0
2023-11-09 11:10:00,190.59,190.6,190.21,190.55,7344.0,180.9148,180.9243,180.5541,180.8768,7344.0
2023-11-09 11:20:00,190.5,190.57,190.22,190.26,13359.0,180.8293,180.8958,180.5636,180.6015,13359.0
2023-11-09 11:30:00,190.31,190.32,189.59,189.73,17748.0,180.649,180.6585,179.9655,180.0984,17748.0
2023-11-09 11:40:00,189.55,189.67,189.32,189.5,14315.0,179.9276,180.0415,179.7092,179.8801,14315.0
2023-11-09 11:50:00,189.53,189.54,189.18,189.43,15273.0,179.9086,179.9181,179.5764,179.8137,15273.0
2023-11-09 12:00:00,189.48,189.83,189.48,189.74,8230.0,179.8611,180.1934,179.8611,180.1079,8230.0
2023-11-09 12:10:00,189.68,189.95,189.67,189.77,9896.0,180.051,180.3073,180.0415,180.1364,9896.0
2023-11-09 12:20:00,189.74,189.79,189.38,189.5,15406.0,180.1079,180.1554,179.7662,179.8801,15406.0
2023-11-09 12:30:00,189.47,189.48,189.3,189.38,6603.0,179.8516,179.8611,179.6903,179.7662,6603.0
2023-11-09 12:40:00,189.48,189.5,189.23,189.35,5494.0,179.8611,179.8801,179.6238,179.7377,5494.0
2023-11-09 12:50:00,189.27,189.48,189.27,189.45,12730.0,179.6618,179.8611,179.6618,179.8326,12730.0
2023-11-09 13:00:00,189.41,189.41,188.82,188.89,10162.0,179.7947,179.7947,179.2346,179.3011,10162.0
2023-11-09 13:10:00,188.89,189.02,188.61,188.66,11140.0,179.3011,179.4245,179.0353,179.0828,11140.0
2023-11-09 13:20:00,188.61,188.84,188.51,188.84,9105.0,179.0353,179.2536,178.9404,179.2536,9105.0
2023-11-09 13:30:00,188.83,188.95,188.74,188.74,9206.0,179.2441,179.358,179.1587,179.1587,9206.0
2023-11-09 13:40:00,188.59,188.6,188.23,188.41,9999.0,179.0163,179.0258,178.6746,178.8454,9999.0
2023-11-09 13:50:00,188.4,188.51,188.26,188.36,6943.0,178.836,178.9404,178.7031,178.798,6943.0
2023-11-09 14:00:00,188.32,188.43,188.11,188.13,8062.0,178.76,178.8644,178.5607,178.5797,8062.0
2023-11-09 14:10:00,188.0,188.05,187.72,187.87,13126.0,178.4563,178.5037,178.1905,178.3329,13126.0
2023-11-09 14:20:00,187.9,188.06,187.85,187.94,6905.0,178.3613,178.5132,178.3139,178.3993,6905.0
2023-11-09 14:30:00,187.96,188.15,187.91,187.96,11293.0,178.4183,178.5986,178.3708,178.4183,11293.0
2023-11-09 14:40:00,187.96,188.5,187.87,188.48,11610.0,178.4183,178.9309,178.3329,178.9119,11610.0
2023-11-09 14:50:00,188.44,188.49,188.3,188.35,7236.0,178.8739,178.9214,178.741,178.7885,7236.0
2023-11-09 15:00:00,188.32,188.64,188.32,188.36,8728.0,178.76,179.0638,178.76,178.798,8728.0
2023-11-09 15:10:00,188.41,188.45,188.16,188.32,14069.0,178.8454,178.8834,178.6081,178.76,14069.0
2023-11-09 15:20:00,188.28,188.47,188.28,188.38,9151.0,178.722,178.9024,178.722,178.817,9151.0
2023-11-09 15:30:00,188.41,188.73,188.38,188.41,24636.0,178.8454,179.1492,178.817,178.8454,24636.0
2023-11-09 15:40:00,188.4,188.49,188.3,188.49,17504.0,178.836,178.9214,178.741,178.9214,17504.0
2023-11-09 15:50:00,188.52,188.75,188.43,188.65,47280.0,178.9499,179.1682,178.8644,179.0733,47280.0
2023-11-10 09:30:00,188.93,189.94,188.5,189.01,18120.0,179.339,180.2978,178.9309,179.415,18120.0
2023-11-10 09:40:00,189.11,189.16,188.82,188.97,14112.0,179.5099,179.5574,179.2346,179.377,14112.0
2023-11-10 09:50:00,189.08,189.47,189.08,189.46,12263.0,179.4814,179.8516,179.4814,179.8421,12263.0
2023-11-10 10:00:00,189.33,189.33,188.89,188.95,7593.0,179.7187,179.7187,179.3011,179.358,7593.0
2023-11-10 10:10:00,189.06,189.83,188.84,189.75,14855.0,179.4624,180.1934,179.2536,180.1174,14855.0
2023-11-10 10:20:00,189.75,190.3,189.73,190.18,33782.0,180.1174,180.6395,180.0984,180.5256,33782.0
2023-11-10 10:30:00,190.16,190.16,189.51,189.53,4885.0,180.5066,180.5066,179.8896,179.9086,4885.0
2023-11-10 10:40:00,189.52,189.98,189.39,189.94,5860.0,179.8991,180.3357,179.7757,180.2978,5860.0
2023-11-10 10:50:00,189.92,190.09,189.7,189.71,5992.0,180.2788,180.4402,180.07,180.0794,5992.0
2023-11-10 11:00:00,189.72,190.25,189.7,189.92,13308.0,180.0889,180.592,180.07,180.2788,13308.0
2023-11-10 11:10:00,190.01,190.34,189.96,190.02,22046.0,180.3642,180.6775,180.3168,180.3737,22046.0
2023-11-10 11:20:00,189.98,190.33,189.85,190.32,17838.0,180.3357,180.668,180.2123,180.6585,17838.0
2023-11-10 11:30:00,190.32,190.36,190.01,190.1,13194.0,180.6585,180.6965,180.3642,180.4497,13194.0
2023-11-10 11:40:00,190.14,190.26,189.93,189.96,7621.0,180.4876,180.6015,180.2883,180.3168,7621.0
2023-11-10 11:50:00,189.97,190.23,189.96,190.07,22019.0,180.3263,180.5731,180.3168,180.4212,22019.0
2023-11-10 12:00:00,190.12,190.49,190.12,190.39,9066.0,180.4686,180.8199,180.4686,180.7249,9066.0
2023-11-10 12:10:00,190.39,190.39,190.16,190.28,10533.0,180.7249,180.7249,180.5066,180.6205,10533.0
2023-11-10 12:20:00,190.3,190.6,190.28,190.51,12360.0,180.6395,180.9243,180.6205,180.8388,12360.0
2023-11-10 12:30:00,190.48,190.91,190.44,190.8,13937.0,180.8104,181.2185,180.7724,181.1141,13937.0
2023-11-10 12:40:00,190.84,190.84,190.55,190.64,9361.0,181.1521,181.1521,180.8768,180.9622,9361.0
2023-11-10 12:50:00,190.59,191.0,190.45,191.0,8551.0,180.9148,181.304,180.7819,181.304,8551.0
2023-11-10 13:00:00,190.92,190.98,190.68,190.98,8883.0,181.228,181.285,181.0002,181.285,8883.0
2023-11-10 13:10:00,191.0,191.13,190.92,191.04,10424.0,181.304,181.4274,181.228,181.3419,10424.0
2023-11-10 13:20:00,191.04,191.41,191.04,191.34,10046.0,181.3419,181.6931,181.3419,181.6267,10046.0
2023-11-10 13:30:00,191.26,191.29,190.99,191.17,13680.0,181.5508,181.5792,181.2945,181.4653,13680.0
2023-11-10 13:40:00,191.18,191.35,191.01,191.24,8332.0,181.4748,181.6362,181.3135,181.5318,8332.0
2023-11-10 13:50:00,191.25,191.47,191.19,191.37,20111.0,181.5413,181.7501,181.4843,181.6552,20111.0
2023-11-10 14:00:00,191.34,191.58,191.32,191.4,7529.0,181.6267,181.8545,181.6077,181.6837,7529.0
2023-11-10 14:10:00,191.43,191.63,191.42,191.53,6953.0,181.7121,181.902,181.7026,181.8071,6953.0
2023-11-10 14:20:00,191.54,191.61,191.48,191.57,7413.0,181.8165,181.883,181.7596,181.845,7413.0
2023-11-10 14:30:00,191.58,191.59,191.37,191.43,7500.0,181.8545,181.864,181.6552,181.7121,7500.0
2023-11-10 14:40:00,191.48,191.59,191.48,191.55,8366.0,181.7596,181.864,181.7596,181.826,8366.0
2023-11-10 14:50:00,191.53,191.66,191.27,191.34,16722.0,181.8071,181.9305,181.5603,181.6267,16722.0
2023-11-10 15:00:00,191.35,191.5,191.35,191.43,10335.0,181.6362,181.7786,181.6362,181.7121,10335.0
2023-11-10 15:10:00,191.43,191.49,191.28,191.4,18082.0,181.7121,181.7691,181.5697,181.6837,18082.0
2023-11-10 15:20:00,191.44,191.53,191.33,191.48,26441.0,181.7216,181.8071,181.6172,181.7596,26441.0
2023-11-10 15:30:00,191.5,191.87,191.5,191.64,28523.0,181.7786,182.1298,181.7786,181.9115,28523.0
2023-11-10 15:40:00,191.61,191.98,191.58,191.61,29296.0,181.883,182.2342,181.8545,181.883,29296.0
2023-11-10 15:50:00,191.71,191.76,191.38,191.48,84675.0,181.9779,182.0254,181.6647,181.7596,84675.0
2023-11-13 09:30:00,191.65,193.94,191.48,193.74,43722.0,181.921,184.0947,181.7596,183.9049,43722.0
2023-11-13 09:40:00,193.56,194.91,193.54,194.51,43957.0,183.734,185.0155,183.715,184.6358,43957.0
2023-11-13 09:50:00,194.37,194.85,194.27,194.67,31134.0,184.5029,184.9585,184.408,184.7877,31134.0
2023-11-13 10:00:00,194.64,194.98,194.48,194.76,35786.0,184.7592,185.0819,184.6073,184.8731,35786.0
2023-11-13 10:10:00,194.8,195.14,194.41,194.93,49107.0,184.9111,185.2338,184.5409,185.0345,49107.0
2023-11-13 10:20:00,194.96,195.27,194.71,194.87,36597.0,185.0629,185.3572,184.8256,184.9775,36597.0
2023-11-13 10:30:00,194.84,195.26,194.73,195.25,37399.0,184.949,185.3477,184.8446,185.3382,37399.0
2023-11-13 10:40:00,195.28,195.28,194.58,194.8,24495.0,185.3667,185.3667,184.7022,184.9111,24495.0
2023-11-13 10:50:00,194.84,194.95,194.03,194.13,30158.0,184.949,185.0534,184.1801,184.2751,30158.0
2023-11-13 11:00:00,194.1,194.25,193.8,193.94,22123.0,184.2466,184.389,183.9618,184.0947,22123.0
2023-11-13 11:10:00,193.98,194.0,193.76,193.89,17863.0,184.1327,184.1517,183.9239,184.0473,17863.0
2023-11-13 11:20:00,193.92,194.2,193.85,194.0,16074.0,184.0757,184.3415,184.0093,184.1517,16074.0
2023-11-13 11:30:00,194.01,194.23,193.71,193.79,16827.0,184.1612,184.37,183.8764,183.9523,16827.0
2023-11-13 11:40:00,193.78,194.35,193.75,194.29,14865.0,183.9428,184.4839,183.9144,184.4269,14865.0
2023-11-13 11:50:00,194.25,194.55,194.25,194.45,15925.0,184.389,184.6737,184.389,184.5788,15925.0
2023-11-13 12:00:00,194.49,194.61,194.33,194.43,34780.0,184.6168,184.7307,184.4649,184.5598,34780.0
2023-11-13 12:10:00,194.43,194.47,194.13,194.3,27550.0,184.5598,184.5978,184.2751,184.4364,27550.0
2023-11-13 12:20:00,194.26,194.47,194.15,194.27,22550.0,184.3985,184.5978,184.2941,184.408,22550.0
2023-11-13 12:30:00,194.22,194.28,194.07,194.14,14556.0,184.3605,184.4175,184.2181,184.2846,14556.0
2023-11-13 12:40:00,194.18,194.2,194.0,194.12,13270.0,184.3225,184.3415,184.1517,184.2656,13270.0
2023-11-13 12:50:00,194.14,194.35,194.0,194.34,10824.0,184.2846,184.4839,184.1517,184.4744,10824.0
2023-11-13 13:00:00,194.34,194.43,194.21,194.21,10820.0,184.4744,184.5598,184.351,184.351,10820.0
2023-11-13 13:10:00,194.21,194.45,194.19,194.45,6859.0,184.351,184.5788,184.332,184.5788,6859.0
2023-11-13 13:20:00,194.51,194.63,194.24,194.26,8405.0,184.6358,184.7497,184.3795,184.3985,8405.0
2023-11-13 13:30:00,194.27,194.43,194.12,194.37,15062.0,184.408,184.5598,184.2656,184.5029,15062.0
2023-11-13 13:40:00,194.42,194.8,194.38,194.75,10893.0,184.5503,184.9111,184.5124,184.8636,10893.0
2023-11-13 13:50:00,194.75,194.81,194.67,194.72,32386.0,184.8636,184.9205,184.7877,184.8351,32386.0
2023-11-13 14:00:00,194.7,194.96,194.67,194.92,15538.0,184.8161,185.0629,184.7877,185.025,15538.0
2023-11-13 14:10:00,194.96,195.2,194.94,194.97,16269.0,185.0629,185.2908,185.0439,185.0724,16269.0
2023-11-13 14:20:00,194.95,195.11,194.89,195.1,18415.0,185.0534,185.2053,184.9965,185.1958,18415.0
2023-11-13 14:30:00,195.12,195.25,195.0,195.16,17088.0,185.2148,185.3382,185.1009,185.2528,17088.0
2023-11-13 14:40:00,195.16,195.35,195.13,195.15,18425.0,185.2528,185.4331,185.2243,185.2433,18425.0
2023-11-13 14:50:00,195.1,195.14,194.81,194.88,26117.0,185.1958,185.2338,184.9205,184.987,26117.0
2023-11-13 15:00:00,194.88,195.03,194.78,194.92,26064.0,184.987,185.1294,184.8921,185.025,26064.0
2023-11-13 15:10:00,194.97,195.26,194.93,195.17,28828.0,185.0724,185.3477,185.0345,185.2623,28828.0
2023-11-13 15:20:00,195.15,195.31,195.1,195.22,20410.0,185.2433,185.3952,185.1958,185.3097,20410.0
2023-11-13 15:30:00,195.21,195.41,195.03,195.16,75135.0,185.3002,185.4901,185.1294,185.2528,75135.0
2023-11-13 15:40:00,195.15,195.17,194.76,194.82,58929.0,185.2433,185.2623,184.8731,184.93,58929.0
2023-11-13 15:50:00,194.81,194.95,194.63,194.74,186050.0,184.9205,185.0534,184.7497,184.8541,186050.0
2023-11-14 09:30:00,195.5,196.69,195.25,195.7,43192.0,185.5755,186.7051,185.3382,185.7654,43192.0
2023-11-14 09:40:00,195.83,196.8,195.68,196.77,24412.0,185.8888,186.8095,185.7464,186.7811,24412.0
2023-11-14 09:50:00,197.0,197.33,196.89,196.95,29868.0,186.9994,187.3126,186.895,186.9519,29868.0
2023-11-14 10:00:00,197.0,197.33,196.82,197.16,46165.0,186.9994,187.3126,186.8285,187.1513,46165.0
2023-11-14 10:10:00,197.21,197.65,197.21,197.45,25067.0,187.1987,187.6164,187.1987,187.4265,25067.0
2023-11-14 10:20:00,197.43,197.48,196.98,197.02,23376.0,187.4075,187.455,186.9804,187.0184,23376.0
2023-11-14 10:30:00,196.97,197.17,196.83,197.06,25213.0,186.9709,187.1607,186.838,187.0563,25213.0
2023-11-14 10:40:00,197.06,197.11,196.82,196.88,20638.0,187.0563,187.1038,186.8285,186.8855,20638.0
2023-11-14 10:50:00,196.85,197.12,196.71,197.04,28353.0,186.857,187.1133,186.7241,187.0373,28353.0
2023-11-14 11:00:00,197.13,197.84,197.13,197.56,15429.0,187.1228,187.7967,187.1228,187.5309,15429.0
2023-11-14 11:10:00,197.61,198.16,197.57,198.03,11955.0,187.5784,188.1005,187.5404,187.9771,11955.0
2023-11-14 11:20:00,198.15,198.31,198.02,198.19,15917.0,188.091,188.2429,187.9676,188.129,15917.0
2023-11-14 11:30:00,198.23,198.23,197.64,198.03,17778.0,188.1669,188.1669,187.6069,187.9771,17778.0
2023-11-14 11:40:00,198.02,198.12,197.89,197.97,9414.0,187.9676,188.0625,187.8442,187.9201,9414.0
2023-11-14 11:50:00,197.91,198.24,197.85,198.17,9449.0,187.8632,188.1764,187.8062,188.11,9449.0
2023-11-14 12:00:00,198.16,198.18,197.68,197.69,8846.0,188.1005,188.1195,187.6449,187.6543,8846.0
2023-11-14 12:10:00,197.69,197.79,197.35,197.35,14638.0,187.6543,187.7493,187.3316,187.3316,14638.0
2023-11-14 12:20:00,197.3,197.41,197.2,197.36,13781.0,187.2841,187.3886,187.1892,187.3411,13781.0
2023-11-14 12:30:00,197.38,197.38,196.98,197.18,10620.0,187.3601,187.3601,186.9804,187.1702,10620.0
2023-11-14 12:40:00,197.22,197.34,196.99,197.3,11630.0,187.2082,187.3221,186.9899,187.2841,11630.0
2023-11-14 12:50:00,197.29,197.58,197.28,197.58,11976.0,187.2747,187.5499,187.2652,187.5499,11976.0
2023-11-14 13:00:00,197.56,197.59,197.41,197.41,13858.0,187.5309,187.5594,187.3886,187.3886,13858.0
2023-11-14 13:10:00,197.37,197.37,197.15,197.28,10754.0,187.3506,187.3506,187.1418,187.2652,10754.0
2023-11-14 13:20:00,197.26,197.29,197.01,197.26,8797.0,187.2462,187.2747,187.0089,187.2462,8797.0
2023-11-14 13:30:00,197.24,197.41,197.08,197.2,14787.0,187.2272,187.3886,187.0753,187.1892,14787.0
2023-11-14 13:40:00,197.18,197.29,197.09,197.25,7609.0,187.1702,187.2747,187.0848,187.2367,7609.0
2023-11-14 13:50:00,197.21,197.44,197.07,197.33,12982.0,187.1987,187.417,187.0658,187.3126,12982.0
2023-11-14 14:00:00,197.32,197.66,197.32,197.4,6886.0,187.3031,187.6259,187.3031,187.3791,6886.0
2023-11-14 14:10:00,197.38,197.52,197.19,197.34,7702.0,187.3601,187.493,187.1797,187.3221,7702.0
2023-11-14 14:20:00,197.37,197.42,197.04,197.07,11675.0,187.3506,187.3981,187.0373,187.0658,11675.0
2023-11-14 14:30:00,197.08,197.35,197.05,197.31,10828.0,187.0753,187.3316,187.0468,187.2936,10828.0
2023-11-14 14:40:00,197.3,197.41,197.17,197.39,10628.0,187.2841,187.3886,187.1607,187.3696,10628.0
2023-11-14 14:50:00,197.42,197.78,197.4,197.75,12865.0,187.3981,187.7398,187.3791,187.7113,12865.0
2023-11-14 15:00:00,197.74,198.1,197.68,198.07,16033.0,187.7018,188.0435,187.6449,188.0151,16033.0
2023-11-14 15:10:00,198.05,198.08,197.77,197.78,15008.0,187.9961,188.0245,187.7303,187.7398,15008.0
2023-11-14 15:20:00,197.81,197.9,197.41,197.53,31140.0,187.7683,187.8537,187.3886,187.5025,31140.0
2023-11-14 15:30:00,197.54,197.83,197.44,197.83,30645.0,187.512,187.7872,187.417,187.7872,30645.0
2023-11-14 15:40:00,197.82,198.09,197.74,197.93,36420.0,187.7777,188.034,187.7018,187.8822,36420.0
2023-11-14 15:50:00,197.94,197.98,197.47,197.84,145081.0,187.8917,187.9296,187.4455,187.7967,145081.0
2023-11-15 09:30:00,199.0,199.91,198.56,199.5,46211.0,188.8978,189.7616,188.4802,189.3725,46211.0
2023-11-15 09:40:00,199.56,199.56,198.56,198.57,14285.0,189.4294,189.4294,188.4802,188.4897,14285.0
2023-11-15 09:50:00,198.63,198.76,198.46,198.67,14800.0,188.5466,188.67,188.3853,188.5846,14800.0
2023-11-15 10:00:00,198.61,198.63,197.8,197.98,19951.0,188.5276,188.5466,187.7588,187.9296,19951.0
2023-11-15 10:10:00,197.94,198.49,197.92,198.15,14388.0,187.8917,188.4137,187.8727,188.091,14388.0
2023-11-15 10:20:00,198.16,198.81,198.15,198.74,10714.0,188.1005,188.7175,188.091,188.651,10714.0
2023-11-15 10:30:00,198.8,198.87,198.1,198.11,8414.0,188.708,188.7744,188.0435,188.053,8414.0
2023-11-15 10:40:00,198.05,198.12,197.81,198.12,12368.0,187.9961,188.0625,187.7683,188.0625,12368.0
2023-11-15 10:50:00,198.08,198.36,198.07,198.29,12088.0,188.0245,188.2903,188.0151,188.2239,12088.0
2023-11-15 11:00:00,198.27,198.4,197.86,197.9,10450.0,188.2049,188.3283,187.8157,187.8537,10450.0
2023-11-15 11:10:00,197.91,198.03,197.71,198.01,8906.0,187.8632,187.9771,187.6733,187.9581,8906.0
2023-11-15 11:20:00,198.11,198.12,197.63,197.64,5324.0,188.053,188.0625,187.5974,187.6069,5324.0
2023-11-15 11:30:00,197.6,197.63,197.14,197.28,10740.0,187.5689,187.5974,187.1323,187.2652,10740.0
2023-11-15 11:40:00,197.32,197.74,197.3,197.72,8036.0,187.3031,187.7018,187.2841,187.6828,8036.0
2023-11-15 11:50:00,197.76,198.05,197.76,197.95,6352.0,187.7208,187.9961,187.7208,187.9011,6352.0
2023-11-15 12:00:00,197.98,198.09,197.48,197.54,6413.0,187.9296,188.034,187.455,187.512,6413.0
2023-11-15 12:10:00,197.45,197.53,197.35,197.5,5781.0,187.4265,187.5025,187.3316,187.474,5781.0
2023-11-15 12:20:00,197.45,197.57,197.28,197.54,16896.0,187.4265,187.5404,187.2652,187.512,16896.0
2023-11-15 12:30:00,197.56,197.56,197.32,197.45,11854.0,187.5309,187.5309,187.3031,187.4265,11854.0
2023-11-15 12:40:00,197.43,197.57,197.4,197.57,14153.0,187.4075,187.5404,187.3791,187.5404,14153.0
2023-11-15 12:50:00,197.56,197.65,197.48,197.53,11488.0,187.5309,187.6164,187.455,187.5025,11488.0
2023-11-15 13:00:00,197.57,197.62,197.48,197.53,8191.0,187.5404,187.5879,187.455,187.5025,8191.0
2023-11-15 13:10:00,197.55,197.81,197.55,197.81,6246.0,187.5215,187.7683,187.5215,187.7683,6246.0
2023-11-15 13:20:00,197.77,197.92,197.69,197.72,8150.0,187.7303,187.8727,187.6543,187.6828,8150.0
2023-11-15 13:30:00,197.7,197.7,197.34,197.43,5113.0,187.6638,187.6638,187.3221,187.4075,5113.0
2023-11-15 13:40:00,197.39,197.4,197.2,197.2,8235.0,187.3696,187.3791,187.1892,187.1892,8235.0
2023-11-15 13:50:00,197.21,197.44,196.9,196.99,12353.0,187.1987,187.417,186.9045,186.9899,12353.0
2023-11-15 14:00:00,196.96,196.96,196.2,196.2,19407.0,186.9614,186.9614,186.24,186.24,19407.0
2023-11-15 14:10:00,196.17,196.62,196.04,196.52,11269.0,186.2115,186.6387,186.0881,186.5437,11269.0
2023-11-15 14:20:00,196.5,196.6,196.45,196.6,6691.0,186.5248,186.6197,186.4773,186.6197,6691.0
2023-11-15 14:30:00,196.58,196.77,196.26,196.31,15665.0,186.6007,186.7811,186.2969,186.3444,15665.0
2023-11-15 14:40:00,196.31,196.43,196.0,196.0,11922.0,186.3444,186.4583,186.0501,186.0501,11922.0
2023-11-15 14:50:00,196.0,196.05,195.85,195.99,14932.0,186.0501,186.0976,185.9078,186.0406,14932.0
2023-11-15 15:00:00,196.0,196.21,195.85,195.96,22701.0,186.0501,186.2495,185.9078,186.0122,22701.0
2023-11-15 15:10:00,196.0,196.06,195.66,195.69,31925.0,186.0501,186.1071,185.7274,185.7559,31925.0
2023-11-15 15:20:00,195.66,195.99,195.58,195.89,20096.0,185.7274,186.0406,185.6515,185.9457,20096.0
2023-11-15 15:30:00,195.93,196.07,195.87,195.92,37142.0,185.9837,186.1166,185.9267,185.9742,37142.0
2023-11-15 15:40:00,195.92,195.93,195.69,195.76,57796.0,185.9742,185.9837,185.7559,185.8223,57796.0
2023-11-15 15:50:00,195.74,195.84,195.31,195.72,145783.0,185.8033,185.8983,185.3952,185.7844,145783.0
2023-11-16 09:30:00,194.89,195.91,194.43,194.49,54732.0,186.1225,187.0966,185.6832,185.7405,54732.0
2023-11-16 09:40:00,194.37,195.08,194.11,195.05,18986.0,185.6259,186.3039,185.3776,186.2753,18986.0
2023-11-16 09:50:00,194.99,195.92,194.99,195.92,17386.0,186.218,187.1062,186.218,187.1062,17386.0
2023-11-16 10:00:00,195.85,196.43,195.7,196.36,20869.0,187.0393,187.5932,186.896,187.5264,20869.0
2023-11-16 10:10:00,196.32,197.28,196.31,197.14,20814.0,187.4882,188.405,187.4786,188.2713,20814.0
2023-11-16 10:20:00,197.18,197.42,196.95,197.3,13655.0,188.3095,188.5387,188.0898,188.4241,13655.0
2023-11-16 10:30:00,197.34,197.59,197.18,197.51,15723.0,188.4623,188.701,188.3095,188.6246,15723.0
2023-11-16 10:40:00,197.47,197.49,196.97,197.09,8334.0,188.5864,188.6055,188.1089,188.2235,8334.0
2023-11-16 10:50:00,197.04,197.22,196.9,197.0,9830.0,188.1758,188.3477,188.0421,188.1376,9830.0
2023-11-16 11:00:00,197.0,197.12,196.88,197.02,15647.0,188.1376,188.2522,188.023,188.1567,15647.0
2023-11-16 11:10:00,197.06,197.28,196.83,197.11,15654.0,188.1949,188.405,187.9752,188.2426,15654.0
2023-11-16 11:20:00,197.15,197.55,197.06,197.55,14100.0,188.2808,188.6628,188.1949,188.6628,14100.0
2023-11-16 11:30:00,197.45,197.54,197.22,197.3,16945.0,188.5673,188.6533,188.3477,188.4241,16945.0
2023-11-16 11:40:00,197.26,197.32,196.99,197.02,15484.0,188.3859,188.4432,188.128,188.1567,15484.0
2023-11-16 11:50:00,196.95,197.0,196.25,196.28,26943.0,188.0898,188.1376,187.4213,187.45,26943.0
2023-11-16 12:00:00,196.24,196.46,195.62,195.64,76812.0,187.4118,187.6219,186.8196,186.8387,76812.0
2023-11-16 12:10:00,195.73,195.77,195.3,195.64,11591.0,186.9247,186.9629,186.514,186.8387,11591.0
2023-11-16 12:20:00,195.69,195.93,195.65,195.88,8179.0,186.8865,187.1157,186.8483,187.068,8179.0
2023-11-16 12:30:00,195.89,195.98,195.71,195.71,7747.0,187.0775,187.1635,186.9056,186.9056,7747.0
2023-11-16 12:40:00,195.73,195.89,195.6,195.66,7222.0,186.9247,187.0775,186.8005,186.8578,7222.0
2023-11-16 12:50:00,195.67,195.83,195.43,195.78,7940.0,186.8674,187.0202,186.6382,186.9724,7940.0
2023-11-16 13:00:00,195.86,195.89,195.66,195.84,5886.0,187.0489,187.0775,186.8578,187.0298,5886.0
2023-11-16 13:10:00,195.84,196.0,195.56,195.9,14570.0,187.0298,187.1826,186.7623,187.0871,14570.0
2023-11-16 13:20:00,195.95,196.0,195.78,195.78,16082.0,187.1348,187.1826,186.9724,186.9724,16082.0
2023-11-16 13:30:00,195.74,195.82,195.51,195.51,9885.0,186.9342,187.0107,186.7146,186.7146,9885.0
2023-11-16 13:40:00,195.55,195.55,195.06,195.06,15955.0,186.7528,186.7528,186.2848,186.2848,15955.0
2023-11-16 13:50:00,195.13,195.39,195.07,195.39,11606.0,186.3517,186.6,186.2944,186.6,11606.0
2023-11-16 14:00:00,195.39,195.75,195.35,195.58,13571.0,186.6,186.9438,186.5618,186.7814,13571.0
2023-11-16 14:10:00,195.52,195.52,195.3,195.41,8363.0,186.7241,186.7241,186.514,186.6191,8363.0
2023-11-16 14:20:00,195.34,195.39,195.17,195.17,11057.0,186.5522,186.6,186.3899,186.3899,11057.0
2023-11-16 14:30:00,195.19,195.35,195.17,195.29,12441.0,186.409,186.5618,186.3899,186.5045,12441.0
2023-11-16 14:40:00,195.27,195.68,195.27,195.64,7799.0,186.4854,186.8769,186.4854,186.8387,7799.0
2023-11-16 14:50:00,195.64,195.78,195.55,195.62,5845.0,186.8387,186.9724,186.7528,186.8196,5845.0
2023-11-16 15:00:00,195.63,195.78,195.56,195.65,8303.0,186.8292,186.9724,186.7623,186.8483,8303.0
2023-11-16 15:10:00,195.63,195.69,195.46,195.6,8685.0,186.8292,186.8865,186.6668,186.8005,8685.0
2023-11-16 15:20:00,195.59,195.73,195.57,195.71,10825.0,186.791,186.9247,186.7719,186.9056,10825.0
2023-11-16 15:30:00,195.75,195.96,195.6,195.7,18584.0,186.9438,187.1444,186.8005,186.896,18584.0
2023-11-16 15:40:00,195.71,195.75,195.37,195.59,22221.0,186.9056,186.9438,186.5809,186.791,22221.0
2023-11-16 15:50:00,195.61,195.97,195.44,195.83,84065.0,186.8101,187.1539,186.6477,187.0202,84065.0
2023-11-17 09:30:00,196.36,196.6,194.97,195.08,37102.0,187.5264,187.7556,186.1989,186.3039,37102.0
2023-11-17 09:40:00,195.14,195.63,195.0,195.2,7734.0,186.3612,186.8292,186.2275,186.4185,7734.0
2023-11-17 09:50:00,195.12,195.18,194.77,194.77,8715.0,186.3421,186.3994,186.0079,186.0079,8715.0
2023-11-17 10:00:00,194.88,195.73,194.57,195.56,12065.0,186.1129,186.9247,185.8169,186.7623,12065.0
2023-11-17 10:10:00,195.67,196.2,195.67,195.95,9808.0,186.8674,187.3736,186.8674,187.1348,9808.0
2023-11-17 10:20:00,195.95,196.08,195.78,196.06,11122.0,187.1348,187.259,186.9724,187.2399,11122.0
2023-11-17 10:30:00,196.03,196.03,195.51,195.58,11218.0,187.2112,187.2112,186.7146,186.7814,11218.0
2023-11-17 10:40:00,195.48,196.0,195.48,195.86,9231.0,186.6859,187.1826,186.6859,187.0489,9231.0
2023-11-17 10:50:00,195.86,195.94,195.53,195.9,8096.0,187.0489,187.1253,186.7337,187.0871,8096.0
2023-11-17 11:00:00,195.95,196.41,195.95,196.24,7349.0,187.1348,187.5741,187.1348,187.4118,7349.0
2023-11-17 11:10:00,196.22,196.22,195.79,195.9,6887.0,187.3927,187.3927,186.982,187.0871,6887.0
2023-11-17 11:20:00,195.91,196.04,195.82,195.89,9239.0,187.0966,187.2208,187.0107,187.0775,9239.0
2023-11-17 11:30:00,195.86,196.08,195.73,196.07,9830.0,187.0489,187.259,186.9247,187.2494,9830.0
2023-11-17 11:40:00,196.08,196.13,195.92,196.06,14254.0,187.259,187.3067,187.1062,187.2399,14254.0
2023-11-17 11:50:00,196.09,196.43,196.07,196.31,19511.0,187.2685,187.5932,187.2494,187.4786,19511.0
2023-11-17 12:00:00,196.28,196.7,196.27,196.39,13208.0,187.45,187.8511,187.4404,187.555,13208.0
2023-11-17 12:10:00,196.38,196.46,196.2,196.38,6938.0,187.5455,187.6219,187.3736,187.5455,6938.0
2023-11-17 12:20:00,196.39,196.47,196.27,196.41,8680.0,187.555,187.6314,187.4404,187.5741,8680.0
2023-11-17 12:30:00,196.44,196.65,196.37,196.65,8932.0,187.6028,187.8033,187.5359,187.8033,8932.0
2023-11-17 12:40:00,196.61,196.84,196.55,196.8,11008.0,187.7651,187.9848,187.7078,187.9466,11008.0
2023-11-17 12:50:00,196.78,196.82,196.43,196.53,8061.0,187.9275,187.9657,187.5932,187.6887,8061.0
2023-11-17 13:00:00,196.49,196.8,196.43,196.8,3455.0,187.6505,187.9466,187.5932,187.9466,3455.0
2023-11-17 13:10:00,196.77,196.89,196.7,196.85,6856.0,187.9179,188.0325,187.8511,187.9943,6856.0
2023-11-17 13:20:00,196.85,197.07,196.82,196.85,14299.0,187.9943,188.2044,187.9657,187.9943,14299.0
2023-11-17 13:30:00,196.84,197.08,196.79,196.79,8796.0,187.9848,188.214,187.937,187.937,8796.0
2023-11-17 13:40:00,196.8,196.87,196.58,196.64,7563.0,187.9466,188.0134,187.7365,187.7938,7563.0
2023-11-17 13:50:00,196.67,196.7,196.57,196.63,7272.0,187.8224,187.8511,187.7269,187.7842,7272.0
2023-11-17 14:00:00,196.53,196.66,196.47,196.66,9614.0,187.6887,187.8129,187.6314,187.8129,9614.0
2023-11-17 14:10:00,196.68,196.76,196.55,196.55,6126.0,187.832,187.9084,187.7078,187.7078,6126.0
2023-11-17 14:20:00,196.59,196.68,196.48,196.53,5942.0,187.746,187.832,187.641,187.6887,5942.0
2023-11-17 14:30:00,196.5,196.54,196.35,196.38,7628.0,187.6601,187.6983,187.5168,187.5455,7628.0
2023-11-17 14:40:00,196.41,196.5,196.27,196.5,7760.0,187.5741,187.6601,187.4404,187.6601,7760.0
2023-11-17 14:50:00,196.52,196.52,196.31,196.43,8360.0,187.6792,187.6792,187.4786,187.5932,8360.0
2023-11-17 15:00:00,196.45,196.5,196.34,196.45,9960.0,187.6123,187.6601,187.5073,187.6123,9960.0
2023-11-17 15:10:00,196.47,196.63,196.37,196.63,9077.0,187.6314,187.7842,187.5359,187.7842,9077.0
2023-11-17 15:20:00,196.54,196.55,196.43,196.52,9775.0,187.6983,187.7078,187.5932,187.6792,9775.0
2023-11-17 15:30:00,196.53,196.53,195.67,195.69,18627.0,187.6887,187.6887,186.8674,186.8865,18627.0
2023-11-17 15:40:00,195.73,195.87,195.5,195.77,33189.0,186.9247,187.0584,186.705,186.9629,33189.0
2023-11-17 15:50:00,195.74,196.17,195.74,195.97,99706.0,186.9342,187.3449,186.9342,187.1539,99706.0
2023-11-20 09:30:00,195.13,195.4,193.23,193.42,23406.0,186.3517,186.6095,184.5372,184.7186,23406.0
2023-11-20 09:40:00,193.54,194.03,192.82,192.86,10174.0,184.8332,185.3012,184.1456,184.1838,10174.0
2023-11-20 09:50:00,192.94,193.42,192.93,192.96,6418.0,184.2602,184.7186,184.2507,184.2793,6418.0
2023-11-20 10:00:00,192.93,193.51,192.81,193.46,11964.0,184.2507,184.8046,184.1361,184.7568,11964.0
2023-11-20 10:10:00,193.49,193.58,193.22,193.25,8822.0,184.7855,184.8714,184.5276,184.5563,8822.0
2023-11-20 10:20:00,193.33,193.55,193.19,193.24,11344.0,184.6327,184.8428,184.499,184.5467,11344.0
2023-11-20 10:30:00,193.2,193.97,193.11,193.73,11647.0,184.5085,185.2439,184.4226,185.0147,11647.0
2023-11-20 10:40:00,193.7,194.42,193.51,194.17,14173.0,184.986,185.6736,184.8046,185.4349,14173.0
2023-11-20 10:50:00,194.17,194.17,193.68,193.73,12618.0,185.4349,185.4349,184.9669,185.0147,12618.0
2023-11-20 11:00:00,193.78,194.07,193.72,194.0,13672.0,185.0624,185.3394,185.0051,185.2725,13672.0
2023-11-20 11:10:00,193.96,194.07,193.84,194.05,8121.0,185.2343,185.3394,185.1197,185.3203,8121.0
2023-11-20 11:20:00,194.06,194.08,193.82,193.89,9376.0,185.3298,185.3489,185.1006,185.1675,9376.0
2023-11-20 11:30:00,193.87,194.14,193.85,194.0,7306.0,185.1484,185.4062,185.1293,185.2725,7306.0
2023-11-20 11:40:00,194.05,194.05,193.4,193.41,5853.0,185.3203,185.3203,184.6995,184.7091,5853.0
2023-11-20 11:50:00,193.44,193.45,193.07,193.08,8805.0,184.7377,184.7473,184.3844,184.3939,8805.0
2023-11-20 12:00:00,193.12,193.36,192.99,193.15,9972.0,184.4321,184.6613,184.308,184.4608,9972.0
2023-11-20 12:10:00,193.15,193.16,192.82,192.96,20105.0,184.4608,184.4703,184.1456,184.2793,20105.0
2023-11-20 12:20:00,192.99,193.0,192.43,192.48,20060.0,184.308,184.3175,183.7732,183.8209,20060.0
2023-11-20 12:30:00,192.47,192.53,192.23,192.33,21907.0,183.8114,183.8687,183.5822,183.6777,21907.0
2023-11-20 12:40:00,192.31,192.77,192.26,192.71,9737.0,183.6586,184.0979,183.6108,184.0406,9737.0
2023-11-20 12:50:00,192.73,192.94,192.44,192.94,7950.0,184.0597,184.2602,183.7827,184.2602,7950.0
2023-11-20 13:00:00,192.94,193.28,192.85,192.91,6811.0,184.2602,184.5849,184.1743,184.2316,6811.0
2023-11-20 13:10:00,192.88,192.92,192.73,192.74,5538.0,184.2029,184.2411,184.0597,184.0692,5538.0
2023-11-20 13:20:00,192.76,192.88,192.73,192.83,3771.0,184.0883,184.2029,184.0597,184.1552,3771.0
2023-11-20 13:30:00,192.83,193.0,192.81,192.92,9894.0,184.1552,184.3175,184.1361,184.2411,9894.0
2023-11-20 13:40:00,192.93,193.1,192.87,192.96,7482.0,184.2507,184.413,184.1934,184.2793,7482.0
2023-11-20 13:50:00,192.96,193.03,192.88,192.96,7515.0,184.2793,184.3462,184.2029,184.2793,7515.0
2023-11-20 14:00:00,192.92,193.08,192.84,193.04,10779.0,184.2411,184.3939,184.1647,184.3557,10779.0
2023-11-20 14:10:00,193.02,193.19,192.7,192.7,14241.0,184.3366,184.499,184.031,184.031,14241.0
2023-11-20 14:20:00,192.68,193.17,192.64,193.17,10828.0,184.0119,184.4799,183.9737,184.4799,10828.0
2023-11-20 14:30:00,193.15,193.23,192.88,192.88,19875.0,184.4608,184.5372,184.2029,184.2029,19875.0
2023-11-20 14:40:00,192.91,193.17,192.88,193.05,12199.0,184.2316,184.4799,184.2029,184.3653,12199.0
2023-11-20 14:50:00,193.06,193.34,193.05,193.1,19432.0,184.3748,184.6422,184.3653,184.413,19432.0
2023-11-20 15:00:00,193.09,193.33,193.07,193.33,18325.0,184.4035,184.6327,184.3844,184.6327,18325.0
2023-11-20 15:10:00,193.29,193.47,193.21,193.47,10944.0,184.5945,184.7664,184.5181,184.7664,10944.0
2023-11-20 15:20:00,193.41,193.6,193.29,193.52,13073.0,184.7091,184.8905,184.5945,184.8141,13073.0
2023-11-20 15:30:00,193.5,193.51,193.19,193.34,19858.0,184.795,184.8046,184.499,184.6422,19858.0
2023-11-20 15:40:00,193.32,193.53,193.21,193.43,28975.0,184.6231,184.8237,184.5181,184.7282,28975.0
2023-11-20 15:50:00,193.37,193.41,193.0,193.11,117958.0,184.6709,184.7091,184.3175,184.4226,117958.0
2023-11-21 09:30:00,190.3,191.0,189.58,189.78,76967.0,181.739,182.4075,181.0514,181.2424,76967.0
2023-11-21 09:40:00,189.76,190.79,189.11,190.31,27264.0,181.2233,182.2069,180.6025,181.7485,27264.0
2023-11-21 09:50:00,190.55,190.88,190.29,190.88,8554.0,181.9777,182.2929,181.7294,182.2929,8554.0
2023-11-21 10:00:00,191.0,191.29,190.68,190.95,18300.0,182.4075,182.6844,182.1019,182.3597,18300.0
2023-11-21 10:10:00,191.01,191.66,190.8,191.65,11378.0,182.417,183.0378,182.2165,183.0282,11378.0
2023-11-21 10:20:00,191.62,192.01,191.57,191.57,18310.0,182.9996,183.3721,182.9518,182.9518,18310.0
2023-11-21 10:30:00,191.57,191.79,191.44,191.51,15515.0,182.9518,183.1619,182.8277,182.8945,15515.0
2023-11-21 10:40:00,191.46,191.49,190.95,191.21,26870.0,182.8468,182.8754,182.3597,182.608,26870.0
2023-11-21 10:50:00,191.16,191.27,190.9,191.27,8240.0,182.5603,182.6653,182.312,182.6653,8240.0
2023-11-21 11:00:00,191.24,191.54,191.23,191.54,4243.0,182.6367,182.9232,182.6271,182.9232,4243.0
2023-11-21 11:10:00,191.73,191.73,191.4,191.43,8564.0,183.1046,183.1046,182.7895,182.8181,8564.0
2023-11-21 11:20:00,191.46,191.48,190.92,190.98,19248.0,182.8468,182.8659,182.3311,182.3884,19248.0
2023-11-21 11:30:00,190.98,191.2,190.82,190.83,15148.0,182.3884,182.5985,182.2356,182.2451,15148.0
2023-11-21 11:40:00,190.79,190.82,190.54,190.61,8432.0,182.2069,182.2356,181.9682,182.035,8432.0
2023-11-21 11:50:00,190.61,190.87,190.5,190.81,10699.0,182.035,182.2833,181.93,182.226,10699.0
2023-11-21 12:00:00,190.86,191.03,190.83,190.88,7179.0,182.2738,182.4361,182.2451,182.2929,7179.0
2023-11-21 12:10:00,190.93,191.0,190.86,190.97,5012.0,182.3406,182.4075,182.2738,182.3788,5012.0
2023-11-21 12:20:00,190.94,191.02,190.77,190.81,11423.0,182.3502,182.4266,182.1878,182.226,11423.0
2023-11-21 12:30:00,190.79,190.85,190.67,190.81,19941.0,182.2069,182.2642,182.0923,182.226,19941.0
2023-11-21 12:40:00,190.81,191.03,190.75,190.89,11000.0,182.226,182.4361,182.1687,182.3024,11000.0
2023-11-21 12:50:00,190.9,190.94,190.68,190.68,11141.0,182.312,182.3502,182.1019,182.1019,11141.0
2023-11-21 13:00:00,190.65,190.65,190.4,190.59,8077.0,182.0732,182.0732,181.8345,182.0159,8077.0
2023-11-21 13:10:00,190.57,190.68,190.57,190.64,3210.0,181.9968,182.1019,181.9968,182.0637,3210.0
2023-11-21 13:20:00,190.64,190.98,190.64,190.83,4766.0,182.0637,182.3884,182.0637,182.2451,4766.0
2023-11-21 13:30:00,190.84,190.97,190.84,190.87,5881.0,182.2547,182.3788,182.2547,182.2833,5881.0
2023-11-21 13:40:00,190.84,190.87,190.76,190.8,4338.0,182.2547,182.2833,182.1783,182.2165,4338.0
2023-11-21 13:50:00,190.75,190.75,190.57,190.61,7713.0,182.1687,182.1687,181.9968,182.035,7713.0
2023-11-21 14:00:00,190.61,190.84,190.55,190.76,8360.0,182.035,182.2547,181.9777,182.1783,8360.0
2023-11-21 14:10:00,190.81,190.9,190.69,190.77,9460.0,182.226,182.312,182.1114,182.1878,9460.0
2023-11-21 14:20:00,190.81,190.81,190.55,190.61,7546.0,182.226,182.226,181.9777,182.035,7546.0
2023-11-21 14:30:00,190.62,190.64,190.3,190.32,18609.0,182.0446,182.0637,181.739,181.7581,18609.0
2023-11-21 14:40:00,190.27,190.3,190.0,190.08,14037.0,181.7103,181.739,181.4525,181.5289,14037.0
2023-11-21 14:50:00,190.08,190.32,190.06,190.27,30194.0,181.5289,181.7581,181.5098,181.7103,30194.0
2023-11-21 15:00:00,190.27,190.53,190.21,190.24,24262.0,181.7103,181.9586,181.653,181.6817,24262.0
2023-11-21 15:10:00,190.23,190.28,189.94,189.98,12938.0,181.6721,181.7199,181.3952,181.4334,12938.0
2023-11-21 15:20:00,189.99,189.99,189.51,189.71,19977.0,181.4429,181.4429,180.9845,181.1755,19977.0
2023-11-21 15:30:00,189.7,190.05,189.57,189.97,24973.0,181.166,181.5002,181.0418,181.4238,24973.0
2023-11-21 15:40:00,189.99,190.08,189.73,189.84,34902.0,181.4429,181.5289,181.1946,181.2997,34902.0
2023-11-21 15:50:00,189.83,190.67,189.79,190.59,125025.0,181.2901,182.0923,181.2519,182.0159,125025.0
2023-11-22 09:30:00,191.59,191.77,190.68,191.17,34358.0,182.9709,183.1428,182.1019,182.5698,34358.0
2023-11-22 09:40:00,191.52,192.13,191.26,191.99,28969.0,182.9041,183.4867,182.6558,183.353,28969.0
2023-11-22 09:50:00,192.0,192.39,191.85,192.04,13482.0,183.3625,183.735,183.2192,183.4007,13482.0
2023-11-22 10:00:00,192.03,192.74,192.03,192.23,10261.0,183.3912,184.0692,183.3912,183.5822,10261.0
2023-11-22 10:10:00,192.32,192.74,192.21,192.31,50452.0,183.6681,184.0692,183.5631,183.6586,50452.0
2023-11-22 10:20:00,192.37,192.47,191.77,191.78,22770.0,183.7159,183.8114,183.1428,183.1524,22770.0
2023-11-22 10:30:00,191.86,192.18,191.86,191.91,9674.0,183.2288,183.5344,183.2288,183.2765,9674.0
2023-11-22 10:40:00,191.91,192.15,191.86,191.95,9027.0,183.2765,183.5058,183.2288,183.3147,9027.0
2023-11-22 10:50:00,191.92,191.96,191.46,191.51,9142.0,183.2861,183.3243,182.8468,182.8945,9142.0
2023-11-22 11:00:00,191.55,191.77,191.35,191.62,10192.0,182.9327,183.1428,182.7417,182.9996,10192.0
2023-11-22 11:10:00,191.6,192.11,191.45,192.11,7363.0,182.9805,183.4676,182.8372,183.4676,7363.0
2023-11-22 11:20:00,192.09,192.09,191.73,191.79,7875.0,183.4485,183.4485,183.1046,183.1619,7875.0
2023-11-22 11:30:00,191.72,191.9,191.67,191.9,7134.0,183.0951,183.267,183.0473,183.267,7134.0
2023-11-22 11:40:00,191.84,191.85,191.42,191.47,12404.0,183.2097,183.2192,182.8086,182.8563,12404.0
2023-11-22 11:50:00,191.48,191.6,191.43,191.56,6766.0,182.8659,182.9805,182.8181,182.9423,6766.0
2023-11-22 12:00:00,191.54,191.75,191.47,191.57,8666.0,182.9232,183.1237,182.8563,182.9518,8666.0
2023-11-22 12:10:00,191.55,191.55,190.88,191.22,17172.0,182.9327,182.9327,182.2929,182.6176,17172.0
2023-11-22 12:20:00,191.18,191.31,191.14,191.17,9307.0,182.5794,182.7035,182.5412,182.5698,9307.0
2023-11-22 12:30:00,191.11,191.16,190.85,190.9,10116.0,182.5125,182.5603,182.2642,182.312,10116.0
2023-11-22 12:40:00,190.9,191.04,190.72,190.86,6367.0,182.312,182.4457,182.1401,182.2738,6367.0
2023-11-22 12:50:00,190.85,191.07,190.85,191.01,17424.0,182.2642,182.4743,182.2642,182.417,17424.0
2023-11-22 13:00:00,191.06,191.31,191.05,191.31,4633.0,182.4648,182.7035,182.4552,182.7035,4633.0
2023-11-22 13:10:00,191.29,191.32,191.17,191.22,6145.0,182.6844,182.7131,182.5698,182.6176,6145.0
2023-11-22 13:20:00,191.2,191.2,190.99,191.08,9037.0,182.5985,182.5985,182.3979,182.4839,9037.0
2023-11-22 13:30:00,191.08,191.11,190.9,191.08,12627.0,182.4839,182.5125,182.312,182.4839,12627.0
2023-11-22 13:40:00,191.09,191.28,191.09,191.26,5877.0,182.4934,182.6749,182.4934,182.6558,5877.0
2023-11-22 13:50:00,191.26,191.43,191.18,191.28,11176.0,182.6558,182.8181,182.5794,182.6749,11176.0
2023-11-22 14:00:00,191.33,191.5,191.15,191.5,12544.0,182.7226,182.885,182.5507,182.885,12544.0
2023-11-22 14:10:00,191.49,191.6,191.37,191.43,8055.0,182.8754,182.9805,182.7608,182.8181,8055.0
2023-11-22 14:20:00,191.42,191.69,191.35,191.55,13657.0,182.8086,183.0664,182.7417,182.9327,13657.0
2023-11-22 14:30:00,191.57,191.69,191.18,191.24,12896.0,182.9518,183.0664,182.5794,182.6367,12896.0
2023-11-22 14:40:00,191.24,191.32,191.12,191.17,14217.0,182.6367,182.7131,182.5221,182.5698,14217.0
2023-11-22 14:50:00,191.17,191.19,190.82,191.0,20653.0,182.5698,182.5889,182.2356,182.4075,20653.0
2023-11-22 15:00:00,190.99,191.28,190.93,191.11,15390.0,182.3979,182.6749,182.3406,182.5125,15390.0
2023-11-22 15:10:00,191.1,191.26,191.08,191.08,13083.0,182.503,182.6558,182.4839,182.4839,13083.0
2023-11-22 15:20:00,191.1,191.33,190.96,191.26,21847.0,182.503,182.7226,182.3693,182.6558,21847.0
2023-11-22 15:30:00,191.26,191.51,191.14,191.51,24159.0,182.6558,182.8945,182.5412,182.8945,24159.0
2023-11-22 15:40:00,191.52,191.63,191.36,191.6,42216.0,182.9041,183.0091,182.7513,182.9805,42216.0
2023-11-22 15:50:00,191.65,191.78,191.41,191.68,83416.0,183.0282,183.1524,182.799,183.0569,83416.0
2023-11-24 09:30:00,192.71,192.71,191.12,191.15,30339.0,184.0406,184.0406,182.5221,182.5507,30339.0
2023-11-24 09:40:00,191.24,191.39,190.09,190.44,29026.0,182.6367,182.7799,181.5384,181.8727,29026.0
2023-11-24 09:50:00,190.34,190.42,189.81,189.98,20560.0,181.7772,181.8536,181.271,181.4334,20560.0
2023-11-24 10:00:00,190.01,190.71,189.89,190.31,22035.0,181.462,182.1305,181.3474,181.7485,22035.0
2023-11-24 10:10:00,190.26,190.97,190.26,190.78,13076.0,181.7008,182.3788,181.7008,182.1974,13076.0
2023-11-24 10:20:00,190.86,191.03,190.78,190.97,7676.0,182.2738,182.4361,182.1974,182.3788,7676.0
2023-11-24 10:30:00,190.97,191.24,190.96,191.05,10394.0,182.3788,182.6367,182.3693,182.4552,10394.0
2023-11-24 10:40:00,191.08,191.37,191.01,191.31,12316.0,182.4839,182.7608,182.417,182.7035,12316.0
2023-11-24 10:50:00,191.38,191.67,191.37,191.39,14075.0,182.7704,183.0473,182.7608,182.7799,14075.0
2023-11-24 11:00:00,191.38,191.7,191.34,191.65,7180.0,182.7704,183.076,182.7322,183.0282,7180.0
2023-11-24 11:10:00,191.64,191.64,191.38,191.39,8758.0,183.0187,183.0187,182.7704,182.7799,8758.0
2023-11-24 11:20:00,191.38,191.5,191.1,191.13,8636.0,182.7704,182.885,182.503,182.5316,8636.0
2023-11-24 11:30:00,191.19,191.27,191.05,191.2,16853.0,182.5889,182.6653,182.4552,182.5985,16853.0
2023-11-24 11:40:00,191.2,191.22,190.71,190.71,5817.0,182.5985,182.6176,182.1305,182.1305,5817.0
2023-11-24 11:50:00,190.71,190.75,190.59,190.72,8995.0,182.1305,182.1687,182.0159,182.1401,8995.0
2023-11-24 12:00:00,190.71,190.89,190.65,190.82,4873.0,182.1305,182.3024,182.0732,182.2356,4873.0
2023-11-24 12:10:00,190.95,191.25,190.89,191.03,12589.0,182.3597,182.6462,182.3024,182.4361,12589.0
2023-11-24 12:20:00,191.05,191.08,190.87,190.94,12889.0,182.4552,182.4839,182.2833,182.3502,12889.0
2023-11-24 12:30:00,190.98,191.1,190.94,190.94,13675.0,182.3884,182.503,182.3502,182.3502,13675.0
2023-11-24 12:40:00,190.97,191.1,190.82,191.02,14582.0,182.3788,182.503,182.2356,182.4266,14582.0
2023-11-24 12:50:00,190.97,191.69,190.97,191.64,36905.0,182.3788,183.0664,182.3788,183.0187,36905.0
2023-11-27 09:30:00,191.7,192.0,190.45,190.56,17140.0,183.076,183.3625,181.8822,181.9873,17140.0
2023-11-27 09:40:00,190.71,190.72,189.78,190.35,21684.0,182.1305,182.1401,181.2424,181.7867,21684.0
2023-11-27 09:50:00,190.31,190.5,190.0,190.11,16396.0,181.7485,181.93,181.4525,181.5575,16396.0
2023-11-27 10:00:00,190.13,190.18,189.26,189.38,8280.0,181.5766,181.6244,180.7458,180.8604,8280.0
2023-11-27 10:10:00,189.26,189.26,188.94,188.94,8567.0,180.7458,180.7458,180.4402,180.4402,8567.0
2023-11-27 10:20:00,188.93,189.45,188.92,189.43,7931.0,180.4306,180.9272,180.4211,180.9081,7931.0
2023-11-27 10:30:00,189.32,189.33,189.04,189.29,7059.0,180.8031,180.8126,180.5357,180.7744,7059.0
2023-11-27 10:40:00,189.3,189.66,189.21,189.38,6957.0,180.784,181.1278,180.698,180.8604,6957.0
2023-11-27 10:50:00,189.3,189.5,189.05,189.3,11682.0,180.784,180.975,180.5452,180.784,11682.0
2023-11-27 11:00:00,189.39,189.56,189.33,189.43,5291.0,180.8699,181.0323,180.8126,180.9081,5291.0
2023-11-27 11:10:00,189.59,189.96,189.59,189.85,11095.0,181.0609,181.4143,181.0609,181.3092,11095.0
2023-11-27 11:20:00,189.78,189.88,189.6,189.87,8394.0,181.2424,181.3379,181.0705,181.3283,8394.0
2023-11-27 11:30:00,189.77,189.77,189.3,189.31,4615.0,181.2328,181.2328,180.784,180.7935,4615.0
2023-11-27 11:40:00,189.32,189.45,189.24,189.26,8437.0,180.8031,180.9272,180.7267,180.7458,8437.0
2023-11-27 11:50:00,189.32,189.45,189.24,189.24,8900.0,180.8031,180.9272,180.7267,180.7267,8900.0
2023-11-27 12:00:00,189.21,189.23,188.76,188.77,10265.0,180.698,180.7171,180.2683,180.2778,10265.0
2023-11-27 12:10:00,188.76,188.85,188.6,188.84,6523.0,180.2683,180.3542,180.1155,180.3447,6523.0
2023-11-27 12:20:00,188.8,188.89,188.61,188.69,6086.0,180.3065,180.3924,180.125,180.2014,6086.0
2023-11-27 12:30:00,188.69,188.86,188.43,188.53,6218.0,180.2014,180.3638,179.9531,180.0486,6218.0
2023-11-27 12:40:00,188.52,188.82,188.51,188.75,6126.0,180.0391,180.3256,180.0295,180.2587,6126.0
2023-11-27 12:50:00,188.73,188.82,188.49,188.49,8208.0,180.2396,180.3256,180.0104,180.0104,8208.0
2023-11-27 13:00:00,188.53,188.6,188.45,188.55,3948.0,180.0486,180.1155,179.9722,180.0677,3948.0
2023-11-27 13:10:00,188.55,188.65,188.54,188.59,5149.0,180.0677,180.1632,180.0582,180.1059,5149.0
2023-11-27 13:20:00,188.56,188.63,188.41,188.53,6642.0,180.0773,180.1441,179.934,180.0486,6642.0
2023-11-27 13:30:00,188.56,188.58,188.31,188.43,6570.0,180.0773,180.0964,179.8385,179.9531,6570.0
2023-11-27 13:40:00,188.44,188.77,188.44,188.67,5528.0,179.9627,180.2778,179.9627,180.1823,5528.0
2023-11-27 13:50:00,188.71,188.71,188.49,188.53,7762.0,180.2205,180.2205,180.0104,180.0486,7762.0
2023-11-27 14:00:00,188.48,188.58,188.39,188.4,8928.0,180.0009,180.0964,179.9149,179.9245,8928.0
2023-11-27 14:10:00,188.41,188.51,188.32,188.49,10651.0,179.934,180.0295,179.8481,180.0104,10651.0
2023-11-27 14:20:00,188.5,188.59,188.48,188.58,7252.0,180.02,180.1059,180.0009,180.0964,7252.0
2023-11-27 14:30:00,188.64,188.65,188.51,188.6,4829.0,180.1537,180.1632,180.0295,180.1155,4829.0
2023-11-27 14:40:00,188.61,188.62,188.45,188.5,7404.0,180.125,180.1346,179.9722,180.02,7404.0
2023-11-27 14:50:00,188.49,188.54,188.44,188.52,12112.0,180.0104,180.0582,179.9627,180.0391,12112.0
2023-11-27 15:00:00,188.57,188.59,188.24,188.25,9054.0,180.0868,180.1059,179.7717,179.7812,9054.0
2023-11-27 15:10:00,188.25,188.33,188.15,188.21,11596.0,179.7812,179.8576,179.6857,179.743,11596.0
2023-11-27 15:20:00,188.22,188.45,188.2,188.45,11670.0,179.7526,179.9722,179.7335,179.9722,11670.0
2023-11-27 15:30:00,188.49,188.79,188.38,188.64,21049.0,180.0104,180.2969,179.9054,180.1537,21049.0
2023-11-27 15:40:00,188.61,188.68,188.5,188.53,25317.0,180.125,180.1919,180.02,180.0486,25317.0
2023-11-27 15:50:00,188.48,188.66,188.36,188.37,80622.0,180.0009,180.1728,179.8863,179.8958,80622.0
2023-11-28 09:30:00,188.44,188.79,188.29,188.49,25879.0,179.9627,180.2969,179.8194,180.0104,25879.0
2023-11-28 09:40:00,188.5,188.85,188.28,188.85,10017.0,180.02,180.3542,179.8099,180.3542,10017.0
2023-11-28 09:50:00,188.84,188.93,188.52,188.73,9403.0,180.3447,180.4306,180.0391,180.2396,9403.0
2023-11-28 10:00:00,188.85,188.87,188.63,188.7,13380.0,180.3542,180.3733,180.1441,180.211,13380.0
2023-11-28 10:10:00,188.75,189.01,188.63,188.83,10066.0,180.2587,180.507,180.1441,180.3351,10066.0
2023-11-28 10:20:00,188.8,188.84,188.42,188.42,6434.0,180.3065,180.3447,179.9436,179.9436,6434.0
2023-11-28 10:30:00,188.43,188.7,188.43,188.46,8255.0,179.9531,180.211,179.9531,179.9818,8255.0
2023-11-28 10:40:00,188.5,188.83,188.38,188.42,12629.0,180.02,180.3351,179.9054,179.9436,12629.0
2023-11-28 10:50:00,188.37,188.54,188.35,188.52,17548.0,179.8958,180.0582,179.8767,180.0391,17548.0
2023-11-28 11:00:00,188.49,188.51,188.17,188.26,3939.0,180.0104,180.0295,179.7048,179.7908,3939.0
2023-11-28 11:10:00,188.24,188.24,187.97,188.0,5804.0,179.7717,179.7717,179.5138,179.5424,5804.0
2023-11-28 11:20:00,187.99,188.21,187.9,188.0,12233.0,179.5329,179.743,179.4469,179.5424,12233.0
2023-11-28 11:30:00,187.99,188.36,187.99,188.19,7864.0,179.5329,179.8863,179.5329,179.7239,7864.0
2023-11-28 11:40:00,188.11,188.38,188.04,188.34,10251.0,179.6475,179.9054,179.5806,179.8672,10251.0
2023-11-28 11:50:00,188.36,188.55,188.36,188.55,4728.0,179.8863,180.0677,179.8863,180.0677,4728.0
2023-11-28 12:00:00,188.51,188.78,188.47,188.7,7436.0,180.0295,180.2874,179.9913,180.211,7436.0
2023-11-28 12:10:00,188.69,188.72,188.4,188.4,5283.0,180.2014,180.2301,179.9245,179.9245,5283.0
2023-11-28 12:20:00,188.4,188.67,188.36,188.61,8206.0,179.9245,180.1823,179.8863,180.125,8206.0
2023-11-28 12:30:00,188.65,188.76,188.56,188.7,7540.0,180.1632,180.2683,180.0773,180.211,7540.0
2023-11-28 12:40:00,188.8,189.03,188.75,188.96,9331.0,180.3065,180.5261,180.2587,180.4593,9331.0
2023-11-28 12:50:00,188.98,189.24,188.9,189.21,18662.0,180.4784,180.7267,180.402,180.698,18662.0
2023-11-28 13:00:00,189.23,189.32,189.01,189.31,14476.0,180.7171,180.8031,180.507,180.7935,14476.0
2023-11-28 13:10:00,189.29,189.37,188.92,189.18,15671.0,180.7744,180.8508,180.4211,180.6694,15671.0
2023-11-28 13:20:00,189.22,189.54,189.18,189.36,13707.0,180.7076,181.0132,180.6694,180.8413,13707.0
2023-11-28 13:30:00,189.36,189.43,189.16,189.26,12365.0,180.8413,180.9081,180.6503,180.7458,12365.0
2023-11-28 13:40:00,189.21,189.29,189.14,189.27,9827.0,180.698,180.7744,180.6312,180.7553,9827.0
2023-11-28 13:50:00,189.27,189.29,188.91,188.94,11848.0,180.7553,180.7744,180.4115,180.4402,11848.0
2023-11-28 14:00:00,188.94,189.19,188.88,189.16,17042.0,180.4402,180.6789,180.3829,180.6503,17042.0
2023-11-28 14:10:00,189.13,189.25,189.1,189.15,9414.0,180.6216,180.7362,180.593,180.6407,9414.0
2023-11-28 14:20:00,189.15,189.16,189.0,189.14,9675.0,180.6407,180.6503,180.4975,180.6312,9675.0
2023-11-28 14:30:00,189.15,189.34,189.06,189.34,17089.0,180.6407,180.8222,180.5548,180.8222,17089.0
2023-11-28 14:40:00,189.33,189.38,189.16,189.35,9912.0,180.8126,180.8604,180.6503,180.8317,9912.0
2023-11-28 14:50:00,189.34,189.5,189.33,189.43,9105.0,180.8222,180.975,180.8126,180.9081,9105.0
2023-11-28 15:00:00,189.45,189.46,189.07,189.08,21280.0,180.9272,180.9368,180.5643,180.5739,21280.0
2023-11-28 15:10:00,189.06,189.26,188.97,189.0,24423.0,180.5548,180.7458,180.4688,180.4975,24423.0
2023-11-28 15:20:00,189.02,189.16,188.91,188.95,9045.0,180.5166,180.6503,180.4115,180.4497,9045.0
2023-11-28 15:30:00,188.95,189.03,188.8,188.94,17972.0,180.4497,180.5261,180.3065,180.4402,17972.0
2023-11-28 15:40:00,188.93,189.31,188.91,189.31,25681.0,180.4306,180.7935,180.4115,180.7935,25681.0
2023-11-28 15:50:00,189.32,189.32,188.94,188.97,82561.0,180.8031,180.8031,180.4402,180.4688,82561.0
2023-11-29 09:30:00,188.0,188.39,187.45,187.8,29194.0,179.5424,179.9149,179.0172,179.3514,29194.0
2023-11-29 09:40:00,187.67,187.67,186.5,187.34,17447.0,179.2273,179.2273,178.1099,178.9121,17447.0
2023-11-29 09:50:00,187.37,187.42,186.55,186.71,20009.0,178.9408,178.9885,178.1577,178.3105,20009.0
2023-11-29 10:00:00,186.78,187.22,186.76,186.83,28922.0,178.3773,178.7975,178.3582,178.4251,28922.0
2023-11-29 10:10:00,186.86,187.12,186.82,186.94,16142.0,178.4537,178.702,178.4155,178.5301,16142.0
2023-11-29 10:20:00,186.9,186.94,186.58,186.78,18186.0,178.4919,178.5301,178.1863,178.3773,18186.0
2023-11-29 10:30:00,186.86,187.04,186.79,187.01,9733.0,178.4537,178.6256,178.3869,178.597,9733.0
2023-11-29 10:40:00,187.01,187.28,186.94,187.05,11083.0,178.597,178.8548,178.5301,178.6352,11083.0
2023-11-29 10:50:00,187.08,187.1,186.74,186.78,9281.0,178.6638,178.6829,178.3391,178.3773,9281.0
2023-11-29 11:00:00,186.72,186.86,186.47,186.48,10098.0,178.32,178.4537,178.0813,178.0908,10098.0
2023-11-29 11:10:00,186.46,186.62,186.31,186.52,12328.0,178.0717,178.2245,177.9285,178.129,12328.0
2023-11-29 11:20:00,186.47,186.72,186.46,186.72,8185.0,178.0813,178.32,178.0717,178.32,8185.0
2023-11-29 11:30:00,186.66,186.91,186.51,186.58,7040.0,178.2627,178.5015,178.1195,178.1863,7040.0
2023-11-29 11:40:00,186.59,186.66,186.38,186.43,9748.0,178.1959,178.2627,177.9953,178.0431,9748.0
2023-11-29 11:50:00,186.41,186.53,186.36,186.53,9008.0,178.024,178.1386,177.9762,178.1386,9008.0
2023-11-29 12:00:00,186.52,186.82,186.46,186.64,15249.0,178.129,178.4155,178.0717,178.2436,15249.0
2023-11-29 12:10:00,186.66,186.67,186.38,186.52,9197.0,178.2627,178.2723,177.9953,178.129,9197.0
2023-11-29 12:20:00,186.5,186.56,186.42,186.51,3446.0,178.1099,178.1672,178.0335,178.1195,3446.0
2023-11-29 12:30:00,186.54,186.61,186.43,186.45,5758.0,178.1481,178.215,178.0431,178.0622,5758.0
2023-11-29 12:40:00,186.45,186.45,186.19,186.24,9245.0,178.0622,178.0622,177.8139,177.8616,9245.0
2023-11-29 12:50:00,186.26,186.26,186.05,186.06,10927.0,177.8807,177.8807,177.6802,177.6897,10927.0
2023-11-29 13:00:00,186.03,186.16,185.89,186.12,25167.0,177.6611,177.7852,177.5274,177.747,25167.0
2023-11-29 13:10:00,186.15,186.17,185.98,185.99,4978.0,177.7757,177.7948,177.6133,177.6229,4978.0
2023-11-29 13:20:00,185.99,186.17,185.98,186.12,16272.0,177.6229,177.7948,177.6133,177.747,16272.0
2023-11-29 13:30:00,186.15,186.3,185.98,186.3,12632.0,177.7757,177.9189,177.6133,177.9189,12632.0
2023-11-29 13:40:00,186.26,186.4,186.18,186.3,13291.0,177.8807,178.0144,177.8043,177.9189,13291.0
2023-11-29 13:50:00,186.27,186.53,186.26,186.43,18912.0,177.8903,178.1386,177.8807,178.0431,18912.0
2023-11-29 14:00:00,186.39,186.5,186.39,186.44,6342.0,178.0049,178.1099,178.0049,178.0526,6342.0
2023-11-29 14:10:00,186.45,186.45,186.26,186.28,20395.0,178.0622,178.0622,177.8807,177.8998,20395.0
2023-11-29 14:20:00,186.28,186.55,186.24,186.52,8159.0,177.8998,178.1577,177.8616,178.129,8159.0
2023-11-29 14:30:00,186.53,186.59,186.3,186.48,17664.0,178.1386,178.1959,177.9189,178.0908,17664.0
2023-11-29 14:40:00,186.46,186.48,186.18,186.21,15037.0,178.0717,178.0908,177.8043,177.833,15037.0
2023-11-29 14:50:00,186.19,186.34,186.11,186.33,14910.0,177.8139,177.9571,177.7375,177.9476,14910.0
2023-11-29 15:00:00,186.31,186.62,186.31,186.37,7866.0,177.9285,178.2245,177.9285,177.9858,7866.0
2023-11-29 15:10:00,186.34,186.42,186.32,186.42,17445.0,177.9571,178.0335,177.938,178.0335,17445.0
2023-11-29 15:20:00,186.45,186.45,186.19,186.3,17831.0,178.0622,178.0622,177.8139,177.9189,17831.0
2023-11-29 15:30:00,186.28,186.31,185.94,185.95,17120.0,177.8998,177.9285,177.5751,177.5847,17120.0
2023-11-29 15:40:00,185.92,185.93,185.77,185.87,24201.0,177.556,177.5656,177.4128,177.5083,24201.0
2023-11-29 15:50:00,185.89,185.98,185.67,185.7,81101.0,177.5274,177.6133,177.3173,177.3459,81101.0
2023-11-30 09:30:00,186.0,186.2,184.56,184.56,30937.0,177.6324,177.8234,176.2572,176.2572,30937.0
2023-11-30 09:40:00,184.82,185.01,184.19,184.84,22431.0,176.5055,176.687,175.9038,176.5246,22431.0
2023-11-30 09:50:00,184.85,185.16,184.68,184.91,14244.0,176.5342,176.8302,176.3718,176.5915,14244.0
2023-11-30 10:00:00,184.83,184.97,184.48,184.54,21013.0,176.5151,176.6488,176.1808,176.2381,21013.0
2023-11-30 10:10:00,184.57,185.5,184.57,185.26,27881.0,176.2668,177.1549,176.2668,176.9257,27881.0
2023-11-30 10:20:00,185.25,186.1,185.25,186.04,23533.0,176.9162,177.7279,176.9162,177.6706,23533.0
2023-11-30 10:30:00,186.05,186.51,185.99,186.24,15176.0,177.6802,178.1195,177.6229,177.8616,15176.0
2023-11-30 10:40:00,186.3,186.77,186.27,186.49,18609.0,177.9189,178.3678,177.8903,178.1004,18609.0
2023-11-30 10:50:00,186.43,186.76,186.19,186.52,12442.0,178.0431,178.3582,177.8139,178.129,12442.0
2023-11-30 11:00:00,186.51,187.22,186.5,187.19,18943.0,178.1195,178.7975,178.1099,178.7689,18943.0
2023-11-30 11:10:00,187.16,187.26,186.63,186.63,17748.0,178.7402,178.8357,178.2341,178.2341,17748.0
2023-11-30 11:20:00,186.67,187.13,186.63,186.96,10856.0,178.2723,178.7116,178.2341,178.5492,10856.0
2023-11-30 11:30:00,187.02,187.13,186.7,186.7,11138.0,178.6065,178.7116,178.3009,178.3009,11138.0
2023-11-30 11:40:00,186.68,186.94,186.65,186.94,8226.0,178.2818,178.5301,178.2532,178.5301,8226.0
2023-11-30 11:50:00,186.96,187.15,186.82,187.06,13930.0,178.5492,178.7307,178.4155,178.6447,13930.0
2023-11-30 12:00:00,187.15,187.15,186.85,186.95,10828.0,178.7307,178.7307,178.4442,178.5397,10828.0
2023-11-30 12:10:00,186.86,186.92,186.18,186.2,9402.0,178.4537,178.511,177.8043,177.8234,9402.0
2023-11-30 12:20:00,186.2,186.43,186.07,186.38,13451.0,177.8234,178.0431,177.6993,177.9953,13451.0
2023-11-30 12:30:00,186.34,186.42,186.15,186.15,14167.0,177.9571,178.0335,177.7757,177.7757,14167.0
2023-11-30 12:40:00,186.15,186.41,186.13,186.3,11634.0,177.7757,178.024,177.7566,177.9189,11634.0
2023-11-30 12:50:00,186.26,186.36,186.18,186.36,8564.0,177.8807,177.9762,177.8043,177.9762,8564.0
2023-11-30 13:00:00,186.31,186.34,186.21,186.3,11192.0,177.9285,177.9571,177.833,177.9189,11192.0
2023-11-30 13:10:00,186.32,186.6,186.32,186.34,8655.0,177.938,178.2054,177.938,177.9571,8655.0
2023-11-30 13:20:00,186.39,186.48,186.17,186.3,11469.0,178.0049,178.0908,177.7948,177.9189,11469.0
2023-11-30 13:30:00,186.24,186.38,186.13,186.37,11126.0,177.8616,177.9953,177.7566,177.9858,11126.0
2023-11-30 13:40:00,186.38,186.54,186.37,186.46,14766.0,177.9953,178.1481,177.9858,178.0717,14766.0
2023-11-30 13:50:00,186.44,186.78,186.42,186.76,19092.0,178.0526,178.3773,178.0335,178.3582,19092.0
2023-11-30 14:00:00,186.74,187.01,186.73,186.86,25986.0,178.3391,178.597,178.3296,178.4537,25986.0
2023-11-30 14:10:00,186.85,186.9,186.61,186.9,18287.0,178.4442,178.4919,178.215,178.4919,18287.0
2023-11-30 14:20:00,186.87,186.9,186.61,186.73,29319.0,178.4633,178.4919,178.215,178.3296,29319.0
2023-11-30 14:30:00,186.72,187.1,186.65,187.02,20501.0,178.32,178.6829,178.2532,178.6065,20501.0
2023-11-30 14:40:00,187.0,187.17,186.99,187.14,19824.0,178.5874,178.7498,178.5779,178.7211,19824.0
2023-11-30 14:50:00,187.15,187.36,187.14,187.33,29885.0,178.7307,178.9312,178.7211,178.9026,29885.0
2023-11-30 15:00:00,187.3,187.35,187.15,187.25,29997.0,178.8739,178.9217,178.7307,178.8262,29997.0
2023-11-30 15:10:00,187.25,187.32,187.14,187.19,37666.0,178.8262,178.893,178.7211,178.7689,37666.0
2023-11-30 15:20:00,187.18,187.2,186.41,186.72,42196.0,178.7593,178.7784,178.024,178.32,42196.0
2023-11-30 15:30:00,186.69,186.85,186.57,186.8,30856.0,178.2914,178.4442,178.1768,178.3964,30856.0
2023-11-30 15:40:00,186.83,187.05,186.77,186.85,64983.0,178.4251,178.6352,178.3678,178.4442,64983.0
2023-11-30 15:50:00,186.9,188.13,186.72,187.89,231256.0,178.4919,179.6666,178.32,179.4374,231256.0
2023-12-01 09:30:00,188.21,189.13,187.81,188.62,28921.0,179.743,180.6216,179.361,180.1346,28921.0
2023-12-01 09:40:00,188.65,188.82,188.31,188.69,16402.0,180.1632,180.3256,179.8385,180.2014,16402.0
2023-12-01 09:50:00,188.56,189.3,188.56,188.95,35887.0,180.0773,180.784,180.0773,180.4497,35887.0
2023-12-01 10:00:00,189.07,189.31,188.7,188.81,16066.0,180.5643,180.7935,180.211,180.316,16066.0
2023-12-01 10:10:00,188.88,189.01,188.2,188.2,17284.0,180.3829,180.507,179.7335,179.7335,17284.0
2023-12-01 10:20:00,188.16,188.16,187.8,187.89,10372.0,179.6953,179.6953,179.3514,179.4374,10372.0
2023-12-01 10:30:00,187.87,188.39,187.8,188.39,21340.0,179.4183,179.9149,179.3514,179.9149,21340.0
2023-12-01 10:40:00,188.32,188.74,188.29,188.74,14838.0,179.8481,180.2492,179.8194,180.2492,14838.0
2023-12-01 10:50:00,188.64,188.72,188.26,188.27,5901.0,180.1537,180.2301,179.7908,179.8003,5901.0
2023-12-01 11:00:00,188.23,188.54,188.16,188.45,7183.0,179.7621,180.0582,179.6953,179.9722,7183.0
2023-12-01 11:10:00,188.5,188.87,188.5,188.87,14425.0,180.02,180.3733,180.02,180.3733,14425.0
2023-12-01 11:20:00,188.88,189.33,188.72,189.29,12536.0,180.3829,180.8126,180.2301,180.7744,12536.0
2023-12-01 11:30:00,189.23,189.48,189.23,189.42,9270.0,180.7171,180.9559,180.7171,180.8986,9270.0
2023-12-01 11:40:00,189.4,189.57,189.26,189.57,9904.0,180.8795,181.0418,180.7458,181.0418,9904.0
2023-12-01 11:50:00,189.6,189.84,189.51,189.56,11996.0,181.0705,181.2997,180.9845,181.0323,11996.0
2023-12-01 12:00:00,189.53,190.18,189.5,190.16,8948.0,181.0036,181.6244,180.975,181.6053,8948.0
2023-12-01 12:10:00,190.17,190.37,190.08,190.28,18360.0,181.6148,181.8058,181.5289,181.7199,18360.0
2023-12-01 12:20:00,190.26,190.4,190.13,190.36,9373.0,181.7008,181.8345,181.5766,181.7963,9373.0
2023-12-01 12:30:00,190.36,190.51,190.29,190.46,11311.0,181.7963,181.9395,181.7294,181.8918,11311.0
2023-12-01 12:40:00,190.48,190.56,190.3,190.53,9419.0,181.9109,181.9873,181.739,181.9586,9419.0
2023-12-01 12:50:00,190.48,190.82,190.48,190.76,9201.0,181.9109,182.2356,181.9109,182.1783,9201.0
2023-12-01 13:00:00,190.77,190.77,190.44,190.64,13778.0,182.1878,182.1878,181.8727,182.0637,13778.0
2023-12-01 13:10:00,190.64,190.68,190.33,190.48,7914.0,182.0637,182.1019,181.7676,181.9109,7914.0
2023-12-01 13:20:00,190.51,190.52,190.19,190.23,9691.0,181.9395,181.9491,181.6339,181.6721,9691.0
2023-12-01 13:30:00,190.26,190.32,189.99,190.16,6291.0,181.7008,181.7581,181.4429,181.6053,6291.0
2023-12-01 13:40:00,190.15,190.24,190.05,190.15,4750.0,181.5957,181.6817,181.5002,181.5957,4750.0
2023-12-01 13:50:00,190.15,190.2,189.89,190.2,7064.0,181.5957,181.6435,181.3474,181.6435,7064.0
2023-12-01 14:00:00,190.24,190.4,190.16,190.36,11603.0,181.6817,181.8345,181.6053,181.7963,11603.0
2023-12-01 14:10:00,190.38,190.67,190.35,190.64,9705.0,181.8154,182.0923,181.7867,182.0637,9705.0
2023-12-01 14:20:00,190.62,190.63,190.28,190.43,9997.0,182.0446,182.0541,181.7199,181.8631,9997.0
2023-12-01 14:30:00,190.48,190.48,190.13,190.28,10431.0,181.9109,181.9109,181.5766,181.7199,10431.0
2023-12-01 14:40:00,190.33,190.59,190.3,190.59,12080.0,181.7676,182.0159,181.739,182.0159,12080.0
2023-12-01 14:50:00,190.62,190.71,190.42,190.53,12288.0,182.0446,182.1305,181.8536,181.9586,12288.0
2023-12-01 15:00:00,190.5,190.64,190.29,190.37,17394.0,181.93,182.0637,181.7294,181.8058,17394.0
2023-12-01 15:10:00,190.34,190.4,190.24,190.31,10547.0,181.7772,181.8345,181.6817,181.7485,10547.0
2023-12-01 15:20:00,190.31,190.41,190.22,190.33,14383.0,181.7485,181.844,181.6626,181.7676,14383.0
2023-12-01 15:30:00,190.34,190.73,190.34,190.65,16253.0,181.7772,182.1496,181.7772,182.0732,16253.0
2023-12-01 15:40:00,190.67,190.81,190.58,190.8,17046.0,182.0923,182.226,182.0064,182.2165,17046.0
2023-12-01 15:50:00,190.81,191.02,190.71,190.99,81127.0,182.226,182.4266,182.1305,182.3979,81127.0
2023-12-04 09:30:00,190.65,192.49,190.65,191.19,34627.0,182.0732,183.8305,182.0732,182.5889,34627.0
2023-12-04 09:40:00,191.28,192.37,191.21,192.2,15954.0,182.6749,183.7159,182.608,183.5535,15954.0
2023-12-04 09:50:00,192.22,192.31,191.37,191.46,6380.0,183.5726,183.6586,182.7608,182.8468,6380.0
2023-12-04 10:00:00,191.46,191.64,190.69,190.98,12235.0,182.8468,183.0187,182.1114,182.3884,12235.0
2023-12-04 10:10:00,191.02,191.36,190.98,191.21,15762.0,182.4266,182.7513,182.3884,182.608,15762.0
2023-12-04 10:20:00,191.2,191.42,191.0,191.41,13237.0,182.5985,182.8086,182.4075,182.799,13237.0
2023-12-04 10:30:00,191.37,191.94,191.34,191.58,10921.0,182.7608,183.3052,182.7322,182.9614,10921.0
2023-12-04 10:40:00,191.53,191.67,191.32,191.36,8461.0,182.9136,183.0473,182.7131,182.7513,8461.0
2023-12-04 10:50:00,191.33,191.36,191.01,191.16,7560.0,182.7226,182.7513,182.417,182.5603,7560.0
2023-12-04 11:00:00,191.2,191.26,190.99,190.99,11848.0,182.5985,182.6558,182.3979,182.3979,11848.0
2023-12-04 11:10:00,191.03,191.37,190.95,191.37,9050.0,182.4361,182.7608,182.3597,182.7608,9050.0
2023-12-04 11:20:00,191.4,191.4,190.88,190.97,7206.0,182.7895,182.7895,182.2929,182.3788,7206.0
2023-12-04 11:30:00,190.93,190.93,190.5,190.53,16608.0,182.3406,182.3406,181.93,181.9586,16608.0
2023-12-04 11:40:00,190.54,190.64,190.41,190.41,7723.0,181.9682,182.0637,181.844,181.844,7723.0
2023-12-04 11:50:00,190.41,190.63,190.36,190.47,9262.0,181.844,182.0541,181.7963,181.9013,9262.0
2023-12-04 12:00:00,190.5,190.51,190.29,190.47,2262.0,181.93,181.9395,181.7294,181.9013,2262.0
2023-12-04 12:10:00,190.49,190.52,189.9,189.9,7446.0,181.9204,181.9491,181.357,181.357,7446.0
2023-12-04 12:20:00,189.88,189.98,189.65,189.8,21225.0,181.3379,181.4334,181.1182,181.2615,21225.0
2023-12-04 12:30:00,189.81,190.11,189.79,189.8,12584.0,181.271,181.5575,181.2519,181.2615,12584.0
2023-12-04 12:40:00,189.8,190.49,189.77,190.42,5878.0,181.2615,181.9204,181.2328,181.8536,5878.0
2023-12-04 12:50:00,190.38,190.42,190.2,190.23,7157.0,181.8154,181.8536,181.6435,181.6721,7157.0
2023-12-04 13:00:00,190.19,190.31,190.15,190.21,3699.0,181.6339,181.7485,181.5957,181.653,3699.0
2023-12-04 13:10:00,190.22,190.73,190.19,190.73,6504.0,181.6626,182.1496,181.6339,182.1496,6504.0
2023-12-04 13:20:00,190.79,191.08,190.72,190.84,9307.0,182.2069,182.4839,182.1401,182.2547,9307.0
2023-12-04 13:30:00,190.79,191.02,190.78,191.02,7330.0,182.2069,182.4266,182.1974,182.4266,7330.0
2023-12-04 13:40:00,191.02,191.02,190.82,190.84,5640.0,182.4266,182.4266,182.2356,182.2547,5640.0
2023-12-04 13:50:00,190.68,190.68,190.43,190.64,7984.0,182.1019,182.1019,181.8631,182.0637,7984.0
2023-12-04 14:00:00,190.7,190.81,190.63,190.7,3447.0,182.121,182.226,182.0541,182.121,3447.0
2023-12-04 14:10:00,190.66,190.74,190.36,190.36,7179.0,182.0828,182.1592,181.7963,181.7963,7179.0
2023-12-04 14:20:00,190.35,190.35,190.17,190.35,6057.0,181.7867,181.7867,181.6148,181.7867,6057.0
2023-12-04 14:30:00,190.37,190.49,190.23,190.31,9733.0,181.8058,181.9204,181.6721,181.7485,9733.0
2023-12-04 14:40:00,190.31,190.51,190.21,190.46,6311.0,181.7485,181.9395,181.653,181.8918,6311.0
2023-12-04 14:50:00,190.46,190.55,190.34,190.34,11419.0,181.8918,181.9777,181.7772,181.7772,11419.0
2023-12-04 15:00:00,190.41,190.49,190.04,190.15,16338.0,181.844,181.9204,181.4907,181.5957,16338.0
2023-12-04 15:10:00,190.15,190.46,190.14,190.46,12303.0,181.5957,181.8918,181.5862,181.8918,12303.0
2023-12-04 15:20:00,190.48,190.49,190.26,190.32,6659.0,181.9109,181.9204,181.7008,181.7581,6659.0
2023-12-04 15:30:00,190.34,190.35,190.07,190.27,9848.0,181.7772,181.7867,181.5193,181.7103,9848.0
2023-12-04 15:40:00,190.27,190.47,190.27,190.43,14205.0,181.7103,181.9013,181.7103,181.8631,14205.0
2023-12-04 15:50:00,190.42,190.64,190.39,190.62,58067.0,181.8536,182.0637,181.8249,182.0446,58067.0
2023-12-05 09:30:00,190.81,191.21,189.59,189.59,18664.0,182.226,182.608,181.0609,181.0609,18664.0
2023-12-05 09:40:00,189.45,189.76,189.06,189.73,9406.0,180.9272,181.2233,180.5548,181.1946,9406.0
2023-12-05 09:50:00,189.58,189.72,188.88,189.02,9724.0,181.0514,181.1851,180.3829,180.5166,9724.0
2023-12-05 10:00:00,189.12,189.33,188.52,188.82,10866.0,180.6121,180.8126,180.0391,180.3256,10866.0
2023-12-05 10:10:00,188.83,189.12,188.53,188.69,4585.0,180.3351,180.6121,180.0486,180.2014,4585.0
2023-12-05 10:20:00,188.68,188.93,188.5,188.59,8659.0,180.1919,180.4306,180.02,180.1059,8659.0
2023-12-05 10:30:00,188.68,188.78,188.4,188.42,15044.0,180.1919,180.2874,179.9245,179.9436,15044.0
2023-12-05 10:40:00,188.36,188.65,188.13,188.29,9740.0,179.8863,180.1632,179.6666,179.8194,9740.0
2023-12-05 10:50:00,188.24,188.74,188.21,188.74,16201.0,179.7717,180.2492,179.743,180.2492,16201.0
2023-12-05 11:00:00,188.8,188.86,188.44,188.44,4954.0,180.3065,180.3638,179.9627,179.9627,4954.0
2023-12-05 11:10:00,188.43,188.55,188.19,188.19,10296.0,179.9531,180.0677,179.7239,179.7239,10296.0
2023-12-05 11:20:00,188.21,188.91,188.2,188.91,4034.0,179.743,180.4115,179.7335,180.4115,4034.0
2023-12-05 11:30:00,188.91,189.06,188.8,189.06,6148.0,180.4115,180.5548,180.3065,180.5548,6148.0
2023-12-05 11:40:00,189.01,189.1,188.81,189.1,5694.0,180.507,180.593,180.316,180.593,5694.0
2023-12-05 11:50:00,189.24,189.27,188.88,189.13,6516.0,180.7267,180.7553,180.3829,180.6216,6516.0
2023-12-05 12:00:00,189.07,189.07,188.62,188.72,6155.0,180.5643,180.5643,180.1346,180.2301,6155.0
2023-12-05 12:10:00,188.78,188.82,188.61,188.61,12024.0,180.2874,180.3256,180.125,180.125,12024.0
2023-12-05 12:20:00,188.61,188.65,188.41,188.42,8526.0,180.125,180.1632,179.934,179.9436,8526.0
2023-12-05 12:30:00,188.42,188.42,188.0,188.01,6152.0,179.9436,179.9436,179.5424,179.552,6152.0
2023-12-05 12:40:00,188.01,188.06,187.77,187.9,11186.0,179.552,179.5997,179.3228,179.4469,11186.0
2023-12-05 12:50:00,187.94,187.94,187.63,187.84,5962.0,179.4851,179.4851,179.1891,179.3896,5962.0
2023-12-05 13:00:00,187.89,188.0,187.58,187.69,7621.0,179.4374,179.5424,179.1413,179.2464,7621.0
2023-12-05 13:10:00,187.7,188.01,187.7,187.93,8781.0,179.2559,179.552,179.2559,179.4756,8781.0
2023-12-05 13:20:00,187.91,187.91,187.73,187.75,6388.0,179.4565,179.4565,179.2846,179.3037,6388.0
2023-12-05 13:30:00,187.7,187.86,187.41,187.75,13271.0,179.2559,179.4087,178.979,179.3037,13271.0
2023-12-05 13:40:00,187.72,187.96,187.56,187.87,7085.0,179.275,179.5042,179.1222,179.4183,7085.0
2023-12-05 13:50:00,187.87,187.95,187.75,187.75,3724.0,179.4183,179.4947,179.3037,179.3037,3724.0
2023-12-05 14:00:00,187.71,187.94,187.71,187.73,6954.0,179.2655,179.4851,179.2655,179.2846,6954.0
2023-12-05 14:10:00,187.73,187.78,187.68,187.75,6355.0,179.2846,179.3323,179.2368,179.3037,6355.0
2023-12-05 14:20:00,187.73,187.85,187.59,187.64,7576.0,179.2846,179.3992,179.1509,179.1986,7576.0
2023-12-05 14:30:00,187.57,187.57,187.28,187.3,4758.0,179.1318,179.1318,178.8548,178.8739,4758.0
2023-12-05 14:40:00,187.33,187.41,187.28,187.36,5322.0,178.9026,178.979,178.8548,178.9312,5322.0
2023-12-05 14:50:00,187.31,187.58,187.23,187.46,6820.0,178.8835,179.1413,178.8071,179.0267,6820.0
2023-12-05 15:00:00,187.41,187.45,187.1,187.15,7814.0,178.979,179.0172,178.6829,178.7307,7814.0
2023-12-05 15:10:00,187.17,187.39,187.12,187.37,14725.0,178.7498,178.9599,178.702,178.9408,14725.0
2023-12-05 15:20:00,187.42,187.71,187.41,187.71,9331.0,178.9885,179.2655,178.979,179.2655,9331.0
2023-12-05 15:30:00,187.77,188.12,187.74,188.12,16399.0,179.3228,179.657,179.2941,179.657,16399.0
2023-12-05 15:40:00,188.14,188.24,188.01,188.01,16744.0,179.6762,179.7717,179.552,179.552,16744.0
2023-12-05 15:50:00,187.96,188.04,187.73,187.92,78046.0,179.5042,179.5806,179.2846,179.466,78046.0
2023-12-06 09:30:00,187.17,188.23,187.17,188.19,23185.0,178.7498,179.7621,178.7498,179.7239,23185.0
2023-12-06 09:40:00,188.34,188.53,187.59,187.81,7997.0,179.8672,180.0486,179.1509,179.361,7997.0
2023-12-06 09:50:00,187.62,188.91,187.62,188.91,10681.0,179.1795,180.4115,179.1795,180.4115,10681.0
2023-12-06 10:00:00,188.78,188.94,188.02,188.3,36098.0,180.2874,180.4402,179.5615,179.829,36098.0
2023-12-06 10:10:00,188.32,189.09,188.32,188.98,6883.0,179.8481,180.5834,179.8481,180.4784,6883.0
2023-12-06 10:20:00,188.9,188.98,188.53,188.74,32700.0,180.402,180.4784,180.0486,180.2492,32700.0
2023-12-06 10:30:00,188.68,188.71,188.4,188.68,6332.0,180.1919,180.2205,179.9245,180.1919,6332.0
2023-12-06 10:40:00,188.67,188.67,188.14,188.47,5258.0,180.1823,180.1823,179.6762,179.9913,5258.0
2023-12-06 10:50:00,188.54,188.75,188.51,188.62,7838.0,180.0582,180.2587,180.0295,180.1346,7838.0
2023-12-06 11:00:00,188.58,189.11,188.57,188.66,17340.0,180.0964,180.6025,180.0868,180.1728,17340.0
2023-12-06 11:10:00,188.64,189.07,188.64,189.02,12025.0,180.1537,180.5643,180.1537,180.5166,12025.0
2023-12-06 11:20:00,189.09,189.16,188.84,189.02,7979.0,180.5834,180.6503,180.3447,180.5166,7979.0
2023-12-06 11:30:00,189.0,189.17,188.67,189.17,5312.0,180.4975,180.6598,180.1823,180.6598,5312.0
2023-12-06 11:40:00,189.19,189.71,189.18,189.57,6782.0,180.6789,181.1755,180.6694,181.0418,6782.0
2023-12-06 11:50:00,189.48,189.73,189.38,189.43,3987.0,180.9559,181.1946,180.8604,180.9081,3987.0
2023-12-06 12:00:00,189.37,190.06,189.36,190.04,6518.0,180.8508,181.5098,180.8413,181.4907,6518.0
2023-12-06 12:10:00,190.05,190.1,189.63,189.65,6991.0,181.5002,181.548,181.0991,181.1182,6991.0
2023-12-06 12:20:00,189.67,189.96,189.67,189.96,6157.0,181.1373,181.4143,181.1373,181.4143,6157.0
2023-12-06 12:30:00,189.9,189.94,189.7,189.78,5003.0,181.357,181.3952,181.166,181.2424,5003.0
2023-12-06 12:40:00,189.84,189.84,189.44,189.51,7340.0,181.2997,181.2997,180.9177,180.9845,7340.0
2023-12-06 12:50:00,189.57,189.63,189.33,189.58,6724.0,181.0418,181.0991,180.8126,181.0514,6724.0
2023-12-06 13:00:00,189.58,189.72,189.31,189.31,4665.0,181.0514,181.1851,180.7935,180.7935,4665.0
2023-12-06 13:10:00,189.25,189.32,189.13,189.23,5858.0,180.7362,180.8031,180.6216,180.7171,5858.0
2023-12-06 13:20:00,189.21,189.48,189.11,189.42,6156.0,180.698,180.9559,180.6025,180.8986,6156.0
2023-12-06 13:30:00,189.51,189.55,189.28,189.44,6847.0,180.9845,181.0227,180.7649,180.9177,6847.0
2023-12-06 13:40:00,189.4,189.49,189.12,189.12,7562.0,180.8795,180.9654,180.6121,180.6121,7562.0
2023-12-06 13:50:00,189.16,189.23,189.06,189.13,12329.0,180.6503,180.7171,180.5548,180.6216,12329.0
2023-12-06 14:00:00,189.05,189.07,188.87,188.94,5400.0,180.5452,180.5643,180.3733,180.4402,5400.0
2023-12-06 14:10:00,188.91,189.3,188.91,189.27,6216.0,180.4115,180.784,180.4115,180.7553,6216.0
2023-12-06 14:20:00,189.31,189.49,189.13,189.25,9279.0,180.7935,180.9654,180.6216,180.7362,9279.0
2023-12-06 14:30:00,189.22,189.25,188.98,189.05,4997.0,180.7076,180.7362,180.4784,180.5452,4997.0
2023-12-06 14:40:00,189.08,189.22,189.01,189.22,6501.0,180.5739,180.7076,180.507,180.7076,6501.0
2023-12-06 14:50:00,189.23,189.32,188.89,188.96,8723.0,180.7171,180.8031,180.3924,180.4593,8723.0
2023-12-06 15:00:00,188.93,189.22,188.91,189.16,8157.0,180.4306,180.7076,180.4115,180.6503,8157.0
2023-12-06 15:10:00,189.16,189.26,189.05,189.13,9596.0,180.6503,180.7458,180.5452,180.6216,9596.0
2023-12-06 15:20:00,189.13,189.23,188.87,188.9,17498.0,180.6216,180.7171,180.3733,180.402,17498.0
2023-12-06 15:30:00,188.89,188.95,188.75,188.8,18201.0,180.3924,180.4497,180.2587,180.3065,18201.0
2023-12-06 15:40:00,188.79,188.88,188.65,188.68,24191.0,180.2969,180.3829,180.1632,180.1919,24191.0
2023-12-06 15:50:00,188.67,189.25,188.62,189.2,85241.0,180.1823,180.7362,180.1346,180.6885,85241.0
2023-12-07 09:30:00,189.21,189.4,187.51,187.64,20173.0,180.698,180.8795,179.0745,179.1986,20173.0
2023-12-07 09:40:00,187.83,188.37,187.72,188.34,4796.0,179.3801,179.8958,179.275,179.8672,4796.0
2023-12-07 09:50:00,188.2,188.46,188.18,188.46,3419.0,179.7335,179.9818,179.7144,179.9818,3419.0
2023-12-07 10:00:00,188.46,188.54,188.24,188.24,13997.0,179.9818,180.0582,179.7717,179.7717,13997.0
2023-12-07 10:10:00,188.28,188.87,188.27,188.77,5318.0,179.8099,180.3733,179.8003,180.2778,5318.0
2023-12-07 10:20:00,188.86,189.36,188.86,189.04,7154.0,180.3638,180.8413,180.3638,180.5357,7154.0
2023-12-07 10:30:00,189.06,189.11,188.81,188.99,7281.0,180.5548,180.6025,180.316,180.4879,7281.0
2023-12-07 10:40:00,189.12,189.12,188.91,189.01,2492.0,180.6121,180.6121,180.4115,180.507,2492.0
2023-12-07 10:50:00,189.21,189.39,189.2,189.37,4422.0,180.698,180.8699,180.6885,180.8508,4422.0
2023-12-07 11:00:00,189.38,190.17,189.38,190.09,10394.0,180.8604,181.6148,180.8604,181.5384,10394.0
2023-12-07 11:10:00,190.05,190.05,189.71,189.84,11057.0,181.5002,181.5002,181.1755,181.2997,11057.0
2023-12-07 11:20:00,189.81,189.91,189.54,189.54,7731.0,181.271,181.3665,181.0132,181.0132,7731.0
2023-12-07 11:30:00,189.5,189.65,189.39,189.6,6365.0,180.975,181.1182,180.8699,181.0705,6365.0
2023-12-07 11:40:00,189.47,189.7,189.42,189.42,11177.0,180.9463,181.166,180.8986,180.8986,11177.0
2023-12-07 11:50:00,189.4,189.49,189.3,189.3,5475.0,180.8795,180.9654,180.784,180.784,5475.0
2023-12-07 12:00:00,189.35,189.35,189.16,189.19,11941.0,180.8317,180.8317,180.6503,180.6789,11941.0
2023-12-07 12:10:00,189.17,189.28,188.97,189.25,43643.0,180.6598,180.7649,180.4688,180.7362,43643.0
2023-12-07 12:20:00,189.29,189.43,189.03,189.13,14355.0,180.7744,180.9081,180.5261,180.6216,14355.0
2023-12-07 12:30:00,189.13,189.2,188.86,188.89,14803.0,180.6216,180.6885,180.3638,180.3924,14803.0
2023-12-07 12:40:00,188.82,188.98,188.57,188.64,22907.0,180.3256,180.4784,180.0868,180.1537,22907.0
2023-12-07 12:50:00,188.64,188.64,188.44,188.58,18819.0,180.1537,180.1537,179.9627,180.0964,18819.0
2023-12-07 13:00:00,188.58,188.95,188.43,188.95,40673.0,180.0964,180.4497,179.9531,180.4497,40673.0
2023-12-07 13:10:00,188.85,189.45,188.84,189.18,26869.0,180.3542,180.9272,180.3447,180.6694,26869.0
2023-12-07 13:20:00,189.17,189.18,188.95,189.04,5252.0,180.6598,180.6694,180.4497,180.5357,5252.0
2023-12-07 13:30:00,189.02,189.17,188.82,189.17,15788.0,180.5166,180.6598,180.3256,180.6598,15788.0
2023-12-07 13:40:00,189.17,189.5,189.16,189.32,13930.0,180.6598,180.975,180.6503,180.8031,13930.0
2023-12-07 13:50:00,189.38,189.82,189.31,189.81,19444.0,180.8604,181.2806,180.7935,181.271,19444.0
2023-12-07 14:00:00,189.81,191.62,189.81,190.41,106285.0,181.271,182.9996,181.271,181.844,106285.0
2023-12-07 14:10:00,190.41,190.52,189.99,190.36,34845.0,181.844,181.9491,181.4429,181.7963,34845.0
2023-12-07 14:20:00,190.39,190.39,190.0,190.17,16040.0,181.8249,181.8249,181.4525,181.6148,16040.0
2023-12-07 14:30:00,190.18,190.18,189.86,190.05,16114.0,181.6244,181.6244,181.3188,181.5002,16114.0
2023-12-07 14:40:00,190.01,190.03,189.53,189.66,29578.0,181.462,181.4811,181.0036,181.1278,29578.0
2023-12-07 14:50:00,189.65,189.66,189.1,189.54,13101.0,181.1182,181.1278,180.593,181.0132,13101.0
2023-12-07 15:00:00,189.55,189.66,189.46,189.59,15200.0,181.0227,181.1278,180.9368,181.0609,15200.0
2023-12-07 15:10:00,189.61,189.82,189.58,189.74,24348.0,181.08,181.2806,181.0514,181.2042,24348.0
2023-12-07 15:20:00,189.71,189.77,189.43,189.44,33086.0,181.1755,181.2328,180.9081,180.9177,33086.0
2023-12-07 15:30:00,189.39,189.49,189.11,189.15,19785.0,180.8699,180.9654,180.6025,180.6407,19785.0
2023-12-07 15:40:00,189.17,189.26,188.91,189.09,30066.0,180.6598,180.7458,180.4115,180.5834,30066.0
2023-12-07 15:50:00,189.05,189.17,188.67,189.02,142560.0,180.5452,180.6598,180.1823,180.5166,142560.0
2023-12-08 09:30:00,188.5,188.65,185.98,186.26,38671.0,180.02,180.1632,177.6133,177.8807,38671.0
2023-12-08 09:40:00,186.5,187.01,186.25,186.66,10185.0,178.1099,178.597,177.8712,178.2627,10185.0
2023-12-08 09:50:00,186.59,187.04,186.48,186.48,5829.0,178.1959,178.6256,178.0908,178.0908,5829.0
2023-12-08 10:00:00,186.63,186.88,186.36,186.55,15861.0,178.2341,178.4728,177.9762,178.1577,15861.0
2023-12-08 10:10:00,186.54,187.41,186.54,187.24,11920.0,178.1481,178.979,178.1481,178.8166,11920.0
2023-12-08 10:20:00,187.15,187.46,186.96,187.22,12469.0,178.7307,179.0267,178.5492,178.7975,12469.0
2023-12-08 10:30:00,187.19,187.24,186.55,186.61,19979.0,178.7689,178.8166,178.1577,178.215,19979.0
2023-12-08 10:40:00,186.53,186.6,186.17,186.2,11147.0,178.1386,178.2054,177.7948,177.8234,11147.0
2023-12-08 10:50:00,186.19,186.71,186.16,186.71,11463.0,177.8139,178.3105,177.7852,178.3105,11463.0
2023-12-08 11:00:00,186.8,186.89,186.11,186.12,15212.0,178.3964,178.4824,177.7375,177.747,15212.0
2023-12-08 11:10:00,186.19,186.21,185.48,185.56,18175.0,177.8139,177.833,177.1358,177.2122,18175.0
2023-12-08 11:20:00,185.59,185.59,184.89,185.33,23001.0,177.2409,177.2409,176.5724,176.9926,23001.0
2023-12-08 11:30:00,185.27,185.29,184.97,184.98,11112.0,176.9353,176.9544,176.6488,176.6583,11112.0
2023-12-08 11:40:00,185.0,185.09,184.8,184.81,6543.0,176.6774,176.7634,176.4864,176.496,6543.0
2023-12-08 11:50:00,184.83,184.88,184.5,184.5,9663.0,176.5151,176.5628,176.1999,176.1999,9663.0
2023-12-08 12:00:00,184.52,185.23,184.5,185.23,20160.0,176.219,176.8971,176.1999,176.8971,20160.0
2023-12-08 12:10:00,185.31,185.44,185.19,185.44,10789.0,176.9735,177.0976,176.8589,177.0976,10789.0
2023-12-08 12:20:00,185.51,185.55,185.34,185.34,10515.0,177.1645,177.2027,177.0021,177.0021,10515.0
2023-12-08 12:30:00,185.37,185.46,185.26,185.46,9069.0,177.0308,177.1167,176.9257,177.1167,9069.0
2023-12-08 12:40:00,185.51,185.6,185.0,185.08,14736.0,177.1645,177.2504,176.6774,176.7538,14736.0
2023-12-08 12:50:00,185.09,185.37,185.09,185.37,8139.0,176.7634,177.0308,176.7634,177.0308,8139.0
2023-12-08 13:00:00,185.31,185.55,185.18,185.19,11973.0,176.9735,177.2027,176.8493,176.8589,11973.0
2023-12-08 13:10:00,185.2,185.3,185.11,185.13,6633.0,176.8684,176.9639,176.7825,176.8016,6633.0
2023-12-08 13:20:00,185.14,185.42,185.06,185.1,25799.0,176.8111,177.0785,176.7347,176.7729,25799.0
2023-12-08 13:30:00,185.02,185.21,185.02,185.11,11237.0,176.6965,176.878,176.6965,176.7825,11237.0
2023-12-08 13:40:00,185.07,185.25,185.0,185.25,6013.0,176.7443,176.9162,176.6774,176.9162,6013.0
2023-12-08 13:50:00,185.3,185.42,185.16,185.19,11515.0,176.9639,177.0785,176.8302,176.8589,11515.0
2023-12-08 14:00:00,185.19,185.44,185.15,185.38,5697.0,176.8589,177.0976,176.8207,177.0403,5697.0
2023-12-08 14:10:00,185.35,185.42,185.05,185.22,26169.0,177.0117,177.0785,176.7252,176.8875,26169.0
2023-12-08 14:20:00,185.22,185.25,185.03,185.15,10519.0,176.8875,176.9162,176.7061,176.8207,10519.0
2023-12-08 14:30:00,185.18,185.49,185.18,185.36,20375.0,176.8493,177.1454,176.8493,177.0212,20375.0
2023-12-08 14:40:00,185.35,185.68,185.33,185.55,15660.0,177.0117,177.3268,176.9926,177.2027,15660.0
2023-12-08 14:50:00,185.55,185.73,185.52,185.59,12183.0,177.2027,177.3746,177.174,177.2409,12183.0
2023-12-08 15:00:00,185.57,185.89,185.54,185.79,25085.0,177.2218,177.5274,177.1931,177.4319,25085.0
2023-12-08 15:10:00,185.79,185.88,185.73,185.76,26666.0,177.4319,177.5178,177.3746,177.4032,26666.0
2023-12-08 15:20:00,185.72,185.82,185.51,185.67,20168.0,177.365,177.4605,177.1645,177.3173,20168.0
2023-12-08 15:30:00,185.69,185.9,185.56,185.87,24877.0,177.3364,177.5369,177.2122,177.5083,24877.0
2023-12-08 15:40:00,185.84,185.97,185.67,185.67,32058.0,177.4796,177.6038,177.3173,177.3173,32058.0
2023-12-08 15:50:00,185.72,185.86,185.55,185.73,172680.0,177.365,177.4987,177.2027,177.3746,172680.0
2023-12-11 09:30:00,186.2,187.0,185.25,185.25,39451.0,177.8234,178.5874,176.9162,176.9162,39451.0
2023-12-11 09:40:00,185.38,185.57,185.07,185.36,13800.0,177.0403,177.2218,176.7443,177.0212,13800.0
2023-12-11 09:50:00,185.4,185.88,185.21,185.22,11451.0,177.0594,177.5178,176.878,176.8875,11451.0
2023-12-11 10:00:00,185.28,185.88,185.27,185.76,21745.0,176.9448,177.5178,176.9353,177.4032,21745.0
2023-12-11 10:10:00,185.8,186.33,185.8,186.25,20150.0,177.4414,177.9476,177.4414,177.8712,20150.0
2023-12-11 10:20:00,186.28,186.66,186.19,186.66,24924.0,177.8998,178.2627,177.8139,178.2627,24924.0
2023-12-11 10:30:00,186.66,186.73,185.86,186.17,16752.0,178.2627,178.3296,177.4987,177.7948,16752.0
2023-12-11 10:40:00,186.03,186.07,185.67,186.03,10698.0,177.6611,177.6993,177.3173,177.6611,10698.0
2023-12-11 10:50:00,186.03,186.22,185.87,186.03,12067.0,177.6611,177.8425,177.5083,177.6611,12067.0
2023-12-11 11:00:00,185.99,186.44,185.98,186.43,9315.0,177.6229,178.0526,177.6133,178.0431,9315.0
2023-12-11 11:10:00,186.4,186.65,186.17,186.62,12821.0,178.0144,178.2532,177.7948,178.2245,12821.0
2023-12-11 11:20:00,186.55,186.59,186.3,186.4,14315.0,178.1577,178.1959,177.9189,178.0144,14315.0
2023-12-11 11:30:00,186.42,186.69,186.35,186.69,8978.0,178.0335,178.2914,177.9667,178.2914,8978.0
2023-12-11 11:40:00,186.64,186.66,186.25,186.42,6202.0,178.2436,178.2627,177.8712,178.0335,6202.0
2023-12-11 11:50:00,186.44,186.8,186.41,186.75,12626.0,178.0526,178.3964,178.024,178.3487,12626.0
2023-12-11 12:00:00,186.82,186.87,186.53,186.53,7305.0,178.4155,178.4633,178.1386,178.1386,7305.0
2023-12-11 12:10:00,186.53,186.6,186.33,186.35,15089.0,178.1386,178.2054,177.9476,177.9667,15089.0
2023-12-11 12:20:00,186.31,186.42,186.22,186.23,7833.0,177.9285,178.0335,177.8425,177.8521,7833.0
2023-12-11 12:30:00,186.23,186.23,185.98,186.03,8894.0,177.8521,177.8521,177.6133,177.6611,8894.0
2023-12-11 12:40:00,186.03,186.16,186.0,186.01,10291.0,177.6611,177.7852,177.6324,177.642,10291.0
2023-12-11 12:50:00,186.04,186.05,185.74,185.9,7160.0,177.6706,177.6802,177.3841,177.5369,7160.0
2023-12-11 13:00:00,185.91,185.91,185.66,185.72,14015.0,177.5465,177.5465,177.3077,177.365,14015.0
2023-12-11 13:10:00,185.72,186.16,185.71,186.16,4767.0,177.365,177.7852,177.3555,177.7852,4767.0
2023-12-11 13:20:00,186.2,186.2,186.12,186.14,3209.0,177.8234,177.8234,177.747,177.7661,3209.0
2023-12-11 13:30:00,186.1,186.27,185.94,186.25,12303.0,177.7279,177.8903,177.5751,177.8712,12303.0
2023-12-11 13:40:00,186.25,186.42,186.17,186.29,9474.0,177.8712,178.0335,177.7948,177.9094,9474.0
2023-12-11 13:50:00,186.3,186.48,186.3,186.47,6591.0,177.9189,178.0908,177.9189,178.0813,6591.0
2023-12-11 14:00:00,186.46,186.48,186.25,186.28,22002.0,178.0717,178.0908,177.8712,177.8998,22002.0
2023-12-11 14:10:00,186.28,186.34,186.17,186.17,11326.0,177.8998,177.9571,177.7948,177.7948,11326.0
2023-12-11 14:20:00,186.15,186.19,186.09,186.12,12502.0,177.7757,177.8139,177.7184,177.747,12502.0
2023-12-11 14:30:00,186.13,186.27,186.05,186.25,12871.0,177.7566,177.8903,177.6802,177.8712,12871.0
2023-12-11 14:40:00,186.24,186.3,186.18,186.27,20137.0,177.8616,177.9189,177.8043,177.8903,20137.0
2023-12-11 14:50:00,186.27,186.34,186.16,186.2,21953.0,177.8903,177.9571,177.7852,177.8234,21953.0
2023-12-11 15:00:00,186.21,186.21,185.97,186.14,17836.0,177.833,177.833,177.6038,177.7661,17836.0
2023-12-11 15:10:00,186.14,186.25,186.05,186.1,13028.0,177.7661,177.8712,177.6802,177.7279,13028.0
2023-12-11 15:20:00,186.1,186.21,186.05,186.19,24853.0,177.7279,177.833,177.6802,177.8139,24853.0
2023-12-11 15:30:00,186.21,186.33,185.95,186.24,25765.0,177.833,177.9476,177.5847,177.8616,25765.0
2023-12-11 15:40:00,186.27,186.31,185.99,186.0,30239.0,177.8903,177.9285,177.6229,177.6324,30239.0
2023-12-11 15:50:00,186.0,186.36,185.83,186.24,75447.0,177.6324,177.9762,177.4701,177.8616,75447.0
2023-12-12 09:30:00,186.74,186.75,184.74,185.0,34713.0,178.3391,178.3487,176.4291,176.6774,34713.0
2023-12-12 09:40:00,185.04,185.04,184.47,184.55,10573.0,176.7156,176.7156,176.1713,176.2477,10573.0
2023-12-12 09:50:00,184.61,185.18,184.54,184.94,10253.0,176.305,176.8493,176.2381,176.6201,10253.0
2023-12-12 10:00:00,185.06,185.36,185.01,185.08,8569.0,176.7347,177.0212,176.687,176.7538,8569.0
2023-12-12 10:10:00,185.15,185.24,184.86,184.93,8762.0,176.8207,176.9066,176.5437,176.6106,8762.0
2023-12-12 10:20:00,184.93,185.22,184.87,185.08,25083.0,176.6106,176.8875,176.5533,176.7538,25083.0
2023-12-12 10:30:00,185.06,185.1,184.89,184.92,16542.0,176.7347,176.7729,176.5724,176.601,16542.0
2023-12-12 10:40:00,184.93,185.36,184.83,185.22,73646.0,176.6106,177.0212,176.5151,176.8875,73646.0
2023-12-12 10:50:00,185.24,185.24,184.89,184.96,30885.0,176.9066,176.9066,176.5724,176.6392,30885.0
2023-12-12 11:00:00,184.94,185.26,184.94,185.2,9542.0,176.6201,176.9257,176.6201,176.8684,9542.0
2023-12-12 11:10:00,185.2,185.42,184.93,185.07,6885.0,176.8684,177.0785,176.6106,176.7443,6885.0
2023-12-12 11:20:00,185.06,185.12,184.96,185.0,5442.0,176.7347,176.792,176.6392,176.6774,5442.0
2023-12-12 11:30:00,184.95,184.98,184.75,184.75,7110.0,176.6297,176.6583,176.4387,176.4387,7110.0
2023-12-12 11:40:00,184.73,184.73,184.46,184.52,19851.0,176.4196,176.4196,176.1617,176.219,19851.0
2023-12-12 11:50:00,184.48,184.6,184.36,184.55,16074.0,176.1808,176.2954,176.0662,176.2477,16074.0
2023-12-12 12:00:00,184.53,184.82,184.46,184.82,6433.0,176.2286,176.5055,176.1617,176.5055,6433.0
2023-12-12 12:10:00,184.84,184.85,184.72,184.74,6164.0,176.5246,176.5342,176.41,176.4291,6164.0
2023-12-12 12:20:00,184.79,184.91,184.78,184.9,11800.0,176.4769,176.5915,176.4673,176.5819,11800.0
2023-12-12 12:30:00,184.9,184.93,184.76,184.78,6419.0,176.5819,176.6106,176.4482,176.4673,6419.0
2023-12-12 12:40:00,184.78,184.79,184.71,184.75,6973.0,176.4673,176.4769,176.4005,176.4387,6973.0
2023-12-12 12:50:00,184.73,184.74,184.52,184.52,6590.0,176.4196,176.4291,176.219,176.219,6590.0
2023-12-12 13:00:00,184.51,184.66,184.32,184.32,9298.0,176.2095,176.3527,176.028,176.028,9298.0
2023-12-12 13:10:00,184.33,184.55,184.31,184.5,5571.0,176.0376,176.2477,176.0185,176.1999,5571.0
2023-12-12 13:20:00,184.45,184.48,184.34,184.4,4428.0,176.1522,176.1808,176.0471,176.1044,4428.0
2023-12-12 13:30:00,184.38,184.53,184.2,184.53,4482.0,176.0853,176.2286,175.9134,176.2286,4482.0
2023-12-12 13:40:00,184.47,184.72,184.46,184.72,8168.0,176.1713,176.41,176.1617,176.41,8168.0
2023-12-12 13:50:00,184.78,184.78,184.63,184.75,5648.0,176.4673,176.4673,176.3241,176.4387,5648.0
2023-12-12 14:00:00,184.73,184.76,184.62,184.68,7307.0,176.4196,176.4482,176.3145,176.3718,7307.0
2023-12-12 14:10:00,184.68,184.75,184.5,184.55,9030.0,176.3718,176.4387,176.1999,176.2477,9030.0
2023-12-12 14:20:00,184.56,184.77,184.51,184.73,14672.0,176.2572,176.4578,176.2095,176.4196,14672.0
2023-12-12 14:30:00,184.73,184.79,184.59,184.61,7857.0,176.4196,176.4769,176.2859,176.305,7857.0
2023-12-12 14:40:00,184.64,184.71,184.58,184.61,9035.0,176.3336,176.4005,176.2763,176.305,9035.0
2023-12-12 14:50:00,184.62,184.79,184.56,184.79,8098.0,176.3145,176.4769,176.2572,176.4769,8098.0
2023-12-12 15:00:00,184.81,185.13,184.8,185.09,14717.0,176.496,176.8016,176.4864,176.7634,14717.0
2023-12-12 15:10:00,185.09,185.22,185.03,185.12,19275.0,176.7634,176.8875,176.7061,176.792,19275.0
2023-12-12 15:20:00,185.12,185.15,184.88,184.98,14644.0,176.792,176.8207,176.5628,176.6583,14644.0
2023-12-12 15:30:00,185.03,185.05,184.65,184.65,20169.0,176.7061,176.7252,176.3432,176.3432,20169.0
2023-12-12 15:40:00,184.67,184.74,184.46,184.63,23635.0,176.3623,176.4291,176.1617,176.3241,23635.0
2023-12-12 15:50:00,184.7,184.82,184.54,184.74,124314.0,176.3909,176.5055,176.2381,176.4291,124314.0
2023-12-13 09:30:00,184.92,185.12,184.37,184.53,23569.0,176.601,176.792,176.0758,176.2286,23569.0
2023-12-13 09:40:00,184.67,185.17,184.39,185.03,8271.0,176.3623,176.8398,176.0949,176.7061,8271.0
2023-12-13 09:50:00,185.07,185.28,184.76,185.21,5896.0,176.7443,176.9448,176.4482,176.878,5896.0
2023-12-13 10:00:00,185.18,185.51,184.96,185.4,21340.0,176.8493,177.1645,176.6392,177.0594,21340.0
2023-12-13 10:10:00,185.41,186.28,185.14,185.97,12361.0,177.069,177.8998,176.8111,177.6038,12361.0
2023-12-13 10:20:00,186.07,186.43,185.94,186.43,11321.0,177.6993,178.0431,177.5751,178.0431,11321.0
2023-12-13 10:30:00,186.43,186.48,186.15,186.39,16610.0,178.0431,178.0908,177.7757,178.0049,16610.0
2023-12-13 10:40:00,186.45,186.85,186.29,186.85,10795.0,178.0622,178.4442,177.9094,178.4442,10795.0
2023-12-13 10:50:00,186.75,186.75,186.26,186.36,17387.0,178.3487,178.3487,177.8807,177.9762,17387.0
2023-12-13 11:00:00,186.34,186.41,186.15,186.3,15202.0,177.9571,178.024,177.7757,177.9189,15202.0
2023-12-13 11:10:00,186.38,186.71,186.33,186.66,7343.0,177.9953,178.3105,177.9476,178.2627,7343.0
2023-12-13 11:20:00,186.69,186.69,186.38,186.47,10831.0,178.2914,178.2914,177.9953,178.0813,10831.0
2023-12-13 11:30:00,186.46,186.59,186.36,186.55,6254.0,178.0717,178.1959,177.9762,178.1577,6254.0
2023-12-13 11:40:00,186.55,186.55,186.27,186.35,5802.0,178.1577,178.1577,177.8903,177.9667,5802.0
2023-12-13 11:50:00,186.38,186.39,186.01,186.12,6808.0,177.9953,178.0049,177.642,177.747,6808.0
2023-12-13 12:00:00,186.14,186.2,186.06,186.1,5693.0,177.7661,177.8234,177.6897,177.7279,5693.0
2023-12-13 12:10:00,186.11,186.21,186.06,186.06,6046.0,177.7375,177.833,177.6897,177.6897,6046.0
2023-12-13 12:20:00,186.07,186.3,186.07,186.27,6512.0,177.6993,177.9189,177.6993,177.8903,6512.0
2023-12-13 12:30:00,186.28,186.58,186.27,186.35,6196.0,177.8998,178.1863,177.8903,177.9667,6196.0
2023-12-13 12:40:00,186.32,186.42,186.2,186.42,4020.0,177.938,178.0335,177.8234,178.0335,4020.0
2023-12-13 12:50:00,186.36,186.4,186.19,186.19,6675.0,177.9762,178.0144,177.8139,177.8139,6675.0
2023-12-13 13:00:00,186.18,186.35,186.17,186.35,2936.0,177.8043,177.9667,177.7948,177.9667,2936.0
2023-12-13 13:10:00,186.33,186.35,186.23,186.23,10065.0,177.9476,177.9667,177.8521,177.8521,10065.0
2023-12-13 13:20:00,186.25,186.26,186.16,186.22,4412.0,177.8712,177.8807,177.7852,177.8425,4412.0
2023-12-13 13:30:00,186.23,186.26,186.19,186.2,7098.0,177.8521,177.8807,177.8139,177.8234,7098.0
2023-12-13 13:40:00,186.19,186.23,186.09,186.13,5075.0,177.8139,177.8521,177.7184,177.7566,5075.0
2023-12-13 13:50:00,186.16,186.28,186.16,186.2,5591.0,177.7852,177.8998,177.7852,177.8234,5591.0
2023-12-13 14:00:00,186.29,186.9,186.2,186.87,19851.0,177.9094,178.4919,177.8234,178.4633,19851.0
2023-12-13 14:10:00,186.91,187.41,186.86,186.86,27171.0,178.5015,178.979,178.4537,178.4537,27171.0
2023-12-13 14:20:00,186.86,187.01,186.86,186.93,4619.0,178.4537,178.597,178.4537,178.5206,4619.0
2023-12-13 14:30:00,186.87,187.39,186.82,187.14,15433.0,178.4633,178.9599,178.4155,178.7211,15433.0
2023-12-13 14:40:00,187.11,187.68,187.11,187.52,11363.0,178.6925,179.2368,178.6925,179.084,11363.0
2023-12-13 14:50:00,187.5,188.18,187.49,188.14,15373.0,179.0649,179.7144,179.0554,179.6762,15373.0
2023-12-13 15:00:00,188.06,188.62,188.05,188.43,14890.0,179.5997,180.1346,179.5902,179.9531,14890.0
2023-12-13 15:10:00,188.41,188.6,188.3,188.55,11506.0,179.934,180.1155,179.829,180.0677,11506.0
2023-12-13 15:20:00,188.56,188.73,188.41,188.61,24383.0,180.0773,180.2396,179.934,180.125,24383.0
2023-12-13 15:30:00,188.58,188.96,188.48,188.81,22624.0,180.0964,180.4593,180.0009,180.316,22624.0
2023-12-13 15:40:00,188.84,188.84,188.46,188.51,28315.0,180.3447,180.3447,179.9818,180.0295,28315.0
2023-12-13 15:50:00,188.56,188.84,188.42,188.83,129802.0,180.0773,180.3447,179.9436,180.3351,129802.0
2023-12-14 09:30:00,189.2,189.7,186.41,187.0,56624.0,180.6885,181.166,178.024,178.5874,56624.0
2023-12-14 09:40:00,187.03,187.12,186.13,186.5,20241.0,178.6161,178.702,177.7566,178.1099,20241.0
2023-12-14 09:50:00,186.63,187.12,186.58,186.92,21595.0,178.2341,178.702,178.1863,178.511,21595.0
2023-12-14 10:00:00,187.01,187.17,186.33,186.8,22489.0,178.597,178.7498,177.9476,178.3964,22489.0
2023-12-14 10:10:00,186.79,186.93,186.24,186.64,29769.0,178.3869,178.5206,177.8616,178.2436,29769.0
2023-12-14 10:20:00,186.63,186.74,186.04,186.68,19446.0,178.2341,178.3391,177.6706,178.2818,19446.0
2023-12-14 10:30:00,186.69,186.88,186.46,186.67,11824.0,178.2914,178.4728,178.0717,178.2723,11824.0
2023-12-14 10:40:00,186.76,187.08,186.41,186.54,19841.0,178.3582,178.6638,178.024,178.1481,19841.0
2023-12-14 10:50:00,186.59,186.7,186.13,186.16,37914.0,178.1959,178.3009,177.7566,177.7852,37914.0
2023-12-14 11:00:00,186.2,186.26,185.71,185.71,32517.0,177.8234,177.8807,177.3555,177.3555,32517.0
2023-12-14 11:10:00,185.7,185.76,185.24,185.43,23197.0,177.3459,177.4032,176.9066,177.0881,23197.0
2023-12-14 11:20:00,185.35,185.38,184.94,185.07,12680.0,177.0117,177.0403,176.6201,176.7443,12680.0
2023-12-14 11:30:00,185.05,185.21,184.6,185.21,14146.0,176.7252,176.878,176.2954,176.878,14146.0
2023-12-14 11:40:00,185.15,185.81,185.1,185.52,21863.0,176.8207,177.451,176.7729,177.174,21863.0
2023-12-14 11:50:00,185.46,185.9,185.46,185.62,24270.0,177.1167,177.5369,177.1167,177.2695,24270.0
2023-12-14 12:00:00,185.7,185.79,185.48,185.56,18395.0,177.3459,177.4319,177.1358,177.2122,18395.0
2023-12-14 12:10:00,185.63,186.35,185.58,186.33,20588.0,177.2791,177.9667,177.2313,177.9476,20588.0
2023-12-14 12:20:00,186.31,186.57,186.21,186.34,15094.0,177.9285,178.1768,177.833,177.9571,15094.0
2023-12-14 12:30:00,186.35,186.4,186.03,186.19,13017.0,177.9667,178.0144,177.6611,177.8139,13017.0
2023-12-14 12:40:00,186.18,186.81,186.1,186.72,15896.0,177.8043,178.406,177.7279,178.32,15896.0
2023-12-14 12:50:00,186.74,186.75,186.25,186.39,7723.0,178.3391,178.3487,177.8712,178.0049,7723.0
2023-12-14 13:00:00,186.4,186.48,186.26,186.31,12191.0,178.0144,178.0908,177.8807,177.9285,12191.0
2023-12-14 13:10:00,186.26,186.37,186.13,186.26,12117.0,177.8807,177.9858,177.7566,177.8807,12117.0
2023-12-14 13:20:00,186.28,186.46,186.17,186.2,14490.0,177.8998,178.0717,177.7948,177.8234,14490.0
2023-12-14 13:30:00,186.2,186.26,185.87,186.04,15237.0,177.8234,177.8807,177.5083,177.6706,15237.0
2023-12-14 13:40:00,186.03,186.12,185.9,185.92,16821.0,177.6611,177.747,177.5369,177.556,16821.0
2023-12-14 13:50:00,185.91,186.06,185.69,185.89,31084.0,177.5465,177.6897,177.3364,177.5274,31084.0
2023-12-14 14:00:00,185.86,185.98,185.43,185.56,29348.0,177.4987,177.6133,177.0881,177.2122,29348.0
2023-12-14 14:10:00,185.58,186.05,185.58,185.69,29092.0,177.2313,177.6802,177.2313,177.3364,29092.0
2023-12-14 14:20:00,185.69,186.26,185.59,185.98,19190.0,177.3364,177.8807,177.2409,177.6133,19190.0
2023-12-14 14:30:00,185.99,186.12,185.88,186.06,18833.0,177.6229,177.747,177.5178,177.6897,18833.0
2023-12-14 14:40:00,186.11,186.23,186.0,186.16,19472.0,177.7375,177.8521,177.6324,177.7852,19472.0
2023-12-14 14:50:00,186.22,186.22,185.6,186.11,27988.0,177.8425,177.8425,177.2504,177.7375,27988.0
2023-12-14 15:00:00,186.11,186.4,185.93,185.93,28274.0,177.7375,178.0144,177.5656,177.5656,28274.0
2023-12-14 15:10:00,185.83,186.19,185.7,186.09,14166.0,177.4701,177.8139,177.3459,177.7184,14166.0
2023-12-14 15:20:00,186.11,186.31,185.9,186.03,20388.0,177.7375,177.9285,177.5369,177.6611,20388.0
2023-12-14 15:30:00,186.06,186.36,185.93,186.29,36437.0,177.6897,177.9762,177.5656,177.9094,36437.0
2023-12-14 15:40:00,186.28,186.6,186.07,186.29,58957.0,177.8998,178.2054,177.6993,177.9094,58957.0
2023-12-14 15:50:00,186.25,186.36,185.89,186.32,220512.0,177.8712,177.9762,177.5274,177.938,220512.0
2023-12-15 09:30:00,183.93,185.18,182.65,183.26,303047.0,175.6555,176.8493,174.4331,175.0157,303047.0
2023-12-15 09:40:00,183.34,184.13,183.14,183.91,28086.0,175.0921,175.8465,174.9011,175.6364,28086.0
2023-12-15 09:50:00,183.75,184.13,182.99,183.03,43468.0,175.4836,175.8465,174.7578,174.796,43468.0
2023-12-15 10:00:00,183.09,183.38,182.81,183.13,50153.0,174.8533,175.1303,174.5859,174.8915,50153.0
2023-12-15 10:10:00,183.08,184.41,183.02,184.41,35219.0,174.8438,176.114,174.7865,176.114,35219.0
2023-12-15 10:20:00,184.34,184.47,183.82,183.97,13595.0,176.0471,176.1713,175.5505,175.6937,13595.0
2023-12-15 10:30:00,183.76,184.19,183.7,183.75,10502.0,175.4932,175.9038,175.4359,175.4836,10502.0
2023-12-15 10:40:00,183.78,183.85,183.68,183.82,7479.0,175.5123,175.5791,175.4168,175.5505,7479.0
2023-12-15 10:50:00,183.74,184.64,183.66,184.53,37390.0,175.4741,176.3336,175.3977,176.2286,37390.0
2023-12-15 11:00:00,184.52,184.66,184.19,184.45,23049.0,176.219,176.3527,175.9038,176.1522,23049.0
2023-12-15 11:10:00,184.48,184.58,184.33,184.33,14790.0,176.1808,176.2763,176.0376,176.0376,14790.0
2023-12-15 11:20:00,184.31,184.31,183.75,183.97,19640.0,176.0185,176.0185,175.4836,175.6937,19640.0
2023-12-15 11:30:00,183.91,184.03,183.82,183.84,10555.0,175.6364,175.751,175.5505,175.5696,10555.0
2023-12-15 11:40:00,183.84,183.97,183.79,183.83,18435.0,175.5696,175.6937,175.5218,175.56,18435.0
2023-12-15 11:50:00,183.86,184.07,183.75,184.07,36250.0,175.5887,175.7892,175.4836,175.7892,36250.0
2023-12-15 12:00:00,184.08,184.35,183.91,183.94,20838.0,175.7988,176.0567,175.6364,175.6651,20838.0
2023-12-15 12:10:00,183.94,184.02,183.77,183.9,14190.0,175.6651,175.7415,175.5027,175.6269,14190.0
2023-12-15 12:20:00,183.87,183.96,183.4,183.57,29641.0,175.5982,175.6842,175.1494,175.3117,29641.0
2023-12-15 12:30:00,183.63,183.71,183.33,183.41,14554.0,175.369,175.4454,175.0825,175.1589,14554.0
2023-12-15 12:40:00,183.36,183.4,182.98,183.14,15856.0,175.1112,175.1494,174.7483,174.9011,15856.0
2023-12-15 12:50:00,183.16,183.32,182.98,183.32,20540.0,174.9202,175.073,174.7483,175.073,20540.0
2023-12-15 13:00:00,183.35,183.52,182.99,183.06,16734.0,175.1016,175.264,174.7578,174.8247,16734.0
2023-12-15 13:10:00,183.1,183.46,183.06,183.46,34288.0,174.8629,175.2067,174.8247,175.2067,34288.0
2023-12-15 13:20:00,183.44,183.54,183.08,183.44,36702.0,175.1876,175.2831,174.8438,175.1876,36702.0
2023-12-15 13:30:00,183.44,183.74,183.34,183.64,22562.0,175.1876,175.4741,175.0921,175.3786,22562.0
2023-12-15 13:40:00,183.65,183.71,183.38,183.46,16310.0,175.3881,175.4454,175.1303,175.2067,16310.0
2023-12-15 13:50:00,183.55,183.55,182.97,183.12,23062.0,175.2926,175.2926,174.7387,174.882,23062.0
2023-12-15 14:00:00,183.13,183.13,182.52,182.56,11007.0,174.8915,174.8915,174.309,174.3472,11007.0
2023-12-15 14:10:00,182.52,182.88,182.41,182.72,14064.0,174.309,174.6528,174.2039,174.5,14064.0
2023-12-15 14:20:00,182.68,182.68,182.35,182.36,8607.0,174.4618,174.4618,174.1466,174.1562,8607.0
2023-12-15 14:30:00,182.39,182.72,182.39,182.72,10151.0,174.1848,174.5,174.1848,174.5,10151.0
2023-12-15 14:40:00,182.74,182.93,182.68,182.72,12825.0,174.5191,174.7005,174.4618,174.5,12825.0
2023-12-15 14:50:00,182.74,182.8,182.41,182.66,10381.0,174.5191,174.5764,174.2039,174.4427,10381.0
2023-12-15 15:00:00,182.72,182.81,182.5,182.5,9671.0,174.5,174.5859,174.2899,174.2899,9671.0
2023-12-15 15:10:00,182.56,182.64,182.33,182.5,13289.0,174.3472,174.4236,174.1275,174.2899,13289.0
2023-12-15 15:20:00,182.47,182.52,182.18,182.23,17995.0,174.2612,174.309,173.9843,174.032,17995.0
2023-12-15 15:30:00,182.22,182.23,181.73,181.74,70216.0,174.0225,174.032,173.5545,173.5641,70216.0
2023-12-15 15:40:00,181.73,182.24,181.62,182.03,82147.0,173.5545,174.0416,173.4495,173.841,82147.0
2023-12-15 15:50:00,182.0,182.5,181.47,181.75,230589.0,173.8124,174.2899,173.3062,173.5736,230589.0
2023-12-18 09:30:00,182.39,182.51,181.79,182.18,58499.0,174.1848,174.2994,173.6118,173.9843,58499.0
2023-12-18 09:40:00,182.13,182.16,181.27,182.08,26828.0,173.9365,173.9652,173.1152,173.8888,26828.0
2023-12-18 09:50:00,182.18,182.42,181.87,182.32,27935.0,173.9843,174.2135,173.6882,174.118,27935.0
2023-12-18 10:00:00,182.32,182.95,182.31,182.88,29704.0,174.118,174.7196,174.1084,174.6528,29704.0
2023-12-18 10:10:00,182.88,182.89,182.37,182.38,14397.0,174.6528,174.6623,174.1657,174.1753,14397.0
2023-12-18 10:20:00,182.33,182.49,182.17,182.39,13291.0,174.1275,174.2803,173.9747,174.1848,13291.0
2023-12-18 10:30:00,182.45,182.81,182.23,182.81,12554.0,174.2421,174.5859,174.032,174.5859,12554.0
2023-12-18 10:40:00,182.84,183.52,182.83,183.45,21208.0,174.6146,175.264,174.605,175.1971,21208.0
2023-12-18 10:50:00,183.47,183.63,183.14,183.25,20334.0,175.2162,175.369,174.9011,175.0061,20334.0
2023-12-18 11:00:00,183.3,183.4,183.03,183.19,9562.0,175.0539,175.1494,174.796,174.9488,9562.0
2023-12-18 11:10:00,183.2,183.43,183.14,183.43,13221.0,174.9584,175.178,174.9011,175.178,13221.0
2023-12-18 11:20:00,183.48,183.88,183.07,183.66,35092.0,175.2258,175.6078,174.8342,175.3977,35092.0
2023-12-18 11:30:00,183.65,183.66,183.49,183.59,7039.0,175.3881,175.3977,175.2353,175.3308,7039.0
2023-12-18 11:40:00,183.54,183.64,183.0,183.07,13443.0,175.2831,175.3786,174.7674,174.8342,13443.0
2023-12-18 11:50:00,183.08,183.23,182.82,182.95,8543.0,174.8438,174.987,174.5955,174.7196,8543.0
2023-12-18 12:00:00,182.97,183.01,182.81,182.82,13011.0,174.7387,174.7769,174.5859,174.5955,13011.0
2023-12-18 12:10:00,182.88,183.41,182.87,183.41,9978.0,174.6528,175.1589,174.6432,175.1589,9978.0
2023-12-18 12:20:00,183.47,183.58,183.31,183.53,20008.0,175.2162,175.3213,175.0634,175.2735,20008.0
2023-12-18 12:30:00,183.52,183.67,183.31,183.34,23801.0,175.264,175.4072,175.0634,175.0921,23801.0
2023-12-18 12:40:00,183.33,183.78,183.33,183.72,31013.0,175.0825,175.5123,175.0825,175.455,31013.0
2023-12-18 12:50:00,183.72,183.82,183.37,183.44,16452.0,175.455,175.5505,175.1207,175.1876,16452.0
2023-12-18 13:00:00,183.39,183.55,183.34,183.53,15663.0,175.1398,175.2926,175.0921,175.2735,15663.0
2023-12-18 13:10:00,183.52,184.04,183.51,183.94,79749.0,175.264,175.7606,175.2544,175.6651,79749.0
2023-12-18 13:20:00,183.94,184.14,183.78,183.96,25007.0,175.6651,175.8561,175.5123,175.6842,25007.0
2023-12-18 13:30:00,184.0,184.08,183.84,183.89,28190.0,175.7224,175.7988,175.5696,175.6173,28190.0
2023-12-18 13:40:00,183.89,183.9,183.53,183.63,14921.0,175.6173,175.6269,175.2735,175.369,14921.0
2023-12-18 13:50:00,183.56,183.6,183.41,183.43,12218.0,175.3022,175.3404,175.1589,175.178,12218.0
2023-12-18 14:00:00,183.39,183.59,183.16,183.16,13341.0,175.1398,175.3308,174.9202,174.9202,13341.0
2023-12-18 14:10:00,183.12,183.24,182.85,183.15,28241.0,174.882,174.9966,174.6241,174.9106,28241.0
2023-12-18 14:20:00,183.25,183.25,182.9,183.02,21578.0,175.0061,175.0061,174.6719,174.7865,21578.0
2023-12-18 14:30:00,183.06,183.07,182.9,182.97,6252.0,174.8247,174.8342,174.6719,174.7387,6252.0
2023-12-18 14:40:00,182.98,183.44,182.98,183.28,21322.0,174.7483,175.1876,174.7483,175.0348,21322.0
2023-12-18 14:50:00,183.31,183.31,182.9,182.91,10032.0,175.0634,175.0634,174.6719,174.6814,10032.0
2023-12-18 15:00:00,182.87,182.99,182.83,182.92,7738.0,174.6432,174.7578,174.605,174.691,7738.0
2023-12-18 15:10:00,182.9,182.99,182.69,182.75,18198.0,174.6719,174.7578,174.4713,174.5286,18198.0
2023-12-18 15:20:00,182.74,182.96,182.7,182.91,14929.0,174.5191,174.7292,174.4809,174.6814,14929.0
2023-12-18 15:30:00,182.9,183.02,182.73,182.84,25311.0,174.6719,174.7865,174.5095,174.6146,25311.0
2023-12-18 15:40:00,182.81,182.86,182.58,182.63,37597.0,174.5859,174.6337,174.3663,174.414,37597.0
2023-12-18 15:50:00,182.61,182.61,182.21,182.26,156493.0,174.3949,174.3949,174.0129,174.0607,156493.0
2023-12-19 09:30:00,182.49,183.51,182.45,182.45,48572.0,174.2803,175.2544,174.2421,174.2421,48572.0
2023-12-19 09:40:00,182.45,182.75,181.78,182.53,25357.0,174.2421,174.5286,173.6023,174.3185,25357.0
2023-12-19 09:50:00,182.56,182.71,181.91,182.06,37636.0,174.3472,174.4904,173.7264,173.8697,37636.0
2023-12-19 10:00:00,182.07,182.65,182.07,182.52,24115.0,173.8792,174.4331,173.8792,174.309,24115.0
2023-12-19 10:10:00,182.53,182.73,182.21,182.34,23380.0,174.3185,174.5095,174.0129,174.1371,23380.0
2023-12-19 10:20:00,182.32,182.54,182.0,182.05,17565.0,174.118,174.3281,173.8124,173.8601,17565.0
2023-12-19 10:30:00,182.03,182.19,181.72,181.97,40222.0,173.841,173.9938,173.545,173.7837,40222.0
2023-12-19 10:40:00,182.0,182.71,181.99,182.6,27328.0,173.8124,174.4904,173.8028,174.3854,27328.0
2023-12-19 10:50:00,182.62,182.72,182.53,182.69,12453.0,174.4045,174.5,174.3185,174.4713,12453.0
2023-12-19 11:00:00,182.63,183.1,182.58,183.1,17462.0,174.414,174.8629,174.3663,174.8629,17462.0
2023-12-19 11:10:00,183.09,183.49,183.03,183.28,14767.0,174.8533,175.2353,174.796,175.0348,14767.0
2023-12-19 11:20:00,183.31,183.39,183.08,183.25,9963.0,175.0634,175.1398,174.8438,175.0061,9963.0
2023-12-19 11:30:00,183.17,183.17,182.37,182.54,40428.0,174.9297,174.9297,174.1657,174.3281,40428.0
2023-12-19 11:40:00,182.55,182.9,182.4,182.74,13468.0,174.3376,174.6719,174.1944,174.5191,13468.0
2023-12-19 11:50:00,182.71,183.02,182.65,183.02,9042.0,174.4904,174.7865,174.4331,174.7865,9042.0
2023-12-19 12:00:00,183.01,183.26,183.01,183.13,9247.0,174.7769,175.0157,174.7769,174.8915,9247.0
2023-12-19 12:10:00,183.16,183.22,182.9,182.9,7255.0,174.9202,174.9775,174.6719,174.6719,7255.0
2023-12-19 12:20:00,182.88,182.94,182.67,182.76,4194.0,174.6528,174.7101,174.4522,174.5382,4194.0
2023-12-19 12:30:00,182.75,182.94,182.38,182.38,39117.0,174.5286,174.7101,174.1753,174.1753,39117.0
2023-12-19 12:40:00,182.37,182.8,182.37,182.61,10209.0,174.1657,174.5764,174.1657,174.3949,10209.0
2023-12-19 12:50:00,182.61,182.73,182.46,182.64,5880.0,174.3949,174.5095,174.2517,174.4236,5880.0
2023-12-19 13:00:00,182.57,182.62,182.35,182.51,7667.0,174.3567,174.4045,174.1466,174.2994,7667.0
2023-12-19 13:10:00,182.52,182.73,182.52,182.68,4259.0,174.309,174.5095,174.309,174.4618,4259.0
2023-12-19 13:20:00,182.64,182.7,182.57,182.66,4818.0,174.4236,174.4809,174.3567,174.4427,4818.0
2023-12-19 13:30:00,182.59,182.7,182.53,182.59,8500.0,174.3758,174.4809,174.3185,174.3758,8500.0
2023-12-19 13:40:00,182.55,182.69,182.54,182.62,12517.0,174.3376,174.4713,174.3281,174.4045,12517.0
2023-12-19 13:50:00,182.63,182.64,182.43,182.45,5588.0,174.414,174.4236,174.223,174.2421,5588.0
2023-12-19 14:00:00,182.43,182.48,182.33,182.36,13334.0,174.223,174.2708,174.1275,174.1562,13334.0
2023-12-19 14:10:00,182.36,182.37,182.21,182.3,17430.0,174.1562,174.1657,174.0129,174.0989,17430.0
2023-12-19 14:20:00,182.33,182.49,182.32,182.4,14036.0,174.1275,174.2803,174.118,174.1944,14036.0
2023-12-19 14:30:00,182.39,182.39,182.22,182.29,7807.0,174.1848,174.1848,174.0225,174.0893,7807.0
2023-12-19 14:40:00,182.3,182.36,182.22,182.33,15773.0,174.0989,174.1562,174.0225,174.1275,15773.0
2023-12-19 14:50:00,182.31,182.42,182.26,182.38,11689.0,174.1084,174.2135,174.0607,174.1753,11689.0
2023-12-19 15:00:00,182.36,182.7,182.36,182.66,16569.0,174.1562,174.4809,174.1562,174.4427,16569.0
2023-12-19 15:10:00,182.64,182.67,182.5,182.65,15661.0,174.4236,174.4522,174.2899,174.4331,15661.0
2023-12-19 15:20:00,182.65,182.7,182.56,182.63,24079.0,174.4331,174.4809,174.3472,174.414,24079.0
2023-12-19 15:30:00,182.63,182.75,182.52,182.52,21265.0,174.414,174.5286,174.309,174.309,21265.0
2023-12-19 15:40:00,182.56,182.79,182.38,182.44,36166.0,174.3472,174.5668,174.1753,174.2326,36166.0
2023-12-19 15:50:00,182.42,182.74,182.39,182.55,123112.0,174.2135,174.5191,174.1848,174.3376,123112.0
2023-12-20 09:30:00,181.5,181.75,180.79,180.94,59809.0,173.3349,173.5736,172.6568,172.8001,59809.0
2023-12-20 09:40:00,180.81,181.03,180.41,181.03,32971.0,172.6759,172.886,172.2939,172.886,32971.0
2023-12-20 09:50:00,181.17,181.17,180.73,181.02,27298.0,173.0197,173.0197,172.5995,172.8765,27298.0
2023-12-20 10:00:00,181.0,181.2,180.64,180.73,24055.0,172.8574,173.0484,172.5136,172.5995,24055.0
2023-12-20 10:10:00,180.79,181.21,180.76,181.21,18423.0,172.6568,173.0579,172.6282,173.0579,18423.0
2023-12-20 10:20:00,181.22,181.58,181.22,181.4,34369.0,173.0675,173.4113,173.0675,173.2394,34369.0
2023-12-20 10:30:00,181.43,182.04,181.42,181.86,20804.0,173.268,173.8506,173.2585,173.6787,20804.0
2023-12-20 10:40:00,181.88,182.0,181.64,181.84,12633.0,173.6978,173.8124,173.4686,173.6596,12633.0
2023-12-20 10:50:00,181.82,182.06,181.7,181.79,13156.0,173.6405,173.8697,173.5259,173.6118,13156.0
2023-12-20 11:00:00,181.7,181.82,181.25,181.34,10376.0,173.5259,173.6405,173.0961,173.1821,10376.0
2023-12-20 11:10:00,181.31,181.64,181.18,181.64,15891.0,173.1534,173.4686,173.0293,173.4686,15891.0
2023-12-20 11:20:00,181.63,182.04,181.51,181.88,28240.0,173.459,173.8506,173.3444,173.6978,28240.0
2023-12-20 11:30:00,181.89,182.08,181.88,182.05,11785.0,173.7073,173.8888,173.6978,173.8601,11785.0
2023-12-20 11:40:00,181.98,182.15,181.79,181.92,10412.0,173.7933,173.9556,173.6118,173.736,10412.0
2023-12-20 11:50:00,181.89,182.03,181.82,181.84,12136.0,173.7073,173.841,173.6405,173.6596,12136.0
2023-12-20 12:00:00,181.9,181.9,181.63,181.79,13800.0,173.7169,173.7169,173.459,173.6118,13800.0
2023-12-20 12:10:00,181.81,181.98,181.74,181.96,17962.0,173.6309,173.7933,173.5641,173.7742,17962.0
2023-12-20 12:20:00,181.98,182.25,181.92,182.17,14199.0,173.7933,174.0511,173.736,173.9747,14199.0
2023-12-20 12:30:00,182.13,182.53,182.11,182.42,22134.0,173.9365,174.3185,173.9174,174.2135,22134.0
2023-12-20 12:40:00,182.42,182.76,182.42,182.66,12937.0,174.2135,174.5382,174.2135,174.4427,12937.0
2023-12-20 12:50:00,182.65,182.76,182.59,182.66,24493.0,174.4331,174.5382,174.3758,174.4427,24493.0
2023-12-20 13:00:00,182.63,182.73,182.57,182.63,17370.0,174.414,174.5095,174.3567,174.414,17370.0
2023-12-20 13:10:00,182.57,182.61,182.11,182.25,11873.0,174.3567,174.3949,173.9174,174.0511,11873.0
2023-12-20 13:20:00,182.23,182.23,181.72,181.72,22216.0,174.032,174.032,173.545,173.545,22216.0
2023-12-20 13:30:00,181.83,181.89,181.45,181.55,15065.0,173.65,173.7073,173.2871,173.3826,15065.0
2023-12-20 13:40:00,181.55,181.72,181.5,181.63,5417.0,173.3826,173.545,173.3349,173.459,5417.0
2023-12-20 13:50:00,181.66,181.72,181.58,181.59,7393.0,173.4877,173.545,173.4113,173.4208,7393.0
2023-12-20 14:00:00,181.59,181.89,181.55,181.86,5945.0,173.4208,173.7073,173.3826,173.6787,5945.0
2023-12-20 14:10:00,181.83,181.9,181.66,181.78,11540.0,173.65,173.7169,173.4877,173.6023,11540.0
2023-12-20 14:20:00,181.77,182.17,181.77,182.16,10560.0,173.5927,173.9747,173.5927,173.9652,10560.0
2023-12-20 14:30:00,182.18,182.24,181.97,181.97,7612.0,173.9843,174.0416,173.7837,173.7837,7612.0
2023-12-20 14:40:00,181.98,182.02,181.5,181.72,30751.0,173.7933,173.8315,173.3349,173.545,30751.0
2023-12-20 14:50:00,181.64,181.64,180.56,180.63,10079.0,173.4686,173.4686,172.4372,172.504,10079.0
2023-12-20 15:00:00,180.6,180.65,180.4,180.53,16241.0,172.4754,172.5231,172.2843,172.4085,16241.0
2023-12-20 15:10:00,180.58,180.77,180.46,180.65,13731.0,172.4563,172.6377,172.3417,172.5231,13731.0
2023-12-20 15:20:00,180.6,180.68,180.36,180.36,15998.0,172.4754,172.5518,172.2461,172.2461,15998.0
2023-12-20 15:30:00,180.41,180.43,180.02,180.12,37189.0,172.2939,172.313,171.9214,172.0169,37189.0
2023-12-20 15:40:00,180.1,180.38,179.91,180.13,40309.0,171.9978,172.2652,171.8164,172.0265,40309.0
2023-12-20 15:50:00,180.18,180.21,179.36,179.56,146758.0,172.0742,172.1029,171.2911,171.4821,146758.0
2023-12-21 09:30:00,179.75,180.49,179.73,179.96,39419.0,171.6636,172.3703,171.6445,171.8641,39419.0
2023-12-21 09:40:00,179.92,180.25,179.6,180.13,17210.0,171.8259,172.1411,171.5203,172.0265,17210.0
2023-12-21 09:50:00,180.2,180.45,179.9,180.04,25274.0,172.0933,172.3321,171.8068,171.9405,25274.0
2023-12-21 10:00:00,179.98,180.07,179.8,179.88,13417.0,171.8832,171.9692,171.7113,171.7877,13417.0
2023-12-21 10:10:00,179.94,180.17,179.8,180.11,17803.0,171.845,172.0647,171.7113,172.0074,17803.0
2023-12-21 10:20:00,180.06,180.39,179.8,179.85,13568.0,171.9596,172.2748,171.7113,171.7591,13568.0
2023-12-21 10:30:00,179.83,180.19,179.83,180.16,11118.0,171.74,172.0838,171.74,172.0551,11118.0
2023-12-21 10:40:00,180.15,180.73,180.1,180.72,16798.0,172.0456,172.5995,171.9978,172.59,16798.0
2023-12-21 10:50:00,180.72,180.79,180.38,180.41,18443.0,172.59,172.6568,172.2652,172.2939,18443.0
2023-12-21 11:00:00,180.42,180.48,180.06,180.15,8947.0,172.3034,172.3608,171.9596,172.0456,8947.0
2023-12-21 11:10:00,180.09,180.1,179.76,179.76,10888.0,171.9883,171.9978,171.6731,171.6731,10888.0
2023-12-21 11:20:00,179.79,179.98,179.74,179.98,13272.0,171.7018,171.8832,171.654,171.8832,13272.0
2023-12-21 11:30:00,179.94,180.04,179.78,179.99,7445.0,171.845,171.9405,171.6922,171.8928,7445.0
2023-12-21 11:40:00,179.96,179.96,179.69,179.79,15032.0,171.8641,171.8641,171.6063,171.7018,15032.0
2023-12-21 11:50:00,179.76,180.0,179.76,179.78,14645.0,171.6731,171.9023,171.6731,171.6922,14645.0
2023-12-21 12:00:00,179.77,179.77,179.4,179.45,18555.0,171.6827,171.6827,171.3293,171.3771,18555.0
2023-12-21 12:10:00,179.46,179.6,179.31,179.38,13488.0,171.3866,171.5203,171.2434,171.3102,13488.0
2023-12-21 12:20:00,179.38,179.55,179.2,179.5,15191.0,171.3102,171.4726,171.1383,171.4248,15191.0
2023-12-21 12:30:00,179.5,179.64,179.24,179.26,8242.0,171.4248,171.5585,171.1765,171.1956,8242.0
2023-12-21 12:40:00,179.31,179.37,179.16,179.31,20176.0,171.2434,171.3007,171.1001,171.2434,20176.0
2023-12-21 12:50:00,179.27,179.37,178.9,179.0,11388.0,171.2052,171.3007,170.8518,170.9473,11388.0
2023-12-21 13:00:00,178.97,179.12,178.96,179.06,4854.0,170.9187,171.0619,170.9091,171.0046,4854.0
2023-12-21 13:10:00,179.04,179.09,178.82,178.84,6795.0,170.9855,171.0333,170.7754,170.7945,6795.0
2023-12-21 13:20:00,178.84,179.15,178.82,179.08,12929.0,170.7945,171.0906,170.7754,171.0237,12929.0
2023-12-21 13:30:00,179.09,179.23,178.99,179.18,12906.0,171.0333,171.167,170.9378,171.1192,12906.0
2023-12-21 13:40:00,179.18,179.28,179.08,179.22,8755.0,171.1192,171.2147,171.0237,171.1574,8755.0
2023-12-21 13:50:00,179.23,179.4,179.18,179.34,24457.0,171.167,171.3293,171.1192,171.272,24457.0
2023-12-21 14:00:00,179.29,179.58,179.29,179.55,12343.0,171.2243,171.5012,171.2243,171.4726,12343.0
2023-12-21 14:10:00,179.59,179.67,179.48,179.67,6061.0,171.5108,171.5872,171.4057,171.5872,6061.0
2023-12-21 14:20:00,179.71,179.83,179.63,179.72,8122.0,171.6254,171.74,171.549,171.6349,8122.0
2023-12-21 14:30:00,179.69,179.69,179.5,179.6,10957.0,171.6063,171.6063,171.4248,171.5203,10957.0
2023-12-21 14:40:00,179.65,179.71,179.5,179.7,9857.0,171.5681,171.6254,171.4248,171.6158,9857.0
2023-12-21 14:50:00,179.71,179.78,179.67,179.71,9847.0,171.6254,171.6922,171.5872,171.6254,9847.0
2023-12-21 15:00:00,179.7,179.87,179.66,179.74,11958.0,171.6158,171.7782,171.5776,171.654,11958.0
2023-12-21 15:10:00,179.74,179.99,179.72,179.91,14684.0,171.654,171.8928,171.6349,171.8164,14684.0
2023-12-21 15:20:00,179.89,180.0,179.77,179.86,19000.0,171.7973,171.9023,171.6827,171.7686,19000.0
2023-12-21 15:30:00,179.93,180.45,179.83,180.45,34695.0,171.8355,172.3321,171.74,172.3321,34695.0
2023-12-21 15:40:00,180.45,180.65,180.25,180.65,20533.0,172.3321,172.5231,172.1411,172.5231,20533.0
2023-12-21 15:50:00,180.67,181.05,180.45,180.99,131534.0,172.5422,172.9051,172.3321,172.8478,131534.0
2023-12-22 09:30:00,181.75,182.42,181.51,182.29,23839.0,173.5736,174.2135,173.3444,174.0893,23839.0
2023-12-22 09:40:00,182.35,183.04,182.29,182.97,11173.0,174.1466,174.8056,174.0893,174.7387,11173.0
2023-12-22 09:50:00,182.9,182.97,182.72,182.88,12280.0,174.6719,174.7387,174.5,174.6528,12280.0
2023-12-22 10:00:00,182.88,182.91,182.31,182.48,15193.0,174.6528,174.6814,174.1084,174.2708,15193.0
2023-12-22 10:10:00,182.52,182.76,182.33,182.37,9257.0,174.309,174.5382,174.1275,174.1657,9257.0
2023-12-22 10:20:00,182.3,182.74,182.3,182.68,9353.0,174.0989,174.5191,174.0989,174.4618,9353.0
2023-12-22 10:30:00,182.59,182.9,182.55,182.68,20497.0,174.3758,174.6719,174.3376,174.4618,20497.0
2023-12-22 10:40:00,182.67,183.41,182.67,183.35,15506.0,174.4522,175.1589,174.4522,175.1016,15506.0
2023-12-22 10:50:00,183.43,183.45,183.1,183.21,17365.0,175.178,175.1971,174.8629,174.9679,17365.0
2023-12-22 11:00:00,183.2,183.36,183.07,183.28,17351.0,174.9584,175.1112,174.8342,175.0348,17351.0
2023-12-22 11:10:00,183.27,183.7,183.19,183.67,22704.0,175.0252,175.4359,174.9488,175.4072,22704.0
2023-12-22 11:20:00,183.73,183.79,183.52,183.62,11236.0,175.4645,175.5218,175.264,175.3595,11236.0
2023-12-22 11:30:00,183.61,183.76,183.41,183.42,6672.0,175.3499,175.4932,175.1589,175.1685,6672.0
2023-12-22 11:40:00,183.49,183.49,183.09,183.09,4870.0,175.2353,175.2353,174.8533,174.8533,4870.0
2023-12-22 11:50:00,183.11,183.13,182.9,182.93,6493.0,174.8724,174.8915,174.6719,174.7005,6493.0
2023-12-22 12:00:00,182.97,183.07,182.85,183.0,8019.0,174.7387,174.8342,174.6241,174.7674,8019.0
2023-12-22 12:10:00,182.97,182.97,182.78,182.85,3320.0,174.7387,174.7387,174.5573,174.6241,3320.0
2023-12-22 12:20:00,182.84,182.97,182.83,182.91,4098.0,174.6146,174.7387,174.605,174.6814,4098.0
2023-12-22 12:30:00,182.95,183.05,182.89,183.0,4896.0,174.7196,174.8151,174.6623,174.7674,4896.0
2023-12-22 12:40:00,183.0,183.19,183.0,183.14,5217.0,174.7674,174.9488,174.7674,174.9011,5217.0
2023-12-22 12:50:00,183.07,183.23,182.97,183.16,9343.0,174.8342,174.987,174.7387,174.9202,9343.0
2023-12-22 13:00:00,183.13,183.16,182.91,182.93,4502.0,174.8915,174.9202,174.6814,174.7005,4502.0
2023-12-22 13:10:00,182.97,183.03,182.86,183.03,6585.0,174.7387,174.796,174.6337,174.796,6585.0
2023-12-22 13:20:00,183.03,183.08,182.97,183.0,3140.0,174.796,174.8438,174.7387,174.7674,3140.0
2023-12-22 13:30:00,183.0,183.05,182.8,182.84,7665.0,174.7674,174.8151,174.5764,174.6146,7665.0
2023-12-22 13:40:00,182.85,182.9,182.67,182.73,6905.0,174.6241,174.6719,174.4522,174.5095,6905.0
2023-12-22 13:50:00,182.75,182.91,182.75,182.85,5105.0,174.5286,174.6814,174.5286,174.6241,5105.0
2023-12-22 14:00:00,182.77,182.8,182.49,182.52,11195.0,174.5477,174.5764,174.2803,174.309,11195.0
2023-12-22 14:10:00,182.53,182.66,182.41,182.57,5730.0,174.3185,174.4427,174.2039,174.3567,5730.0
2023-12-22 14:20:00,182.48,182.52,182.1,182.14,8018.0,174.2708,174.309,173.9079,173.9461,8018.0
2023-12-22 14:30:00,182.09,182.19,181.95,182.16,9989.0,173.8983,173.9938,173.7646,173.9652,9989.0
2023-12-22 14:40:00,182.18,182.37,182.15,182.33,6011.0,173.9843,174.1657,173.9556,174.1275,6011.0
2023-12-22 14:50:00,182.34,182.47,182.28,182.28,10306.0,174.1371,174.2612,174.0798,174.0798,10306.0
2023-12-22 15:00:00,182.35,182.57,182.33,182.36,12635.0,174.1466,174.3567,174.1275,174.1562,12635.0
2023-12-22 15:10:00,182.31,182.49,182.18,182.45,10192.0,174.1084,174.2803,173.9843,174.2421,10192.0
2023-12-22 15:20:00,182.45,182.46,182.16,182.34,13526.0,174.2421,174.2517,173.9652,174.1371,13526.0
2023-12-22 15:30:00,182.31,182.39,182.19,182.26,11757.0,174.1084,174.1848,173.9938,174.0607,11757.0
2023-12-22 15:40:00,182.21,182.4,182.18,182.26,25028.0,174.0129,174.1944,173.9843,174.0607,25028.0
2023-12-22 15:50:00,182.2,182.59,182.19,182.52,66695.0,174.0034,174.3758,173.9938,174.309,66695.0
2023-12-26 09:30:00,182.3,182.34,181.56,182.29,24148.0,174.0989,174.1371,173.3922,174.0893,24148.0
2023-12-26 09:40:00,182.13,182.2,181.89,182.08,8655.0,173.9365,174.0034,173.7073,173.8888,8655.0
2023-12-26 09:50:00,182.08,182.3,182.0,182.25,8361.0,173.8888,174.0989,173.8124,174.0511,8361.0
2023-12-26 10:00:00,182.28,182.33,182.06,182.24,10970.0,174.0798,174.1275,173.8697,174.0416,10970.0
2023-12-26 10:10:00,182.27,182.45,182.18,182.34,5962.0,174.0702,174.2421,173.9843,174.1371,5962.0
2023-12-26 10:20:00,182.3,182.57,182.3,182.51,6707.0,174.0989,174.3567,174.0989,174.2994,6707.0
2023-12-26 10:30:00,182.49,182.72,182.33,182.45,6824.0,174.2803,174.5,174.1275,174.2421,6824.0
2023-12-26 10:40:00,182.45,182.58,182.44,182.5,7205.0,174.2421,174.3663,174.2326,174.2899,7205.0
2023-12-26 10:50:00,182.51,182.51,182.35,182.51,5975.0,174.2994,174.2994,174.1466,174.2994,5975.0
2023-12-26 11:00:00,182.47,182.48,182.36,182.43,6784.0,174.2612,174.2708,174.1562,174.223,6784.0
2023-12-26 11:10:00,182.41,182.45,182.07,182.13,3029.0,174.2039,174.2421,173.8792,173.9365,3029.0
2023-12-26 11:20:00,182.12,182.33,182.09,182.24,5902.0,173.927,174.1275,173.8983,174.0416,5902.0
2023-12-26 11:30:00,182.3,182.32,182.14,182.19,4523.0,174.0989,174.118,173.9461,173.9938,4523.0
2023-12-26 11:40:00,182.23,182.38,182.21,182.28,5911.0,174.032,174.1753,174.0129,174.0798,5911.0
2023-12-26 11:50:00,182.3,182.64,182.28,182.59,7917.0,174.0989,174.4236,174.0798,174.3758,7917.0
2023-12-26 12:00:00,182.51,182.54,182.48,182.52,2770.0,174.2994,174.3281,174.2708,174.309,2770.0
2023-12-26 12:10:00,182.48,182.71,182.47,182.55,8036.0,174.2708,174.4904,174.2612,174.3376,8036.0
2023-12-26 12:20:00,182.57,182.73,182.56,182.59,3225.0,174.3567,174.5095,174.3472,174.3758,3225.0
2023-12-26 12:30:00,182.58,182.65,182.52,182.59,3928.0,174.3663,174.4331,174.309,174.3758,3928.0
2023-12-26 12:40:00,182.57,182.68,182.52,182.66,8784.0,174.3567,174.4618,174.309,174.4427,8784.0
2023-12-26 12:50:00,182.68,182.88,182.63,182.83,8529.0,174.4618,174.6528,174.414,174.605,8529.0
2023-12-26 13:00:00,182.8,183.08,182.8,183.08,4753.0,174.5764,174.8438,174.5764,174.8438,4753.0
2023-12-26 13:10:00,183.12,183.12,182.98,183.08,10462.0,174.882,174.882,174.7483,174.8438,10462.0
2023-12-26 13:20:00,183.08,183.34,183.07,183.25,4798.0,174.8438,175.0921,174.8342,175.0061,4798.0
2023-12-26 13:30:00,183.28,183.3,183.11,183.2,4310.0,175.0348,175.0539,174.8724,174.9584,4310.0
2023-12-26 13:40:00,183.21,183.43,183.18,183.29,6275.0,174.9679,175.178,174.9393,175.0443,6275.0
2023-12-26 13:50:00,183.29,183.35,183.24,183.25,5134.0,175.0443,175.1016,174.9966,175.0061,5134.0
2023-12-26 14:00:00,183.26,183.28,183.01,183.07,6669.0,175.0157,175.0348,174.7769,174.8342,6669.0
2023-12-26 14:10:00,183.09,183.32,183.09,183.31,6077.0,174.8533,175.073,174.8533,175.0634,6077.0
2023-12-26 14:20:00,183.32,183.35,183.19,183.34,6758.0,175.073,175.1016,174.9488,175.0921,6758.0
2023-12-26 14:30:00,183.33,183.54,183.31,183.54,6467.0,175.0825,175.2831,175.0634,175.2831,6467.0
2023-12-26 14:40:00,183.58,183.58,183.39,183.44,17105.0,175.3213,175.3213,175.1398,175.1876,17105.0
2023-12-26 14:50:00,183.43,183.76,183.41,183.76,8526.0,175.178,175.4932,175.1589,175.4932,8526.0
2023-12-26 15:00:00,183.73,183.73,183.4,183.4,9850.0,175.4645,175.4645,175.1494,175.1494,9850.0
2023-12-26 15:10:00,183.44,183.64,183.44,183.53,6541.0,175.1876,175.3786,175.1876,175.2735,6541.0
2023-12-26 15:20:00,183.57,183.98,183.57,183.83,9308.0,175.3117,175.7033,175.3117,175.56,9308.0
2023-12-26 15:30:00,183.84,183.88,183.62,183.63,18674.0,175.5696,175.6078,175.3595,175.369,18674.0
2023-12-26 15:40:00,183.61,183.72,183.44,183.44,13185.0,175.3499,175.455,175.1876,175.1876,13185.0
2023-12-26 15:50:00,183.48,183.57,183.29,183.45,49819.0,175.2258,175.3117,175.0443,175.1971,49819.0
2023-12-27 09:30:00,183.17,183.73,182.9,183.73,20985.0,174.9297,175.4645,174.6719,175.4645,20985.0
2023-12-27 09:40:00,183.74,183.74,183.32,183.34,6194.0,175.4741,175.4741,175.073,175.0921,6194.0
2023-12-27 09:50:00,183.4,184.02,183.4,183.88,26008.0,175.1494,175.7415,175.1494,175.6078,26008.0
2023-12-27 10:00:00,183.88,183.88,183.19,183.31,9004.0,175.6078,175.6078,174.9488,175.0634,9004.0
2023-12-27 10:10:00,183.22,183.42,183.1,183.14,9675.0,174.9775,175.1685,174.8629,174.9011,9675.0
2023-12-27 10:20:00,183.15,183.52,183.1,183.26,10731.0,174.9106,175.264,174.8629,175.0157,10731.0
2023-12-27 10:30:00,183.24,183.7,183.24,183.49,14200.0,174.9966,175.4359,174.9966,175.2353,14200.0
2023-12-27 10:40:00,183.54,183.63,183.35,183.44,9176.0,175.2831,175.369,175.1016,175.1876,9176.0
2023-12-27 10:50:00,183.43,183.7,183.28,183.59,36252.0,175.178,175.4359,175.0348,175.3308,36252.0
2023-12-27 11:00:00,183.62,183.77,183.55,183.66,6937.0,175.3595,175.5027,175.2926,175.3977,6937.0
2023-12-27 11:10:00,183.66,183.85,183.6,183.72,8462.0,175.3977,175.5791,175.3404,175.455,8462.0
2023-12-27 11:20:00,183.63,183.81,183.52,183.53,7936.0,175.369,175.5409,175.264,175.2735,7936.0
2023-12-27 11:30:00,183.53,183.78,183.48,183.67,16104.0,175.2735,175.5123,175.2258,175.4072,16104.0
2023-12-27 11:40:00,183.72,183.74,183.48,183.65,5109.0,175.455,175.4741,175.2258,175.3881,5109.0
2023-12-27 11:50:00,183.62,183.85,183.62,183.78,9782.0,175.3595,175.5791,175.3595,175.5123,9782.0
2023-12-27 12:00:00,183.73,183.78,183.6,183.6,4970.0,175.4645,175.5123,175.3404,175.3404,4970.0
2023-12-27 12:10:00,183.58,183.59,183.43,183.53,6849.0,175.3213,175.3308,175.178,175.2735,6849.0
2023-12-27 12:20:00,183.55,183.58,183.49,183.52,6769.0,175.2926,175.3213,175.2353,175.264,6769.0
2023-12-27 12:30:00,183.49,183.5,183.29,183.34,7538.0,175.2353,175.2449,175.0443,175.0921,7538.0
2023-12-27 12:40:00,183.35,183.38,183.19,183.37,11264.0,175.1016,175.1303,174.9488,175.1207,11264.0
2023-12-27 12:50:00,183.37,183.4,183.33,183.39,3722.0,175.1207,175.1494,175.0825,175.1398,3722.0
2023-12-27 13:00:00,183.37,183.91,183.36,183.82,10837.0,175.1207,175.6364,175.1112,175.5505,10837.0
2023-12-27 13:10:00,183.86,183.89,183.62,183.83,7889.0,175.5887,175.6173,175.3595,175.56,7889.0
2023-12-27 13:20:00,183.83,183.89,183.76,183.83,3376.0,175.56,175.6173,175.4932,175.56,3376.0
2023-12-27 13:30:00,183.85,183.86,183.69,183.74,5271.0,175.5791,175.5887,175.4263,175.4741,5271.0
2023-12-27 13:40:00,183.76,183.86,183.74,183.86,7287.0,175.4932,175.5887,175.4741,175.5887,7287.0
2023-12-27 13:50:00,183.87,183.92,183.74,183.88,10796.0,175.5982,175.646,175.4741,175.6078,10796.0
2023-12-27 14:00:00,183.86,183.86,183.26,183.29,9800.0,175.5887,175.5887,175.0157,175.0443,9800.0
2023-12-27 14:10:00,183.23,183.36,183.14,183.29,9180.0,174.987,175.1112,174.9011,175.0443,9180.0
2023-12-27 14:20:00,183.34,183.65,183.22,183.63,12338.0,175.0921,175.3881,174.9775,175.369,12338.0
2023-12-27 14:30:00,183.56,183.74,183.43,183.57,6562.0,175.3022,175.4741,175.178,175.3117,6562.0
2023-12-27 14:40:00,183.52,183.53,183.37,183.52,4640.0,175.264,175.2735,175.1207,175.264,4640.0
2023-12-27 14:50:00,183.53,183.58,183.43,183.58,6992.0,175.2735,175.3213,175.178,175.3213,6992.0
2023-12-27 15:00:00,183.53,183.74,183.47,183.73,9588.0,175.2735,175.4741,175.2162,175.4645,9588.0
2023-12-27 15:10:00,183.73,183.8,183.66,183.73,8080.0,175.4645,175.5314,175.3977,175.4645,8080.0
2023-12-27 15:20:00,183.73,183.73,183.47,183.6,12042.0,175.4645,175.4645,175.2162,175.3404,12042.0
2023-12-27 15:30:00,183.57,183.91,183.55,183.89,8592.0,175.3117,175.6364,175.2926,175.6173,8592.0
2023-12-27 15:40:00,183.92,183.92,183.55,183.63,15111.0,175.646,175.646,175.2926,175.369,15111.0
2023-12-27 15:50:00,183.65,184.03,183.5,183.92,70538.0,175.3881,175.751,175.2449,175.646,70538.0
2023-12-28 09:30:00,183.1,184.05,182.91,183.78,36124.0,174.8629,175.7701,174.6814,175.5123,36124.0
2023-12-28 09:40:00,184.03,184.22,183.42,183.91,11369.0,175.751,175.9325,175.1685,175.6364,11369.0
2023-12-28 09:50:00,184.05,184.48,184.0,184.47,10641.0,175.7701,176.1808,175.7224,176.1713,10641.0
2023-12-28 10:00:00,184.54,184.74,184.36,184.48,21635.0,176.2381,176.4291,176.0662,176.1808,21635.0
2023-12-28 10:10:00,184.46,184.73,184.4,184.44,16783.0,176.1617,176.4196,176.1044,176.1426,16783.0
2023-12-28 10:20:00,184.48,184.61,184.35,184.57,8094.0,176.1808,176.305,176.0567,176.2668,8094.0
2023-12-28 10:30:00,184.6,184.66,184.4,184.45,13656.0,176.2954,176.3527,176.1044,176.1522,13656.0
2023-12-28 10:40:00,184.5,184.51,184.17,184.22,12570.0,176.1999,176.2095,175.8847,175.9325,12570.0
2023-12-28 10:50:00,184.17,184.36,184.1,184.3,9887.0,175.8847,176.0662,175.8179,176.0089,9887.0
2023-12-28 11:00:00,184.38,184.78,184.31,184.61,21092.0,176.0853,176.4673,176.0185,176.305,21092.0
2023-12-28 11:10:00,184.61,184.62,184.29,184.3,13087.0,176.305,176.3145,175.9994,176.0089,13087.0
2023-12-28 11:20:00,184.28,184.46,184.13,184.41,10177.0,175.9898,176.1617,175.8465,176.114,10177.0
2023-12-28 11:30:00,184.41,184.46,184.11,184.15,7256.0,176.114,176.1617,175.8274,175.8656,7256.0
2023-12-28 11:40:00,184.17,184.36,184.12,184.2,14523.0,175.8847,176.0662,175.837,175.9134,14523.0
2023-12-28 11:50:00,184.18,184.41,184.09,184.37,4959.0,175.8943,176.114,175.8083,176.0758,4959.0
2023-12-28 12:00:00,184.38,184.47,184.32,184.34,8529.0,176.0853,176.1713,176.028,176.0471,8529.0
2023-12-28 12:10:00,184.36,184.39,184.08,184.09,7094.0,176.0662,176.0949,175.7988,175.8083,7094.0
2023-12-28 12:20:00,184.07,184.14,184.02,184.13,8463.0,175.7892,175.8561,175.7415,175.8465,8463.0
2023-12-28 12:30:00,184.11,184.17,183.95,183.98,6340.0,175.8274,175.8847,175.6746,175.7033,6340.0
2023-12-28 12:40:00,183.99,184.18,183.91,184.17,9106.0,175.7128,175.8943,175.6364,175.8847,9106.0
2023-12-28 12:50:00,184.2,184.32,184.1,184.1,7125.0,175.9134,176.028,175.8179,175.8179,7125.0
2023-12-28 13:00:00,184.09,184.11,183.79,183.96,8614.0,175.8083,175.8274,175.5218,175.6842,8614.0
2023-12-28 13:10:00,183.98,184.38,183.95,184.37,10076.0,175.7033,176.0853,175.6746,176.0758,10076.0
2023-12-28 13:20:00,184.37,184.37,183.97,184.1,12662.0,176.0758,176.0758,175.6937,175.8179,12662.0
2023-12-28 13:30:00,184.11,184.41,184.11,184.38,8665.0,175.8274,176.114,175.8274,176.0853,8665.0
2023-12-28 13:40:00,184.37,184.37,184.15,184.24,6290.0,176.0758,176.0758,175.8656,175.9516,6290.0
2023-12-28 13:50:00,184.26,184.38,184.18,184.22,6680.0,175.9707,176.0853,175.8943,175.9325,6680.0
2023-12-28 14:00:00,184.22,184.4,184.22,184.31,9886.0,175.9325,176.1044,175.9325,176.0185,9886.0
2023-12-28 14:10:00,184.31,184.58,184.3,184.43,13744.0,176.0185,176.2763,176.0089,176.1331,13744.0
2023-12-28 14:20:00,184.42,184.75,184.37,184.59,12016.0,176.1235,176.4387,176.0758,176.2859,12016.0
2023-12-28 14:30:00,184.56,184.64,184.47,184.57,9566.0,176.2572,176.3336,176.1713,176.2668,9566.0
2023-12-28 14:40:00,184.55,184.62,184.43,184.59,8651.0,176.2477,176.3145,176.1331,176.2859,8651.0
2023-12-28 14:50:00,184.62,184.74,184.6,184.66,8402.0,176.3145,176.4291,176.2954,176.3527,8402.0
2023-12-28 15:00:00,184.66,184.74,184.41,184.47,22251.0,176.3527,176.4291,176.114,176.1713,22251.0
2023-12-28 15:10:00,184.42,184.43,184.21,184.42,28023.0,176.1235,176.1331,175.9229,176.1235,28023.0
2023-12-28 15:20:00,184.43,184.43,184.03,184.06,19084.0,176.1331,176.1331,175.751,175.7797,19084.0
2023-12-28 15:30:00,184.08,184.4,184.07,184.38,17697.0,175.7988,176.1044,175.7892,176.0853,17697.0
2023-12-28 15:40:00,184.4,184.4,184.22,184.34,25143.0,176.1044,176.1044,175.9325,176.0471,25143.0
2023-12-28 15:50:00,184.35,184.38,184.02,184.18,99480.0,176.0567,176.0853,175.7415,175.8943,99480.0
2023-12-29 09:30:00,184.07,185.41,183.78,185.39,27662.0,175.7892,177.069,175.5123,177.0499,27662.0
2023-12-29 09:40:00,185.45,185.57,184.95,185.04,20407.0,177.1072,177.2218,176.6297,176.7156,20407.0
2023-12-29 09:50:00,185.03,185.17,184.82,184.87,12549.0,176.7061,176.8398,176.5055,176.5533,12549.0
2023-12-29 10:00:00,184.9,185.16,184.87,185.04,13754.0,176.5819,176.8302,176.5533,176.7156,13754.0
2023-12-29 10:10:00,185.0,185.45,184.97,185.39,15552.0,176.6774,177.1072,176.6488,177.0499,15552.0
2023-12-29 10:20:00,185.41,185.45,185.23,185.27,8008.0,177.069,177.1072,176.8971,176.9353,8008.0
2023-12-29 10:30:00,185.34,185.67,185.33,185.5,31668.0,177.0021,177.3173,176.9926,177.1549,31668.0
2023-12-29 10:40:00,185.4,186.03,185.33,185.97,22361.0,177.0594,177.6611,176.9926,177.6038,22361.0
2023-12-29 10:50:00,186.04,186.35,186.04,186.31,16272.0,177.6706,177.9667,177.6706,177.9285,16272.0
2023-12-29 11:00:00,186.3,186.43,186.18,186.38,20776.0,177.9189,178.0431,177.8043,177.9953,20776.0
2023-12-29 11:10:00,186.38,186.53,186.24,186.53,16532.0,177.9953,178.1386,177.8616,178.1386,16532.0
2023-12-29 11:20:00,186.53,186.77,186.44,186.47,26017.0,178.1386,178.3678,178.0526,178.0813,26017.0
2023-12-29 11:30:00,186.51,186.59,186.18,186.28,13687.0,178.1195,178.1959,177.8043,177.8998,13687.0
2023-12-29 11:40:00,186.28,186.32,185.87,185.89,10805.0,177.8998,177.938,177.5083,177.5274,10805.0
2023-12-29 11:50:00,185.86,185.92,185.6,185.67,11363.0,177.4987,177.556,177.2504,177.3173,11363.0
2023-12-29 12:00:00,185.64,185.69,185.3,185.3,13831.0,177.2886,177.3364,176.9639,176.9639,13831.0
2023-12-29 12:10:00,185.26,185.38,185.2,185.33,8712.0,176.9257,177.0403,176.8684,176.9926,8712.0
2023-12-29 12:20:00,185.34,185.37,185.22,185.27,7901.0,177.0021,177.0308,176.8875,176.9353,7901.0
2023-12-29 12:30:00,185.27,185.4,185.27,185.32,4616.0,176.9353,177.0594,176.9353,176.983,4616.0
2023-12-29 12:40:00,185.39,185.45,185.15,185.15,9945.0,177.0499,177.1072,176.8207,176.8207,9945.0
2023-12-29 12:50:00,185.22,185.52,185.15,185.51,9039.0,176.8875,177.174,176.8207,177.1645,9039.0
2023-12-29 13:00:00,185.51,185.64,185.41,185.5,16949.0,177.1645,177.2886,177.069,177.1549,16949.0
2023-12-29 13:10:00,185.5,185.96,185.5,185.94,21825.0,177.1549,177.5942,177.1549,177.5751,21825.0
2023-12-29 13:20:00,185.9,185.97,185.74,185.92,11040.0,177.5369,177.6038,177.3841,177.556,11040.0
2023-12-29 13:30:00,185.94,185.97,185.75,185.93,12096.0,177.5751,177.6038,177.3937,177.5656,12096.0
2023-12-29 13:40:00,185.93,186.1,185.84,186.09,12725.0,177.5656,177.7279,177.4796,177.7184,12725.0
2023-12-29 13:50:00,186.1,186.26,186.05,186.13,10488.0,177.7279,177.8807,177.6802,177.7566,10488.0
2023-12-29 14:00:00,186.15,186.37,186.1,186.19,18642.0,177.7757,177.9858,177.7279,177.8139,18642.0
2023-12-29 14:10:00,186.2,186.32,186.09,186.21,22416.0,177.8234,177.938,177.7184,177.833,22416.0
2023-12-29 14:20:00,186.21,186.58,186.2,186.47,13505.0,177.833,178.1863,177.8234,178.0813,13505.0
2023-12-29 14:30:00,186.48,186.58,186.44,186.55,8709.0,178.0908,178.1863,178.0526,178.1577,8709.0
2023-12-29 14:40:00,186.5,186.71,186.39,186.65,21895.0,178.1099,178.3105,178.0049,178.2532,21895.0
2023-12-29 14:50:00,186.62,186.63,186.45,186.47,12617.0,178.2245,178.2341,178.0622,178.0813,12617.0
2023-12-29 15:00:00,186.47,186.68,186.32,186.67,20571.0,178.0813,178.2818,177.938,178.2723,20571.0
2023-12-29 15:10:00,186.66,186.71,186.21,186.23,88101.0,178.2627,178.3105,177.833,177.8521,88101.0
2023-12-29 15:20:00,186.21,186.39,185.98,186.38,16926.0,177.833,178.0049,177.6133,177.9953,16926.0
2023-12-29 15:30:00,186.41,186.49,186.27,186.42,17625.0,178.024,178.1004,177.8903,178.0335,17625.0
2023-12-29 15:40:00,186.42,186.5,186.11,186.11,32108.0,178.0335,178.1099,177.7375,177.7375,32108.0
2023-12-29 15:50:00,186.18,186.53,186.07,186.47,91157.0,177.8043,178.1386,177.6993,178.0813,91157.0
2024-01-02 09:30:00,185.53,187.08,185.45,186.69,41740.0,177.1836,178.6638,177.1072,178.2914,41740.0
2024-01-02 09:40:00,186.82,187.8,186.81,187.58,20363.0,178.4155,179.3514,178.406,179.1413,20363.0
2024-01-02 09:50:00,187.74,187.78,187.22,187.77,16644.0,179.2941,179.3323,178.7975,179.3228,16644.0
2024-01-02 10:00:00,187.78,188.6,187.68,188.25,18867.0,179.3323,180.1155,179.2368,179.7812,18867.0
2024-01-02 10:10:00,188.35,189.06,188.35,189.05,28810.0,179.8767,180.5548,179.8767,180.5452,28810.0
2024-01-02 10:20:00,189.02,189.66,189.0,189.66,39622.0,180.5166,181.1278,180.4975,181.1278,39622.0
2024-01-02 10:30:00,189.66,189.87,189.2,189.68,30545.0,181.1278,181.3283,180.6885,181.1469,30545.0
2024-01-02 10:40:00,189.72,190.43,189.56,190.43,22922.0,181.1851,181.8631,181.0323,181.8631,22922.0
2024-01-02 10:50:00,190.39,190.46,190.0,190.36,18645.0,181.8249,181.8918,181.4525,181.7963,18645.0
2024-01-02 11:00:00,190.38,190.78,190.26,190.77,34511.0,181.8154,182.1974,181.7008,182.1878,34511.0
2024-01-02 11:10:00,190.79,190.82,189.92,189.93,27560.0,182.2069,182.2356,181.3761,181.3856,27560.0
2024-01-02 11:20:00,189.93,190.0,189.71,189.76,17670.0,181.3856,181.4525,181.1755,181.2233,17670.0
2024-01-02 11:30:00,189.74,189.89,189.57,189.58,23677.0,181.2042,181.3474,181.0418,181.0514,23677.0
2024-01-02 11:40:00,189.62,190.03,189.59,189.93,26909.0,181.0896,181.4811,181.0609,181.3856,26909.0
2024-01-02 11:50:00,189.87,190.22,189.86,190.18,16732.0,181.3283,181.6626,181.3188,181.6244,16732.0
2024-01-02 12:00:00,190.16,190.26,189.84,189.84,20605.0,181.6053,181.7008,181.2997,181.2997,20605.0
2024-01-02 12:10:00,189.86,190.25,189.78,190.25,11768.0,181.3188,181.6912,181.2424,181.6912,11768.0
2024-01-02 12:20:00,190.28,190.72,190.19,190.68,19975.0,181.7199,182.1401,181.6339,182.1019,19975.0
2024-01-02 12:30:00,190.7,190.8,190.52,190.74,13040.0,182.121,182.2165,181.9491,182.1592,13040.0
2024-01-02 12:40:00,190.78,190.84,190.6,190.83,10136.0,182.1974,182.2547,182.0255,182.2451,10136.0
2024-01-02 12:50:00,190.86,191.05,190.71,190.87,12565.0,182.2738,182.4552,182.1305,182.2833,12565.0
2024-01-02 13:00:00,190.85,190.89,190.62,190.78,12253.0,182.2642,182.3024,182.0446,182.1974,12253.0
2024-01-02 13:10:00,190.81,190.96,190.76,190.92,8618.0,182.226,182.3693,182.1783,182.3311,8618.0
2024-01-02 13:20:00,190.86,190.86,190.5,190.65,19352.0,182.2738,182.2738,181.93,182.0732,19352.0
2024-01-02 13:30:00,190.68,190.85,190.53,190.83,17357.0,182.1019,182.2642,181.9586,182.2451,17357.0
2024-01-02 13:40:00,190.82,190.97,190.67,190.83,12527.0,182.2356,182.3788,182.0923,182.2451,12527.0
2024-01-02 13:50:00,190.85,190.93,190.52,190.62,15639.0,182.2642,182.3406,181.9491,182.0446,15639.0
2024-01-02 14:00:00,190.6,190.74,190.46,190.5,18741.0,182.0255,182.1592,181.8918,181.93,18741.0
2024-01-02 14:10:00,190.53,190.86,190.53,190.83,16415.0,181.9586,182.2738,181.9586,182.2451,16415.0
2024-01-02 14:20:00,190.88,190.93,190.62,190.83,18096.0,182.2929,182.3406,182.0446,182.2451,18096.0
2024-01-02 14:30:00,190.79,190.94,190.75,190.9,16921.0,182.2069,182.3502,182.1687,182.312,16921.0
2024-01-02 14:40:00,190.9,191.01,190.78,190.84,29505.0,182.312,182.417,182.1974,182.2547,29505.0
2024-01-02 14:50:00,190.89,191.47,190.88,191.31,70313.0,182.3024,182.8563,182.2929,182.7035,70313.0
2024-01-02 15:00:00,191.29,191.63,191.21,191.54,40986.0,182.6844,183.0091,182.608,182.9232,40986.0
2024-01-02 15:10:00,191.57,191.75,191.4,191.72,35430.0,182.9518,183.1237,182.7895,183.0951,35430.0
2024-01-02 15:20:00,191.72,191.78,191.44,191.46,34875.0,183.0951,183.1524,182.8277,182.8468,34875.0
2024-01-02 15:30:00,191.47,191.85,191.34,191.84,46561.0,182.8563,183.2192,182.7322,183.2097,46561.0
2024-01-02 15:40:00,191.85,192.07,191.66,191.91,76367.0,183.2192,183.4294,183.0378,183.2765,76367.0
2024-01-02 15:50:00,191.93,192.23,191.8,192.06,184808.0,183.2956,183.5822,183.1715,183.4198,184808.0
2024-01-03 09:30:00,192.5,194.35,192.5,194.08,100767.0,183.84,185.6068,183.84,185.3489,100767.0
2024-01-03 09:40:00,193.94,194.09,192.48,193.0,62497.0,185.2152,185.3585,183.8209,184.3175,62497.0
2024-01-03 09:50:00,193.02,194.05,192.92,193.81,41557.0,184.3366,185.3203,184.2411,185.0911,41557.0
2024-01-03 10:00:00,193.94,193.94,192.53,192.64,27047.0,185.2152,185.2152,183.8687,183.9737,27047.0
2024-01-03 10:10:00,192.74,192.83,192.14,192.73,31713.0,184.0692,184.1552,183.4962,184.0597,31713.0
2024-01-03 10:20:00,192.75,193.38,192.51,193.38,30875.0,184.0788,184.6804,183.8496,184.6804,30875.0
2024-01-03 10:30:00,193.38,193.55,192.92,193.46,22481.0,184.6804,184.8428,184.2411,184.7568,22481.0
2024-01-03 10:40:00,193.42,193.45,192.88,193.11,27765.0,184.7186,184.7473,184.2029,184.4226,27765.0
2024-01-03 10:50:00,193.06,193.07,192.31,192.56,20504.0,184.3748,184.3844,183.6586,183.8973,20504.0
2024-01-03 11:00:00,192.52,193.08,192.46,193.06,23160.0,183.8591,184.3939,183.8018,184.3748,23160.0
2024-01-03 11:10:00,193.06,193.06,192.34,192.4,24186.0,184.3748,184.3748,183.6872,183.7445,24186.0
2024-01-03 11:20:00,192.45,192.85,192.34,192.75,26822.0,183.7923,184.1743,183.6872,184.0788,26822.0
2024-01-03 11:30:00,192.75,192.76,192.4,192.51,16209.0,184.0788,184.0883,183.7445,183.8496,16209.0
2024-01-03 11:40:00,192.5,192.77,192.38,192.73,14183.0,183.84,184.0979,183.7254,184.0597,14183.0
2024-01-03 11:50:00,192.75,192.88,192.61,192.71,19105.0,184.0788,184.2029,183.9451,184.0406,19105.0
2024-01-03 12:00:00,192.69,192.78,192.52,192.59,18785.0,184.0215,184.1074,183.8591,183.926,18785.0
2024-01-03 12:10:00,192.59,192.63,192.34,192.45,23285.0,183.926,183.9642,183.6872,183.7923,23285.0
2024-01-03 12:20:00,192.48,193.04,192.46,193.0,37566.0,183.8209,184.3557,183.8018,184.3175,37566.0
2024-01-03 12:30:00,193.01,193.2,192.99,193.04,21313.0,184.3271,184.5085,184.308,184.3557,21313.0
2024-01-03 12:40:00,193.02,193.13,192.75,192.93,18116.0,184.3366,184.4417,184.0788,184.2507,18116.0
2024-01-03 12:50:00,192.91,193.09,192.84,192.93,11950.0,184.2316,184.4035,184.1647,184.2507,11950.0
2024-01-03 13:00:00,192.97,193.08,192.73,192.98,10150.0,184.2889,184.3939,184.0597,184.2984,10150.0
2024-01-03 13:10:00,193.02,193.08,192.61,192.65,9338.0,184.3366,184.3939,183.9451,183.9833,9338.0
2024-01-03 13:20:00,192.63,192.66,192.26,192.42,13412.0,183.9642,183.9928,183.6108,183.7636,13412.0
2024-01-03 13:30:00,192.42,192.48,192.18,192.35,12483.0,183.7636,183.8209,183.5344,183.6968,12483.0
2024-01-03 13:40:00,192.36,192.53,192.07,192.26,13867.0,183.7063,183.8687,183.4294,183.6108,13867.0
2024-01-03 13:50:00,192.27,192.41,192.18,192.41,18286.0,183.6204,183.7541,183.5344,183.7541,18286.0
2024-01-03 14:00:00,192.34,192.59,192.27,192.47,15774.0,183.6872,183.926,183.6204,183.8114,15774.0
2024-01-03 14:10:00,192.5,192.67,192.42,192.49,11891.0,183.84,184.0024,183.7636,183.8305,11891.0
2024-01-03 14:20:00,192.46,193.01,192.46,192.87,24252.0,183.8018,184.3271,183.8018,184.1934,24252.0
2024-01-03 14:30:00,192.9,193.12,192.7,192.84,20142.0,184.222,184.4321,184.031,184.1647,20142.0
2024-01-03 14:40:00,192.89,192.91,192.58,192.68,11607.0,184.2125,184.2316,183.9164,184.0119,11607.0
2024-01-03 14:50:00,192.71,192.8,192.51,192.55,18963.0,184.0406,184.1265,183.8496,183.8878,18963.0
2024-01-03 15:00:00,192.52,192.54,192.22,192.37,38859.0,183.8591,183.8782,183.5726,183.7159,38859.0
2024-01-03 15:10:00,192.36,192.38,192.03,192.13,22988.0,183.7063,183.7254,183.3912,183.4867,22988.0
2024-01-03 15:20:00,192.15,192.19,191.67,191.76,34736.0,183.5058,183.544,183.0473,183.1333,34736.0
2024-01-03 15:30:00,191.76,191.76,191.37,191.72,31848.0,183.1333,183.1333,182.7608,183.0951,31848.0
2024-01-03 15:40:00,191.82,192.06,191.51,191.59,52646.0,183.1906,183.4198,182.8945,182.9709,52646.0
2024-01-03 15:50:00,191.56,191.9,191.47,191.86,173445.0,182.9423,183.267,182.8563,183.2288,173445.0
2024-01-04 09:30:00,191.65,192.66,190.33,192.43,40311.0,183.0282,183.9928,181.7676,183.7732,40311.0
2024-01-04 09:40:00,192.44,193.2,192.2,192.77,31719.0,183.7827,184.5085,183.5535,184.0979,31719.0
2024-01-04 09:50:00,192.77,193.53,192.77,193.42,38092.0,184.0979,184.8237,184.0979,184.7186,38092.0
2024-01-04 10:00:00,193.4,193.9,193.4,193.75,31563.0,184.6995,185.177,184.6995,185.0338,31563.0
2024-01-04 10:10:00,193.7,194.56,193.69,194.22,76686.0,184.986,185.8073,184.9765,185.4826,76686.0
2024-01-04 10:20:00,194.21,194.58,194.02,194.5,52277.0,185.4731,185.8264,185.2916,185.75,52277.0
2024-01-04 10:30:00,194.5,194.79,194.39,194.43,25488.0,185.75,186.027,185.645,185.6832,25488.0
2024-01-04 10:40:00,194.41,194.91,194.21,194.64,26288.0,185.6641,186.1416,185.4731,185.8837,26288.0
2024-01-04 10:50:00,194.64,195.09,194.36,195.09,31061.0,185.8837,186.3135,185.6163,186.3135,31061.0
2024-01-04 11:00:00,195.1,195.23,194.88,195.12,20558.0,186.323,186.4472,186.1129,186.3421,20558.0
2024-01-04 11:10:00,195.14,195.65,195.07,195.07,32763.0,186.3612,186.8483,186.2944,186.2944,32763.0
2024-01-04 11:20:00,195.07,195.34,194.83,194.98,16866.0,186.2944,186.5522,186.0652,186.2084,16866.0
2024-01-04 11:30:00,194.98,194.98,194.45,194.68,18002.0,186.2084,186.2084,185.7023,185.9219,18002.0
2024-01-04 11:40:00,194.7,194.73,194.41,194.49,25374.0,185.941,185.9697,185.6641,185.7405,25374.0
2024-01-04 11:50:00,194.5,194.5,193.75,193.87,28453.0,185.75,185.75,185.0338,185.1484,28453.0
2024-01-04 12:00:00,193.86,193.86,193.34,193.43,20505.0,185.1388,185.1388,184.6422,184.7282,20505.0
2024-01-04 12:10:00,193.37,193.51,192.65,192.69,27721.0,184.6709,184.8046,183.9833,184.0215,27721.0
2024-01-04 12:20:00,192.59,192.59,191.83,192.02,16869.0,183.926,183.926,183.2001,183.3816,16869.0
2024-01-04 12:30:00,192.03,192.03,191.51,191.74,12450.0,183.3912,183.3912,182.8945,183.1142,12450.0
2024-01-04 12:40:00,191.71,192.01,191.64,191.95,9034.0,183.0855,183.3721,183.0187,183.3147,9034.0
2024-01-04 12:50:00,191.92,192.04,191.65,191.73,17799.0,183.2861,183.4007,183.0282,183.1046,17799.0
2024-01-04 13:00:00,191.75,192.0,191.7,191.71,8279.0,183.1237,183.3625,183.076,183.0855,8279.0
2024-01-04 13:10:00,191.65,191.66,191.4,191.53,8327.0,183.0282,183.0378,182.7895,182.9136,8327.0
2024-01-04 13:20:00,191.57,191.78,191.5,191.53,14666.0,182.9518,183.1524,182.885,182.9136,14666.0
2024-01-04 13:30:00,191.52,191.64,191.22,191.48,12834.0,182.9041,183.0187,182.6176,182.8659,12834.0
2024-01-04 13:40:00,191.49,191.5,191.33,191.45,3893.0,182.8754,182.885,182.7226,182.8372,3893.0
2024-01-04 13:50:00,191.48,191.63,191.26,191.33,8904.0,182.8659,183.0091,182.6558,182.7226,8904.0
2024-01-04 14:00:00,191.39,191.5,191.09,191.14,10625.0,182.7799,182.885,182.4934,182.5412,10625.0
2024-01-04 14:10:00,191.15,191.3,191.06,191.14,20380.0,182.5507,182.694,182.4648,182.5412,20380.0
2024-01-04 14:20:00,191.18,191.22,191.0,191.22,4903.0,182.5794,182.6176,182.4075,182.6176,4903.0
2024-01-04 14:30:00,191.15,191.15,190.95,191.0,19068.0,182.5507,182.5507,182.3597,182.4075,19068.0
2024-01-04 14:40:00,191.0,191.32,190.95,191.28,8596.0,182.4075,182.7131,182.3597,182.6749,8596.0
2024-01-04 14:50:00,191.32,191.38,191.08,191.16,8390.0,182.7131,182.7704,182.4839,182.5603,8390.0
2024-01-04 15:00:00,191.16,191.22,190.92,191.09,12296.0,182.5603,182.6176,182.3311,182.4934,12296.0
2024-01-04 15:10:00,191.06,191.15,190.96,191.05,20011.0,182.4648,182.5507,182.3693,182.4552,20011.0
2024-01-04 15:20:00,191.06,191.24,191.04,191.19,21439.0,182.4648,182.6367,182.4457,182.5889,21439.0
2024-01-04 15:30:00,191.25,191.49,191.1,191.22,23985.0,182.6462,182.8754,182.503,182.6176,23985.0
2024-01-04 15:40:00,191.25,191.33,191.05,191.07,27309.0,182.6462,182.7226,182.4552,182.4743,27309.0
2024-01-04 15:50:00,191.09,191.15,190.41,190.49,137237.0,182.4934,182.5507,181.844,181.9204,137237.0
2024-01-05 09:30:00,190.02,190.02,188.24,188.31,28021.0,181.4716,181.4716,179.7717,179.8385,28021.0
2024-01-05 09:40:00,188.38,188.68,187.74,188.6,18537.0,179.9054,180.1919,179.2941,180.1155,18537.0
2024-01-05 09:50:00,188.58,189.1,188.49,188.86,13509.0,180.0964,180.593,180.0104,180.3638,13509.0
2024-01-05 10:00:00,188.87,190.79,188.87,190.51,49085.0,180.3733,182.2069,180.3733,181.9395,49085.0
2024-01-05 10:10:00,190.66,190.71,190.29,190.38,20661.0,182.0828,182.1305,181.7294,181.8154,20661.0
2024-01-05 10:20:00,190.38,190.48,190.2,190.24,15528.0,181.8154,181.9109,181.6435,181.6817,15528.0
2024-01-05 10:30:00,190.24,190.24,189.42,189.42,12081.0,181.6817,181.6817,180.8986,180.8986,12081.0
2024-01-05 10:40:00,189.33,189.76,189.28,189.36,7885.0,180.8126,181.2233,180.7649,180.8413,7885.0
2024-01-05 10:50:00,189.33,189.83,189.3,189.77,9923.0,180.8126,181.2901,180.784,181.2328,9923.0
2024-01-05 11:00:00,189.63,189.86,189.48,189.59,6796.0,181.0991,181.3188,180.9559,181.0609,6796.0
2024-01-05 11:10:00,189.59,189.63,188.99,189.04,7038.0,181.0609,181.0991,180.4879,180.5357,7038.0
2024-01-05 11:20:00,188.99,189.2,188.73,189.06,17017.0,180.4879,180.6885,180.2396,180.5548,17017.0
2024-01-05 11:30:00,188.97,189.2,188.62,188.68,11163.0,180.4688,180.6885,180.1346,180.1919,11163.0
2024-01-05 11:40:00,188.7,188.78,188.44,188.59,7056.0,180.211,180.2874,179.9627,180.1059,7056.0
2024-01-05 11:50:00,188.53,188.53,188.19,188.32,6793.0,180.0486,180.0486,179.7239,179.8481,6793.0
2024-01-05 12:00:00,188.25,188.42,187.7,187.75,16978.0,179.7812,179.9436,179.2559,179.3037,16978.0
2024-01-05 12:10:00,187.69,187.7,187.42,187.64,16768.0,179.2464,179.2559,178.9885,179.1986,16768.0
2024-01-05 12:20:00,187.71,187.78,187.55,187.62,6611.0,179.2655,179.3323,179.1127,179.1795,6611.0
2024-01-05 12:30:00,187.6,187.6,187.34,187.39,5625.0,179.1604,179.1604,178.9121,178.9599,5625.0
2024-01-05 12:40:00,187.41,187.69,187.29,187.51,7960.0,178.979,179.2464,178.8644,179.0745,7960.0
2024-01-05 12:50:00,187.48,187.56,187.36,187.43,5716.0,179.0458,179.1222,178.9312,178.9981,5716.0
2024-01-05 13:00:00,187.33,187.33,187.03,187.09,11627.0,178.9026,178.9026,178.6161,178.6734,11627.0
2024-01-05 13:10:00,187.06,187.34,186.98,187.09,21504.0,178.6447,178.9121,178.5683,178.6734,21504.0
2024-01-05 13:20:00,187.13,187.53,187.09,187.43,13926.0,178.7116,179.0936,178.6734,178.9981,13926.0
2024-01-05 13:30:00,187.49,187.72,187.24,187.72,8241.0,179.0554,179.275,178.8166,179.275,8241.0
2024-01-05 13:40:00,187.8,187.85,187.58,187.71,17846.0,179.3514,179.3992,179.1413,179.2655,17846.0
2024-01-05 13:50:00,187.72,187.91,187.66,187.88,8418.0,179.275,179.4565,179.2177,179.4278,8418.0
2024-01-05 14:00:00,187.89,188.06,187.88,188.02,7457.0,179.4374,179.5997,179.4278,179.5615,7457.0
2024-01-05 14:10:00,188.02,188.32,187.84,187.86,12168.0,179.5615,179.8481,179.3896,179.4087,12168.0
2024-01-05 14:20:00,187.86,187.94,187.68,187.83,21783.0,179.4087,179.4851,179.2368,179.3801,21783.0
2024-01-05 14:30:00,187.7,187.85,187.64,187.66,5357.0,179.2559,179.3992,179.1986,179.2177,5357.0
2024-01-05 14:40:00,187.61,187.63,187.51,187.63,7192.0,179.17,179.1891,179.0745,179.1891,7192.0
2024-01-05 14:50:00,187.6,187.67,187.49,187.54,8487.0,179.1604,179.2273,179.0554,179.1031,8487.0
2024-01-05 15:00:00,187.57,187.8,187.57,187.72,8619.0,179.1318,179.3514,179.1318,179.275,8619.0
2024-01-05 15:10:00,187.76,187.95,187.63,187.72,14451.0,179.3132,179.4947,179.1891,179.275,14451.0
2024-01-05 15:20:00,187.71,187.83,187.66,187.77,11261.0,179.2655,179.3801,179.2177,179.3228,11261.0
2024-01-05 15:30:00,187.77,187.81,187.38,187.53,21059.0,179.3228,179.361,178.9503,179.0936,21059.0
2024-01-05 15:40:00,187.51,187.93,187.45,187.93,22543.0,179.0745,179.4756,179.0172,179.4756,22543.0
2024-01-05 15:50:00,187.9,188.03,187.52,187.53,124480.0,179.4469,179.5711,179.084,179.0936,124480.0
2024-01-08 09:30:00,187.7,189.57,187.7,189.57,46204.0,179.2559,181.0418,179.2559,181.0418,46204.0
2024-01-08 09:40:00,189.3,190.23,188.97,190.13,39835.0,180.784,181.6721,180.4688,181.5766,39835.0
2024-01-08 09:50:00,190.05,190.4,189.47,189.63,47561.0,181.5002,181.8345,180.9463,181.0991,47561.0
2024-01-08 10:00:00,189.65,189.74,188.95,189.08,40513.0,181.1182,181.2042,180.4497,180.5739,40513.0
2024-01-08 10:10:00,189.09,189.26,188.68,188.85,21309.0,180.5834,180.7458,180.1919,180.3542,21309.0
2024-01-08 10:20:00,188.89,189.19,188.56,188.8,27606.0,180.3924,180.6789,180.0773,180.3065,27606.0
2024-01-08 10:30:00,188.93,189.69,188.88,189.58,50625.0,180.4306,181.1564,180.3829,181.0514,50625.0
2024-01-08 10:40:00,189.51,189.98,189.47,189.82,22909.0,180.9845,181.4334,180.9463,181.2806,22909.0
2024-01-08 10:50:00,189.79,189.8,189.48,189.69,7834.0,181.2519,181.2615,180.9559,181.1564,7834.0
2024-01-08 11:00:00,189.75,190.14,189.41,190.03,22454.0,181.2137,181.5862,180.889,181.4811,22454.0
2024-01-08 11:10:00,190.05,190.07,189.65,189.66,17932.0,181.5002,181.5193,181.1182,181.1278,17932.0
2024-01-08 11:20:00,189.58,190.03,189.49,189.85,8156.0,181.0514,181.4811,180.9654,181.3092,8156.0
2024-01-08 11:30:00,189.79,189.92,189.58,189.84,9619.0,181.2519,181.3761,181.0514,181.2997,9619.0
2024-01-08 11:40:00,189.81,190.45,189.74,190.15,14973.0,181.271,181.8822,181.2042,181.5957,14973.0
2024-01-08 11:50:00,190.16,190.4,190.12,190.31,12239.0,181.6053,181.8345,181.5671,181.7485,12239.0
2024-01-08 12:00:00,190.27,190.41,190.21,190.26,11870.0,181.7103,181.844,181.653,181.7008,11870.0
2024-01-08 12:10:00,190.26,190.49,190.25,190.4,9269.0,181.7008,181.9204,181.6912,181.8345,9269.0
2024-01-08 12:20:00,190.4,190.43,190.13,190.19,8927.0,181.8345,181.8631,181.5766,181.6339,8927.0
2024-01-08 12:30:00,190.15,190.5,190.04,190.4,18351.0,181.5957,181.93,181.4907,181.8345,18351.0
2024-01-08 12:40:00,190.38,190.44,190.23,190.4,8033.0,181.8154,181.8727,181.6721,181.8345,8033.0
2024-01-08 12:50:00,190.36,190.62,190.29,190.6,6075.0,181.7963,182.0446,181.7294,182.0255,6075.0
2024-01-08 13:00:00,190.61,190.7,190.53,190.53,11000.0,182.035,182.121,181.9586,181.9586,11000.0
2024-01-08 13:10:00,190.46,190.62,190.3,190.57,8694.0,181.8918,182.0446,181.739,181.9968,8694.0
2024-01-08 13:20:00,190.52,190.6,190.38,190.42,6862.0,181.9491,182.0255,181.8154,181.8536,6862.0
2024-01-08 13:30:00,190.45,190.46,190.15,190.46,9302.0,181.8822,181.8918,181.5957,181.8918,9302.0
2024-01-08 13:40:00,190.45,190.68,190.4,190.61,18971.0,181.8822,182.1019,181.8345,182.035,18971.0
2024-01-08 13:50:00,190.61,190.9,190.49,190.88,8780.0,182.035,182.312,181.9204,182.2929,8780.0
2024-01-08 14:00:00,190.85,190.85,190.24,190.25,14361.0,182.2642,182.2642,181.6817,181.6912,14361.0
2024-01-08 14:10:00,190.23,190.51,190.23,190.51,13230.0,181.6721,181.9395,181.6721,181.9395,13230.0
2024-01-08 14:20:00,190.49,190.74,190.34,190.61,12398.0,181.9204,182.1592,181.7772,182.035,12398.0
2024-01-08 14:30:00,190.62,190.71,190.32,190.34,18060.0,182.0446,182.1305,181.7581,181.7772,18060.0
2024-01-08 14:40:00,190.35,190.75,190.35,190.37,19333.0,181.7867,182.1687,181.7867,181.8058,19333.0
2024-01-08 14:50:00,190.37,190.59,190.32,190.5,16443.0,181.8058,182.0159,181.7581,181.93,16443.0
2024-01-08 15:00:00,190.49,190.63,190.32,190.34,19700.0,181.9204,182.0541,181.7581,181.7772,19700.0
2024-01-08 15:10:00,190.37,190.74,190.27,190.72,19175.0,181.8058,182.1592,181.7103,182.1401,19175.0
2024-01-08 15:20:00,190.67,190.85,190.63,190.79,15853.0,182.0923,182.2642,182.0541,182.2069,15853.0
2024-01-08 15:30:00,190.77,191.06,190.71,191.05,25421.0,182.1878,182.4648,182.1305,182.4552,25421.0
2024-01-08 15:40:00,191.05,191.18,190.83,190.84,35385.0,182.4552,182.5794,182.2451,182.2547,35385.0
2024-01-08 15:50:00,190.88,191.53,190.86,191.47,105148.0,182.2929,182.9136,182.2738,182.8563,105148.0
2024-01-09 09:30:00,191.02,191.27,189.75,190.73,28493.0,182.4266,182.6653,181.2137,182.1496,28493.0
2024-01-09 09:40:00,190.75,192.14,190.44,192.14,19110.0,182.1687,183.4962,181.8727,183.4962,19110.0
2024-01-09 09:50:00,191.88,192.06,191.22,191.24,12730.0,183.2479,183.4198,182.6176,182.6367,12730.0
2024-01-09 10:00:00,191.47,191.95,191.26,191.39,19995.0,182.8563,183.3147,182.6558,182.7799,19995.0
2024-01-09 10:10:00,191.34,192.11,191.18,191.8,20769.0,182.7322,183.4676,182.5794,183.1715,20769.0
2024-01-09 10:20:00,191.78,191.84,191.33,191.37,11052.0,183.1524,183.2097,182.7226,182.7608,11052.0
2024-01-09 10:30:00,191.33,191.99,191.33,191.4,17232.0,182.7226,183.353,182.7226,182.7895,17232.0
2024-01-09 10:40:00,191.43,191.75,191.35,191.69,18329.0,182.8181,183.1237,182.7417,183.0664,18329.0
2024-01-09 10:50:00,191.73,192.18,191.73,192.08,12532.0,183.1046,183.5344,183.1046,183.4389,12532.0
2024-01-09 11:00:00,192.09,192.3,191.99,192.3,14713.0,183.4485,183.649,183.353,183.649,14713.0
2024-01-09 11:10:00,192.3,192.37,191.82,191.95,13856.0,183.649,183.7159,183.1906,183.3147,13856.0
2024-01-09 11:20:00,191.97,192.09,191.68,191.74,9940.0,183.3339,183.4485,183.0569,183.1142,9940.0
2024-01-09 11:30:00,191.71,191.99,191.7,191.83,8835.0,183.0855,183.353,183.076,183.2001,8835.0
2024-01-09 11:40:00,191.9,192.1,191.77,191.88,8522.0,183.267,183.458,183.1428,183.2479,8522.0
2024-01-09 11:50:00,191.85,191.85,191.38,191.38,3131.0,183.2192,183.2192,182.7704,182.7704,3131.0
2024-01-09 12:00:00,191.33,191.54,191.33,191.51,9243.0,182.7226,182.9232,182.7226,182.8945,9243.0
2024-01-09 12:10:00,191.5,191.5,191.15,191.15,10493.0,182.885,182.885,182.5507,182.5507,10493.0
2024-01-09 12:20:00,191.18,191.57,191.15,191.55,9365.0,182.5794,182.9518,182.5507,182.9327,9365.0
2024-01-09 12:30:00,191.54,191.78,191.54,191.78,11146.0,182.9232,183.1524,182.9232,183.1524,11146.0
2024-01-09 12:40:00,191.77,192.0,191.62,191.95,10480.0,183.1428,183.3625,182.9996,183.3147,10480.0
2024-01-09 12:50:00,191.96,192.05,191.85,191.85,7345.0,183.3243,183.4103,183.2192,183.2192,7345.0
2024-01-09 13:00:00,191.86,192.12,191.85,192.01,12068.0,183.2288,183.4771,183.2192,183.3721,12068.0
2024-01-09 13:10:00,192.0,192.05,191.7,191.7,15333.0,183.3625,183.4103,183.076,183.076,15333.0
2024-01-09 13:20:00,191.7,191.99,191.7,191.97,6360.0,183.076,183.353,183.076,183.3339,6360.0
2024-01-09 13:30:00,191.95,191.95,191.68,191.93,9257.0,183.3147,183.3147,183.0569,183.2956,9257.0
2024-01-09 13:40:00,191.94,192.13,191.87,192.05,14268.0,183.3052,183.4867,183.2383,183.4103,14268.0
2024-01-09 13:50:00,192.14,192.42,192.1,192.41,9100.0,183.4962,183.7636,183.458,183.7541,9100.0
2024-01-09 14:00:00,192.42,192.51,192.39,192.48,9328.0,183.7636,183.8496,183.735,183.8209,9328.0
2024-01-09 14:10:00,192.53,192.71,192.46,192.64,17305.0,183.8687,184.0406,183.8018,183.9737,17305.0
2024-01-09 14:20:00,192.64,192.78,192.53,192.61,20748.0,183.9737,184.1074,183.8687,183.9451,20748.0
2024-01-09 14:30:00,192.59,192.72,192.45,192.58,62471.0,183.926,184.0501,183.7923,183.9164,62471.0
2024-01-09 14:40:00,192.55,192.61,192.34,192.51,28039.0,183.8878,183.9451,183.6872,183.8496,28039.0
2024-01-09 14:50:00,192.49,192.62,192.4,192.45,24592.0,183.8305,183.9546,183.7445,183.7923,24592.0
2024-01-09 15:00:00,192.47,192.64,192.23,192.34,20503.0,183.8114,183.9737,183.5822,183.6872,20503.0
2024-01-09 15:10:00,192.34,192.73,192.33,192.49,17866.0,183.6872,184.0597,183.6777,183.8305,17866.0
2024-01-09 15:20:00,192.5,192.78,192.48,192.54,27842.0,183.84,184.1074,183.8209,183.8782,27842.0
2024-01-09 15:30:00,192.52,192.66,192.45,192.65,31707.0,183.8591,183.9928,183.7923,183.9833,31707.0
2024-01-09 15:40:00,192.67,192.88,192.57,192.86,32149.0,184.0024,184.2029,183.9069,184.1838,32149.0
2024-01-09 15:50:00,192.87,193.15,192.84,193.09,134697.0,184.1934,184.4608,184.1647,184.4035,134697.0
2024-01-10 09:30:00,193.25,194.58,192.92,193.26,62543.0,184.5563,185.8264,184.2411,184.5658,62543.0
2024-01-10 09:40:00,193.44,193.89,193.26,193.31,16825.0,184.7377,185.1675,184.5658,184.6136,16825.0
2024-01-10 09:50:00,193.42,193.68,192.89,193.09,16111.0,184.7186,184.9669,184.2125,184.4035,16111.0
2024-01-10 10:00:00,193.09,193.2,192.08,192.08,24636.0,184.4035,184.5085,183.4389,183.4389,24636.0
2024-01-10 10:10:00,192.04,192.04,191.36,191.72,24888.0,183.4007,183.4007,182.7513,183.0951,24888.0
2024-01-10 10:20:00,191.65,191.87,191.38,191.79,31032.0,183.0282,183.2383,182.7704,183.1619,31032.0
2024-01-10 10:30:00,191.77,192.1,191.68,192.01,22821.0,183.1428,183.458,183.0569,183.3721,22821.0
2024-01-10 10:40:00,192.01,192.01,191.31,191.53,11946.0,183.3721,183.3721,182.7035,182.9136,11946.0
2024-01-10 10:50:00,191.45,191.46,191.04,191.14,11076.0,182.8372,182.8468,182.4457,182.5412,11076.0
2024-01-10 11:00:00,191.15,191.31,191.05,191.13,13598.0,182.5507,182.7035,182.4552,182.5316,13598.0
2024-01-10 11:10:00,191.14,191.16,190.66,190.76,25320.0,182.5412,182.5603,182.0828,182.1783,25320.0
2024-01-10 11:20:00,190.67,190.88,190.64,190.72,8119.0,182.0923,182.2929,182.0637,182.1401,8119.0
2024-01-10 11:30:00,190.71,190.79,190.37,190.5,13886.0,182.1305,182.2069,181.8058,181.93,13886.0
2024-01-10 11:40:00,190.55,190.74,190.45,190.62,5852.0,181.9777,182.1592,181.8822,182.0446,5852.0
2024-01-10 11:50:00,190.58,190.9,190.54,190.87,13429.0,182.0064,182.312,181.9682,182.2833,13429.0
2024-01-10 12:00:00,190.85,190.87,190.63,190.65,6650.0,182.2642,182.2833,182.0541,182.0732,6650.0
2024-01-10 12:10:00,190.54,190.54,190.35,190.35,6862.0,181.9682,181.9682,181.7867,181.7867,6862.0
2024-01-10 12:20:00,190.37,190.48,190.24,190.38,8062.0,181.8058,181.9109,181.6817,181.8154,8062.0
2024-01-10 12:30:00,190.37,190.54,190.36,190.49,16084.0,181.8058,181.9682,181.7963,181.9204,16084.0
2024-01-10 12:40:00,190.48,190.48,190.25,190.39,17252.0,181.9109,181.9109,181.6912,181.8249,17252.0
2024-01-10 12:50:00,190.38,190.5,190.31,190.42,7005.0,181.8154,181.93,181.7485,181.8536,7005.0
2024-01-10 13:00:00,190.39,190.43,190.08,190.11,10663.0,181.8249,181.8631,181.5289,181.5575,10663.0
2024-01-10 13:10:00,190.09,190.19,189.92,189.98,15974.0,181.5384,181.6339,181.3761,181.4334,15974.0
2024-01-10 13:20:00,190.02,190.03,189.76,189.92,41722.0,181.4716,181.4811,181.2233,181.3761,41722.0
2024-01-10 13:30:00,189.96,190.15,189.79,189.96,9925.0,181.4143,181.5957,181.2519,181.4143,9925.0
2024-01-10 13:40:00,189.96,190.11,189.84,190.11,14724.0,181.4143,181.5575,181.2997,181.5575,14724.0
2024-01-10 13:50:00,190.1,190.13,189.99,190.06,13350.0,181.548,181.5766,181.4429,181.5098,13350.0
2024-01-10 14:00:00,190.03,190.18,189.87,189.87,24620.0,181.4811,181.6244,181.3283,181.3283,24620.0
2024-01-10 14:10:00,189.86,190.1,189.76,189.78,18939.0,181.3188,181.548,181.2233,181.2424,18939.0
2024-01-10 14:20:00,189.81,190.06,189.55,190.04,13824.0,181.271,181.5098,181.0227,181.4907,13824.0
2024-01-10 14:30:00,190.09,190.13,189.81,189.81,20749.0,181.5384,181.5766,181.271,181.271,20749.0
2024-01-10 14:40:00,189.88,189.88,189.57,189.74,29236.0,181.3379,181.3379,181.0418,181.2042,29236.0
2024-01-10 14:50:00,189.73,189.88,189.66,189.79,16858.0,181.1946,181.3379,181.1278,181.2519,16858.0
2024-01-10 15:00:00,189.81,190.12,189.81,189.94,9510.0,181.271,181.5671,181.271,181.3952,9510.0
2024-01-10 15:10:00,189.87,190.06,189.82,189.86,18452.0,181.3283,181.5098,181.2806,181.3188,18452.0
2024-01-10 15:20:00,189.88,189.92,189.64,189.71,44117.0,181.3379,181.3761,181.1087,181.1755,44117.0
2024-01-10 15:30:00,189.71,190.09,189.67,190.06,35733.0,181.1755,181.5384,181.1373,181.5098,35733.0
2024-01-10 15:40:00,190.06,190.11,189.65,189.68,39662.0,181.5098,181.5575,181.1182,181.1469,39662.0
2024-01-10 15:50:00,189.68,189.92,189.57,189.63,128210.0,181.1469,181.3761,181.0418,181.0991,128210.0
2024-01-11 09:30:00,189.12,189.45,187.5,188.28,37539.0,180.6121,180.9272,179.0649,179.8099,37539.0
2024-01-11 09:40:00,188.12,188.77,188.0,188.7,27922.0,179.657,180.2778,179.5424,180.211,27922.0
2024-01-11 09:50:00,188.87,189.0,188.63,188.81,7607.0,180.3733,180.4975,180.1441,180.316,7607.0
2024-01-11 10:00:00,188.75,189.58,188.73,189.23,13393.0,180.2587,181.0514,180.2396,180.7171,13393.0
2024-01-11 10:10:00,189.23,189.36,188.86,188.86,10602.0,180.7171,180.8413,180.3638,180.3638,10602.0
2024-01-11 10:20:00,188.86,189.15,188.65,188.65,11108.0,180.3638,180.6407,180.1632,180.1632,11108.0
2024-01-11 10:30:00,188.73,189.04,188.6,188.87,8748.0,180.2396,180.5357,180.1155,180.3733,8748.0
2024-01-11 10:40:00,188.96,188.97,188.58,188.68,18067.0,180.4593,180.4688,180.0964,180.1919,18067.0
2024-01-11 10:50:00,188.68,188.76,188.49,188.63,7861.0,180.1919,180.2683,180.0104,180.1441,7861.0
2024-01-11 11:00:00,188.66,188.78,188.32,188.39,5625.0,180.1728,180.2874,179.8481,179.9149,5625.0
2024-01-11 11:10:00,188.47,188.57,188.16,188.49,13383.0,179.9913,180.0868,179.6953,180.0104,13383.0
2024-01-11 11:20:00,188.49,188.86,188.48,188.83,8506.0,180.0104,180.3638,180.0009,180.3351,8506.0
2024-01-11 11:30:00,188.8,188.93,188.66,188.85,14384.0,180.3065,180.4306,180.1728,180.3542,14384.0
2024-01-11 11:40:00,188.87,189.39,188.87,189.39,19774.0,180.3733,180.8699,180.3733,180.8699,19774.0
2024-01-11 11:50:00,189.41,189.52,188.7,188.84,8547.0,180.889,180.9941,180.211,180.3447,8547.0
2024-01-11 12:00:00,188.82,189.06,188.72,189.0,18194.0,180.3256,180.5548,180.2301,180.4975,18194.0
2024-01-11 12:10:00,189.04,189.35,189.02,189.28,13866.0,180.5357,180.8317,180.5166,180.7649,13866.0
2024-01-11 12:20:00,189.23,189.27,189.04,189.13,7700.0,180.7171,180.7553,180.5357,180.6216,7700.0
2024-01-11 12:30:00,189.13,189.13,188.86,188.97,7418.0,180.6216,180.6216,180.3638,180.4688,7418.0
2024-01-11 12:40:00,188.88,189.08,188.82,188.85,5366.0,180.3829,180.5739,180.3256,180.3542,5366.0
2024-01-11 12:50:00,188.84,188.9,188.75,188.83,9667.0,180.3447,180.402,180.2587,180.3351,9667.0
2024-01-11 13:00:00,188.84,188.87,188.61,188.68,8362.0,180.3447,180.3733,180.125,180.1919,8362.0
2024-01-11 13:10:00,188.68,188.86,188.66,188.81,4224.0,180.1919,180.3638,180.1728,180.316,4224.0
2024-01-11 13:20:00,188.83,189.03,188.78,188.97,8304.0,180.3351,180.5261,180.2874,180.4688,8304.0
2024-01-11 13:30:00,189.09,189.12,188.92,189.01,4069.0,180.5834,180.6121,180.4211,180.507,4069.0
2024-01-11 13:40:00,188.99,189.07,188.88,189.04,7219.0,180.4879,180.5643,180.3829,180.5357,7219.0
2024-01-11 13:50:00,189.11,189.39,189.06,189.29,5640.0,180.6025,180.8699,180.5548,180.7744,5640.0
2024-01-11 14:00:00,189.35,189.67,189.29,189.53,11859.0,180.8317,181.1373,180.7744,181.0036,11859.0
2024-01-11 14:10:00,189.53,189.66,189.41,189.53,15737.0,181.0036,181.1278,180.889,181.0036,15737.0
2024-01-11 14:20:00,189.53,189.66,189.44,189.66,6802.0,181.0036,181.1278,180.9177,181.1278,6802.0
2024-01-11 14:30:00,189.7,189.76,189.57,189.6,9068.0,181.166,181.2233,181.0418,181.0705,9068.0
2024-01-11 14:40:00,189.63,189.64,189.39,189.43,6870.0,181.0991,181.1087,180.8699,180.9081,6870.0
2024-01-11 14:50:00,189.42,189.65,189.41,189.59,9582.0,180.8986,181.1182,180.889,181.0609,9582.0
2024-01-11 15:00:00,189.55,189.55,189.27,189.28,10016.0,181.0227,181.0227,180.7553,180.7649,10016.0
2024-01-11 15:10:00,189.25,189.34,189.05,189.1,9321.0,180.7362,180.8222,180.5452,180.593,9321.0
2024-01-11 15:20:00,189.12,189.28,189.06,189.16,12035.0,180.6121,180.7649,180.5548,180.6503,12035.0
2024-01-11 15:30:00,189.07,189.43,189.07,189.33,23722.0,180.5643,180.9081,180.5643,180.8126,23722.0
2024-01-11 15:40:00,189.37,189.81,189.31,189.8,48428.0,180.8508,181.271,180.7935,181.2615,48428.0
2024-01-11 15:50:00,189.84,190.66,189.73,190.41,189325.0,181.2997,182.0828,181.1946,181.844,189325.0
2024-01-12 09:30:00,193.13,194.2,192.4,193.66,143666.0,184.4417,185.4635,183.7445,184.9478,143666.0
2024-01-12 09:40:00,193.7,194.71,193.3,194.48,39887.0,184.986,185.9506,184.604,185.7309,39887.0
2024-01-12 09:50:00,194.47,194.57,193.57,193.83,36887.0,185.7214,185.8169,184.8619,185.1102,36887.0
2024-01-12 10:00:00,193.83,193.86,192.51,192.68,42283.0,185.1102,185.1388,183.8496,184.0119,42283.0
2024-01-12 10:10:00,192.73,192.92,191.24,191.39,38968.0,184.0597,184.2411,182.6367,182.7799,38968.0
2024-01-12 10:20:00,191.36,191.45,190.84,191.1,16637.0,182.7513,182.8372,182.2547,182.503,16637.0
2024-01-12 10:30:00,191.08,191.41,191.07,191.15,20681.0,182.4839,182.799,182.4743,182.5507,20681.0
2024-01-12 10:40:00,191.17,191.64,191.0,191.52,23494.0,182.5698,183.0187,182.4075,182.9041,23494.0
2024-01-12 10:50:00,191.56,191.75,191.43,191.53,14993.0,182.9423,183.1237,182.8181,182.9136,14993.0
2024-01-12 11:00:00,191.53,191.73,191.41,191.67,10100.0,182.9136,183.1046,182.799,183.0473,10100.0
2024-01-12 11:10:00,191.63,191.72,191.47,191.69,11518.0,183.0091,183.0951,182.8563,183.0664,11518.0
2024-01-12 11:20:00,191.65,191.66,190.95,191.05,15017.0,183.0282,183.0378,182.3597,182.4552,15017.0
2024-01-12 11:30:00,191.1,191.39,190.94,191.05,16506.0,182.503,182.7799,182.3502,182.4552,16506.0
2024-01-12 11:40:00,190.99,191.35,190.82,191.27,11116.0,182.3979,182.7417,182.2356,182.6653,11116.0
2024-01-12 11:50:00,191.27,191.4,191.0,191.0,9577.0,182.6653,182.7895,182.4075,182.4075,9577.0
2024-01-12 12:00:00,191.1,191.2,190.99,191.07,11322.0,182.503,182.5985,182.3979,182.4743,11322.0
2024-01-12 12:10:00,191.1,191.37,191.06,191.37,12170.0,182.503,182.7608,182.4648,182.7608,12170.0
2024-01-12 12:20:00,191.41,191.56,191.12,191.27,10127.0,182.799,182.9423,182.5221,182.6653,10127.0
2024-01-12 12:30:00,191.24,191.36,191.22,191.25,10008.0,182.6367,182.7513,182.6176,182.6462,10008.0
2024-01-12 12:40:00,191.28,191.35,191.18,191.22,7885.0,182.6749,182.7417,182.5794,182.6176,7885.0
2024-01-12 12:50:00,191.27,191.29,190.98,191.06,14447.0,182.6653,182.6844,182.3884,182.4648,14447.0
2024-01-12 13:00:00,191.12,191.33,191.12,191.18,7449.0,182.5221,182.7226,182.5221,182.5794,7449.0
2024-01-12 13:10:00,191.22,191.27,190.95,190.98,11150.0,182.6176,182.6653,182.3597,182.3884,11150.0
2024-01-12 13:20:00,191.01,191.11,190.85,191.09,15434.0,182.417,182.5125,182.2642,182.4934,15434.0
2024-01-12 13:30:00,191.12,191.19,190.89,191.09,11180.0,182.5221,182.5889,182.3024,182.4934,11180.0
2024-01-12 13:40:00,191.08,191.13,190.9,190.92,10374.0,182.4839,182.5316,182.312,182.3311,10374.0
2024-01-12 13:50:00,190.92,191.03,190.91,190.91,10509.0,182.3311,182.4361,182.3215,182.3215,10509.0
2024-01-12 14:00:00,190.9,191.03,190.88,190.89,23844.0,182.312,182.4361,182.2929,182.3024,23844.0
2024-01-12 14:10:00,190.91,191.03,190.85,191.01,26086.0,182.3215,182.4361,182.2642,182.417,26086.0
2024-01-12 14:20:00,191.01,191.09,190.91,190.97,16987.0,182.417,182.4934,182.3215,182.3788,16987.0
2024-01-12 14:30:00,190.97,190.98,190.54,190.57,48803.0,182.3788,182.3884,181.9682,181.9968,48803.0
2024-01-12 14:40:00,190.6,190.6,190.37,190.45,11428.0,182.0255,182.0255,181.8058,181.8822,11428.0
2024-01-12 14:50:00,190.48,190.65,190.32,190.41,8759.0,181.9109,182.0732,181.7581,181.844,8759.0
2024-01-12 15:00:00,190.4,190.52,190.2,190.31,16968.0,181.8345,181.9491,181.6435,181.7485,16968.0
2024-01-12 15:10:00,190.3,190.41,190.2,190.3,13443.0,181.739,181.844,181.6435,181.739,13443.0
2024-01-12 15:20:00,190.27,190.47,190.25,190.46,16264.0,181.7103,181.9013,181.6912,181.8918,16264.0
2024-01-12 15:30:00,190.44,190.64,190.4,190.49,23016.0,181.8727,182.0637,181.8345,181.9204,23016.0
2024-01-12 15:40:00,190.48,190.8,190.41,190.68,27955.0,181.9109,182.2165,181.844,182.1019,27955.0
2024-01-12 15:50:00,190.7,190.88,190.5,190.6,99595.0,182.121,182.2929,181.93,182.0255,99595.0
2024-01-16 09:30:00,191.16,192.18,190.82,191.41,53448.0,182.5603,183.5344,182.2356,182.799,53448.0
2024-01-16 09:40:00,191.55,192.13,191.47,191.64,22730.0,182.9327,183.4867,182.8563,183.0187,22730.0
2024-01-16 09:50:00,191.49,191.61,190.99,191.21,16958.0,182.8754,182.99,182.3979,182.608,16958.0
2024-01-16 10:00:00,191.21,191.28,190.83,191.11,23537.0,182.608,182.6749,182.2451,182.5125,23537.0
2024-01-16 10:10:00,191.1,191.37,190.92,191.11,27225.0,182.503,182.7608,182.3311,182.5125,27225.0
2024-01-16 10:20:00,191.15,191.9,191.15,191.89,22557.0,182.5507,183.267,182.5507,183.2574,22557.0
2024-01-16 10:30:00,191.87,192.13,191.84,192.13,18412.0,183.2383,183.4867,183.2097,183.4867,18412.0
2024-01-16 10:40:00,192.12,192.51,192.12,192.25,18611.0,183.4771,183.8496,183.4771,183.6013,18611.0
2024-01-16 10:50:00,192.35,192.86,192.29,192.86,21742.0,183.6968,184.1838,183.6395,184.1838,21742.0
2024-01-16 11:00:00,192.87,193.67,192.63,193.26,30501.0,184.1934,184.9574,183.9642,184.5658,30501.0
2024-01-16 11:10:00,193.27,193.55,193.15,193.24,23069.0,184.5754,184.8428,184.4608,184.5467,23069.0
2024-01-16 11:20:00,193.22,193.47,192.83,192.93,63944.0,184.5276,184.7664,184.1552,184.2507,63944.0
2024-01-16 11:30:00,192.93,192.93,192.5,192.59,15399.0,184.2507,184.2507,183.84,183.926,15399.0
2024-01-16 11:40:00,192.69,192.69,192.25,192.3,9529.0,184.0215,184.0215,183.6013,183.649,9529.0
2024-01-16 11:50:00,192.23,192.44,192.14,192.34,9373.0,183.5822,183.7827,183.4962,183.6872,9373.0
2024-01-16 12:00:00,192.36,192.39,192.02,192.09,12901.0,183.7063,183.735,183.3816,183.4485,12901.0
2024-01-16 12:10:00,192.05,192.2,191.84,192.17,16751.0,183.4103,183.5535,183.2097,183.5249,16751.0
2024-01-16 12:20:00,192.2,192.46,192.19,192.41,15078.0,183.5535,183.8018,183.544,183.7541,15078.0
2024-01-16 12:30:00,192.41,192.74,192.36,192.7,9853.0,183.7541,184.0692,183.7063,184.031,9853.0
2024-01-16 12:40:00,192.69,192.99,192.62,192.66,29387.0,184.0215,184.308,183.9546,183.9928,29387.0
2024-01-16 12:50:00,192.69,193.05,192.69,192.98,7817.0,184.0215,184.3653,184.0215,184.2984,7817.0
2024-01-16 13:00:00,192.86,193.46,192.84,193.37,9332.0,184.1838,184.7568,184.1647,184.6709,9332.0
2024-01-16 13:10:00,193.38,193.38,192.93,193.02,24732.0,184.6804,184.6804,184.2507,184.3366,24732.0
2024-01-16 13:20:00,192.95,193.28,192.75,193.28,11078.0,184.2698,184.5849,184.0788,184.5849,11078.0
2024-01-16 13:30:00,193.34,193.35,192.98,193.16,36577.0,184.6422,184.6518,184.2984,184.4703,36577.0
2024-01-16 13:40:00,193.21,193.21,192.41,192.48,24972.0,184.5181,184.5181,183.7541,183.8209,24972.0
2024-01-16 13:50:00,192.41,192.55,192.04,192.04,11471.0,183.7541,183.8878,183.4007,183.4007,11471.0
2024-01-16 14:00:00,192.01,192.03,191.51,191.59,18990.0,183.3721,183.3912,182.8945,182.9709,18990.0
2024-01-16 14:10:00,191.59,191.72,191.13,191.17,18073.0,182.9709,183.0951,182.5316,182.5698,18073.0
2024-01-16 14:20:00,191.17,191.53,191.12,191.42,13022.0,182.5698,182.9136,182.5221,182.8086,13022.0
2024-01-16 14:30:00,191.35,191.69,191.31,191.36,14173.0,182.7417,183.0664,182.7035,182.7513,14173.0
2024-01-16 14:40:00,191.37,191.61,191.17,191.55,11927.0,182.7608,182.99,182.5698,182.9327,11927.0
2024-01-16 14:50:00,191.62,191.78,191.4,191.77,9611.0,182.9996,183.1524,182.7895,183.1428,9611.0
2024-01-16 15:00:00,191.8,191.8,191.34,191.38,11789.0,183.1715,183.1715,182.7322,182.7704,11789.0
2024-01-16 15:10:00,191.37,191.37,191.03,191.08,7506.0,182.7608,182.7608,182.4361,182.4839,7506.0
2024-01-16 15:20:00,191.11,191.13,190.7,190.8,17740.0,182.5125,182.5316,182.121,182.2165,17740.0
2024-01-16 15:30:00,190.77,190.8,190.5,190.52,14902.0,182.1878,182.2165,181.93,181.9491,14902.0
2024-01-16 15:40:00,190.53,191.04,190.44,191.03,39708.0,181.9586,182.4457,181.8727,182.4361,39708.0
2024-01-16 15:50:00,191.02,191.58,190.89,191.5,106972.0,182.4266,182.9614,182.3024,182.885,106972.0
2024-01-17 09:30:00,191.16,191.88,190.76,191.59,51820.0,182.5603,183.2479,182.1783,182.9709,51820.0
2024-01-17 09:40:00,191.6,191.65,191.08,191.34,28484.0,182.9805,183.0282,182.4839,182.7322,28484.0
2024-01-17 09:50:00,191.36,192.25,191.13,192.23,32474.0,182.7513,183.6013,182.5316,183.5822,32474.0
2024-01-17 10:00:00,192.24,193.34,192.21,192.91,25464.0,183.5917,184.6422,183.5631,184.2316,25464.0
2024-01-17 10:10:00,192.91,193.17,192.7,192.7,10383.0,184.2316,184.4799,184.031,184.031,10383.0
2024-01-17 10:20:00,192.78,193.0,192.65,192.76,16533.0,184.1074,184.3175,183.9833,184.0883,16533.0
2024-01-17 10:30:00,192.8,193.1,192.71,192.92,16789.0,184.1265,184.413,184.0406,184.2411,16789.0
2024-01-17 10:40:00,192.9,193.16,192.69,193.04,14528.0,184.222,184.4703,184.0215,184.3557,14528.0
2024-01-17 10:50:00,193.07,193.26,192.9,193.23,21783.0,184.3844,184.5658,184.222,184.5372,21783.0
2024-01-17 11:00:00,193.26,193.48,193.02,193.18,13650.0,184.5658,184.7759,184.3366,184.4894,13650.0
2024-01-17 11:10:00,193.16,193.25,193.02,193.19,15473.0,184.4703,184.5563,184.3366,184.499,15473.0
2024-01-17 11:20:00,193.16,193.42,193.14,193.16,15277.0,184.4703,184.7186,184.4512,184.4703,15277.0
2024-01-17 11:30:00,193.12,193.47,193.06,193.38,14583.0,184.4321,184.7664,184.3748,184.6804,14583.0
2024-01-17 11:40:00,193.31,193.38,193.09,193.1,16254.0,184.6136,184.6804,184.4035,184.413,16254.0
2024-01-17 11:50:00,193.08,193.14,192.88,192.89,18711.0,184.3939,184.4512,184.2029,184.2125,18711.0
2024-01-17 12:00:00,192.86,192.89,192.56,192.58,12294.0,184.1838,184.2125,183.8973,183.9164,12294.0
2024-01-17 12:10:00,192.54,192.68,192.38,192.48,11041.0,183.8782,184.0119,183.7254,183.8209,11041.0
2024-01-17 12:20:00,192.48,192.48,192.02,192.08,11698.0,183.8209,183.8209,183.3816,183.4389,11698.0
2024-01-17 12:30:00,192.12,192.36,192.0,192.31,14772.0,183.4771,183.7063,183.3625,183.6586,14772.0
2024-01-17 12:40:00,192.3,192.3,191.89,192.25,8382.0,183.649,183.649,183.2574,183.6013,8382.0
2024-01-17 12:50:00,192.28,192.39,192.04,192.24,15306.0,183.6299,183.735,183.4007,183.5917,15306.0
2024-01-17 13:00:00,192.17,192.47,192.16,192.28,10561.0,183.5249,183.8114,183.5153,183.6299,10561.0
2024-01-17 13:10:00,192.3,192.46,192.24,192.42,7662.0,183.649,183.8018,183.5917,183.7636,7662.0
2024-01-17 13:20:00,192.25,192.38,192.24,192.32,10893.0,183.6013,183.7254,183.5917,183.6681,10893.0
2024-01-17 13:30:00,192.34,192.34,192.05,192.1,8577.0,183.6872,183.6872,183.4103,183.458,8577.0
2024-01-17 13:40:00,192.13,192.31,192.09,192.3,11735.0,183.4867,183.6586,183.4485,183.649,11735.0
2024-01-17 13:50:00,192.31,192.45,192.2,192.44,20843.0,183.6586,183.7923,183.5535,183.7827,20843.0
2024-01-17 14:00:00,192.46,192.62,192.37,192.5,12753.0,183.8018,183.9546,183.7159,183.84,12753.0
2024-01-17 14:10:00,192.5,192.61,192.47,192.56,9134.0,183.84,183.9451,183.8114,183.8973,9134.0
2024-01-17 14:20:00,192.55,192.57,192.24,192.3,14140.0,183.8878,183.9069,183.5917,183.649,14140.0
2024-01-17 14:30:00,192.28,192.58,192.25,192.54,6776.0,183.6299,183.9164,183.6013,183.8782,6776.0
2024-01-17 14:40:00,192.54,192.6,192.22,192.29,18593.0,183.8782,183.9355,183.5726,183.6395,18593.0
2024-01-17 14:50:00,192.27,192.27,192.01,192.06,8826.0,183.6204,183.6204,183.3721,183.4198,8826.0
2024-01-17 15:00:00,191.99,191.99,191.82,191.91,9451.0,183.353,183.353,183.1906,183.2765,9451.0
2024-01-17 15:10:00,191.93,192.04,191.84,191.99,12059.0,183.2956,183.4007,183.2097,183.353,12059.0
2024-01-17 15:20:00,192.03,192.07,191.78,191.95,16478.0,183.3912,183.4294,183.1524,183.3147,16478.0
2024-01-17 15:30:00,191.95,192.17,191.78,192.09,18038.0,183.3147,183.5249,183.1524,183.4485,18038.0
2024-01-17 15:40:00,192.09,192.16,191.61,191.62,31304.0,183.4485,183.5153,182.99,182.9996,31304.0
2024-01-17 15:50:00,191.67,191.88,191.49,191.53,157937.0,183.0473,183.2479,182.8754,182.9136,157937.0
2024-01-18 09:30:00,191.38,191.57,190.39,191.1,49012.0,182.7704,182.9518,181.8249,182.503,49012.0
2024-01-18 09:40:00,190.81,190.85,189.46,189.89,19670.0,182.226,182.2642,180.9368,181.3474,19670.0
2024-01-18 09:50:00,190.11,190.13,189.6,189.8,15971.0,181.5575,181.5766,181.0705,181.2615,15971.0
2024-01-18 10:00:00,189.71,190.15,189.24,189.31,13232.0,181.1755,181.5957,180.7267,180.7935,13232.0
2024-01-18 10:10:00,189.12,189.23,188.5,188.5,15755.0,180.6121,180.7171,180.02,180.02,15755.0
2024-01-18 10:20:00,188.47,188.99,188.24,188.99,45428.0,179.9913,180.4879,179.7717,180.4879,45428.0
2024-01-18 10:30:00,188.98,189.16,188.43,188.63,55901.0,180.4784,180.6503,179.9531,180.1441,55901.0
2024-01-18 10:40:00,188.61,188.92,188.51,188.91,49991.0,180.125,180.4211,180.0295,180.4115,49991.0
2024-01-18 10:50:00,188.89,189.38,188.65,189.3,18242.0,180.3924,180.8604,180.1632,180.784,18242.0
2024-01-18 11:00:00,189.23,190.13,189.15,190.02,46900.0,180.7171,181.5766,180.6407,181.4716,46900.0
2024-01-18 11:10:00,190.0,190.05,189.32,189.34,24253.0,181.4525,181.5002,180.8031,180.8222,24253.0
2024-01-18 11:20:00,189.34,189.54,189.23,189.3,34282.0,180.8222,181.0132,180.7171,180.784,34282.0
2024-01-18 11:30:00,189.31,189.39,189.08,189.3,27115.0,180.7935,180.8699,180.5739,180.784,27115.0
2024-01-18 11:40:00,189.29,189.29,188.69,188.74,18234.0,180.7744,180.7744,180.2014,180.2492,18234.0
2024-01-18 11:50:00,188.74,189.12,188.71,188.81,11389.0,180.2492,180.6121,180.2205,180.316,11389.0
2024-01-18 12:00:00,188.82,188.89,188.56,188.76,17871.0,180.3256,180.3924,180.0773,180.2683,17871.0
2024-01-18 12:10:00,188.75,188.84,188.27,188.29,43372.0,180.2587,180.3447,179.8003,179.8194,43372.0
2024-01-18 12:20:00,188.25,188.82,188.24,188.65,45541.0,179.7812,180.3256,179.7717,180.1632,45541.0
2024-01-18 12:30:00,188.65,188.75,188.36,188.48,15555.0,180.1632,180.2587,179.8863,180.0009,15555.0
2024-01-18 12:40:00,188.49,188.73,188.41,188.47,13977.0,180.0104,180.2396,179.934,179.9913,13977.0
2024-01-18 12:50:00,188.44,188.79,188.44,188.56,17635.0,179.9627,180.2969,179.9627,180.0773,17635.0
2024-01-18 13:00:00,188.56,188.68,188.38,188.62,31788.0,180.0773,180.1919,179.9054,180.1346,31788.0
2024-01-18 13:10:00,188.63,189.01,188.5,189.01,36729.0,180.1441,180.507,180.02,180.507,36729.0
2024-01-18 13:20:00,189.02,189.2,188.96,189.02,25209.0,180.5166,180.6885,180.4593,180.5166,25209.0
2024-01-18 13:30:00,189.04,189.22,189.02,189.22,10191.0,180.5357,180.7076,180.5166,180.7076,10191.0
2024-01-18 13:40:00,189.2,189.2,188.94,189.07,12325.0,180.6885,180.6885,180.4402,180.5643,12325.0
2024-01-18 13:50:00,189.06,189.2,189.03,189.08,19165.0,180.5548,180.6885,180.5261,180.5739,19165.0
2024-01-18 14:00:00,189.08,189.43,189.04,189.42,17784.0,180.5739,180.9081,180.5357,180.8986,17784.0
2024-01-18 14:10:00,189.46,189.65,189.45,189.53,20311.0,180.9368,181.1182,180.9272,181.0036,20311.0
2024-01-18 14:20:00,189.5,189.74,189.46,189.7,12095.0,180.975,181.2042,180.9368,181.166,12095.0
2024-01-18 14:30:00,189.71,190.04,189.7,189.82,19917.0,181.1755,181.4907,181.166,181.2806,19917.0
2024-01-18 14:40:00,189.82,189.91,189.6,189.84,20531.0,181.2806,181.3665,181.0705,181.2997,20531.0
2024-01-18 14:50:00,189.88,190.28,189.87,190.21,15927.0,181.3379,181.7199,181.3283,181.653,15927.0
2024-01-18 15:00:00,190.23,190.37,190.09,190.36,13719.0,181.6721,181.8058,181.5384,181.7963,13719.0
2024-01-18 15:10:00,190.36,190.65,190.34,190.48,21220.0,181.7963,182.0732,181.7772,181.9109,21220.0
2024-01-18 15:20:00,190.47,191.18,190.44,191.17,24455.0,181.9013,182.5794,181.8727,182.5698,24455.0
2024-01-18 15:30:00,191.17,191.34,190.86,190.99,38848.0,182.5698,182.7322,182.2738,182.3979,38848.0
2024-01-18 15:40:00,190.99,191.23,190.94,191.14,53045.0,182.3979,182.6271,182.3502,182.5412,53045.0
2024-01-18 15:50:00,191.15,191.62,191.03,191.4,169289.0,182.5507,182.9996,182.4361,182.7895,169289.0
2024-01-19 09:30:00,191.58,191.85,189.16,189.27,67819.0,182.9614,183.2192,180.6503,180.7553,67819.0
2024-01-19 09:40:00,189.35,189.63,188.59,189.39,20631.0,180.8317,181.0991,180.1059,180.8699,20631.0
2024-01-19 09:50:00,189.47,190.13,189.27,189.82,24432.0,180.9463,181.5766,180.7553,181.2806,24432.0
2024-01-19 10:00:00,189.55,189.98,189.35,189.83,14111.0,181.0227,181.4334,180.8317,181.2901,14111.0
2024-01-19 10:10:00,189.83,190.2,189.61,190.2,12443.0,181.2901,181.6435,181.08,181.6435,12443.0
2024-01-19 10:20:00,190.3,190.3,189.56,189.89,11966.0,181.739,181.739,181.0323,181.3474,11966.0
2024-01-19 10:30:00,189.72,190.16,189.72,189.86,11374.0,181.1851,181.6053,181.1851,181.3188,11374.0
2024-01-19 10:40:00,189.83,190.17,189.78,189.98,17104.0,181.2901,181.6148,181.2424,181.4334,17104.0
2024-01-19 10:50:00,189.94,190.28,189.93,190.0,11443.0,181.3952,181.7199,181.3856,181.4525,11443.0
2024-01-19 11:00:00,190.07,190.19,189.94,190.11,10362.0,181.5193,181.6339,181.3952,181.5575,10362.0
2024-01-19 11:10:00,190.22,190.32,190.04,190.04,17277.0,181.6626,181.7581,181.4907,181.4907,17277.0
2024-01-19 11:20:00,190.13,190.87,190.13,190.74,8485.0,181.5766,182.2833,181.5766,182.1592,8485.0
2024-01-19 11:30:00,190.74,191.04,190.74,190.83,11019.0,182.1592,182.4457,182.1592,182.2451,11019.0
2024-01-19 11:40:00,190.81,191.0,190.69,190.7,13712.0,182.226,182.4075,182.1114,182.121,13712.0
2024-01-19 11:50:00,190.66,190.91,190.64,190.83,10210.0,182.0828,182.3215,182.0637,182.2451,10210.0
2024-01-19 12:00:00,190.82,190.82,190.14,190.19,11526.0,182.2356,182.2356,181.5862,181.6339,11526.0
2024-01-19 12:10:00,190.13,190.33,189.93,190.11,8386.0,181.5766,181.7676,181.3856,181.5575,8386.0
2024-01-19 12:20:00,190.16,190.28,190.05,190.25,7467.0,181.6053,181.7199,181.5002,181.6912,7467.0
2024-01-19 12:30:00,190.23,190.79,190.23,190.45,10079.0,181.6721,182.2069,181.6721,181.8822,10079.0
2024-01-19 12:40:00,190.43,190.61,190.28,190.54,7521.0,181.8631,182.035,181.7199,181.9682,7521.0
2024-01-19 12:50:00,190.59,190.59,190.39,190.49,4192.0,182.0159,182.0159,181.8249,181.9204,4192.0
2024-01-19 13:00:00,190.47,190.71,190.43,190.47,11006.0,181.9013,182.1305,181.8631,181.9013,11006.0
2024-01-19 13:10:00,190.5,191.11,190.5,190.97,8360.0,181.93,182.5125,181.93,182.3788,8360.0
2024-01-19 13:20:00,191.15,191.19,190.99,191.11,8453.0,182.5507,182.5889,182.3979,182.5125,8453.0
2024-01-19 13:30:00,191.13,191.13,190.93,191.04,5233.0,182.5316,182.5316,182.3406,182.4457,5233.0
2024-01-19 13:40:00,191.04,191.05,190.75,190.86,8874.0,182.4457,182.4552,182.1687,182.2738,8874.0
2024-01-19 13:50:00,190.87,191.08,190.81,191.07,5547.0,182.2833,182.4839,182.226,182.4743,5547.0
2024-01-19 14:00:00,191.07,191.07,190.78,190.85,7015.0,182.4743,182.4743,182.1974,182.2642,7015.0
2024-01-19 14:10:00,190.91,191.13,190.9,190.99,3875.0,182.3215,182.5316,182.312,182.3979,3875.0
2024-01-19 14:20:00,191.0,191.47,191.0,191.31,4923.0,182.4075,182.8563,182.4075,182.7035,4923.0
2024-01-19 14:30:00,191.27,191.37,191.05,191.19,11038.0,182.6653,182.7608,182.4552,182.5889,11038.0
2024-01-19 14:40:00,191.21,191.24,190.96,191.05,11945.0,182.608,182.6367,182.3693,182.4552,11945.0
2024-01-19 14:50:00,191.09,191.14,190.87,191.01,8713.0,182.4934,182.5412,182.2833,182.417,8713.0
2024-01-19 15:00:00,190.99,191.7,190.98,191.37,49553.0,182.3979,183.076,182.3884,182.7608,49553.0
2024-01-19 15:10:00,191.41,191.42,191.02,191.06,13596.0,182.799,182.8086,182.4266,182.4648,13596.0
2024-01-19 15:20:00,191.05,191.05,190.64,190.64,11920.0,182.4552,182.4552,182.0637,182.0637,11920.0
2024-01-19 15:30:00,190.65,190.66,190.49,190.53,10129.0,182.0732,182.0828,181.9204,181.9586,10129.0
2024-01-19 15:40:00,190.48,190.48,190.3,190.44,14823.0,181.9109,181.9109,181.739,181.8727,14823.0
2024-01-19 15:50:00,190.43,190.54,190.16,190.41,94511.0,181.8631,181.9682,181.6053,181.844,94511.0
2024-01-22 09:30:00,190.27,190.27,188.33,188.44,54420.0,181.7103,181.7103,179.8576,179.9627,54420.0
2024-01-22 09:40:00,188.44,189.24,188.43,189.12,12717.0,179.9627,180.7267,179.9531,180.6121,12717.0
2024-01-22 09:50:00,189.24,189.36,188.47,188.66,13227.0,180.7267,180.8413,179.9913,180.1728,13227.0
2024-01-22 10:00:00,188.69,188.75,187.91,188.01,38451.0,180.2014,180.2587,179.4565,179.552,38451.0
2024-01-22 10:10:00,188.0,188.41,187.75,188.3,18712.0,179.5424,179.934,179.3037,179.829,18712.0
2024-01-22 10:20:00,188.27,188.78,188.08,188.6,14689.0,179.8003,180.2874,179.6188,180.1155,14689.0
2024-01-22 10:30:00,188.76,188.94,188.61,188.68,8691.0,180.2683,180.4402,180.125,180.1919,8691.0
2024-01-22 10:40:00,188.77,189.26,188.64,188.69,19307.0,180.2778,180.7458,180.1537,180.2014,19307.0
2024-01-22 10:50:00,188.78,188.92,188.59,188.81,17057.0,180.2874,180.4211,180.1059,180.316,17057.0
2024-01-22 11:00:00,188.95,189.07,188.61,188.91,9444.0,180.4497,180.5643,180.125,180.4115,9444.0
2024-01-22 11:10:00,188.92,188.93,188.41,188.5,14051.0,180.4211,180.4306,179.934,180.02,14051.0
2024-01-22 11:20:00,188.55,188.55,188.26,188.36,7924.0,180.0677,180.0677,179.7908,179.8863,7924.0
2024-01-22 11:30:00,188.32,188.42,187.98,187.99,13377.0,179.8481,179.9436,179.5233,179.5329,13377.0
2024-01-22 11:40:00,187.98,188.19,187.85,188.02,17484.0,179.5233,179.7239,179.3992,179.5615,17484.0
2024-01-22 11:50:00,187.98,188.21,187.92,188.09,7887.0,179.5233,179.743,179.466,179.6284,7887.0
2024-01-22 12:00:00,188.16,188.39,188.16,188.33,4576.0,179.6953,179.9149,179.6953,179.8576,4576.0
2024-01-22 12:10:00,188.32,188.39,188.18,188.3,5460.0,179.8481,179.9149,179.7144,179.829,5460.0
2024-01-22 12:20:00,188.34,188.74,188.34,188.74,18572.0,179.8672,180.2492,179.8672,180.2492,18572.0
2024-01-22 12:30:00,188.75,188.85,188.5,188.67,8404.0,180.2587,180.3542,180.02,180.1823,8404.0
2024-01-22 12:40:00,188.69,188.8,188.59,188.6,4874.0,180.2014,180.3065,180.1059,180.1155,4874.0
2024-01-22 12:50:00,188.53,188.59,188.37,188.43,4441.0,180.0486,180.1059,179.8958,179.9531,4441.0
2024-01-22 13:00:00,188.48,188.57,188.13,188.19,8414.0,180.0009,180.0868,179.6666,179.7239,8414.0
2024-01-22 13:10:00,188.17,188.35,188.17,188.18,5632.0,179.7048,179.8767,179.7048,179.7144,5632.0
2024-01-22 13:20:00,188.21,188.47,188.21,188.41,4895.0,179.743,179.9913,179.743,179.934,4895.0
2024-01-22 13:30:00,188.48,188.53,188.33,188.4,3310.0,180.0009,180.0486,179.8576,179.9245,3310.0
2024-01-22 13:40:00,188.36,188.41,188.32,188.34,4079.0,179.8863,179.934,179.8481,179.8672,4079.0
2024-01-22 13:50:00,188.38,188.51,188.34,188.51,4035.0,179.9054,180.0295,179.8672,180.0295,4035.0
2024-01-22 14:00:00,188.52,188.65,188.51,188.58,5508.0,180.0391,180.1632,180.0295,180.0964,5508.0
2024-01-22 14:10:00,188.55,188.64,188.44,188.5,8516.0,180.0677,180.1537,179.9627,180.02,8516.0
2024-01-22 14:20:00,188.46,188.83,188.43,188.83,9432.0,179.9818,180.3351,179.9531,180.3351,9432.0
2024-01-22 14:30:00,188.87,189.22,188.87,189.19,27430.0,180.3733,180.7076,180.3733,180.6789,27430.0
2024-01-22 14:40:00,189.21,189.22,188.96,188.98,15435.0,180.698,180.7076,180.4593,180.4784,15435.0
2024-01-22 14:50:00,189.0,189.09,188.88,189.01,8238.0,180.4975,180.5834,180.3829,180.507,8238.0
2024-01-22 15:00:00,189.03,189.03,188.62,188.68,13276.0,180.5261,180.5261,180.1346,180.1919,13276.0
2024-01-22 15:10:00,188.71,188.72,188.53,188.58,13799.0,180.2205,180.2301,180.0486,180.0964,13799.0
2024-01-22 15:20:00,188.53,188.61,188.32,188.32,18813.0,180.0486,180.125,179.8481,179.8481,18813.0
2024-01-22 15:30:00,188.32,188.43,188.21,188.23,16340.0,179.8481,179.9531,179.743,179.7621,16340.0
2024-01-22 15:40:00,188.26,188.31,188.1,188.14,20789.0,179.7908,179.8385,179.6379,179.6762,20789.0
2024-01-22 15:50:00,188.15,188.42,188.09,188.26,92854.0,179.6857,179.9436,179.6284,179.7908,92854.0
2024-01-23 09:30:00,188.97,190.27,188.8,189.37,44298.0,180.4688,181.7103,180.3065,180.8508,44298.0
2024-01-23 09:40:00,189.57,189.79,189.2,189.2,8209.0,181.0418,181.2519,180.6885,180.6885,8209.0
2024-01-23 09:50:00,189.02,190.23,189.02,189.91,10502.0,180.5166,181.6721,180.5166,181.3665,10502.0
2024-01-23 10:00:00,190.0,190.9,189.93,190.82,9708.0,181.4525,182.312,181.3856,182.2356,9708.0
2024-01-23 10:10:00,190.88,190.97,190.46,190.87,6626.0,182.2929,182.3788,181.8918,182.2833,6626.0
2024-01-23 10:20:00,190.92,191.06,190.55,190.99,17932.0,182.3311,182.4648,181.9777,182.3979,17932.0
2024-01-23 10:30:00,190.98,191.2,190.85,191.05,25394.0,182.3884,182.5985,182.2642,182.4552,25394.0
2024-01-23 10:40:00,191.06,191.63,191.06,191.62,16335.0,182.4648,183.0091,182.4648,182.9996,16335.0
2024-01-23 10:50:00,191.57,191.77,191.4,191.54,24448.0,182.9518,183.1428,182.7895,182.9232,24448.0
2024-01-23 11:00:00,191.52,191.64,191.1,191.22,13058.0,182.9041,183.0187,182.503,182.6176,13058.0
2024-01-23 11:10:00,191.18,191.24,190.81,190.95,8410.0,182.5794,182.6367,182.226,182.3597,8410.0
2024-01-23 11:20:00,190.96,190.96,190.48,190.72,8471.0,182.3693,182.3693,181.9109,182.1401,8471.0
2024-01-23 11:30:00,190.77,191.02,190.73,190.91,6371.0,182.1878,182.4266,182.1496,182.3215,6371.0
2024-01-23 11:40:00,190.91,191.08,190.78,191.04,10213.0,182.3215,182.4839,182.1974,182.4457,10213.0
2024-01-23 11:50:00,191.04,191.21,191.0,191.21,4514.0,182.4457,182.608,182.4075,182.608,4514.0
2024-01-23 12:00:00,191.21,191.56,191.2,191.56,6483.0,182.608,182.9423,182.5985,182.9423,6483.0
2024-01-23 12:10:00,191.59,191.69,191.35,191.36,5092.0,182.9709,183.0664,182.7417,182.7513,5092.0
2024-01-23 12:20:00,191.38,191.41,191.22,191.26,3555.0,182.7704,182.799,182.6176,182.6558,3555.0
2024-01-23 12:30:00,191.24,191.4,191.17,191.31,6544.0,182.6367,182.7895,182.5698,182.7035,6544.0
2024-01-23 12:40:00,191.22,191.37,191.13,191.37,9510.0,182.6176,182.7608,182.5316,182.7608,9510.0
2024-01-23 12:50:00,191.34,191.52,191.31,191.35,7482.0,182.7322,182.9041,182.7035,182.7417,7482.0
2024-01-23 13:00:00,191.28,191.38,191.24,191.29,4401.0,182.6749,182.7704,182.6367,182.6844,4401.0
2024-01-23 13:10:00,191.34,191.54,191.33,191.47,60341.0,182.7322,182.9232,182.7226,182.8563,60341.0
2024-01-23 13:20:00,191.5,191.79,191.49,191.78,8662.0,182.885,183.1619,182.8754,183.1524,8662.0
2024-01-23 13:30:00,191.78,191.82,191.56,191.75,5314.0,183.1524,183.1906,182.9423,183.1237,5314.0
2024-01-23 13:40:00,191.75,191.78,191.32,191.49,7006.0,183.1237,183.1524,182.7131,182.8754,7006.0
2024-01-23 13:50:00,191.56,191.8,191.55,191.72,10946.0,182.9423,183.1715,182.9327,183.0951,10946.0
2024-01-23 14:00:00,191.74,191.96,191.74,191.96,9342.0,183.1142,183.3243,183.1142,183.3243,9342.0
2024-01-23 14:10:00,191.96,192.41,191.96,192.34,33148.0,183.3243,183.7541,183.3243,183.6872,33148.0
2024-01-23 14:20:00,192.36,192.51,192.19,192.37,10189.0,183.7063,183.8496,183.544,183.7159,10189.0
2024-01-23 14:30:00,192.36,192.46,192.26,192.29,16435.0,183.7063,183.8018,183.6108,183.6395,16435.0
2024-01-23 14:40:00,192.31,192.49,192.15,192.36,34925.0,183.6586,183.8305,183.5058,183.7063,34925.0
2024-01-23 14:50:00,192.39,192.57,192.36,192.48,16138.0,183.735,183.9069,183.7063,183.8209,16138.0
2024-01-23 15:00:00,192.55,192.55,192.05,192.1,27431.0,183.8878,183.8878,183.4103,183.458,27431.0
2024-01-23 15:10:00,192.08,192.22,192.0,192.11,34745.0,183.4389,183.5726,183.3625,183.4676,34745.0
2024-01-23 15:20:00,192.13,192.42,192.13,192.38,20377.0,183.4867,183.7636,183.4867,183.7254,20377.0
2024-01-23 15:30:00,192.35,192.48,192.09,192.37,39532.0,183.6968,183.8209,183.4485,183.7159,39532.0
2024-01-23 15:40:00,192.37,192.46,192.22,192.28,34466.0,183.7159,183.8018,183.5726,183.6299,34466.0
2024-01-23 15:50:00,192.27,192.32,191.98,191.99,97106.0,183.6204,183.6681,183.3434,183.353,97106.0
2024-01-24 09:30:00,191.43,191.43,190.23,190.8,30431.0,182.8181,182.8181,181.6721,182.2165,30431.0
2024-01-24 09:40:00,190.83,190.83,190.22,190.64,5893.0,182.2451,182.2451,181.6626,182.0637,5893.0
2024-01-24 09:50:00,190.52,191.05,190.52,190.88,7047.0,181.9491,182.4552,181.9491,182.2929,7047.0
2024-01-24 10:00:00,190.89,191.2,190.61,191.04,10797.0,182.3024,182.5985,182.035,182.4457,10797.0
2024-01-24 10:10:00,191.0,191.13,190.72,190.94,9373.0,182.4075,182.5316,182.1401,182.3502,9373.0
2024-01-24 10:20:00,191.0,191.02,190.32,190.32,14341.0,182.4075,182.4266,181.7581,181.7581,14341.0
2024-01-24 10:30:00,190.36,190.7,190.11,190.19,12659.0,181.7963,182.121,181.5575,181.6339,12659.0
2024-01-24 10:40:00,190.26,191.04,190.26,190.88,9649.0,181.7008,182.4457,181.7008,182.2929,9649.0
2024-01-24 10:50:00,190.82,190.82,190.46,190.66,17164.0,182.2356,182.2356,181.8918,182.0828,17164.0
2024-01-24 11:00:00,190.64,191.07,190.6,191.01,10385.0,182.0637,182.4743,182.0255,182.417,10385.0
2024-01-24 11:10:00,191.0,191.23,190.85,190.96,7265.0,182.4075,182.6271,182.2642,182.3693,7265.0
2024-01-24 11:20:00,190.91,191.02,190.86,190.95,6386.0,182.3215,182.4266,182.2738,182.3597,6386.0
2024-01-24 11:30:00,191.03,191.12,190.71,190.73,7689.0,182.4361,182.5221,182.1305,182.1496,7689.0
2024-01-24 11:40:00,190.68,190.72,190.23,190.3,125410.0,182.1019,182.1401,181.6721,181.739,125410.0
2024-01-24 11:50:00,190.32,190.37,189.93,190.32,123324.0,181.7581,181.8058,181.3856,181.7581,123324.0
2024-01-24 12:00:00,190.39,190.84,190.18,190.84,26668.0,181.8249,182.2547,181.6244,182.2547,26668.0
2024-01-24 12:10:00,190.77,190.8,190.37,190.4,10683.0,182.1878,182.2165,181.8058,181.8345,10683.0
2024-01-24 12:20:00,190.45,190.51,190.23,190.48,12883.0,181.8822,181.9395,181.6721,181.9109,12883.0
2024-01-24 12:30:00,190.51,190.51,190.03,190.09,7833.0,181.9395,181.9395,181.4811,181.5384,7833.0
2024-01-24 12:40:00,190.1,190.27,190.05,190.25,10361.0,181.548,181.7103,181.5002,181.6912,10361.0
2024-01-24 12:50:00,190.25,190.64,190.24,190.64,7320.0,181.6912,182.0637,181.6817,182.0637,7320.0
2024-01-24 13:00:00,190.65,190.94,190.48,190.94,7882.0,182.0732,182.3502,181.9109,182.3502,7882.0
2024-01-24 13:10:00,190.96,190.96,190.58,190.82,8066.0,182.3693,182.3693,182.0064,182.2356,8066.0
2024-01-24 13:20:00,190.74,190.79,190.55,190.68,8386.0,182.1592,182.2069,181.9777,182.1019,8386.0
2024-01-24 13:30:00,190.69,190.69,190.4,190.46,7416.0,182.1114,182.1114,181.8345,181.8918,7416.0
2024-01-24 13:40:00,190.42,190.67,190.42,190.55,7267.0,181.8536,182.0923,181.8536,181.9777,7267.0
2024-01-24 13:50:00,190.58,190.66,190.5,190.58,4321.0,182.0064,182.0828,181.93,182.0064,4321.0
2024-01-24 14:00:00,190.61,190.7,190.41,190.5,5450.0,182.035,182.121,181.844,181.93,5450.0
2024-01-24 14:10:00,190.54,190.83,190.54,190.8,5571.0,181.9682,182.2451,181.9682,182.2165,5571.0
2024-01-24 14:20:00,190.78,190.9,190.66,190.87,7614.0,182.1974,182.312,182.0828,182.2833,7614.0
2024-01-24 14:30:00,190.93,190.96,190.53,190.53,7922.0,182.3406,182.3693,181.9586,181.9586,7922.0
2024-01-24 14:40:00,190.53,191.02,190.45,191.02,23388.0,181.9586,182.4266,181.8822,182.4266,23388.0
2024-01-24 14:50:00,190.99,191.13,190.88,191.01,18691.0,182.3979,182.5316,182.2929,182.417,18691.0
2024-01-24 15:00:00,191.0,191.16,190.95,191.13,13294.0,182.4075,182.5603,182.3597,182.5316,13294.0
2024-01-24 15:10:00,191.11,191.18,190.79,190.86,19742.0,182.5125,182.5794,182.2069,182.2738,19742.0
2024-01-24 15:20:00,190.84,190.84,190.65,190.75,18815.0,182.2547,182.2547,182.0732,182.1687,18815.0
2024-01-24 15:30:00,190.78,190.86,190.3,190.3,17445.0,182.1974,182.2738,181.739,181.739,17445.0
2024-01-24 15:40:00,190.28,190.38,189.75,189.78,26461.0,181.7199,181.8154,181.2137,181.2424,26461.0
2024-01-24 15:50:00,189.7,189.73,189.25,189.33,105369.0,181.166,181.1946,180.7362,180.8126,105369.0
2024-01-25 09:30:00,188.84,190.27,188.8,190.05,63183.0,180.3447,181.7103,180.3065,181.5002,63183.0
2024-01-25 09:40:00,190.13,190.41,189.79,189.81,11915.0,181.5766,181.844,181.2519,181.271,11915.0
2024-01-25 09:50:00,189.78,190.14,189.5,189.84,13550.0,181.2424,181.5862,180.975,181.2997,13550.0
2024-01-25 10:00:00,189.86,189.99,189.67,189.95,13267.0,181.3188,181.4429,181.1373,181.4047,13267.0
2024-01-25 10:10:00,189.89,190.14,189.56,189.64,12452.0,181.3474,181.5862,181.0323,181.1087,12452.0
2024-01-25 10:20:00,189.55,189.64,188.81,188.89,13284.0,181.0227,181.1087,180.316,180.3924,13284.0
2024-01-25 10:30:00,188.91,188.99,188.22,188.25,32567.0,180.4115,180.4879,179.7526,179.7812,32567.0
2024-01-25 10:40:00,188.29,188.32,187.7,188.05,33747.0,179.8194,179.8481,179.2559,179.5902,33747.0
2024-01-25 10:50:00,188.01,188.09,187.77,187.86,14422.0,179.552,179.6284,179.3228,179.4087,14422.0
2024-01-25 11:00:00,187.88,188.11,187.86,187.86,20490.0,179.4278,179.6475,179.4087,179.4087,20490.0
2024-01-25 11:10:00,187.91,188.4,187.91,188.31,16747.0,179.4565,179.9245,179.4565,179.8385,16747.0
2024-01-25 11:20:00,188.3,188.41,187.96,187.99,17313.0,179.829,179.934,179.5042,179.5329,17313.0
2024-01-25 11:30:00,187.97,188.01,187.65,187.74,11117.0,179.5138,179.552,179.2082,179.2941,11117.0
2024-01-25 11:40:00,187.66,187.66,187.33,187.48,9246.0,179.2177,179.2177,178.9026,179.0458,9246.0
2024-01-25 11:50:00,187.47,187.74,187.39,187.65,7238.0,179.0363,179.2941,178.9599,179.2082,7238.0
2024-01-25 12:00:00,187.68,188.08,187.62,187.99,30875.0,179.2368,179.6188,179.1795,179.5329,30875.0
2024-01-25 12:10:00,187.98,188.33,187.89,188.16,7200.0,179.5233,179.8576,179.4374,179.6953,7200.0
2024-01-25 12:20:00,188.11,188.11,187.83,187.93,7033.0,179.6475,179.6475,179.3801,179.4756,7033.0
2024-01-25 12:30:00,187.98,187.98,187.75,187.83,7232.0,179.5233,179.5233,179.3037,179.3801,7232.0
2024-01-25 12:40:00,187.81,187.81,187.65,187.75,14486.0,179.361,179.361,179.2082,179.3037,14486.0
2024-01-25 12:50:00,187.77,187.94,187.77,187.9,7499.0,179.3228,179.4851,179.3228,179.4469,7499.0
2024-01-25 13:00:00,187.95,188.14,187.89,187.89,16949.0,179.4947,179.6762,179.4374,179.4374,16949.0
2024-01-25 13:10:00,187.93,188.06,187.76,188.05,7642.0,179.4756,179.5997,179.3132,179.5902,7642.0
2024-01-25 13:20:00,188.06,188.26,187.83,187.83,8799.0,179.5997,179.7908,179.3801,179.3801,8799.0
2024-01-25 13:30:00,187.9,188.18,187.9,188.18,6305.0,179.4469,179.7144,179.4469,179.7144,6305.0
2024-01-25 13:40:00,188.2,188.36,188.16,188.26,10639.0,179.7335,179.8863,179.6953,179.7908,10639.0
2024-01-25 13:50:00,188.26,188.44,188.07,188.44,10534.0,179.7908,179.9627,179.6093,179.9627,10534.0
2024-01-25 14:00:00,188.44,188.7,188.29,188.66,7779.0,179.9627,180.211,179.8194,180.1728,7779.0
2024-01-25 14:10:00,188.67,188.71,188.53,188.69,11489.0,180.1823,180.2205,180.0486,180.2014,11489.0
2024-01-25 14:20:00,188.69,188.86,188.63,188.8,9342.0,180.2014,180.3638,180.1441,180.3065,9342.0
2024-01-25 14:30:00,188.86,189.26,188.83,189.25,14676.0,180.3638,180.7458,180.3351,180.7362,14676.0
2024-01-25 14:40:00,189.21,189.21,188.93,188.93,15262.0,180.698,180.698,180.4306,180.4306,15262.0
2024-01-25 14:50:00,188.9,188.9,188.28,188.38,15111.0,180.402,180.402,179.8099,179.9054,15111.0
2024-01-25 15:00:00,188.36,188.43,188.24,188.31,13895.0,179.8863,179.9531,179.7717,179.8385,13895.0
2024-01-25 15:10:00,188.23,188.43,188.21,188.35,18770.0,179.7621,179.9531,179.743,179.8767,18770.0
2024-01-25 15:20:00,188.43,188.83,188.43,188.72,18363.0,179.9531,180.3351,179.9531,180.2301,18363.0
2024-01-25 15:30:00,188.72,188.93,188.6,188.93,14544.0,180.2301,180.4306,180.1155,180.4306,14544.0
2024-01-25 15:40:00,188.94,189.04,188.77,188.97,23171.0,180.4402,180.5357,180.2778,180.4688,23171.0
2024-01-25 15:50:00,189.0,189.44,188.97,189.36,118805.0,180.4975,180.9177,180.4688,180.8413,118805.0
2024-01-26 09:30:00,189.61,190.76,189.61,190.44,20436.0,181.08,182.1783,181.08,181.8727,20436.0
2024-01-26 09:40:00,190.43,190.5,189.79,190.35,8786.0,181.8631,181.93,181.2519,181.7867,8786.0
2024-01-26 09:50:00,190.29,190.53,190.01,190.02,8565.0,181.7294,181.9586,181.462,181.4716,8565.0
2024-01-26 10:00:00,190.0,190.31,189.79,190.06,8545.0,181.4525,181.7485,181.2519,181.5098,8545.0
2024-01-26 10:10:00,190.07,190.07,189.64,189.84,8832.0,181.5193,181.5193,181.1087,181.2997,8832.0
2024-01-26 10:20:00,189.83,189.99,189.65,189.8,7022.0,181.2901,181.4429,181.1182,181.2615,7022.0
2024-01-26 10:30:00,189.91,189.94,189.7,189.89,18585.0,181.3665,181.3952,181.166,181.3474,18585.0
2024-01-26 10:40:00,189.89,191.07,189.89,190.97,20847.0,181.3474,182.4743,181.3474,182.3788,20847.0
2024-01-26 10:50:00,190.96,191.03,190.78,191.0,13940.0,182.3693,182.4361,182.1974,182.4075,13940.0
2024-01-26 11:00:00,191.05,191.42,190.99,191.06,10824.0,182.4552,182.8086,182.3979,182.4648,10824.0
2024-01-26 11:10:00,191.01,191.1,190.6,190.6,8195.0,182.417,182.503,182.0255,182.0255,8195.0
2024-01-26 11:20:00,190.62,190.7,190.47,190.51,3346.0,182.0446,182.121,181.9013,181.9395,3346.0
2024-01-26 11:30:00,190.53,190.58,190.23,190.47,6480.0,181.9586,182.0064,181.6721,181.9013,6480.0
2024-01-26 11:40:00,190.43,190.6,190.33,190.44,5261.0,181.8631,182.0255,181.7676,181.8727,5261.0
2024-01-26 11:50:00,190.42,190.82,190.42,190.81,1980.0,181.8536,182.2356,181.8536,182.226,1980.0
2024-01-26 12:00:00,190.86,190.93,190.72,190.74,2612.0,182.2738,182.3406,182.1401,182.1592,2612.0
2024-01-26 12:10:00,190.71,190.85,190.64,190.85,2814.0,182.1305,182.2642,182.0637,182.2642,2814.0
2024-01-26 12:20:00,190.84,190.94,190.78,190.94,5416.0,182.2547,182.3502,182.1974,182.3502,5416.0
2024-01-26 12:30:00,190.98,191.04,190.73,190.87,5379.0,182.3884,182.4457,182.1496,182.2833,5379.0
2024-01-26 12:40:00,190.9,190.9,190.58,190.59,3379.0,182.312,182.312,182.0064,182.0159,3379.0
2024-01-26 12:50:00,190.63,190.77,190.63,190.71,8455.0,182.0541,182.1878,182.0541,182.1305,8455.0
2024-01-26 13:00:00,190.66,190.68,190.5,190.57,4195.0,182.0828,182.1019,181.93,181.9968,4195.0
2024-01-26 13:10:00,190.68,190.72,190.49,190.49,5775.0,182.1019,182.1401,181.9204,181.9204,5775.0
2024-01-26 13:20:00,190.59,190.68,190.37,190.68,5391.0,182.0159,182.1019,181.8058,182.1019,5391.0
2024-01-26 13:30:00,190.61,190.72,190.53,190.62,3937.0,182.035,182.1401,181.9586,182.0446,3937.0
2024-01-26 13:40:00,190.55,190.55,190.31,190.41,11558.0,181.9777,181.9777,181.7485,181.844,11558.0
2024-01-26 13:50:00,190.58,190.67,190.44,190.67,3464.0,182.0064,182.0923,181.8727,182.0923,3464.0
2024-01-26 14:00:00,190.66,190.69,190.58,190.6,4158.0,182.0828,182.1114,182.0064,182.0255,4158.0
2024-01-26 14:10:00,190.63,190.85,190.62,190.85,3512.0,182.0541,182.2642,182.0446,182.2642,3512.0
2024-01-26 14:20:00,190.88,190.9,190.79,190.81,6358.0,182.2929,182.312,182.2069,182.226,6358.0
2024-01-26 14:30:00,190.83,190.83,190.67,190.78,4662.0,182.2451,182.2451,182.0923,182.1974,4662.0
2024-01-26 14:40:00,190.77,190.81,190.6,190.7,3794.0,182.1878,182.226,182.0255,182.121,3794.0
2024-01-26 14:50:00,190.71,190.8,190.58,190.71,7152.0,182.1305,182.2165,182.0064,182.1305,7152.0
2024-01-26 15:00:00,190.7,190.9,190.7,190.78,8712.0,182.121,182.312,182.121,182.1974,8712.0
2024-01-26 15:10:00,190.82,190.98,190.8,190.96,7644.0,182.2356,182.3884,182.2165,182.3693,7644.0
2024-01-26 15:20:00,190.98,191.0,190.87,190.87,7856.0,182.3884,182.4075,182.2833,182.2833,7856.0
2024-01-26 15:30:00,190.87,190.89,190.66,190.69,8212.0,182.2833,182.3024,182.0828,182.1114,8212.0
2024-01-26 15:40:00,190.64,190.71,190.44,190.55,16924.0,182.0637,182.1305,181.8727,181.9777,16924.0
2024-01-26 15:50:00,190.55,190.57,190.17,190.22,128660.0,181.9777,181.9968,181.6148,181.6626,128660.0
2024-01-29 09:30:00,193.29,194.63,192.5,192.86,67938.0,184.5945,185.8742,183.84,184.1838,67938.0
2024-01-29 09:40:00,192.72,192.84,191.78,192.21,28203.0,184.0501,184.1647,183.1524,183.5631,28203.0
2024-01-29 09:50:00,192.14,192.32,191.83,192.16,8883.0,183.4962,183.6681,183.2001,183.5153,8883.0
2024-01-29 10:00:00,192.16,192.5,192.15,192.5,19898.0,183.5153,183.84,183.5058,183.84,19898.0
2024-01-29 10:10:00,192.52,192.72,192.11,192.18,19140.0,183.8591,184.0501,183.4676,183.5344,19140.0
2024-01-29 10:20:00,192.11,192.11,191.3,191.34,29293.0,183.4676,183.4676,182.694,182.7322,29293.0
2024-01-29 10:30:00,191.32,191.83,191.27,191.63,16995.0,182.7131,183.2001,182.6653,183.0091,16995.0
2024-01-29 10:40:00,191.67,191.74,191.44,191.67,13042.0,183.0473,183.1142,182.8277,183.0473,13042.0
2024-01-29 10:50:00,191.71,191.72,191.31,191.41,14642.0,183.0855,183.0951,182.7035,182.799,14642.0
2024-01-29 11:00:00,191.48,191.65,191.16,191.65,15925.0,182.8659,183.0282,182.5603,183.0282,15925.0
2024-01-29 11:10:00,191.65,191.92,191.62,191.82,11930.0,183.0282,183.2861,182.9996,183.1906,11930.0
2024-01-29 11:20:00,191.82,191.93,191.77,191.84,12448.0,183.1906,183.2956,183.1428,183.2097,12448.0
2024-01-29 11:30:00,191.78,192.13,191.71,191.75,22720.0,183.1524,183.4867,183.0855,183.1237,22720.0
2024-01-29 11:40:00,191.72,191.8,191.56,191.79,11168.0,183.0951,183.1715,182.9423,183.1619,11168.0
2024-01-29 11:50:00,191.78,191.92,191.6,191.75,10159.0,183.1524,183.2861,182.9805,183.1237,10159.0
2024-01-29 12:00:00,191.74,191.85,191.62,191.69,20640.0,183.1142,183.2192,182.9996,183.0664,20640.0
2024-01-29 12:10:00,191.65,191.83,191.58,191.74,11992.0,183.0282,183.2001,182.9614,183.1142,11992.0
2024-01-29 12:20:00,191.76,191.86,191.64,191.82,8340.0,183.1333,183.2288,183.0187,183.1906,8340.0
2024-01-29 12:30:00,191.86,191.97,191.84,191.95,7083.0,183.2288,183.3339,183.2097,183.3147,7083.0
2024-01-29 12:40:00,191.97,192.01,191.46,191.52,12205.0,183.3339,183.3721,182.8468,182.9041,12205.0
2024-01-29 12:50:00,191.45,191.55,191.43,191.43,12609.0,182.8372,182.9327,182.8181,182.8181,12609.0
2024-01-29 13:00:00,191.45,191.56,191.32,191.37,15058.0,182.8372,182.9423,182.7131,182.7608,15058.0
2024-01-29 13:10:00,191.36,191.4,191.27,191.29,9269.0,182.7513,182.7895,182.6653,182.6844,9269.0
2024-01-29 13:20:00,191.31,191.57,191.31,191.48,18387.0,182.7035,182.9518,182.7035,182.8659,18387.0
2024-01-29 13:30:00,191.51,191.55,191.39,191.53,18457.0,182.8945,182.9327,182.7799,182.9136,18457.0
2024-01-29 13:40:00,191.53,191.58,191.42,191.56,27870.0,182.9136,182.9614,182.8086,182.9423,27870.0
2024-01-29 13:50:00,191.56,191.6,191.33,191.34,29788.0,182.9423,182.9805,182.7226,182.7322,29788.0
2024-01-29 14:00:00,191.33,191.41,191.28,191.28,13604.0,182.7226,182.799,182.6749,182.6749,13604.0
2024-01-29 14:10:00,191.3,191.36,191.13,191.19,17232.0,182.694,182.7513,182.5316,182.5889,17232.0
2024-01-29 14:20:00,191.21,191.57,191.21,191.49,18493.0,182.608,182.9518,182.608,182.8754,18493.0
2024-01-29 14:30:00,191.51,191.79,191.49,191.62,20784.0,182.8945,183.1619,182.8754,182.9996,20784.0
2024-01-29 14:40:00,191.58,191.82,191.49,191.78,31682.0,182.9614,183.1906,182.8754,183.1524,31682.0
2024-01-29 14:50:00,191.8,191.97,191.71,191.94,24528.0,183.1715,183.3339,183.0855,183.3052,24528.0
2024-01-29 15:00:00,191.95,192.29,191.94,192.24,25750.0,183.3147,183.6395,183.3052,183.5917,25750.0
2024-01-29 15:10:00,192.26,192.66,192.26,192.66,21038.0,183.6108,183.9928,183.6108,183.9928,21038.0
2024-01-29 15:20:00,192.68,193.0,192.66,192.7,32100.0,184.0119,184.3175,183.9928,184.031,32100.0
2024-01-29 15:30:00,192.7,192.89,192.66,192.89,28128.0,184.031,184.2125,183.9928,184.2125,28128.0
2024-01-29 15:40:00,192.87,193.02,192.73,192.84,42101.0,184.1934,184.3366,184.0597,184.1647,42101.0
2024-01-29 15:50:00,192.84,193.03,192.56,192.79,182733.0,184.1647,184.3462,183.8973,184.117,182733.0
2024-01-30 09:30:00,192.99,194.83,192.99,193.74,41956.0,184.308,186.0652,184.308,185.0242,41956.0
2024-01-30 09:40:00,193.72,193.73,192.86,193.23,35858.0,185.0051,185.0147,184.1838,184.5372,35858.0
2024-01-30 09:50:00,193.21,193.37,192.61,192.84,37339.0,184.5181,184.6709,183.9451,184.1647,37339.0
2024-01-30 10:00:00,192.71,193.45,192.64,193.45,17519.0,184.0406,184.7473,183.9737,184.7473,17519.0
2024-01-30 10:10:00,193.37,193.8,193.29,193.61,10639.0,184.6709,185.0815,184.5945,184.9001,10639.0
2024-01-30 10:20:00,193.73,194.16,193.61,194.13,14891.0,185.0147,185.4253,184.9001,185.3967,14891.0
2024-01-30 10:30:00,194.12,194.22,193.79,194.09,19669.0,185.3871,185.4826,185.072,185.3585,19669.0
2024-01-30 10:40:00,194.14,194.31,194.1,194.21,19432.0,185.4062,185.5686,185.368,185.4731,19432.0
2024-01-30 10:50:00,194.16,194.6,194.06,194.4,26403.0,185.4253,185.8455,185.3298,185.6545,26403.0
2024-01-30 11:00:00,194.47,194.67,194.29,194.29,14751.0,185.7214,185.9124,185.5495,185.5495,14751.0
2024-01-30 11:10:00,194.39,194.45,194.05,194.2,16192.0,185.645,185.7023,185.3203,185.4635,16192.0
2024-01-30 11:20:00,194.12,194.27,194.01,194.19,22857.0,185.3871,185.5304,185.2821,185.454,22857.0
2024-01-30 11:30:00,194.21,194.32,194.01,194.28,17598.0,185.4731,185.5781,185.2821,185.5399,17598.0
2024-01-30 11:40:00,194.28,194.48,194.16,194.26,12080.0,185.5399,185.7309,185.4253,185.5208,12080.0
2024-01-30 11:50:00,194.31,194.51,194.19,194.51,9294.0,185.5686,185.7596,185.454,185.7596,9294.0
2024-01-30 12:00:00,194.47,194.64,194.42,194.56,20014.0,185.7214,185.8837,185.6736,185.8073,20014.0
2024-01-30 12:10:00,194.55,194.89,194.48,194.87,25763.0,185.7978,186.1225,185.7309,186.1034,25763.0
2024-01-30 12:20:00,194.9,195.12,194.83,195.03,47792.0,186.132,186.3421,186.0652,186.2562,47792.0
2024-01-30 12:30:00,195.06,195.5,195.05,195.23,45153.0,186.2848,186.705,186.2753,186.4472,45153.0
2024-01-30 12:40:00,195.22,195.58,195.13,195.5,38039.0,186.4376,186.7814,186.3517,186.705,38039.0
2024-01-30 12:50:00,195.48,195.51,195.1,195.13,17004.0,186.6859,186.7146,186.323,186.3517,17004.0
2024-01-30 13:00:00,195.16,195.32,195.08,195.13,18704.0,186.3803,186.5331,186.3039,186.3517,18704.0
2024-01-30 13:10:00,195.17,195.38,195.07,195.38,18116.0,186.3899,186.5904,186.2944,186.5904,18116.0
2024-01-30 13:20:00,195.44,195.67,195.36,195.45,18911.0,186.6477,186.8674,186.5713,186.6573,18911.0
2024-01-30 13:30:00,195.49,195.75,195.47,195.5,15384.0,186.6955,186.9438,186.6764,186.705,15384.0
2024-01-30 13:40:00,195.49,195.72,195.32,195.48,25388.0,186.6955,186.9151,186.5331,186.6859,25388.0
2024-01-30 13:50:00,195.47,195.55,195.21,195.4,25630.0,186.6764,186.7528,186.4281,186.6095,25630.0
2024-01-30 14:00:00,195.46,195.89,195.44,195.85,12736.0,186.6668,187.0775,186.6477,187.0393,12736.0
2024-01-30 14:10:00,195.86,196.08,195.82,196.08,15744.0,187.0489,187.259,187.0107,187.259,15744.0
2024-01-30 14:20:00,196.13,196.45,196.1,196.41,59119.0,187.3067,187.6123,187.2781,187.5741,59119.0
2024-01-30 14:30:00,196.39,196.55,196.18,196.41,39134.0,187.555,187.7078,187.3545,187.5741,39134.0
2024-01-30 14:40:00,196.41,196.61,196.3,196.5,32829.0,187.5741,187.7651,187.4691,187.6601,32829.0
2024-01-30 14:50:00,196.49,196.56,196.35,196.56,29598.0,187.6505,187.7174,187.5168,187.7174,29598.0
2024-01-30 15:00:00,196.56,196.64,196.28,196.48,39415.0,187.7174,187.7938,187.45,187.641,39415.0
2024-01-30 15:10:00,196.5,196.82,196.31,196.78,47687.0,187.6601,187.9657,187.4786,187.9275,47687.0
2024-01-30 15:20:00,196.8,197.04,196.6,197.02,42857.0,187.9466,188.1758,187.7556,188.1567,42857.0
2024-01-30 15:30:00,197.02,197.2,196.94,197.12,61879.0,188.1567,188.3286,188.0803,188.2522,61879.0
2024-01-30 15:40:00,197.12,197.43,197.03,197.24,90773.0,188.2522,188.5482,188.1662,188.3668,90773.0
2024-01-30 15:50:00,197.29,197.59,197.27,197.39,205613.0,188.4145,188.701,188.3954,188.51,205613.0
2024-01-31 09:30:00,197.0,197.21,195.67,196.13,42798.0,188.1376,188.3381,186.8674,187.3067,42798.0
2024-01-31 09:40:00,196.08,197.15,196.07,196.41,37062.0,187.259,188.2808,187.2494,187.5741,37062.0
2024-01-31 09:50:00,196.49,196.86,195.37,195.77,32358.0,187.6505,188.0039,186.5809,186.9629,32358.0
2024-01-31 10:00:00,195.8,195.84,195.18,195.47,36101.0,186.9915,187.0298,186.3994,186.6764,36101.0
2024-01-31 10:10:00,195.44,195.68,195.33,195.43,19607.0,186.6477,186.8769,186.5427,186.6382,19607.0
2024-01-31 10:20:00,195.49,196.13,195.45,195.95,24159.0,186.6955,187.3067,186.6573,187.1348,24159.0
2024-01-31 10:30:00,196.03,196.28,195.74,196.16,24178.0,187.2112,187.45,186.9342,187.3354,24178.0
2024-01-31 10:40:00,196.14,196.48,195.92,196.17,31075.0,187.3163,187.641,187.1062,187.3449,31075.0
2024-01-31 10:50:00,196.2,196.45,196.01,196.06,22625.0,187.3736,187.6123,187.1921,187.2399,22625.0
2024-01-31 11:00:00,196.02,196.25,195.8,196.25,29692.0,187.2017,187.4213,186.9915,187.4213,29692.0
2024-01-31 11:10:00,196.26,196.36,195.5,195.7,46361.0,187.4309,187.5264,186.705,186.896,46361.0
2024-01-31 11:20:00,195.71,195.82,195.45,195.53,17168.0,186.9056,187.0107,186.6573,186.7337,17168.0
2024-01-31 11:30:00,195.58,195.81,195.49,195.65,14116.0,186.7814,187.0011,186.6955,186.8483,14116.0
2024-01-31 11:40:00,195.62,195.73,195.48,195.61,9905.0,186.8196,186.9247,186.6859,186.8101,9905.0
2024-01-31 11:50:00,195.6,195.61,194.91,194.93,14060.0,186.8005,186.8101,186.1416,186.1607,14060.0
2024-01-31 12:00:00,194.95,195.23,194.77,194.89,21051.0,186.1798,186.4472,186.0079,186.1225,21051.0
2024-01-31 12:10:00,194.88,195.31,194.79,195.27,27465.0,186.1129,186.5236,186.027,186.4854,27465.0
2024-01-31 12:20:00,195.28,195.4,195.14,195.37,13574.0,186.4949,186.6095,186.3612,186.5809,13574.0
2024-01-31 12:30:00,195.34,195.56,195.2,195.25,20044.0,186.5522,186.7623,186.4185,186.4663,20044.0
2024-01-31 12:40:00,195.19,195.42,195.18,195.27,8602.0,186.409,186.6286,186.3994,186.4854,8602.0
2024-01-31 12:50:00,195.2,195.36,195.08,195.36,14599.0,186.4185,186.5713,186.3039,186.5713,14599.0
2024-01-31 13:00:00,195.37,195.4,194.82,194.82,10880.0,186.5809,186.6095,186.0556,186.0556,10880.0
2024-01-31 13:10:00,194.85,194.88,194.57,194.68,10379.0,186.0843,186.1129,185.8169,185.9219,10379.0
2024-01-31 13:20:00,194.66,194.74,194.51,194.67,14856.0,185.9028,185.9792,185.7596,185.9124,14856.0
2024-01-31 13:30:00,194.66,194.8,194.5,194.5,15140.0,185.9028,186.0365,185.75,185.75,15140.0
2024-01-31 13:40:00,194.51,194.93,194.46,194.9,29899.0,185.7596,186.1607,185.7118,186.132,29899.0
2024-01-31 13:50:00,194.91,195.01,194.61,194.63,15999.0,186.1416,186.2371,185.8551,185.8742,15999.0
2024-01-31 14:00:00,194.65,194.68,193.83,194.3,22579.0,185.8933,185.9219,185.1102,185.559,22579.0
2024-01-31 14:10:00,194.3,194.66,194.3,194.38,11429.0,185.559,185.9028,185.559,185.6354,11429.0
2024-01-31 14:20:00,194.4,194.78,194.39,194.63,11107.0,185.6545,186.0174,185.645,185.8742,11107.0
2024-01-31 14:30:00,194.72,195.12,194.61,195.06,16067.0,185.9601,186.3421,185.8551,186.2848,16067.0
2024-01-31 14:40:00,195.04,195.06,194.44,194.5,13867.0,186.2657,186.2848,185.6927,185.75,13867.0
2024-01-31 14:50:00,194.51,194.51,194.05,194.39,22635.0,185.7596,185.7596,185.3203,185.645,22635.0
2024-01-31 15:00:00,194.33,194.41,193.62,193.98,37394.0,185.5877,185.6641,184.9096,185.2534,37394.0
2024-01-31 15:10:00,194.03,194.32,193.91,194.04,13160.0,185.3012,185.5781,185.1866,185.3107,13160.0
2024-01-31 15:20:00,194.04,194.4,194.04,194.16,26790.0,185.3107,185.6545,185.3107,185.4253,26790.0
2024-01-31 15:30:00,194.11,194.37,193.83,193.91,36866.0,185.3776,185.6259,185.1102,185.1866,36866.0
2024-01-31 15:40:00,193.87,194.15,193.75,193.93,45586.0,185.1484,185.4158,185.0338,185.2057,45586.0
2024-01-31 15:50:00,193.91,193.97,193.38,193.54,163985.0,185.1866,185.2439,184.6804,184.8332,163985.0
2024-02-01 09:30:00,192.78,193.85,190.89,191.47,54087.0,184.1074,185.1293,182.3024,182.8563,54087.0
2024-02-01 09:40:00,191.44,192.74,191.43,192.43,11848.0,182.8277,184.0692,182.8181,183.7732,11848.0
2024-02-01 09:50:00,192.43,192.88,192.38,192.52,13021.0,183.7732,184.2029,183.7254,183.8591,13021.0
2024-02-01 10:00:00,192.44,193.31,192.38,193.15,12944.0,183.7827,184.6136,183.7254,184.4608,12944.0
2024-02-01 10:10:00,193.24,194.01,193.21,193.8,10234.0,184.5467,185.2821,184.5181,185.0815,10234.0
2024-02-01 10:20:00,193.94,194.43,193.89,194.34,25460.0,185.2152,185.6832,185.1675,185.5972,25460.0
2024-02-01 10:30:00,194.24,195.18,194.24,195.15,14263.0,185.5017,186.3994,185.5017,186.3708,14263.0
2024-02-01 10:40:00,195.12,195.29,194.88,195.29,10920.0,186.3421,186.5045,186.1129,186.5045,10920.0
2024-02-01 10:50:00,195.24,195.47,195.06,195.22,19005.0,186.4567,186.6764,186.2848,186.4376,19005.0
2024-02-01 11:00:00,195.27,195.58,194.99,195.37,9153.0,186.4854,186.7814,186.218,186.5809,9153.0
2024-02-01 11:10:00,195.28,195.38,194.91,195.0,6566.0,186.4949,186.5904,186.1416,186.2275,6566.0
2024-02-01 11:20:00,195.03,196.03,194.95,196.03,14012.0,186.2562,187.2112,186.1798,187.2112,14012.0
2024-02-01 11:30:00,196.03,196.41,195.9,196.32,20230.0,187.2112,187.5741,187.0871,187.4882,20230.0
2024-02-01 11:40:00,196.36,196.75,196.35,196.73,13335.0,187.5264,187.8988,187.5168,187.8797,13335.0
2024-02-01 11:50:00,196.78,197.06,196.57,196.81,18804.0,187.9275,188.1949,187.7269,187.9561,18804.0
2024-02-01 12:00:00,196.85,197.53,196.82,197.38,25107.0,187.9943,188.6437,187.9657,188.5005,25107.0
2024-02-01 12:10:00,197.42,197.52,197.03,197.34,30689.0,188.5387,188.6342,188.1662,188.4623,30689.0
2024-02-01 12:20:00,197.37,197.38,196.97,197.16,20570.0,188.4909,188.5005,188.1089,188.2904,20570.0
2024-02-01 12:30:00,197.2,197.33,197.11,197.28,12845.0,188.3286,188.4527,188.2426,188.405,12845.0
2024-02-01 12:40:00,197.28,197.61,197.25,197.4,10298.0,188.405,188.7201,188.3763,188.5196,10298.0
2024-02-01 12:50:00,197.38,197.41,197.0,197.17,8974.0,188.5005,188.5291,188.1376,188.2999,8974.0
2024-02-01 13:00:00,197.21,197.39,197.04,197.23,39929.0,188.3381,188.51,188.1758,188.3572,39929.0
2024-02-01 13:10:00,197.25,197.28,196.91,197.03,24057.0,188.3763,188.405,188.0516,188.1662,24057.0
2024-02-01 13:20:00,197.07,197.1,196.82,196.92,8600.0,188.2044,188.2331,187.9657,188.0612,8600.0
2024-02-01 13:30:00,196.93,196.97,196.44,196.44,23392.0,188.0707,188.1089,187.6028,187.6028,23392.0
2024-02-01 13:40:00,196.57,197.09,196.57,197.06,10317.0,187.7269,188.2235,187.7269,188.1949,10317.0
2024-02-01 13:50:00,197.05,197.05,196.68,196.95,20722.0,188.1853,188.1853,187.832,188.0898,20722.0
2024-02-01 14:00:00,196.99,197.33,196.95,197.29,20519.0,188.128,188.4527,188.0898,188.4145,20519.0
2024-02-01 14:10:00,197.34,197.67,197.33,197.52,19480.0,188.4623,188.7774,188.4527,188.6342,19480.0
2024-02-01 14:20:00,197.56,197.76,197.45,197.48,27999.0,188.6724,188.8634,188.5673,188.596,27999.0
2024-02-01 14:30:00,197.46,197.56,197.26,197.44,21168.0,188.5769,188.6724,188.3859,188.5578,21168.0
2024-02-01 14:40:00,197.41,197.74,197.35,197.66,22895.0,188.5291,188.8443,188.4718,188.7679,22895.0
2024-02-01 14:50:00,197.71,197.71,197.19,197.3,16486.0,188.8156,188.8156,188.319,188.4241,16486.0
2024-02-01 15:00:00,197.32,197.81,197.26,197.69,18308.0,188.4432,188.9111,188.3859,188.7965,18308.0
2024-02-01 15:10:00,197.64,197.68,197.39,197.54,19218.0,188.7488,188.787,188.51,188.6533,19218.0
2024-02-01 15:20:00,197.52,197.94,197.47,197.84,32182.0,188.6342,189.0353,188.5864,188.9398,32182.0
2024-02-01 15:30:00,197.87,198.08,197.79,198.07,46500.0,188.9684,189.169,188.892,189.1594,46500.0
2024-02-01 15:40:00,198.11,198.21,197.75,197.88,44737.0,189.1976,189.2931,188.8538,188.978,44737.0
2024-02-01 15:50:00,197.9,198.53,197.9,198.5,132178.0,188.9971,189.5987,188.9971,189.5701,132178.0
2024-02-02 09:30:00,198.54,199.18,197.31,197.96,51938.0,189.6083,190.2195,188.4336,189.0544,51938.0
2024-02-02 09:40:00,197.88,198.12,197.61,197.84,27558.0,188.978,189.2072,188.7201,188.9398,27558.0
2024-02-02 09:50:00,197.72,198.1,197.11,197.5,14069.0,188.8252,189.1881,188.2426,188.6151,14069.0
2024-02-02 10:00:00,197.38,197.98,196.79,197.93,25154.0,188.5005,189.0735,187.937,189.0257,25154.0
2024-02-02 10:10:00,198.04,198.34,197.82,197.82,14834.0,189.1308,189.4173,188.9207,188.9207,14834.0
2024-02-02 10:20:00,197.88,198.31,197.68,198.18,10710.0,188.978,189.3886,188.787,189.2645,10710.0
2024-02-02 10:30:00,198.23,198.53,198.11,198.2,11590.0,189.3122,189.5987,189.1976,189.2836,11590.0
2024-02-02 10:40:00,198.24,198.4,198.0,198.06,14712.0,189.3218,189.4746,189.0926,189.1499,14712.0
2024-02-02 10:50:00,198.1,198.39,197.87,198.33,21190.0,189.1881,189.465,188.9684,189.4077,21190.0
2024-02-02 11:00:00,198.35,198.71,198.11,198.64,26764.0,189.4268,189.7706,189.1976,189.7038,26764.0
2024-02-02 11:10:00,198.55,198.62,197.9,198.13,27702.0,189.6178,189.6847,188.9971,189.2167,27702.0
2024-02-02 11:20:00,198.17,198.51,198.03,198.51,23446.0,189.2549,189.5796,189.1212,189.5796,23446.0
2024-02-02 11:30:00,198.46,198.53,198.26,198.35,22016.0,189.5319,189.5987,189.3409,189.4268,22016.0
2024-02-02 11:40:00,198.38,198.83,198.38,198.69,26344.0,189.4555,189.8852,189.4555,189.7515,26344.0
2024-02-02 11:50:00,198.67,198.86,198.22,198.32,34292.0,189.7324,189.9139,189.3027,189.3982,34292.0
2024-02-02 12:00:00,198.27,198.31,197.52,197.52,30338.0,189.3504,189.3886,188.6342,188.6342,30338.0
2024-02-02 12:10:00,197.5,198.02,197.47,197.78,26220.0,188.6151,189.1117,188.5864,188.8825,26220.0
2024-02-02 12:20:00,197.83,198.37,197.82,198.28,30329.0,188.9302,189.4459,188.9207,189.36,30329.0
2024-02-02 12:30:00,198.23,198.31,197.95,198.31,19465.0,189.3122,189.3886,189.0448,189.3886,19465.0
2024-02-02 12:40:00,198.25,198.27,197.73,197.79,44027.0,189.3313,189.3504,188.8347,188.892,44027.0
2024-02-02 12:50:00,197.76,197.84,197.33,197.84,13178.0,188.8634,188.9398,188.4527,188.9398,13178.0
2024-02-02 13:00:00,197.87,198.29,197.84,198.0,8136.0,188.9684,189.3695,188.9398,189.0926,8136.0
2024-02-02 13:10:00,198.04,198.5,198.04,198.48,21136.0,189.1308,189.5701,189.1308,189.551,21136.0
2024-02-02 13:20:00,198.53,198.73,198.5,198.63,8143.0,189.5987,189.7897,189.5701,189.6942,8143.0
2024-02-02 13:30:00,198.58,198.63,198.27,198.4,15103.0,189.6465,189.6942,189.3504,189.4746,15103.0
2024-02-02 13:40:00,198.41,198.48,198.27,198.34,9297.0,189.4841,189.551,189.3504,189.4173,9297.0
2024-02-02 13:50:00,198.36,198.36,198.07,198.07,18123.0,189.4364,189.4364,189.1594,189.1594,18123.0
2024-02-02 14:00:00,198.06,198.5,197.92,198.46,11124.0,189.1499,189.5701,189.0162,189.5319,11124.0
2024-02-02 14:10:00,198.44,198.65,198.3,198.39,16759.0,189.5128,189.7133,189.3791,189.465,16759.0
2024-02-02 14:20:00,198.41,198.46,198.2,198.31,26134.0,189.4841,189.5319,189.2836,189.3886,26134.0
2024-02-02 14:30:00,198.33,198.67,198.26,198.59,10776.0,189.4077,189.7324,189.3409,189.656,10776.0
2024-02-02 14:40:00,198.67,198.98,198.67,198.93,10785.0,189.7324,190.0285,189.7324,189.9807,10785.0
2024-02-02 14:50:00,198.91,199.21,198.86,199.13,26571.0,189.9616,190.2481,189.9139,190.1717,26571.0
2024-02-02 15:00:00,199.09,199.12,198.67,198.85,25781.0,190.1335,190.1622,189.7324,189.9043,25781.0
2024-02-02 15:10:00,198.75,198.79,198.51,198.53,19866.0,189.8088,189.847,189.5796,189.5987,19866.0
2024-02-02 15:20:00,198.54,199.11,198.53,199.11,17881.0,189.6083,190.1526,189.5987,190.1526,17881.0
2024-02-02 15:30:00,199.17,199.18,198.75,199.06,35164.0,190.2099,190.2195,189.8088,190.1049,35164.0
2024-02-02 15:40:00,199.06,199.1,198.17,198.27,43123.0,190.1049,190.1431,189.2549,189.3504,43123.0
2024-02-02 15:50:00,198.26,198.47,197.64,197.65,144442.0,189.3409,189.5414,188.7488,188.7583,144442.0
2024-02-05 09:30:00,196.79,199.56,196.79,199.08,78346.0,187.937,190.5824,187.937,190.124,78346.0
2024-02-05 09:40:00,198.98,199.43,198.62,198.99,66149.0,190.0285,190.4582,189.6847,190.038,66149.0
2024-02-05 09:50:00,199.0,199.04,197.64,197.86,53914.0,190.0476,190.0858,188.7488,188.9589,53914.0
2024-02-05 10:00:00,197.73,197.85,196.63,196.81,65428.0,188.8347,188.9493,187.7842,187.9561,65428.0
2024-02-05 10:10:00,196.88,197.18,196.71,196.95,36193.0,188.023,188.3095,187.8606,188.0898,36193.0
2024-02-05 10:20:00,196.99,197.29,196.74,196.83,32037.0,188.128,188.4145,187.8893,187.9752,32037.0
2024-02-05 10:30:00,196.83,197.25,196.61,197.24,21820.0,187.9752,188.3763,187.7651,188.3668,21820.0
2024-02-05 10:40:00,197.29,197.43,196.94,197.23,28544.0,188.4145,188.5482,188.0803,188.3572,28544.0
2024-02-05 10:50:00,197.37,197.74,197.24,197.36,19927.0,188.4909,188.8443,188.3668,188.4814,19927.0
2024-02-05 11:00:00,197.37,197.61,197.31,197.59,24747.0,188.4909,188.7201,188.4336,188.701,24747.0
2024-02-05 11:10:00,197.59,197.92,197.4,197.61,26257.0,188.701,189.0162,188.5196,188.7201,26257.0
2024-02-05 11:20:00,197.55,197.57,197.27,197.43,13708.0,188.6628,188.6819,188.3954,188.5482,13708.0
2024-02-05 11:30:00,197.37,197.39,197.07,197.21,7470.0,188.4909,188.51,188.2044,188.3381,7470.0
2024-02-05 11:40:00,197.22,197.28,197.01,197.06,22361.0,188.3477,188.405,188.1471,188.1949,22361.0
2024-02-05 11:50:00,197.08,197.44,197.07,197.36,24720.0,188.214,188.5578,188.2044,188.4814,24720.0
2024-02-05 12:00:00,197.36,197.62,197.3,197.4,20235.0,188.4814,188.7297,188.4241,188.5196,20235.0
2024-02-05 12:10:00,197.35,197.51,197.24,197.45,13155.0,188.4718,188.6246,188.3668,188.5673,13155.0
2024-02-05 12:20:00,197.47,197.54,197.21,197.22,14311.0,188.5864,188.6533,188.3381,188.3477,14311.0
2024-02-05 12:30:00,197.25,197.34,196.84,196.94,13791.0,188.3763,188.4623,187.9848,188.0803,13791.0
2024-02-05 12:40:00,196.95,197.14,196.84,196.87,13717.0,188.0898,188.2713,187.9848,188.0134,13717.0
2024-02-05 12:50:00,196.84,196.92,196.69,196.78,13586.0,187.9848,188.0612,187.8415,187.9275,13586.0
2024-02-05 13:00:00,196.8,196.82,196.62,196.71,11125.0,187.9466,187.9657,187.7747,187.8606,11125.0
2024-02-05 13:10:00,196.74,196.84,196.65,196.66,12027.0,187.8893,187.9848,187.8033,187.8129,12027.0
2024-02-05 13:20:00,196.68,196.69,196.48,196.52,10338.0,187.832,187.8415,187.641,187.6792,10338.0
2024-02-05 13:30:00,196.52,197.18,196.52,197.17,24809.0,187.6792,188.3095,187.6792,188.2999,24809.0
2024-02-05 13:40:00,197.2,197.24,196.97,197.2,14215.0,188.3286,188.3668,188.1089,188.3286,14215.0
2024-02-05 13:50:00,197.16,197.53,197.15,197.53,20625.0,188.2904,188.6437,188.2808,188.6437,20625.0
2024-02-05 14:00:00,197.51,197.53,197.01,197.11,27727.0,188.6246,188.6437,188.1471,188.2426,27727.0
2024-02-05 14:10:00,197.1,197.41,197.01,197.38,28878.0,188.2331,188.5291,188.1471,188.5005,28878.0
2024-02-05 14:20:00,197.3,197.44,197.29,197.37,15314.0,188.4241,188.5578,188.4145,188.4909,15314.0
2024-02-05 14:30:00,197.41,197.51,197.28,197.33,27421.0,188.5291,188.6246,188.405,188.4527,27421.0
2024-02-05 14:40:00,197.32,197.35,196.91,196.94,22050.0,188.4432,188.4718,188.0516,188.0803,22050.0
2024-02-05 14:50:00,196.95,196.99,196.78,196.89,18022.0,188.0898,188.128,187.9275,188.0325,18022.0
2024-02-05 15:00:00,196.89,197.0,196.78,196.84,15967.0,188.0325,188.1376,187.9275,187.9848,15967.0
2024-02-05 15:10:00,196.82,197.11,196.81,197.04,12242.0,187.9657,188.2426,187.9561,188.1758,12242.0
2024-02-05 15:20:00,197.0,197.36,196.93,197.28,12916.0,188.1376,188.4814,188.0707,188.405,12916.0
2024-02-05 15:30:00,197.29,197.51,197.26,197.3,16424.0,188.4145,188.6246,188.3859,188.4241,16424.0
2024-02-05 15:40:00,197.28,197.29,196.76,196.8,43822.0,188.405,188.4145,187.9084,187.9466,43822.0
2024-02-05 15:50:00,196.83,196.88,196.27,196.4,106808.0,187.9752,188.023,187.4404,187.5646,106808.0
2024-02-06 09:30:00,196.41,196.6,195.34,195.67,27587.0,187.5741,187.7556,186.5522,186.8674,27587.0
2024-02-06 09:40:00,195.67,196.23,195.48,196.23,9415.0,186.8674,187.4022,186.6859,187.4022,9415.0
2024-02-06 09:50:00,196.01,196.36,195.52,195.64,17263.0,187.1921,187.5264,186.7241,186.8387,17263.0
2024-02-06 10:00:00,195.6,195.98,195.41,195.77,24494.0,186.8005,187.1635,186.6191,186.9629,24494.0
2024-02-06 10:10:00,195.84,195.86,195.08,195.24,21012.0,187.0298,187.0489,186.3039,186.4567,21012.0
2024-02-06 10:20:00,195.29,195.5,195.15,195.28,15092.0,186.5045,186.705,186.3708,186.4949,15092.0
2024-02-06 10:30:00,195.39,195.54,195.14,195.46,16813.0,186.6,186.7432,186.3612,186.6668,16813.0
2024-02-06 10:40:00,195.48,195.64,195.34,195.56,16959.0,186.6859,186.8387,186.5522,186.7623,16959.0
2024-02-06 10:50:00,195.47,195.57,195.2,195.25,13519.0,186.6764,186.7719,186.4185,186.4663,13519.0
2024-02-06 11:00:00,195.3,195.34,194.81,194.95,18945.0,186.514,186.5522,186.0461,186.1798,18945.0
2024-02-06 11:10:00,194.89,195.03,194.58,194.61,16110.0,186.1225,186.2562,185.8264,185.8551,16110.0
2024-02-06 11:20:00,194.6,194.65,194.37,194.55,15310.0,185.8455,185.8933,185.6259,185.7978,15310.0
2024-02-06 11:30:00,194.53,194.55,194.21,194.27,10425.0,185.7787,185.7978,185.4731,185.5304,10425.0
2024-02-06 11:40:00,194.23,194.26,193.9,193.95,18085.0,185.4922,185.5208,185.177,185.2248,18085.0
2024-02-06 11:50:00,193.98,194.13,193.61,193.65,23324.0,185.2534,185.3967,184.9001,184.9383,23324.0
2024-02-06 12:00:00,193.67,194.07,193.64,193.95,17493.0,184.9574,185.3394,184.9287,185.2248,17493.0
2024-02-06 12:10:00,193.91,194.36,193.87,194.28,22584.0,185.1866,185.6163,185.1484,185.5399,22584.0
2024-02-06 12:20:00,194.28,194.64,194.23,194.31,22985.0,185.5399,185.8837,185.4922,185.5686,22985.0
2024-02-06 12:30:00,194.28,194.29,194.0,194.08,14056.0,185.5399,185.5495,185.2725,185.3489,14056.0
2024-02-06 12:40:00,194.08,194.51,194.07,194.29,19989.0,185.3489,185.7596,185.3394,185.5495,19989.0
2024-02-06 12:50:00,194.32,195.09,194.26,195.03,19063.0,185.5781,186.3135,185.5208,186.2562,19063.0
2024-02-06 13:00:00,195.09,195.4,194.94,195.33,17330.0,186.3135,186.6095,186.1702,186.5427,17330.0
2024-02-06 13:10:00,195.4,195.43,194.96,195.16,14728.0,186.6095,186.6382,186.1893,186.3803,14728.0
2024-02-06 13:20:00,195.13,195.41,195.11,195.27,11409.0,186.3517,186.6191,186.3326,186.4854,11409.0
2024-02-06 13:30:00,195.29,195.33,194.85,195.08,27621.0,186.5045,186.5427,186.0843,186.3039,27621.0
2024-02-06 13:40:00,195.09,195.09,194.63,194.77,18566.0,186.3135,186.3135,185.8742,186.0079,18566.0
2024-02-06 13:50:00,194.77,195.17,194.67,195.12,19635.0,186.0079,186.3899,185.9124,186.3421,19635.0
2024-02-06 14:00:00,195.14,195.16,194.33,194.39,21052.0,186.3612,186.3803,185.5877,185.645,21052.0
2024-02-06 14:10:00,194.43,194.62,194.29,194.39,17570.0,185.6832,185.8646,185.5495,185.645,17570.0
2024-02-06 14:20:00,194.39,194.43,194.13,194.31,9969.0,185.645,185.6832,185.3967,185.5686,9969.0
2024-02-06 14:30:00,194.25,194.39,194.07,194.09,11034.0,185.5113,185.645,185.3394,185.3585,11034.0
2024-02-06 14:40:00,194.09,194.3,194.05,194.28,12611.0,185.3585,185.559,185.3203,185.5399,12611.0
2024-02-06 14:50:00,194.27,194.66,194.25,194.53,16175.0,185.5304,185.9028,185.5113,185.7787,16175.0
2024-02-06 15:00:00,194.52,194.64,194.38,194.57,13188.0,185.7691,185.8837,185.6354,185.8169,13188.0
2024-02-06 15:10:00,194.59,194.67,194.33,194.34,11665.0,185.836,185.9124,185.5877,185.5972,11665.0
2024-02-06 15:20:00,194.38,194.43,194.09,194.11,12845.0,185.6354,185.6832,185.3585,185.3776,12845.0
2024-02-06 15:30:00,194.14,194.4,193.99,194.36,17320.0,185.4062,185.6545,185.263,185.6163,17320.0
2024-02-06 15:40:00,194.36,194.55,194.25,194.55,43885.0,185.6163,185.7978,185.5113,185.7978,43885.0
2024-02-06 15:50:00,194.53,194.84,194.13,194.78,139818.0,185.7787,186.0747,185.3967,186.0174,139818.0
2024-02-07 09:30:00,195.4,196.35,195.33,196.07,57211.0,186.6095,187.5168,186.5427,187.2494,57211.0
2024-02-07 09:40:00,196.08,196.17,194.92,195.47,38905.0,187.259,187.3449,186.1511,186.6764,38905.0
2024-02-07 09:50:00,195.43,195.96,195.43,195.7,31729.0,186.6382,187.1444,186.6382,186.896,31729.0
2024-02-07 10:00:00,195.7,195.82,195.31,195.52,21063.0,186.896,187.0107,186.5236,186.7241,21063.0
2024-02-07 10:10:00,195.49,196.29,195.38,196.26,23179.0,186.6955,187.4595,186.5904,187.4309,23179.0
2024-02-07 10:20:00,196.29,196.4,195.98,196.26,20836.0,187.4595,187.5646,187.1635,187.4309,20836.0
2024-02-07 10:30:00,196.31,196.31,195.97,195.98,16730.0,187.4786,187.4786,187.1539,187.1635,16730.0
2024-02-07 10:40:00,196.02,196.14,195.6,195.73,17907.0,187.2017,187.3163,186.8005,186.9247,17907.0
2024-02-07 10:50:00,195.75,195.87,195.34,195.75,14077.0,186.9438,187.0584,186.5522,186.9438,14077.0
2024-02-07 11:00:00,195.73,195.77,195.53,195.68,12423.0,186.9247,186.9629,186.7337,186.8769,12423.0
2024-02-07 11:10:00,195.66,195.73,195.36,195.69,16988.0,186.8578,186.9247,186.5713,186.8865,16988.0
2024-02-07 11:20:00,195.66,195.92,195.45,195.76,20619.0,186.8578,187.1062,186.6573,186.9533,20619.0
2024-02-07 11:30:00,195.75,195.82,195.65,195.81,10613.0,186.9438,187.0107,186.8483,187.0011,10613.0
2024-02-07 11:40:00,195.81,195.82,195.28,195.35,19577.0,187.0011,187.0107,186.4949,186.5618,19577.0
2024-02-07 11:50:00,195.36,195.73,195.36,195.57,14010.0,186.5713,186.9247,186.5713,186.7719,14010.0
2024-02-07 12:00:00,195.62,195.71,195.47,195.52,20619.0,186.8196,186.9056,186.6764,186.7241,20619.0
2024-02-07 12:10:00,195.53,195.97,195.5,195.96,10921.0,186.7337,187.1539,186.705,187.1444,10921.0
2024-02-07 12:20:00,195.97,195.97,195.69,195.7,17786.0,187.1539,187.1539,186.8865,186.896,17786.0
2024-02-07 12:30:00,195.68,195.68,194.78,194.87,22021.0,186.8769,186.8769,186.0174,186.1034,22021.0
2024-02-07 12:40:00,194.8,195.39,194.79,195.36,15783.0,186.0365,186.6,186.027,186.5713,15783.0
2024-02-07 12:50:00,195.33,195.45,195.15,195.19,11736.0,186.5427,186.6573,186.3708,186.409,11736.0
2024-02-07 13:00:00,195.15,195.44,195.09,195.31,10795.0,186.3708,186.6477,186.3135,186.5236,10795.0
2024-02-07 13:10:00,195.37,195.59,195.13,195.13,18034.0,186.5809,186.791,186.3517,186.3517,18034.0
2024-02-07 13:20:00,195.1,195.28,194.87,195.22,14649.0,186.323,186.4949,186.1034,186.4376,14649.0
2024-02-07 13:30:00,195.25,195.29,194.95,195.03,11066.0,186.4663,186.5045,186.1798,186.2562,11066.0
2024-02-07 13:40:00,195.03,195.07,194.8,194.83,19316.0,186.2562,186.2944,186.0365,186.0652,19316.0
2024-02-07 13:50:00,194.8,194.87,194.61,194.81,17601.0,186.0365,186.1034,185.8551,186.0461,17601.0
2024-02-07 14:00:00,194.81,195.06,194.77,194.92,19926.0,186.0461,186.2848,186.0079,186.1511,19926.0
2024-02-07 14:10:00,194.94,195.15,194.63,194.63,14181.0,186.1702,186.3708,185.8742,185.8742,14181.0
2024-02-07 14:20:00,194.64,194.69,194.34,194.34,15607.0,185.8837,185.9315,185.5972,185.5972,15607.0
2024-02-07 14:30:00,194.34,194.69,194.27,194.65,21352.0,185.5972,185.9315,185.5304,185.8933,21352.0
2024-02-07 14:40:00,194.68,194.92,194.68,194.92,23176.0,185.9219,186.1511,185.9219,186.1511,23176.0
2024-02-07 14:50:00,194.98,195.05,194.83,194.97,25197.0,186.2084,186.2753,186.0652,186.1989,25197.0
2024-02-07 15:00:00,194.97,195.06,194.64,194.64,26732.0,186.1989,186.2848,185.8837,185.8837,26732.0
2024-02-07 15:10:00,194.65,194.66,194.43,194.49,21641.0,185.8933,185.9028,185.6832,185.7405,21641.0
2024-02-07 15:20:00,194.49,194.49,193.92,194.3,30159.0,185.7405,185.7405,185.1961,185.559,30159.0
2024-02-07 15:30:00,194.32,194.63,194.19,194.2,36286.0,185.5781,185.8742,185.454,185.4635,36286.0
2024-02-07 15:40:00,194.2,194.27,193.92,194.08,53483.0,185.4635,185.5304,185.1961,185.3489,53483.0
2024-02-07 15:50:00,194.04,194.62,193.77,194.21,171248.0,185.3107,185.8646,185.0529,185.4731,171248.0
2024-02-08 09:30:00,192.0,199.2,189.57,198.77,158565.0,183.3625,190.2386,181.0418,189.8279,158565.0
2024-02-08 09:40:00,198.74,203.22,198.16,202.98,202280.0,189.7993,194.0777,189.2454,193.8485,202280.0
2024-02-08 09:50:00,203.18,204.87,202.07,202.66,206799.0,194.0395,195.6535,192.9795,193.5429,206799.0
2024-02-08 10:00:00,202.6,205.15,202.58,204.92,161904.0,193.4856,195.9209,193.4665,195.7013,161904.0
2024-02-08 10:10:00,204.92,206.74,204.73,206.35,101373.0,195.7013,197.4394,195.5198,197.0669,101373.0
2024-02-08 10:20:00,206.24,207.16,205.4,207.12,103919.0,196.9619,197.8405,196.1597,197.8023,103919.0
2024-02-08 10:30:00,207.06,207.07,205.65,206.25,173640.0,197.745,197.7545,196.3984,196.9714,173640.0
2024-02-08 10:40:00,206.25,207.6,204.62,207.35,126164.0,196.9714,198.2607,195.4148,198.022,126164.0
2024-02-08 10:50:00,207.46,209.68,207.24,208.34,151232.0,198.127,200.2471,197.9169,198.9674,151232.0
2024-02-08 11:00:00,208.31,208.32,205.65,205.66,85353.0,198.9388,198.9483,196.3984,196.408,85353.0
2024-02-08 11:10:00,205.55,205.55,203.73,204.49,59868.0,196.3029,196.3029,194.5648,195.2906,59868.0
2024-02-08 11:20:00,204.55,205.97,204.26,205.56,54965.0,195.3479,196.704,195.071,196.3125,54965.0
2024-02-08 11:30:00,205.56,206.33,205.03,205.74,59800.0,196.3125,197.0478,195.8063,196.4844,59800.0
2024-02-08 11:40:00,205.67,206.73,205.48,206.69,39821.0,196.4175,197.4298,196.2361,197.3916,39821.0
2024-02-08 11:50:00,206.55,206.63,205.82,206.34,31776.0,197.2579,197.3343,196.5608,197.0574,31776.0
2024-02-08 12:00:00,206.26,206.65,205.92,205.93,40506.0,196.981,197.3534,196.6563,196.6658,40506.0
2024-02-08 12:10:00,205.87,206.11,204.82,205.22,44665.0,196.6085,196.8377,195.6058,195.9878,44665.0
2024-02-08 12:20:00,205.19,205.26,204.6,205.02,37341.0,195.9591,196.026,195.3957,195.7968,37341.0
2024-02-08 12:30:00,205.08,205.36,204.73,205.1,18761.0,195.8541,196.1215,195.5198,195.8732,18761.0
2024-02-08 12:40:00,205.11,205.59,204.79,205.5,19809.0,195.8827,196.3411,195.5771,196.2552,19809.0
2024-02-08 12:50:00,205.52,206.04,205.52,205.73,23528.0,196.2743,196.7709,196.2743,196.4748,23528.0
2024-02-08 13:00:00,205.73,206.06,205.47,205.97,22716.0,196.4748,196.79,196.2265,196.704,22716.0
2024-02-08 13:10:00,205.94,206.11,205.75,205.85,21987.0,196.6754,196.8377,196.4939,196.5894,21987.0
2024-02-08 13:20:00,205.76,206.11,205.69,206.0,15913.0,196.5035,196.8377,196.4366,196.7327,15913.0
2024-02-08 13:30:00,206.03,206.11,204.75,204.77,21454.0,196.7613,196.8377,195.5389,195.558,21454.0
2024-02-08 13:40:00,204.74,204.74,204.15,204.65,31467.0,195.5294,195.5294,194.9659,195.4434,31467.0
2024-02-08 13:50:00,204.66,205.42,204.66,205.42,33570.0,195.453,196.1788,195.453,196.1788,33570.0
2024-02-08 14:00:00,205.38,205.42,204.88,204.97,17778.0,196.1406,196.1788,195.6631,195.749,17778.0
2024-02-08 14:10:00,204.9,205.16,204.61,204.93,21368.0,195.6822,195.9305,195.4052,195.7108,21368.0
2024-02-08 14:20:00,204.84,205.89,204.8,205.85,25811.0,195.6249,196.6276,195.5867,196.5894,25811.0
2024-02-08 14:30:00,205.75,206.06,205.42,206.0,35798.0,196.4939,196.79,196.1788,196.7327,35798.0
2024-02-08 14:40:00,206.0,206.32,205.99,206.16,63140.0,196.7327,197.0383,196.7231,196.8855,63140.0
2024-02-08 14:50:00,206.16,206.23,205.41,205.72,53763.0,196.8855,196.9523,196.1692,196.4653,53763.0
2024-02-08 15:00:00,205.72,206.13,205.65,205.92,61829.0,196.4653,196.8568,196.3984,196.6563,61829.0
2024-02-08 15:10:00,205.9,205.92,205.03,205.03,57826.0,196.6372,196.6563,195.8063,195.8063,57826.0
2024-02-08 15:20:00,205.05,205.3,204.72,204.95,50884.0,195.8254,196.0642,195.5103,195.7299,50884.0
2024-02-08 15:30:00,204.96,204.96,203.53,203.66,93020.0,195.7395,195.7395,194.3738,194.498,93020.0
2024-02-08 15:40:00,203.65,203.85,202.79,203.18,89440.0,194.4884,194.6794,193.6671,194.0395,89440.0
2024-02-08 15:50:00,203.12,203.23,202.2,202.28,254366.0,193.9822,194.0873,193.1036,193.18,254366.0
2024-02-09 09:30:00,201.25,201.8,198.13,198.52,108287.0,192.1964,192.7216,189.2167,189.5892,108287.0
2024-02-09 09:40:00,198.42,199.94,198.1,198.69,55047.0,189.4937,190.9453,189.1881,189.7515,55047.0
2024-02-09 09:50:00,198.79,198.86,196.35,196.98,80929.0,189.847,189.9139,187.5168,188.1185,80929.0
2024-02-09 10:00:00,196.9,198.89,196.9,198.77,30122.0,188.0421,189.9425,188.0421,189.8279,30122.0
2024-02-09 10:10:00,198.74,199.17,197.95,198.03,34851.0,189.7993,190.2099,189.0448,189.1212,34851.0
2024-02-09 10:20:00,198.04,199.24,197.73,198.91,39155.0,189.1308,190.2768,188.8347,189.9616,39155.0
2024-02-09 10:30:00,198.9,198.9,197.33,197.64,39261.0,189.9521,189.9521,188.4527,188.7488,39261.0
2024-02-09 10:40:00,197.6,198.08,197.26,197.59,29004.0,188.7106,189.169,188.3859,188.701,29004.0
2024-02-09 10:50:00,197.51,198.25,197.35,197.52,31769.0,188.6246,189.3313,188.4718,188.6342,31769.0
2024-02-09 11:00:00,197.46,197.8,197.35,197.46,23766.0,188.5769,188.9016,188.4718,188.5769,23766.0
2024-02-09 11:10:00,197.43,197.54,196.8,196.95,24035.0,188.5482,188.6533,187.9466,188.0898,24035.0
2024-02-09 11:20:00,196.96,197.32,196.88,197.1,30205.0,188.0994,188.4432,188.023,188.2331,30205.0
2024-02-09 11:30:00,197.11,197.38,196.96,197.35,26329.0,188.2426,188.5005,188.0994,188.4718,26329.0
2024-02-09 11:40:00,197.33,197.49,197.12,197.28,21496.0,188.4527,188.6055,188.2522,188.405,21496.0
2024-02-09 11:50:00,197.23,197.23,196.55,196.62,21608.0,188.3572,188.3572,187.7078,187.7747,21608.0
2024-02-09 12:00:00,196.62,196.65,196.18,196.61,30174.0,187.7747,187.8033,187.3545,187.7651,30174.0
2024-02-09 12:10:00,196.55,196.61,196.17,196.25,23089.0,187.7078,187.7651,187.3449,187.4213,23089.0
2024-02-09 12:20:00,196.12,196.44,195.85,196.39,43990.0,187.2972,187.6028,187.0393,187.555,43990.0
2024-02-09 12:30:00,196.43,196.59,196.17,196.18,53953.0,187.5932,187.746,187.3449,187.3545,53953.0
2024-02-09 12:40:00,196.18,196.59,196.12,196.29,25180.0,187.3545,187.746,187.2972,187.4595,25180.0
2024-02-09 12:50:00,196.24,196.45,196.14,196.44,62512.0,187.4118,187.6123,187.3163,187.6028,62512.0
2024-02-09 13:00:00,196.45,196.63,196.11,196.33,28437.0,187.6123,187.7842,187.2876,187.4977,28437.0
2024-02-09 13:10:00,196.36,196.57,195.34,195.58,43239.0,187.5264,187.7269,186.5522,186.7814,43239.0
2024-02-09 13:20:00,195.58,196.03,195.56,196.0,32238.0,186.7814,187.2112,186.7623,187.1826,32238.0
2024-02-09 13:30:00,196.05,196.42,195.67,196.34,36642.0,187.2303,187.5837,186.8674,187.5073,36642.0
2024-02-09 13:40:00,196.37,196.68,196.22,196.62,50111.0,187.5359,187.832,187.3927,187.7747,50111.0
2024-02-09 13:50:00,196.62,196.86,196.17,196.22,46331.0,187.7747,188.0039,187.3449,187.3927,46331.0
2024-02-09 14:00:00,196.19,196.76,196.16,196.76,20777.0,187.364,187.9084,187.3354,187.9084,20777.0
2024-02-09 14:10:00,196.75,196.9,196.32,196.36,25891.0,187.8988,188.0421,187.4882,187.5264,25891.0
2024-02-09 14:20:00,196.41,196.51,195.65,195.73,18460.0,187.5741,187.6696,186.8483,186.9247,18460.0
2024-02-09 14:30:00,195.73,196.28,195.67,196.04,16508.0,186.9247,187.45,186.8674,187.2208,16508.0
2024-02-09 14:40:00,196.09,196.48,196.08,196.14,17145.0,187.2685,187.641,187.259,187.3163,17145.0
2024-02-09 14:50:00,196.18,196.32,196.13,196.22,18365.0,187.3545,187.4882,187.3067,187.3927,18365.0
2024-02-09 15:00:00,196.22,196.24,195.59,195.89,25848.0,187.3927,187.4118,186.791,187.0775,25848.0
2024-02-09 15:10:00,195.88,196.22,195.79,195.79,33355.0,187.068,187.3927,186.982,186.982,33355.0
2024-02-09 15:20:00,195.78,195.91,194.91,194.91,46440.0,186.9724,187.0966,186.1416,186.1416,46440.0
2024-02-09 15:30:00,194.91,195.42,194.67,195.08,41981.0,186.1416,186.6286,185.9124,186.3039,41981.0
2024-02-09 15:40:00,195.05,195.29,194.95,195.16,56761.0,186.2753,186.5045,186.1798,186.3803,56761.0
2024-02-09 15:50:00,195.13,195.92,195.13,195.38,227762.0,186.3517,187.1062,186.3517,186.5904,227762.0
2024-02-12 09:30:00,190.0,193.06,189.6,191.74,228667.0,181.4525,184.3748,181.0705,183.1142,228667.0
2024-02-12 09:40:00,191.88,191.89,190.02,191.17,60986.0,183.2479,183.2574,181.4716,182.5698,60986.0
2024-02-12 09:50:00,191.36,191.52,190.6,190.64,67404.0,182.7513,182.9041,182.0255,182.0637,67404.0
2024-02-12 10:00:00,190.7,192.54,190.21,192.38,49092.0,182.121,183.8782,181.653,183.7254,49092.0
2024-02-12 10:10:00,192.31,193.5,191.67,193.5,50500.0,183.6586,184.795,183.0473,184.795,50500.0
2024-02-12 10:20:00,193.49,193.49,192.31,192.87,34496.0,184.7855,184.7855,183.6586,184.1934,34496.0
2024-02-12 10:30:00,193.03,193.33,192.79,192.87,44786.0,184.3462,184.6327,184.117,184.1934,44786.0
2024-02-12 10:40:00,192.93,193.55,192.89,192.89,32377.0,184.2507,184.8428,184.2125,184.2125,32377.0
2024-02-12 10:50:00,192.89,193.57,192.89,193.19,57493.0,184.2125,184.8619,184.2125,184.499,57493.0
2024-02-12 11:00:00,193.32,193.46,192.0,192.62,50252.0,184.6231,184.7568,183.3625,183.9546,50252.0
2024-02-12 11:10:00,192.72,192.81,192.14,192.14,33609.0,184.0501,184.1361,183.4962,183.4962,33609.0
2024-02-12 11:20:00,192.21,192.57,191.89,192.46,20616.0,183.5631,183.9069,183.2574,183.8018,20616.0
2024-02-12 11:30:00,192.52,192.52,192.01,192.21,21705.0,183.8591,183.8591,183.3721,183.5631,21705.0
2024-02-12 11:40:00,192.25,192.97,192.19,192.97,26093.0,183.6013,184.2889,183.544,184.2889,26093.0
2024-02-12 11:50:00,192.9,193.02,192.6,193.02,16070.0,184.222,184.3366,183.9355,184.3366,16070.0
2024-02-12 12:00:00,192.95,193.54,192.95,193.34,21474.0,184.2698,184.8332,184.2698,184.6422,21474.0
2024-02-12 12:10:00,193.39,193.54,193.2,193.39,15512.0,184.69,184.8332,184.5085,184.69,15512.0
2024-02-12 12:20:00,193.39,193.7,193.28,193.41,20690.0,184.69,184.986,184.5849,184.7091,20690.0
2024-02-12 12:30:00,193.4,193.4,192.9,192.99,11444.0,184.6995,184.6995,184.222,184.308,11444.0
2024-02-12 12:40:00,192.99,193.82,192.96,193.81,13154.0,184.308,185.1006,184.2793,185.0911,13154.0
2024-02-12 12:50:00,193.77,194.03,193.69,193.99,19594.0,185.0529,185.3012,184.9765,185.263,19594.0
2024-02-12 13:00:00,194.0,194.11,193.86,193.96,21768.0,185.2725,185.3776,185.1388,185.2343,21768.0
2024-02-12 13:10:00,193.93,193.95,193.46,193.5,23106.0,185.2057,185.2248,184.7568,184.795,23106.0
2024-02-12 13:20:00,193.56,193.93,193.5,193.93,20639.0,184.8523,185.2057,184.795,185.2057,20639.0
2024-02-12 13:30:00,193.89,194.62,193.89,194.58,29067.0,185.1675,185.8646,185.1675,185.8264,29067.0
2024-02-12 13:40:00,194.6,194.62,194.04,194.28,22451.0,185.8455,185.8646,185.3107,185.5399,22451.0
2024-02-12 13:50:00,194.25,194.58,194.23,194.41,17105.0,185.5113,185.8264,185.4922,185.6641,17105.0
2024-02-12 14:00:00,194.41,194.61,194.32,194.47,13361.0,185.6641,185.8551,185.5781,185.7214,13361.0
2024-02-12 14:10:00,194.5,194.56,194.11,194.11,18926.0,185.75,185.8073,185.3776,185.3776,18926.0
2024-02-12 14:20:00,194.04,194.43,194.03,194.24,18998.0,185.3107,185.6832,185.3012,185.5017,18998.0
2024-02-12 14:30:00,194.21,194.47,194.11,194.37,19543.0,185.4731,185.7214,185.3776,185.6259,19543.0
2024-02-12 14:40:00,194.35,194.57,194.03,194.27,34749.0,185.6068,185.8169,185.3012,185.5304,34749.0
2024-02-12 14:50:00,194.23,194.38,194.06,194.09,28716.0,185.4922,185.6354,185.3298,185.3585,28716.0
2024-02-12 15:00:00,194.04,194.04,193.55,193.81,18763.0,185.3107,185.3107,184.8428,185.0911,18763.0
2024-02-12 15:10:00,193.75,194.04,193.56,193.56,20829.0,185.0338,185.3107,184.8523,184.8523,20829.0
2024-02-12 15:20:00,193.55,193.93,193.55,193.81,23726.0,184.8428,185.2057,184.8428,185.0911,23726.0
2024-02-12 15:30:00,193.83,193.96,193.69,193.73,34114.0,185.1102,185.2343,184.9765,185.0147,34114.0
2024-02-12 15:40:00,193.73,194.19,193.67,194.12,42937.0,185.0147,185.454,184.9574,185.3871,42937.0
2024-02-12 15:50:00,194.09,194.5,193.7,193.72,160590.0,185.3585,185.75,184.986,185.0051,160590.0
2024-02-13 09:30:00,193.52,197.16,193.52,196.59,81972.0,184.8141,188.2904,184.8141,187.746,81972.0
2024-02-13 09:40:00,196.73,197.37,196.42,196.85,56906.0,187.8797,188.4909,187.5837,187.9943,56906.0
2024-02-13 09:50:00,196.76,196.96,195.75,196.04,38705.0,187.9084,188.0994,186.9438,187.2208,38705.0
2024-02-13 10:00:00,196.09,197.03,195.94,196.9,30597.0,187.2685,188.1662,187.1253,188.0421,30597.0
2024-02-13 10:10:00,196.81,197.43,196.65,196.65,26768.0,187.9561,188.5482,187.8033,187.8033,26768.0
2024-02-13 10:20:00,196.55,196.73,195.95,196.45,25821.0,187.7078,187.8797,187.1348,187.6123,25821.0
2024-02-13 10:30:00,196.4,196.5,195.53,195.72,31968.0,187.5646,187.6601,186.7337,186.9151,31968.0
2024-02-13 10:40:00,195.66,195.71,194.43,194.43,45579.0,186.8578,186.9056,185.6832,185.6832,45579.0
2024-02-13 10:50:00,194.52,194.62,193.86,194.07,46599.0,185.7691,185.8646,185.1388,185.3394,46599.0
2024-02-13 11:00:00,193.95,193.99,193.6,193.93,18801.0,185.2248,185.263,184.8905,185.2057,18801.0
2024-02-13 11:10:00,193.87,194.52,193.72,194.44,26990.0,185.1484,185.7691,185.0051,185.6927,26990.0
2024-02-13 11:20:00,194.41,194.65,194.27,194.28,11531.0,185.6641,185.8933,185.5304,185.5399,11531.0
2024-02-13 11:30:00,194.29,194.38,194.0,194.23,14662.0,185.5495,185.6354,185.2725,185.4922,14662.0
2024-02-13 11:40:00,194.22,194.59,194.16,194.36,10720.0,185.4826,185.836,185.4253,185.6163,10720.0
2024-02-13 11:50:00,194.35,194.57,194.3,194.49,8362.0,185.6068,185.8169,185.559,185.7405,8362.0
2024-02-13 12:00:00,194.56,194.91,194.35,194.91,8337.0,185.8073,186.1416,185.6068,186.1416,8337.0
2024-02-13 12:10:00,194.91,195.27,194.86,195.27,14517.0,186.1416,186.4854,186.0938,186.4854,14517.0
2024-02-13 12:20:00,195.22,195.48,195.21,195.41,24178.0,186.4376,186.6859,186.4281,186.6191,24178.0
2024-02-13 12:30:00,195.44,195.9,195.4,195.9,17039.0,186.6477,187.0871,186.6095,187.0871,17039.0
2024-02-13 12:40:00,195.94,196.04,195.32,195.41,19567.0,187.1253,187.2208,186.5331,186.6191,19567.0
2024-02-13 12:50:00,195.43,195.49,195.05,195.12,15762.0,186.6382,186.6955,186.2753,186.3421,15762.0
2024-02-13 13:00:00,195.12,195.27,194.81,194.96,17857.0,186.3421,186.4854,186.0461,186.1893,17857.0
2024-02-13 13:10:00,194.96,195.47,194.92,195.39,25861.0,186.1893,186.6764,186.1511,186.6,25861.0
2024-02-13 13:20:00,195.43,195.53,195.19,195.25,26568.0,186.6382,186.7337,186.409,186.4663,26568.0
2024-02-13 13:30:00,195.19,195.19,194.84,194.88,16660.0,186.409,186.409,186.0747,186.1129,16660.0
2024-02-13 13:40:00,194.86,194.88,194.62,194.8,14965.0,186.0938,186.1129,185.8646,186.0365,14965.0
2024-02-13 13:50:00,194.8,194.83,194.58,194.78,13313.0,186.0365,186.0652,185.8264,186.0174,13313.0
2024-02-13 14:00:00,194.85,194.92,194.75,194.91,9513.0,186.0843,186.1511,185.9888,186.1416,9513.0
2024-02-13 14:10:00,194.9,194.92,194.22,194.31,20812.0,186.132,186.1511,185.4826,185.5686,20812.0
2024-02-13 14:20:00,194.34,194.88,194.27,194.53,20472.0,185.5972,186.1129,185.5304,185.7787,20472.0
2024-02-13 14:30:00,194.49,194.76,194.48,194.68,14311.0,185.7405,185.9983,185.7309,185.9219,14311.0
2024-02-13 14:40:00,194.66,194.69,194.39,194.41,17618.0,185.9028,185.9315,185.645,185.6641,17618.0
2024-02-13 14:50:00,194.44,194.48,194.18,194.28,17223.0,185.6927,185.7309,185.4444,185.5399,17223.0
2024-02-13 15:00:00,194.28,194.28,193.87,193.9,17771.0,185.5399,185.5399,185.1484,185.177,17771.0
2024-02-13 15:10:00,193.94,194.22,193.92,194.03,18063.0,185.2152,185.4826,185.1961,185.3012,18063.0
2024-02-13 15:20:00,194.06,194.78,194.06,194.74,26252.0,185.3298,186.0174,185.3298,185.9792,26252.0
2024-02-13 15:30:00,194.75,195.09,194.73,195.01,36739.0,185.9888,186.3135,185.9697,186.2371,36739.0
2024-02-13 15:40:00,195.0,195.3,194.98,195.27,43459.0,186.2275,186.514,186.2084,186.4854,43459.0
2024-02-13 15:50:00,195.22,195.27,194.67,194.88,140820.0,186.4376,186.4854,185.9124,186.1129,140820.0
2024-02-14 09:30:00,193.26,195.01,193.1,193.18,53357.0,184.5658,186.2371,184.413,184.4894,53357.0
2024-02-14 09:40:00,193.12,193.93,193.1,193.91,8728.0,184.4321,185.2057,184.413,185.1866,8728.0
2024-02-14 09:50:00,193.79,194.36,193.42,193.53,11552.0,185.072,185.6163,184.7186,184.8237,11552.0
2024-02-14 10:00:00,193.57,193.92,192.55,192.55,9570.0,184.8619,185.1961,183.8878,183.8878,9570.0
2024-02-14 10:10:00,192.58,193.02,192.2,192.31,11778.0,183.9164,184.3366,183.5535,183.6586,11778.0
2024-02-14 10:20:00,192.18,192.96,192.18,192.43,10234.0,183.5344,184.2793,183.5344,183.7732,10234.0
2024-02-14 10:30:00,192.39,192.96,192.34,192.8,5284.0,183.735,184.2793,183.6872,184.1265,5284.0
2024-02-14 10:40:00,192.75,193.54,192.74,193.44,16663.0,184.0788,184.8332,184.0692,184.7377,16663.0
2024-02-14 10:50:00,193.43,194.15,193.19,194.01,17780.0,184.7282,185.4158,184.499,185.2821,17780.0
2024-02-14 11:00:00,194.02,194.11,193.22,193.22,16637.0,185.2916,185.3776,184.5276,184.5276,16637.0
2024-02-14 11:10:00,193.33,193.49,193.02,193.12,10693.0,184.6327,184.7855,184.3366,184.4321,10693.0
2024-02-14 11:20:00,193.11,193.44,192.95,193.4,15277.0,184.4226,184.7377,184.2698,184.6995,15277.0
2024-02-14 11:30:00,193.46,193.63,193.28,193.46,16985.0,184.7568,184.9192,184.5849,184.7568,16985.0
2024-02-14 11:40:00,193.48,193.54,193.04,193.1,13950.0,184.7759,184.8332,184.3557,184.413,13950.0
2024-02-14 11:50:00,193.11,193.14,192.65,192.68,12928.0,184.4226,184.4512,183.9833,184.0119,12928.0
2024-02-14 12:00:00,192.63,192.68,192.03,192.32,13546.0,183.9642,184.0119,183.3912,183.6681,13546.0
2024-02-14 12:10:00,192.37,192.46,191.88,192.09,21238.0,183.7159,183.8018,183.2479,183.4485,21238.0
2024-02-14 12:20:00,192.02,192.12,191.52,191.59,15200.0,183.3816,183.4771,182.9041,182.9709,15200.0
2024-02-14 12:30:00,191.6,191.72,191.31,191.5,14151.0,182.9805,183.0951,182.7035,182.885,14151.0
2024-02-14 12:40:00,191.44,191.64,191.15,191.6,11409.0,182.8277,183.0187,182.5507,182.9805,11409.0
2024-02-14 12:50:00,191.6,191.73,191.27,191.51,14824.0,182.9805,183.1046,182.6653,182.8945,14824.0
2024-02-14 13:00:00,191.58,192.11,191.53,191.71,19510.0,182.9614,183.4676,182.9136,183.0855,19510.0
2024-02-14 13:10:00,191.71,191.71,191.4,191.4,10494.0,183.0855,183.0855,182.7895,182.7895,10494.0
2024-02-14 13:20:00,191.4,191.55,190.99,191.17,9912.0,182.7895,182.9327,182.3979,182.5698,9912.0
2024-02-14 13:30:00,191.16,191.45,191.05,191.44,16909.0,182.5603,182.8372,182.4552,182.8277,16909.0
2024-02-14 13:40:00,191.44,191.59,191.07,191.24,18022.0,182.8277,182.9709,182.4743,182.6367,18022.0
2024-02-14 13:50:00,191.31,191.38,190.95,191.32,18414.0,182.7035,182.7704,182.3597,182.7131,18414.0
2024-02-14 14:00:00,191.26,191.26,190.47,190.55,27412.0,182.6558,182.6558,181.9013,181.9777,27412.0
2024-02-14 14:10:00,190.53,190.79,190.51,190.6,12266.0,181.9586,182.2069,181.9395,182.0255,12266.0
2024-02-14 14:20:00,190.65,190.67,190.41,190.54,15938.0,182.0732,182.0923,181.844,181.9682,15938.0
2024-02-14 14:30:00,190.57,191.0,190.5,190.82,19484.0,181.9968,182.4075,181.93,182.2356,19484.0
2024-02-14 14:40:00,190.78,190.97,190.61,190.77,20418.0,182.1974,182.3788,182.035,182.1878,20418.0
2024-02-14 14:50:00,190.72,190.73,190.42,190.56,19215.0,182.1401,182.1496,181.8536,181.9873,19215.0
2024-02-14 15:00:00,190.6,190.94,190.45,190.87,25073.0,182.0255,182.3502,181.8822,182.2833,25073.0
2024-02-14 15:10:00,190.9,191.09,190.79,191.01,20974.0,182.312,182.4934,182.2069,182.417,20974.0
2024-02-14 15:20:00,190.97,191.11,190.84,190.93,19226.0,182.3788,182.5125,182.2547,182.3406,19226.0
2024-02-14 15:30:00,190.96,190.96,190.67,190.86,34897.0,182.3693,182.3693,182.0923,182.2738,34897.0
2024-02-14 15:40:00,190.89,191.28,190.71,191.19,46617.0,182.3024,182.6749,182.1305,182.5889,46617.0
2024-02-14 15:50:00,191.22,191.55,191.09,191.25,138151.0,182.6176,182.9327,182.4934,182.6462,138151.0
2024-02-15 09:30:00,192.17,193.09,192.17,193.09,20154.0,183.5249,184.4035,183.5249,184.4035,20154.0
2024-02-15 09:40:00,192.97,193.48,192.7,192.7,11530.0,184.2889,184.7759,184.031,184.031,11530.0
2024-02-15 09:50:00,192.77,193.11,192.47,193.11,9071.0,184.0979,184.4226,183.8114,184.4226,9071.0
2024-02-15 10:00:00,193.19,194.08,193.06,193.9,18932.0,184.499,185.3489,184.3748,185.177,18932.0
2024-02-15 10:10:00,193.93,194.02,193.55,193.95,18868.0,185.2057,185.2916,184.8428,185.2248,18868.0
2024-02-15 10:20:00,193.94,194.33,193.85,194.1,17230.0,185.2152,185.5877,185.1293,185.368,17230.0
2024-02-15 10:30:00,194.02,194.13,193.61,194.01,13642.0,185.2916,185.3967,184.9001,185.2821,13642.0
2024-02-15 10:40:00,194.01,194.29,193.88,194.28,14918.0,185.2821,185.5495,185.1579,185.5399,14918.0
2024-02-15 10:50:00,194.23,194.69,194.17,194.67,11524.0,185.4922,185.9315,185.4349,185.9124,11524.0
2024-02-15 11:00:00,194.67,194.85,194.38,194.45,17014.0,185.9124,186.0843,185.6354,185.7023,17014.0
2024-02-15 11:10:00,194.47,194.52,194.21,194.51,15200.0,185.7214,185.7691,185.4731,185.7596,15200.0
2024-02-15 11:20:00,194.44,194.45,194.09,194.22,10427.0,185.6927,185.7023,185.3585,185.4826,10427.0
2024-02-15 11:30:00,194.22,194.32,194.11,194.13,10066.0,185.4826,185.5781,185.3776,185.3967,10066.0
2024-02-15 11:40:00,194.23,194.23,193.91,193.98,9870.0,185.4922,185.4922,185.1866,185.2534,9870.0
2024-02-15 11:50:00,194.0,194.0,193.64,193.64,6128.0,185.2725,185.2725,184.9287,184.9287,6128.0
2024-02-15 12:00:00,193.7,193.87,193.59,193.61,9020.0,184.986,185.1484,184.881,184.9001,9020.0
2024-02-15 12:10:00,193.53,193.58,193.33,193.54,7181.0,184.8237,184.8714,184.6327,184.8332,7181.0
2024-02-15 12:20:00,193.61,193.63,193.27,193.28,5941.0,184.9001,184.9192,184.5754,184.5849,5941.0
2024-02-15 12:30:00,193.29,193.52,193.28,193.35,6524.0,184.5945,184.8141,184.5849,184.6518,6524.0
2024-02-15 12:40:00,193.4,193.41,193.19,193.24,7783.0,184.6995,184.7091,184.499,184.5467,7783.0
2024-02-15 12:50:00,193.23,193.37,193.04,193.06,7937.0,184.5372,184.6709,184.3557,184.3748,7937.0
2024-02-15 13:00:00,193.05,193.33,192.89,193.33,5729.0,184.3653,184.6327,184.2125,184.6327,5729.0
2024-02-15 13:10:00,193.31,193.44,193.27,193.33,3584.0,184.6136,184.7377,184.5754,184.6327,3584.0
2024-02-15 13:20:00,193.33,193.33,193.08,193.17,8401.0,184.6327,184.6327,184.3939,184.4799,8401.0
2024-02-15 13:30:00,193.16,193.34,192.99,193.0,10139.0,184.4703,184.6422,184.308,184.3175,10139.0
2024-02-15 13:40:00,192.97,192.99,192.68,192.82,9880.0,184.2889,184.308,184.0119,184.1456,9880.0
2024-02-15 13:50:00,192.78,193.2,192.74,193.0,14809.0,184.1074,184.5085,184.0692,184.3175,14809.0
2024-02-15 14:00:00,193.06,193.18,193.0,193.0,8340.0,184.3748,184.4894,184.3175,184.3175,8340.0
2024-02-15 14:10:00,193.03,193.38,193.0,193.31,15691.0,184.3462,184.6804,184.3175,184.6136,15691.0
2024-02-15 14:20:00,193.41,193.5,193.25,193.31,10526.0,184.7091,184.795,184.5563,184.6136,10526.0
2024-02-15 14:30:00,193.31,193.37,193.15,193.25,8526.0,184.6136,184.6709,184.4608,184.5563,8526.0
2024-02-15 14:40:00,193.18,193.31,193.0,193.24,11731.0,184.4894,184.6136,184.3175,184.5467,11731.0
2024-02-15 14:50:00,193.24,193.25,193.03,193.17,11572.0,184.5467,184.5563,184.3462,184.4799,11572.0
2024-02-15 15:00:00,193.17,193.24,192.93,193.03,12970.0,184.4799,184.5467,184.2507,184.3462,12970.0
2024-02-15 15:10:00,193.03,193.14,192.95,193.12,11023.0,184.3462,184.4512,184.2698,184.4321,11023.0
2024-02-15 15:20:00,193.08,193.08,192.73,192.74,12421.0,184.3939,184.3939,184.0597,184.0692,12421.0
2024-02-15 15:30:00,192.76,192.99,192.64,192.64,27141.0,184.0883,184.308,183.9737,183.9737,27141.0
2024-02-15 15:40:00,192.61,192.62,192.29,192.45,35805.0,183.9451,183.9546,183.6395,183.7923,35805.0
2024-02-15 15:50:00,192.43,192.82,192.24,192.58,111353.0,183.7732,184.1456,183.5917,183.9164,111353.0
2024-02-16 09:30:00,191.25,191.74,189.53,190.3,44643.0,183.9552,184.4265,182.3008,183.0415,44643.0
2024-02-16 09:40:00,190.2,191.13,190.13,191.13,13577.0,182.9453,183.8398,182.8779,183.8398,13577.0
2024-02-16 09:50:00,191.14,191.62,190.92,191.16,38143.0,183.8494,184.3111,183.6378,183.8687,38143.0
2024-02-16 10:00:00,191.39,192.51,191.16,192.38,30212.0,184.0899,185.1672,183.8687,185.0421,30212.0
2024-02-16 10:10:00,192.37,192.94,192.36,192.93,44553.0,185.0325,185.5808,185.0229,185.5711,44553.0
2024-02-16 10:20:00,192.87,193.08,192.41,193.07,42322.0,185.5134,185.7154,185.071,185.7058,42322.0
2024-02-16 10:30:00,192.9,193.26,192.62,192.66,16093.0,185.5423,185.8886,185.273,185.3114,16093.0
2024-02-16 10:40:00,192.61,192.61,191.99,192.2,14839.0,185.2634,185.2634,184.667,184.869,14839.0
2024-02-16 10:50:00,192.28,192.41,191.84,191.84,10927.0,184.9459,185.071,184.5227,184.5227,10927.0
2024-02-16 11:00:00,191.85,192.04,191.66,191.8,10663.0,184.5323,184.7151,184.3496,184.4842,10663.0
2024-02-16 11:10:00,191.78,192.07,191.67,191.99,12610.0,184.465,184.7439,184.3592,184.667,12610.0
2024-02-16 11:20:00,191.96,192.46,191.84,192.46,8421.0,184.6381,185.1191,184.5227,185.1191,8421.0
2024-02-16 11:30:00,192.46,192.46,192.04,192.13,10581.0,185.1191,185.1191,184.7151,184.8017,10581.0
2024-02-16 11:40:00,192.2,192.42,192.17,192.34,13048.0,184.869,185.0806,184.8401,185.0036,13048.0
2024-02-16 11:50:00,192.34,192.34,191.77,191.94,27234.0,185.0036,185.0036,184.4554,184.6189,27234.0
2024-02-16 12:00:00,191.94,192.18,191.67,192.18,21186.0,184.6189,184.8498,184.3592,184.8498,21186.0
2024-02-16 12:10:00,192.24,192.46,192.19,192.44,16512.0,184.9075,185.1191,184.8594,185.0998,16512.0
2024-02-16 12:20:00,192.46,192.53,192.36,192.37,8024.0,185.1191,185.1864,185.0229,185.0325,8024.0
2024-02-16 12:30:00,192.37,192.39,191.76,192.13,20943.0,185.0325,185.0517,184.4458,184.8017,20943.0
2024-02-16 12:40:00,192.12,192.12,191.76,191.95,12746.0,184.792,184.792,184.4458,184.6285,12746.0
2024-02-16 12:50:00,191.88,192.11,191.81,192.09,9284.0,184.5612,184.7824,184.4939,184.7632,9284.0
2024-02-16 13:00:00,192.13,192.26,191.98,192.23,7073.0,184.8017,184.9267,184.6574,184.8978,7073.0
2024-02-16 13:10:00,192.24,192.24,191.95,192.13,9159.0,184.9075,184.9075,184.6285,184.8017,9159.0
2024-02-16 13:20:00,192.18,192.4,192.13,192.28,7649.0,184.8498,185.0614,184.8017,184.9459,7649.0
2024-02-16 13:30:00,192.22,192.47,192.05,192.47,13869.0,184.8882,185.1287,184.7247,185.1287,13869.0
2024-02-16 13:40:00,192.52,192.59,192.23,192.4,14409.0,185.1768,185.2441,184.8978,185.0614,14409.0
2024-02-16 13:50:00,192.41,192.56,192.16,192.33,28025.0,185.071,185.2153,184.8305,184.994,28025.0
2024-02-16 14:00:00,192.29,192.44,192.2,192.42,7014.0,184.9556,185.0998,184.869,185.0806,7014.0
2024-02-16 14:10:00,192.37,192.42,192.2,192.22,10484.0,185.0325,185.0806,184.869,184.8882,10484.0
2024-02-16 14:20:00,192.19,192.36,192.19,192.21,10934.0,184.8594,185.0229,184.8594,184.8786,10934.0
2024-02-16 14:30:00,192.24,192.24,191.89,192.05,13930.0,184.9075,184.9075,184.5708,184.7247,13930.0
2024-02-16 14:40:00,192.08,192.14,191.56,191.56,10777.0,184.7536,184.8113,184.2534,184.2534,10777.0
2024-02-16 14:50:00,191.64,191.69,191.43,191.45,13497.0,184.3303,184.3784,184.1284,184.1476,13497.0
2024-02-16 15:00:00,191.47,191.68,191.19,191.56,36130.0,184.1668,184.3688,183.8975,184.2534,36130.0
2024-02-16 15:10:00,191.54,191.75,191.48,191.71,16556.0,184.2342,184.4362,184.1765,184.3977,16556.0
2024-02-16 15:20:00,191.71,191.72,191.33,191.56,18871.0,184.3977,184.4073,184.0322,184.2534,18871.0
2024-02-16 15:30:00,191.56,191.97,191.5,191.94,24972.0,184.2534,184.6478,184.1957,184.6189,24972.0
2024-02-16 15:40:00,191.95,191.97,191.29,191.34,39702.0,184.6285,184.6478,183.9937,184.0418,39702.0
2024-02-16 15:50:00,191.37,191.7,191.13,191.2,133855.0,184.0706,184.3881,183.8398,183.9071,133855.0
2024-02-20 09:30:00,192.36,193.53,192.23,193.16,52893.0,185.0229,186.1483,184.8978,185.7924,52893.0
2024-02-20 09:40:00,193.06,194.15,193.06,193.87,20174.0,185.6962,186.7446,185.6962,186.4753,20174.0
2024-02-20 09:50:00,194.0,194.76,193.83,194.14,29688.0,186.6003,187.3313,186.4368,186.735,29688.0
2024-02-20 10:00:00,194.23,194.64,194.04,194.49,25424.0,186.8216,187.2159,186.6388,187.0716,25424.0
2024-02-20 10:10:00,194.49,194.84,194.42,194.64,27671.0,187.0716,187.4083,187.0043,187.2159,27671.0
2024-02-20 10:20:00,194.55,194.89,194.36,194.77,18128.0,187.1294,187.4564,186.9466,187.341,18128.0
2024-02-20 10:30:00,194.65,195.11,194.46,194.65,23263.0,187.2255,187.668,187.0428,187.2255,23263.0
2024-02-20 10:40:00,194.6,194.6,194.15,194.17,16460.0,187.1774,187.1774,186.7446,186.7638,16460.0
2024-02-20 10:50:00,194.21,194.27,193.16,193.31,26341.0,186.8023,186.86,185.7924,185.9367,26341.0
2024-02-20 11:00:00,193.36,193.39,192.9,193.33,20068.0,185.9847,186.0136,185.5423,185.9559,20068.0
2024-02-20 11:10:00,193.31,193.39,193.01,193.27,18702.0,185.9367,186.0136,185.6481,185.8982,18702.0
2024-02-20 11:20:00,193.28,193.4,192.92,193.13,23132.0,185.9078,186.0232,185.5615,185.7635,23132.0
2024-02-20 11:30:00,193.14,193.69,193.0,193.69,20827.0,185.7731,186.3022,185.6385,186.3022,20827.0
2024-02-20 11:40:00,193.69,193.81,193.36,193.57,13105.0,186.3022,186.4176,185.9847,186.1867,13105.0
2024-02-20 11:50:00,193.72,193.94,193.61,193.78,11107.0,186.331,186.5426,186.2252,186.3887,11107.0
2024-02-20 12:00:00,193.9,194.28,193.55,194.18,15558.0,186.5041,186.8697,186.1675,186.7735,15558.0
2024-02-20 12:10:00,194.16,194.59,193.99,194.26,11543.0,186.7542,187.1678,186.5907,186.8504,11543.0
2024-02-20 12:20:00,194.19,194.53,194.18,194.2,12037.0,186.7831,187.1101,186.7735,186.7927,12037.0
2024-02-20 12:30:00,194.15,194.46,194.12,194.43,11453.0,186.7446,187.0428,186.7158,187.0139,11453.0
2024-02-20 12:40:00,194.47,194.52,194.27,194.39,14376.0,187.0524,187.1005,186.86,186.9755,14376.0
2024-02-20 12:50:00,194.4,194.72,194.37,194.56,18578.0,186.9851,187.2929,186.9562,187.139,18578.0
2024-02-20 13:00:00,194.52,194.65,194.4,194.55,13715.0,187.1005,187.2255,186.9851,187.1294,13715.0
2024-02-20 13:10:00,194.62,194.62,194.31,194.58,12980.0,187.1967,187.1967,186.8985,187.1582,12980.0
2024-02-20 13:20:00,194.58,194.79,194.52,194.62,12014.0,187.1582,187.3602,187.1005,187.1967,12014.0
2024-02-20 13:30:00,194.59,194.65,194.28,194.28,10377.0,187.1678,187.2255,186.8697,186.8697,10377.0
2024-02-20 13:40:00,194.31,194.48,194.26,194.37,14416.0,186.8985,187.062,186.8504,186.9562,14416.0
2024-02-20 13:50:00,194.36,194.49,194.0,194.0,20411.0,186.9466,187.0716,186.6003,186.6003,20411.0
2024-02-20 14:00:00,194.05,194.34,193.95,194.28,16844.0,186.6484,186.9274,186.5522,186.8697,16844.0
2024-02-20 14:10:00,194.27,194.31,194.04,194.23,11328.0,186.86,186.8985,186.6388,186.8216,11328.0
2024-02-20 14:20:00,194.23,194.4,194.17,194.36,9517.0,186.8216,186.9851,186.7638,186.9466,9517.0
2024-02-20 14:30:00,194.32,194.35,193.84,193.89,15406.0,186.9081,186.937,186.4464,186.4945,15406.0
2024-02-20 14:40:00,193.86,194.18,193.84,194.06,14574.0,186.4657,186.7735,186.4464,186.658,14574.0
2024-02-20 14:50:00,194.05,194.31,194.05,194.31,10812.0,186.6484,186.8985,186.6484,186.8985,10812.0
2024-02-20 15:00:00,194.35,194.38,193.99,194.04,15096.0,186.937,186.9658,186.5907,186.6388,15096.0
2024-02-20 15:10:00,194.02,194.15,193.85,193.85,18580.0,186.6196,186.7446,186.4561,186.4561,18580.0
2024-02-20 15:20:00,193.88,193.94,193.71,193.91,14692.0,186.4849,186.5426,186.3214,186.5138,14692.0
2024-02-20 15:30:00,193.92,193.94,193.67,193.79,21983.0,186.5234,186.5426,186.2829,186.3983,21983.0
2024-02-20 15:40:00,193.81,194.13,193.45,193.54,31048.0,186.4176,186.7254,186.0713,186.1579,31048.0
2024-02-20 15:50:00,193.57,193.83,193.33,193.6,136139.0,186.1867,186.4368,185.9559,186.2156,136139.0
2024-02-21 09:30:00,194.8,195.33,193.31,194.72,41478.0,187.3698,187.8796,185.9367,187.2929,41478.0
2024-02-21 09:40:00,194.56,195.16,194.37,194.41,12687.0,187.139,187.7161,186.9562,186.9947,12687.0
2024-02-21 09:50:00,194.47,194.65,193.69,193.69,5325.0,187.0524,187.2255,186.3022,186.3022,5325.0
2024-02-21 10:00:00,193.81,193.91,192.78,193.47,14408.0,186.4176,186.5138,185.4269,186.0905,14408.0
2024-02-21 10:10:00,193.31,193.43,193.23,193.28,4954.0,185.9367,186.0521,185.8597,185.9078,4954.0
2024-02-21 10:20:00,193.17,193.43,193.06,193.27,9438.0,185.802,186.0521,185.6962,185.8982,9438.0
2024-02-21 10:30:00,193.18,193.18,192.74,193.02,18637.0,185.8116,185.8116,185.3884,185.6577,18637.0
2024-02-21 10:40:00,193.03,193.03,192.78,192.87,9018.0,185.6673,185.6673,185.4269,185.5134,9018.0
2024-02-21 10:50:00,193.01,193.33,192.91,192.96,14785.0,185.6481,185.9559,185.5519,185.6,14785.0
2024-02-21 11:00:00,192.97,193.45,192.96,193.42,7718.0,185.6096,186.0713,185.6,186.0425,7718.0
2024-02-21 11:10:00,193.38,193.43,193.21,193.27,6010.0,186.004,186.0521,185.8405,185.8982,6010.0
2024-02-21 11:20:00,193.25,193.39,193.16,193.23,7622.0,185.8789,186.0136,185.7924,185.8597,7622.0
2024-02-21 11:30:00,193.2,193.22,192.93,193.13,8687.0,185.8308,185.8501,185.5711,185.7635,8687.0
2024-02-21 11:40:00,193.13,193.42,193.12,193.34,9849.0,185.7635,186.0425,185.7539,185.9655,9849.0
2024-02-21 11:50:00,193.31,193.51,193.26,193.5,10353.0,185.9367,186.129,185.8886,186.1194,10353.0
2024-02-21 12:00:00,193.46,193.89,193.46,193.83,15521.0,186.0809,186.4945,186.0809,186.4368,15521.0
2024-02-21 12:10:00,193.86,193.92,193.76,193.8,5054.0,186.4657,186.5234,186.3695,186.408,5054.0
2024-02-21 12:20:00,193.74,193.9,193.48,193.51,7244.0,186.3502,186.5041,186.1002,186.129,7244.0
2024-02-21 12:30:00,193.48,193.48,193.21,193.25,5572.0,186.1002,186.1002,185.8405,185.8789,5572.0
2024-02-21 12:40:00,193.21,193.33,193.13,193.33,4131.0,185.8405,185.9559,185.7635,185.9559,4131.0
2024-02-21 12:50:00,193.36,193.38,193.22,193.33,3172.0,185.9847,186.004,185.8501,185.9559,3172.0
2024-02-21 13:00:00,193.31,193.31,193.07,193.27,5020.0,185.9367,185.9367,185.7058,185.8982,5020.0
2024-02-21 13:10:00,193.22,193.3,193.08,193.22,9048.0,185.8501,185.927,185.7154,185.8501,9048.0
2024-02-21 13:20:00,193.26,193.44,193.23,193.44,5170.0,185.8886,186.0617,185.8597,186.0617,5170.0
2024-02-21 13:30:00,193.36,193.41,193.08,193.09,3707.0,185.9847,186.0328,185.7154,185.725,3707.0
2024-02-21 13:40:00,193.17,193.17,193.04,193.11,8148.0,185.802,185.802,185.6769,185.7443,8148.0
2024-02-21 13:50:00,193.06,193.1,192.96,192.98,5550.0,185.6962,185.7347,185.6,185.6192,5550.0
2024-02-21 14:00:00,192.93,193.12,192.92,193.06,17112.0,185.5711,185.7539,185.5615,185.6962,17112.0
2024-02-21 14:10:00,193.1,193.14,192.84,192.87,11828.0,185.7347,185.7731,185.4846,185.5134,11828.0
2024-02-21 14:20:00,192.86,192.99,192.72,192.99,7988.0,185.5038,185.6289,185.3692,185.6289,7988.0
2024-02-21 14:30:00,193.0,193.0,192.58,192.58,17454.0,185.6385,185.6385,185.2345,185.2345,17454.0
2024-02-21 14:40:00,192.55,192.7,192.3,192.35,14147.0,185.2056,185.3499,184.9652,185.0133,14147.0
2024-02-21 14:50:00,192.35,192.52,192.24,192.33,15572.0,185.0133,185.1768,184.9075,184.994,15572.0
2024-02-21 15:00:00,192.32,192.35,192.0,192.01,11802.0,184.9844,185.0133,184.6766,184.6862,11802.0
2024-02-21 15:10:00,192.0,192.12,191.88,191.94,11693.0,184.6766,184.792,184.5612,184.6189,11693.0
2024-02-21 15:20:00,191.91,191.97,191.8,191.9,10510.0,184.5901,184.6478,184.4842,184.5804,10510.0
2024-02-21 15:30:00,191.88,192.28,191.8,192.15,16276.0,184.5612,184.9459,184.4842,184.8209,16276.0
2024-02-21 15:40:00,192.17,192.38,192.01,192.16,22207.0,184.8401,185.0421,184.6862,184.8305,22207.0
2024-02-21 15:50:00,192.2,192.6,192.13,192.51,86339.0,184.869,185.2537,184.8017,185.1672,86339.0
2024-02-22 09:30:00,191.56,191.56,189.73,189.74,60162.0,184.2534,184.2534,182.4932,182.5028,60162.0
2024-02-22 09:40:00,189.72,190.39,189.57,190.03,26644.0,182.4836,183.128,182.3393,182.7818,26644.0
2024-02-22 09:50:00,189.97,189.97,188.5,188.63,54507.0,182.724,182.724,181.3101,181.4352,54507.0
2024-02-22 10:00:00,188.55,188.96,188.38,188.55,49520.0,181.3582,181.7526,181.1947,181.3582,49520.0
2024-02-22 10:10:00,188.56,188.79,187.99,188.31,41685.0,181.3678,181.5891,180.8196,181.1274,41685.0
2024-02-22 10:20:00,188.34,189.06,188.0,188.99,20901.0,181.1562,181.8488,180.8292,181.7814,20901.0
2024-02-22 10:30:00,188.98,189.27,188.78,189.02,26727.0,181.7718,182.0507,181.5794,181.8103,26727.0
2024-02-22 10:40:00,189.03,189.91,189.02,189.22,43243.0,181.8199,182.6663,181.8103,182.0027,43243.0
2024-02-22 10:50:00,189.21,189.4,188.97,189.4,27490.0,181.993,182.1758,181.7622,182.1758,27490.0
2024-02-22 11:00:00,189.38,189.75,189.23,189.74,15343.0,182.1566,182.5124,182.0123,182.5028,15343.0
2024-02-22 11:10:00,189.77,190.19,189.69,190.08,24428.0,182.5317,182.9357,182.4547,182.8299,24428.0
2024-02-22 11:20:00,190.03,190.08,189.6,189.91,32432.0,182.7818,182.8299,182.3682,182.6663,32432.0
2024-02-22 11:30:00,189.89,190.76,189.82,190.73,24043.0,182.6471,183.4839,182.5798,183.4551,24043.0
2024-02-22 11:40:00,190.65,190.93,190.56,190.84,17417.0,183.3781,183.6474,183.2915,183.5609,17417.0
2024-02-22 11:50:00,190.9,191.08,190.77,191.0,13340.0,183.6186,183.7917,183.4935,183.7148,13340.0
2024-02-22 12:00:00,191.02,191.54,191.01,191.53,16982.0,183.734,184.2342,183.7244,184.2245,16982.0
2024-02-22 12:10:00,191.46,191.69,191.46,191.63,9993.0,184.1572,184.3784,184.1572,184.3207,9993.0
2024-02-22 12:20:00,191.65,191.9,191.53,191.73,8016.0,184.34,184.5804,184.2245,184.4169,8016.0
2024-02-22 12:30:00,191.71,191.79,191.63,191.67,5055.0,184.3977,184.4746,184.3207,184.3592,5055.0
2024-02-22 12:40:00,191.67,191.84,191.67,191.78,9452.0,184.3592,184.5227,184.3592,184.465,9452.0
2024-02-22 12:50:00,191.83,191.97,191.75,191.97,12497.0,184.5131,184.6478,184.4362,184.6478,12497.0
2024-02-22 13:00:00,191.91,192.03,191.8,191.87,9762.0,184.5901,184.7055,184.4842,184.5516,9762.0
2024-02-22 13:10:00,191.84,192.17,191.73,192.17,8061.0,184.5227,184.8401,184.4169,184.8401,8061.0
2024-02-22 13:20:00,192.2,192.45,192.15,192.43,8913.0,184.869,185.1095,184.8209,185.0902,8913.0
2024-02-22 13:30:00,192.5,192.84,192.5,192.77,7172.0,185.1575,185.4846,185.1575,185.4172,7172.0
2024-02-22 13:40:00,192.78,193.34,192.78,193.16,25618.0,185.4269,185.9655,185.4269,185.7924,25618.0
2024-02-22 13:50:00,193.13,193.23,193.03,193.03,6594.0,185.7635,185.8597,185.6673,185.6673,6594.0
2024-02-22 14:00:00,193.06,193.47,193.06,193.36,8721.0,185.6962,186.0905,185.6962,185.9847,8721.0
2024-02-22 14:10:00,193.34,193.59,193.13,193.59,11452.0,185.9655,186.206,185.7635,186.206,11452.0
2024-02-22 14:20:00,193.63,193.63,193.38,193.45,8380.0,186.2444,186.2444,186.004,186.0713,8380.0
2024-02-22 14:30:00,193.45,193.53,193.06,193.29,7908.0,186.0713,186.1483,185.6962,185.9174,7908.0
2024-02-22 14:40:00,193.33,193.48,193.18,193.4,17456.0,185.9559,186.1002,185.8116,186.0232,17456.0
2024-02-22 14:50:00,193.46,193.69,193.4,193.48,14731.0,186.0809,186.3022,186.0232,186.1002,14731.0
2024-02-22 15:00:00,193.51,193.66,193.29,193.36,10649.0,186.129,186.2733,185.9174,185.9847,10649.0
2024-02-22 15:10:00,193.41,193.52,193.39,193.48,9197.0,186.0328,186.1386,186.0136,186.1002,9197.0
2024-02-22 15:20:00,193.48,193.61,193.31,193.58,14741.0,186.1002,186.2252,185.9367,186.1964,14741.0
2024-02-22 15:30:00,193.55,193.71,193.45,193.69,11185.0,186.1675,186.3214,186.0713,186.3022,11185.0
2024-02-22 15:40:00,193.7,193.79,193.31,193.42,18014.0,186.3118,186.3983,185.9367,186.0425,18014.0
2024-02-22 15:50:00,193.39,193.73,193.27,193.54,83165.0,186.0136,186.3406,185.8982,186.1579,83165.0
2024-02-23 09:30:00,193.06,193.67,192.44,193.06,42606.0,185.6962,186.2829,185.0998,185.6962,42606.0
2024-02-23 09:40:00,193.28,194.01,193.06,194.01,15775.0,185.9078,186.61,185.6962,186.61,15775.0
2024-02-23 09:50:00,194.01,194.5,193.57,194.37,50718.0,186.61,187.0813,186.1867,186.9562,50718.0
2024-02-23 10:00:00,194.44,194.59,193.74,193.98,20040.0,187.0235,187.1678,186.3502,186.5811,20040.0
2024-02-23 10:10:00,194.05,194.12,193.67,193.96,17956.0,186.6484,186.7158,186.2829,186.5619,17956.0
2024-02-23 10:20:00,194.03,194.86,193.92,194.67,19681.0,186.6292,187.4275,186.5234,187.2448,19681.0
2024-02-23 10:30:00,194.74,195.11,194.68,194.69,20398.0,187.3121,187.668,187.2544,187.264,20398.0
2024-02-23 10:40:00,194.75,195.32,194.64,194.9,20940.0,187.3217,187.87,187.2159,187.466,20940.0
2024-02-23 10:50:00,194.9,194.9,194.5,194.66,17321.0,187.466,187.466,187.0813,187.2352,17321.0
2024-02-23 11:00:00,194.7,195.02,194.51,194.54,24250.0,187.2736,187.5814,187.0909,187.1197,24250.0
2024-02-23 11:10:00,194.6,194.88,194.19,194.67,25443.0,187.1774,187.4468,186.7831,187.2448,25443.0
2024-02-23 11:20:00,194.61,194.76,194.37,194.74,19480.0,187.1871,187.3313,186.9562,187.3121,19480.0
2024-02-23 11:30:00,194.7,195.17,194.66,195.13,22828.0,187.2736,187.7257,187.2352,187.6872,22828.0
2024-02-23 11:40:00,195.14,195.21,194.51,194.75,11092.0,187.6968,187.7642,187.0909,187.3217,11092.0
2024-02-23 11:50:00,194.75,194.75,194.21,194.4,10796.0,187.3217,187.3217,186.8023,186.9851,10796.0
2024-02-23 12:00:00,194.39,194.4,193.91,194.17,12480.0,186.9755,186.9851,186.5138,186.7638,12480.0
2024-02-23 12:10:00,194.23,194.38,193.93,194.06,14447.0,186.8216,186.9658,186.533,186.658,14447.0
2024-02-23 12:20:00,194.0,194.08,193.68,193.78,12721.0,186.6003,186.6773,186.2925,186.3887,12721.0
2024-02-23 12:30:00,193.69,193.78,193.13,193.2,16783.0,186.3022,186.3887,185.7635,185.8308,16783.0
2024-02-23 12:40:00,193.2,193.34,192.88,193.04,14959.0,185.8308,185.9655,185.5231,185.6769,14959.0
2024-02-23 12:50:00,193.0,193.18,192.98,193.17,10051.0,185.6385,185.8116,185.6192,185.802,10051.0
2024-02-23 13:00:00,193.11,193.13,192.94,192.94,12081.0,185.7443,185.7635,185.5808,185.5808,12081.0
2024-02-23 13:10:00,192.97,193.01,192.68,192.9,18596.0,185.6096,185.6481,185.3307,185.5423,18596.0
2024-02-23 13:20:00,192.89,193.14,192.81,193.08,15086.0,185.5327,185.7731,185.4557,185.7154,15086.0
2024-02-23 13:30:00,193.23,193.37,193.13,193.37,9256.0,185.8597,185.9944,185.7635,185.9944,9256.0
2024-02-23 13:40:00,193.32,193.47,193.23,193.31,11871.0,185.9463,186.0905,185.8597,185.9367,11871.0
2024-02-23 13:50:00,193.29,193.45,193.24,193.34,12500.0,185.9174,186.0713,185.8693,185.9655,12500.0
2024-02-23 14:00:00,193.34,193.42,193.01,193.04,17039.0,185.9655,186.0425,185.6481,185.6769,17039.0
2024-02-23 14:10:00,192.97,193.42,192.9,193.42,15777.0,185.6096,186.0425,185.5423,186.0425,15777.0
2024-02-23 14:20:00,193.46,193.47,193.09,193.09,13088.0,186.0809,186.0905,185.725,185.725,13088.0
2024-02-23 14:30:00,193.09,193.39,193.06,193.36,12860.0,185.725,186.0136,185.6962,185.9847,12860.0
2024-02-23 14:40:00,193.44,193.44,193.25,193.38,28207.0,186.0617,186.0617,185.8789,186.004,28207.0
2024-02-23 14:50:00,193.37,193.73,193.33,193.62,19360.0,185.9944,186.3406,185.9559,186.2348,19360.0
2024-02-23 15:00:00,193.63,194.21,193.62,194.03,15766.0,186.2444,186.8023,186.2348,186.6292,15766.0
2024-02-23 15:10:00,194.07,194.63,193.96,194.28,19534.0,186.6677,187.2063,186.5619,186.8697,19534.0
2024-02-23 15:20:00,194.23,194.51,194.2,194.42,16961.0,186.8216,187.0909,186.7927,187.0043,16961.0
2024-02-23 15:30:00,194.4,194.5,194.04,194.21,25912.0,186.9851,187.0813,186.6388,186.8023,25912.0
2024-02-23 15:40:00,194.23,194.28,193.89,194.28,34140.0,186.8216,186.8697,186.4945,186.8697,34140.0
2024-02-23 15:50:00,194.29,194.37,193.75,193.75,125328.0,186.8793,186.9562,186.3599,186.3599,125328.0
2024-02-26 09:30:00,193.95,194.68,192.61,193.26,31150.0,186.5522,187.2544,185.2634,185.8886,31150.0
2024-02-26 09:40:00,193.02,193.43,193.02,193.15,13278.0,185.6577,186.0521,185.6577,185.7828,13278.0
2024-02-26 09:50:00,193.1,193.22,192.44,192.86,21533.0,185.7347,185.8501,185.0998,185.5038,21533.0
2024-02-26 10:00:00,192.7,192.82,192.21,192.45,23181.0,185.3499,185.4653,184.8786,185.1095,23181.0
2024-02-26 10:10:00,192.55,192.85,192.21,192.23,20964.0,185.2056,185.4942,184.8786,184.8978,20964.0
2024-02-26 10:20:00,192.3,192.3,192.02,192.1,14281.0,184.9652,184.9652,184.6959,184.7728,14281.0
2024-02-26 10:30:00,192.08,192.51,191.8,192.07,13021.0,184.7536,185.1672,184.4842,184.7439,13021.0
2024-02-26 10:40:00,192.07,192.18,191.39,191.5,15805.0,184.7439,184.8498,184.0899,184.1957,15805.0
2024-02-26 10:50:00,191.5,191.6,191.32,191.58,39085.0,184.1957,184.2919,184.0226,184.2726,39085.0
2024-02-26 11:00:00,191.63,191.72,191.39,191.72,18646.0,184.3207,184.4073,184.0899,184.4073,18646.0
2024-02-26 11:10:00,191.74,191.85,191.58,191.8,7262.0,184.4265,184.5323,184.2726,184.4842,7262.0
2024-02-26 11:20:00,191.82,191.95,191.36,191.36,12784.0,184.5035,184.6285,184.061,184.061,12784.0
2024-02-26 11:30:00,191.37,191.37,190.57,190.69,48024.0,184.0706,184.0706,183.3012,183.4166,48024.0
2024-02-26 11:40:00,190.7,191.08,190.46,190.61,20515.0,183.4262,183.7917,183.1954,183.3396,20515.0
2024-02-26 11:50:00,190.57,190.73,190.41,190.45,18373.0,183.3012,183.4551,183.1473,183.1857,18373.0
2024-02-26 12:00:00,190.45,190.86,190.37,190.75,15713.0,183.1857,183.5801,183.1088,183.4743,15713.0
2024-02-26 12:10:00,190.75,190.92,190.52,190.85,14602.0,183.4743,183.6378,183.2531,183.5705,14602.0
2024-02-26 12:20:00,190.88,190.95,190.44,190.66,9130.0,183.5993,183.6667,183.1761,183.3877,9130.0
2024-02-26 12:30:00,190.6,190.6,190.3,190.56,10880.0,183.33,183.33,183.0415,183.2915,10880.0
2024-02-26 12:40:00,190.51,190.51,190.25,190.32,9784.0,183.2435,183.2435,182.9934,183.0607,9784.0
2024-02-26 12:50:00,190.34,190.68,190.28,190.54,12096.0,183.0799,183.407,183.0222,183.2723,12096.0
2024-02-26 13:00:00,190.61,190.62,190.27,190.27,11621.0,183.3396,183.3493,183.0126,183.0126,11621.0
2024-02-26 13:10:00,190.25,190.46,190.03,190.03,13301.0,182.9934,183.1954,182.7818,182.7818,13301.0
2024-02-26 13:20:00,190.0,190.18,189.4,189.46,25505.0,182.7529,182.926,182.1758,182.2335,25505.0
2024-02-26 13:30:00,189.45,189.69,189.34,189.69,17717.0,182.2239,182.4547,182.1181,182.4547,17717.0
2024-02-26 13:40:00,189.64,189.91,189.58,189.69,17047.0,182.4066,182.6663,182.3489,182.4547,17047.0
2024-02-26 13:50:00,189.68,190.06,189.66,190.01,15232.0,182.4451,182.8106,182.4259,182.7625,15232.0
2024-02-26 14:00:00,190.02,190.1,189.69,189.8,16417.0,182.7721,182.8491,182.4547,182.5605,16417.0
2024-02-26 14:10:00,189.78,189.78,189.19,189.26,28228.0,182.5413,182.5413,181.9738,182.0411,28228.0
2024-02-26 14:20:00,189.26,189.47,189.21,189.34,16404.0,182.0411,182.2431,181.993,182.1181,16404.0
2024-02-26 14:30:00,189.36,189.78,189.35,189.75,14204.0,182.1373,182.5413,182.1277,182.5124,14204.0
2024-02-26 14:40:00,189.78,189.78,189.54,189.68,17793.0,182.5413,182.5413,182.3104,182.4451,17793.0
2024-02-26 14:50:00,189.67,189.91,189.66,189.84,20098.0,182.4355,182.6663,182.4259,182.599,20098.0
2024-02-26 15:00:00,189.83,189.89,189.57,189.74,25696.0,182.5894,182.6471,182.3393,182.5028,25696.0
2024-02-26 15:10:00,189.73,189.78,189.48,189.66,18464.0,182.4932,182.5413,182.2527,182.4259,18464.0
2024-02-26 15:20:00,189.64,189.7,189.29,189.36,30781.0,182.4066,182.4643,182.07,182.1373,30781.0
2024-02-26 15:30:00,189.37,189.48,189.2,189.21,41576.0,182.1469,182.2527,181.9834,181.993,41576.0
2024-02-26 15:40:00,189.22,189.27,189.07,189.18,55744.0,182.0027,182.0507,181.8584,181.9642,55744.0
2024-02-26 15:50:00,189.2,189.26,188.6,188.61,201607.0,181.9834,182.0411,181.4063,181.4159,201607.0
2024-02-27 09:30:00,188.13,188.71,187.07,188.33,115360.0,180.9542,181.5121,179.9347,181.1466,115360.0
2024-02-27 09:40:00,188.18,189.03,188.0,188.27,32148.0,181.0023,181.8199,180.8292,181.0889,32148.0
2024-02-27 09:50:00,188.4,188.7,187.86,188.7,36475.0,181.2139,181.5025,180.6945,181.5025,36475.0
2024-02-27 10:00:00,188.6,188.6,188.03,188.35,17805.0,181.4063,181.4063,180.858,181.1658,17805.0
2024-02-27 10:10:00,188.35,188.49,188.02,188.18,16352.0,181.1658,181.3005,180.8484,181.0023,16352.0
2024-02-27 10:20:00,188.11,188.53,187.88,188.47,20992.0,180.935,181.339,180.7138,181.2813,20992.0
2024-02-27 10:30:00,188.51,188.52,188.13,188.36,22658.0,181.3197,181.3294,180.9542,181.1755,22658.0
2024-02-27 10:40:00,188.41,188.49,187.92,188.05,30525.0,181.2235,181.3005,180.7522,180.8773,30525.0
2024-02-27 10:50:00,188.05,188.8,188.05,188.52,40384.0,180.8773,181.5987,180.8773,181.3294,40384.0
2024-02-27 11:00:00,188.52,188.83,188.27,188.78,21883.0,181.3294,181.6275,181.0889,181.5794,21883.0
2024-02-27 11:10:00,188.84,189.05,188.61,188.99,33468.0,181.6371,181.8391,181.4159,181.7814,33468.0
2024-02-27 11:20:00,189.06,189.28,188.91,189.1,18090.0,181.8488,182.0604,181.7045,181.8872,18090.0
2024-02-27 11:30:00,189.19,189.27,188.92,189.12,15913.0,181.9738,182.0507,181.7141,181.9065,15913.0
2024-02-27 11:40:00,189.12,189.15,188.61,188.83,21834.0,181.9065,181.9353,181.4159,181.6275,21834.0
2024-02-27 11:50:00,188.83,189.32,188.77,189.25,19726.0,181.6275,182.0988,181.5698,182.0315,19726.0
2024-02-27 12:00:00,189.25,189.39,189.12,189.35,19370.0,182.0315,182.1662,181.9065,182.1277,19370.0
2024-02-27 12:10:00,189.35,189.38,189.08,189.17,16327.0,182.1277,182.1566,181.868,181.9546,16327.0
2024-02-27 12:20:00,189.19,189.3,188.76,188.76,11118.0,181.9738,182.0796,181.5602,181.5602,11118.0
2024-02-27 12:30:00,188.82,189.03,188.74,188.89,6272.0,181.6179,181.8199,181.541,181.6852,6272.0
2024-02-27 12:40:00,188.88,188.99,188.71,188.97,9780.0,181.6756,181.7814,181.5121,181.7622,9780.0
2024-02-27 12:50:00,188.96,189.06,188.74,188.85,9711.0,181.7526,181.8488,181.541,181.6468,9711.0
2024-02-27 13:00:00,188.81,188.88,188.57,188.7,10280.0,181.6083,181.6756,181.3774,181.5025,10280.0
2024-02-27 13:10:00,188.71,188.71,188.38,188.54,6991.0,181.5121,181.5121,181.1947,181.3486,6991.0
2024-02-27 13:20:00,188.53,188.82,188.4,188.41,8962.0,181.339,181.6179,181.2139,181.2235,8962.0
2024-02-27 13:30:00,188.45,188.55,188.35,188.45,7032.0,181.262,181.3582,181.1658,181.262,7032.0
2024-02-27 13:40:00,188.44,188.53,188.33,188.41,14110.0,181.2524,181.339,181.1466,181.2235,14110.0
2024-02-27 13:50:00,188.39,188.46,188.07,188.07,12302.0,181.2043,181.2716,180.8965,180.8965,12302.0
2024-02-27 14:00:00,188.02,188.02,187.74,187.78,17464.0,180.8484,180.8484,180.5791,180.6176,17464.0
2024-02-27 14:10:00,187.77,187.77,187.4,187.51,16517.0,180.608,180.608,180.2521,180.3579,16517.0
2024-02-27 14:20:00,187.52,187.67,187.44,187.65,15230.0,180.3675,180.5118,180.2905,180.4925,15230.0
2024-02-27 14:30:00,187.66,187.74,187.45,187.46,8364.0,180.5022,180.5791,180.3002,180.3098,8364.0
2024-02-27 14:40:00,187.46,187.56,187.38,187.54,19544.0,180.3098,180.406,180.2328,180.3867,19544.0
2024-02-27 14:50:00,187.5,187.52,187.35,187.45,27577.0,180.3483,180.3675,180.204,180.3002,27577.0
2024-02-27 15:00:00,187.45,187.72,187.43,187.53,21243.0,180.3002,180.5599,180.2809,180.3771,21243.0
2024-02-27 15:10:00,187.5,187.53,187.31,187.31,21184.0,180.3483,180.3771,180.1655,180.1655,21184.0
2024-02-27 15:20:00,187.35,187.55,187.2,187.54,22323.0,180.204,180.3964,180.0597,180.3867,22323.0
2024-02-27 15:30:00,187.55,187.64,187.35,187.56,20549.0,180.3964,180.4829,180.204,180.406,20549.0
2024-02-27 15:40:00,187.58,187.8,187.55,187.65,32933.0,180.4252,180.6368,180.3964,180.4925,32933.0
2024-02-27 15:50:00,187.65,187.67,187.14,187.17,155626.0,180.4925,180.5118,180.002,180.0308,155626.0
2024-02-28 09:30:00,187.32,187.87,186.63,186.68,34329.0,180.1751,180.7041,179.5114,179.5595,34329.0
2024-02-28 09:40:00,186.67,187.68,186.44,187.3,9752.0,179.5499,180.5214,179.3287,180.1559,9752.0
2024-02-28 09:50:00,187.36,187.5,187.09,187.42,10412.0,180.2136,180.3483,179.9539,180.2713,10412.0
2024-02-28 10:00:00,187.4,187.75,187.32,187.47,8825.0,180.2521,180.5887,180.1751,180.3194,8825.0
2024-02-28 10:10:00,187.5,187.76,187.3,187.3,6690.0,180.3483,180.5983,180.1559,180.1559,6690.0
2024-02-28 10:20:00,187.34,187.36,186.63,186.66,17733.0,180.1944,180.2136,179.5114,179.5403,17733.0
2024-02-28 10:30:00,186.75,187.0,186.69,186.89,10411.0,179.6269,179.8673,179.5692,179.7615,10411.0
2024-02-28 10:40:00,186.9,187.18,186.83,186.92,7349.0,179.7711,180.0405,179.7038,179.7904,7349.0
2024-02-28 10:50:00,187.02,187.09,186.83,187.05,7875.0,179.8866,179.9539,179.7038,179.9154,7875.0
2024-02-28 11:00:00,187.05,187.17,186.93,186.98,9594.0,179.9154,180.0308,179.8,179.8481,9594.0
2024-02-28 11:10:00,187.02,187.25,186.94,186.94,11404.0,179.8866,180.1078,179.8096,179.8096,11404.0
2024-02-28 11:20:00,186.9,186.93,186.63,186.73,15688.0,179.7711,179.8,179.5114,179.6076,15688.0
2024-02-28 11:30:00,186.7,186.71,185.98,186.07,17392.0,179.5788,179.5884,178.8862,178.9728,17392.0
2024-02-28 11:40:00,186.05,186.05,185.64,185.92,15649.0,178.9536,178.9536,178.5592,178.8285,15649.0
2024-02-28 11:50:00,185.95,186.12,185.8,185.81,14464.0,178.8574,179.0209,178.7131,178.7227,14464.0
2024-02-28 12:00:00,185.81,185.84,185.64,185.71,12153.0,178.7227,178.7516,178.5592,178.6265,12153.0
2024-02-28 12:10:00,185.68,185.71,185.01,185.09,30275.0,178.5977,178.6265,177.9532,178.0302,30275.0
2024-02-28 12:20:00,185.1,185.2,184.95,184.97,25005.0,178.0398,178.136,177.8955,177.9148,25005.0
2024-02-28 12:30:00,184.99,184.99,184.64,184.64,24184.0,177.934,177.934,177.5973,177.5973,24184.0
2024-02-28 12:40:00,184.64,184.82,184.5,184.7,25987.0,177.5973,177.7705,177.4627,177.6551,25987.0
2024-02-28 12:50:00,184.69,185.14,184.64,185.11,16724.0,177.6454,178.0783,177.5973,178.0494,16724.0
2024-02-28 13:00:00,185.09,185.17,184.83,184.86,11012.0,178.0302,178.1071,177.7801,177.809,11012.0
2024-02-28 13:10:00,184.86,185.12,184.86,185.12,11058.0,177.809,178.059,177.809,178.059,11058.0
2024-02-28 13:20:00,185.16,185.69,185.15,185.68,5985.0,178.0975,178.6073,178.0879,178.5977,5985.0
2024-02-28 13:30:00,185.68,185.77,185.51,185.67,6463.0,178.5977,178.6842,178.4342,178.5881,6463.0
2024-02-28 13:40:00,185.63,185.84,185.61,185.72,14289.0,178.5496,178.7516,178.5303,178.6362,14289.0
2024-02-28 13:50:00,185.78,185.9,185.73,185.87,5445.0,178.6939,178.8093,178.6458,178.7804,5445.0
2024-02-28 14:00:00,185.86,185.87,185.3,185.3,8876.0,178.7708,178.7804,178.2322,178.2322,8876.0
2024-02-28 14:10:00,185.31,185.82,185.25,185.74,11264.0,178.2418,178.7323,178.1841,178.6554,11264.0
2024-02-28 14:20:00,185.71,185.77,185.54,185.56,11310.0,178.6265,178.6842,178.463,178.4823,11310.0
2024-02-28 14:30:00,185.58,185.75,185.48,185.6,10630.0,178.5015,178.665,178.4053,178.5207,10630.0
2024-02-28 14:40:00,185.63,185.81,185.62,185.65,7328.0,178.5496,178.7227,178.54,178.5688,7328.0
2024-02-28 14:50:00,185.6,185.93,185.5,185.83,19330.0,178.5207,178.8381,178.4245,178.742,19330.0
2024-02-28 15:00:00,185.86,186.07,185.8,185.93,6323.0,178.7708,178.9728,178.7131,178.8381,6323.0
2024-02-28 15:10:00,185.95,186.13,185.58,185.87,22706.0,178.8574,179.0305,178.5015,178.7804,22706.0
2024-02-28 15:20:00,185.88,186.06,185.87,186.01,9209.0,178.7901,178.9632,178.7804,178.9151,9209.0
2024-02-28 15:30:00,186.0,186.16,185.94,186.06,11699.0,178.9055,179.0594,178.8478,178.9632,11699.0
2024-02-28 15:40:00,186.04,186.36,186.03,186.35,30445.0,178.9439,179.2517,178.9343,179.2421,30445.0
2024-02-28 15:50:00,186.35,186.47,186.14,186.29,101420.0,179.2421,179.3575,179.0401,179.1844,101420.0
2024-02-29 09:30:00,186.68,187.31,186.2,187.31,24944.0,179.5595,180.1655,179.0978,180.1655,24944.0
2024-02-29 09:40:00,187.39,187.7,186.4,186.46,56253.0,180.2425,180.5406,179.2902,179.3479,56253.0
2024-02-29 09:50:00,186.49,186.99,186.19,186.32,12265.0,179.3768,179.8577,179.0882,179.2133,12265.0
2024-02-29 10:00:00,186.25,186.44,185.85,185.92,15030.0,179.1459,179.3287,178.7612,178.8285,15030.0
2024-02-29 10:10:00,185.97,186.24,185.5,186.18,18039.0,178.8766,179.1363,178.4245,179.0786,18039.0
2024-02-29 10:20:00,186.23,186.28,185.53,186.05,11494.0,179.1267,179.1748,178.4534,178.9536,11494.0
2024-02-29 10:30:00,186.0,186.28,185.87,186.06,10383.0,178.9055,179.1748,178.7804,178.9632,10383.0
2024-02-29 10:40:00,186.05,186.43,185.76,186.41,20318.0,178.9536,179.3191,178.6746,179.2998,20318.0
2024-02-29 10:50:00,186.44,186.72,186.25,186.63,19406.0,179.3287,179.598,179.1459,179.5114,19406.0
2024-02-29 11:00:00,186.7,187.02,186.7,186.89,21229.0,179.5788,179.8866,179.5788,179.7615,21229.0
2024-02-29 11:10:00,186.74,187.01,186.63,186.84,9043.0,179.6172,179.8769,179.5114,179.7134,9043.0
2024-02-29 11:20:00,186.78,187.0,186.7,186.9,23868.0,179.6557,179.8673,179.5788,179.7711,23868.0
2024-02-29 11:30:00,186.91,187.04,186.69,186.92,10070.0,179.7808,179.9058,179.5692,179.7904,10070.0
2024-02-29 11:40:00,186.87,186.94,186.59,186.94,24150.0,179.7423,179.8096,179.473,179.8096,24150.0
2024-02-29 11:50:00,187.0,187.12,186.84,186.92,11826.0,179.8673,179.9828,179.7134,179.7904,11826.0
2024-02-29 12:00:00,186.95,187.32,186.9,187.16,13548.0,179.8192,180.1751,179.7711,180.0212,13548.0
2024-02-29 12:10:00,187.2,187.37,187.12,187.28,8813.0,180.0597,180.2232,179.9828,180.1367,8813.0
2024-02-29 12:20:00,187.31,187.6,187.27,187.47,8903.0,180.1655,180.4444,180.127,180.3194,8903.0
2024-02-29 12:30:00,187.45,187.58,187.38,187.53,4923.0,180.3002,180.4252,180.2328,180.3771,4923.0
2024-02-29 12:40:00,187.51,187.67,187.47,187.6,7929.0,180.3579,180.5118,180.3194,180.4444,7929.0
2024-02-29 12:50:00,187.65,187.71,187.45,187.53,6796.0,180.4925,180.5502,180.3002,180.3771,6796.0
2024-02-29 13:00:00,187.54,187.76,187.43,187.53,20496.0,180.3867,180.5983,180.2809,180.3771,20496.0
2024-02-29 13:10:00,187.53,187.76,187.46,187.67,5105.0,180.3771,180.5983,180.3098,180.5118,5105.0
2024-02-29 13:20:00,187.66,187.84,187.59,187.74,9493.0,180.5022,180.6753,180.4348,180.5791,9493.0
2024-02-29 13:30:00,187.77,187.84,187.51,187.63,4532.0,180.608,180.6753,180.3579,180.4733,4532.0
2024-02-29 13:40:00,187.59,187.59,187.08,187.08,8572.0,180.4348,180.4348,179.9443,179.9443,8572.0
2024-02-29 13:50:00,187.12,187.22,187.01,187.06,6613.0,179.9828,180.0789,179.8769,179.925,6613.0
2024-02-29 14:00:00,187.07,187.16,187.05,187.11,7222.0,179.9347,180.0212,179.9154,179.9731,7222.0
2024-02-29 14:10:00,187.11,187.22,186.95,187.08,12736.0,179.9731,180.0789,179.8192,179.9443,12736.0
2024-02-29 14:20:00,187.09,187.25,187.07,187.15,7308.0,179.9539,180.1078,179.9347,180.0116,7308.0
2024-02-29 14:30:00,187.18,187.66,187.12,187.63,11575.0,180.0405,180.5022,179.9828,180.4733,11575.0
2024-02-29 14:40:00,187.68,187.92,187.63,187.67,17881.0,180.5214,180.7522,180.4733,180.5118,17881.0
2024-02-29 14:50:00,187.62,188.13,187.62,187.93,35968.0,180.4637,180.9542,180.4637,180.7619,35968.0
2024-02-29 15:00:00,187.86,187.91,187.77,187.91,11812.0,180.6945,180.7426,180.608,180.7426,11812.0
2024-02-29 15:10:00,187.91,187.91,187.49,187.5,15511.0,180.7426,180.7426,180.3386,180.3483,15511.0
2024-02-29 15:20:00,187.47,187.87,187.39,187.75,11419.0,180.3194,180.7041,180.2425,180.5887,11419.0
2024-02-29 15:30:00,187.78,188.22,187.77,188.19,43635.0,180.6176,181.0408,180.608,181.0119,43635.0
2024-02-29 15:40:00,188.2,188.53,188.2,188.43,54541.0,181.0216,181.339,181.0216,181.2428,54541.0
2024-02-29 15:50:00,188.41,188.5,187.79,187.79,201145.0,181.2235,181.3101,180.6272,180.6272,201145.0
2024-03-01 09:30:00,187.86,187.86,186.04,186.33,24285.0,180.6945,180.6945,178.9439,179.2229,24285.0
2024-03-01 09:40:00,186.28,187.08,185.84,186.49,9631.0,179.1748,179.9443,178.7516,179.3768,9631.0
2024-03-01 09:50:00,186.43,186.89,186.1,186.85,8193.0,179.3191,179.7615,179.0017,179.7231,8193.0
2024-03-01 10:00:00,186.5,186.97,186.07,186.69,14298.0,179.3864,179.8385,178.9728,179.5692,14298.0
2024-03-01 10:10:00,186.66,187.08,186.66,187.03,14345.0,179.5403,179.9443,179.5403,179.8962,14345.0
2024-03-01 10:20:00,187.06,187.2,186.88,187.03,7168.0,179.925,180.0597,179.7519,179.8962,7168.0
2024-03-01 10:30:00,187.09,187.4,186.96,187.06,9545.0,179.9539,180.2521,179.8289,179.925,9545.0
2024-03-01 10:40:00,187.0,187.4,186.96,187.39,14365.0,179.8673,180.2521,179.8289,180.2425,14365.0
2024-03-01 10:50:00,187.39,187.82,187.39,187.61,7505.0,180.2425,180.6561,180.2425,180.4541,7505.0
2024-03-01 11:00:00,187.48,187.73,187.28,187.55,11788.0,180.329,180.5695,180.1367,180.3964,11788.0
2024-03-01 11:10:00,187.5,187.66,187.25,187.36,7643.0,180.3483,180.5022,180.1078,180.2136,7643.0
2024-03-01 11:20:00,187.24,187.33,186.47,186.72,11951.0,180.0982,180.1847,179.3575,179.598,11951.0
2024-03-01 11:30:00,186.69,186.83,186.37,186.54,5180.0,179.5692,179.7038,179.2614,179.4249,5180.0
2024-03-01 11:40:00,186.42,187.15,186.35,187.02,13913.0,179.3095,180.0116,179.2421,179.8866,13913.0
2024-03-01 11:50:00,186.87,187.32,186.73,187.03,16656.0,179.7423,180.1751,179.6076,179.8962,16656.0
2024-03-01 12:00:00,187.05,187.53,186.95,187.23,7678.0,179.9154,180.3771,179.8192,180.0886,7678.0
2024-03-01 12:10:00,187.28,187.63,187.23,187.53,4843.0,180.1367,180.4733,180.0886,180.3771,4843.0
2024-03-01 12:20:00,187.6,187.75,187.53,187.64,11978.0,180.4444,180.5887,180.3771,180.4829,11978.0
2024-03-01 12:30:00,187.63,187.76,187.63,187.69,8277.0,180.4733,180.5983,180.4733,180.531,8277.0
2024-03-01 12:40:00,187.7,188.21,187.64,188.2,28066.0,180.5406,181.0312,180.4829,181.0216,28066.0
2024-03-01 12:50:00,188.24,188.25,187.72,187.86,37375.0,181.06,181.0697,180.5599,180.6945,37375.0
2024-03-01 13:00:00,187.82,188.12,187.73,188.12,17407.0,180.6561,180.9446,180.5695,180.9446,17407.0
2024-03-01 13:10:00,188.08,188.36,188.0,188.0,15199.0,180.9061,181.1755,180.8292,180.8292,15199.0
2024-03-01 13:20:00,188.04,188.12,187.73,187.92,12332.0,180.8677,180.9446,180.5695,180.7522,12332.0
2024-03-01 13:30:00,188.03,188.14,187.88,188.02,17080.0,180.858,180.9638,180.7138,180.8484,17080.0
2024-03-01 13:40:00,188.02,188.35,187.81,188.16,17045.0,180.8484,181.1658,180.6464,180.9831,17045.0
2024-03-01 13:50:00,188.14,188.48,188.06,188.28,12540.0,180.9638,181.2909,180.8869,181.0985,12540.0
2024-03-01 14:00:00,188.25,188.33,188.07,188.15,10192.0,181.0697,181.1466,180.8965,180.9735,10192.0
2024-03-01 14:10:00,188.18,188.29,188.04,188.07,10223.0,181.0023,181.1081,180.8677,180.8965,10223.0
2024-03-01 14:20:00,188.14,188.27,187.98,188.15,10276.0,180.9638,181.0889,180.81,180.9735,10276.0
2024-03-01 14:30:00,188.16,188.35,188.06,188.33,9941.0,180.9831,181.1658,180.8869,181.1466,9941.0
2024-03-01 14:40:00,188.32,188.5,188.26,188.32,9051.0,181.137,181.3101,181.0793,181.137,9051.0
2024-03-01 14:50:00,188.31,188.4,188.26,188.27,13701.0,181.1274,181.2139,181.0793,181.0889,13701.0
2024-03-01 15:00:00,188.27,188.47,188.13,188.33,18905.0,181.0889,181.2813,180.9542,181.1466,18905.0
2024-03-01 15:10:00,188.31,188.55,188.31,188.41,33041.0,181.1274,181.3582,181.1274,181.2235,33041.0
2024-03-01 15:20:00,188.39,188.42,188.11,188.11,20873.0,181.2043,181.2332,180.935,180.935,20873.0
2024-03-01 15:30:00,188.16,188.27,188.02,188.16,21725.0,180.9831,181.0889,180.8484,180.9831,21725.0
2024-03-01 15:40:00,188.11,188.33,187.99,188.28,32316.0,180.935,181.1466,180.8196,181.0985,32316.0
2024-03-01 15:50:00,188.28,188.34,188.02,188.08,125511.0,181.0985,181.1562,180.8484,180.9061,125511.0
2024-03-04 09:30:00,186.77,186.77,183.47,183.47,78908.0,179.6461,179.6461,176.472,176.472,78908.0
2024-03-04 09:40:00,183.31,184.7,183.14,183.26,62355.0,176.3181,177.6551,176.1546,176.27,62355.0
2024-03-04 09:50:00,183.3,183.45,182.0,182.8,59446.0,176.3085,176.4527,175.058,175.8275,59446.0
2024-03-04 10:00:00,182.93,183.01,181.87,182.24,57644.0,175.9526,176.0295,174.933,175.2889,57644.0
2024-03-04 10:10:00,182.41,182.58,181.16,181.73,66189.0,175.4524,175.6159,174.2501,174.7983,66189.0
2024-03-04 10:20:00,181.69,181.96,181.16,181.21,42654.0,174.7599,175.0196,174.2501,174.2982,42654.0
2024-03-04 10:30:00,181.23,182.34,181.21,181.89,55905.0,174.3174,175.3851,174.2982,174.9522,55905.0
2024-03-04 10:40:00,181.79,182.9,181.79,182.2,64904.0,174.8561,175.9237,174.8561,175.2504,64904.0
2024-03-04 10:50:00,182.2,182.32,181.69,181.75,38933.0,175.2504,175.3658,174.7599,174.8176,38933.0
2024-03-04 11:00:00,181.7,181.97,181.44,181.59,32931.0,174.7695,175.0292,174.5194,174.6637,32931.0
2024-03-04 11:10:00,181.6,182.18,181.43,181.57,30737.0,174.6733,175.2312,174.5098,174.6444,30737.0
2024-03-04 11:20:00,181.62,181.84,181.34,181.52,26859.0,174.6925,174.9041,174.4232,174.5964,26859.0
2024-03-04 11:30:00,181.51,182.28,181.51,182.24,27052.0,174.5867,175.3274,174.5867,175.2889,27052.0
2024-03-04 11:40:00,182.24,182.85,182.1,182.72,20469.0,175.2889,175.8756,175.1542,175.7506,20469.0
2024-03-04 11:50:00,182.66,183.18,182.65,183.03,36924.0,175.6929,176.193,175.6833,176.0488,36924.0
2024-03-04 12:00:00,182.95,183.26,182.56,182.68,37545.0,175.9718,176.27,175.5967,175.7121,37545.0
2024-03-04 12:10:00,182.76,183.15,182.23,182.78,22568.0,175.7891,176.1642,175.2793,175.8083,22568.0
2024-03-04 12:20:00,182.77,182.88,182.3,182.78,29555.0,175.7987,175.9045,175.3466,175.8083,29555.0
2024-03-04 12:30:00,182.78,183.25,182.62,183.21,28937.0,175.8083,176.2604,175.6544,176.2219,28937.0
2024-03-04 12:40:00,183.11,183.29,182.92,183.16,22226.0,176.1257,176.2988,175.943,176.1738,22226.0
2024-03-04 12:50:00,183.11,183.12,182.91,183.02,17725.0,176.1257,176.1353,175.9333,176.0391,17725.0
2024-03-04 13:00:00,183.03,183.03,182.55,182.64,17835.0,176.0488,176.0488,175.5871,175.6736,17835.0
2024-03-04 13:10:00,182.68,182.91,182.58,182.77,28182.0,175.7121,175.9333,175.6159,175.7987,28182.0
2024-03-04 13:20:00,182.71,182.79,182.41,182.41,29737.0,175.741,175.8179,175.4524,175.4524,29737.0
2024-03-04 13:30:00,182.42,182.89,182.3,182.87,25065.0,175.462,175.9141,175.3466,175.8949,25065.0
2024-03-04 13:40:00,182.85,183.26,182.82,183.04,17802.0,175.8756,176.27,175.8468,176.0584,17802.0
2024-03-04 13:50:00,183.07,183.53,183.07,183.4,33653.0,176.0872,176.5297,176.0872,176.4046,33653.0
2024-03-04 14:00:00,183.08,183.15,182.68,182.77,15070.0,176.0968,176.1642,175.7121,175.7987,15070.0
2024-03-04 14:10:00,182.71,182.91,182.63,182.69,25908.0,175.741,175.9333,175.664,175.7217,25908.0
2024-03-04 14:20:00,182.75,182.76,182.52,182.64,22270.0,175.7794,175.7891,175.5582,175.6736,22270.0
2024-03-04 14:30:00,182.65,183.15,182.57,183.09,42826.0,175.6833,176.1642,175.6063,176.1065,42826.0
2024-03-04 14:40:00,183.09,183.25,182.84,183.07,28887.0,176.1065,176.2604,175.866,176.0872,28887.0
2024-03-04 14:50:00,183.04,183.31,182.93,183.31,21225.0,176.0584,176.3181,175.9526,176.3181,21225.0
2024-03-04 15:00:00,183.31,183.64,183.26,183.59,25121.0,176.3181,176.6355,176.27,176.5874,25121.0
2024-03-04 15:10:00,183.58,183.59,183.06,183.16,27595.0,176.5778,176.5874,176.0776,176.1738,27595.0
2024-03-04 15:20:00,183.18,183.36,183.11,183.32,31201.0,176.193,176.3662,176.1257,176.3277,31201.0
2024-03-04 15:30:00,183.43,183.75,183.43,183.74,45020.0,176.4335,176.7413,176.4335,176.7317,45020.0
2024-03-04 15:40:00,183.73,183.8,183.41,183.79,76427.0,176.7221,176.7894,176.4143,176.7798,76427.0
2024-03-04 15:50:00,183.83,184.36,183.69,184.03,249550.0,176.8182,177.328,176.6836,177.0106,249550.0
2024-03-05 09:30:00,184.25,186.09,184.25,185.87,61060.0,177.2222,178.992,177.2222,178.7804,61060.0
2024-03-05 09:40:00,186.02,186.37,185.77,186.27,28759.0,178.9247,179.2614,178.6842,179.1652,28759.0
2024-03-05 09:50:00,186.28,186.36,184.89,185.2,27031.0,179.1748,179.2517,177.8378,178.136,27031.0
2024-03-05 10:00:00,185.21,185.79,185.21,185.45,37875.0,178.1456,178.7035,178.1456,178.3765,37875.0
2024-03-05 10:10:00,185.44,185.53,185.11,185.31,41757.0,178.3668,178.4534,178.0494,178.2418,41757.0
2024-03-05 10:20:00,185.3,186.0,185.3,185.69,17936.0,178.2322,178.9055,178.2322,178.6073,17936.0
2024-03-05 10:30:00,185.78,186.15,185.66,186.05,10715.0,178.6939,179.0498,178.5784,178.9536,10715.0
2024-03-05 10:40:00,186.05,186.34,185.83,185.92,23045.0,178.9536,179.2325,178.742,178.8285,23045.0
2024-03-05 10:50:00,185.97,185.97,185.4,185.42,22520.0,178.8766,178.8766,178.3284,178.3476,22520.0
2024-03-05 11:00:00,185.39,185.4,184.72,184.8,14863.0,178.3187,178.3284,177.6743,177.7512,14863.0
2024-03-05 11:10:00,184.77,185.38,184.76,184.88,23598.0,177.7224,178.3091,177.7128,177.8282,23598.0
2024-03-05 11:20:00,184.89,184.95,184.64,184.95,15058.0,177.8378,177.8955,177.5973,177.8955,15058.0
2024-03-05 11:30:00,184.89,185.48,184.86,185.32,21979.0,177.8378,178.4053,177.809,178.2514,21979.0
2024-03-05 11:40:00,185.37,185.74,185.32,185.51,17175.0,178.2995,178.6554,178.2514,178.4342,17175.0
2024-03-05 11:50:00,185.51,185.89,185.47,185.81,18862.0,178.4342,178.7997,178.3957,178.7227,18862.0
2024-03-05 12:00:00,185.81,186.09,185.67,186.0,20025.0,178.7227,178.992,178.5881,178.9055,20025.0
2024-03-05 12:10:00,186.06,186.12,185.95,185.99,10759.0,178.9632,179.0209,178.8574,178.8959,10759.0
2024-03-05 12:20:00,185.99,186.17,185.93,186.06,13329.0,178.8959,179.069,178.8381,178.9632,13329.0
2024-03-05 12:30:00,186.09,186.14,185.96,186.0,14350.0,178.992,179.0401,178.867,178.9055,14350.0
2024-03-05 12:40:00,186.04,186.39,185.92,186.26,13817.0,178.9439,179.2806,178.8285,179.1556,13817.0
2024-03-05 12:50:00,186.26,186.46,186.2,186.44,14865.0,179.1556,179.3479,179.0978,179.3287,14865.0
2024-03-05 13:00:00,186.5,187.27,186.49,187.26,11502.0,179.3864,180.127,179.3768,180.1174,11502.0
2024-03-05 13:10:00,187.27,187.4,187.13,187.33,20049.0,180.127,180.2521,179.9924,180.1847,20049.0
2024-03-05 13:20:00,187.37,187.73,187.33,187.73,19771.0,180.2232,180.5695,180.1847,180.5695,19771.0
2024-03-05 13:30:00,187.77,187.9,187.55,187.88,15776.0,180.608,180.733,180.3964,180.7138,15776.0
2024-03-05 13:40:00,187.9,188.0,187.56,187.73,16210.0,180.733,180.8292,180.406,180.5695,16210.0
2024-03-05 13:50:00,187.73,187.73,187.28,187.31,12668.0,180.5695,180.5695,180.1367,180.1655,12668.0
2024-03-05 14:00:00,187.31,187.32,186.79,186.98,19565.0,180.1655,180.1751,179.6653,179.8481,19565.0
2024-03-05 14:10:00,186.98,187.2,186.83,187.17,12072.0,179.8481,180.0597,179.7038,180.0308,12072.0
2024-03-05 14:20:00,187.18,187.54,187.17,187.36,19974.0,180.0405,180.3867,180.0308,180.2136,19974.0
2024-03-05 14:30:00,187.37,187.38,187.03,187.27,19851.0,180.2232,180.2328,179.8962,180.127,19851.0
2024-03-05 14:40:00,187.21,187.25,186.95,186.99,18664.0,180.0693,180.1078,179.8192,179.8577,18664.0
2024-03-05 14:50:00,187.03,187.29,186.92,187.28,21403.0,179.8962,180.1463,179.7904,180.1367,21403.0
2024-03-05 15:00:00,187.26,187.47,187.08,187.44,23521.0,180.1174,180.3194,179.9443,180.2905,23521.0
2024-03-05 15:10:00,187.44,187.55,187.28,187.43,26724.0,180.2905,180.3964,180.1367,180.2809,26724.0
2024-03-05 15:20:00,187.48,187.57,187.29,187.45,30981.0,180.329,180.4156,180.1463,180.3002,30981.0
2024-03-05 15:30:00,187.42,187.56,187.12,187.14,28690.0,180.2713,180.406,179.9828,180.002,28690.0
2024-03-05 15:40:00,187.17,187.37,187.05,187.34,57546.0,180.0308,180.2232,179.9154,180.1944,57546.0
2024-03-05 15:50:00,187.35,187.76,187.34,187.58,169940.0,180.204,180.5983,180.1944,180.4252,169940.0
2024-03-06 09:30:00,194.82,196.84,191.46,193.67,240499.0,187.3891,189.332,184.1572,186.2829,240499.0
2024-03-06 09:40:00,193.66,193.9,191.05,191.06,104098.0,186.2733,186.5041,183.7629,183.7725,104098.0
2024-03-06 09:50:00,191.09,192.77,191.09,192.67,91329.0,183.8013,185.4172,183.8013,185.3211,91329.0
2024-03-06 10:00:00,192.75,193.45,192.22,192.59,78696.0,185.398,186.0713,184.8882,185.2441,78696.0
2024-03-06 10:10:00,192.59,192.93,191.64,191.73,66743.0,185.2441,185.5711,184.3303,184.4169,66743.0
2024-03-06 10:20:00,191.61,192.27,191.58,192.26,73101.0,184.3015,184.9363,184.2726,184.9267,73101.0
2024-03-06 10:30:00,192.11,192.59,191.97,192.35,58469.0,184.7824,185.2441,184.6478,185.0133,58469.0
2024-03-06 10:40:00,192.33,192.9,192.27,192.6,33853.0,184.994,185.5423,184.9363,185.2537,33853.0
2024-03-06 10:50:00,192.58,193.34,192.58,193.13,24883.0,185.2345,185.9655,185.2345,185.7635,24883.0
2024-03-06 11:00:00,193.13,193.39,192.89,193.0,25334.0,185.7635,186.0136,185.5327,185.6385,25334.0
2024-03-06 11:10:00,193.0,193.14,192.6,192.88,21563.0,185.6385,185.7731,185.2537,185.5231,21563.0
2024-03-06 11:20:00,192.83,192.89,192.22,192.6,35370.0,185.475,185.5327,184.8882,185.2537,35370.0
2024-03-06 11:30:00,192.66,193.03,192.61,192.85,18716.0,185.3114,185.6673,185.2634,185.4942,18716.0
2024-03-06 11:40:00,192.89,193.34,192.89,193.14,17078.0,185.5327,185.9655,185.5327,185.7731,17078.0
2024-03-06 11:50:00,193.08,193.2,192.81,193.08,17088.0,185.7154,185.8308,185.4557,185.7154,17088.0
2024-03-06 12:00:00,193.03,193.5,192.99,193.28,25464.0,185.6673,186.1194,185.6289,185.9078,25464.0
2024-03-06 12:10:00,193.27,193.74,193.24,193.6,25244.0,185.8982,186.3502,185.8693,186.2156,25244.0
2024-03-06 12:20:00,193.57,193.65,193.22,193.37,15065.0,186.1867,186.2637,185.8501,185.9944,15065.0
2024-03-06 12:30:00,193.4,193.4,193.04,193.29,14507.0,186.0232,186.0232,185.6769,185.9174,14507.0
2024-03-06 12:40:00,193.22,193.52,193.21,193.4,23028.0,185.8501,186.1386,185.8405,186.0232,23028.0
2024-03-06 12:50:00,193.4,193.59,193.32,193.55,12165.0,186.0232,186.206,185.9463,186.1675,12165.0
2024-03-06 13:00:00,193.54,193.68,192.6,192.62,22774.0,186.1579,186.2925,185.2537,185.273,22774.0
2024-03-06 13:10:00,192.54,193.26,192.47,193.26,11150.0,185.196,185.8886,185.1287,185.8886,11150.0
2024-03-06 13:20:00,193.21,193.4,193.03,193.18,15381.0,185.8405,186.0232,185.6673,185.8116,15381.0
2024-03-06 13:30:00,193.18,193.22,192.78,192.84,14428.0,185.8116,185.8501,185.4269,185.4846,14428.0
2024-03-06 13:40:00,192.78,193.17,192.63,192.65,15768.0,185.4269,185.802,185.2826,185.3018,15768.0
2024-03-06 13:50:00,192.72,193.39,192.7,193.09,46798.0,185.3692,186.0136,185.3499,185.725,46798.0
2024-03-06 14:00:00,193.09,193.13,192.78,192.87,22597.0,185.725,185.7635,185.4269,185.5134,22597.0
2024-03-06 14:10:00,192.8,192.83,192.58,192.65,11227.0,185.4461,185.475,185.2345,185.3018,11227.0
2024-03-06 14:20:00,192.62,192.88,192.54,192.81,27766.0,185.273,185.5231,185.196,185.4557,27766.0
2024-03-06 14:30:00,192.81,192.94,192.63,192.63,28841.0,185.4557,185.5808,185.2826,185.2826,28841.0
2024-03-06 14:40:00,192.68,192.79,192.53,192.74,16052.0,185.3307,185.4365,185.1864,185.3884,16052.0
2024-03-06 14:50:00,192.69,192.95,192.69,192.8,28371.0,185.3403,185.5904,185.3403,185.4461,28371.0
2024-03-06 15:00:00,192.77,192.85,192.24,192.34,19859.0,185.4172,185.4942,184.9075,185.0036,19859.0
2024-03-06 15:10:00,192.4,192.43,191.76,192.03,38994.0,185.0614,185.0902,184.4458,184.7055,38994.0
2024-03-06 15:20:00,191.99,192.61,191.96,192.55,30187.0,184.667,185.2634,184.6381,185.2056,30187.0
2024-03-06 15:30:00,192.54,193.18,192.42,193.11,48927.0,185.196,185.8116,185.0806,185.7443,48927.0
2024-03-06 15:40:00,193.12,193.35,192.93,193.09,42548.0,185.7539,185.9751,185.5711,185.725,42548.0
2024-03-06 15:50:00,193.13,193.23,192.59,192.79,210719.0,185.7635,185.8597,185.2441,185.4365,210719.0
2024-03-07 09:30:00,193.08,193.99,192.81,193.03,47652.0,185.7154,186.5907,185.4557,185.6673,47652.0
2024-03-07 09:40:00,193.02,193.25,191.35,191.43,32039.0,185.6577,185.8789,184.0514,184.1284,32039.0
2024-03-07 09:50:00,191.4,192.42,191.36,192.41,40196.0,184.0995,185.0806,184.061,185.071,40196.0
2024-03-07 10:00:00,192.21,192.77,191.97,192.77,27963.0,184.8786,185.4172,184.6478,185.4172,27963.0
2024-03-07 10:10:00,192.69,192.91,192.26,192.6,13108.0,185.3403,185.5519,184.9267,185.2537,13108.0
2024-03-07 10:20:00,192.58,192.81,192.38,192.73,15283.0,185.2345,185.4557,185.0421,185.3788,15283.0
2024-03-07 10:30:00,192.73,192.85,192.28,192.37,20864.0,185.3788,185.4942,184.9459,185.0325,20864.0
2024-03-07 10:40:00,192.4,193.13,192.27,193.04,43592.0,185.0614,185.7635,184.9363,185.6769,43592.0
2024-03-07 10:50:00,193.13,193.19,192.85,193.07,35856.0,185.7635,185.8212,185.4942,185.7058,35856.0
2024-03-07 11:00:00,193.12,193.3,192.89,192.96,55005.0,185.7539,185.927,185.5327,185.6,55005.0
2024-03-07 11:10:00,192.96,192.96,192.0,192.13,36531.0,185.6,185.6,184.6766,184.8017,36531.0
2024-03-07 11:20:00,192.03,192.33,192.0,192.05,11697.0,184.7055,184.994,184.6766,184.7247,11697.0
2024-03-07 11:30:00,192.09,192.26,191.9,191.9,13845.0,184.7632,184.9267,184.5804,184.5804,13845.0
2024-03-07 11:40:00,191.84,191.86,191.37,191.37,10022.0,184.5227,184.542,184.0706,184.0706,10022.0
2024-03-07 11:50:00,191.37,191.47,191.21,191.46,12920.0,184.0706,184.1668,183.9168,184.1572,12920.0
2024-03-07 12:00:00,191.41,191.58,191.22,191.27,15801.0,184.1091,184.2726,183.9264,183.9745,15801.0
2024-03-07 12:10:00,191.27,191.78,191.27,191.68,9686.0,183.9745,184.465,183.9745,184.3688,9686.0
2024-03-07 12:20:00,191.68,191.68,191.25,191.25,21995.0,184.3688,184.3688,183.9552,183.9552,21995.0
2024-03-07 12:30:00,191.25,191.68,191.15,191.56,20322.0,183.9552,184.3688,183.859,184.2534,20322.0
2024-03-07 12:40:00,191.58,191.95,191.28,191.92,18674.0,184.2726,184.6285,183.9841,184.5997,18674.0
2024-03-07 12:50:00,191.92,192.43,191.92,192.24,38347.0,184.5997,185.0902,184.5997,184.9075,38347.0
2024-03-07 13:00:00,192.2,192.44,192.06,192.09,15057.0,184.869,185.0998,184.7343,184.7632,15057.0
2024-03-07 13:10:00,192.11,192.33,191.91,191.91,30457.0,184.7824,184.994,184.5901,184.5901,30457.0
2024-03-07 13:20:00,191.87,192.17,191.87,192.06,13952.0,184.5516,184.8401,184.5516,184.7343,13952.0
2024-03-07 13:30:00,192.06,192.5,191.95,192.5,25199.0,184.7343,185.1575,184.6285,185.1575,25199.0
2024-03-07 13:40:00,192.49,192.66,192.34,192.66,20968.0,185.1479,185.3114,185.0036,185.3114,20968.0
2024-03-07 13:50:00,192.7,192.73,192.43,192.46,17873.0,185.3499,185.3788,185.0902,185.1191,17873.0
2024-03-07 14:00:00,192.45,192.52,192.27,192.28,28572.0,185.1095,185.1768,184.9363,184.9459,28572.0
2024-03-07 14:10:00,192.4,192.63,192.32,192.54,27679.0,185.0614,185.2826,184.9844,185.196,27679.0
2024-03-07 14:20:00,192.56,192.56,192.04,192.13,22412.0,185.2153,185.2153,184.7151,184.8017,22412.0
2024-03-07 14:30:00,192.16,192.41,192.02,192.32,24035.0,184.8305,185.071,184.6959,184.9844,24035.0
2024-03-07 14:40:00,192.37,192.44,192.16,192.23,19410.0,185.0325,185.0998,184.8305,184.8978,19410.0
2024-03-07 14:50:00,192.26,192.27,191.85,191.99,14583.0,184.9267,184.9363,184.5323,184.667,14583.0
2024-03-07 15:00:00,191.99,191.99,191.55,191.87,12525.0,184.667,184.667,184.2438,184.5516,12525.0
2024-03-07 15:10:00,191.87,192.21,191.83,192.2,17457.0,184.5516,184.8786,184.5131,184.869,17457.0
2024-03-07 15:20:00,192.2,192.61,192.17,192.52,31845.0,184.869,185.2634,184.8401,185.1768,31845.0
2024-03-07 15:30:00,192.51,192.76,192.36,192.67,41108.0,185.1672,185.4076,185.0229,185.3211,41108.0
2024-03-07 15:40:00,192.66,192.76,192.43,192.45,61081.0,185.3114,185.4076,185.0902,185.1095,61081.0
2024-03-07 15:50:00,192.48,192.62,192.17,192.52,152597.0,185.1383,185.273,184.8401,185.1768,152597.0
2024-03-08 09:30:00,192.33,194.57,192.14,194.38,51962.0,184.994,187.1486,184.8113,186.9658,51962.0
2024-03-08 09:40:00,194.32,194.6,193.74,194.6,18659.0,186.9081,187.1774,186.3502,187.1774,18659.0
2024-03-08 09:50:00,194.56,194.78,193.88,194.08,18048.0,187.139,187.3506,186.4849,186.6773,18048.0
2024-03-08 10:00:00,194.08,194.45,193.64,193.64,19445.0,186.6773,187.0332,186.2541,186.2541,19445.0
2024-03-08 10:10:00,193.71,193.82,193.27,193.27,14776.0,186.3214,186.4272,185.8982,185.8982,14776.0
2024-03-08 10:20:00,193.21,193.58,193.13,193.45,15134.0,185.8405,186.1964,185.7635,186.0713,15134.0
2024-03-08 10:30:00,193.48,194.42,193.37,194.06,31036.0,186.1002,187.0043,185.9944,186.658,31036.0
2024-03-08 10:40:00,194.1,194.67,193.98,194.4,48569.0,186.6965,187.2448,186.5811,186.9851,48569.0
2024-03-08 10:50:00,194.34,194.48,193.59,193.9,14760.0,186.9274,187.062,186.206,186.5041,14760.0
2024-03-08 11:00:00,193.93,193.93,193.14,193.25,12029.0,186.533,186.533,185.7731,185.8789,12029.0
2024-03-08 11:10:00,193.28,193.92,193.1,193.61,31784.0,185.9078,186.5234,185.7347,186.2252,31784.0
2024-03-08 11:20:00,193.55,194.88,193.51,194.59,54525.0,186.1675,187.4468,186.129,187.1678,54525.0
2024-03-08 11:30:00,194.65,195.04,194.03,194.16,15264.0,187.2255,187.6007,186.6292,186.7542,15264.0
2024-03-08 11:40:00,194.2,194.51,194.06,194.33,10893.0,186.7927,187.0909,186.658,186.9177,10893.0
2024-03-08 11:50:00,194.3,194.45,194.0,194.16,8984.0,186.8889,187.0332,186.6003,186.7542,8984.0
2024-03-08 12:00:00,194.18,194.45,194.16,194.44,7571.0,186.7735,187.0332,186.7542,187.0235,7571.0
2024-03-08 12:10:00,194.52,194.61,194.21,194.59,10222.0,187.1005,187.1871,186.8023,187.1678,10222.0
2024-03-08 12:20:00,194.65,194.66,194.12,194.23,13351.0,187.2255,187.2352,186.7158,186.8216,13351.0
2024-03-08 12:30:00,194.19,194.25,193.88,194.01,19091.0,186.7831,186.8408,186.4849,186.61,19091.0
2024-03-08 12:40:00,194.05,194.05,193.73,193.92,21982.0,186.6484,186.6484,186.3406,186.5234,21982.0
2024-03-08 12:50:00,193.96,194.3,193.8,194.28,17930.0,186.5619,186.8889,186.408,186.8697,17930.0
2024-03-08 13:00:00,194.35,194.35,193.76,193.84,28972.0,186.937,186.937,186.3695,186.4464,28972.0
2024-03-08 13:10:00,193.86,194.27,193.8,193.95,21686.0,186.4657,186.86,186.408,186.5522,21686.0
2024-03-08 13:20:00,193.97,194.31,193.89,194.23,44403.0,186.5715,186.8985,186.4945,186.8216,44403.0
2024-03-08 13:30:00,194.19,194.27,193.93,194.06,15434.0,186.7831,186.86,186.533,186.658,15434.0
2024-03-08 13:40:00,194.06,194.88,194.03,194.88,47606.0,186.658,187.4468,186.6292,187.4468,47606.0
2024-03-08 13:50:00,194.85,195.2,194.74,195.09,46472.0,187.4179,187.7546,187.3121,187.6488,46472.0
2024-03-08 14:00:00,195.09,195.34,194.81,195.07,54905.0,187.6488,187.8892,187.3794,187.6295,54905.0
2024-03-08 14:10:00,194.98,195.31,194.88,195.27,10758.0,187.543,187.8604,187.4468,187.8219,10758.0
2024-03-08 14:20:00,195.28,195.49,195.15,195.44,12952.0,187.8315,188.0335,187.7065,187.9854,12952.0
2024-03-08 14:30:00,195.44,195.44,194.94,194.94,9436.0,187.9854,187.9854,187.5045,187.5045,9436.0
2024-03-08 14:40:00,194.96,194.96,194.58,194.58,15914.0,187.5237,187.5237,187.1582,187.1582,15914.0
2024-03-08 14:50:00,194.66,195.08,194.62,194.75,15787.0,187.2352,187.6391,187.1967,187.3217,15787.0
2024-03-08 15:00:00,194.73,194.97,194.55,194.78,16467.0,187.3025,187.5333,187.1294,187.3506,16467.0
2024-03-08 15:10:00,194.82,194.87,194.62,194.8,15515.0,187.3891,187.4371,187.1967,187.3698,15515.0
2024-03-08 15:20:00,194.76,195.12,194.74,195.11,23670.0,187.3313,187.6776,187.3121,187.668,23670.0
2024-03-08 15:30:00,195.1,195.28,194.97,194.99,23411.0,187.6584,187.8315,187.5333,187.5526,23411.0
2024-03-08 15:40:00,194.97,195.04,194.67,194.67,36348.0,187.5333,187.6007,187.2448,187.2448,36348.0
2024-03-08 15:50:00,194.7,194.82,194.41,194.48,167189.0,187.2736,187.3891,186.9947,187.062,167189.0
2024-03-11 09:30:00,195.7,198.41,195.7,197.95,92013.0,188.2355,190.8421,188.2355,190.3997,92013.0
2024-03-11 09:40:00,197.96,198.78,197.69,197.94,34941.0,190.4093,191.198,190.1496,190.3901,34941.0
2024-03-11 09:50:00,197.94,198.24,197.62,198.22,61444.0,190.3901,190.6786,190.0823,190.6594,61444.0
2024-03-11 10:00:00,198.17,198.76,197.53,197.59,56756.0,190.6113,191.1788,189.9957,190.0534,56756.0
2024-03-11 10:10:00,197.51,197.65,197.25,197.65,27976.0,189.9765,190.1111,189.7264,190.1111,27976.0
2024-03-11 10:20:00,197.61,197.74,197.22,197.44,29692.0,190.0726,190.1977,189.6975,189.9091,29692.0
2024-03-11 10:30:00,197.43,198.17,197.38,197.8,32613.0,189.8995,190.6113,189.8514,190.2554,32613.0
2024-03-11 10:40:00,197.81,198.19,197.48,198.13,20766.0,190.265,190.6305,189.9476,190.5728,20766.0
2024-03-11 10:50:00,198.09,198.09,197.25,197.7,47652.0,190.5343,190.5343,189.7264,190.1592,47652.0
2024-03-11 11:00:00,197.75,197.82,197.44,197.68,27021.0,190.2073,190.2746,189.9091,190.14,27021.0
2024-03-11 11:10:00,197.74,197.83,197.33,197.39,18693.0,190.1977,190.2842,189.8033,189.861,18693.0
2024-03-11 11:20:00,197.39,198.03,197.28,198.03,25479.0,189.861,190.4766,189.7552,190.4766,25479.0
2024-03-11 11:30:00,198.05,198.54,197.99,198.54,22552.0,190.4959,190.9672,190.4381,190.9672,22552.0
2024-03-11 11:40:00,198.5,198.65,198.3,198.42,27408.0,190.9287,191.073,190.7363,190.8517,27408.0
2024-03-11 11:50:00,198.42,198.92,198.31,198.31,28349.0,190.8517,191.3327,190.7459,190.7459,28349.0
2024-03-11 12:00:00,198.3,198.37,197.64,197.78,18569.0,190.7363,190.8036,190.1015,190.2362,18569.0
2024-03-11 12:10:00,197.73,198.23,197.65,198.08,37606.0,190.1881,190.669,190.1111,190.5247,37606.0
2024-03-11 12:20:00,198.07,198.37,197.88,197.89,12725.0,190.5151,190.8036,190.3323,190.342,12725.0
2024-03-11 12:30:00,197.93,197.97,197.49,197.89,28339.0,190.3804,190.4189,189.9572,190.342,28339.0
2024-03-11 12:40:00,197.93,198.66,197.89,198.66,16880.0,190.3804,191.0826,190.342,191.0826,16880.0
2024-03-11 12:50:00,198.62,198.76,198.22,198.48,27585.0,191.0441,191.1788,190.6594,190.9095,27585.0
2024-03-11 13:00:00,198.52,198.81,198.4,198.49,19804.0,190.9479,191.2269,190.8325,190.9191,19804.0
2024-03-11 13:10:00,198.49,198.73,198.25,198.64,17795.0,190.9191,191.1499,190.6882,191.0634,17795.0
2024-03-11 13:20:00,198.65,198.89,198.62,198.76,11403.0,191.073,191.3038,191.0441,191.1788,11403.0
2024-03-11 13:30:00,198.79,198.92,198.76,198.85,13565.0,191.2076,191.3327,191.1788,191.2653,13565.0
2024-03-11 13:40:00,198.84,198.91,198.69,198.73,14807.0,191.2557,191.3231,191.1114,191.1499,14807.0
2024-03-11 13:50:00,198.72,198.83,198.45,198.83,9755.0,191.1403,191.2461,190.8806,191.2461,9755.0
2024-03-11 14:00:00,198.83,198.94,198.59,198.78,15125.0,191.2461,191.3519,191.0153,191.198,15125.0
2024-03-11 14:10:00,198.81,198.86,198.67,198.71,23425.0,191.2269,191.275,191.0922,191.1307,23425.0
2024-03-11 14:20:00,198.75,198.78,198.54,198.72,13702.0,191.1692,191.198,190.9672,191.1403,13702.0
2024-03-11 14:30:00,198.68,199.04,198.68,198.83,14527.0,191.1018,191.4481,191.1018,191.2461,14527.0
2024-03-11 14:40:00,198.83,199.03,198.81,198.86,14651.0,191.2461,191.4385,191.2269,191.275,14651.0
2024-03-11 14:50:00,198.85,198.88,198.56,198.57,14523.0,191.2653,191.2942,190.9864,190.996,14523.0
2024-03-11 15:00:00,198.56,198.65,198.36,198.55,17704.0,190.9864,191.073,190.794,190.9768,17704.0
2024-03-11 15:10:00,198.55,199.05,198.55,198.84,21104.0,190.9768,191.4577,190.9768,191.2557,21104.0
2024-03-11 15:20:00,198.86,198.87,198.63,198.85,19210.0,191.275,191.2846,191.0537,191.2653,19210.0
2024-03-11 15:30:00,198.86,199.08,198.83,198.98,28632.0,191.275,191.4866,191.2461,191.3904,28632.0
2024-03-11 15:40:00,199.04,199.3,198.95,198.97,42408.0,191.4481,191.6982,191.3615,191.3808,42408.0
2024-03-11 15:50:00,198.99,199.24,198.72,199.0,150220.0,191.4,191.6405,191.1403,191.4096,150220.0
2024-03-12 09:30:00,198.75,198.86,197.59,197.96,48184.0,191.1692,191.275,190.0534,190.4093,48184.0
2024-03-12 09:40:00,197.92,198.39,197.78,198.11,26488.0,190.3708,190.8229,190.2362,190.5536,26488.0
2024-03-12 09:50:00,198.11,198.85,198.11,198.78,31376.0,190.5536,191.2653,190.5536,191.198,31376.0
2024-03-12 10:00:00,198.84,199.34,198.52,199.28,22952.0,191.2557,191.7367,190.9479,191.6789,22952.0
2024-03-12 10:10:00,199.22,199.35,198.67,199.35,19899.0,191.6212,191.7463,191.0922,191.7463,19899.0
2024-03-12 10:20:00,199.34,199.34,198.58,198.91,31592.0,191.7367,191.7367,191.0056,191.3231,31592.0
2024-03-12 10:30:00,198.84,198.94,198.34,198.8,29946.0,191.2557,191.3519,190.7748,191.2172,29946.0
2024-03-12 10:40:00,198.72,199.48,198.49,199.35,22333.0,191.1403,191.8713,190.9191,191.7463,22333.0
2024-03-12 10:50:00,199.35,199.57,198.97,199.22,27335.0,191.7463,191.9579,191.3808,191.6212,27335.0
2024-03-12 11:00:00,199.08,199.3,198.57,198.6,19302.0,191.4866,191.6982,190.996,191.0249,19302.0
2024-03-12 11:10:00,198.66,198.82,198.27,198.27,27943.0,191.0826,191.2365,190.7075,190.7075,27943.0
2024-03-12 11:20:00,198.31,198.47,197.74,197.76,25228.0,190.7459,190.8998,190.1977,190.2169,25228.0
2024-03-12 11:30:00,197.74,197.85,197.49,197.51,17853.0,190.1977,190.3035,189.9572,189.9765,17853.0
2024-03-12 11:40:00,197.46,197.53,197.06,197.1,25941.0,189.9284,189.9957,189.5436,189.5821,25941.0
2024-03-12 11:50:00,197.05,197.6,197.05,197.37,25860.0,189.534,190.063,189.534,189.8418,25860.0
2024-03-12 12:00:00,197.42,197.45,196.81,196.81,19624.0,189.8899,189.9187,189.3032,189.3032,19624.0
2024-03-12 12:10:00,196.79,196.89,196.2,196.62,40388.0,189.2839,189.3801,188.7164,189.1204,40388.0
2024-03-12 12:20:00,196.62,196.62,195.74,195.8,26948.0,189.1204,189.1204,188.274,188.3317,26948.0
2024-03-12 12:30:00,195.8,196.74,195.74,196.37,32028.0,188.3317,189.2358,188.274,188.8799,32028.0
2024-03-12 12:40:00,196.32,196.57,196.07,196.4,30365.0,188.8318,189.0723,188.5914,188.9088,30365.0
2024-03-12 12:50:00,196.38,196.45,196.03,196.03,25936.0,188.8896,188.9569,188.5529,188.5529,25936.0
2024-03-12 13:00:00,196.0,196.12,195.71,195.71,15751.0,188.524,188.6395,188.2451,188.2451,15751.0
2024-03-12 13:10:00,195.71,195.93,195.4,195.87,29867.0,188.2451,188.4567,187.9469,188.399,29867.0
2024-03-12 13:20:00,195.87,196.46,195.87,196.34,14538.0,188.399,188.9665,188.399,188.8511,14538.0
2024-03-12 13:30:00,196.34,196.35,195.98,196.09,17041.0,188.8511,188.8607,188.5048,188.6106,17041.0
2024-03-12 13:40:00,196.05,196.09,195.55,195.55,17976.0,188.5721,188.6106,188.0912,188.0912,17976.0
2024-03-12 13:50:00,195.58,195.98,195.54,195.87,22315.0,188.1201,188.5048,188.0816,188.399,22315.0
2024-03-12 14:00:00,195.87,196.41,195.83,196.14,15156.0,188.399,188.9184,188.3605,188.6587,15156.0
2024-03-12 14:10:00,196.09,196.47,196.08,196.3,20120.0,188.6106,188.9761,188.601,188.8126,20120.0
2024-03-12 14:20:00,196.28,196.37,196.15,196.25,14831.0,188.7934,188.8799,188.6683,188.7645,14831.0
2024-03-12 14:30:00,196.3,196.71,196.24,196.36,29569.0,188.8126,189.207,188.7549,188.8703,29569.0
2024-03-12 14:40:00,196.46,196.54,196.07,196.14,24991.0,188.9665,189.0435,188.5914,188.6587,24991.0
2024-03-12 14:50:00,196.09,196.52,195.95,196.45,21306.0,188.6106,189.0242,188.476,188.9569,21306.0
2024-03-12 15:00:00,196.43,197.0,196.41,196.77,22176.0,188.9376,189.4859,188.9184,189.2647,22176.0
2024-03-12 15:10:00,196.79,197.04,196.74,197.04,22904.0,189.2839,189.5244,189.2358,189.5244,22904.0
2024-03-12 15:20:00,196.99,197.06,196.86,197.0,23114.0,189.4763,189.5436,189.3512,189.4859,23114.0
2024-03-12 15:30:00,197.01,197.07,196.45,196.46,30646.0,189.4955,189.5532,188.9569,188.9665,30646.0
2024-03-12 15:40:00,196.47,196.58,196.21,196.31,35724.0,188.9761,189.0819,188.726,188.8222,35724.0
2024-03-12 15:50:00,196.33,196.78,196.27,196.43,127151.0,188.8415,189.2743,188.7837,188.9376,127151.0
2024-03-13 09:30:00,197.37,199.11,197.37,198.82,58482.0,189.8418,191.5154,189.8418,191.2365,58482.0
2024-03-13 09:40:00,198.82,199.27,198.52,199.15,44381.0,191.2365,191.6693,190.9479,191.5539,44381.0
2024-03-13 09:50:00,199.03,199.17,198.19,198.35,31987.0,191.4385,191.5731,190.6305,190.7844,31987.0
2024-03-13 10:00:00,198.38,198.42,197.65,197.74,33971.0,190.8133,190.8517,190.1111,190.1977,33971.0
2024-03-13 10:10:00,197.88,198.71,197.87,198.4,23177.0,190.3323,191.1307,190.3227,190.8325,23177.0
2024-03-13 10:20:00,198.48,198.52,198.27,198.43,19241.0,190.9095,190.9479,190.7075,190.8614,19241.0
2024-03-13 10:30:00,198.44,198.89,198.38,198.45,13537.0,190.871,191.3038,190.8133,190.8806,13537.0
2024-03-13 10:40:00,198.36,198.36,197.96,198.0,12048.0,190.794,190.794,190.4093,190.4478,12048.0
2024-03-13 10:50:00,198.0,198.5,197.97,198.33,30142.0,190.4478,190.9287,190.4189,190.7652,30142.0
2024-03-13 11:00:00,198.33,198.81,198.24,198.65,24874.0,190.7652,191.2269,190.6786,191.073,24874.0
2024-03-13 11:10:00,198.6,198.7,198.24,198.61,28042.0,191.0249,191.1211,190.6786,191.0345,28042.0
2024-03-13 11:20:00,198.59,198.68,198.4,198.57,16955.0,191.0153,191.1018,190.8325,190.996,16955.0
2024-03-13 11:30:00,198.53,198.68,198.47,198.56,16019.0,190.9575,191.1018,190.8998,190.9864,16019.0
2024-03-13 11:40:00,198.65,198.98,198.61,198.98,23192.0,191.073,191.3904,191.0345,191.3904,23192.0
2024-03-13 11:50:00,198.99,199.14,198.82,198.85,21889.0,191.4,191.5443,191.2365,191.2653,21889.0
2024-03-13 12:00:00,198.85,198.9,198.05,198.47,33621.0,191.2653,191.3134,190.4959,190.8998,33621.0
2024-03-13 12:10:00,198.5,198.58,198.28,198.48,18753.0,190.9287,191.0056,190.7171,190.9095,18753.0
2024-03-13 12:20:00,198.48,198.84,198.44,198.44,21782.0,190.9095,191.2557,190.871,190.871,21782.0
2024-03-13 12:30:00,198.47,198.53,198.0,198.02,17055.0,190.8998,190.9575,190.4478,190.467,17055.0
2024-03-13 12:40:00,198.02,198.16,197.83,197.87,13553.0,190.467,190.6017,190.2842,190.3227,13553.0
2024-03-13 12:50:00,197.87,198.35,197.71,198.28,20394.0,190.3227,190.7844,190.1688,190.7171,20394.0
2024-03-13 13:00:00,198.25,198.38,198.14,198.2,14225.0,190.6882,190.8133,190.5824,190.6401,14225.0
2024-03-13 13:10:00,198.24,198.33,198.14,198.29,9898.0,190.6786,190.7652,190.5824,190.7267,9898.0
2024-03-13 13:20:00,198.26,198.54,198.26,198.53,12728.0,190.6978,190.9672,190.6978,190.9575,12728.0
2024-03-13 13:30:00,198.5,198.55,198.34,198.42,16580.0,190.9287,190.9768,190.7748,190.8517,16580.0
2024-03-13 13:40:00,198.42,198.65,198.14,198.21,16427.0,190.8517,191.073,190.5824,190.6498,16427.0
2024-03-13 13:50:00,198.22,198.22,197.98,198.15,17425.0,190.6594,190.6594,190.4285,190.592,17425.0
2024-03-13 14:00:00,198.09,198.12,197.85,198.03,13897.0,190.5343,190.5632,190.3035,190.4766,13897.0
2024-03-13 14:10:00,198.0,198.05,197.68,197.9,13765.0,190.4478,190.4959,190.14,190.3516,13765.0
2024-03-13 14:20:00,197.91,197.92,197.67,197.84,14361.0,190.3612,190.3708,190.1303,190.2939,14361.0
2024-03-13 14:30:00,197.84,197.86,197.48,197.5,13782.0,190.2939,190.3131,189.9476,189.9668,13782.0
2024-03-13 14:40:00,197.54,197.62,197.21,197.27,28968.0,190.0053,190.0823,189.6879,189.7456,28968.0
2024-03-13 14:50:00,197.21,197.22,196.76,196.91,35221.0,189.6879,189.6975,189.2551,189.3993,35221.0
2024-03-13 15:00:00,196.88,196.9,196.52,196.87,34864.0,189.3705,189.3897,189.0242,189.3609,34864.0
2024-03-13 15:10:00,196.88,196.89,196.71,196.74,26960.0,189.3705,189.3801,189.207,189.2358,26960.0
2024-03-13 15:20:00,196.78,196.92,196.39,196.41,25999.0,189.2743,189.409,188.8992,188.9184,25999.0
2024-03-13 15:30:00,196.42,196.79,196.24,196.24,25786.0,188.928,189.2839,188.7549,188.7549,25786.0
2024-03-13 15:40:00,196.24,196.46,196.04,196.43,38892.0,188.7549,188.9665,188.5625,188.9376,38892.0
2024-03-13 15:50:00,196.47,196.62,195.82,195.89,119932.0,188.9761,189.1204,188.3509,188.4182,119932.0
2024-03-14 09:30:00,196.13,196.53,194.23,194.58,48367.0,188.6491,189.0338,186.8216,187.1582,48367.0
2024-03-14 09:40:00,194.46,195.09,194.03,194.87,22749.0,187.0428,187.6488,186.6292,187.4371,22749.0
2024-03-14 09:50:00,194.74,195.03,194.31,194.59,22473.0,187.3121,187.591,186.8985,187.1678,22473.0
2024-03-14 10:00:00,194.49,194.9,194.0,194.17,21304.0,187.0716,187.466,186.6003,186.7638,21304.0
2024-03-14 10:10:00,194.14,194.39,193.88,194.39,24643.0,186.735,186.9755,186.4849,186.9755,24643.0
2024-03-14 10:20:00,194.42,194.56,193.22,193.48,27982.0,187.0043,187.139,185.8501,186.1002,27982.0
2024-03-14 10:30:00,193.61,194.84,193.6,194.56,25624.0,186.2252,187.4083,186.2156,187.139,25624.0
2024-03-14 10:40:00,194.56,195.37,194.49,195.03,26145.0,187.139,187.9181,187.0716,187.591,26145.0
2024-03-14 10:50:00,195.0,195.21,194.65,194.86,20180.0,187.5622,187.7642,187.2255,187.4275,20180.0
2024-03-14 11:00:00,194.84,195.17,194.66,194.91,16281.0,187.4083,187.7257,187.2352,187.4756,16281.0
2024-03-14 11:10:00,194.85,194.88,194.48,194.48,19159.0,187.4179,187.4468,187.062,187.062,19159.0
2024-03-14 11:20:00,194.51,194.69,194.33,194.35,22871.0,187.0909,187.264,186.9177,186.937,22871.0
2024-03-14 11:30:00,194.43,194.89,194.39,194.81,17250.0,187.0139,187.4564,186.9755,187.3794,17250.0
2024-03-14 11:40:00,194.81,194.88,194.51,194.73,15378.0,187.3794,187.4468,187.0909,187.3025,15378.0
2024-03-14 11:50:00,194.66,194.66,194.25,194.29,21258.0,187.2352,187.2352,186.8408,186.8793,21258.0
2024-03-14 12:00:00,194.32,194.4,194.03,194.4,16558.0,186.9081,186.9851,186.6292,186.9851,16558.0
2024-03-14 12:10:00,194.46,194.57,194.24,194.55,15068.0,187.0428,187.1486,186.8312,187.1294,15068.0
2024-03-14 12:20:00,194.55,194.59,194.36,194.5,14219.0,187.1294,187.1678,186.9466,187.0813,14219.0
2024-03-14 12:30:00,194.5,194.51,194.24,194.41,19741.0,187.0813,187.0909,186.8312,186.9947,19741.0
2024-03-14 12:40:00,194.33,194.42,194.22,194.31,16148.0,186.9177,187.0043,186.8119,186.8985,16148.0
2024-03-14 12:50:00,194.29,194.29,193.99,194.02,16444.0,186.8793,186.8793,186.5907,186.6196,16444.0
2024-03-14 13:00:00,193.97,194.06,193.72,194.04,21778.0,186.5715,186.658,186.331,186.6388,21778.0
2024-03-14 13:10:00,194.03,194.43,193.97,194.35,12051.0,186.6292,187.0139,186.5715,186.937,12051.0
2024-03-14 13:20:00,194.34,194.34,193.84,193.96,13586.0,186.9274,186.9274,186.4464,186.5619,13586.0
2024-03-14 13:30:00,193.95,194.13,193.73,194.08,25136.0,186.5522,186.7254,186.3406,186.6773,25136.0
2024-03-14 13:40:00,194.08,194.38,193.98,194.21,13388.0,186.6773,186.9658,186.5811,186.8023,13388.0
2024-03-14 13:50:00,194.21,194.56,194.13,194.54,17986.0,186.8023,187.139,186.7254,187.1197,17986.0
2024-03-14 14:00:00,194.53,194.95,194.49,194.86,14842.0,187.1101,187.5141,187.0716,187.4275,14842.0
2024-03-14 14:10:00,194.82,195.3,194.71,195.26,17528.0,187.3891,187.8507,187.2833,187.8123,17528.0
2024-03-14 14:20:00,195.27,195.45,195.21,195.32,18364.0,187.8219,187.995,187.7642,187.87,18364.0
2024-03-14 14:30:00,195.32,195.35,195.06,195.06,19583.0,187.87,187.8988,187.6199,187.6199,19583.0
2024-03-14 14:40:00,195.12,195.33,195.12,195.21,31440.0,187.6776,187.8796,187.6776,187.7642,31440.0
2024-03-14 14:50:00,195.19,195.37,195.1,195.26,28836.0,187.7449,187.9181,187.6584,187.8123,28836.0
2024-03-14 15:00:00,195.24,195.24,194.84,194.92,23753.0,187.793,187.793,187.4083,187.4852,23753.0
2024-03-14 15:10:00,194.83,194.9,194.31,194.31,25657.0,187.3987,187.466,186.8985,186.8985,25657.0
2024-03-14 15:20:00,194.31,195.01,194.27,194.83,37069.0,186.8985,187.5718,186.86,187.3987,37069.0
2024-03-14 15:30:00,194.83,194.89,194.41,194.47,40825.0,187.3987,187.4564,186.9947,187.0524,40825.0
2024-03-14 15:40:00,194.52,195.4,194.45,195.4,41674.0,187.1005,187.9469,187.0332,187.9469,41674.0
2024-03-14 15:50:00,195.3,195.44,194.99,195.09,158203.0,187.8507,187.9854,187.5526,187.6488,158203.0
2024-03-15 09:30:00,194.44,198.63,193.67,196.84,207373.0,187.0235,191.0537,186.2829,189.332,207373.0
2024-03-15 09:40:00,196.59,196.8,195.95,195.96,22777.0,189.0915,189.2935,188.476,188.4856,22777.0
2024-03-15 09:50:00,195.96,196.34,194.94,194.95,35420.0,188.4856,188.8511,187.5045,187.5141,35420.0
2024-03-15 10:00:00,195.17,195.67,194.93,195.24,26510.0,187.7257,188.2066,187.4949,187.793,26510.0
2024-03-15 10:10:00,195.19,196.31,195.19,195.69,35086.0,187.7449,188.8222,187.7449,188.2259,35086.0
2024-03-15 10:20:00,195.63,196.51,195.62,196.3,42911.0,188.1682,189.0146,188.1585,188.8126,42911.0
2024-03-15 10:30:00,196.31,196.34,195.25,195.31,25832.0,188.8222,188.8511,187.8027,187.8604,25832.0
2024-03-15 10:40:00,195.33,195.9,195.26,195.37,25187.0,187.8796,188.4279,187.8123,187.9181,25187.0
2024-03-15 10:50:00,195.42,195.57,195.03,195.54,31406.0,187.9662,188.1104,187.591,188.0816,31406.0
2024-03-15 11:00:00,195.55,196.08,195.28,195.36,28925.0,188.0912,188.601,187.8315,187.9085,28925.0
2024-03-15 11:10:00,195.35,195.78,195.18,195.72,30590.0,187.8988,188.3124,187.7353,188.2547,30590.0
2024-03-15 11:20:00,195.77,196.15,195.65,196.15,20885.0,188.3028,188.6683,188.1874,188.6683,20885.0
2024-03-15 11:30:00,196.15,196.27,195.65,195.79,19913.0,188.6683,188.7837,188.1874,188.3221,19913.0
2024-03-15 11:40:00,195.83,195.85,195.35,195.61,20611.0,188.3605,188.3798,187.8988,188.1489,20611.0
2024-03-15 11:50:00,195.69,195.9,195.64,195.73,16548.0,188.2259,188.4279,188.1778,188.2643,16548.0
2024-03-15 12:00:00,195.71,195.88,195.38,195.66,30176.0,188.2451,188.4086,187.9277,188.197,30176.0
2024-03-15 12:10:00,195.62,196.13,195.46,196.13,15861.0,188.1585,188.6491,188.0046,188.6491,15861.0
2024-03-15 12:20:00,196.14,196.14,195.42,195.42,18679.0,188.6587,188.6587,187.9662,187.9662,18679.0
2024-03-15 12:30:00,195.45,196.14,195.45,196.03,20546.0,187.995,188.6587,187.995,188.5529,20546.0
2024-03-15 12:40:00,196.08,196.13,195.68,195.74,17565.0,188.601,188.6491,188.2163,188.274,17565.0
2024-03-15 12:50:00,195.74,195.85,195.59,195.84,19021.0,188.274,188.3798,188.1297,188.3701,19021.0
2024-03-15 13:00:00,195.81,196.18,195.7,196.18,17049.0,188.3413,188.6972,188.2355,188.6972,17049.0
2024-03-15 13:10:00,196.22,196.48,196.22,196.24,18335.0,188.7357,188.9857,188.7357,188.7549,18335.0
2024-03-15 13:20:00,196.22,196.59,196.15,196.33,22615.0,188.7357,189.0915,188.6683,188.8415,22615.0
2024-03-15 13:30:00,196.32,196.39,196.09,196.23,23286.0,188.8318,188.8992,188.6106,188.7453,23286.0
2024-03-15 13:40:00,196.21,196.25,195.84,195.94,17945.0,188.726,188.7645,188.3701,188.4663,17945.0
2024-03-15 13:50:00,195.97,196.1,195.64,195.77,18470.0,188.4952,188.6202,188.1778,188.3028,18470.0
2024-03-15 14:00:00,195.84,195.88,195.47,195.78,39920.0,188.3701,188.4086,188.0143,188.3124,39920.0
2024-03-15 14:10:00,195.78,195.88,195.32,195.5,33219.0,188.3124,188.4086,187.87,188.0431,33219.0
2024-03-15 14:20:00,195.53,195.92,195.49,195.64,40743.0,188.072,188.4471,188.0335,188.1778,40743.0
2024-03-15 14:30:00,195.64,195.68,194.94,195.18,65333.0,188.1778,188.2163,187.5045,187.7353,65333.0
2024-03-15 14:40:00,195.22,195.36,194.52,194.56,43519.0,187.7738,187.9085,187.1005,187.139,43519.0
2024-03-15 14:50:00,194.56,195.22,194.49,195.18,67770.0,187.139,187.7738,187.0716,187.7353,67770.0
2024-03-15 15:00:00,195.25,195.38,194.97,195.33,56007.0,187.8027,187.9277,187.5333,187.8796,56007.0
2024-03-15 15:10:00,195.34,195.43,194.89,194.97,43768.0,187.8892,187.9758,187.4564,187.5333,43768.0
2024-03-15 15:20:00,194.96,195.51,194.72,195.45,73473.0,187.5237,188.0527,187.2929,187.995,73473.0
2024-03-15 15:30:00,195.43,195.48,194.5,194.78,92040.0,187.9758,188.0239,187.0813,187.3506,92040.0
2024-03-15 15:40:00,194.83,195.14,194.61,195.0,84540.0,187.3987,187.6968,187.1871,187.5622,84540.0
2024-03-15 15:50:00,195.01,195.05,193.55,193.93,517111.0,187.5718,187.6103,186.1675,186.533,517111.0
2024-03-18 09:30:00,193.21,193.85,191.79,193.39,62380.0,185.8405,186.4561,184.4746,186.0136,62380.0
2024-03-18 09:40:00,193.38,194.6,193.25,193.71,39392.0,186.004,187.1774,185.8789,186.3214,39392.0
2024-03-18 09:50:00,193.78,194.54,193.27,194.53,23357.0,186.3887,187.1197,185.8982,187.1101,23357.0
2024-03-18 10:00:00,194.59,195.28,194.42,194.65,33485.0,187.1678,187.8315,187.0043,187.2255,33485.0
2024-03-18 10:10:00,194.56,194.73,194.04,194.31,29759.0,187.139,187.3025,186.6388,186.8985,29759.0
2024-03-18 10:20:00,194.38,194.58,194.1,194.32,25826.0,186.9658,187.1582,186.6965,186.9081,25826.0
2024-03-18 10:30:00,194.25,195.89,194.18,195.75,45269.0,186.8408,188.4182,186.7735,188.2836,45269.0
2024-03-18 10:40:00,195.79,196.06,195.26,196.06,29596.0,188.3221,188.5818,187.8123,188.5818,29596.0
2024-03-18 10:50:00,196.03,196.14,195.63,195.76,30913.0,188.5529,188.6587,188.1682,188.2932,30913.0
2024-03-18 11:00:00,195.78,196.62,195.68,196.62,32245.0,188.3124,189.1204,188.2163,189.1204,32245.0
2024-03-18 11:10:00,196.63,196.79,196.31,196.46,17858.0,189.13,189.2839,188.8222,188.9665,17858.0
2024-03-18 11:20:00,196.51,196.84,196.44,196.81,20766.0,189.0146,189.332,188.9473,189.3032,20766.0
2024-03-18 11:30:00,196.86,197.03,196.65,196.65,24020.0,189.3512,189.5148,189.1493,189.1493,24020.0
2024-03-18 11:40:00,196.69,197.2,196.56,197.19,17270.0,189.1877,189.6783,189.0627,189.6687,17270.0
2024-03-18 11:50:00,197.15,197.16,196.95,197.07,29552.0,189.6302,189.6398,189.4378,189.5532,29552.0
2024-03-18 12:00:00,197.02,197.47,197.01,197.36,21603.0,189.5051,189.938,189.4955,189.8322,21603.0
2024-03-18 12:10:00,197.37,197.72,197.33,197.56,23304.0,189.8418,190.1784,189.8033,190.0245,23304.0
2024-03-18 12:20:00,197.51,198.07,197.48,198.0,23834.0,189.9765,190.5151,189.9476,190.4478,23834.0
2024-03-18 12:30:00,198.09,198.3,197.99,198.27,23066.0,190.5343,190.7363,190.4381,190.7075,23066.0
2024-03-18 12:40:00,198.3,198.63,198.11,198.33,30705.0,190.7363,191.0537,190.5536,190.7652,30705.0
2024-03-18 12:50:00,198.26,198.62,198.25,198.51,27688.0,190.6978,191.0441,190.6882,190.9383,27688.0
2024-03-18 13:00:00,198.59,198.75,198.47,198.47,27137.0,191.0153,191.1692,190.8998,190.8998,27137.0
2024-03-18 13:10:00,198.43,198.77,198.06,198.06,29169.0,190.8614,191.1884,190.5055,190.5055,29169.0
2024-03-18 13:20:00,198.06,198.12,197.73,197.8,22717.0,190.5055,190.5632,190.1881,190.2554,22717.0
2024-03-18 13:30:00,197.85,197.91,197.57,197.81,18088.0,190.3035,190.3612,190.0342,190.265,18088.0
2024-03-18 13:40:00,197.79,197.84,197.48,197.71,18265.0,190.2458,190.2939,189.9476,190.1688,18265.0
2024-03-18 13:50:00,197.7,197.82,197.37,197.49,21422.0,190.1592,190.2746,189.8418,189.9572,21422.0
2024-03-18 14:00:00,197.46,197.46,196.78,196.78,19070.0,189.9284,189.9284,189.2743,189.2743,19070.0
2024-03-18 14:10:00,196.78,197.0,196.77,196.89,21120.0,189.2743,189.4859,189.2647,189.3801,21120.0
2024-03-18 14:20:00,196.89,196.91,196.73,196.78,19030.0,189.3801,189.3993,189.2262,189.2743,19030.0
2024-03-18 14:30:00,196.76,196.95,196.61,196.62,20237.0,189.2551,189.4378,189.1108,189.1204,20237.0
2024-03-18 14:40:00,196.63,196.76,196.32,196.74,18770.0,189.13,189.2551,188.8318,189.2358,18770.0
2024-03-18 14:50:00,196.77,196.98,196.71,196.78,28612.0,189.2647,189.4667,189.207,189.2743,28612.0
2024-03-18 15:00:00,196.74,196.79,196.46,196.5,17982.0,189.2358,189.2839,188.9665,189.005,17982.0
2024-03-18 15:10:00,196.47,197.18,196.47,196.92,59441.0,188.9761,189.659,188.9761,189.409,59441.0
2024-03-18 15:20:00,196.91,197.3,196.74,197.29,46900.0,189.3993,189.7745,189.2358,189.7648,46900.0
2024-03-18 15:30:00,197.27,197.64,196.97,197.57,72311.0,189.7456,190.1015,189.457,190.0342,72311.0
2024-03-18 15:40:00,197.58,197.79,197.32,197.62,69401.0,190.0438,190.2458,189.7937,190.0823,69401.0
2024-03-18 15:50:00,197.65,197.8,196.76,197.03,155227.0,190.1111,190.2554,189.2551,189.5148,155227.0
2024-03-19 09:30:00,197.95,200.24,197.95,199.91,50621.0,190.3997,192.6023,190.3997,192.2849,50621.0
2024-03-19 09:40:00,199.91,200.87,199.71,200.13,31864.0,192.2849,193.2083,192.0925,192.4965,31864.0
2024-03-19 09:50:00,200.1,200.84,199.97,200.22,43825.0,192.4677,193.1794,192.3426,192.5831,43825.0
2024-03-19 10:00:00,200.22,201.08,200.22,200.7,49792.0,192.5831,193.4103,192.5831,193.0448,49792.0
2024-03-19 10:10:00,200.7,200.79,199.61,199.78,22626.0,193.0448,193.1313,191.9964,192.1599,22626.0
2024-03-19 10:20:00,199.78,200.13,199.14,199.61,20730.0,192.1599,192.4965,191.5443,191.9964,20730.0
2024-03-19 10:30:00,199.59,199.67,198.81,199.28,42462.0,191.9771,192.0541,191.2269,191.6789,42462.0
2024-03-19 10:40:00,199.25,199.83,199.25,199.6,26136.0,191.6501,192.208,191.6501,191.9867,26136.0
2024-03-19 10:50:00,199.55,199.94,199.26,199.86,28293.0,191.9386,192.3138,191.6597,192.2368,28293.0
2024-03-19 11:00:00,199.91,200.05,199.44,199.52,18612.0,192.2849,192.4196,191.8328,191.9098,18612.0
2024-03-19 11:10:00,199.53,199.69,199.32,199.59,15839.0,191.9194,192.0733,191.7174,191.9771,15839.0
2024-03-19 11:20:00,199.5,199.84,199.5,199.53,14575.0,191.8905,192.2176,191.8905,191.9194,14575.0
2024-03-19 11:30:00,199.46,199.6,199.23,199.38,16185.0,191.8521,191.9867,191.6308,191.7751,16185.0
2024-03-19 11:40:00,199.42,200.07,199.42,200.05,49715.0,191.8136,192.4388,191.8136,192.4196,49715.0
2024-03-19 11:50:00,200.0,200.42,200.0,200.29,17940.0,192.3715,192.7755,192.3715,192.6504,17940.0
2024-03-19 12:00:00,200.29,200.52,200.22,200.26,25302.0,192.6504,192.8716,192.5831,192.6216,25302.0
2024-03-19 12:10:00,200.31,200.52,200.11,200.17,19859.0,192.6697,192.8716,192.4773,192.535,19859.0
2024-03-19 12:20:00,200.19,200.46,200.19,200.46,10020.0,192.5542,192.8139,192.5542,192.8139,10020.0
2024-03-19 12:30:00,200.43,200.61,200.26,200.54,17556.0,192.7851,192.9582,192.6216,192.8909,17556.0
2024-03-19 12:40:00,200.58,200.71,200.33,200.51,15869.0,192.9294,193.0544,192.6889,192.862,15869.0
2024-03-19 12:50:00,200.49,200.68,200.41,200.63,20113.0,192.8428,193.0255,192.7658,192.9774,20113.0
2024-03-19 13:00:00,200.66,200.8,200.31,200.45,18432.0,193.0063,193.141,192.6697,192.8043,18432.0
2024-03-19 13:10:00,200.52,200.71,200.52,200.63,22778.0,192.8716,193.0544,192.8716,192.9774,22778.0
2024-03-19 13:20:00,200.69,200.88,200.64,200.86,15864.0,193.0352,193.2179,192.9871,193.1987,15864.0
2024-03-19 13:30:00,200.89,200.99,200.73,200.8,16299.0,193.2275,193.3237,193.0736,193.141,16299.0
2024-03-19 13:40:00,200.83,200.97,200.57,200.65,14104.0,193.1698,193.3045,192.9197,192.9967,14104.0
2024-03-19 13:50:00,200.69,200.75,200.53,200.55,14421.0,193.0352,193.0929,192.8813,192.9005,14421.0
2024-03-19 14:00:00,200.55,200.64,200.4,200.51,16613.0,192.9005,192.9871,192.7562,192.862,16613.0
2024-03-19 14:10:00,200.5,200.56,200.26,200.56,11654.0,192.8524,192.9101,192.6216,192.9101,11654.0
2024-03-19 14:20:00,200.52,200.84,200.51,200.82,14023.0,192.8716,193.1794,192.862,193.1602,14023.0
2024-03-19 14:30:00,200.85,201.17,200.84,201.1,23636.0,193.1891,193.4968,193.1794,193.4295,23636.0
2024-03-19 14:40:00,201.13,201.24,201.04,201.16,16862.0,193.4584,193.5642,193.3718,193.4872,16862.0
2024-03-19 14:50:00,201.15,201.2,201.02,201.16,21128.0,193.4776,193.5257,193.3526,193.4872,21128.0
2024-03-19 15:00:00,201.18,201.39,201.18,201.32,19435.0,193.5065,193.7085,193.5065,193.6411,19435.0
2024-03-19 15:10:00,201.31,201.58,201.13,201.58,23695.0,193.6315,193.8912,193.4584,193.8912,23695.0
2024-03-19 15:20:00,201.55,201.96,201.54,201.88,24073.0,193.8624,194.2567,193.8527,194.1798,24073.0
2024-03-19 15:30:00,201.86,202.21,201.59,202.17,30014.0,194.1605,194.4972,193.9008,194.4587,30014.0
2024-03-19 15:40:00,202.16,202.44,202.04,202.2,34022.0,194.4491,194.7184,194.3337,194.4876,34022.0
2024-03-19 15:50:00,202.24,202.48,201.8,202.24,181724.0,194.526,194.7569,194.1028,194.526,181724.0
2024-03-20 09:30:00,202.2,204.19,201.65,202.37,59694.0,194.4876,196.4017,193.9585,194.6511,59694.0
2024-03-20 09:40:00,202.53,203.51,201.83,202.92,28342.0,194.805,195.7476,194.1317,195.1801,28342.0
2024-03-20 09:50:00,202.8,202.8,201.75,202.31,16590.0,195.0647,195.0647,194.0547,194.5934,16590.0
2024-03-20 10:00:00,202.22,202.26,201.27,201.28,22651.0,194.5068,194.5453,193.593,193.6027,22651.0
2024-03-20 10:10:00,201.25,202.0,201.12,201.88,22857.0,193.5738,194.2952,193.4488,194.1798,22857.0
2024-03-20 10:20:00,201.92,202.15,201.75,202.09,12171.0,194.2182,194.4395,194.0547,194.3818,12171.0
2024-03-20 10:30:00,202.05,202.52,201.7,201.85,27130.0,194.3433,194.7954,194.0066,194.1509,27130.0
2024-03-20 10:40:00,201.89,202.53,201.76,202.41,22163.0,194.1894,194.805,194.0643,194.6896,22163.0
2024-03-20 10:50:00,202.48,202.67,201.99,201.99,39990.0,194.7569,194.9396,194.2856,194.2856,39990.0
2024-03-20 11:00:00,201.98,201.98,201.2,201.84,28687.0,194.276,194.276,193.5257,194.1413,28687.0
2024-03-20 11:10:00,201.84,201.88,200.6,200.61,43268.0,194.1413,194.1798,192.9486,192.9582,43268.0
2024-03-20 11:20:00,200.59,200.69,199.7,199.96,25956.0,192.939,193.0352,192.0829,192.333,25956.0
2024-03-20 11:30:00,199.91,200.09,199.22,199.28,28226.0,192.2849,192.458,191.6212,191.6789,28226.0
2024-03-20 11:40:00,199.23,200.15,199.23,199.99,44478.0,191.6308,192.5158,191.6308,192.3619,44478.0
2024-03-20 11:50:00,199.99,200.51,199.98,200.48,28794.0,192.3619,192.862,192.3522,192.8332,28794.0
2024-03-20 12:00:00,200.42,200.66,199.73,199.73,22186.0,192.7755,193.0063,192.1118,192.1118,22186.0
2024-03-20 12:10:00,199.79,199.79,199.18,199.46,25473.0,192.1695,192.1695,191.5828,191.8521,25473.0
2024-03-20 12:20:00,199.59,199.72,199.31,199.38,17202.0,191.9771,192.1022,191.7078,191.7751,17202.0
2024-03-20 12:30:00,199.3,199.3,198.82,198.82,16834.0,191.6982,191.6982,191.2365,191.2365,16834.0
2024-03-20 12:40:00,198.89,199.17,198.66,198.8,21383.0,191.3038,191.5731,191.0826,191.2172,21383.0
2024-03-20 12:50:00,198.76,199.56,198.58,199.01,24652.0,191.1788,191.9483,191.0056,191.4192,24652.0
2024-03-20 13:00:00,199.0,199.1,198.13,198.62,28024.0,191.4096,191.5058,190.5728,191.0441,28024.0
2024-03-20 13:10:00,198.55,198.74,198.24,198.56,14961.0,190.9768,191.1595,190.6786,190.9864,14961.0
2024-03-20 13:20:00,198.52,198.79,198.47,198.75,12422.0,190.9479,191.2076,190.8998,191.1692,12422.0
2024-03-20 13:30:00,198.73,198.99,198.61,198.61,13364.0,191.1499,191.4,191.0345,191.0345,13364.0
2024-03-20 13:40:00,198.62,198.86,198.5,198.64,15051.0,191.0441,191.275,190.9287,191.0634,15051.0
2024-03-20 13:50:00,198.62,198.89,198.36,198.36,12107.0,191.0441,191.3038,190.794,190.794,12107.0
2024-03-20 14:00:00,198.3,198.76,197.5,197.5,25715.0,190.7363,191.1788,189.9668,189.9668,25715.0
2024-03-20 14:10:00,197.5,197.76,197.13,197.33,29401.0,189.9668,190.2169,189.6109,189.8033,29401.0
2024-03-20 14:20:00,197.41,197.88,197.19,197.8,29869.0,189.8803,190.3323,189.6687,190.2554,29869.0
2024-03-20 14:30:00,197.82,198.13,197.36,197.78,28664.0,190.2746,190.5728,189.8322,190.2362,28664.0
2024-03-20 14:40:00,197.84,198.52,197.79,198.17,22708.0,190.2939,190.9479,190.2458,190.6113,22708.0
2024-03-20 14:50:00,198.17,198.17,197.34,197.41,27745.0,190.6113,190.6113,189.8129,189.8803,27745.0
2024-03-20 15:00:00,197.4,197.59,197.12,197.2,31962.0,189.8706,190.0534,189.6013,189.6783,31962.0
2024-03-20 15:10:00,197.16,197.48,196.91,197.07,32784.0,189.6398,189.9476,189.3993,189.5532,32784.0
2024-03-20 15:20:00,197.13,197.63,196.98,196.98,43217.0,189.6109,190.0919,189.4667,189.4667,43217.0
2024-03-20 15:30:00,197.0,197.23,196.68,197.23,35759.0,189.4859,189.7071,189.1781,189.7071,35759.0
2024-03-20 15:40:00,197.26,197.33,197.0,197.26,40242.0,189.736,189.8033,189.4859,189.736,40242.0
2024-03-20 15:50:00,197.25,198.03,197.02,198.01,181045.0,189.7264,190.4766,189.5051,190.4574,181045.0
2024-03-21 09:30:00,197.47,199.72,196.94,199.69,31334.0,189.938,192.1022,189.4282,192.0733,31334.0
2024-03-21 09:40:00,199.8,199.89,198.71,199.21,23430.0,192.1791,192.2657,191.1307,191.6116,23430.0
2024-03-21 09:50:00,199.28,199.99,199.2,199.71,30496.0,191.6789,192.3619,191.602,192.0925,30496.0
2024-03-21 10:00:00,199.65,199.9,199.03,199.59,24103.0,192.0348,192.2753,191.4385,191.9771,24103.0
2024-03-21 10:10:00,199.71,199.99,199.28,199.9,27037.0,192.0925,192.3619,191.6789,192.2753,27037.0
2024-03-21 10:20:00,199.95,200.65,199.93,200.4,19866.0,192.3234,192.9967,192.3041,192.7562,19866.0
2024-03-21 10:30:00,200.53,200.66,199.47,199.57,191594.0,192.8813,193.0063,191.8617,191.9579,191594.0
2024-03-21 10:40:00,199.59,199.84,198.91,198.94,46281.0,191.9771,192.2176,191.3231,191.3519,46281.0
2024-03-21 10:50:00,198.99,199.17,198.5,198.5,31355.0,191.4,191.5731,190.9287,190.9287,31355.0
2024-03-21 11:00:00,198.44,198.8,198.15,198.75,17775.0,190.871,191.2172,190.592,191.1692,17775.0
2024-03-21 11:10:00,198.73,198.95,197.63,197.73,24792.0,191.1499,191.3615,190.0919,190.1881,24792.0
2024-03-21 11:20:00,197.75,198.84,197.75,198.67,19452.0,190.2073,191.2557,190.2073,191.0922,19452.0
2024-03-21 11:30:00,198.69,198.96,198.54,198.94,12017.0,191.1114,191.3711,190.9672,191.3519,12017.0
2024-03-21 11:40:00,198.95,199.41,198.94,198.98,17851.0,191.3615,191.804,191.3519,191.3904,17851.0
2024-03-21 11:50:00,199.0,199.3,198.79,199.3,15385.0,191.4096,191.6982,191.2076,191.6982,15385.0
2024-03-21 12:00:00,199.37,199.47,198.95,199.01,13282.0,191.7655,191.8617,191.3615,191.4192,13282.0
2024-03-21 12:10:00,198.98,199.17,198.9,199.09,10275.0,191.3904,191.5731,191.3134,191.4962,10275.0
2024-03-21 12:20:00,199.2,199.72,199.2,199.54,12164.0,191.602,192.1022,191.602,191.929,12164.0
2024-03-21 12:30:00,199.5,199.62,199.34,199.36,10119.0,191.8905,192.006,191.7367,191.7559,10119.0
2024-03-21 12:40:00,199.32,199.75,199.32,199.73,13818.0,191.7174,192.131,191.7174,192.1118,13818.0
2024-03-21 12:50:00,199.68,199.68,199.46,199.62,13468.0,192.0637,192.0637,191.8521,192.006,13468.0
2024-03-21 13:00:00,199.6,199.74,199.53,199.69,9492.0,191.9867,192.1214,191.9194,192.0733,9492.0
2024-03-21 13:10:00,199.67,199.85,199.6,199.69,14199.0,192.0541,192.2272,191.9867,192.0733,14199.0
2024-03-21 13:20:00,199.7,199.7,199.32,199.33,13150.0,192.0829,192.0829,191.7174,191.727,13150.0
2024-03-21 13:30:00,199.37,199.41,199.14,199.26,17708.0,191.7655,191.804,191.5443,191.6597,17708.0
2024-03-21 13:40:00,199.29,199.69,199.29,199.53,16872.0,191.6886,192.0733,191.6886,191.9194,16872.0
2024-03-21 13:50:00,199.53,199.85,199.5,199.52,14811.0,191.9194,192.2272,191.8905,191.9098,14811.0
2024-03-21 14:00:00,199.57,199.86,199.49,199.8,16516.0,191.9579,192.2368,191.8809,192.1791,16516.0
2024-03-21 14:10:00,199.81,199.89,199.64,199.76,13916.0,192.1887,192.2657,192.0252,192.1406,13916.0
2024-03-21 14:20:00,199.74,199.76,199.07,199.21,18220.0,192.1214,192.1406,191.4769,191.6116,18220.0
2024-03-21 14:30:00,199.23,199.61,199.13,199.48,25161.0,191.6308,191.9964,191.5347,191.8713,25161.0
2024-03-21 14:40:00,199.55,199.55,198.96,199.08,37808.0,191.9386,191.9386,191.3711,191.4866,37808.0
2024-03-21 14:50:00,199.03,199.44,199.03,199.31,33306.0,191.4385,191.8328,191.4385,191.7078,33306.0
2024-03-21 15:00:00,199.35,200.17,199.21,200.07,75199.0,191.7463,192.535,191.6116,192.4388,75199.0
2024-03-21 15:10:00,200.08,200.08,199.58,199.75,45248.0,192.4484,192.4484,191.9675,192.131,45248.0
2024-03-21 15:20:00,199.75,200.06,199.75,199.89,19198.0,192.131,192.4292,192.131,192.2657,19198.0
2024-03-21 15:30:00,199.88,200.33,199.84,200.22,59417.0,192.2561,192.6889,192.2176,192.5831,59417.0
2024-03-21 15:40:00,200.22,200.23,199.81,200.01,61567.0,192.5831,192.5927,192.1887,192.3811,61567.0
2024-03-21 15:50:00,199.95,199.95,199.07,199.31,191853.0,192.3234,192.3234,191.4769,191.7078,191853.0
2024-03-22 09:30:00,199.6,199.6,197.75,198.05,28225.0,191.9867,191.9867,190.2073,190.4959,28225.0
2024-03-22 09:40:00,198.24,198.72,197.9,198.55,8962.0,190.6786,191.1403,190.3516,190.9768,8962.0
2024-03-22 09:50:00,198.6,198.6,198.08,198.15,8368.0,191.0249,191.0249,190.5247,190.592,8368.0
2024-03-22 10:00:00,198.15,198.16,197.77,197.96,18923.0,190.592,190.6017,190.2265,190.4093,18923.0
2024-03-22 10:10:00,198.0,198.49,197.8,198.41,14884.0,190.4478,190.9191,190.2554,190.8421,14884.0
2024-03-22 10:20:00,198.54,199.47,198.47,199.18,28729.0,190.9672,191.8617,190.8998,191.5828,28729.0
2024-03-22 10:30:00,199.17,199.19,198.51,198.56,13789.0,191.5731,191.5924,190.9383,190.9864,13789.0
2024-03-22 10:40:00,198.52,198.78,198.05,198.52,22718.0,190.9479,191.198,190.4959,190.9479,22718.0
2024-03-22 10:50:00,198.52,198.87,198.46,198.66,9119.0,190.9479,191.2846,190.8902,191.0826,9119.0
2024-03-22 11:00:00,198.66,198.73,198.48,198.52,6515.0,191.0826,191.1499,190.9095,190.9479,6515.0
2024-03-22 11:10:00,198.48,198.64,198.35,198.63,8830.0,190.9095,191.0634,190.7844,191.0537,8830.0
2024-03-22 11:20:00,198.64,198.97,198.59,198.94,11311.0,191.0634,191.3808,191.0153,191.3519,11311.0
2024-03-22 11:30:00,198.97,199.07,198.89,198.93,4303.0,191.3808,191.4769,191.3038,191.3423,4303.0
2024-03-22 11:40:00,199.03,199.13,198.95,199.05,4890.0,191.4385,191.5347,191.3615,191.4577,4890.0
2024-03-22 11:50:00,199.1,199.1,198.82,198.85,11100.0,191.5058,191.5058,191.2365,191.2653,11100.0
2024-03-22 12:00:00,198.8,198.84,198.58,198.69,6840.0,191.2172,191.2557,191.0056,191.1114,6840.0
2024-03-22 12:10:00,198.69,198.92,198.57,198.72,7247.0,191.1114,191.3327,190.996,191.1403,7247.0
2024-03-22 12:20:00,198.72,198.73,198.44,198.47,7248.0,191.1403,191.1499,190.871,190.8998,7248.0
2024-03-22 12:30:00,198.47,198.59,198.35,198.38,5371.0,190.8998,191.0153,190.7844,190.8133,5371.0
2024-03-22 12:40:00,198.32,198.45,198.29,198.34,5907.0,190.7556,190.8806,190.7267,190.7748,5907.0
2024-03-22 12:50:00,198.3,198.33,197.95,198.07,7733.0,190.7363,190.7652,190.3997,190.5151,7733.0
2024-03-22 13:00:00,198.03,198.11,197.88,197.88,6531.0,190.4766,190.5536,190.3323,190.3323,6531.0
2024-03-22 13:10:00,197.87,198.28,197.79,198.27,13233.0,190.3227,190.7171,190.2458,190.7075,13233.0
2024-03-22 13:20:00,198.26,198.39,198.2,198.25,5742.0,190.6978,190.8229,190.6401,190.6882,5742.0
2024-03-22 13:30:00,198.19,198.39,198.18,198.39,3862.0,190.6305,190.8229,190.6209,190.8229,3862.0
2024-03-22 13:40:00,198.4,198.4,198.13,198.13,4146.0,190.8325,190.8325,190.5728,190.5728,4146.0
2024-03-22 13:50:00,198.13,198.3,198.08,198.23,6822.0,190.5728,190.7363,190.5247,190.669,6822.0
2024-03-22 14:00:00,198.26,198.52,198.26,198.52,7310.0,190.6978,190.9479,190.6978,190.9479,7310.0
2024-03-22 14:10:00,198.48,198.48,198.19,198.29,4747.0,190.9095,190.9095,190.6305,190.7267,4747.0
2024-03-22 14:20:00,198.32,198.38,198.21,198.35,7106.0,190.7556,190.8133,190.6498,190.7844,7106.0
2024-03-22 14:30:00,198.31,198.39,198.16,198.31,9761.0,190.7459,190.8229,190.6017,190.7459,9761.0
2024-03-22 14:40:00,198.34,198.35,198.08,198.08,12643.0,190.7748,190.7844,190.5247,190.5247,12643.0
2024-03-22 14:50:00,197.94,198.17,197.87,198.09,13305.0,190.3901,190.6113,190.3227,190.5343,13305.0
2024-03-22 15:00:00,198.09,198.37,198.08,198.32,9261.0,190.5343,190.8036,190.5247,190.7556,9261.0
2024-03-22 15:10:00,198.33,198.35,198.0,198.08,20694.0,190.7652,190.7844,190.4478,190.5247,20694.0
2024-03-22 15:20:00,198.04,198.25,197.94,198.18,14754.0,190.4862,190.6882,190.3901,190.6209,14754.0
2024-03-22 15:30:00,198.16,198.25,197.8,197.87,26504.0,190.6017,190.6882,190.2554,190.3227,26504.0
2024-03-22 15:40:00,197.88,198.18,197.82,198.17,36585.0,190.3323,190.6209,190.2746,190.6113,36585.0
2024-03-22 15:50:00,198.17,198.35,197.88,197.97,116473.0,190.6113,190.7844,190.3323,190.4189,116473.0
2024-03-25 09:30:00,197.9,198.33,197.06,197.15,22064.0,190.3516,190.7652,189.5436,189.6302,22064.0
2024-03-25 09:40:00,197.16,197.25,196.51,196.52,13948.0,189.6398,189.7264,189.0146,189.0242,13948.0
2024-03-25 09:50:00,196.69,196.7,196.25,196.68,12300.0,189.1877,189.1973,188.7645,189.1781,12300.0
2024-03-25 10:00:00,196.52,196.56,196.02,196.34,19335.0,189.0242,189.0627,188.5433,188.8511,19335.0
2024-03-25 10:10:00,196.31,196.31,195.55,195.82,22865.0,188.8222,188.8222,188.0912,188.3509,22865.0
2024-03-25 10:20:00,195.85,196.1,195.67,196.08,12460.0,188.3798,188.6202,188.2066,188.601,12460.0
2024-03-25 10:30:00,196.09,196.27,195.64,195.77,31715.0,188.6106,188.7837,188.1778,188.3028,31715.0
2024-03-25 10:40:00,195.78,196.01,195.77,195.84,11670.0,188.3124,188.5337,188.3028,188.3701,11670.0
2024-03-25 10:50:00,195.81,195.82,195.63,195.69,10523.0,188.3413,188.3509,188.1682,188.2259,10523.0
2024-03-25 11:00:00,195.7,195.73,195.22,195.38,19510.0,188.2355,188.2643,187.7738,187.9277,19510.0
2024-03-25 11:10:00,195.37,195.37,194.83,194.99,15218.0,187.9181,187.9181,187.3987,187.5526,15218.0
2024-03-25 11:20:00,194.94,194.94,194.56,194.68,11565.0,187.5045,187.5045,187.139,187.2544,11565.0
2024-03-25 11:30:00,194.62,195.05,194.58,194.91,9724.0,187.1967,187.6103,187.1582,187.4756,9724.0
2024-03-25 11:40:00,194.95,195.22,194.93,195.17,16820.0,187.5141,187.7738,187.4949,187.7257,16820.0
2024-03-25 11:50:00,195.11,195.39,195.06,195.37,8992.0,187.668,187.9373,187.6199,187.9181,8992.0
2024-03-25 12:00:00,195.36,195.56,195.28,195.45,11027.0,187.9085,188.1008,187.8315,187.995,11027.0
2024-03-25 12:10:00,195.41,195.44,194.7,194.78,13714.0,187.9566,187.9854,187.2736,187.3506,13714.0
2024-03-25 12:20:00,194.77,195.03,194.41,194.48,17492.0,187.341,187.591,186.9947,187.062,17492.0
2024-03-25 12:30:00,194.5,194.61,194.05,194.31,31099.0,187.0813,187.1871,186.6484,186.8985,31099.0
2024-03-25 12:40:00,194.32,194.32,193.83,194.02,26030.0,186.9081,186.9081,186.4368,186.6196,26030.0
2024-03-25 12:50:00,194.02,194.1,193.47,193.75,28805.0,186.6196,186.6965,186.0905,186.3599,28805.0
2024-03-25 13:00:00,193.78,193.86,193.54,193.69,14694.0,186.3887,186.4657,186.1579,186.3022,14694.0
2024-03-25 13:10:00,193.7,193.7,193.16,193.23,14295.0,186.3118,186.3118,185.7924,185.8597,14295.0
2024-03-25 13:20:00,193.16,193.2,192.9,192.97,11221.0,185.7924,185.8308,185.5423,185.6096,11221.0
2024-03-25 13:30:00,192.96,193.48,192.9,193.35,13314.0,185.6,186.1002,185.5423,185.9751,13314.0
2024-03-25 13:40:00,193.34,193.34,193.02,193.15,11775.0,185.9655,185.9655,185.6577,185.7828,11775.0
2024-03-25 13:50:00,193.21,193.29,193.08,193.18,22904.0,185.8405,185.9174,185.7154,185.8116,22904.0
2024-03-25 14:00:00,193.2,193.49,193.12,193.36,16055.0,185.8308,186.1098,185.7539,185.9847,16055.0
2024-03-25 14:10:00,193.36,193.43,193.27,193.41,8453.0,185.9847,186.0521,185.8982,186.0328,8453.0
2024-03-25 14:20:00,193.45,193.56,193.42,193.43,13857.0,186.0713,186.1771,186.0425,186.0521,13857.0
2024-03-25 14:30:00,193.42,193.51,193.3,193.38,12825.0,186.0425,186.129,185.927,186.004,12825.0
2024-03-25 14:40:00,193.36,193.37,193.04,193.04,9903.0,185.9847,185.9944,185.6769,185.6769,9903.0
2024-03-25 14:50:00,193.05,193.13,192.48,192.59,24371.0,185.6866,185.7635,185.1383,185.2441,24371.0
2024-03-25 15:00:00,192.5,192.7,192.27,192.66,31854.0,185.1575,185.3499,184.9363,185.3114,31854.0
2024-03-25 15:10:00,192.67,193.07,192.41,192.41,20913.0,185.3211,185.7058,185.071,185.071,20913.0
2024-03-25 15:20:00,192.44,192.51,192.29,192.3,15434.0,185.0998,185.1672,184.9556,184.9652,15434.0
2024-03-25 15:30:00,192.34,192.54,192.13,192.28,25485.0,185.0036,185.196,184.8017,184.9459,25485.0
2024-03-25 15:40:00,192.36,192.4,191.78,191.93,45536.0,185.0229,185.0614,184.465,184.6093,45536.0
2024-03-25 15:50:00,191.91,192.56,191.64,192.29,197048.0,184.5901,185.2153,184.3303,184.9556,197048.0
2024-03-26 09:30:00,191.41,191.42,189.11,189.97,137641.0,184.1091,184.1187,181.8968,182.724,137641.0
2024-03-26 09:40:00,190.14,190.53,189.57,190.45,60006.0,182.8876,183.2627,182.3393,183.1857,60006.0
2024-03-26 09:50:00,190.61,191.11,190.41,191.03,22336.0,183.3396,183.8206,183.1473,183.7436,22336.0
2024-03-26 10:00:00,190.96,191.97,190.44,191.42,68723.0,183.6763,184.6478,183.1761,184.1187,68723.0
2024-03-26 10:10:00,191.47,192.15,191.39,191.8,53534.0,184.1668,184.8209,184.0899,184.4842,53534.0
2024-03-26 10:20:00,191.78,192.74,191.74,192.49,24264.0,184.465,185.3884,184.4265,185.1479,24264.0
2024-03-26 10:30:00,192.51,192.56,191.61,191.69,51554.0,185.1672,185.2153,184.3015,184.3784,51554.0
2024-03-26 10:40:00,191.59,192.52,191.4,192.21,32977.0,184.2823,185.1768,184.0995,184.8786,32977.0
2024-03-26 10:50:00,192.25,192.36,191.78,191.98,28604.0,184.9171,185.0229,184.465,184.6574,28604.0
2024-03-26 11:00:00,191.85,192.4,191.76,192.32,20327.0,184.5323,185.0614,184.4458,184.9844,20327.0
2024-03-26 11:10:00,192.34,192.79,192.3,192.48,27214.0,185.0036,185.4365,184.9652,185.1383,27214.0
2024-03-26 11:20:00,192.42,192.49,192.1,192.19,23808.0,185.0806,185.1479,184.7728,184.8594,23808.0
2024-03-26 11:30:00,192.19,192.19,192.02,192.06,15912.0,184.8594,184.8594,184.6959,184.7343,15912.0
2024-03-26 11:40:00,192.06,192.36,191.94,192.25,24724.0,184.7343,185.0229,184.6189,184.9171,24724.0
2024-03-26 11:50:00,192.24,192.42,192.2,192.35,20596.0,184.9075,185.0806,184.869,185.0133,20596.0
2024-03-26 12:00:00,192.33,192.38,192.14,192.34,12529.0,184.994,185.0421,184.8113,185.0036,12529.0
2024-03-26 12:10:00,192.37,192.74,192.21,192.56,16980.0,185.0325,185.3884,184.8786,185.2153,16980.0
2024-03-26 12:20:00,192.53,192.8,192.33,192.33,19841.0,185.1864,185.4461,184.994,184.994,19841.0
2024-03-26 12:30:00,192.33,192.33,191.69,191.72,24489.0,184.994,184.994,184.3784,184.4073,24489.0
2024-03-26 12:40:00,191.74,191.94,191.68,191.87,19097.0,184.4265,184.6189,184.3688,184.5516,19097.0
2024-03-26 12:50:00,191.87,192.47,191.86,192.39,18619.0,184.5516,185.1287,184.542,185.0517,18619.0
2024-03-26 13:00:00,192.39,192.47,192.17,192.17,14814.0,185.0517,185.1287,184.8401,184.8401,14814.0
2024-03-26 13:10:00,192.2,192.23,192.04,192.18,18414.0,184.869,184.8978,184.7151,184.8498,18414.0
2024-03-26 13:20:00,192.18,192.29,191.95,192.05,25980.0,184.8498,184.9556,184.6285,184.7247,25980.0
2024-03-26 13:30:00,192.05,192.43,192.0,192.43,32812.0,184.7247,185.0902,184.6766,185.0902,32812.0
2024-03-26 13:40:00,192.43,192.6,192.2,192.55,65092.0,185.0902,185.2537,184.869,185.2056,65092.0
2024-03-26 13:50:00,192.57,192.57,192.01,192.05,30229.0,185.2249,185.2249,184.6862,184.7247,30229.0
2024-03-26 14:00:00,192.02,192.02,191.5,191.52,19846.0,184.6959,184.6959,184.1957,184.2149,19846.0
2024-03-26 14:10:00,191.52,191.84,191.52,191.84,24809.0,184.2149,184.5227,184.2149,184.5227,24809.0
2024-03-26 14:20:00,191.83,192.59,191.82,192.2,25445.0,184.5131,185.2441,184.5035,184.869,25445.0
2024-03-26 14:30:00,192.22,192.33,191.79,191.86,25428.0,184.8882,184.994,184.4746,184.542,25428.0
2024-03-26 14:40:00,191.79,191.93,191.64,191.73,10650.0,184.4746,184.6093,184.3303,184.4169,10650.0
2024-03-26 14:50:00,191.73,191.81,191.43,191.51,42361.0,184.4169,184.4939,184.1284,184.2053,42361.0
2024-03-26 15:00:00,191.59,191.64,191.39,191.53,20264.0,184.2823,184.3303,184.0899,184.2245,20264.0
2024-03-26 15:10:00,191.54,191.57,191.31,191.31,15614.0,184.2342,184.263,184.0129,184.0129,15614.0
2024-03-26 15:20:00,191.31,191.43,191.26,191.34,15326.0,184.0129,184.1284,183.9648,184.0418,15326.0
2024-03-26 15:30:00,191.36,191.57,191.13,191.24,47400.0,184.061,184.263,183.8398,183.9456,47400.0
2024-03-26 15:40:00,191.17,191.39,190.73,190.84,57542.0,183.8783,184.0899,183.4551,183.5609,57542.0
2024-03-26 15:50:00,190.86,191.51,190.75,190.98,182900.0,183.5801,184.2053,183.4743,183.6955,182900.0
2024-03-27 09:30:00,191.94,193.33,191.92,193.33,50416.0,184.6189,185.9559,184.5997,185.9559,50416.0
2024-03-27 09:40:00,193.27,194.29,193.12,194.19,19093.0,185.8982,186.8793,185.7539,186.7831,19093.0
2024-03-27 09:50:00,194.14,194.5,193.97,194.17,21443.0,186.735,187.0813,186.5715,186.7638,21443.0
2024-03-27 10:00:00,194.21,194.33,193.9,194.05,10139.0,186.8023,186.9177,186.5041,186.6484,10139.0
2024-03-27 10:10:00,194.07,194.28,193.35,193.58,15432.0,186.6677,186.8697,185.9751,186.1964,15432.0
2024-03-27 10:20:00,193.58,193.58,192.77,193.13,17939.0,186.1964,186.1964,185.4172,185.7635,17939.0
2024-03-27 10:30:00,193.11,193.6,193.02,193.38,21051.0,185.7443,186.2156,185.6577,186.004,21051.0
2024-03-27 10:40:00,193.44,193.65,193.18,193.63,15409.0,186.0617,186.2637,185.8116,186.2444,15409.0
2024-03-27 10:50:00,193.65,193.74,193.43,193.53,8898.0,186.2637,186.3502,186.0521,186.1483,8898.0
2024-03-27 11:00:00,193.49,193.87,193.42,193.42,14803.0,186.1098,186.4753,186.0425,186.0425,14803.0
2024-03-27 11:10:00,193.48,193.73,193.47,193.62,9445.0,186.1002,186.3406,186.0905,186.2348,9445.0
2024-03-27 11:20:00,193.58,193.68,193.37,193.68,8839.0,186.1964,186.2925,185.9944,186.2925,8839.0
2024-03-27 11:30:00,193.68,193.68,193.44,193.44,8181.0,186.2925,186.2925,186.0617,186.0617,8181.0
2024-03-27 11:40:00,193.44,193.95,193.44,193.91,8467.0,186.0617,186.5522,186.0617,186.5138,8467.0
2024-03-27 11:50:00,193.83,194.09,193.83,193.94,7403.0,186.4368,186.6869,186.4368,186.5426,7403.0
2024-03-27 12:00:00,193.95,194.29,193.9,194.28,14262.0,186.5522,186.8793,186.5041,186.8697,14262.0
2024-03-27 12:10:00,194.35,194.44,194.21,194.27,4165.0,186.937,187.0235,186.8023,186.86,4165.0
2024-03-27 12:20:00,194.27,194.41,194.22,194.28,10772.0,186.86,186.9947,186.8119,186.8697,10772.0
2024-03-27 12:30:00,194.28,194.3,193.68,193.7,8114.0,186.8697,186.8889,186.2925,186.3118,8114.0
2024-03-27 12:40:00,193.58,193.64,193.38,193.45,12768.0,186.1964,186.2541,186.004,186.0713,12768.0
2024-03-27 12:50:00,193.45,193.52,193.1,193.33,12907.0,186.0713,186.1386,185.7347,185.9559,12907.0
2024-03-27 13:00:00,193.3,193.99,193.21,193.65,18527.0,185.927,186.5907,185.8405,186.2637,18527.0
2024-03-27 13:10:00,193.62,193.8,193.58,193.66,5686.0,186.2348,186.408,186.1964,186.2733,5686.0
2024-03-27 13:20:00,193.6,193.81,193.47,193.49,12070.0,186.2156,186.4176,186.0905,186.1098,12070.0
2024-03-27 13:30:00,193.46,193.47,193.15,193.27,11869.0,186.0809,186.0905,185.7828,185.8982,11869.0
2024-03-27 13:40:00,193.24,193.39,193.16,193.19,11754.0,185.8693,186.0136,185.7924,185.8212,11754.0
2024-03-27 13:50:00,193.23,193.56,193.07,193.15,8477.0,185.8597,186.1771,185.7058,185.7828,8477.0
2024-03-27 14:00:00,193.15,193.42,193.11,193.28,7937.0,185.7828,186.0425,185.7443,185.9078,7937.0
2024-03-27 14:10:00,193.29,193.32,193.14,193.32,8201.0,185.9174,185.9463,185.7731,185.9463,8201.0
2024-03-27 14:20:00,193.27,193.43,193.19,193.43,6049.0,185.8982,186.0521,185.8212,186.0521,6049.0
2024-03-27 14:30:00,193.38,193.44,193.12,193.38,10127.0,186.004,186.0617,185.7539,186.004,10127.0
2024-03-27 14:40:00,193.31,193.36,193.16,193.35,10946.0,185.9367,185.9847,185.7924,185.9751,10946.0
2024-03-27 14:50:00,193.34,193.55,193.21,193.43,9981.0,185.9655,186.1675,185.8405,186.0521,9981.0
2024-03-27 15:00:00,193.47,193.56,193.19,193.35,11522.0,186.0905,186.1771,185.8212,185.9751,11522.0
2024-03-27 15:10:00,193.27,193.42,193.27,193.41,8063.0,185.8982,186.0425,185.8982,186.0328,8063.0
2024-03-27 15:20:00,193.4,193.73,193.34,193.6,15087.0,186.0232,186.3406,185.9655,186.2156,15087.0
2024-03-27 15:30:00,193.56,193.73,193.48,193.7,16461.0,186.1771,186.3406,186.1002,186.3118,16461.0
2024-03-27 15:40:00,193.78,194.0,193.72,193.73,26144.0,186.3887,186.6003,186.331,186.3406,26144.0
2024-03-27 15:50:00,193.71,194.06,193.5,193.71,141329.0,186.3214,186.658,186.1194,186.3214,141329.0
2024-03-28 09:30:00,195.0,195.7,194.4,195.46,52013.0,187.5622,188.2355,186.9851,188.0046,52013.0
2024-03-28 09:40:00,195.32,195.64,194.96,195.21,15355.0,187.87,188.1778,187.5237,187.7642,15355.0
2024-03-28 09:50:00,195.23,195.34,194.73,195.24,24998.0,187.7834,187.8892,187.3025,187.793,24998.0
2024-03-28 10:00:00,195.24,195.84,195.01,195.67,20304.0,187.793,188.3701,187.5718,188.2066,20304.0
2024-03-28 10:10:00,195.73,196.39,195.73,196.11,17319.0,188.2643,188.8992,188.2643,188.6299,17319.0
2024-03-28 10:20:00,196.1,196.47,196.02,196.36,27648.0,188.6202,188.9761,188.5433,188.8703,27648.0
2024-03-28 10:30:00,196.31,196.54,195.58,195.93,33966.0,188.8222,189.0435,188.1201,188.4567,33966.0
2024-03-28 10:40:00,195.95,196.46,195.94,196.4,8761.0,188.476,188.9665,188.4663,188.9088,8761.0
2024-03-28 10:50:00,196.47,196.68,196.35,196.59,27273.0,188.9761,189.1781,188.8607,189.0915,27273.0
2024-03-28 11:00:00,196.5,196.59,196.34,196.5,11924.0,189.005,189.0915,188.8511,189.005,11924.0
2024-03-28 11:10:00,196.5,196.55,196.3,196.46,23724.0,189.005,189.0531,188.8126,188.9665,23724.0
2024-03-28 11:20:00,196.49,196.59,196.28,196.34,17686.0,188.9954,189.0915,188.7934,188.8511,17686.0
2024-03-28 11:30:00,196.36,196.51,196.25,196.42,14004.0,188.8703,189.0146,188.7645,188.928,14004.0
2024-03-28 11:40:00,196.36,196.45,196.23,196.4,16394.0,188.8703,188.9569,188.7453,188.9088,16394.0
2024-03-28 11:50:00,196.4,196.66,196.35,196.57,16202.0,188.9088,189.1589,188.8607,189.0723,16202.0
2024-03-28 12:00:00,196.61,196.77,196.49,196.56,29543.0,189.1108,189.2647,188.9954,189.0627,29543.0
2024-03-28 12:10:00,196.56,196.56,196.14,196.21,12800.0,189.0627,189.0627,188.6587,188.726,12800.0
2024-03-28 12:20:00,196.21,196.31,196.16,196.24,8299.0,188.726,188.8222,188.6779,188.7549,8299.0
2024-03-28 12:30:00,196.25,196.25,196.01,196.09,23267.0,188.7645,188.7645,188.5337,188.6106,23267.0
2024-03-28 12:40:00,196.09,196.23,196.0,196.23,18691.0,188.6106,188.7453,188.524,188.7453,18691.0
2024-03-28 12:50:00,196.22,196.22,195.7,195.78,19430.0,188.7357,188.7357,188.2355,188.3124,19430.0
2024-03-28 13:00:00,195.76,195.86,195.35,195.64,17684.0,188.2932,188.3894,187.8988,188.1778,17684.0
2024-03-28 13:10:00,195.75,195.78,195.56,195.58,10609.0,188.2836,188.3124,188.1008,188.1201,10609.0
2024-03-28 13:20:00,195.62,195.83,195.57,195.62,5963.0,188.1585,188.3605,188.1104,188.1585,5963.0
2024-03-28 13:30:00,195.62,195.67,195.34,195.52,19706.0,188.1585,188.2066,187.8892,188.0624,19706.0
2024-03-28 13:40:00,195.47,195.71,195.39,195.47,7521.0,188.0143,188.2451,187.9373,188.0143,7521.0
2024-03-28 13:50:00,195.5,195.53,195.2,195.33,7571.0,188.0431,188.072,187.7546,187.8796,7571.0
2024-03-28 14:00:00,195.27,195.45,195.13,195.13,12156.0,187.8219,187.995,187.6872,187.6872,12156.0
2024-03-28 14:10:00,195.17,195.27,195.04,195.19,12859.0,187.7257,187.8219,187.6007,187.7449,12859.0
2024-03-28 14:20:00,195.25,195.3,194.99,195.09,11120.0,187.8027,187.8507,187.5526,187.6488,11120.0
2024-03-28 14:30:00,195.15,195.16,194.82,194.88,10498.0,187.7065,187.7161,187.3891,187.4468,10498.0
2024-03-28 14:40:00,194.87,194.96,194.68,194.75,8556.0,187.4371,187.5237,187.2544,187.3217,8556.0
2024-03-28 14:50:00,194.67,195.1,194.67,194.98,11593.0,187.2448,187.6584,187.2448,187.543,11593.0
2024-03-28 15:00:00,194.97,195.0,194.7,194.87,11968.0,187.5333,187.5622,187.2736,187.4371,11968.0
2024-03-28 15:10:00,194.87,194.88,194.65,194.75,16871.0,187.4371,187.4468,187.2255,187.3217,16871.0
2024-03-28 15:20:00,194.77,194.97,194.74,194.97,21123.0,187.341,187.5333,187.3121,187.5333,21123.0
2024-03-28 15:30:00,195.06,195.13,194.94,195.09,22088.0,187.6199,187.6872,187.5045,187.6488,22088.0
2024-03-28 15:40:00,195.12,195.26,194.7,194.71,38333.0,187.6776,187.8123,187.2736,187.2833,38333.0
2024-03-28 15:50:00,194.68,194.72,194.27,194.44,138586.0,187.2544,187.2929,186.86,187.0235,138586.0
2024-04-01 09:30:00,196.58,196.58,195.2,195.62,64270.0,189.0819,189.0819,187.7546,188.1585,64270.0
2024-04-01 09:40:00,195.42,195.67,194.65,195.57,21250.0,187.9662,188.2066,187.2255,188.1104,21250.0
2024-04-01 09:50:00,195.58,196.14,195.46,195.8,24759.0,188.1201,188.6587,188.0046,188.3317,24759.0
2024-04-01 10:00:00,195.9,196.44,195.77,196.21,20186.0,188.4279,188.9473,188.3028,188.726,20186.0
2024-04-01 10:10:00,196.32,196.39,196.1,196.29,14150.0,188.8318,188.8992,188.6202,188.803,14150.0
2024-04-01 10:20:00,196.23,196.33,195.8,196.04,22193.0,188.7453,188.8415,188.3317,188.5625,22193.0
2024-04-01 10:30:00,195.97,196.09,195.73,195.99,27771.0,188.4952,188.6106,188.2643,188.5144,27771.0
2024-04-01 10:40:00,196.05,196.44,195.98,196.28,11900.0,188.5721,188.9473,188.5048,188.7934,11900.0
2024-04-01 10:50:00,196.24,196.64,196.18,196.31,28278.0,188.7549,189.1396,188.6972,188.8222,28278.0
2024-04-01 11:00:00,196.31,196.41,196.07,196.21,10827.0,188.8222,188.9184,188.5914,188.726,10827.0
2024-04-01 11:10:00,196.22,196.61,196.21,196.55,14552.0,188.7357,189.1108,188.726,189.0531,14552.0
2024-04-01 11:20:00,196.59,197.15,196.5,196.83,27899.0,189.0915,189.6302,189.005,189.3224,27899.0
2024-04-01 11:30:00,196.88,197.38,196.77,197.15,29694.0,189.3705,189.8514,189.2647,189.6302,29694.0
2024-04-01 11:40:00,197.17,197.25,196.95,197.08,22129.0,189.6494,189.7264,189.4378,189.5629,22129.0
2024-04-01 11:50:00,197.0,197.23,196.93,197.06,14732.0,189.4859,189.7071,189.4186,189.5436,14732.0
2024-04-01 12:00:00,197.05,197.65,196.97,197.64,20854.0,189.534,190.1111,189.457,190.1015,20854.0
2024-04-01 12:10:00,197.61,197.79,197.41,197.67,26079.0,190.0726,190.2458,189.8803,190.1303,26079.0
2024-04-01 12:20:00,197.72,198.45,197.7,198.37,14686.0,190.1784,190.8806,190.1592,190.8036,14686.0
2024-04-01 12:30:00,198.4,198.72,198.32,198.72,21231.0,190.8325,191.1403,190.7556,191.1403,21231.0
2024-04-01 12:40:00,198.66,198.75,198.42,198.67,12490.0,191.0826,191.1692,190.8517,191.0922,12490.0
2024-04-01 12:50:00,198.68,198.75,198.28,198.29,17647.0,191.1018,191.1692,190.7171,190.7267,17647.0
2024-04-01 13:00:00,198.35,198.43,198.18,198.39,10143.0,190.7844,190.8614,190.6209,190.8229,10143.0
2024-04-01 13:10:00,198.32,198.46,198.2,198.38,7195.0,190.7556,190.8902,190.6401,190.8133,7195.0
2024-04-01 13:20:00,198.39,198.43,198.25,198.43,10953.0,190.8229,190.8614,190.6882,190.8614,10953.0
2024-04-01 13:30:00,198.46,198.49,198.31,198.32,10128.0,190.8902,190.9191,190.7459,190.7556,10128.0
2024-04-01 13:40:00,198.37,198.43,198.18,198.23,11362.0,190.8036,190.8614,190.6209,190.669,11362.0
2024-04-01 13:50:00,198.23,198.34,198.02,198.15,43649.0,190.669,190.7748,190.467,190.592,43649.0
2024-04-01 14:00:00,198.09,198.45,198.0,198.45,21195.0,190.5343,190.8806,190.4478,190.8806,21195.0
2024-04-01 14:10:00,198.44,198.5,198.33,198.5,8722.0,190.871,190.9287,190.7652,190.9287,8722.0
2024-04-01 14:20:00,198.5,198.54,198.34,198.5,10747.0,190.9287,190.9672,190.7748,190.9287,10747.0
2024-04-01 14:30:00,198.5,198.55,198.21,198.26,14191.0,190.9287,190.9768,190.6498,190.6978,14191.0
2024-04-01 14:40:00,198.23,198.25,197.95,198.09,6609.0,190.669,190.6882,190.3997,190.5343,6609.0
2024-04-01 14:50:00,198.1,198.19,197.84,198.17,12845.0,190.5439,190.6305,190.2939,190.6113,12845.0
2024-04-01 15:00:00,198.17,198.48,198.1,198.28,13887.0,190.6113,190.9095,190.5439,190.7171,13887.0
2024-04-01 15:10:00,198.29,198.36,198.19,198.2,18436.0,190.7267,190.794,190.6305,190.6401,18436.0
2024-04-01 15:20:00,198.2,198.3,198.01,198.3,21884.0,190.6401,190.7363,190.4574,190.7363,21884.0
2024-04-01 15:30:00,198.34,198.69,198.34,198.64,18787.0,190.7748,191.1114,190.7748,191.0634,18787.0
2024-04-01 15:40:00,198.6,198.94,198.6,198.78,37041.0,191.0249,191.3519,191.0249,191.198,37041.0
2024-04-01 15:50:00,198.78,198.88,198.26,198.27,130732.0,191.198,191.2942,190.6978,190.7075,130732.0
2024-04-02 09:30:00,199.62,200.62,198.9,199.98,65342.0,192.006,192.9678,191.3134,192.3522,65342.0
2024-04-02 09:40:00,199.91,201.22,199.01,199.27,53955.0,192.2849,193.5449,191.4192,191.6693,53955.0
2024-04-02 09:50:00,199.25,199.26,198.3,198.53,22823.0,191.6501,191.6597,190.7363,190.9575,22823.0
2024-04-02 10:00:00,198.53,198.95,198.2,198.34,17118.0,190.9575,191.3615,190.6401,190.7748,17118.0
2024-04-02 10:10:00,198.27,198.29,197.76,198.0,24297.0,190.7075,190.7267,190.2169,190.4478,24297.0
2024-04-02 10:20:00,198.07,198.67,198.02,198.65,40709.0,190.5151,191.0922,190.467,191.073,40709.0
2024-04-02 10:30:00,198.65,199.03,198.39,198.86,20653.0,191.073,191.4385,190.8229,191.275,20653.0
2024-04-02 10:40:00,198.91,199.37,198.69,199.32,27423.0,191.3231,191.7655,191.1114,191.7174,27423.0
2024-04-02 10:50:00,199.28,199.74,198.95,199.67,34663.0,191.6789,192.1214,191.3615,192.0541,34663.0
2024-04-02 11:00:00,199.64,199.89,199.41,199.52,20223.0,192.0252,192.2657,191.804,191.9098,20223.0
2024-04-02 11:10:00,199.52,199.86,199.26,199.42,42510.0,191.9098,192.2368,191.6597,191.8136,42510.0
2024-04-02 11:20:00,199.52,199.85,199.48,199.81,24836.0,191.9098,192.2272,191.8713,192.1887,24836.0
2024-04-02 11:30:00,199.8,199.96,199.13,199.13,19851.0,192.1791,192.333,191.5347,191.5347,19851.0
2024-04-02 11:40:00,199.25,199.37,199.05,199.16,11789.0,191.6501,191.7655,191.4577,191.5635,11789.0
2024-04-02 11:50:00,199.07,199.2,198.91,198.98,17180.0,191.4769,191.602,191.3231,191.3904,17180.0
2024-04-02 12:00:00,199.05,199.05,198.82,198.87,8811.0,191.4577,191.4577,191.2365,191.2846,8811.0
2024-04-02 12:10:00,198.93,198.94,198.72,198.81,7508.0,191.3423,191.3519,191.1403,191.2269,7508.0
2024-04-02 12:20:00,198.85,199.02,198.7,198.98,8193.0,191.2653,191.4289,191.1211,191.3904,8193.0
2024-04-02 12:30:00,198.98,199.61,198.92,199.57,15751.0,191.3904,191.9964,191.3327,191.9579,15751.0
2024-04-02 12:40:00,199.55,200.08,199.54,199.83,14496.0,191.9386,192.4484,191.929,192.208,14496.0
2024-04-02 12:50:00,199.83,200.01,199.69,200.01,12402.0,192.208,192.3811,192.0733,192.3811,12402.0
2024-04-02 13:00:00,200.04,200.29,199.76,200.08,35275.0,192.41,192.6504,192.1406,192.4484,35275.0
2024-04-02 13:10:00,200.03,200.23,199.97,200.14,13726.0,192.4003,192.5927,192.3426,192.5061,13726.0
2024-04-02 13:20:00,200.13,200.54,200.12,200.15,39425.0,192.4965,192.8909,192.4869,192.5158,39425.0
2024-04-02 13:30:00,200.14,200.24,199.96,200.24,18680.0,192.5061,192.6023,192.333,192.6023,18680.0
2024-04-02 13:40:00,200.24,200.69,200.17,200.69,39910.0,192.6023,193.0352,192.535,193.0352,39910.0
2024-04-02 13:50:00,200.75,200.98,200.6,200.89,31005.0,193.0929,193.3141,192.9486,193.2275,31005.0
2024-04-02 14:00:00,200.87,200.95,200.4,200.76,36027.0,193.2083,193.2852,192.7562,193.1025,36027.0
2024-04-02 14:10:00,200.73,200.85,200.52,200.65,26163.0,193.0736,193.1891,192.8716,192.9967,26163.0
2024-04-02 14:20:00,200.68,200.91,200.64,200.75,10612.0,193.0255,193.2468,192.9871,193.0929,10612.0
2024-04-02 14:30:00,200.71,200.86,200.69,200.84,8923.0,193.0544,193.1987,193.0352,193.1794,8923.0
2024-04-02 14:40:00,200.87,201.03,200.77,201.0,21305.0,193.2083,193.3622,193.1121,193.3333,21305.0
2024-04-02 14:50:00,200.99,201.11,200.84,200.88,20574.0,193.3237,193.4391,193.1794,193.2179,20574.0
2024-04-02 15:00:00,200.86,200.88,200.59,200.72,16077.0,193.1987,193.2179,192.939,193.064,16077.0
2024-04-02 15:10:00,200.73,200.73,200.41,200.42,11034.0,193.0736,193.0736,192.7658,192.7755,11034.0
2024-04-02 15:20:00,200.41,200.47,199.88,199.91,28782.0,192.7658,192.8235,192.2561,192.2849,28782.0
2024-04-02 15:30:00,199.94,200.05,199.63,199.72,24002.0,192.3138,192.4196,192.0156,192.1022,24002.0
2024-04-02 15:40:00,199.68,200.34,199.62,200.34,42811.0,192.0637,192.6985,192.006,192.6985,42811.0
2024-04-02 15:50:00,200.31,200.58,199.94,200.56,144003.0,192.6697,192.9294,192.3138,192.9101,144003.0
2024-04-03 09:30:00,200.0,200.3,196.08,196.23,97331.0,192.3715,192.66,188.601,188.7453,97331.0
2024-04-03 09:40:00,196.15,197.84,196.12,197.72,32752.0,188.6683,190.2939,188.6395,190.1784,32752.0
2024-04-03 09:50:00,197.71,197.72,196.72,196.75,27207.0,190.1688,190.1784,189.2166,189.2454,27207.0
2024-04-03 10:00:00,196.52,196.97,196.42,196.79,24789.0,189.0242,189.457,188.928,189.2839,24789.0
2024-04-03 10:10:00,196.78,196.97,196.24,196.29,24628.0,189.2743,189.457,188.7549,188.803,24628.0
2024-04-03 10:20:00,196.31,196.46,195.32,195.87,24313.0,188.8222,188.9665,187.87,188.399,24313.0
2024-04-03 10:30:00,195.85,196.2,195.7,196.11,22785.0,188.3798,188.7164,188.2355,188.6299,22785.0
2024-04-03 10:40:00,196.22,196.51,195.87,196.36,24336.0,188.7357,189.0146,188.399,188.8703,24336.0
2024-04-03 10:50:00,196.38,197.14,196.3,197.05,19250.0,188.8896,189.6206,188.8126,189.534,19250.0
2024-04-03 11:00:00,197.08,197.39,196.88,196.97,12570.0,189.5629,189.861,189.3705,189.457,12570.0
2024-04-03 11:10:00,196.98,196.98,196.29,196.49,11207.0,189.4667,189.4667,188.803,188.9954,11207.0
2024-04-03 11:20:00,196.37,196.58,196.29,196.45,16408.0,188.8799,189.0819,188.803,188.9569,16408.0
2024-04-03 11:30:00,196.47,196.59,196.21,196.21,12758.0,188.9761,189.0915,188.726,188.726,12758.0
2024-04-03 11:40:00,196.27,196.31,195.99,196.11,14169.0,188.7837,188.8222,188.5144,188.6299,14169.0
2024-04-03 11:50:00,196.12,196.28,196.04,196.09,15234.0,188.6395,188.7934,188.5625,188.6106,15234.0
2024-04-03 12:00:00,196.09,196.23,195.96,196.14,11283.0,188.6106,188.7453,188.4856,188.6587,11283.0
2024-04-03 12:10:00,196.16,196.18,195.89,196.02,11126.0,188.6779,188.6972,188.4182,188.5433,11126.0
2024-04-03 12:20:00,196.03,196.25,195.93,195.93,13201.0,188.5529,188.7645,188.4567,188.4567,13201.0
2024-04-03 12:30:00,196.04,196.05,195.41,195.42,18199.0,188.5625,188.5721,187.9566,187.9662,18199.0
2024-04-03 12:40:00,195.46,195.75,195.31,195.65,7894.0,188.0046,188.2836,187.8604,188.1874,7894.0
2024-04-03 12:50:00,195.65,195.75,195.58,195.63,12755.0,188.1874,188.2836,188.1201,188.1682,12755.0
2024-04-03 13:00:00,195.69,196.26,195.66,196.19,28480.0,188.2259,188.7741,188.197,188.7068,28480.0
2024-04-03 13:10:00,196.17,196.93,196.09,196.88,34992.0,188.6876,189.4186,188.6106,189.3705,34992.0
2024-04-03 13:20:00,196.89,196.91,196.49,196.68,10101.0,189.3801,189.3993,188.9954,189.1781,10101.0
2024-04-03 13:30:00,196.63,196.67,196.04,196.04,12260.0,189.13,189.1685,188.5625,188.5625,12260.0
2024-04-03 13:40:00,196.03,196.07,195.7,195.81,10770.0,188.5529,188.5914,188.2355,188.3413,10770.0
2024-04-03 13:50:00,195.74,195.83,195.3,195.34,29768.0,188.274,188.3605,187.8507,187.8892,29768.0
2024-04-03 14:00:00,195.29,195.58,195.23,195.55,18246.0,187.8411,188.1201,187.7834,188.0912,18246.0
2024-04-03 14:10:00,195.5,195.5,195.22,195.32,14613.0,188.0431,188.0431,187.7738,187.87,14613.0
2024-04-03 14:20:00,195.34,195.54,195.21,195.44,9881.0,187.8892,188.0816,187.7642,187.9854,9881.0
2024-04-03 14:30:00,195.38,195.44,195.25,195.35,10745.0,187.9277,187.9854,187.8027,187.8988,10745.0
2024-04-03 14:40:00,195.35,195.35,195.13,195.33,14671.0,187.8988,187.8988,187.6872,187.8796,14671.0
2024-04-03 14:50:00,195.32,195.58,195.25,195.44,15630.0,187.87,188.1201,187.8027,187.9854,15630.0
2024-04-03 15:00:00,195.44,195.78,195.42,195.71,15259.0,187.9854,188.3124,187.9662,188.2451,15259.0
2024-04-03 15:10:00,195.75,195.89,195.43,195.65,24617.0,188.2836,188.4182,187.9758,188.1874,24617.0
2024-04-03 15:20:00,195.64,196.2,195.62,196.11,36706.0,188.1778,188.7164,188.1585,188.6299,36706.0
2024-04-03 15:30:00,196.15,196.17,195.41,195.51,60782.0,188.6683,188.6876,187.9566,188.0527,60782.0
2024-04-03 15:40:00,195.51,195.65,195.31,195.59,44690.0,188.0527,188.1874,187.8604,188.1297,44690.0
2024-04-03 15:50:00,195.59,195.59,194.79,194.9,220631.0,188.1297,188.1297,187.3602,187.466,220631.0
2024-04-04 09:30:00,194.55,195.47,193.15,193.39,64466.0,187.1294,188.0143,185.7828,186.0136,64466.0
2024-04-04 09:40:00,193.45,194.9,193.45,194.72,25122.0,186.0713,187.466,186.0713,187.2929,25122.0
2024-04-04 09:50:00,194.84,195.08,194.74,194.86,13532.0,187.4083,187.6391,187.3121,187.4275,13532.0
2024-04-04 10:00:00,194.95,195.03,194.45,194.45,15922.0,187.5141,187.591,187.0332,187.0332,15922.0
2024-04-04 10:10:00,194.44,195.32,194.37,195.29,12947.0,187.0235,187.87,186.9562,187.8411,12947.0
2024-04-04 10:20:00,195.4,195.57,195.11,195.29,13997.0,187.9469,188.1104,187.668,187.8411,13997.0
2024-04-04 10:30:00,195.35,195.39,194.43,194.55,24579.0,187.8988,187.9373,187.0139,187.1294,24579.0
2024-04-04 10:40:00,194.55,195.6,194.55,195.24,21940.0,187.1294,188.1393,187.1294,187.793,21940.0
2024-04-04 10:50:00,195.29,195.82,195.29,195.62,30474.0,187.8411,188.3509,187.8411,188.1585,30474.0
2024-04-04 11:00:00,195.62,195.75,195.29,195.44,22271.0,188.1585,188.2836,187.8411,187.9854,22271.0
2024-04-04 11:10:00,195.56,195.93,195.5,195.56,15682.0,188.1008,188.4567,188.0431,188.1008,15682.0
2024-04-04 11:20:00,195.58,195.69,195.27,195.49,13311.0,188.1201,188.2259,187.8219,188.0335,13311.0
2024-04-04 11:30:00,195.5,195.75,195.3,195.66,10759.0,188.0431,188.2836,187.8507,188.197,10759.0
2024-04-04 11:40:00,195.67,195.96,195.55,195.63,17592.0,188.2066,188.4856,188.0912,188.1682,17592.0
2024-04-04 11:50:00,195.64,195.81,195.37,195.45,16228.0,188.1778,188.3413,187.9181,187.995,16228.0
2024-04-04 12:00:00,195.45,195.51,195.22,195.28,9340.0,187.995,188.0527,187.7738,187.8315,9340.0
2024-04-04 12:10:00,195.36,195.56,195.28,195.4,14830.0,187.9085,188.1008,187.8315,187.9469,14830.0
2024-04-04 12:20:00,195.39,195.49,195.23,195.4,12102.0,187.9373,188.0335,187.7834,187.9469,12102.0
2024-04-04 12:30:00,195.35,195.51,195.2,195.43,7976.0,187.8988,188.0527,187.7546,187.9758,7976.0
2024-04-04 12:40:00,195.51,195.54,195.36,195.38,6396.0,188.0527,188.0816,187.9085,187.9277,6396.0
2024-04-04 12:50:00,195.44,195.44,195.21,195.39,12110.0,187.9854,187.9854,187.7642,187.9373,12110.0
2024-04-04 13:00:00,195.39,195.62,195.36,195.54,16565.0,187.9373,188.1585,187.9085,188.0816,16565.0
2024-04-04 13:10:00,195.53,195.66,195.42,195.52,12001.0,188.072,188.197,187.9662,188.0624,12001.0
2024-04-04 13:20:00,195.54,196.16,195.38,196.16,23774.0,188.0816,188.6779,187.9277,188.6779,23774.0
2024-04-04 13:30:00,196.16,196.16,195.71,195.82,25940.0,188.6779,188.6779,188.2451,188.3509,25940.0
2024-04-04 13:40:00,195.73,196.06,195.65,195.81,11013.0,188.2643,188.5818,188.1874,188.3413,11013.0
2024-04-04 13:50:00,195.81,195.99,195.71,195.96,11632.0,188.3413,188.5144,188.2451,188.4856,11632.0
2024-04-04 14:00:00,195.95,195.95,195.67,195.69,14000.0,188.476,188.476,188.2066,188.2259,14000.0
2024-04-04 14:10:00,195.69,195.86,195.48,195.57,14967.0,188.2259,188.3894,188.0239,188.1104,14967.0
2024-04-04 14:20:00,195.48,195.93,195.44,195.73,29893.0,188.0239,188.4567,187.9854,188.2643,29893.0
2024-04-04 14:30:00,195.73,196.05,195.53,195.98,30563.0,188.2643,188.5721,188.072,188.5048,30563.0
2024-04-04 14:40:00,196.0,196.01,195.81,195.86,19461.0,188.524,188.5337,188.3413,188.3894,19461.0
2024-04-04 14:50:00,195.94,196.14,195.86,196.06,18482.0,188.4663,188.6587,188.3894,188.5818,18482.0
2024-04-04 15:00:00,196.06,196.59,195.83,196.48,34691.0,188.5818,189.0915,188.3605,188.9857,34691.0
2024-04-04 15:10:00,196.45,196.73,196.0,196.03,27392.0,188.9569,189.2262,188.524,188.5529,27392.0
2024-04-04 15:20:00,195.97,196.02,195.68,195.7,20795.0,188.4952,188.5433,188.2163,188.2355,20795.0
2024-04-04 15:30:00,195.74,195.78,195.56,195.57,23277.0,188.274,188.3124,188.1008,188.1104,23277.0
2024-04-04 15:40:00,195.6,196.08,195.33,196.07,36996.0,188.1393,188.601,187.8796,188.5914,36996.0
2024-04-04 15:50:00,196.06,196.17,195.66,195.98,108426.0,188.5818,188.6876,188.197,188.5048,108426.0
2024-04-05 09:30:00,195.5,196.87,195.21,195.7,37598.0,188.0431,189.3609,187.7642,188.2355,37598.0
2024-04-05 09:40:00,195.72,195.82,194.02,194.17,54531.0,188.2547,188.3509,186.6196,186.7638,54531.0
2024-04-05 09:50:00,194.15,194.24,192.85,192.85,43137.0,186.7446,186.8312,185.4942,185.4942,43137.0
2024-04-05 10:00:00,192.82,193.36,192.74,192.85,40027.0,185.4653,185.9847,185.3884,185.4942,40027.0
2024-04-05 10:10:00,192.88,192.98,192.39,192.61,17854.0,185.5231,185.6192,185.0517,185.2634,17854.0
2024-04-05 10:20:00,192.64,193.0,192.24,192.97,11454.0,185.2922,185.6385,184.9075,185.6096,11454.0
2024-04-05 10:30:00,192.96,193.25,192.49,192.85,36582.0,185.6,185.8789,185.1479,185.4942,36582.0
2024-04-05 10:40:00,192.85,193.24,192.76,193.21,19583.0,185.4942,185.8693,185.4076,185.8405,19583.0
2024-04-05 10:50:00,193.19,193.24,192.75,192.93,13588.0,185.8212,185.8693,185.398,185.5711,13588.0
2024-04-05 11:00:00,192.93,192.94,192.46,192.59,16637.0,185.5711,185.5808,185.1191,185.2441,16637.0
2024-04-05 11:10:00,192.56,192.79,192.51,192.7,15193.0,185.2153,185.4365,185.1672,185.3499,15193.0
2024-04-05 11:20:00,192.77,192.83,192.39,192.79,16053.0,185.4172,185.475,185.0517,185.4365,16053.0
2024-04-05 11:30:00,192.8,193.08,192.72,192.93,14532.0,185.4461,185.7154,185.3692,185.5711,14532.0
2024-04-05 11:40:00,192.85,193.48,192.85,193.48,21568.0,185.4942,186.1002,185.4942,186.1002,21568.0
2024-04-05 11:50:00,193.56,193.83,193.34,193.78,22809.0,186.1771,186.4368,185.9655,186.3887,22809.0
2024-04-05 12:00:00,193.79,193.87,193.14,193.27,15817.0,186.3983,186.4753,185.7731,185.8982,15817.0
2024-04-05 12:10:00,193.26,193.46,193.09,193.36,15059.0,185.8886,186.0809,185.725,185.9847,15059.0
2024-04-05 12:20:00,193.4,193.74,193.36,193.74,12942.0,186.0232,186.3502,185.9847,186.3502,12942.0
2024-04-05 12:30:00,193.8,193.91,193.69,193.72,8794.0,186.408,186.5138,186.3022,186.331,8794.0
2024-04-05 12:40:00,193.73,194.0,193.62,193.66,14841.0,186.3406,186.6003,186.2348,186.2733,14841.0
2024-04-05 12:50:00,193.71,193.92,193.69,193.76,11269.0,186.3214,186.5234,186.3022,186.3695,11269.0
2024-04-05 13:00:00,193.74,193.82,193.27,193.44,10813.0,186.3502,186.4272,185.8982,186.0617,10813.0
2024-04-05 13:10:00,193.32,193.56,193.12,193.12,12129.0,185.9463,186.1771,185.7539,185.7539,12129.0
2024-04-05 13:20:00,193.2,193.26,192.94,193.13,12805.0,185.8308,185.8886,185.5808,185.7635,12805.0
2024-04-05 13:30:00,193.22,193.37,193.06,193.29,6058.0,185.8501,185.9944,185.6962,185.9174,6058.0
2024-04-05 13:40:00,193.33,193.58,193.22,193.25,14268.0,185.9559,186.1964,185.8501,185.8789,14268.0
2024-04-05 13:50:00,193.24,193.32,192.8,192.83,14641.0,185.8693,185.9463,185.4461,185.475,14641.0
2024-04-05 14:00:00,192.87,192.87,192.57,192.78,12610.0,185.5134,185.5134,185.2249,185.4269,12610.0
2024-04-05 14:10:00,192.78,192.92,192.65,192.78,6727.0,185.4269,185.5615,185.3018,185.4269,6727.0
2024-04-05 14:20:00,192.84,193.0,192.51,192.53,14523.0,185.4846,185.6385,185.1672,185.1864,14523.0
2024-04-05 14:30:00,192.57,192.79,192.44,192.7,9071.0,185.2249,185.4365,185.0998,185.3499,9071.0
2024-04-05 14:40:00,192.81,192.99,192.76,192.77,9452.0,185.4557,185.6289,185.4076,185.4172,9452.0
2024-04-05 14:50:00,192.78,192.93,192.72,192.93,9605.0,185.4269,185.5711,185.3692,185.5711,9605.0
2024-04-05 15:00:00,192.94,193.11,192.92,193.03,10067.0,185.5808,185.7443,185.5615,185.6673,10067.0
2024-04-05 15:10:00,193.05,193.78,193.05,193.74,14358.0,185.6866,186.3887,185.6866,186.3502,14358.0
2024-04-05 15:20:00,193.71,193.71,193.31,193.53,17794.0,186.3214,186.3214,185.9367,186.1483,17794.0
2024-04-05 15:30:00,193.47,193.79,193.4,193.68,18945.0,186.0905,186.3983,186.0232,186.2925,18945.0
2024-04-05 15:40:00,193.68,193.77,193.48,193.56,39320.0,186.2925,186.3791,186.1002,186.1771,39320.0
2024-04-05 15:50:00,193.54,193.89,193.46,193.74,103921.0,186.1579,186.4945,186.0809,186.3502,103921.0
2024-04-08 09:30:00,193.9,195.0,193.9,194.81,38259.0,186.5041,187.5622,186.5041,187.3794,38259.0
2024-04-08 09:40:00,194.94,195.37,194.72,194.81,17911.0,187.5045,187.9181,187.2929,187.3794,17911.0
2024-04-08 09:50:00,194.81,195.08,194.35,194.44,9526.0,187.3794,187.6391,186.937,187.0235,9526.0
2024-04-08 10:00:00,194.55,195.52,194.53,195.37,15214.0,187.1294,188.0624,187.1101,187.9181,15214.0
2024-04-08 10:10:00,195.35,196.1,195.25,195.77,18384.0,187.8988,188.6202,187.8027,188.3028,18384.0
2024-04-08 10:20:00,195.7,195.85,195.47,195.64,13476.0,188.2355,188.3798,188.0143,188.1778,13476.0
2024-04-08 10:30:00,195.62,195.91,195.56,195.59,17532.0,188.1585,188.4375,188.1008,188.1297,17532.0
2024-04-08 10:40:00,195.54,195.58,195.11,195.25,16611.0,188.0816,188.1201,187.668,187.8027,16611.0
2024-04-08 10:50:00,195.18,195.35,194.72,194.76,11980.0,187.7353,187.8988,187.2929,187.3313,11980.0
2024-04-08 11:00:00,194.83,195.3,194.54,195.3,19566.0,187.3987,187.8507,187.1197,187.8507,19566.0
2024-04-08 11:10:00,195.25,195.29,195.0,195.15,9606.0,187.8027,187.8411,187.5622,187.7065,9606.0
2024-04-08 11:20:00,195.18,195.58,195.1,195.5,17440.0,187.7353,188.1201,187.6584,188.0431,17440.0
2024-04-08 11:30:00,195.47,195.5,194.8,194.95,23342.0,188.0143,188.0431,187.3698,187.5141,23342.0
2024-04-08 11:40:00,194.94,195.08,194.5,194.75,12029.0,187.5045,187.6391,187.0813,187.3217,12029.0
2024-04-08 11:50:00,194.66,194.85,194.58,194.81,7843.0,187.2352,187.4179,187.1582,187.3794,7843.0
2024-04-08 12:00:00,194.84,195.06,194.78,194.95,7160.0,187.4083,187.6199,187.3506,187.5141,7160.0
2024-04-08 12:10:00,195.0,195.23,194.99,195.23,8806.0,187.5622,187.7834,187.5526,187.7834,8806.0
2024-04-08 12:20:00,195.2,195.5,195.02,195.16,13321.0,187.7546,188.0431,187.5814,187.7161,13321.0
2024-04-08 12:30:00,195.14,195.41,195.13,195.29,9921.0,187.6968,187.9566,187.6872,187.8411,9921.0
2024-04-08 12:40:00,195.28,195.48,195.28,195.4,8256.0,187.8315,188.0239,187.8315,187.9469,8256.0
2024-04-08 12:50:00,195.41,195.63,195.35,195.57,10189.0,187.9566,188.1682,187.8988,188.1104,10189.0
2024-04-08 13:00:00,195.56,195.67,195.49,195.62,19444.0,188.1008,188.2066,188.0335,188.1585,19444.0
2024-04-08 13:10:00,195.6,195.72,195.49,195.7,9053.0,188.1393,188.2547,188.0335,188.2355,9053.0
2024-04-08 13:20:00,195.76,195.95,195.7,195.7,5570.0,188.2932,188.476,188.2355,188.2355,5570.0
2024-04-08 13:30:00,195.73,195.75,195.52,195.55,7591.0,188.2643,188.2836,188.0624,188.0912,7591.0
2024-04-08 13:40:00,195.5,195.62,195.48,195.62,5576.0,188.0431,188.1585,188.0239,188.1585,5576.0
2024-04-08 13:50:00,195.61,195.78,195.59,195.62,8302.0,188.1489,188.3124,188.1297,188.1585,8302.0
2024-04-08 14:00:00,195.57,195.57,195.26,195.32,6920.0,188.1104,188.1104,187.8123,187.87,6920.0
2024-04-08 14:10:00,195.31,195.6,195.26,195.6,8716.0,187.8604,188.1393,187.8123,188.1393,8716.0
2024-04-08 14:20:00,195.49,195.5,195.23,195.28,13129.0,188.0335,188.0431,187.7834,187.8315,13129.0
2024-04-08 14:30:00,195.28,195.32,194.91,194.91,8740.0,187.8315,187.87,187.4756,187.4756,8740.0
2024-04-08 14:40:00,194.87,195.04,194.68,195.01,24901.0,187.4371,187.6007,187.2544,187.5718,24901.0
2024-04-08 14:50:00,195.09,195.09,194.89,195.0,10642.0,187.6488,187.6488,187.4564,187.5622,10642.0
2024-04-08 15:00:00,194.96,195.23,194.95,195.1,8820.0,187.5237,187.7834,187.5141,187.6584,8820.0
2024-04-08 15:10:00,195.07,195.07,194.78,194.84,8771.0,187.6295,187.6295,187.3506,187.4083,8771.0
2024-04-08 15:20:00,194.86,194.99,194.75,194.98,14727.0,187.4275,187.5526,187.3217,187.543,14727.0
2024-04-08 15:30:00,194.94,195.0,194.49,194.7,28004.0,187.5045,187.5622,187.0716,187.2736,28004.0
2024-04-08 15:40:00,194.69,194.7,194.39,194.56,31888.0,187.264,187.2736,186.9755,187.139,31888.0
2024-04-08 15:50:00,194.56,194.56,194.11,194.19,92309.0,187.139,187.139,186.7061,186.7831,92309.0
2024-04-09 09:30:00,194.57,194.89,193.1,193.4,81727.0,187.1486,187.4564,185.7347,186.0232,81727.0
2024-04-09 09:40:00,193.33,193.34,192.72,193.12,27907.0,185.9559,185.9655,185.3692,185.7539,27907.0
2024-04-09 09:50:00,193.28,193.35,192.02,192.52,39233.0,185.9078,185.9751,184.6959,185.1768,39233.0
2024-04-09 10:00:00,192.46,192.91,192.36,192.74,18726.0,185.1191,185.5519,185.0229,185.3884,18726.0
2024-04-09 10:10:00,192.73,192.83,192.42,192.62,20108.0,185.3788,185.475,185.0806,185.273,20108.0
2024-04-09 10:20:00,192.69,192.7,192.31,192.31,15373.0,185.3403,185.3499,184.9748,184.9748,15373.0
2024-04-09 10:30:00,192.31,192.99,192.26,192.85,27291.0,184.9748,185.6289,184.9267,185.4942,27291.0
2024-04-09 10:40:00,192.85,192.89,192.03,192.03,11634.0,185.4942,185.5327,184.7055,184.7055,11634.0
2024-04-09 10:50:00,192.03,192.2,191.79,191.99,22047.0,184.7055,184.869,184.4746,184.667,22047.0
2024-04-09 11:00:00,191.96,192.05,191.85,191.96,8401.0,184.6381,184.7247,184.5323,184.6381,8401.0
2024-04-09 11:10:00,191.95,192.32,191.95,192.31,11028.0,184.6285,184.9844,184.6285,184.9748,11028.0
2024-04-09 11:20:00,192.35,192.36,192.0,192.11,8301.0,185.0133,185.0229,184.6766,184.7824,8301.0
2024-04-09 11:30:00,192.06,192.29,192.04,192.13,13802.0,184.7343,184.9556,184.7151,184.8017,13802.0
2024-04-09 11:40:00,192.24,192.48,192.03,192.42,18733.0,184.9075,185.1383,184.7055,185.0806,18733.0
2024-04-09 11:50:00,192.44,192.44,192.16,192.3,16403.0,185.0998,185.0998,184.8305,184.9652,16403.0
2024-04-09 12:00:00,192.35,192.6,192.3,192.31,14277.0,185.0133,185.2537,184.9652,184.9748,14277.0
2024-04-09 12:10:00,192.26,192.41,192.17,192.24,16093.0,184.9267,185.071,184.8401,184.9075,16093.0
2024-04-09 12:20:00,192.17,192.52,192.17,192.33,17875.0,184.8401,185.1768,184.8401,184.994,17875.0
2024-04-09 12:30:00,192.44,193.0,192.42,192.95,9926.0,185.0998,185.6385,185.0806,185.5904,9926.0
2024-04-09 12:40:00,192.95,193.19,192.93,193.08,9375.0,185.5904,185.8212,185.5711,185.7154,9375.0
2024-04-09 12:50:00,193.11,193.2,192.77,192.89,10209.0,185.7443,185.8308,185.4172,185.5327,10209.0
2024-04-09 13:00:00,192.88,193.18,192.87,193.18,8020.0,185.5231,185.8116,185.5134,185.8116,8020.0
2024-04-09 13:10:00,193.25,193.53,193.19,193.53,7565.0,185.8789,186.1483,185.8212,186.1483,7565.0
2024-04-09 13:20:00,193.48,193.65,193.43,193.45,7349.0,186.1002,186.2637,186.0521,186.0713,7349.0
2024-04-09 13:30:00,193.38,193.45,193.28,193.29,9436.0,186.004,186.0713,185.9078,185.9174,9436.0
2024-04-09 13:40:00,193.34,193.58,193.24,193.36,14579.0,185.9655,186.1964,185.8693,185.9847,14579.0
2024-04-09 13:50:00,193.39,193.43,193.02,193.03,12586.0,186.0136,186.0521,185.6577,185.6673,12586.0
2024-04-09 14:00:00,193.05,193.3,192.92,193.22,12841.0,185.6866,185.927,185.5615,185.8501,12841.0
2024-04-09 14:10:00,193.24,193.35,193.18,193.28,10670.0,185.8693,185.9751,185.8116,185.9078,10670.0
2024-04-09 14:20:00,193.25,193.34,193.04,193.09,7558.0,185.8789,185.9655,185.6769,185.725,7558.0
2024-04-09 14:30:00,193.11,193.16,192.98,192.99,8719.0,185.7443,185.7924,185.6192,185.6289,8719.0
2024-04-09 14:40:00,192.98,193.1,192.87,192.99,6511.0,185.6192,185.7347,185.5134,185.6289,6511.0
2024-04-09 14:50:00,193.03,193.05,192.86,192.98,13239.0,185.6673,185.6866,185.5038,185.6192,13239.0
2024-04-09 15:00:00,192.98,193.13,192.77,193.06,16055.0,185.6192,185.7635,185.4172,185.6962,16055.0
2024-04-09 15:10:00,193.06,193.36,193.03,193.32,13745.0,185.6962,185.9847,185.6673,185.9463,13745.0
2024-04-09 15:20:00,193.35,193.71,193.31,193.71,15952.0,185.9751,186.3214,185.9367,186.3214,15952.0
2024-04-09 15:30:00,193.74,193.97,193.61,193.63,18672.0,186.3502,186.5715,186.2252,186.2444,18672.0
2024-04-09 15:40:00,193.67,194.02,193.61,193.95,23876.0,186.2829,186.6196,186.2252,186.5522,23876.0
2024-04-09 15:50:00,193.97,194.66,193.93,194.59,116871.0,186.5715,187.2352,186.533,187.1678,116871.0
2024-04-10 09:30:00,192.5,193.37,192.0,192.0,54866.0,185.1575,185.9944,184.6766,184.6766,54866.0
2024-04-10 09:40:00,192.16,192.16,190.9,191.43,39944.0,184.8305,184.8305,183.6186,184.1284,39944.0
2024-04-10 09:50:00,191.45,193.12,191.45,193.02,31024.0,184.1476,185.7539,184.1476,185.6577,31024.0
2024-04-10 10:00:00,193.07,193.54,192.93,192.93,15917.0,185.7058,186.1579,185.5711,185.5711,15917.0
2024-04-10 10:10:00,193.0,193.06,192.42,192.69,15020.0,185.6385,185.6962,185.0806,185.3403,15020.0
2024-04-10 10:20:00,192.6,193.04,192.6,192.79,15833.0,185.2537,185.6769,185.2537,185.4365,15833.0
2024-04-10 10:30:00,192.84,193.06,192.65,192.8,11820.0,185.4846,185.6962,185.3018,185.4461,11820.0
2024-04-10 10:40:00,192.78,193.08,192.66,192.85,10296.0,185.4269,185.7154,185.3114,185.4942,10296.0
2024-04-10 10:50:00,192.91,192.91,192.18,192.29,7067.0,185.5519,185.5519,184.8498,184.9556,7067.0
2024-04-10 11:00:00,192.2,192.3,191.8,191.94,11721.0,184.869,184.9652,184.4842,184.6189,11721.0
2024-04-10 11:10:00,191.91,192.06,191.79,191.95,13614.0,184.5901,184.7343,184.4746,184.6285,13614.0
2024-04-10 11:20:00,192.02,192.25,191.88,192.16,20052.0,184.6959,184.9171,184.5612,184.8305,20052.0
2024-04-10 11:30:00,192.16,192.17,191.77,191.77,14014.0,184.8305,184.8401,184.4554,184.4554,14014.0
2024-04-10 11:40:00,191.8,192.13,191.74,191.99,25046.0,184.4842,184.8017,184.4265,184.667,25046.0
2024-04-10 11:50:00,192.01,192.05,191.7,191.7,14860.0,184.6862,184.7247,184.3881,184.3881,14860.0
2024-04-10 12:00:00,191.78,192.01,191.73,191.81,7194.0,184.465,184.6862,184.4169,184.4939,7194.0
2024-04-10 12:10:00,191.8,191.8,191.43,191.64,19827.0,184.4842,184.4842,184.1284,184.3303,19827.0
2024-04-10 12:20:00,191.59,191.67,191.22,191.28,11012.0,184.2823,184.3592,183.9264,183.9841,11012.0
2024-04-10 12:30:00,191.3,191.4,191.18,191.23,5867.0,184.0033,184.0995,183.8879,183.936,5867.0
2024-04-10 12:40:00,191.25,191.47,191.18,191.29,9364.0,183.9552,184.1668,183.8879,183.9937,9364.0
2024-04-10 12:50:00,191.24,191.42,191.15,191.33,7259.0,183.9456,184.1187,183.859,184.0322,7259.0
2024-04-10 13:00:00,191.25,191.34,190.83,190.83,15019.0,183.9552,184.0418,183.5512,183.5512,15019.0
2024-04-10 13:10:00,190.9,191.16,190.67,191.12,11135.0,183.6186,183.8687,183.3973,183.8302,11135.0
2024-04-10 13:20:00,191.18,191.73,191.16,191.42,8584.0,183.8879,184.4169,183.8687,184.1187,8584.0
2024-04-10 13:30:00,191.42,191.65,191.21,191.21,11216.0,184.1187,184.34,183.9168,183.9168,11216.0
2024-04-10 13:40:00,191.21,191.28,190.98,191.23,10469.0,183.9168,183.9841,183.6955,183.936,10469.0
2024-04-10 13:50:00,191.32,191.66,191.27,191.46,6530.0,184.0226,184.3496,183.9745,184.1572,6530.0
2024-04-10 14:00:00,191.57,191.82,191.43,191.75,15338.0,184.263,184.5035,184.1284,184.4362,15338.0
2024-04-10 14:10:00,191.82,191.85,191.5,191.55,17422.0,184.5035,184.5323,184.1957,184.2438,17422.0
2024-04-10 14:20:00,191.56,191.56,191.18,191.19,11920.0,184.2534,184.2534,183.8879,183.8975,11920.0
2024-04-10 14:30:00,191.18,191.45,191.15,191.45,11299.0,183.8879,184.1476,183.859,184.1476,11299.0
2024-04-10 14:40:00,191.43,191.76,191.4,191.72,11283.0,184.1284,184.4458,184.0995,184.4073,11283.0
2024-04-10 14:50:00,191.74,191.89,191.57,191.66,11699.0,184.4265,184.5708,184.263,184.3496,11699.0
2024-04-10 15:00:00,191.62,191.87,191.5,191.87,11064.0,184.3111,184.5516,184.1957,184.5516,11064.0
2024-04-10 15:10:00,191.89,192.29,191.88,192.27,17710.0,184.5708,184.9556,184.5612,184.9363,17710.0
2024-04-10 15:20:00,192.29,192.56,192.23,192.56,20908.0,184.9556,185.2153,184.8978,185.2153,20908.0
2024-04-10 15:30:00,192.55,192.63,191.9,191.95,14031.0,185.2056,185.2826,184.5804,184.6285,14031.0
2024-04-10 15:40:00,191.95,192.52,191.94,192.41,30816.0,184.6285,185.1768,184.6189,185.071,30816.0
2024-04-10 15:50:00,192.38,192.72,192.0,192.03,130875.0,185.0421,185.3692,184.6766,184.7055,130875.0
2024-04-11 09:30:00,192.37,192.91,190.96,190.97,39539.0,185.0325,185.5519,183.6763,183.6859,39539.0
2024-04-11 09:40:00,190.89,191.21,190.75,191.13,11736.0,183.609,183.9168,183.4743,183.8398,11736.0
2024-04-11 09:50:00,191.08,191.14,190.74,190.99,10802.0,183.7917,183.8494,183.4647,183.7051,10802.0
2024-04-11 10:00:00,190.88,191.06,190.47,190.62,10985.0,183.5993,183.7725,183.205,183.3493,10985.0
2024-04-11 10:10:00,190.67,190.99,190.28,190.34,24147.0,183.3973,183.7051,183.0222,183.0799,24147.0
2024-04-11 10:20:00,190.39,190.53,190.04,190.04,12677.0,183.128,183.2627,182.7914,182.7914,12677.0
2024-04-11 10:30:00,190.09,190.3,189.85,190.25,28024.0,182.8395,183.0415,182.6086,182.9934,28024.0
2024-04-11 10:40:00,190.29,190.32,189.6,189.75,16861.0,183.0318,183.0607,182.3682,182.5124,16861.0
2024-04-11 10:50:00,189.81,189.98,189.37,189.55,11095.0,182.5701,182.7337,182.1469,182.3201,11095.0
2024-04-11 11:00:00,189.56,189.56,188.9,189.1,25496.0,182.3297,182.3297,181.6949,181.8872,25496.0
2024-04-11 11:10:00,189.06,189.32,188.84,189.04,24413.0,181.8488,182.0988,181.6371,181.8295,24413.0
2024-04-11 11:20:00,189.03,189.13,188.69,188.78,14247.0,181.8199,181.9161,181.4929,181.5794,14247.0
2024-04-11 11:30:00,188.81,188.9,188.59,188.74,13787.0,181.6083,181.6949,181.3967,181.541,13787.0
2024-04-11 11:40:00,188.69,188.83,188.53,188.83,7438.0,181.4929,181.6275,181.339,181.6275,7438.0
2024-04-11 11:50:00,188.82,189.14,188.78,189.1,7869.0,181.6179,181.9257,181.5794,181.8872,7869.0
2024-04-11 12:00:00,189.05,189.38,189.04,189.36,6923.0,181.8391,182.1566,181.8295,182.1373,6923.0
2024-04-11 12:10:00,189.38,189.4,188.96,189.21,6768.0,182.1566,182.1758,181.7526,181.993,6768.0
2024-04-11 12:20:00,189.24,189.31,188.99,189.05,5443.0,182.0219,182.0892,181.7814,181.8391,5443.0
2024-04-11 12:30:00,188.95,189.05,188.89,188.92,6206.0,181.743,181.8391,181.6852,181.7141,6206.0
2024-04-11 12:40:00,188.96,189.26,188.93,189.26,6926.0,181.7526,182.0411,181.7237,182.0411,6926.0
2024-04-11 12:50:00,189.21,189.3,189.1,189.12,7931.0,181.993,182.0796,181.8872,181.9065,7931.0
2024-04-11 13:00:00,189.16,189.65,189.15,189.65,6294.0,181.9449,182.4163,181.9353,182.4163,6294.0
2024-04-11 13:10:00,189.57,189.7,189.49,189.67,9020.0,182.3393,182.4643,182.2624,182.4355,9020.0
2024-04-11 13:20:00,189.7,189.75,189.51,189.51,4627.0,182.4643,182.5124,182.2816,182.2816,4627.0
2024-04-11 13:30:00,189.55,189.74,189.46,189.48,8037.0,182.3201,182.5028,182.2335,182.2527,8037.0
2024-04-11 13:40:00,189.44,189.55,189.32,189.55,6201.0,182.2143,182.3201,182.0988,182.3201,6201.0
2024-04-11 13:50:00,189.58,189.8,189.55,189.69,5135.0,182.3489,182.5605,182.3201,182.4547,5135.0
2024-04-11 14:00:00,189.66,189.89,189.56,189.89,6300.0,182.4259,182.6471,182.3297,182.6471,6300.0
2024-04-11 14:10:00,189.92,190.13,189.85,190.0,18116.0,182.676,182.8779,182.6086,182.7529,18116.0
2024-04-11 14:20:00,190.0,190.01,189.59,189.76,21816.0,182.7529,182.7625,182.3585,182.5221,21816.0
2024-04-11 14:30:00,189.7,190.2,189.65,190.12,18273.0,182.4643,182.9453,182.4163,182.8683,18273.0
2024-04-11 14:40:00,190.16,190.16,189.9,189.98,8976.0,182.9068,182.9068,182.6567,182.7337,8976.0
2024-04-11 14:50:00,189.99,189.99,189.77,189.9,8911.0,182.7433,182.7433,182.5317,182.6567,8911.0
2024-04-11 15:00:00,189.9,190.08,189.83,190.08,6966.0,182.6567,182.8299,182.5894,182.8299,6966.0
2024-04-11 15:10:00,190.09,190.09,189.47,189.56,12584.0,182.8395,182.8395,182.2431,182.3297,12584.0
2024-04-11 15:20:00,189.49,189.71,189.45,189.63,16847.0,182.2624,182.474,182.2239,182.397,16847.0
2024-04-11 15:30:00,189.55,189.55,189.18,189.35,16046.0,182.3201,182.3201,181.9642,182.1277,16046.0
2024-04-11 15:40:00,189.36,189.46,189.28,189.3,26623.0,182.1373,182.2335,182.0604,182.0796,26623.0
2024-04-11 15:50:00,189.28,189.61,189.13,189.5,164058.0,182.0604,182.3778,181.9161,182.272,164058.0
2024-04-12 09:30:00,189.0,189.27,188.22,189.27,27613.0,181.791,182.0507,181.0408,182.0507,27613.0
2024-04-12 09:40:00,189.2,189.2,188.24,188.34,23692.0,181.9834,181.9834,181.06,181.1562,23692.0
2024-04-12 09:50:00,188.45,188.57,188.0,188.3,42611.0,181.262,181.3774,180.8292,181.1177,42611.0
2024-04-12 10:00:00,188.17,188.17,187.22,187.56,57639.0,180.9927,180.9927,180.0789,180.406,57639.0
2024-04-12 10:10:00,187.59,188.02,187.29,187.38,29683.0,180.4348,180.8484,180.1463,180.2328,29683.0
2024-04-12 10:20:00,187.44,187.55,186.87,186.94,17025.0,180.2905,180.3964,179.7423,179.8096,17025.0
2024-04-12 10:30:00,186.9,186.97,186.58,186.67,28989.0,179.7711,179.8385,179.4634,179.5499,28989.0
2024-04-12 10:40:00,186.77,187.19,186.7,187.15,35469.0,179.6461,180.0501,179.5788,180.0116,35469.0
2024-04-12 10:50:00,187.08,187.41,187.08,187.12,13901.0,179.9443,180.2617,179.9443,179.9828,13901.0
2024-04-12 11:00:00,187.05,187.17,186.77,186.82,12254.0,179.9154,180.0308,179.6461,179.6942,12254.0
2024-04-12 11:10:00,186.92,187.14,186.87,187.06,13632.0,179.7904,180.002,179.7423,179.925,13632.0
2024-04-12 11:20:00,187.07,187.07,186.36,186.36,11044.0,179.9347,179.9347,179.2517,179.2517,11044.0
2024-04-12 11:30:00,186.44,186.48,186.15,186.24,10729.0,179.3287,179.3672,179.0498,179.1363,10729.0
2024-04-12 11:40:00,186.22,186.22,185.74,186.05,27961.0,179.1171,179.1171,178.6554,178.9536,27961.0
2024-04-12 11:50:00,186.08,186.11,185.82,186.0,13997.0,178.9824,179.0113,178.7323,178.9055,13997.0
2024-04-12 12:00:00,186.08,186.52,186.08,186.42,22316.0,178.9824,179.4056,178.9824,179.3095,22316.0
2024-04-12 12:10:00,186.41,186.47,185.96,186.05,22518.0,179.2998,179.3575,178.867,178.9536,22518.0
2024-04-12 12:20:00,186.08,186.27,185.62,185.67,29202.0,178.9824,179.1652,178.54,178.5881,29202.0
2024-04-12 12:30:00,185.69,185.77,185.02,185.12,18386.0,178.6073,178.6842,177.9629,178.059,18386.0
2024-04-12 12:40:00,185.13,185.5,185.1,185.4,12251.0,178.0687,178.4245,178.0398,178.3284,12251.0
2024-04-12 12:50:00,185.41,185.51,185.06,185.09,8999.0,178.338,178.4342,178.0013,178.0302,8999.0
2024-04-12 13:00:00,185.01,185.11,184.79,184.85,26174.0,177.9532,178.0494,177.7416,177.7993,26174.0
2024-04-12 13:10:00,184.86,184.99,184.78,184.84,14993.0,177.809,177.934,177.732,177.7897,14993.0
2024-04-12 13:20:00,184.81,184.82,184.59,184.77,27294.0,177.7609,177.7705,177.5493,177.7224,27294.0
2024-04-12 13:30:00,184.74,185.38,184.68,185.33,34921.0,177.6935,178.3091,177.6358,178.261,34921.0
2024-04-12 13:40:00,185.37,185.51,185.34,185.46,18307.0,178.2995,178.4342,178.2706,178.3861,18307.0
2024-04-12 13:50:00,185.47,185.75,185.41,185.61,16640.0,178.3957,178.665,178.338,178.5303,16640.0
2024-04-12 14:00:00,185.5,185.71,185.2,185.6,20845.0,178.4245,178.6265,178.136,178.5207,20845.0
2024-04-12 14:10:00,185.57,185.62,185.26,185.36,14547.0,178.4919,178.54,178.1937,178.2899,14547.0
2024-04-12 14:20:00,185.36,185.41,185.13,185.18,15134.0,178.2899,178.338,178.0687,178.1168,15134.0
2024-04-12 14:30:00,185.15,185.18,184.73,184.73,10992.0,178.0879,178.1168,177.6839,177.6839,10992.0
2024-04-12 14:40:00,184.73,185.0,184.64,184.82,24377.0,177.6839,177.9436,177.5973,177.7705,24377.0
2024-04-12 14:50:00,184.86,184.86,184.63,184.8,31952.0,177.809,177.809,177.5877,177.7512,31952.0
2024-04-12 15:00:00,184.73,184.95,184.58,184.9,23911.0,177.6839,177.8955,177.5396,177.8474,23911.0
2024-04-12 15:10:00,184.96,185.32,184.93,185.16,76774.0,177.9051,178.2514,177.8763,178.0975,76774.0
2024-04-12 15:20:00,185.18,185.19,184.92,184.99,23635.0,178.1168,178.1264,177.8667,177.934,23635.0
2024-04-12 15:30:00,184.98,185.57,184.7,185.15,77046.0,177.9244,178.4919,177.6551,178.0879,77046.0
2024-04-12 15:40:00,185.14,185.88,185.14,185.59,46089.0,178.0783,178.7901,178.0783,178.5111,46089.0
2024-04-12 15:50:00,185.62,185.85,185.29,185.77,141413.0,178.54,178.7612,178.2226,178.6842,141413.0
2024-04-15 09:30:00,185.19,186.02,184.34,184.4,45594.0,178.1264,178.9247,177.3088,177.3665,45594.0
2024-04-15 09:40:00,184.28,185.14,184.05,184.72,28974.0,177.2511,178.0783,177.0299,177.6743,28974.0
2024-04-15 09:50:00,184.63,185.09,184.39,184.93,28674.0,177.5877,178.0302,177.3569,177.8763,28674.0
2024-04-15 10:00:00,184.94,184.94,183.3,183.48,83991.0,177.8859,177.8859,176.3085,176.4816,83991.0
2024-04-15 10:10:00,183.44,183.65,182.91,183.44,117997.0,176.4431,176.6451,175.9333,176.4431,117997.0
2024-04-15 10:20:00,183.44,183.67,182.85,182.86,23341.0,176.4431,176.6643,175.8756,175.8852,23341.0
2024-04-15 10:30:00,182.84,183.45,182.75,183.41,23602.0,175.866,176.4527,175.7794,176.4143,23602.0
2024-04-15 10:40:00,183.43,183.43,183.02,183.23,22747.0,176.4335,176.4335,176.0391,176.2411,22747.0
2024-04-15 10:50:00,183.22,183.33,182.68,182.81,32124.0,176.2315,176.3373,175.7121,175.8371,32124.0
2024-04-15 11:00:00,182.88,183.09,182.82,182.91,29490.0,175.9045,176.1065,175.8468,175.9333,29490.0
2024-04-15 11:10:00,182.9,183.08,182.7,182.86,20132.0,175.9237,176.0968,175.7313,175.8852,20132.0
2024-04-15 11:20:00,182.89,183.31,182.88,183.1,26036.0,175.9141,176.3181,175.9045,176.1161,26036.0
2024-04-15 11:30:00,183.07,183.24,182.9,183.22,20471.0,176.0872,176.2507,175.9237,176.2315,20471.0
2024-04-15 11:40:00,183.19,183.52,183.18,183.35,28377.0,176.2027,176.5201,176.193,176.3566,28377.0
2024-04-15 11:50:00,183.35,183.79,183.29,183.74,22610.0,176.3566,176.7798,176.2988,176.7317,22610.0
2024-04-15 12:00:00,183.77,183.95,183.53,183.53,18810.0,176.7605,176.9337,176.5297,176.5297,18810.0
2024-04-15 12:10:00,183.58,183.61,183.33,183.34,25994.0,176.5778,176.6066,176.3373,176.3469,25994.0
2024-04-15 12:20:00,183.34,183.35,182.95,183.14,14356.0,176.3469,176.3566,175.9718,176.1546,14356.0
2024-04-15 12:30:00,183.18,183.43,183.09,183.27,11940.0,176.193,176.4335,176.1065,176.2796,11940.0
2024-04-15 12:40:00,183.27,183.88,183.27,183.82,8301.0,176.2796,176.8663,176.2796,176.8086,8301.0
2024-04-15 12:50:00,183.81,184.3,183.79,184.3,12222.0,176.799,177.2703,176.7798,177.2703,12222.0
2024-04-15 13:00:00,184.31,184.54,184.16,184.5,10064.0,177.2799,177.5012,177.1357,177.4627,10064.0
2024-04-15 13:10:00,184.49,184.49,184.11,184.11,11301.0,177.4531,177.4531,177.0876,177.0876,11301.0
2024-04-15 13:20:00,184.11,184.11,183.35,183.42,16829.0,177.0876,177.0876,176.3566,176.4239,16829.0
2024-04-15 13:30:00,183.33,183.96,183.18,183.8,16614.0,176.3373,176.9433,176.193,176.7894,16614.0
2024-04-15 13:40:00,183.89,184.05,183.44,183.44,13051.0,176.876,177.0299,176.4431,176.4431,13051.0
2024-04-15 13:50:00,183.44,183.6,183.15,183.18,19018.0,176.4431,176.597,176.1642,176.193,19018.0
2024-04-15 14:00:00,183.18,183.32,183.01,183.11,17381.0,176.193,176.3277,176.0295,176.1257,17381.0
2024-04-15 14:10:00,183.16,183.16,182.93,183.06,21397.0,176.1738,176.1738,175.9526,176.0776,21397.0
2024-04-15 14:20:00,183.06,183.06,182.75,182.77,8273.0,176.0776,176.0776,175.7794,175.7987,8273.0
2024-04-15 14:30:00,182.78,183.12,182.69,182.93,12829.0,175.8083,176.1353,175.7217,175.9526,12829.0
2024-04-15 14:40:00,182.97,183.06,182.57,182.61,13053.0,175.991,176.0776,175.6063,175.6448,13053.0
2024-04-15 14:50:00,182.55,182.61,182.46,182.48,38736.0,175.5871,175.6448,175.5005,175.5197,38736.0
2024-04-15 15:00:00,182.49,182.96,182.44,182.92,21082.0,175.5294,175.9814,175.4813,175.943,21082.0
2024-04-15 15:10:00,182.88,182.96,182.38,182.42,15308.0,175.9045,175.9814,175.4235,175.462,15308.0
2024-04-15 15:20:00,182.41,182.83,182.41,182.59,22338.0,175.4524,175.8564,175.4524,175.6255,22338.0
2024-04-15 15:30:00,182.64,183.08,182.43,182.43,21989.0,175.6736,176.0968,175.4716,175.4716,21989.0
2024-04-15 15:40:00,182.47,182.49,182.17,182.45,74214.0,175.5101,175.5294,175.2216,175.4909,74214.0
2024-04-15 15:50:00,182.42,183.03,182.25,182.57,164722.0,175.462,176.0488,175.2985,175.6063,164722.0
2024-04-16 09:30:00,183.14,183.5,182.12,182.77,24367.0,176.1546,176.5008,175.1735,175.7987,24367.0
2024-04-16 09:40:00,182.74,183.28,182.5,182.97,15729.0,175.7698,176.2892,175.539,175.991,15729.0
2024-04-16 09:50:00,182.87,183.0,181.87,181.88,39511.0,175.8949,176.0199,174.933,174.9426,39511.0
2024-04-16 10:00:00,181.95,182.28,181.66,182.08,25217.0,175.01,175.3274,174.731,175.135,25217.0
2024-04-16 10:10:00,182.08,182.54,181.99,182.27,13815.0,175.135,175.5774,175.0484,175.3177,13815.0
2024-04-16 10:20:00,182.29,182.94,182.1,182.88,17946.0,175.337,175.9622,175.1542,175.9045,17946.0
2024-04-16 10:30:00,182.84,182.92,182.49,182.77,16412.0,175.866,175.943,175.5294,175.7987,16412.0
2024-04-16 10:40:00,182.81,183.11,182.66,182.84,36921.0,175.8371,176.1257,175.6929,175.866,36921.0
2024-04-16 10:50:00,182.79,182.85,182.31,182.78,36891.0,175.8179,175.8756,175.3562,175.8083,36891.0
2024-04-16 11:00:00,182.74,183.18,182.52,183.18,32639.0,175.7698,176.193,175.5582,176.193,32639.0
2024-04-16 11:10:00,183.12,183.37,183.06,183.37,18220.0,176.1353,176.3758,176.0776,176.3758,18220.0
2024-04-16 11:20:00,183.34,183.77,183.34,183.66,18352.0,176.3469,176.7605,176.3469,176.6547,18352.0
2024-04-16 11:30:00,183.69,184.23,183.65,183.94,32682.0,176.6836,177.203,176.6451,176.924,32682.0
2024-04-16 11:40:00,183.97,184.1,183.8,183.81,34134.0,176.9529,177.0779,176.7894,176.799,34134.0
2024-04-16 11:50:00,183.84,184.18,183.84,184.11,19944.0,176.8279,177.1549,176.8279,177.0876,19944.0
2024-04-16 12:00:00,184.01,184.01,183.63,183.63,16682.0,176.9914,176.9914,176.6259,176.6259,16682.0
2024-04-16 12:10:00,183.63,183.75,183.53,183.74,10613.0,176.6259,176.7413,176.5297,176.7317,10613.0
2024-04-16 12:20:00,183.65,183.79,183.64,183.75,8105.0,176.6451,176.7798,176.6355,176.7413,8105.0
2024-04-16 12:30:00,183.77,184.23,183.75,184.18,17123.0,176.7605,177.203,176.7413,177.1549,17123.0
2024-04-16 12:40:00,184.18,184.18,183.54,183.73,16289.0,177.1549,177.1549,176.5393,176.7221,16289.0
2024-04-16 12:50:00,183.7,183.84,183.38,183.5,9697.0,176.6932,176.8279,176.3854,176.5008,9697.0
2024-04-16 13:00:00,183.43,183.43,183.1,183.27,15358.0,176.4335,176.4335,176.1161,176.2796,15358.0
2024-04-16 13:10:00,183.27,183.46,183.15,183.42,10139.0,176.2796,176.4624,176.1642,176.4239,10139.0
2024-04-16 13:20:00,183.4,183.64,183.32,183.38,12875.0,176.4046,176.6355,176.3277,176.3854,12875.0
2024-04-16 13:30:00,183.3,183.62,183.03,183.39,18979.0,176.3085,176.6163,176.0488,176.395,18979.0
2024-04-16 13:40:00,183.4,183.79,183.39,183.44,9244.0,176.4046,176.7798,176.395,176.4431,9244.0
2024-04-16 13:50:00,183.58,183.6,183.3,183.35,10919.0,176.5778,176.597,176.3085,176.3566,10919.0
2024-04-16 14:00:00,183.34,183.86,183.29,183.86,5802.0,176.3469,176.8471,176.2988,176.8471,5802.0
2024-04-16 14:10:00,183.97,184.05,183.43,183.43,10972.0,176.9529,177.0299,176.4335,176.4335,10972.0
2024-04-16 14:20:00,183.41,183.42,182.87,183.0,13619.0,176.4143,176.4239,175.8949,176.0199,13619.0
2024-04-16 14:30:00,183.03,183.38,182.92,183.28,8795.0,176.0488,176.3854,175.943,176.2892,8795.0
2024-04-16 14:40:00,183.24,183.56,183.18,183.52,9377.0,176.2507,176.5585,176.193,176.5201,9377.0
2024-04-16 14:50:00,183.53,184.13,183.53,184.11,16773.0,176.5297,177.1068,176.5297,177.0876,16773.0
2024-04-16 15:00:00,184.1,184.14,183.68,183.72,18778.0,177.0779,177.1164,176.674,176.7124,18778.0
2024-04-16 15:10:00,183.71,183.86,183.65,183.8,16901.0,176.7028,176.8471,176.6451,176.7894,16901.0
2024-04-16 15:20:00,183.79,184.06,183.79,184.05,13881.0,176.7798,177.0395,176.7798,177.0299,13881.0
2024-04-16 15:30:00,183.99,183.99,183.46,183.73,18416.0,176.9721,176.9721,176.4624,176.7221,18416.0
2024-04-16 15:40:00,183.71,183.98,183.66,183.98,32537.0,176.7028,176.9625,176.6547,176.9625,32537.0
2024-04-16 15:50:00,183.94,184.1,183.29,183.31,170338.0,176.924,177.0779,176.2988,176.3181,170338.0
2024-04-17 09:30:00,184.28,184.42,183.31,184.18,26290.0,177.2511,177.3857,176.3181,177.1549,26290.0
2024-04-17 09:40:00,184.09,184.22,182.3,182.62,46376.0,177.0683,177.1934,175.3466,175.6544,46376.0
2024-04-17 09:50:00,182.63,182.8,182.31,182.31,29168.0,175.664,175.8275,175.3562,175.3562,29168.0
2024-04-17 10:00:00,182.39,182.45,181.47,181.71,41159.0,175.4332,175.4909,174.5483,174.7791,41159.0
2024-04-17 10:10:00,181.79,181.79,181.24,181.39,36041.0,174.8561,174.8561,174.327,174.4713,36041.0
2024-04-17 10:20:00,181.45,181.51,180.92,180.96,42776.0,174.529,174.5867,174.0192,174.0577,42776.0
2024-04-17 10:30:00,180.88,181.52,180.72,181.51,32467.0,173.9808,174.5964,173.8269,174.5867,32467.0
2024-04-17 10:40:00,181.45,181.46,181.1,181.2,27637.0,174.529,174.5386,174.1924,174.2886,27637.0
2024-04-17 10:50:00,181.17,181.33,180.92,181.01,21084.0,174.2597,174.4136,174.0192,174.1058,21084.0
2024-04-17 11:00:00,181.08,181.08,180.82,180.82,20607.0,174.1731,174.1731,173.9231,173.9231,20607.0
2024-04-17 11:10:00,180.81,180.99,180.44,180.71,42358.0,173.9134,174.0866,173.5575,173.8172,42358.0
2024-04-17 11:20:00,180.64,180.73,180.45,180.45,25534.0,173.7499,173.8365,173.5672,173.5672,25534.0
2024-04-17 11:30:00,180.45,181.15,180.45,181.09,12563.0,173.5672,174.2405,173.5672,174.1828,12563.0
2024-04-17 11:40:00,181.16,181.31,181.07,181.15,8265.0,174.2501,174.3944,174.1635,174.2405,8265.0
2024-04-17 11:50:00,181.18,181.2,181.03,181.04,14405.0,174.2693,174.2886,174.125,174.1347,14405.0
2024-04-17 12:00:00,181.08,181.74,181.08,181.74,26619.0,174.1731,174.808,174.1731,174.808,26619.0
2024-04-17 12:10:00,181.67,181.81,181.45,181.46,19814.0,174.7406,174.8753,174.529,174.5386,19814.0
2024-04-17 12:20:00,181.54,181.9,181.3,181.72,23593.0,174.6156,174.9619,174.3847,174.7887,23593.0
2024-04-17 12:30:00,181.66,182.08,181.6,182.08,17701.0,174.731,175.135,174.6733,175.135,17701.0
2024-04-17 12:40:00,182.14,182.28,182.05,182.1,10461.0,175.1927,175.3274,175.1061,175.1542,10461.0
2024-04-17 12:50:00,182.11,182.21,181.99,182.18,16557.0,175.1638,175.26,175.0484,175.2312,16557.0
2024-04-17 13:00:00,182.1,182.18,181.9,181.95,18692.0,175.1542,175.2312,174.9619,175.01,18692.0
2024-04-17 13:10:00,181.93,181.98,181.8,181.94,13780.0,174.9907,175.0388,174.8657,175.0003,13780.0
2024-04-17 13:20:00,181.9,182.2,181.9,182.04,13906.0,174.9619,175.2504,174.9619,175.0965,13906.0
2024-04-17 13:30:00,182.17,182.23,181.97,182.02,9826.0,175.2216,175.2793,175.0292,175.0773,9826.0
2024-04-17 13:40:00,182.02,182.13,181.82,181.83,5967.0,175.0773,175.1831,174.8849,174.8945,5967.0
2024-04-17 13:50:00,181.87,181.92,181.65,181.73,7510.0,174.933,174.9811,174.7214,174.7983,7510.0
2024-04-17 14:00:00,181.77,182.12,181.73,181.86,8282.0,174.8368,175.1735,174.7983,174.9234,8282.0
2024-04-17 14:10:00,181.84,182.22,181.67,182.13,31424.0,174.9041,175.2697,174.7406,175.1831,31424.0
2024-04-17 14:20:00,181.97,182.07,181.73,181.77,12791.0,175.0292,175.1254,174.7983,174.8368,12791.0
2024-04-17 14:30:00,181.77,182.07,181.76,182.06,9751.0,174.8368,175.1254,174.8272,175.1158,9751.0
2024-04-17 14:40:00,181.99,182.23,181.94,181.97,7531.0,175.0484,175.2793,175.0003,175.0292,7531.0
2024-04-17 14:50:00,181.97,182.12,181.65,181.78,10781.0,175.0292,175.1735,174.7214,174.8464,10781.0
2024-04-17 15:00:00,181.73,181.73,181.51,181.57,12332.0,174.7983,174.7983,174.5867,174.6444,12332.0
2024-04-17 15:10:00,181.54,181.74,181.42,181.71,20564.0,174.6156,174.808,174.5002,174.7791,20564.0
2024-04-17 15:20:00,181.72,182.01,181.71,181.95,15694.0,174.7887,175.0677,174.7791,175.01,15694.0
2024-04-17 15:30:00,181.94,182.23,181.94,182.15,18703.0,175.0003,175.2793,175.0003,175.2023,18703.0
2024-04-17 15:40:00,182.1,182.51,182.09,182.41,35120.0,175.1542,175.5486,175.1446,175.4524,35120.0
2024-04-17 15:50:00,182.39,182.62,182.26,182.53,170162.0,175.4332,175.6544,175.3081,175.5678,170162.0
2024-04-18 09:30:00,183.3,183.36,182.0,182.42,21927.0,176.3085,176.3662,175.058,175.462,21927.0
2024-04-18 09:40:00,182.45,182.71,182.2,182.71,11404.0,175.4909,175.741,175.2504,175.741,11404.0
2024-04-18 09:50:00,182.89,183.28,182.72,183.24,11685.0,175.9141,176.2892,175.7506,176.2507,11685.0
2024-04-18 10:00:00,183.26,183.29,182.79,182.85,13758.0,176.27,176.2988,175.8179,175.8756,13758.0
2024-04-18 10:10:00,182.93,183.27,182.86,183.03,5943.0,175.9526,176.2796,175.8852,176.0488,5943.0
2024-04-18 10:20:00,182.97,183.64,182.97,183.55,10229.0,175.991,176.6355,175.991,176.5489,10229.0
2024-04-18 10:30:00,183.56,183.56,183.12,183.5,12351.0,176.5585,176.5585,176.1353,176.5008,12351.0
2024-04-18 10:40:00,183.47,183.62,183.1,183.13,9644.0,176.472,176.6163,176.1161,176.1449,9644.0
2024-04-18 10:50:00,183.13,183.78,182.99,183.5,16281.0,176.1449,176.7701,176.0103,176.5008,16281.0
2024-04-18 11:00:00,183.48,183.52,183.12,183.3,12953.0,176.4816,176.5201,176.1353,176.3085,12953.0
2024-04-18 11:10:00,183.32,183.59,183.27,183.31,13150.0,176.3277,176.5874,176.2796,176.3181,13150.0
2024-04-18 11:20:00,183.34,183.53,183.31,183.4,6290.0,176.3469,176.5297,176.3181,176.4046,6290.0
2024-04-18 11:30:00,183.37,183.41,183.08,183.19,22872.0,176.3758,176.4143,176.0968,176.2027,22872.0
2024-04-18 11:40:00,183.15,183.3,182.81,183.3,38090.0,176.1642,176.3085,175.8371,176.3085,38090.0
2024-04-18 11:50:00,183.25,183.41,183.12,183.37,13646.0,176.2604,176.4143,176.1353,176.3758,13646.0
2024-04-18 12:00:00,183.43,183.72,183.36,183.72,13968.0,176.4335,176.7124,176.3662,176.7124,13968.0
2024-04-18 12:10:00,183.65,183.73,183.44,183.47,10661.0,176.6451,176.7221,176.4431,176.472,10661.0
2024-04-18 12:20:00,183.42,183.48,183.31,183.46,9504.0,176.4239,176.4816,176.3181,176.4624,9504.0
2024-04-18 12:30:00,183.41,183.55,183.3,183.43,12192.0,176.4143,176.5489,176.3085,176.4335,12192.0
2024-04-18 12:40:00,183.42,183.49,183.08,183.31,36356.0,176.4239,176.4912,176.0968,176.3181,36356.0
2024-04-18 12:50:00,183.28,183.43,183.17,183.26,13993.0,176.2892,176.4335,176.1834,176.27,13993.0
2024-04-18 13:00:00,183.24,183.61,183.23,183.48,32386.0,176.2507,176.6066,176.2411,176.4816,32386.0
2024-04-18 13:10:00,183.53,183.59,183.35,183.43,8393.0,176.5297,176.5874,176.3566,176.4335,8393.0
2024-04-18 13:20:00,183.44,183.47,183.21,183.47,8146.0,176.4431,176.472,176.2219,176.472,8146.0
2024-04-18 13:30:00,183.44,183.45,183.22,183.36,8738.0,176.4431,176.4527,176.2315,176.3662,8738.0
2024-04-18 13:40:00,183.42,183.9,183.35,183.9,13121.0,176.4239,176.8856,176.3566,176.8856,13121.0
2024-04-18 13:50:00,183.87,183.92,183.5,183.8,15136.0,176.8567,176.9048,176.5008,176.7894,15136.0
2024-04-18 14:00:00,183.81,183.87,183.51,183.53,12300.0,176.799,176.8567,176.5104,176.5297,12300.0
2024-04-18 14:10:00,183.5,183.8,183.46,183.8,8116.0,176.5008,176.7894,176.4624,176.7894,8116.0
2024-04-18 14:20:00,183.76,183.96,183.76,183.84,14092.0,176.7509,176.9433,176.7509,176.8279,14092.0
2024-04-18 14:30:00,183.9,184.07,183.84,184.0,39265.0,176.8856,177.0491,176.8279,176.9818,39265.0
2024-04-18 14:40:00,184.0,184.25,183.94,184.16,11923.0,176.9818,177.2222,176.924,177.1357,11923.0
2024-04-18 14:50:00,184.15,184.24,183.97,184.21,10565.0,177.126,177.2126,176.9529,177.1837,10565.0
2024-04-18 15:00:00,184.14,184.39,184.14,184.33,9084.0,177.1164,177.3569,177.1164,177.2992,9084.0
2024-04-18 15:10:00,184.35,184.44,184.25,184.3,10983.0,177.3184,177.405,177.2222,177.2703,10983.0
2024-04-18 15:20:00,184.29,184.78,184.28,184.67,31516.0,177.2607,177.732,177.2511,177.6262,31516.0
2024-04-18 15:30:00,184.71,185.08,184.69,184.96,36666.0,177.6647,178.0206,177.6454,177.9051,36666.0
2024-04-18 15:40:00,184.98,185.25,184.75,185.12,34768.0,177.9244,178.1841,177.7032,178.059,34768.0
2024-04-18 15:50:00,185.12,185.25,184.58,184.86,114911.0,178.059,178.1841,177.5396,177.809,114911.0
2024-04-19 09:30:00,185.0,185.0,183.57,184.55,73060.0,177.9436,177.9436,176.5682,177.5108,73060.0
2024-04-19 09:40:00,184.59,184.72,183.3,183.58,22199.0,177.5493,177.6743,176.3085,176.5778,22199.0
2024-04-19 09:50:00,183.69,183.7,183.06,183.55,18061.0,176.6836,176.6932,176.0776,176.5489,18061.0
2024-04-19 10:00:00,183.52,183.74,182.92,183.1,55497.0,176.5201,176.7317,175.943,176.1161,55497.0
2024-04-19 10:10:00,183.05,183.56,182.84,183.44,67012.0,176.068,176.5585,175.866,176.4431,67012.0
2024-04-19 10:20:00,183.37,184.18,183.34,184.16,37205.0,176.3758,177.1549,176.3469,177.1357,37205.0
2024-04-19 10:30:00,184.23,184.6,184.0,184.21,61845.0,177.203,177.5589,176.9818,177.1837,61845.0
2024-04-19 10:40:00,184.14,184.29,183.55,183.62,23193.0,177.1164,177.2607,176.5489,176.6163,23193.0
2024-04-19 10:50:00,183.52,183.78,183.29,183.74,18595.0,176.5201,176.7701,176.2988,176.7317,18595.0
2024-04-19 11:00:00,183.68,184.39,183.64,184.39,17145.0,176.674,177.3569,176.6355,177.3569,17145.0
2024-04-19 11:10:00,184.45,184.5,184.16,184.2,12398.0,177.4146,177.4627,177.1357,177.1741,12398.0
2024-04-19 11:20:00,184.14,184.24,184.0,184.1,13547.0,177.1164,177.2126,176.9818,177.0779,13547.0
2024-04-19 11:30:00,184.1,184.11,183.7,183.72,13020.0,177.0779,177.0876,176.6932,176.7124,13020.0
2024-04-19 11:40:00,183.73,183.81,183.53,183.75,44626.0,176.7221,176.799,176.5297,176.7413,44626.0
2024-04-19 11:50:00,183.71,184.1,183.71,183.9,21674.0,176.7028,177.0779,176.7028,176.8856,21674.0
2024-04-19 12:00:00,183.87,184.39,183.87,184.3,25535.0,176.8567,177.3569,176.8567,177.2703,25535.0
2024-04-19 12:10:00,184.34,184.38,184.09,184.16,16365.0,177.3088,177.3473,177.0683,177.1357,16365.0
2024-04-19 12:20:00,184.22,184.55,184.1,184.52,14569.0,177.1934,177.5108,177.0779,177.4819,14569.0
2024-04-19 12:30:00,184.47,184.71,184.24,184.66,25722.0,177.4338,177.6647,177.2126,177.6166,25722.0
2024-04-19 12:40:00,184.64,184.72,184.47,184.54,11895.0,177.5973,177.6743,177.4338,177.5012,11895.0
2024-04-19 12:50:00,184.73,185.05,184.72,185.0,7031.0,177.6839,177.9917,177.6743,177.9436,7031.0
2024-04-19 13:00:00,185.0,185.29,184.93,185.29,18304.0,177.9436,178.2226,177.8763,178.2226,18304.0
2024-04-19 13:10:00,185.24,185.24,184.97,185.15,11371.0,178.1745,178.1745,177.9148,178.0879,11371.0
2024-04-19 13:20:00,185.13,185.23,184.98,184.98,12776.0,178.0687,178.1648,177.9244,177.9244,12776.0
2024-04-19 13:30:00,185.05,185.15,184.87,184.94,9246.0,177.9917,178.0879,177.8186,177.8859,9246.0
2024-04-19 13:40:00,184.98,185.1,184.88,184.89,9353.0,177.9244,178.0398,177.8282,177.8378,9353.0
2024-04-19 13:50:00,184.9,184.92,184.41,184.47,10231.0,177.8474,177.8667,177.3761,177.4338,10231.0
2024-04-19 14:00:00,184.5,184.63,184.44,184.44,14318.0,177.4627,177.5877,177.405,177.405,14318.0
2024-04-19 14:10:00,184.37,184.56,184.33,184.45,10808.0,177.3376,177.5204,177.2992,177.4146,10808.0
2024-04-19 14:20:00,184.43,184.52,184.33,184.36,7640.0,177.3954,177.4819,177.2992,177.328,7640.0
2024-04-19 14:30:00,184.4,184.45,184.18,184.18,8442.0,177.3665,177.4146,177.1549,177.1549,8442.0
2024-04-19 14:40:00,184.15,184.31,184.08,184.29,9281.0,177.126,177.2799,177.0587,177.2607,9281.0
2024-04-19 14:50:00,184.29,184.29,184.15,184.24,6269.0,177.2607,177.2607,177.126,177.2126,6269.0
2024-04-19 15:00:00,184.22,184.5,184.13,184.31,21468.0,177.1934,177.4627,177.1068,177.2799,21468.0
2024-04-19 15:10:00,184.31,184.83,184.23,184.38,44198.0,177.2799,177.7801,177.203,177.3473,44198.0
2024-04-19 15:20:00,184.46,185.07,184.42,185.0,21731.0,177.4242,178.0109,177.3857,177.9436,21731.0
2024-04-19 15:30:00,185.06,185.12,184.93,185.01,24816.0,178.0013,178.059,177.8763,177.9532,24816.0
2024-04-19 15:40:00,185.04,185.3,184.97,185.19,38674.0,177.9821,178.2322,177.9148,178.1264,38674.0
2024-04-19 15:50:00,185.15,185.62,184.98,185.02,112044.0,178.0879,178.54,177.9244,177.9629,112044.0
2024-04-22 09:30:00,185.9,185.9,185.11,185.67,30477.0,178.8093,178.8093,178.0494,178.5881,30477.0
2024-04-22 09:40:00,185.45,185.91,185.44,185.68,9150.0,178.3765,178.8189,178.3668,178.5977,9150.0
2024-04-22 09:50:00,185.7,186.0,185.35,185.84,13992.0,178.6169,178.9055,178.2803,178.7516,13992.0
2024-04-22 10:00:00,185.89,185.89,185.72,185.8,9401.0,178.7997,178.7997,178.6362,178.7131,9401.0
2024-04-22 10:10:00,185.8,185.91,185.39,185.89,33305.0,178.7131,178.8189,178.3187,178.7997,33305.0
2024-04-22 10:20:00,185.94,186.24,185.8,186.23,17325.0,178.8478,179.1363,178.7131,179.1267,17325.0
2024-04-22 10:30:00,186.19,186.38,186.03,186.26,12254.0,179.0882,179.271,178.9343,179.1556,12254.0
2024-04-22 10:40:00,186.28,186.34,186.09,186.21,11894.0,179.1748,179.2325,178.992,179.1075,11894.0
2024-04-22 10:50:00,186.27,186.45,186.1,186.11,19484.0,179.1652,179.3383,179.0017,179.0113,19484.0
2024-04-22 11:00:00,186.14,186.35,186.06,186.06,18726.0,179.0401,179.2421,178.9632,178.9632,18726.0
2024-04-22 11:10:00,186.09,186.24,185.9,186.05,18645.0,178.992,179.1363,178.8093,178.9536,18645.0
2024-04-22 11:20:00,186.09,186.31,185.83,185.94,31810.0,178.992,179.2036,178.742,178.8478,31810.0
2024-04-22 11:30:00,185.92,186.02,185.5,185.76,21307.0,178.8285,178.9247,178.4245,178.6746,21307.0
2024-04-22 11:40:00,185.81,185.82,185.27,185.27,13130.0,178.7227,178.7323,178.2033,178.2033,13130.0
2024-04-22 11:50:00,185.34,185.34,185.06,185.24,13257.0,178.2706,178.2706,178.0013,178.1745,13257.0
2024-04-22 12:00:00,185.2,185.38,184.76,185.3,20028.0,178.136,178.3091,177.7128,178.2322,20028.0
2024-04-22 12:10:00,185.25,185.41,185.17,185.21,13003.0,178.1841,178.338,178.1071,178.1456,13003.0
2024-04-22 12:20:00,185.22,185.48,185.14,185.31,19437.0,178.1552,178.4053,178.0783,178.2418,19437.0
2024-04-22 12:30:00,185.33,185.44,185.05,185.19,11086.0,178.261,178.3668,177.9917,178.1264,11086.0
2024-04-22 12:40:00,185.19,185.24,185.08,185.13,11114.0,178.1264,178.1745,178.0206,178.0687,11114.0
2024-04-22 12:50:00,185.18,185.19,184.8,185.03,38986.0,178.1168,178.1264,177.7512,177.9725,38986.0
2024-04-22 13:00:00,185.05,185.09,184.89,185.06,21051.0,177.9917,178.0302,177.8378,178.0013,21051.0
2024-04-22 13:10:00,185.03,185.15,184.88,185.0,16142.0,177.9725,178.0879,177.8282,177.9436,16142.0
2024-04-22 13:20:00,185.01,185.16,185.0,185.11,12546.0,177.9532,178.0975,177.9436,178.0494,12546.0
2024-04-22 13:30:00,185.07,185.55,185.03,185.55,12443.0,178.0109,178.4726,177.9725,178.4726,12443.0
2024-04-22 13:40:00,185.55,185.93,185.52,185.77,15125.0,178.4726,178.8381,178.4438,178.6842,15125.0
2024-04-22 13:50:00,185.82,186.09,185.74,186.04,15022.0,178.7323,178.992,178.6554,178.9439,15022.0
2024-04-22 14:00:00,186.03,186.06,185.66,185.88,12723.0,178.9343,178.9632,178.5784,178.7901,12723.0
2024-04-22 14:10:00,185.81,185.91,185.55,185.64,16527.0,178.7227,178.8189,178.4726,178.5592,16527.0
2024-04-22 14:20:00,185.64,185.92,185.64,185.81,20486.0,178.5592,178.8285,178.5592,178.7227,20486.0
2024-04-22 14:30:00,185.78,186.17,185.76,185.92,17858.0,178.6939,179.069,178.6746,178.8285,17858.0
2024-04-22 14:40:00,185.94,185.96,185.64,185.79,20601.0,178.8478,178.867,178.5592,178.7035,20601.0
2024-04-22 14:50:00,185.74,185.85,185.6,185.82,21025.0,178.6554,178.7612,178.5207,178.7323,21025.0
2024-04-22 15:00:00,185.8,185.89,185.47,185.47,18722.0,178.7131,178.7997,178.3957,178.3957,18722.0
2024-04-22 15:10:00,185.48,185.62,185.36,185.57,14235.0,178.4053,178.54,178.2899,178.4919,14235.0
2024-04-22 15:20:00,185.54,185.58,185.25,185.32,17414.0,178.463,178.5015,178.1841,178.2514,17414.0
2024-04-22 15:30:00,185.24,185.53,185.12,185.48,48697.0,178.1745,178.4534,178.059,178.4053,48697.0
2024-04-22 15:40:00,185.48,185.82,185.4,185.77,43087.0,178.4053,178.7323,178.3284,178.6842,43087.0
2024-04-22 15:50:00,185.78,186.39,185.7,186.37,132997.0,178.6939,179.2806,178.6169,179.2614,132997.0
2024-04-23 09:30:00,185.83,187.74,185.83,187.42,76532.0,178.742,180.5791,178.742,180.2713,76532.0
2024-04-23 09:40:00,187.38,187.97,187.09,187.84,12693.0,180.2328,180.8003,179.9539,180.6753,12693.0
2024-04-23 09:50:00,187.7,188.0,187.48,187.59,14655.0,180.5406,180.8292,180.329,180.4348,14655.0
2024-04-23 10:00:00,187.7,187.71,187.4,187.59,15301.0,180.5406,180.5502,180.2521,180.4348,15301.0
2024-04-23 10:10:00,187.57,187.88,187.47,187.88,23581.0,180.4156,180.7138,180.3194,180.7138,23581.0
2024-04-23 10:20:00,187.87,187.95,187.45,187.63,19673.0,180.7041,180.7811,180.3002,180.4733,19673.0
2024-04-23 10:30:00,187.63,187.77,186.87,187.0,26984.0,180.4733,180.608,179.7423,179.8673,26984.0
2024-04-23 10:40:00,187.0,187.33,186.85,187.33,13023.0,179.8673,180.1847,179.7231,180.1847,13023.0
2024-04-23 10:50:00,187.4,187.4,187.0,187.31,20421.0,180.2521,180.2521,179.8673,180.1655,20421.0
2024-04-23 11:00:00,187.33,187.43,187.18,187.27,8873.0,180.1847,180.2809,180.0405,180.127,8873.0
2024-04-23 11:10:00,187.28,187.34,187.11,187.25,13924.0,180.1367,180.1944,179.9731,180.1078,13924.0
2024-04-23 11:20:00,187.2,187.27,186.98,187.09,7183.0,180.0597,180.127,179.8481,179.9539,7183.0
2024-04-23 11:30:00,187.09,187.32,186.96,187.32,15555.0,179.9539,180.1751,179.8289,180.1751,15555.0
2024-04-23 11:40:00,187.28,187.4,187.1,187.19,11712.0,180.1367,180.2521,179.9635,180.0501,11712.0
2024-04-23 11:50:00,187.21,187.37,187.07,187.36,20039.0,180.0693,180.2232,179.9347,180.2136,20039.0
2024-04-23 12:00:00,187.33,187.93,187.22,187.93,17597.0,180.1847,180.7619,180.0789,180.7619,17597.0
2024-04-23 12:10:00,188.0,188.12,187.86,188.09,13195.0,180.8292,180.9446,180.6945,180.9158,13195.0
2024-04-23 12:20:00,188.09,188.16,187.75,188.09,18658.0,180.9158,180.9831,180.5887,180.9158,18658.0
2024-04-23 12:30:00,188.07,188.23,187.51,187.69,35874.0,180.8965,181.0504,180.3579,180.531,35874.0
2024-04-23 12:40:00,187.69,187.96,187.54,187.7,6579.0,180.531,180.7907,180.3867,180.5406,6579.0
2024-04-23 12:50:00,187.75,187.8,187.43,187.44,8856.0,180.5887,180.6368,180.2809,180.2905,8856.0
2024-04-23 13:00:00,187.54,187.64,187.41,187.44,6825.0,180.3867,180.4829,180.2617,180.2905,6825.0
2024-04-23 13:10:00,187.51,187.59,186.9,186.92,18617.0,180.3579,180.4348,179.7711,179.7904,18617.0
2024-04-23 13:20:00,186.99,187.3,186.99,187.15,9328.0,179.8577,180.1559,179.8577,180.0116,9328.0
2024-04-23 13:30:00,187.13,187.21,186.88,187.21,11977.0,179.9924,180.0693,179.7519,180.0693,11977.0
2024-04-23 13:40:00,187.27,187.31,187.05,187.19,6673.0,180.127,180.1655,179.9154,180.0501,6673.0
2024-04-23 13:50:00,187.15,187.35,187.14,187.3,12693.0,180.0116,180.204,180.002,180.1559,12693.0
2024-04-23 14:00:00,187.29,187.51,187.11,187.19,27187.0,180.1463,180.3579,179.9731,180.0501,27187.0
2024-04-23 14:10:00,187.22,187.33,187.11,187.21,9165.0,180.0789,180.1847,179.9731,180.0693,9165.0
2024-04-23 14:20:00,187.21,187.43,187.09,187.17,16111.0,180.0693,180.2809,179.9539,180.0308,16111.0
2024-04-23 14:30:00,187.22,187.33,187.18,187.23,6581.0,180.0789,180.1847,180.0405,180.0886,6581.0
2024-04-23 14:40:00,187.24,187.3,187.1,187.1,15583.0,180.0982,180.1559,179.9635,179.9635,15583.0
2024-04-23 14:50:00,187.12,187.34,187.08,187.33,11000.0,179.9828,180.1944,179.9443,180.1847,11000.0
2024-04-23 15:00:00,187.29,187.35,187.16,187.17,7345.0,180.1463,180.204,180.0212,180.0308,7345.0
2024-04-23 15:10:00,187.17,187.3,187.01,187.24,18734.0,180.0308,180.1559,179.8769,180.0982,18734.0
2024-04-23 15:20:00,187.28,187.53,187.28,187.46,12625.0,180.1367,180.3771,180.1367,180.3098,12625.0
2024-04-23 15:30:00,187.41,187.5,187.31,187.45,14770.0,180.2617,180.3483,180.1655,180.3002,14770.0
2024-04-23 15:40:00,187.5,187.59,187.22,187.41,26446.0,180.3483,180.4348,180.0789,180.2617,26446.0
2024-04-23 15:50:00,187.39,187.62,186.96,187.07,107826.0,180.2425,180.4637,179.8289,179.9347,107826.0
2024-04-24 09:30:00,185.89,186.25,184.91,185.36,28995.0,178.7997,179.1459,177.857,178.2899,28995.0
2024-04-24 09:40:00,185.37,185.82,185.28,185.52,14447.0,178.2995,178.7323,178.2129,178.4438,14447.0
2024-04-24 09:50:00,185.6,186.57,185.52,186.04,24244.0,178.5207,179.4537,178.4438,178.9439,24244.0
2024-04-24 10:00:00,186.0,186.2,185.83,186.09,12197.0,178.9055,179.0978,178.742,178.992,12197.0
2024-04-24 10:10:00,186.14,186.52,186.0,186.24,20731.0,179.0401,179.4056,178.9055,179.1363,20731.0
2024-04-24 10:20:00,186.38,186.88,186.31,186.75,14545.0,179.271,179.7519,179.2036,179.6269,14545.0
2024-04-24 10:30:00,186.84,187.11,186.72,187.11,10788.0,179.7134,179.9731,179.598,179.9731,10788.0
2024-04-24 10:40:00,187.16,187.17,186.66,187.01,14229.0,180.0212,180.0308,179.5403,179.8769,14229.0
2024-04-24 10:50:00,187.02,187.59,186.95,187.53,18270.0,179.8866,180.4348,179.8192,180.3771,18270.0
2024-04-24 11:00:00,187.53,187.78,187.3,187.42,17265.0,180.3771,180.6176,180.1559,180.2713,17265.0
2024-04-24 11:10:00,187.45,187.59,187.22,187.31,7823.0,180.3002,180.4348,180.0789,180.1655,7823.0
2024-04-24 11:20:00,187.21,187.78,187.21,187.77,6118.0,180.0693,180.6176,180.0693,180.608,6118.0
2024-04-24 11:30:00,187.71,187.73,187.38,187.49,26841.0,180.5502,180.5695,180.2328,180.3386,26841.0
2024-04-24 11:40:00,187.52,187.73,187.46,187.65,13758.0,180.3675,180.5695,180.3098,180.4925,13758.0
2024-04-24 11:50:00,187.7,187.84,187.55,187.73,21117.0,180.5406,180.6753,180.3964,180.5695,21117.0
2024-04-24 12:00:00,187.73,188.23,187.68,188.05,36336.0,180.5695,181.0504,180.5214,180.8773,36336.0
2024-04-24 12:10:00,188.11,188.25,188.04,188.06,14998.0,180.935,181.0697,180.8677,180.8869,14998.0
2024-04-24 12:20:00,188.08,188.45,188.04,188.21,33338.0,180.9061,181.262,180.8677,181.0312,33338.0
2024-04-24 12:30:00,188.21,188.25,187.62,187.85,20206.0,181.0312,181.0697,180.4637,180.6849,20206.0
2024-04-24 12:40:00,187.85,187.97,187.68,187.85,13377.0,180.6849,180.8003,180.5214,180.6849,13377.0
2024-04-24 12:50:00,187.89,188.1,187.82,187.93,14383.0,180.7234,180.9254,180.6561,180.7619,14383.0
2024-04-24 13:00:00,187.93,188.44,187.86,188.36,17816.0,180.7619,181.2524,180.6945,181.1755,17816.0
2024-04-24 13:10:00,188.39,188.64,188.34,188.5,18441.0,181.2043,181.4448,181.1562,181.3101,18441.0
2024-04-24 13:20:00,188.38,188.56,188.3,188.4,9813.0,181.1947,181.3678,181.1177,181.2139,9813.0
2024-04-24 13:30:00,188.49,188.72,188.35,188.68,20097.0,181.3005,181.5217,181.1658,181.4833,20097.0
2024-04-24 13:40:00,188.7,188.89,188.51,188.54,15577.0,181.5025,181.6852,181.3197,181.3486,15577.0
2024-04-24 13:50:00,188.49,188.66,188.35,188.64,11936.0,181.3005,181.464,181.1658,181.4448,11936.0
2024-04-24 14:00:00,188.59,188.78,188.32,188.5,13557.0,181.3967,181.5794,181.137,181.3101,13557.0
2024-04-24 14:10:00,188.55,188.57,188.37,188.48,13045.0,181.3582,181.3774,181.1851,181.2909,13045.0
2024-04-24 14:20:00,188.44,188.53,188.21,188.31,15905.0,181.2524,181.339,181.0312,181.1274,15905.0
2024-04-24 14:30:00,188.43,188.68,188.32,188.68,12525.0,181.2428,181.4833,181.137,181.4833,12525.0
2024-04-24 14:40:00,188.63,188.75,188.42,188.44,15742.0,181.4352,181.5506,181.2332,181.2524,15742.0
2024-04-24 14:50:00,188.46,188.46,188.16,188.17,17601.0,181.2716,181.2716,180.9831,180.9927,17601.0
2024-04-24 15:00:00,188.12,188.13,187.81,188.13,18875.0,180.9446,180.9542,180.6464,180.9542,18875.0
2024-04-24 15:10:00,188.18,188.23,187.94,188.22,29868.0,181.0023,181.0504,180.7715,181.0408,29868.0
2024-04-24 15:20:00,188.27,188.49,188.1,188.39,27212.0,181.0889,181.3005,180.9254,181.2043,27212.0
2024-04-24 15:30:00,188.43,188.46,188.18,188.18,31628.0,181.2428,181.2716,181.0023,181.0023,31628.0
2024-04-24 15:40:00,188.18,188.27,187.86,187.86,54524.0,181.0023,181.0889,180.6945,180.6945,54524.0
2024-04-24 15:50:00,187.89,188.58,187.72,188.16,167242.0,180.7234,181.3871,180.5599,180.9831,167242.0
2024-04-25 09:30:00,188.8,189.21,188.13,188.44,24048.0,181.5987,181.993,180.9542,181.2524,24048.0
2024-04-25 09:40:00,188.22,188.49,187.66,187.66,6882.0,181.0408,181.3005,180.5022,180.5022,6882.0
2024-04-25 09:50:00,187.4,187.4,186.39,186.52,5462.0,180.2521,180.2521,179.2806,179.4056,5462.0
2024-04-25 10:00:00,186.44,186.82,186.16,186.31,14657.0,179.3287,179.6942,179.0594,179.2036,14657.0
2024-04-25 10:10:00,186.31,186.93,186.31,186.62,6551.0,179.2036,179.8,179.2036,179.5018,6551.0
2024-04-25 10:20:00,186.63,186.79,186.08,186.09,5495.0,179.5114,179.6653,178.9824,178.992,5495.0
2024-04-25 10:30:00,186.09,186.53,185.82,185.95,14226.0,178.992,179.4153,178.7323,178.8574,14226.0
2024-04-25 10:40:00,186.14,186.38,185.96,186.05,5495.0,179.0401,179.271,178.867,178.9536,5495.0
2024-04-25 10:50:00,186.13,186.65,186.02,186.61,7410.0,179.0305,179.5307,178.9247,179.4922,7410.0
2024-04-25 11:00:00,186.49,186.52,186.17,186.37,8578.0,179.3768,179.4056,179.069,179.2614,8578.0
2024-04-25 11:10:00,186.33,186.55,186.23,186.52,9387.0,179.2229,179.4345,179.1267,179.4056,9387.0
2024-04-25 11:20:00,186.46,186.68,186.27,186.3,7625.0,179.3479,179.5595,179.1652,179.194,7625.0
2024-04-25 11:30:00,186.34,186.4,185.95,186.1,7542.0,179.2325,179.2902,178.8574,179.0017,7542.0
2024-04-25 11:40:00,186.05,186.44,186.05,186.27,7535.0,178.9536,179.3287,178.9536,179.1652,7535.0
2024-04-25 11:50:00,186.27,186.29,186.0,186.17,12828.0,179.1652,179.1844,178.9055,179.069,12828.0
2024-04-25 12:00:00,186.21,186.46,185.92,186.44,6358.0,179.1075,179.3479,178.8285,179.3287,6358.0
2024-04-25 12:10:00,186.36,186.36,186.08,186.08,15829.0,179.2517,179.2517,178.9824,178.9824,15829.0
2024-04-25 12:20:00,186.04,186.15,185.98,186.01,8512.0,178.9439,179.0498,178.8862,178.9151,8512.0
2024-04-25 12:30:00,186.0,186.63,186.0,186.55,10479.0,178.9055,179.5114,178.9055,179.4345,10479.0
2024-04-25 12:40:00,186.57,186.72,186.5,186.67,11506.0,179.4537,179.598,179.3864,179.5499,11506.0
2024-04-25 12:50:00,186.63,186.76,186.57,186.62,10334.0,179.5114,179.6365,179.4537,179.5018,10334.0
2024-04-25 13:00:00,186.57,186.58,186.12,186.33,20474.0,179.4537,179.4634,179.0209,179.2229,20474.0
2024-04-25 13:10:00,186.4,186.75,186.4,186.67,4766.0,179.2902,179.6269,179.2902,179.5499,4766.0
2024-04-25 13:20:00,186.67,186.74,186.52,186.58,9833.0,179.5499,179.6172,179.4056,179.4634,9833.0
2024-04-25 13:30:00,186.56,186.76,186.5,186.76,8343.0,179.4441,179.6365,179.3864,179.6365,8343.0
2024-04-25 13:40:00,186.66,187.0,186.63,186.93,7367.0,179.5403,179.8673,179.5114,179.8,7367.0
2024-04-25 13:50:00,186.88,187.02,186.87,186.95,7452.0,179.7519,179.8866,179.7423,179.8192,7452.0
2024-04-25 14:00:00,186.93,186.96,186.43,186.66,10519.0,179.8,179.8289,179.3191,179.5403,10519.0
2024-04-25 14:10:00,186.71,186.86,186.62,186.7,11094.0,179.5884,179.7327,179.5018,179.5788,11094.0
2024-04-25 14:20:00,186.74,186.78,186.5,186.5,9335.0,179.6172,179.6557,179.3864,179.3864,9335.0
2024-04-25 14:30:00,186.47,186.74,186.46,186.71,9999.0,179.3575,179.6172,179.3479,179.5884,9999.0
2024-04-25 14:40:00,186.72,186.79,186.54,186.55,11325.0,179.598,179.6653,179.4249,179.4345,11325.0
2024-04-25 14:50:00,186.62,186.68,186.46,186.54,7456.0,179.5018,179.5595,179.3479,179.4249,7456.0
2024-04-25 15:00:00,186.5,187.01,186.5,186.94,11788.0,179.3864,179.8769,179.3864,179.8096,11788.0
2024-04-25 15:10:00,186.95,187.12,186.82,187.07,19646.0,179.8192,179.9828,179.6942,179.9347,19646.0
2024-04-25 15:20:00,187.06,187.06,186.86,186.91,13956.0,179.925,179.925,179.7327,179.7808,13956.0
2024-04-25 15:30:00,186.9,187.02,186.79,186.92,12406.0,179.7711,179.8866,179.6653,179.7904,12406.0
2024-04-25 15:40:00,187.0,187.05,186.65,186.88,20901.0,179.8673,179.9154,179.5307,179.7519,20901.0
2024-04-25 15:50:00,186.87,187.33,186.69,187.21,104129.0,179.7423,180.1847,179.5692,180.0693,104129.0
2024-04-26 09:30:00,186.44,187.75,185.96,187.75,28082.0,179.3287,180.5887,178.867,180.5887,28082.0
2024-04-26 09:40:00,187.6,187.91,187.36,187.75,7315.0,180.4444,180.7426,180.2136,180.5887,7315.0
2024-04-26 09:50:00,187.67,187.81,187.29,187.46,8850.0,180.5118,180.6464,180.1463,180.3098,8850.0
2024-04-26 10:00:00,187.23,187.7,186.98,187.47,17339.0,180.0886,180.5406,179.8481,180.3194,17339.0
2024-04-26 10:10:00,187.36,187.8,187.36,187.55,18704.0,180.2136,180.6368,180.2136,180.3964,18704.0
2024-04-26 10:20:00,187.6,187.86,187.5,187.81,5741.0,180.4444,180.6945,180.3483,180.6464,5741.0
2024-04-26 10:30:00,187.74,188.05,187.58,187.93,7643.0,180.5791,180.8773,180.4252,180.7619,7643.0
2024-04-26 10:40:00,187.94,187.94,187.23,187.39,11348.0,180.7715,180.7715,180.0886,180.2425,11348.0
2024-04-26 10:50:00,187.59,188.0,187.48,187.48,11789.0,180.4348,180.8292,180.329,180.329,11789.0
2024-04-26 11:00:00,187.55,187.55,187.16,187.43,10590.0,180.3964,180.3964,180.0212,180.2809,10590.0
2024-04-26 11:10:00,187.46,187.68,187.28,187.48,10537.0,180.3098,180.5214,180.1367,180.329,10537.0
2024-04-26 11:20:00,187.44,187.54,187.2,187.38,14890.0,180.2905,180.3867,180.0597,180.2328,14890.0
2024-04-26 11:30:00,187.34,187.38,186.87,186.89,18992.0,180.1944,180.2328,179.7423,179.7615,18992.0
2024-04-26 11:40:00,186.86,187.06,186.78,186.87,12746.0,179.7327,179.925,179.6557,179.7423,12746.0
2024-04-26 11:50:00,186.83,186.84,186.61,186.67,7363.0,179.7038,179.7134,179.4922,179.5499,7363.0
2024-04-26 12:00:00,186.67,187.39,186.67,187.31,14264.0,179.5499,180.2425,179.5499,180.1655,14264.0
2024-04-26 12:10:00,187.3,187.44,187.09,187.31,10818.0,180.1559,180.2905,179.9539,180.1655,10818.0
2024-04-26 12:20:00,187.31,187.39,187.12,187.28,5969.0,180.1655,180.2425,179.9828,180.1367,5969.0
2024-04-26 12:30:00,187.31,187.37,187.17,187.2,14299.0,180.1655,180.2232,180.0308,180.0597,14299.0
2024-04-26 12:40:00,187.22,187.22,186.98,187.13,15727.0,180.0789,180.0789,179.8481,179.9924,15727.0
2024-04-26 12:50:00,187.1,187.12,187.04,187.06,5740.0,179.9635,179.9828,179.9058,179.925,5740.0
2024-04-26 13:00:00,187.1,187.12,186.81,186.89,16847.0,179.9635,179.9828,179.6846,179.7615,16847.0
2024-04-26 13:10:00,186.88,186.88,186.57,186.6,10364.0,179.7519,179.7519,179.4537,179.4826,10364.0
2024-04-26 13:20:00,186.65,186.85,186.52,186.54,14375.0,179.5307,179.7231,179.4056,179.4249,14375.0
2024-04-26 13:30:00,186.5,186.96,186.5,186.89,8299.0,179.3864,179.8289,179.3864,179.7615,8299.0
2024-04-26 13:40:00,186.86,187.19,186.78,187.19,5110.0,179.7327,180.0501,179.6557,180.0501,5110.0
2024-04-26 13:50:00,187.19,187.44,187.11,187.29,26026.0,180.0501,180.2905,179.9731,180.1463,26026.0
2024-04-26 14:00:00,187.27,187.41,187.18,187.28,15431.0,180.127,180.2617,180.0405,180.1367,15431.0
2024-04-26 14:10:00,187.26,187.28,187.09,187.13,18893.0,180.1174,180.1367,179.9539,179.9924,18893.0
2024-04-26 14:20:00,187.15,187.15,186.61,186.64,15740.0,180.0116,180.0116,179.4922,179.5211,15740.0
2024-04-26 14:30:00,186.66,186.8,186.62,186.65,6732.0,179.5403,179.675,179.5018,179.5307,6732.0
2024-04-26 14:40:00,186.66,186.79,186.64,186.75,7736.0,179.5403,179.6653,179.5211,179.6269,7736.0
2024-04-26 14:50:00,186.72,186.96,186.68,186.94,10884.0,179.598,179.8289,179.5595,179.8096,10884.0
2024-04-26 15:00:00,186.89,186.89,186.54,186.76,13604.0,179.7615,179.7615,179.4249,179.6365,13604.0
2024-04-26 15:10:00,186.82,187.0,186.81,186.97,7896.0,179.6942,179.8673,179.6846,179.8385,7896.0
2024-04-26 15:20:00,186.9,186.94,186.54,186.7,11728.0,179.7711,179.8096,179.4249,179.5788,11728.0
2024-04-26 15:30:00,186.7,186.71,186.36,186.45,14201.0,179.5788,179.5884,179.2517,179.3383,14201.0
2024-04-26 15:40:00,186.44,186.53,186.25,186.45,33706.0,179.3287,179.4153,179.1459,179.3383,33706.0
2024-04-26 15:50:00,186.42,186.53,186.04,186.17,111933.0,179.3095,179.4153,178.9439,179.069,111933.0
2024-04-29 09:30:00,187.21,188.49,187.21,188.28,33637.0,180.0693,181.3005,180.0693,181.0985,33637.0
2024-04-29 09:40:00,188.33,188.45,188.0,188.0,17629.0,181.1466,181.262,180.8292,180.8292,17629.0
2024-04-29 09:50:00,188.0,188.06,187.19,187.19,23743.0,180.8292,180.8869,180.0501,180.0501,23743.0
2024-04-29 10:00:00,187.17,187.45,186.83,187.06,24634.0,180.0308,180.3002,179.7038,179.925,24634.0
2024-04-29 10:10:00,187.06,187.55,187.05,187.19,26652.0,179.925,180.3964,179.9154,180.0501,26652.0
2024-04-29 10:20:00,187.21,187.41,186.86,186.97,27512.0,180.0693,180.2617,179.7327,179.8385,27512.0
2024-04-29 10:30:00,186.9,187.47,186.9,187.41,33288.0,179.7711,180.3194,179.7711,180.2617,33288.0
2024-04-29 10:40:00,187.31,187.5,187.07,187.46,17685.0,180.1655,180.3483,179.9347,180.3098,17685.0
2024-04-29 10:50:00,187.46,188.04,187.38,188.04,44394.0,180.3098,180.8677,180.2328,180.8677,44394.0
2024-04-29 11:00:00,187.99,188.1,187.56,187.56,22099.0,180.8196,180.9254,180.406,180.406,22099.0
2024-04-29 11:10:00,187.57,187.85,187.53,187.59,12411.0,180.4156,180.6849,180.3771,180.4348,12411.0
2024-04-29 11:20:00,187.61,187.62,187.37,187.52,22601.0,180.4541,180.4637,180.2232,180.3675,22601.0
2024-04-29 11:30:00,187.48,188.22,187.37,187.79,20954.0,180.329,181.0408,180.2232,180.6272,20954.0
2024-04-29 11:40:00,187.73,187.83,187.5,187.5,11562.0,180.5695,180.6657,180.3483,180.3483,11562.0
2024-04-29 11:50:00,187.48,188.02,187.45,188.0,36228.0,180.329,180.8484,180.3002,180.8292,36228.0
2024-04-29 12:00:00,187.97,188.74,187.94,188.74,37820.0,180.8003,181.541,180.7715,181.541,37820.0
2024-04-29 12:10:00,188.73,188.78,188.37,188.38,17290.0,181.5313,181.5794,181.1851,181.1947,17290.0
2024-04-29 12:20:00,188.38,188.84,188.32,188.76,19552.0,181.1947,181.6371,181.137,181.5602,19552.0
2024-04-29 12:30:00,188.73,189.19,188.72,189.13,23842.0,181.5313,181.9738,181.5217,181.9161,23842.0
2024-04-29 12:40:00,189.13,189.28,188.97,189.11,25069.0,181.9161,182.0604,181.7622,181.8968,25069.0
2024-04-29 12:50:00,189.08,189.62,188.99,189.56,54923.0,181.868,182.3874,181.7814,182.3297,54923.0
2024-04-29 13:00:00,189.49,190.12,189.44,190.09,38818.0,182.2624,182.8683,182.2143,182.8395,38818.0
2024-04-29 13:10:00,190.11,190.49,189.84,190.46,71692.0,182.8587,183.2242,182.599,183.1954,71692.0
2024-04-29 13:20:00,190.5,190.59,189.91,190.49,35665.0,183.2338,183.3204,182.6663,183.2242,35665.0
2024-04-29 13:30:00,190.49,190.78,190.43,190.68,32557.0,183.2242,183.5032,183.1665,183.407,32557.0
2024-04-29 13:40:00,190.68,190.9,190.53,190.74,42989.0,183.407,183.6186,183.2627,183.4647,42989.0
2024-04-29 13:50:00,190.69,190.69,190.22,190.56,27331.0,183.4166,183.4166,182.9645,183.2915,27331.0
2024-04-29 14:00:00,190.52,190.62,190.22,190.5,20978.0,183.2531,183.3493,182.9645,183.2338,20978.0
2024-04-29 14:10:00,190.5,190.65,190.25,190.53,45582.0,183.2338,183.3781,182.9934,183.2627,45582.0
2024-04-29 14:20:00,190.49,190.77,190.4,190.61,30484.0,183.2242,183.4935,183.1376,183.3396,30484.0
2024-04-29 14:30:00,190.54,190.82,190.41,190.73,23495.0,183.2723,183.5416,183.1473,183.4551,23495.0
2024-04-29 14:40:00,190.7,191.07,190.7,190.96,30378.0,183.4262,183.7821,183.4262,183.6763,30378.0
2024-04-29 14:50:00,190.96,191.22,190.86,191.06,29706.0,183.6763,183.9264,183.5801,183.7725,29706.0
2024-04-29 15:00:00,191.02,191.1,190.69,191.02,32288.0,183.734,183.8109,183.4166,183.734,32288.0
2024-04-29 15:10:00,191.03,191.17,190.56,190.96,41616.0,183.7436,183.8783,183.2915,183.6763,41616.0
2024-04-29 15:20:00,190.98,191.47,190.98,191.25,37759.0,183.6955,184.1668,183.6955,183.9552,37759.0
2024-04-29 15:30:00,191.22,191.56,190.9,191.48,63531.0,183.9264,184.2534,183.6186,184.1765,63531.0
2024-04-29 15:40:00,191.52,191.96,191.23,191.77,85974.0,184.2149,184.6381,183.936,184.4554,85974.0
2024-04-29 15:50:00,191.78,192.6,191.71,192.51,353461.0,184.465,185.2537,184.3977,185.1672,353461.0
2024-04-30 09:30:00,193.9,195.19,193.4,195.0,107134.0,186.5041,187.7449,186.0232,187.5622,107134.0
2024-04-30 09:40:00,194.99,195.26,193.3,195.12,54664.0,187.5526,187.8123,185.927,187.6776,54664.0
2024-04-30 09:50:00,195.08,195.89,195.08,195.72,104388.0,187.6391,188.4182,187.6391,188.2547,104388.0
2024-04-30 10:00:00,195.72,197.42,195.68,196.74,118670.0,188.2547,189.8899,188.2163,189.2358,118670.0
2024-04-30 10:10:00,196.62,197.71,196.4,197.16,114312.0,189.1204,190.1688,188.9088,189.6398,114312.0
2024-04-30 10:20:00,197.16,197.28,196.56,196.91,53265.0,189.6398,189.7552,189.0627,189.3993,53265.0
2024-04-30 10:30:00,196.99,197.42,196.93,196.99,50640.0,189.4763,189.8899,189.4186,189.4763,50640.0
2024-04-30 10:40:00,197.0,197.21,196.8,197.06,40002.0,189.4859,189.6879,189.2935,189.5436,40002.0
2024-04-30 10:50:00,197.06,197.62,196.91,197.41,94605.0,189.5436,190.0823,189.3993,189.8803,94605.0
2024-04-30 11:00:00,197.41,197.44,196.55,196.71,62719.0,189.8803,189.9091,189.0531,189.207,62719.0
2024-04-30 11:10:00,196.67,197.04,196.45,196.46,124760.0,189.1685,189.5244,188.9569,188.9665,124760.0
2024-04-30 11:20:00,196.44,196.6,196.06,196.27,63409.0,188.9473,189.1012,188.5818,188.7837,63409.0
2024-04-30 11:30:00,196.32,196.73,195.86,196.56,47633.0,188.8318,189.2262,188.3894,189.0627,47633.0
2024-04-30 11:40:00,196.65,197.28,196.51,197.0,25765.0,189.1493,189.7552,189.0146,189.4859,25765.0
2024-04-30 11:50:00,197.02,197.46,197.01,197.41,16793.0,189.5051,189.9284,189.4955,189.8803,16793.0
2024-04-30 12:00:00,197.46,197.47,197.04,197.28,15616.0,189.9284,189.938,189.5244,189.7552,15616.0
2024-04-30 12:10:00,197.26,197.29,196.77,196.85,14515.0,189.736,189.7648,189.2647,189.3416,14515.0
2024-04-30 12:20:00,196.78,196.93,196.53,196.67,14515.0,189.2743,189.4186,189.0338,189.1685,14515.0
2024-04-30 12:30:00,196.69,196.72,195.89,195.9,16358.0,189.1877,189.2166,188.4182,188.4279,16358.0
2024-04-30 12:40:00,196.05,196.2,195.92,196.18,12009.0,188.5721,188.7164,188.4471,188.6972,12009.0
2024-04-30 12:50:00,196.19,196.35,196.13,196.24,10689.0,188.7068,188.8607,188.6491,188.7549,10689.0
2024-04-30 13:00:00,196.28,196.62,196.09,196.55,18632.0,188.7934,189.1204,188.6106,189.0531,18632.0
2024-04-30 13:10:00,196.56,196.63,196.26,196.4,11853.0,189.0627,189.13,188.7741,188.9088,11853.0
2024-04-30 13:20:00,196.39,196.71,196.28,196.28,20937.0,188.8992,189.207,188.7934,188.7934,20937.0
2024-04-30 13:30:00,196.29,196.32,195.81,195.97,18379.0,188.803,188.8318,188.3413,188.4952,18379.0
2024-04-30 13:40:00,195.97,196.34,195.93,196.34,17646.0,188.4952,188.8511,188.4567,188.8511,17646.0
2024-04-30 13:50:00,196.3,196.52,196.25,196.47,13739.0,188.8126,189.0242,188.7645,188.9761,13739.0
2024-04-30 14:00:00,196.47,196.55,195.66,195.74,45945.0,188.9761,189.0531,188.197,188.274,45945.0
2024-04-30 14:10:00,195.72,195.94,195.46,195.5,28063.0,188.2547,188.4663,188.0046,188.0431,28063.0
2024-04-30 14:20:00,195.5,196.0,195.33,195.41,52483.0,188.0431,188.524,187.8796,187.9566,52483.0
2024-04-30 14:30:00,195.36,195.78,195.36,195.78,16665.0,187.9085,188.3124,187.9085,188.3124,16665.0
2024-04-30 14:40:00,195.8,195.95,195.59,195.69,17011.0,188.3317,188.476,188.1297,188.2259,17011.0
2024-04-30 14:50:00,195.66,195.79,195.45,195.79,19454.0,188.197,188.3221,187.995,188.3221,19454.0
2024-04-30 15:00:00,195.78,195.93,195.61,195.72,28332.0,188.3124,188.4567,188.1489,188.2547,28332.0
2024-04-30 15:10:00,195.72,195.82,195.47,195.48,33723.0,188.2547,188.3509,188.0143,188.0239,33723.0
2024-04-30 15:20:00,195.48,195.7,195.3,195.59,44772.0,188.0239,188.2355,187.8507,188.1297,44772.0
2024-04-30 15:30:00,195.6,195.61,194.65,194.71,28179.0,188.1393,188.1489,187.2255,187.2833,28179.0
2024-04-30 15:40:00,194.71,195.08,194.57,194.95,57402.0,187.2833,187.6391,187.1486,187.5141,57402.0
2024-04-30 15:50:00,194.92,194.95,193.7,193.92,181648.0,187.4852,187.5141,186.3118,186.5234,181648.0
2024-05-01 09:30:00,192.33,194.24,192.0,193.07,53168.0,184.994,186.8312,184.6766,185.7058,53168.0
2024-05-01 09:40:00,192.94,193.07,191.19,192.25,27330.0,185.5808,185.7058,183.8975,184.9171,27330.0
2024-05-01 09:50:00,192.39,192.48,192.07,192.15,17972.0,185.0517,185.1383,184.7439,184.8209,17972.0
2024-05-01 10:00:00,192.25,192.71,192.02,192.61,20530.0,184.9171,185.3595,184.6959,185.2634,20530.0
2024-05-01 10:10:00,192.71,193.16,192.27,192.4,15028.0,185.3595,185.7924,184.9363,185.0614,15028.0
2024-05-01 10:20:00,192.53,192.89,192.38,192.62,10305.0,185.1864,185.5327,185.0421,185.273,10305.0
2024-05-01 10:30:00,192.74,192.93,192.29,192.37,12719.0,185.3884,185.5711,184.9556,185.0325,12719.0
2024-05-01 10:40:00,192.31,192.79,192.19,192.31,31390.0,184.9748,185.4365,184.8594,184.9748,31390.0
2024-05-01 10:50:00,192.43,192.45,191.75,192.21,26825.0,185.0902,185.1095,184.4362,184.8786,26825.0
2024-05-01 11:00:00,192.22,192.79,192.13,192.74,17857.0,184.8882,185.4365,184.8017,185.3884,17857.0
2024-05-01 11:10:00,192.72,192.98,192.53,192.98,13329.0,185.3692,185.6192,185.1864,185.6192,13329.0
2024-05-01 11:20:00,192.82,192.84,191.64,191.78,15066.0,185.4653,185.4846,184.3303,184.465,15066.0
2024-05-01 11:30:00,191.84,192.09,191.68,192.09,12697.0,184.5227,184.7632,184.3688,184.7632,12697.0
2024-05-01 11:40:00,192.14,193.02,192.11,193.02,7828.0,184.8113,185.6577,184.7824,185.6577,7828.0
2024-05-01 11:50:00,193.02,193.24,192.72,192.81,24985.0,185.6577,185.8693,185.3692,185.4557,24985.0
2024-05-01 12:00:00,192.83,193.08,192.76,192.88,10784.0,185.475,185.7154,185.4076,185.5231,10784.0
2024-05-01 12:10:00,192.89,193.29,192.73,193.28,11789.0,185.5327,185.9174,185.3788,185.9078,11789.0
2024-05-01 12:20:00,193.21,193.4,193.08,193.26,11431.0,185.8405,186.0232,185.7154,185.8886,11431.0
2024-05-01 12:30:00,193.28,193.38,193.03,193.18,10414.0,185.9078,186.004,185.6673,185.8116,10414.0
2024-05-01 12:40:00,193.16,193.34,193.09,193.19,9904.0,185.7924,185.9655,185.725,185.8212,9904.0
2024-05-01 12:50:00,193.08,193.23,192.98,193.12,12975.0,185.7154,185.8597,185.6192,185.7539,12975.0
2024-05-01 13:00:00,193.12,193.47,192.92,192.92,27547.0,185.7539,186.0905,185.5615,185.5615,27547.0
2024-05-01 13:10:00,192.94,193.33,192.89,193.3,19270.0,185.5808,185.9559,185.5327,185.927,19270.0
2024-05-01 13:20:00,193.25,193.84,193.25,193.77,19411.0,185.8789,186.4464,185.8789,186.3791,19411.0
2024-05-01 13:30:00,193.78,193.95,193.29,193.43,17419.0,186.3887,186.5522,185.9174,186.0521,17419.0
2024-05-01 13:40:00,193.42,193.85,193.39,193.85,12399.0,186.0425,186.4561,186.0136,186.4561,12399.0
2024-05-01 13:50:00,193.78,194.0,193.54,194.0,22077.0,186.3887,186.6003,186.1579,186.6003,22077.0
2024-05-01 14:00:00,194.0,194.43,193.88,194.24,22928.0,186.6003,187.0139,186.4849,186.8312,22928.0
2024-05-01 14:10:00,194.26,194.26,193.66,193.66,10812.0,186.8504,186.8504,186.2733,186.2733,10812.0
2024-05-01 14:20:00,193.7,194.1,193.69,194.03,10670.0,186.3118,186.6965,186.3022,186.6292,10670.0
2024-05-01 14:30:00,193.98,194.25,193.58,194.04,25021.0,186.5811,186.8408,186.1964,186.6388,25021.0
2024-05-01 14:40:00,194.04,194.8,194.04,194.76,19289.0,186.6388,187.3698,186.6388,187.3313,19289.0
2024-05-01 14:50:00,194.88,195.02,194.29,194.67,22682.0,187.4468,187.5814,186.8793,187.2448,22682.0
2024-05-01 15:00:00,194.8,194.89,194.4,194.7,19536.0,187.3698,187.4564,186.9851,187.2736,19536.0
2024-05-01 15:10:00,194.75,194.87,194.23,194.37,20396.0,187.3217,187.4371,186.8216,186.9562,20396.0
2024-05-01 15:20:00,194.41,194.61,194.19,194.3,20225.0,186.9947,187.1871,186.7831,186.8889,20225.0
2024-05-01 15:30:00,194.25,194.27,193.44,193.54,25085.0,186.8408,186.86,186.0617,186.1579,25085.0
2024-05-01 15:40:00,193.55,194.15,193.54,194.0,44564.0,186.1675,186.7446,186.1579,186.6003,44564.0
2024-05-01 15:50:00,193.96,194.17,193.37,193.67,158388.0,186.5619,186.7638,185.9944,186.2829,158388.0
2024-05-02 09:30:00,195.66,196.47,195.2,195.73,40458.0,188.197,188.9761,187.7546,188.2643,40458.0
2024-05-02 09:40:00,195.63,196.25,195.19,195.31,41864.0,188.1682,188.7645,187.7449,187.8604,41864.0
2024-05-02 09:50:00,195.13,195.39,194.4,194.74,22555.0,187.6872,187.9373,186.9851,187.3121,22555.0
2024-05-02 10:00:00,194.76,195.28,194.54,195.0,24468.0,187.3313,187.8315,187.1197,187.5622,24468.0
2024-05-02 10:10:00,195.13,196.0,194.91,195.81,39290.0,187.6872,188.524,187.4756,188.3413,39290.0
2024-05-02 10:20:00,195.86,196.07,195.74,195.99,17350.0,188.3894,188.5914,188.274,188.5144,17350.0
2024-05-02 10:30:00,195.85,196.1,195.09,195.16,19359.0,188.3798,188.6202,187.6488,187.7161,19359.0
2024-05-02 10:40:00,195.08,195.17,194.55,195.17,26107.0,187.6391,187.7257,187.1294,187.7257,26107.0
2024-05-02 10:50:00,195.03,195.42,194.93,195.12,20020.0,187.591,187.9662,187.4949,187.6776,20020.0
2024-05-02 11:00:00,195.18,195.18,194.55,194.68,14710.0,187.7353,187.7353,187.1294,187.2544,14710.0
2024-05-02 11:10:00,194.61,194.69,194.42,194.65,22584.0,187.1871,187.264,187.0043,187.2255,22584.0
2024-05-02 11:20:00,194.65,195.0,194.58,194.94,20637.0,187.2255,187.5622,187.1582,187.5045,20637.0
2024-05-02 11:30:00,194.94,194.94,194.34,194.34,14508.0,187.5045,187.5045,186.9274,186.9274,14508.0
2024-05-02 11:40:00,194.29,194.47,194.22,194.28,14359.0,186.8793,187.0524,186.8119,186.8697,14359.0
2024-05-02 11:50:00,194.25,194.78,194.25,194.72,15122.0,186.8408,187.3506,186.8408,187.2929,15122.0
2024-05-02 12:00:00,194.79,194.79,194.35,194.44,13190.0,187.3602,187.3602,186.937,187.0235,13190.0
2024-05-02 12:10:00,194.53,194.55,194.23,194.4,13731.0,187.1101,187.1294,186.8216,186.9851,13731.0
2024-05-02 12:20:00,194.4,194.7,194.13,194.56,18632.0,186.9851,187.2736,186.7254,187.139,18632.0
2024-05-02 12:30:00,194.56,194.76,194.52,194.63,16025.0,187.139,187.3313,187.1005,187.2063,16025.0
2024-05-02 12:40:00,194.62,195.18,194.52,195.01,17208.0,187.1967,187.7353,187.1005,187.5718,17208.0
2024-05-02 12:50:00,195.01,195.07,194.52,194.61,19800.0,187.5718,187.6295,187.1005,187.1871,19800.0
2024-05-02 13:00:00,194.61,194.93,194.53,194.8,13159.0,187.1871,187.4949,187.1101,187.3698,13159.0
2024-05-02 13:10:00,194.71,195.1,194.71,194.96,19640.0,187.2833,187.6584,187.2833,187.5237,19640.0
2024-05-02 13:20:00,194.96,195.04,194.81,194.88,17255.0,187.5237,187.6007,187.3794,187.4468,17255.0
2024-05-02 13:30:00,194.89,194.96,194.44,194.46,43270.0,187.4564,187.5237,187.0235,187.0428,43270.0
2024-05-02 13:40:00,194.46,194.55,194.2,194.3,18092.0,187.0428,187.1294,186.7927,186.8889,18092.0
2024-05-02 13:50:00,194.32,195.0,194.3,195.0,23110.0,186.9081,187.5622,186.8889,187.5622,23110.0
2024-05-02 14:00:00,194.91,195.22,194.91,194.99,15269.0,187.4756,187.7738,187.4756,187.5526,15269.0
2024-05-02 14:10:00,194.98,195.06,194.45,194.5,25157.0,187.543,187.6199,187.0332,187.0813,25157.0
2024-05-02 14:20:00,194.5,194.83,194.46,194.75,45776.0,187.0813,187.3987,187.0428,187.3217,45776.0
2024-05-02 14:30:00,194.74,194.88,194.55,194.72,40717.0,187.3121,187.4468,187.1294,187.2929,40717.0
2024-05-02 14:40:00,194.7,194.95,194.67,194.88,30339.0,187.2736,187.5141,187.2448,187.4468,30339.0
2024-05-02 14:50:00,194.93,195.06,194.74,195.0,22408.0,187.4949,187.6199,187.3121,187.5622,22408.0
2024-05-02 15:00:00,194.99,195.33,194.99,195.22,42682.0,187.5526,187.8796,187.5526,187.7738,42682.0
2024-05-02 15:10:00,195.25,195.36,195.07,195.08,28217.0,187.8027,187.9085,187.6295,187.6391,28217.0
2024-05-02 15:20:00,195.11,195.58,195.08,195.56,42611.0,187.668,188.1201,187.6391,188.1008,42611.0
2024-05-02 15:30:00,195.56,195.56,194.82,194.96,36671.0,188.1008,188.1008,187.3891,187.5237,36671.0
2024-05-02 15:40:00,194.98,195.33,194.91,195.05,73871.0,187.543,187.8796,187.4756,187.6103,73871.0
2024-05-02 15:50:00,195.02,195.97,194.99,195.92,282293.0,187.5814,188.4952,187.5526,188.4471,282293.0
2024-05-03 09:30:00,196.0,197.0,191.61,194.68,164328.0,188.524,189.4859,184.3015,187.2544,164328.0
2024-05-03 09:40:00,194.34,197.58,194.23,197.58,101316.0,186.9274,190.0438,186.8216,190.0438,101316.0
2024-05-03 09:50:00,197.58,198.5,196.27,196.9,95605.0,190.0438,190.9287,188.7837,189.3897,95605.0
2024-05-03 10:00:00,196.67,198.33,195.95,196.59,62683.0,189.1685,190.7652,188.476,189.0915,62683.0
2024-05-03 10:10:00,196.59,196.59,195.75,196.34,31697.0,189.0915,189.0915,188.2836,188.8511,31697.0
2024-05-03 10:20:00,196.36,196.52,195.0,196.02,100324.0,188.8703,189.0242,187.5622,188.5433,100324.0
2024-05-03 10:30:00,195.98,196.61,195.39,196.49,35315.0,188.5048,189.1108,187.9373,188.9954,35315.0
2024-05-03 10:40:00,196.5,197.05,195.71,195.89,26399.0,189.005,189.534,188.2451,188.4182,26399.0
2024-05-03 10:50:00,195.89,197.02,195.64,196.8,31675.0,188.4182,189.5051,188.1778,189.2935,31675.0
2024-05-03 11:00:00,196.74,197.14,196.26,196.53,34948.0,189.2358,189.6206,188.7741,189.0338,34948.0
2024-05-03 11:10:00,196.62,197.12,196.4,197.0,27861.0,189.1204,189.6013,188.9088,189.4859,27861.0
2024-05-03 11:20:00,197.06,197.21,196.38,197.04,33301.0,189.5436,189.6879,188.8896,189.5244,33301.0
2024-05-03 11:30:00,197.1,198.07,197.04,197.9,41225.0,189.5821,190.5151,189.5244,190.3516,41225.0
2024-05-03 11:40:00,197.99,198.49,197.85,198.43,27037.0,190.4381,190.9191,190.3035,190.8614,27037.0
2024-05-03 11:50:00,198.5,198.74,198.19,198.53,36470.0,190.9287,191.1595,190.6305,190.9575,36470.0
2024-05-03 12:00:00,198.53,198.54,197.21,197.32,37069.0,190.9575,190.9672,189.6879,189.7937,37069.0
2024-05-03 12:10:00,197.36,197.36,196.79,197.06,27678.0,189.8322,189.8322,189.2839,189.5436,27678.0
2024-05-03 12:20:00,197.01,197.51,196.7,197.47,48018.0,189.4955,189.9765,189.1973,189.938,48018.0
2024-05-03 12:30:00,197.47,197.47,196.72,197.39,12463.0,189.938,189.938,189.2166,189.861,12463.0
2024-05-03 12:40:00,197.43,197.86,197.14,197.72,60602.0,189.8995,190.3131,189.6206,190.1784,60602.0
2024-05-03 12:50:00,197.72,197.93,197.36,197.88,17617.0,190.1784,190.3804,189.8322,190.3323,17617.0
2024-05-03 13:00:00,197.89,198.0,197.67,197.86,25113.0,190.342,190.4478,190.1303,190.3131,25113.0
2024-05-03 13:10:00,197.87,198.45,197.82,198.38,31878.0,190.3227,190.8806,190.2746,190.8133,31878.0
2024-05-03 13:20:00,198.37,199.06,198.35,198.87,54536.0,190.8036,191.4673,190.7844,191.2846,54536.0
2024-05-03 13:30:00,198.81,198.97,198.47,198.69,33511.0,191.2269,191.3808,190.8998,191.1114,33511.0
2024-05-03 13:40:00,198.69,198.76,198.05,198.6,53341.0,191.1114,191.1788,190.4959,191.0249,53341.0
2024-05-03 13:50:00,198.69,198.77,197.83,198.34,48935.0,191.1114,191.1884,190.2842,190.7748,48935.0
2024-05-03 14:00:00,198.34,198.8,198.25,198.41,25270.0,190.7748,191.2172,190.6882,190.8421,25270.0
2024-05-03 14:10:00,198.43,198.5,197.88,198.22,29564.0,190.8614,190.9287,190.3323,190.6594,29564.0
2024-05-03 14:20:00,198.26,198.27,197.98,198.0,15811.0,190.6978,190.7075,190.4285,190.4478,15811.0
2024-05-03 14:30:00,198.0,198.12,197.57,197.71,23932.0,190.4478,190.5632,190.0342,190.1688,23932.0
2024-05-03 14:40:00,197.59,198.05,197.48,197.96,29074.0,190.0534,190.4959,189.9476,190.4093,29074.0
2024-05-03 14:50:00,197.96,198.02,197.64,197.7,19962.0,190.4093,190.467,190.1015,190.1592,19962.0
2024-05-03 15:00:00,197.69,198.0,197.56,197.64,43345.0,190.1496,190.4478,190.0245,190.1015,43345.0
2024-05-03 15:10:00,197.6,197.87,197.2,197.66,33007.0,190.063,190.3227,189.6783,190.1207,33007.0
2024-05-03 15:20:00,197.67,198.14,197.55,198.14,27200.0,190.1303,190.5824,190.0149,190.5824,27200.0
2024-05-03 15:30:00,198.13,198.85,197.93,198.44,47525.0,190.5728,191.2653,190.3804,190.871,47525.0
2024-05-03 15:40:00,198.46,198.81,198.16,198.16,70773.0,190.8902,191.2269,190.6017,190.6017,70773.0
2024-05-03 15:50:00,198.17,198.59,197.56,197.91,235172.0,190.6113,191.0153,190.0245,190.3612,235172.0
2024-05-06 09:30:00,197.94,198.68,197.52,198.09,81641.0,190.3901,191.1018,189.9861,190.5343,81641.0
2024-05-06 09:40:00,197.93,198.41,197.32,197.65,47199.0,190.3804,190.8421,189.7937,190.1111,47199.0
2024-05-06 09:50:00,197.65,197.65,195.51,195.72,34960.0,190.1111,190.1111,188.0527,188.2547,34960.0
2024-05-06 10:00:00,195.77,196.07,195.16,195.33,38041.0,188.3028,188.5914,187.7161,187.8796,38041.0
2024-05-06 10:10:00,195.43,196.64,195.33,196.42,21086.0,187.9758,189.1396,187.8796,188.928,21086.0
2024-05-06 10:20:00,196.48,196.49,195.21,195.37,21631.0,188.9857,188.9954,187.7642,187.9181,21631.0
2024-05-06 10:30:00,195.31,195.78,195.18,195.78,19601.0,187.8604,188.3124,187.7353,188.3124,19601.0
2024-05-06 10:40:00,195.74,195.85,195.16,195.4,11125.0,188.274,188.3798,187.7161,187.9469,11125.0
2024-05-06 10:50:00,195.27,195.51,195.07,195.24,17620.0,187.8219,188.0527,187.6295,187.793,17620.0
2024-05-06 11:00:00,195.23,195.36,194.44,194.48,14770.0,187.7834,187.9085,187.0235,187.062,14770.0
2024-05-06 11:10:00,194.51,194.56,194.09,194.56,23250.0,187.0909,187.139,186.6869,187.139,23250.0
2024-05-06 11:20:00,194.45,194.91,194.3,194.91,13242.0,187.0332,187.4756,186.8889,187.4756,13242.0
2024-05-06 11:30:00,194.85,195.21,194.56,195.15,13336.0,187.4179,187.7642,187.139,187.7065,13336.0
2024-05-06 11:40:00,195.15,195.3,194.95,195.15,13403.0,187.7065,187.8507,187.5141,187.7065,13403.0
2024-05-06 11:50:00,195.08,195.18,194.9,195.04,11278.0,187.6391,187.7353,187.466,187.6007,11278.0
2024-05-06 12:00:00,195.14,195.14,194.62,194.78,12200.0,187.6968,187.6968,187.1967,187.3506,12200.0
2024-05-06 12:10:00,194.73,194.89,194.47,194.56,8978.0,187.3025,187.4564,187.0524,187.139,8978.0
2024-05-06 12:20:00,194.53,194.66,194.42,194.63,17440.0,187.1101,187.2352,187.0043,187.2063,17440.0
2024-05-06 12:30:00,194.55,194.78,194.34,194.56,29710.0,187.1294,187.3506,186.9274,187.139,29710.0
2024-05-06 12:40:00,194.5,194.99,194.5,194.88,11745.0,187.0813,187.5526,187.0813,187.4468,11745.0
2024-05-06 12:50:00,194.97,194.97,194.75,194.82,9970.0,187.5333,187.5333,187.3217,187.3891,9970.0
2024-05-06 13:00:00,194.79,195.06,194.74,194.9,11179.0,187.3602,187.6199,187.3121,187.466,11179.0
2024-05-06 13:10:00,194.86,195.07,194.82,195.0,15815.0,187.4275,187.6295,187.3891,187.5622,15815.0
2024-05-06 13:20:00,194.94,195.95,194.94,195.95,17946.0,187.5045,188.476,187.5045,188.476,17946.0
2024-05-06 13:30:00,195.88,196.24,195.84,196.13,16395.0,188.4086,188.7549,188.3701,188.6491,16395.0
2024-05-06 13:40:00,196.11,196.11,195.57,195.69,20876.0,188.6299,188.6299,188.1104,188.2259,20876.0
2024-05-06 13:50:00,195.62,196.3,195.62,196.3,11816.0,188.1585,188.8126,188.1585,188.8126,11816.0
2024-05-06 14:00:00,196.22,196.48,196.11,196.14,12322.0,188.7357,188.9857,188.6299,188.6587,12322.0
2024-05-06 14:10:00,196.17,196.25,196.08,196.08,7682.0,188.6876,188.7645,188.601,188.601,7682.0
2024-05-06 14:20:00,196.06,196.28,195.93,195.93,9073.0,188.5818,188.7934,188.4567,188.4567,9073.0
2024-05-06 14:30:00,195.97,196.34,195.93,196.24,13362.0,188.4952,188.8511,188.4567,188.7549,13362.0
2024-05-06 14:40:00,196.25,196.31,196.06,196.2,9527.0,188.7645,188.8222,188.5818,188.7164,9527.0
2024-05-06 14:50:00,196.2,196.43,196.17,196.38,10339.0,188.7164,188.9376,188.6876,188.8896,10339.0
2024-05-06 15:00:00,196.37,196.49,196.07,196.12,19279.0,188.8799,188.9954,188.5914,188.6395,19279.0
2024-05-06 15:10:00,196.11,196.46,195.93,196.36,17958.0,188.6299,188.9665,188.4567,188.8703,17958.0
2024-05-06 15:20:00,196.45,196.83,196.44,196.56,23158.0,188.9569,189.3224,188.9473,189.0627,23158.0
2024-05-06 15:30:00,196.57,196.76,196.32,196.65,22759.0,189.0723,189.2551,188.8318,189.1493,22759.0
2024-05-06 15:40:00,196.59,196.59,196.17,196.32,32761.0,189.0915,189.0915,188.6876,188.8318,32761.0
2024-05-06 15:50:00,196.3,196.74,196.0,196.46,133906.0,188.8126,189.2358,188.524,188.9665,133906.0
2024-05-07 09:30:00,197.93,198.18,196.35,197.21,35363.0,190.3804,190.6209,188.8607,189.6879,35363.0
2024-05-07 09:40:00,197.33,197.86,197.21,197.86,24985.0,189.8033,190.3131,189.6879,190.3131,24985.0
2024-05-07 09:50:00,197.86,198.17,197.36,197.41,9978.0,190.3131,190.6113,189.8322,189.8803,9978.0
2024-05-07 10:00:00,197.61,198.24,197.51,198.07,31843.0,190.0726,190.6786,189.9765,190.5151,31843.0
2024-05-07 10:10:00,198.12,198.4,197.93,198.06,15573.0,190.5632,190.8325,190.3804,190.5055,15573.0
2024-05-07 10:20:00,198.08,198.97,197.99,198.84,89795.0,190.5247,191.3808,190.4381,191.2557,89795.0
2024-05-07 10:30:00,198.83,199.47,198.73,199.12,37173.0,191.2461,191.8617,191.1499,191.525,37173.0
2024-05-07 10:40:00,199.18,199.51,199.07,199.43,28319.0,191.5828,191.9002,191.4769,191.8232,28319.0
2024-05-07 10:50:00,199.45,199.82,199.44,199.67,39864.0,191.8425,192.1983,191.8328,192.0541,39864.0
2024-05-07 11:00:00,199.67,199.67,198.96,198.97,20267.0,192.0541,192.0541,191.3711,191.3808,20267.0
2024-05-07 11:10:00,198.98,199.71,198.93,199.7,28770.0,191.3904,192.0925,191.3423,192.0829,28770.0
2024-05-07 11:20:00,199.69,199.79,199.34,199.46,38502.0,192.0733,192.1695,191.7367,191.8521,38502.0
2024-05-07 11:30:00,199.42,199.42,198.85,198.95,101131.0,191.8136,191.8136,191.2653,191.3615,101131.0
2024-05-07 11:40:00,198.83,199.21,198.78,198.83,16066.0,191.2461,191.6116,191.198,191.2461,16066.0
2024-05-07 11:50:00,198.83,198.89,198.68,198.77,17003.0,191.2461,191.3038,191.1018,191.1884,17003.0
2024-05-07 12:00:00,198.69,198.71,197.75,197.96,14905.0,191.1114,191.1307,190.2073,190.4093,14905.0
2024-05-07 12:10:00,198.03,198.16,197.86,198.07,12398.0,190.4766,190.6017,190.3131,190.5151,12398.0
2024-05-07 12:20:00,198.08,198.39,197.93,198.02,16554.0,190.5247,190.8229,190.3804,190.467,16554.0
2024-05-07 12:30:00,197.99,198.04,197.57,197.71,27228.0,190.4381,190.4862,190.0342,190.1688,27228.0
2024-05-07 12:40:00,197.7,197.89,197.63,197.78,17221.0,190.1592,190.342,190.0919,190.2362,17221.0
2024-05-07 12:50:00,197.75,198.04,197.56,197.67,16421.0,190.2073,190.4862,190.0245,190.1303,16421.0
2024-05-07 13:00:00,197.68,197.72,197.54,197.65,11340.0,190.14,190.1784,190.0053,190.1111,11340.0
2024-05-07 13:10:00,197.69,197.9,197.21,197.22,62100.0,190.1496,190.3516,189.6879,189.6975,62100.0
2024-05-07 13:20:00,197.18,197.3,197.03,197.13,9914.0,189.659,189.7745,189.5148,189.6109,9914.0
2024-05-07 13:30:00,197.07,197.21,196.7,196.74,8460.0,189.5532,189.6879,189.1973,189.2358,8460.0
2024-05-07 13:40:00,196.74,197.13,196.74,196.74,36519.0,189.2358,189.6109,189.2358,189.2358,36519.0
2024-05-07 13:50:00,196.73,196.96,196.59,196.94,15245.0,189.2262,189.4474,189.0915,189.4282,15245.0
2024-05-07 14:00:00,196.95,197.48,196.94,197.26,11347.0,189.4378,189.9476,189.4282,189.736,11347.0
2024-05-07 14:10:00,197.25,197.28,197.13,197.21,5751.0,189.7264,189.7552,189.6109,189.6879,5751.0
2024-05-07 14:20:00,197.21,197.48,197.2,197.31,20245.0,189.6879,189.9476,189.6783,189.7841,20245.0
2024-05-07 14:30:00,197.31,197.34,197.04,197.18,10784.0,189.7841,189.8129,189.5244,189.659,10784.0
2024-05-07 14:40:00,197.2,197.6,197.2,197.4,14016.0,189.6783,190.063,189.6783,189.8706,14016.0
2024-05-07 14:50:00,197.37,197.63,197.36,197.6,9145.0,189.8418,190.0919,189.8322,190.063,9145.0
2024-05-07 15:00:00,197.61,197.74,197.32,197.41,12751.0,190.0726,190.1977,189.7937,189.8803,12751.0
2024-05-07 15:10:00,197.41,197.43,196.87,196.96,27702.0,189.8803,189.8995,189.3609,189.4474,27702.0
2024-05-07 15:20:00,196.94,197.19,196.89,197.05,21912.0,189.4282,189.6687,189.3801,189.534,21912.0
2024-05-07 15:30:00,197.03,197.25,196.98,197.09,24898.0,189.5148,189.7264,189.4667,189.5725,24898.0
2024-05-07 15:40:00,197.12,197.19,196.7,197.19,37224.0,189.6013,189.6687,189.1973,189.6687,37224.0
2024-05-07 15:50:00,197.21,198.3,197.21,198.16,134319.0,189.6879,190.7363,189.6879,190.6017,134319.0
2024-05-08 09:30:00,199.66,201.49,199.66,201.33,92737.0,192.0444,193.8046,192.0444,193.6507,92737.0
2024-05-08 09:40:00,201.25,201.36,199.51,199.54,79252.0,193.5738,193.6796,191.9002,191.929,79252.0
2024-05-08 09:50:00,199.41,200.35,198.71,199.12,119458.0,191.804,192.7081,191.1307,191.525,119458.0
2024-05-08 10:00:00,199.11,199.74,198.76,199.19,50372.0,191.5154,192.1214,191.1788,191.5924,50372.0
2024-05-08 10:10:00,199.13,199.74,199.09,199.09,29915.0,191.5347,192.1214,191.4962,191.4962,29915.0
2024-05-08 10:20:00,199.13,199.13,198.09,198.17,18047.0,191.5347,191.5347,190.5343,190.6113,18047.0
2024-05-08 10:30:00,198.19,198.32,197.79,197.81,20507.0,190.6305,190.7556,190.2458,190.265,20507.0
2024-05-08 10:40:00,197.91,197.97,197.22,197.45,19269.0,190.3612,190.4189,189.6975,189.9187,19269.0
2024-05-08 10:50:00,197.41,198.51,197.04,197.7,30781.0,189.8803,190.9383,189.5244,190.1592,30781.0
2024-05-08 11:00:00,197.7,198.09,197.68,197.85,13752.0,190.1592,190.5343,190.14,190.3035,13752.0
2024-05-08 11:10:00,197.85,197.89,197.46,197.52,10820.0,190.3035,190.342,189.9284,189.9861,10820.0
2024-05-08 11:20:00,197.64,198.23,197.64,198.06,17728.0,190.1015,190.669,190.1015,190.5055,17728.0
2024-05-08 11:30:00,198.05,198.05,197.53,197.62,20137.0,190.4959,190.4959,189.9957,190.0823,20137.0
2024-05-08 11:40:00,197.68,198.02,197.64,197.89,11797.0,190.14,190.467,190.1015,190.342,11797.0
2024-05-08 11:50:00,197.88,197.94,197.53,197.87,26342.0,190.3323,190.3901,189.9957,190.3227,26342.0
2024-05-08 12:00:00,197.91,197.91,197.5,197.5,19437.0,190.3612,190.3612,189.9668,189.9668,19437.0
2024-05-08 12:10:00,197.61,197.78,197.52,197.64,12279.0,190.0726,190.2362,189.9861,190.1015,12279.0
2024-05-08 12:20:00,197.67,197.72,197.47,197.6,19285.0,190.1303,190.1784,189.938,190.063,19285.0
2024-05-08 12:30:00,197.58,197.58,197.21,197.44,10440.0,190.0438,190.0438,189.6879,189.9091,10440.0
2024-05-08 12:40:00,197.46,197.83,197.45,197.69,30132.0,189.9284,190.2842,189.9187,190.1496,30132.0
2024-05-08 12:50:00,197.71,197.81,197.55,197.78,18927.0,190.1688,190.265,190.0149,190.2362,18927.0
2024-05-08 13:00:00,197.78,198.15,197.74,197.99,13953.0,190.2362,190.592,190.1977,190.4381,13953.0
2024-05-08 13:10:00,197.98,198.16,197.87,198.14,20598.0,190.4285,190.6017,190.3227,190.5824,20598.0
2024-05-08 13:20:00,198.1,198.64,198.1,198.51,12349.0,190.5439,191.0634,190.5439,190.9383,12349.0
2024-05-08 13:30:00,198.53,198.54,198.37,198.45,11757.0,190.9575,190.9672,190.8036,190.8806,11757.0
2024-05-08 13:40:00,198.43,198.92,198.34,198.92,7231.0,190.8614,191.3327,190.7748,191.3327,7231.0
2024-05-08 13:50:00,198.92,199.06,198.82,199.03,11528.0,191.3327,191.4673,191.2365,191.4385,11528.0
2024-05-08 14:00:00,199.05,199.39,198.97,199.38,19097.0,191.4577,191.7847,191.3808,191.7751,19097.0
2024-05-08 14:10:00,199.37,199.58,199.27,199.49,10854.0,191.7655,191.9675,191.6693,191.8809,10854.0
2024-05-08 14:20:00,199.53,199.78,199.37,199.58,39928.0,191.9194,192.1599,191.7655,191.9675,39928.0
2024-05-08 14:30:00,199.6,199.72,199.33,199.46,25751.0,191.9867,192.1022,191.727,191.8521,25751.0
2024-05-08 14:40:00,199.47,199.66,199.37,199.6,27910.0,191.8617,192.0444,191.7655,191.9867,27910.0
2024-05-08 14:50:00,199.5,199.63,199.28,199.35,17649.0,191.8905,192.0156,191.6789,191.7463,17649.0
2024-05-08 15:00:00,199.39,199.5,199.03,199.12,23743.0,191.7847,191.8905,191.4385,191.525,23743.0
2024-05-08 15:10:00,199.12,199.62,199.12,199.42,24249.0,191.525,192.006,191.525,191.8136,24249.0
2024-05-08 15:20:00,199.44,199.64,199.3,199.52,11461.0,191.8328,192.0252,191.6982,191.9098,11461.0
2024-05-08 15:30:00,199.52,199.67,199.39,199.53,16888.0,191.9098,192.0541,191.7847,191.9194,16888.0
2024-05-08 15:40:00,199.55,199.77,199.44,199.72,33200.0,191.9386,192.1502,191.8328,192.1022,33200.0
2024-05-08 15:50:00,199.75,200.07,199.44,199.92,160256.0,192.131,192.4388,191.8328,192.2945,160256.0
2024-05-09 09:30:00,200.4,200.4,198.95,199.2,27201.0,192.7562,192.7562,191.3615,191.602,27201.0
2024-05-09 09:40:00,199.09,200.04,199.0,199.86,17529.0,191.4962,192.41,191.4096,192.2368,17529.0
2024-05-09 09:50:00,199.96,200.38,199.91,200.08,18315.0,192.333,192.737,192.2849,192.4484,18315.0
2024-05-09 10:00:00,200.09,200.33,199.68,200.06,17303.0,192.458,192.6889,192.0637,192.4292,17303.0
2024-05-09 10:10:00,200.09,200.19,199.64,199.72,15799.0,192.458,192.5542,192.0252,192.1022,15799.0
2024-05-09 10:20:00,199.72,199.78,199.15,199.54,13325.0,192.1022,192.1599,191.5539,191.929,13325.0
2024-05-09 10:30:00,199.57,199.58,199.15,199.32,7850.0,191.9579,191.9675,191.5539,191.7174,7850.0
2024-05-09 10:40:00,199.29,199.29,198.89,199.0,16349.0,191.6886,191.6886,191.3038,191.4096,16349.0
2024-05-09 10:50:00,198.99,199.68,198.97,199.62,43950.0,191.4,192.0637,191.3808,192.006,43950.0
2024-05-09 11:00:00,199.63,199.79,199.21,199.22,9443.0,192.0156,192.1695,191.6116,191.6212,9443.0
2024-05-09 11:10:00,199.25,199.49,199.12,199.18,39562.0,191.6501,191.8809,191.525,191.5828,39562.0
2024-05-09 11:20:00,199.17,199.28,198.91,198.95,10737.0,191.5731,191.6789,191.3231,191.3615,10737.0
2024-05-09 11:30:00,199.06,199.29,198.95,199.14,19044.0,191.4673,191.6886,191.3615,191.5443,19044.0
2024-05-09 11:40:00,199.18,199.54,199.11,199.54,12466.0,191.5828,191.929,191.5154,191.929,12466.0
2024-05-09 11:50:00,199.49,199.79,199.46,199.73,11804.0,191.8809,192.1695,191.8521,192.1118,11804.0
2024-05-09 12:00:00,199.71,199.72,199.46,199.61,15794.0,192.0925,192.1022,191.8521,191.9964,15794.0
2024-05-09 12:10:00,199.58,199.78,199.53,199.61,11839.0,191.9675,192.1599,191.9194,191.9964,11839.0
2024-05-09 12:20:00,199.61,199.91,199.56,199.74,8657.0,191.9964,192.2849,191.9483,192.1214,8657.0
2024-05-09 12:30:00,199.89,199.89,199.6,199.6,11089.0,192.2657,192.2657,191.9867,191.9867,11089.0
2024-05-09 12:40:00,199.6,199.66,199.37,199.37,9210.0,191.9867,192.0444,191.7655,191.7655,9210.0
2024-05-09 12:50:00,199.37,199.54,199.28,199.5,19528.0,191.7655,191.929,191.6789,191.8905,19528.0
2024-05-09 13:00:00,199.45,199.89,199.44,199.67,13549.0,191.8425,192.2657,191.8328,192.0541,13549.0
2024-05-09 13:10:00,199.68,199.72,199.54,199.65,14456.0,192.0637,192.1022,191.929,192.0348,14456.0
2024-05-09 13:20:00,199.65,199.77,199.44,199.6,19901.0,192.0348,192.1502,191.8328,191.9867,19901.0
2024-05-09 13:30:00,199.52,199.78,199.43,199.73,60799.0,191.9098,192.1599,191.8232,192.1118,60799.0
2024-05-09 13:40:00,199.72,200.11,199.66,199.81,28457.0,192.1022,192.4773,192.0444,192.1887,28457.0
2024-05-09 13:50:00,199.75,199.75,199.44,199.66,24270.0,192.131,192.131,191.8328,192.0444,24270.0
2024-05-09 14:00:00,199.66,199.88,199.49,199.74,28016.0,192.0444,192.2561,191.8809,192.1214,28016.0
2024-05-09 14:10:00,199.74,199.97,199.66,199.67,63864.0,192.1214,192.3426,192.0444,192.0541,63864.0
2024-05-09 14:20:00,199.64,199.7,199.57,199.57,11028.0,192.0252,192.0829,191.9579,191.9579,11028.0
2024-05-09 14:30:00,199.58,199.69,199.41,199.6,13380.0,191.9675,192.0733,191.804,191.9867,13380.0
2024-05-09 14:40:00,199.58,199.63,199.42,199.54,8447.0,191.9675,192.0156,191.8136,191.929,8447.0
2024-05-09 14:50:00,199.54,199.61,199.38,199.38,24190.0,191.929,191.9964,191.7751,191.7751,24190.0
2024-05-09 15:00:00,199.43,199.49,199.36,199.41,18730.0,191.8232,191.8809,191.7559,191.804,18730.0
2024-05-09 15:10:00,199.45,199.51,199.38,199.44,11963.0,191.8425,191.9002,191.7751,191.8328,11963.0
2024-05-09 15:20:00,199.47,199.47,199.28,199.37,16118.0,191.8617,191.8617,191.6789,191.7655,16118.0
2024-05-09 15:30:00,199.34,199.52,199.27,199.41,20782.0,191.7367,191.9098,191.6693,191.804,20782.0
2024-05-09 15:40:00,199.41,199.64,199.31,199.47,29189.0,191.804,192.0252,191.7078,191.8617,29189.0
2024-05-09 15:50:00,199.49,200.13,199.45,200.09,96294.0,191.8809,192.4965,191.8425,192.458,96294.0
2024-05-10 09:30:00,200.54,201.76,200.49,201.74,37218.0,192.8909,194.0643,192.8428,194.0451,37218.0
2024-05-10 09:40:00,201.6,201.77,200.78,201.35,20528.0,193.9104,194.074,193.1217,193.67,20528.0
2024-05-10 09:50:00,201.39,202.98,201.28,202.78,72678.0,193.7085,195.2378,193.6027,195.0454,72678.0
2024-05-10 10:00:00,202.78,203.38,202.27,202.39,52227.0,195.0454,195.6226,194.5549,194.6703,52227.0
2024-05-10 10:10:00,202.36,202.74,202.03,202.36,14868.0,194.6415,195.007,194.324,194.6415,14868.0
2024-05-10 10:20:00,202.35,202.54,202.01,202.37,12008.0,194.6318,194.8146,194.3048,194.6511,12008.0
2024-05-10 10:30:00,202.28,202.66,202.26,202.47,7404.0,194.5645,194.93,194.5453,194.7473,7404.0
2024-05-10 10:40:00,202.5,202.54,202.39,202.5,5281.0,194.7761,194.8146,194.6703,194.7761,5281.0
2024-05-10 10:50:00,202.42,202.74,202.09,202.74,16598.0,194.6992,195.007,194.3818,195.007,16598.0
2024-05-10 11:00:00,202.8,203.32,202.58,202.58,12760.0,195.0647,195.5648,194.8531,194.8531,12760.0
2024-05-10 11:10:00,202.53,202.82,202.51,202.59,4821.0,194.805,195.0839,194.7857,194.8627,4821.0
2024-05-10 11:20:00,202.62,203.3,202.62,203.3,12450.0,194.8915,195.5456,194.8915,195.5456,12450.0
2024-05-10 11:30:00,203.33,203.57,203.26,203.35,41226.0,195.5745,195.8053,195.5071,195.5937,41226.0
2024-05-10 11:40:00,203.33,203.43,203.13,203.36,7537.0,195.5745,195.6706,195.3821,195.6033,7537.0
2024-05-10 11:50:00,203.33,203.78,203.3,203.75,10354.0,195.5745,196.0073,195.5456,195.9784,10354.0
2024-05-10 12:00:00,203.75,204.21,203.73,204.21,17087.0,195.9784,196.4209,195.9592,196.4209,17087.0
2024-05-10 12:10:00,204.24,204.7,204.04,204.7,18563.0,196.4498,196.8922,196.2574,196.8922,18563.0
2024-05-10 12:20:00,204.71,204.78,204.48,204.68,17120.0,196.9018,196.9692,196.6806,196.873,17120.0
2024-05-10 12:30:00,204.71,204.92,204.66,204.92,14916.0,196.9018,197.1038,196.8537,197.1038,14916.0
2024-05-10 12:40:00,204.95,205.0,204.66,204.78,31188.0,197.1327,197.1808,196.8537,196.9692,31188.0
2024-05-10 12:50:00,204.7,204.82,204.16,204.25,12727.0,196.8922,197.0076,196.3728,196.4594,12727.0
2024-05-10 13:00:00,204.26,204.74,204.19,204.57,19078.0,196.469,196.9307,196.4017,196.7672,19078.0
2024-05-10 13:10:00,204.68,204.7,204.36,204.47,12877.0,196.873,196.8922,196.5652,196.671,12877.0
2024-05-10 13:20:00,204.44,204.68,204.36,204.6,12365.0,196.6421,196.873,196.5652,196.796,12365.0
2024-05-10 13:30:00,204.68,204.8,204.49,204.69,14647.0,196.873,196.9884,196.6902,196.8826,14647.0
2024-05-10 13:40:00,204.68,204.71,204.36,204.56,19666.0,196.873,196.9018,196.5652,196.7575,19666.0
2024-05-10 13:50:00,204.51,204.69,204.35,204.41,16405.0,196.7095,196.8826,196.5556,196.6133,16405.0
2024-05-10 14:00:00,204.38,204.43,203.85,203.85,21312.0,196.5844,196.6325,196.0746,196.0746,21312.0
2024-05-10 14:10:00,203.92,204.08,203.64,203.98,16569.0,196.142,196.2959,195.8726,196.1997,16569.0
2024-05-10 14:20:00,203.97,203.97,203.43,203.6,19554.0,196.1901,196.1901,195.6706,195.8342,19554.0
2024-05-10 14:30:00,203.57,203.89,203.51,203.58,17524.0,195.8053,196.1131,195.7476,195.8149,17524.0
2024-05-10 14:40:00,203.63,203.8,203.47,203.63,12760.0,195.863,196.0265,195.7091,195.863,12760.0
2024-05-10 14:50:00,203.62,203.96,203.61,203.87,22060.0,195.8534,196.1804,195.8438,196.0939,22060.0
2024-05-10 15:00:00,203.88,204.07,203.58,203.89,16896.0,196.1035,196.2862,195.8149,196.1131,16896.0
2024-05-10 15:10:00,203.87,204.18,203.85,204.11,7860.0,196.0939,196.392,196.0746,196.3247,7860.0
2024-05-10 15:20:00,204.03,204.25,203.81,203.81,27537.0,196.2478,196.4594,196.0362,196.0362,27537.0
2024-05-10 15:30:00,203.89,204.2,203.84,204.2,23719.0,196.1131,196.4113,196.065,196.4113,23719.0
2024-05-10 15:40:00,204.22,204.64,204.14,204.6,46819.0,196.4305,196.8345,196.3536,196.796,46819.0
2024-05-10 15:50:00,204.6,204.91,204.3,204.74,190998.0,196.796,197.0942,196.5075,196.9307,190998.0
2024-05-13 09:30:00,205.66,207.24,205.62,206.97,72518.0,197.8156,199.3353,197.7771,199.0756,72518.0
2024-05-13 09:40:00,207.05,208.7,206.98,208.7,39009.0,199.1526,200.7396,199.0852,200.7396,39009.0
2024-05-13 09:50:00,208.69,209.17,208.29,208.33,31217.0,200.73,201.1917,200.3453,200.3837,31217.0
2024-05-13 10:00:00,208.44,208.9,208.04,208.76,41735.0,200.4896,200.932,200.1048,200.7973,41735.0
2024-05-13 10:10:00,208.76,209.39,208.67,209.1,39887.0,200.7973,201.4033,200.7108,201.1244,39887.0
2024-05-13 10:20:00,209.17,209.82,209.03,209.63,35226.0,201.1917,201.8169,201.057,201.6342,35226.0
2024-05-13 10:30:00,209.68,209.91,209.52,209.79,53695.0,201.6823,201.9035,201.5284,201.7881,53695.0
2024-05-13 10:40:00,209.84,210.23,209.47,209.75,59715.0,201.8362,202.2113,201.4803,201.7496,59715.0
2024-05-13 10:50:00,209.77,209.98,209.54,209.78,24114.0,201.7688,201.9708,201.5476,201.7784,24114.0
2024-05-13 11:00:00,209.78,209.83,209.14,209.63,37756.0,201.7784,201.8265,201.1629,201.6342,37756.0
2024-05-13 11:10:00,209.54,209.99,209.5,209.74,22297.0,201.5476,201.9804,201.5091,201.74,22297.0
2024-05-13 11:20:00,209.68,209.75,209.39,209.47,21318.0,201.6823,201.7496,201.4033,201.4803,21318.0
2024-05-13 11:30:00,209.38,209.44,208.43,208.63,18627.0,201.3937,201.4514,200.4799,200.6723,18627.0
2024-05-13 11:40:00,208.73,208.93,208.46,208.76,13047.0,200.7685,200.9609,200.5088,200.7973,13047.0
2024-05-13 11:50:00,208.69,208.75,208.38,208.6,21490.0,200.73,200.7877,200.4318,200.6435,21490.0
2024-05-13 12:00:00,208.59,208.99,208.54,208.99,16053.0,200.6338,201.0186,200.5857,201.0186,16053.0
2024-05-13 12:10:00,209.02,209.04,208.69,209.0,19250.0,201.0474,201.0667,200.73,201.0282,19250.0
2024-05-13 12:20:00,208.96,209.33,208.9,209.11,17659.0,200.9897,201.3456,200.932,201.134,17659.0
2024-05-13 12:30:00,209.05,209.17,208.89,209.0,14950.0,201.0763,201.1917,200.9224,201.0282,14950.0
2024-05-13 12:40:00,208.94,209.12,208.89,209.01,13863.0,200.9705,201.1436,200.9224,201.0378,13863.0
2024-05-13 12:50:00,209.05,209.11,208.83,208.95,21695.0,201.0763,201.134,200.8647,200.9801,21695.0
2024-05-13 13:00:00,209.01,209.36,208.87,209.36,27487.0,201.0378,201.3745,200.9032,201.3745,27487.0
2024-05-13 13:10:00,209.31,209.41,209.16,209.38,16977.0,201.3264,201.4226,201.1821,201.3937,16977.0
2024-05-13 13:20:00,209.39,209.57,209.27,209.29,12631.0,201.4033,201.5765,201.2879,201.3071,12631.0
2024-05-13 13:30:00,209.28,209.51,209.13,209.21,28775.0,201.2975,201.5187,201.1532,201.2302,28775.0
2024-05-13 13:40:00,209.2,209.26,208.87,209.14,23160.0,201.2206,201.2783,200.9032,201.1629,23160.0
2024-05-13 13:50:00,209.15,209.29,208.73,208.87,30676.0,201.1725,201.3071,200.7685,200.9032,30676.0
2024-05-13 14:00:00,208.95,209.03,208.6,208.88,20449.0,200.9801,201.057,200.6435,200.9128,20449.0
2024-05-13 14:10:00,208.88,209.5,208.88,209.4,37411.0,200.9128,201.5091,200.9128,201.4129,37411.0
2024-05-13 14:20:00,209.34,209.49,209.13,209.2,35079.0,201.3552,201.4995,201.1532,201.2206,35079.0
2024-05-13 14:30:00,209.22,209.36,209.16,209.28,23332.0,201.2398,201.3745,201.1821,201.2975,23332.0
2024-05-13 14:40:00,209.27,209.39,209.0,209.01,22315.0,201.2879,201.4033,201.0282,201.0378,22315.0
2024-05-13 14:50:00,209.01,209.01,208.28,208.53,27262.0,201.0378,201.0378,200.3357,200.5761,27262.0
2024-05-13 15:00:00,208.52,209.04,208.48,209.03,38775.0,200.5665,201.0667,200.528,201.057,38775.0
2024-05-13 15:10:00,209.03,209.27,208.9,209.25,21588.0,201.057,201.2879,200.932,201.2687,21588.0
2024-05-13 15:20:00,209.28,209.28,208.95,209.15,34371.0,201.2975,201.2975,200.9801,201.1725,34371.0
2024-05-13 15:30:00,209.2,209.99,209.17,209.58,61672.0,201.2206,201.9804,201.1917,201.5861,61672.0
2024-05-13 15:40:00,209.6,209.6,208.91,208.98,57458.0,201.6053,201.6053,200.9416,201.009,57458.0
2024-05-13 15:50:00,208.94,209.75,208.86,209.5,176276.0,200.9705,201.7496,200.8935,201.5091,176276.0
2024-05-14 09:30:00,210.0,210.93,209.9,210.51,44827.0,201.9901,202.8846,201.8939,202.4806,44827.0
2024-05-14 09:40:00,210.69,210.97,209.33,209.77,22455.0,202.6537,202.9231,201.3456,201.7688,22455.0
2024-05-14 09:50:00,209.69,210.04,209.26,209.81,22801.0,201.6919,202.0285,201.2783,201.8073,22801.0
2024-05-14 10:00:00,209.87,211.6,209.85,211.6,35738.0,201.865,203.529,201.8458,203.529,35738.0
2024-05-14 10:10:00,211.6,211.92,211.24,211.33,41153.0,203.529,203.8368,203.1828,203.2693,41153.0
2024-05-14 10:20:00,211.32,211.52,210.86,210.98,40140.0,203.2597,203.4521,202.8172,202.9327,40140.0
2024-05-14 10:30:00,210.9,211.0,210.27,210.42,30103.0,202.8557,202.9519,202.2498,202.394,30103.0
2024-05-14 10:40:00,210.36,210.36,209.64,210.01,29980.0,202.3363,202.3363,201.6438,201.9997,29980.0
2024-05-14 10:50:00,210.03,210.25,209.62,209.88,35464.0,202.0189,202.2305,201.6245,201.8746,35464.0
2024-05-14 11:00:00,209.9,210.13,209.73,210.0,36349.0,201.8939,202.1151,201.7303,201.9901,36349.0
2024-05-14 11:10:00,210.0,210.15,209.16,209.41,42363.0,201.9901,202.1343,201.1821,201.4226,42363.0
2024-05-14 11:20:00,209.4,209.95,209.35,209.83,40023.0,201.4129,201.942,201.3648,201.8265,40023.0
2024-05-14 11:30:00,209.78,209.81,209.23,209.28,34088.0,201.7784,201.8073,201.2494,201.2975,34088.0
2024-05-14 11:40:00,209.34,209.34,208.13,208.5,25632.0,201.3552,201.3552,200.1914,200.5473,25632.0
2024-05-14 11:50:00,208.5,208.59,207.66,207.72,21484.0,200.5473,200.6338,199.7393,199.797,21484.0
2024-05-14 12:00:00,207.73,207.77,207.03,207.42,31101.0,199.8066,199.8451,199.1333,199.5085,31101.0
2024-05-14 12:10:00,207.44,207.6,206.83,207.34,29125.0,199.5277,199.6816,198.941,199.4315,29125.0
2024-05-14 12:20:00,207.37,208.14,207.37,207.85,18717.0,199.4604,200.201,199.4604,199.9221,18717.0
2024-05-14 12:30:00,207.85,208.0,207.65,207.93,18955.0,199.9221,200.0663,199.7297,199.999,18955.0
2024-05-14 12:40:00,208.05,208.23,207.66,207.67,12709.0,200.1144,200.2876,199.7393,199.7489,12709.0
2024-05-14 12:50:00,207.64,207.99,207.61,207.93,21799.0,199.7201,200.0567,199.6912,199.999,21799.0
2024-05-14 13:00:00,207.96,207.96,207.67,207.9,12902.0,200.0279,200.0279,199.7489,199.9701,12902.0
2024-05-14 13:10:00,207.98,208.53,207.85,208.08,20155.0,200.0471,200.5761,199.9221,200.1433,20155.0
2024-05-14 13:20:00,208.06,208.36,207.96,208.26,14584.0,200.124,200.4126,200.0279,200.3164,14584.0
2024-05-14 13:30:00,208.28,208.77,208.28,208.73,27850.0,200.3357,200.807,200.3357,200.7685,27850.0
2024-05-14 13:40:00,208.68,209.13,208.65,208.97,21863.0,200.7204,201.1532,200.6915,200.9993,21863.0
2024-05-14 13:50:00,209.02,209.3,208.9,209.15,15623.0,201.0474,201.3168,200.932,201.1725,15623.0
2024-05-14 14:00:00,209.18,209.42,209.1,209.24,22875.0,201.2013,201.4322,201.1244,201.259,22875.0
2024-05-14 14:10:00,209.27,209.39,209.13,209.36,26312.0,201.2879,201.4033,201.1532,201.3745,26312.0
2024-05-14 14:20:00,209.39,209.45,208.84,208.89,19450.0,201.4033,201.461,200.8743,200.9224,19450.0
2024-05-14 14:30:00,208.91,209.47,208.91,209.31,39286.0,200.9416,201.4803,200.9416,201.3264,39286.0
2024-05-14 14:40:00,209.38,209.48,209.12,209.12,17140.0,201.3937,201.4899,201.1436,201.1436,17140.0
2024-05-14 14:50:00,209.14,209.32,209.09,209.3,30665.0,201.1629,201.336,201.1148,201.3168,30665.0
2024-05-14 15:00:00,209.32,209.41,209.02,209.25,19097.0,201.336,201.4226,201.0474,201.2687,19097.0
2024-05-14 15:10:00,209.32,209.46,209.21,209.24,24518.0,201.336,201.4706,201.2302,201.259,24518.0
2024-05-14 15:20:00,209.25,209.54,209.2,209.29,27028.0,201.2687,201.5476,201.2206,201.3071,27028.0
2024-05-14 15:30:00,209.31,209.32,208.68,208.69,31242.0,201.3264,201.336,200.7204,200.73,31242.0
2024-05-14 15:40:00,208.72,208.87,208.53,208.57,45987.0,200.7589,200.9032,200.5761,200.6146,45987.0
2024-05-14 15:50:00,208.67,209.11,208.64,208.79,159793.0,200.7108,201.134,200.6819,200.8262,159793.0
2024-05-15 09:30:00,208.99,209.31,207.87,207.95,35270.0,201.0186,201.3264,199.9413,200.0182,35270.0
2024-05-15 09:40:00,208.24,208.42,207.51,207.65,17109.0,200.2972,200.4703,199.595,199.7297,17109.0
2024-05-15 09:50:00,207.55,207.69,207.28,207.68,23467.0,199.6335,199.7682,199.3738,199.7585,23467.0
2024-05-15 10:00:00,207.66,208.52,207.54,208.5,17680.0,199.7393,200.5665,199.6239,200.5473,17680.0
2024-05-15 10:10:00,208.46,208.46,207.56,207.64,8934.0,200.5088,200.5088,199.6431,199.7201,8934.0
2024-05-15 10:20:00,207.73,207.73,207.27,207.35,15076.0,199.8066,199.8066,199.3642,199.4411,15076.0
2024-05-15 10:30:00,207.43,208.21,207.43,207.67,17091.0,199.5181,200.2683,199.5181,199.7489,17091.0
2024-05-15 10:40:00,207.71,207.73,207.28,207.34,9063.0,199.7874,199.8066,199.3738,199.4315,9063.0
2024-05-15 10:50:00,207.31,207.52,207.19,207.42,15520.0,199.4027,199.6046,199.2872,199.5085,15520.0
2024-05-15 11:00:00,207.48,208.01,207.41,207.99,8431.0,199.5662,200.076,199.4988,200.0567,8431.0
2024-05-15 11:10:00,207.95,208.31,207.82,208.04,17191.0,200.0182,200.3645,199.8932,200.1048,17191.0
2024-05-15 11:20:00,207.9,207.96,207.45,207.53,5698.0,199.9701,200.0279,199.5373,199.6143,5698.0
2024-05-15 11:30:00,207.47,207.78,207.45,207.69,3048.0,199.5566,199.8547,199.5373,199.7682,3048.0
2024-05-15 11:40:00,207.64,207.64,207.16,207.19,7940.0,199.7201,199.7201,199.2584,199.2872,7940.0
2024-05-15 11:50:00,207.11,207.22,206.92,207.19,7169.0,199.2103,199.3161,199.0275,199.2872,7169.0
2024-05-15 12:00:00,207.09,207.1,206.55,206.84,9782.0,199.191,199.2007,198.6716,198.9506,9782.0
2024-05-15 12:10:00,206.83,206.87,206.68,206.8,4036.0,198.941,198.9794,198.7967,198.9121,4036.0
2024-05-15 12:20:00,206.74,207.3,206.72,207.26,7681.0,198.8544,199.393,198.8352,199.3546,7681.0
2024-05-15 12:30:00,207.21,207.27,207.07,207.18,5437.0,199.3065,199.3642,199.1718,199.2776,5437.0
2024-05-15 12:40:00,207.19,207.43,207.18,207.35,6972.0,199.2872,199.5181,199.2776,199.4411,6972.0
2024-05-15 12:50:00,207.42,207.49,206.86,206.86,16109.0,199.5085,199.5758,198.9698,198.9698,16109.0
2024-05-15 13:00:00,206.97,207.22,206.5,206.54,30051.0,199.0756,199.3161,198.6235,198.662,30051.0
2024-05-15 13:10:00,206.59,207.02,206.57,207.01,12100.0,198.7101,199.1237,198.6909,199.1141,12100.0
2024-05-15 13:20:00,206.95,207.0,206.73,206.81,3509.0,199.0564,199.1045,198.8448,198.9217,3509.0
2024-05-15 13:30:00,206.86,206.93,206.65,206.72,6622.0,198.9698,199.0371,198.7678,198.8352,6622.0
2024-05-15 13:40:00,206.72,206.8,206.51,206.51,11445.0,198.8352,198.9121,198.6332,198.6332,11445.0
2024-05-15 13:50:00,206.53,206.71,206.47,206.61,12765.0,198.6524,198.8255,198.5947,198.7294,12765.0
2024-05-15 14:00:00,206.67,206.85,206.5,206.68,25034.0,198.7871,198.9602,198.6235,198.7967,25034.0
2024-05-15 14:10:00,206.68,206.9,206.57,206.74,18647.0,198.7967,199.0083,198.6909,198.8544,18647.0
2024-05-15 14:20:00,206.7,206.75,206.01,206.28,33876.0,198.8159,198.864,198.1522,198.4119,33876.0
2024-05-15 14:30:00,206.29,206.29,205.83,206.06,14834.0,198.4216,198.4216,197.9791,198.2003,14834.0
2024-05-15 14:40:00,206.0,206.18,205.82,206.18,11480.0,198.1426,198.3158,197.9695,198.3158,11480.0
2024-05-15 14:50:00,206.13,206.42,206.02,206.34,14128.0,198.2677,198.5466,198.1619,198.4697,14128.0
2024-05-15 15:00:00,206.34,206.66,206.28,206.51,24682.0,198.4697,198.7774,198.4119,198.6332,24682.0
2024-05-15 15:10:00,206.61,206.87,206.28,206.42,29008.0,198.7294,198.9794,198.4119,198.5466,29008.0
2024-05-15 15:20:00,206.35,206.48,206.22,206.26,15595.0,198.4793,198.6043,198.3542,198.3927,15595.0
2024-05-15 15:30:00,206.24,206.47,206.15,206.16,18039.0,198.3735,198.5947,198.2869,198.2965,18039.0
2024-05-15 15:40:00,206.16,206.21,205.7,205.7,22188.0,198.2965,198.3446,197.8541,197.8541,22188.0
2024-05-15 15:50:00,205.65,205.8,205.3,205.48,143324.0,197.806,197.9502,197.4693,197.6425,143324.0
2024-05-16 09:30:00,204.52,205.68,204.28,205.14,19538.0,198.0137,199.1368,197.7813,198.614,19538.0
2024-05-16 09:40:00,205.13,205.83,205.02,205.57,14290.0,198.6043,199.282,198.4978,199.0303,14290.0
2024-05-16 09:50:00,205.56,205.92,204.93,205.09,10092.0,199.0206,199.3692,198.4107,198.5656,10092.0
2024-05-16 10:00:00,205.13,205.53,204.98,205.19,6583.0,198.6043,198.9916,198.4591,198.6624,6583.0
2024-05-16 10:10:00,205.24,205.56,205.12,205.5,8287.0,198.7108,199.0206,198.5946,198.9625,8287.0
2024-05-16 10:20:00,205.45,206.29,205.45,206.28,13610.0,198.9141,199.7274,198.9141,199.7177,13610.0
2024-05-16 10:30:00,206.28,206.84,206.06,206.84,10076.0,199.7177,200.2599,199.5047,200.2599,10076.0
2024-05-16 10:40:00,206.67,207.2,206.63,207.06,29410.0,200.0953,200.6085,200.0566,200.4729,29410.0
2024-05-16 10:50:00,207.06,207.15,206.69,206.96,18291.0,200.4729,200.56,200.1147,200.3761,18291.0
2024-05-16 11:00:00,206.9,207.17,206.74,206.76,12816.0,200.318,200.5794,200.1631,200.1825,12816.0
2024-05-16 11:10:00,206.91,206.99,206.57,206.66,10030.0,200.3277,200.4051,199.9985,200.0856,10030.0
2024-05-16 11:20:00,206.61,206.69,206.49,206.49,8362.0,200.0372,200.1147,199.921,199.921,8362.0
2024-05-16 11:30:00,206.55,207.0,206.31,206.9,12404.0,199.9791,200.4148,199.7468,200.318,12404.0
2024-05-16 11:40:00,206.79,207.17,206.79,207.06,10910.0,200.2115,200.5794,200.2115,200.4729,10910.0
2024-05-16 11:50:00,207.09,207.5,207.05,207.42,11859.0,200.502,200.8989,200.4632,200.8215,11859.0
2024-05-16 12:00:00,207.42,207.81,207.42,207.59,11847.0,200.8215,201.199,200.8215,200.986,11847.0
2024-05-16 12:10:00,207.61,207.78,207.27,207.35,16995.0,201.0054,201.17,200.6762,200.7537,16995.0
2024-05-16 12:20:00,207.4,207.42,207.09,207.09,5126.0,200.8021,200.8215,200.502,200.502,5126.0
2024-05-16 12:30:00,207.09,207.12,206.7,206.78,6497.0,200.502,200.531,200.1244,200.2018,6497.0
2024-05-16 12:40:00,206.84,206.84,206.58,206.74,9470.0,200.2599,200.2599,200.0082,200.1631,9470.0
2024-05-16 12:50:00,206.75,207.3,206.72,207.23,10526.0,200.1728,200.7053,200.1437,200.6375,10526.0
2024-05-16 13:00:00,207.28,207.38,206.93,207.02,7756.0,200.6859,200.7827,200.347,200.4342,7756.0
2024-05-16 13:10:00,206.94,206.99,206.73,206.92,20668.0,200.3567,200.4051,200.1534,200.3374,20668.0
2024-05-16 13:20:00,206.91,206.99,206.74,206.91,5593.0,200.3277,200.4051,200.1631,200.3277,5593.0
2024-05-16 13:30:00,206.95,207.08,206.79,206.79,6014.0,200.3664,200.4923,200.2115,200.2115,6014.0
2024-05-16 13:40:00,206.9,207.32,206.79,207.28,11899.0,200.318,200.7246,200.2115,200.6859,11899.0
2024-05-16 13:50:00,207.33,207.43,207.22,207.43,5155.0,200.7343,200.8311,200.6278,200.8311,5155.0
2024-05-16 14:00:00,207.45,207.45,207.17,207.31,5844.0,200.8505,200.8505,200.5794,200.715,5844.0
2024-05-16 14:10:00,207.25,207.3,207.09,207.21,5651.0,200.6569,200.7053,200.502,200.6181,5651.0
2024-05-16 14:20:00,207.2,207.53,207.18,207.47,8863.0,200.6085,200.928,200.5891,200.8699,8863.0
2024-05-16 14:30:00,207.49,207.64,207.24,207.37,14033.0,200.8892,201.0345,200.6472,200.773,14033.0
2024-05-16 14:40:00,207.39,207.59,207.39,207.44,10671.0,200.7924,200.986,200.7924,200.8408,10671.0
2024-05-16 14:50:00,207.45,207.64,207.38,207.53,8598.0,200.8505,201.0345,200.7827,200.928,8598.0
2024-05-16 15:00:00,207.53,207.84,207.46,207.57,9788.0,200.928,201.2281,200.8602,200.9667,9788.0
2024-05-16 15:10:00,207.65,207.78,207.51,207.56,13686.0,201.0441,201.17,200.9086,200.957,13686.0
2024-05-16 15:20:00,207.6,207.72,207.15,207.37,23445.0,200.9957,201.1119,200.56,200.773,23445.0
2024-05-16 15:30:00,207.37,207.99,207.24,207.66,29239.0,200.773,201.3733,200.6472,201.0538,29239.0
2024-05-16 15:40:00,207.59,208.11,207.58,207.8,37309.0,200.986,201.4895,200.9764,201.1894,37309.0
2024-05-16 15:50:00,207.82,208.26,207.81,208.18,107263.0,201.2087,201.6347,201.199,201.5573,107263.0
2024-05-17 09:30:00,209.4,209.41,207.24,207.58,40941.0,202.7385,202.7481,200.6472,200.9764,40941.0
2024-05-17 09:40:00,207.52,208.61,207.52,208.23,8434.0,200.9183,201.9736,200.9183,201.6057,8434.0
2024-05-17 09:50:00,208.37,208.73,208.24,208.42,6367.0,201.7412,202.0898,201.6154,201.7896,6367.0
2024-05-17 10:00:00,208.49,208.68,208.43,208.54,8604.0,201.8574,202.0414,201.7993,201.9058,8604.0
2024-05-17 10:10:00,208.55,208.87,208.4,208.81,7776.0,201.9155,202.2253,201.7703,202.1672,7776.0
2024-05-17 10:20:00,208.88,208.93,208.32,208.41,9035.0,202.235,202.2834,201.6928,201.78,9035.0
2024-05-17 10:30:00,208.39,208.46,208.05,208.16,9110.0,201.7606,201.8284,201.4314,201.5379,9110.0
2024-05-17 10:40:00,208.08,208.28,207.86,208.01,9529.0,201.4605,201.6541,201.2475,201.3927,9529.0
2024-05-17 10:50:00,207.93,208.02,207.68,207.88,8605.0,201.3152,201.4024,201.0732,201.2668,8605.0
2024-05-17 11:00:00,207.86,207.86,207.43,207.43,9428.0,201.2475,201.2475,200.8311,200.8311,9428.0
2024-05-17 11:10:00,207.26,207.64,207.22,207.63,7136.0,200.6665,201.0345,200.6278,201.0248,7136.0
2024-05-17 11:20:00,207.6,207.76,207.56,207.64,9285.0,200.9957,201.1506,200.957,201.0345,9285.0
2024-05-17 11:30:00,207.59,207.63,207.23,207.5,10093.0,200.986,201.0248,200.6375,200.8989,10093.0
2024-05-17 11:40:00,207.49,207.73,207.43,207.58,6580.0,200.8892,201.1216,200.8311,200.9764,6580.0
2024-05-17 11:50:00,207.55,207.69,207.55,207.61,5566.0,200.9473,201.0829,200.9473,201.0054,5566.0
2024-05-17 12:00:00,207.61,207.86,207.61,207.81,6016.0,201.0054,201.2475,201.0054,201.199,6016.0
2024-05-17 12:10:00,207.82,207.97,207.74,207.84,10231.0,201.2087,201.354,201.1313,201.2281,10231.0
2024-05-17 12:20:00,207.82,207.82,207.41,207.48,5225.0,201.2087,201.2087,200.8118,200.8795,5225.0
2024-05-17 12:30:00,207.53,207.53,207.1,207.23,8060.0,200.928,200.928,200.5116,200.6375,8060.0
2024-05-17 12:40:00,207.21,207.41,207.14,207.26,7540.0,200.6181,200.8118,200.5504,200.6665,7540.0
2024-05-17 12:50:00,207.37,207.42,207.22,207.38,5244.0,200.773,200.8215,200.6278,200.7827,5244.0
2024-05-17 13:00:00,207.38,207.38,207.02,207.12,6021.0,200.7827,200.7827,200.4342,200.531,6021.0
2024-05-17 13:10:00,207.16,207.3,207.12,207.12,5684.0,200.5697,200.7053,200.531,200.531,5684.0
2024-05-17 13:20:00,207.18,207.31,207.06,207.18,7382.0,200.5891,200.715,200.4729,200.5891,7382.0
2024-05-17 13:30:00,207.16,207.31,207.01,207.01,9749.0,200.5697,200.715,200.4245,200.4245,9749.0
2024-05-17 13:40:00,207.02,207.08,206.88,206.98,8222.0,200.4342,200.4923,200.2986,200.3955,8222.0
2024-05-17 13:50:00,207.03,207.03,206.63,206.7,6850.0,200.4439,200.4439,200.0566,200.1244,6850.0
2024-05-17 14:00:00,206.73,206.83,206.61,206.61,9627.0,200.1534,200.2502,200.0372,200.0372,9627.0
2024-05-17 14:10:00,206.6,206.72,206.4,206.72,17953.0,200.0275,200.1437,199.8339,200.1437,17953.0
2024-05-17 14:20:00,206.71,206.81,206.56,206.77,6379.0,200.134,200.2309,199.9888,200.1921,6379.0
2024-05-17 14:30:00,206.77,206.85,206.7,206.76,6937.0,200.1921,200.2696,200.1244,200.1825,6937.0
2024-05-17 14:40:00,206.78,206.78,206.6,206.66,20137.0,200.2018,200.2018,200.0275,200.0856,20137.0
2024-05-17 14:50:00,206.67,206.91,206.67,206.87,7143.0,200.0953,200.3277,200.0953,200.289,7143.0
2024-05-17 15:00:00,206.9,206.99,206.52,206.59,15103.0,200.318,200.4051,199.9501,200.0179,15103.0
2024-05-17 15:10:00,206.57,206.7,206.48,206.65,13697.0,199.9985,200.1244,199.9114,200.076,13697.0
2024-05-17 15:20:00,206.69,206.81,206.41,206.71,17972.0,200.1147,200.2309,199.8436,200.134,17972.0
2024-05-17 15:30:00,206.77,207.02,206.76,206.97,18875.0,200.1921,200.4342,200.1825,200.3858,18875.0
2024-05-17 15:40:00,206.96,207.13,206.9,207.09,23286.0,200.3761,200.5407,200.318,200.502,23286.0
2024-05-17 15:50:00,207.07,207.29,206.78,207.1,102231.0,200.4826,200.6956,200.2018,200.5116,102231.0
2024-05-20 09:30:00,207.0,207.46,206.86,207.08,29267.0,200.4148,200.8602,200.2793,200.4923,29267.0
2024-05-20 09:40:00,206.98,207.13,206.81,206.98,6982.0,200.3955,200.5407,200.2309,200.3955,6982.0
2024-05-20 09:50:00,207.01,207.13,206.81,206.92,10243.0,200.4245,200.5407,200.2309,200.3374,10243.0
2024-05-20 10:00:00,206.91,207.28,206.54,207.24,6286.0,200.3277,200.6859,199.9695,200.6472,6286.0
2024-05-20 10:10:00,207.22,208.21,207.19,208.19,12132.0,200.6278,201.5863,200.5988,201.567,12132.0
2024-05-20 10:20:00,208.23,208.64,208.14,208.54,11299.0,201.6057,202.0026,201.5186,201.9058,11299.0
2024-05-20 10:30:00,208.53,208.57,208.07,208.09,9071.0,201.8961,201.9349,201.4508,201.4701,9071.0
2024-05-20 10:40:00,208.16,208.36,208.13,208.34,6914.0,201.5379,201.7316,201.5089,201.7122,6914.0
2024-05-20 10:50:00,208.4,208.55,208.36,208.44,10876.0,201.7703,201.9155,201.7316,201.809,10876.0
2024-05-20 11:00:00,208.44,208.6,208.24,208.6,9411.0,201.809,201.9639,201.6154,201.9639,9411.0
2024-05-20 11:10:00,208.42,208.86,208.42,208.79,9014.0,201.7896,202.2156,201.7896,202.1479,9014.0
2024-05-20 11:20:00,208.7,208.93,208.66,208.71,8287.0,202.0607,202.2834,202.022,202.0704,8287.0
2024-05-20 11:30:00,208.71,208.77,208.44,208.44,7630.0,202.0704,202.1285,201.809,201.809,7630.0
2024-05-20 11:40:00,208.33,208.45,208.18,208.45,8817.0,201.7025,201.8187,201.5573,201.8187,8817.0
2024-05-20 11:50:00,208.58,208.93,208.53,208.78,5265.0,201.9446,202.2834,201.8961,202.1382,5265.0
2024-05-20 12:00:00,208.67,208.81,208.63,208.74,5271.0,202.0317,202.1672,201.993,202.0995,5271.0
2024-05-20 12:10:00,208.76,208.76,208.29,208.64,20576.0,202.1188,202.1188,201.6638,202.0026,20576.0
2024-05-20 12:20:00,208.69,208.7,208.32,208.36,6896.0,202.0511,202.0607,201.6928,201.7316,6896.0
2024-05-20 12:30:00,208.3,208.33,208.14,208.19,9401.0,201.6735,201.7025,201.5186,201.567,9401.0
2024-05-20 12:40:00,208.28,208.36,208.18,208.23,4960.0,201.6541,201.7316,201.5573,201.6057,4960.0
2024-05-20 12:50:00,208.32,208.41,208.07,208.34,7493.0,201.6928,201.78,201.4508,201.7122,7493.0
2024-05-20 13:00:00,208.34,208.61,208.26,208.56,6620.0,201.7122,201.9736,201.6347,201.9252,6620.0
2024-05-20 13:10:00,208.56,208.7,208.34,208.34,6279.0,201.9252,202.0607,201.7122,201.7122,6279.0
2024-05-20 13:20:00,208.32,208.44,208.27,208.31,4056.0,201.6928,201.809,201.6444,201.6831,4056.0
2024-05-20 13:30:00,208.38,208.41,208.18,208.18,7783.0,201.7509,201.78,201.5573,201.5573,7783.0
2024-05-20 13:40:00,208.24,208.31,208.04,208.08,6331.0,201.6154,201.6831,201.4217,201.4605,6331.0
2024-05-20 13:50:00,208.01,208.06,207.81,207.95,9392.0,201.3927,201.4411,201.199,201.3346,9392.0
2024-05-20 14:00:00,207.9,207.91,207.61,207.73,4837.0,201.2862,201.2959,201.0054,201.1216,4837.0
2024-05-20 14:10:00,207.62,207.82,207.58,207.68,10784.0,201.0151,201.2087,200.9764,201.0732,10784.0
2024-05-20 14:20:00,207.75,208.29,207.65,208.16,6219.0,201.141,201.6638,201.0441,201.5379,6219.0
2024-05-20 14:30:00,208.04,208.25,208.03,208.24,11974.0,201.4217,201.6251,201.412,201.6154,11974.0
2024-05-20 14:40:00,208.31,208.37,208.16,208.37,6829.0,201.6831,201.7412,201.5379,201.7412,6829.0
2024-05-20 14:50:00,208.38,208.43,208.2,208.32,7291.0,201.7509,201.7993,201.5766,201.6928,7291.0
2024-05-20 15:00:00,208.28,208.42,208.22,208.42,6252.0,201.6541,201.7896,201.596,201.7896,6252.0
2024-05-20 15:10:00,208.35,208.46,208.17,208.38,12651.0,201.7219,201.8284,201.5476,201.7509,12651.0
2024-05-20 15:20:00,208.44,208.5,208.24,208.33,10849.0,201.809,201.8671,201.6154,201.7025,10849.0
2024-05-20 15:30:00,208.39,208.46,208.24,208.41,10466.0,201.7606,201.8284,201.6154,201.78,10466.0
2024-05-20 15:40:00,208.37,208.41,207.95,208.09,24504.0,201.7412,201.78,201.3346,201.4701,24504.0
2024-05-20 15:50:00,208.06,208.37,207.85,208.03,80235.0,201.4411,201.7412,201.2378,201.412,80235.0
2024-05-21 09:30:00,208.61,209.07,207.74,207.78,16069.0,201.9736,202.419,201.1313,201.17,16069.0
2024-05-21 09:40:00,207.77,208.97,207.77,208.9,8889.0,201.1603,202.3221,201.1603,202.2544,8889.0
2024-05-21 09:50:00,208.91,209.0,208.46,208.79,7344.0,202.2641,202.3512,201.8284,202.1479,7344.0
2024-05-21 10:00:00,208.82,209.65,208.75,209.33,11429.0,202.1769,202.9805,202.1091,202.6707,11429.0
2024-05-21 10:10:00,209.34,209.38,209.11,209.11,9969.0,202.6804,202.7191,202.4577,202.4577,9969.0
2024-05-21 10:20:00,209.18,209.18,208.46,208.63,23612.0,202.5255,202.5255,201.8284,201.993,23612.0
2024-05-21 10:30:00,208.64,208.64,207.52,207.52,13494.0,202.0026,202.0026,200.9183,200.9183,13494.0
2024-05-21 10:40:00,207.58,207.76,207.39,207.67,9323.0,200.9764,201.1506,200.7924,201.0635,9323.0
2024-05-21 10:50:00,207.69,207.69,207.02,207.02,6221.0,201.0829,201.0829,200.4342,200.4342,6221.0
2024-05-21 11:00:00,206.96,207.01,206.49,206.86,11681.0,200.3761,200.4245,199.921,200.2793,11681.0
2024-05-21 11:10:00,206.83,207.28,206.83,207.15,7137.0,200.2502,200.6859,200.2502,200.56,7137.0
2024-05-21 11:20:00,207.12,207.16,206.79,206.93,7676.0,200.531,200.5697,200.2115,200.347,7676.0
2024-05-21 11:30:00,206.97,207.23,206.96,207.21,6053.0,200.3858,200.6375,200.3761,200.6181,6053.0
2024-05-21 11:40:00,207.18,207.19,206.9,206.9,3907.0,200.5891,200.5988,200.318,200.318,3907.0
2024-05-21 11:50:00,206.85,206.92,206.75,206.75,11371.0,200.2696,200.3374,200.1728,200.1728,11371.0
2024-05-21 12:00:00,206.66,206.8,206.61,206.8,4594.0,200.0856,200.2212,200.0372,200.2212,4594.0
2024-05-21 12:10:00,206.83,206.83,206.66,206.7,3720.0,200.2502,200.2502,200.0856,200.1244,3720.0
2024-05-21 12:20:00,206.72,207.09,206.55,207.09,5787.0,200.1437,200.502,199.9791,200.502,5787.0
2024-05-21 12:30:00,207.04,207.12,206.92,207.05,9196.0,200.4535,200.531,200.3374,200.4632,9196.0
2024-05-21 12:40:00,207.0,207.28,206.95,207.28,6831.0,200.4148,200.6859,200.3664,200.6859,6831.0
2024-05-21 12:50:00,207.3,207.46,207.23,207.46,8540.0,200.7053,200.8602,200.6375,200.8602,8540.0
2024-05-21 13:00:00,207.34,207.59,207.34,207.59,7126.0,200.744,200.986,200.744,200.986,7126.0
2024-05-21 13:10:00,207.61,208.03,207.61,207.62,11871.0,201.0054,201.412,201.0054,201.0151,11871.0
2024-05-21 13:20:00,207.62,207.7,207.38,207.56,16856.0,201.0151,201.0925,200.7827,200.957,16856.0
2024-05-21 13:30:00,207.58,207.71,207.58,207.58,3752.0,200.9764,201.1022,200.9764,200.9764,3752.0
2024-05-21 13:40:00,207.67,207.69,207.35,207.36,3676.0,201.0635,201.0829,200.7537,200.7634,3676.0
2024-05-21 13:50:00,207.4,207.46,207.28,207.44,4023.0,200.8021,200.8602,200.6859,200.8408,4023.0
2024-05-21 14:00:00,207.41,207.41,207.0,207.0,5423.0,200.8118,200.8118,200.4148,200.4148,5423.0
2024-05-21 14:10:00,207.04,207.21,207.0,207.11,8132.0,200.4535,200.6181,200.4148,200.5213,8132.0
2024-05-21 14:20:00,207.15,207.25,207.0,207.25,4745.0,200.56,200.6569,200.4148,200.6569,4745.0
2024-05-21 14:30:00,207.21,207.29,207.0,207.04,5064.0,200.6181,200.6956,200.4148,200.4535,5064.0
2024-05-21 14:40:00,207.03,207.2,206.81,207.19,8852.0,200.4439,200.6085,200.2309,200.5988,8852.0
2024-05-21 14:50:00,207.23,207.45,207.19,207.44,5608.0,200.6375,200.8505,200.5988,200.8408,5608.0
2024-05-21 15:00:00,207.45,207.53,207.25,207.48,12239.0,200.8505,200.928,200.6569,200.8795,12239.0
2024-05-21 15:10:00,207.53,207.67,207.44,207.58,10761.0,200.928,201.0635,200.8408,200.9764,10761.0
2024-05-21 15:20:00,207.53,207.79,207.43,207.78,18039.0,200.928,201.1797,200.8311,201.17,18039.0
2024-05-21 15:30:00,207.78,208.0,207.74,207.85,15594.0,201.17,201.383,201.1313,201.2378,15594.0
2024-05-21 15:40:00,207.87,207.87,207.44,207.52,21301.0,201.2571,201.2571,200.8408,200.9183,21301.0
2024-05-21 15:50:00,207.49,207.84,207.3,207.38,116580.0,200.8892,201.2281,200.7053,200.7827,116580.0
2024-05-22 09:30:00,206.41,206.5,204.07,205.33,24426.0,199.8436,199.9307,197.578,198.7979,24426.0
2024-05-22 09:40:00,205.36,206.31,205.36,205.72,11930.0,198.827,199.7468,198.827,199.1755,11930.0
2024-05-22 09:50:00,205.53,205.88,205.44,205.73,9111.0,198.9916,199.3304,198.9044,199.1852,9111.0
2024-05-22 10:00:00,205.67,206.02,205.26,205.3,21896.0,199.1271,199.466,198.7302,198.7689,21896.0
2024-05-22 10:10:00,205.43,205.53,205.12,205.36,7718.0,198.8948,198.9916,198.5946,198.827,7718.0
2024-05-22 10:20:00,205.45,205.95,205.45,205.82,6097.0,198.9141,199.3982,198.9141,199.2724,6097.0
2024-05-22 10:30:00,205.69,205.7,205.24,205.3,6258.0,199.1465,199.1562,198.7108,198.7689,6258.0
2024-05-22 10:40:00,205.26,206.12,205.18,206.12,9073.0,198.7302,199.5628,198.6527,199.5628,9073.0
2024-05-22 10:50:00,206.12,206.95,206.01,206.94,12832.0,199.5628,200.3664,199.4563,200.3567,12832.0
2024-05-22 11:00:00,206.84,206.97,206.71,206.84,10054.0,200.2599,200.3858,200.134,200.2599,10054.0
2024-05-22 11:10:00,206.84,207.07,206.75,206.84,18204.0,200.2599,200.4826,200.1728,200.2599,18204.0
2024-05-22 11:20:00,206.86,206.88,205.93,205.98,11166.0,200.2793,200.2986,199.3789,199.4273,11166.0
2024-05-22 11:30:00,205.93,206.15,205.8,205.86,6235.0,199.3789,199.5919,199.253,199.3111,6235.0
2024-05-22 11:40:00,205.75,206.12,205.72,206.12,19632.0,199.2046,199.5628,199.1755,199.5628,19632.0
2024-05-22 11:50:00,206.05,206.29,205.86,205.86,6068.0,199.495,199.7274,199.3111,199.3111,6068.0
2024-05-22 12:00:00,205.83,205.92,205.79,205.86,2393.0,199.282,199.3692,199.2433,199.3111,2393.0
2024-05-22 12:10:00,205.95,206.07,205.93,206.07,2579.0,199.3982,199.5144,199.3789,199.5144,2579.0
2024-05-22 12:20:00,206.11,206.19,206.07,206.11,1604.0,199.5531,199.6306,199.5144,199.5531,1604.0
2024-05-22 12:30:00,206.12,206.12,205.56,205.63,4362.0,199.5628,199.5628,199.0206,199.0884,4362.0
2024-05-22 12:40:00,205.58,206.47,205.58,206.47,12110.0,199.04,199.9017,199.04,199.9017,12110.0
2024-05-22 12:50:00,206.35,206.49,206.34,206.42,1327.0,199.7855,199.921,199.7758,199.8533,1327.0
2024-05-22 13:00:00,206.46,206.78,206.42,206.73,3731.0,199.892,200.2018,199.8533,200.1534,3731.0
2024-05-22 13:10:00,206.77,206.92,206.77,206.82,3494.0,200.1921,200.3374,200.1921,200.2405,3494.0
2024-05-22 13:20:00,206.8,206.91,206.76,206.81,4773.0,200.2212,200.3277,200.1825,200.2309,4773.0
2024-05-22 13:30:00,206.73,206.73,206.62,206.66,3391.0,200.1534,200.1534,200.0469,200.0856,3391.0
2024-05-22 13:40:00,206.58,206.77,206.58,206.74,2223.0,200.0082,200.1921,200.0082,200.1631,2223.0
2024-05-22 13:50:00,206.81,206.93,206.77,206.83,3501.0,200.2309,200.347,200.1921,200.2502,3501.0
2024-05-22 14:00:00,206.78,206.78,206.48,206.63,5298.0,200.2018,200.2018,199.9114,200.0566,5298.0
2024-05-22 14:10:00,206.5,206.89,206.46,206.89,10725.0,199.9307,200.3083,199.892,200.3083,10725.0
2024-05-22 14:20:00,206.84,206.89,206.57,206.62,7736.0,200.2599,200.3083,199.9985,200.0469,7736.0
2024-05-22 14:30:00,206.64,206.94,206.48,206.93,46609.0,200.0663,200.3567,199.9114,200.347,46609.0
2024-05-22 14:40:00,206.98,207.04,206.59,206.7,8655.0,200.3955,200.4535,200.0179,200.1244,8655.0
2024-05-22 14:50:00,206.77,206.79,206.53,206.63,9015.0,200.1921,200.2115,199.9598,200.0566,9015.0
2024-05-22 15:00:00,206.61,206.77,206.49,206.59,45550.0,200.0372,200.1921,199.921,200.0179,45550.0
2024-05-22 15:10:00,206.61,206.71,206.46,206.6,8999.0,200.0372,200.134,199.892,200.0275,8999.0
2024-05-22 15:20:00,206.59,206.67,206.45,206.5,9801.0,200.0179,200.0953,199.8823,199.9307,9801.0
2024-05-22 15:30:00,206.54,206.54,206.07,206.12,17607.0,199.9695,199.9695,199.5144,199.5628,17607.0
2024-05-22 15:40:00,206.12,206.13,205.79,206.05,23690.0,199.5628,199.5725,199.2433,199.495,23690.0
2024-05-22 15:50:00,206.03,206.03,205.53,205.58,107921.0,199.4757,199.4757,198.9916,199.04,107921.0
2024-05-23 09:30:00,204.54,204.89,203.02,203.5,31833.0,198.0331,198.3719,196.5614,197.0262,31833.0
2024-05-23 09:40:00,203.68,204.65,203.37,203.53,12089.0,197.2004,198.1396,196.9003,197.0552,12089.0
2024-05-23 09:50:00,203.49,204.22,203.41,204.15,11944.0,197.0165,197.7233,196.939,197.6555,11944.0
2024-05-23 10:00:00,204.06,204.14,203.27,203.28,7547.0,197.5683,197.6458,196.8035,196.8132,7547.0
2024-05-23 10:10:00,203.28,203.5,202.88,202.91,18977.0,196.8132,197.0262,196.4259,196.4549,18977.0
2024-05-23 10:20:00,202.89,203.83,202.6,203.83,16310.0,196.4356,197.3457,196.1548,197.3457,16310.0
2024-05-23 10:30:00,203.79,204.01,203.24,203.58,11884.0,197.3069,197.5199,196.7744,197.1036,11884.0
2024-05-23 10:40:00,203.44,203.5,203.07,203.12,6570.0,196.9681,197.0262,196.6098,196.6582,6570.0
2024-05-23 10:50:00,203.06,203.22,202.88,203.01,20734.0,196.6002,196.7551,196.4259,196.5517,20734.0
2024-05-23 11:00:00,203.03,203.52,202.96,203.33,7392.0,196.5711,197.0455,196.5033,196.8616,7392.0
2024-05-23 11:10:00,203.26,203.39,202.94,202.94,8460.0,196.7938,196.9197,196.484,196.484,8460.0
2024-05-23 11:20:00,202.92,203.02,202.77,202.9,6588.0,196.4646,196.5614,196.3194,196.4452,6588.0
2024-05-23 11:30:00,202.94,202.94,202.34,202.58,8258.0,196.484,196.484,195.9031,196.1354,8258.0
2024-05-23 11:40:00,202.5,202.62,202.29,202.35,8635.0,196.058,196.1742,195.8547,195.9127,8635.0
2024-05-23 11:50:00,202.39,202.55,202.24,202.29,11690.0,195.9515,196.1064,195.8062,195.8547,11690.0
2024-05-23 12:00:00,202.22,202.4,202.21,202.23,5347.0,195.7869,195.9612,195.7772,195.7966,5347.0
2024-05-23 12:10:00,202.34,202.45,202.03,202.37,13195.0,195.9031,196.0096,195.6029,195.9321,13195.0
2024-05-23 12:20:00,202.41,202.45,202.24,202.4,2736.0,195.9708,196.0096,195.8062,195.9612,2736.0
2024-05-23 12:30:00,202.49,202.92,202.49,202.86,6851.0,196.0483,196.4646,196.0483,196.4065,6851.0
2024-05-23 12:40:00,202.9,203.07,202.6,202.77,10897.0,196.4452,196.6098,196.1548,196.3194,10897.0
2024-05-23 12:50:00,202.68,202.73,202.2,202.3,4086.0,196.2322,196.2807,195.7675,195.8643,4086.0
2024-05-23 13:00:00,202.24,202.29,202.12,202.16,4333.0,195.8062,195.8547,195.6901,195.7288,4333.0
2024-05-23 13:10:00,202.11,202.34,202.1,202.24,3258.0,195.6804,195.9031,195.6707,195.8062,3258.0
2024-05-23 13:20:00,202.22,202.33,202.14,202.2,3388.0,195.7869,195.8934,195.7094,195.7675,3388.0
2024-05-23 13:30:00,202.2,202.37,201.98,202.12,19373.0,195.7675,195.9321,195.5545,195.6901,19373.0
2024-05-23 13:40:00,202.12,202.3,202.06,202.22,7441.0,195.6901,195.8643,195.632,195.7869,7441.0
2024-05-23 13:50:00,202.22,202.22,201.96,202.09,16220.0,195.7869,195.7869,195.5352,195.661,16220.0
2024-05-23 14:00:00,201.98,202.03,201.53,201.65,8626.0,195.5545,195.6029,195.1188,195.235,8626.0
2024-05-23 14:10:00,201.72,201.92,201.59,201.73,9533.0,195.3028,195.4964,195.1769,195.3125,9533.0
2024-05-23 14:20:00,201.74,201.84,201.64,201.78,7083.0,195.3222,195.419,195.2253,195.3609,7083.0
2024-05-23 14:30:00,201.7,202.15,201.65,202.05,24152.0,195.2834,195.7191,195.235,195.6223,24152.0
2024-05-23 14:40:00,202.1,202.14,201.62,201.66,15386.0,195.6707,195.7094,195.206,195.2447,15386.0
2024-05-23 14:50:00,201.61,201.63,201.48,201.53,7903.0,195.1963,195.2156,195.0704,195.1188,7903.0
2024-05-23 15:00:00,201.57,202.0,201.51,201.88,7275.0,195.1576,195.5739,195.0995,195.4577,7275.0
2024-05-23 15:10:00,201.88,201.95,201.7,201.74,8479.0,195.4577,195.5255,195.2834,195.3222,8479.0
2024-05-23 15:20:00,201.74,201.85,201.47,201.79,10043.0,195.3222,195.4287,195.0607,195.3706,10043.0
2024-05-23 15:30:00,201.8,201.87,201.54,201.58,16695.0,195.3802,195.448,195.1285,195.1672,16695.0
2024-05-23 15:40:00,201.65,201.66,200.9,201.14,28597.0,195.235,195.2447,194.5089,194.7412,28597.0
2024-05-23 15:50:00,201.09,201.3,200.95,201.07,106255.0,194.6928,194.8961,194.5573,194.6735,106255.0
2024-05-24 09:30:00,201.0,201.31,200.67,200.86,44147.0,194.6057,194.9058,194.2862,194.4701,44147.0
2024-05-24 09:40:00,200.69,201.12,200.31,200.8,12465.0,194.3056,194.7219,193.9376,194.4121,12465.0
2024-05-24 09:50:00,200.81,200.81,200.28,200.42,12053.0,194.4217,194.4217,193.9086,194.0441,12053.0
2024-05-24 10:00:00,200.39,200.76,200.18,200.48,14299.0,194.0151,194.3733,193.8118,194.1022,14299.0
2024-05-24 10:10:00,200.63,200.81,200.26,200.28,5431.0,194.2475,194.4217,193.8892,193.9086,5431.0
2024-05-24 10:20:00,200.27,200.66,200.27,200.64,6390.0,193.8989,194.2765,193.8989,194.2571,6390.0
2024-05-24 10:30:00,200.58,200.58,199.13,199.9,38372.0,194.1991,194.1991,192.7952,193.5407,38372.0
2024-05-24 10:40:00,199.7,199.86,199.52,199.55,4998.0,193.347,193.502,193.1728,193.2018,4998.0
2024-05-24 10:50:00,199.57,200.07,199.57,200.07,12159.0,193.2212,193.7053,193.2212,193.7053,12159.0
2024-05-24 11:00:00,199.99,200.26,199.76,200.17,5029.0,193.6278,193.8892,193.4051,193.8021,5029.0
2024-05-24 11:10:00,200.31,200.33,200.08,200.17,5272.0,193.9376,193.957,193.715,193.8021,5272.0
2024-05-24 11:20:00,200.11,200.11,199.43,199.44,14938.0,193.744,193.744,193.0856,193.0953,14938.0
2024-05-24 11:30:00,199.45,199.77,199.38,199.52,5939.0,193.105,193.4148,193.0372,193.1728,5939.0
2024-05-24 11:40:00,199.47,199.58,199.4,199.48,7027.0,193.1244,193.2309,193.0566,193.134,7027.0
2024-05-24 11:50:00,199.5,199.63,199.45,199.49,6604.0,193.1534,193.2793,193.105,193.1437,6604.0
2024-05-24 12:00:00,199.5,199.72,199.5,199.66,10505.0,193.1534,193.3664,193.1534,193.3083,10505.0
2024-05-24 12:10:00,199.62,199.66,199.31,199.4,17815.0,193.2696,193.3083,192.9695,193.0566,17815.0
2024-05-24 12:20:00,199.47,199.62,199.35,199.35,12520.0,193.1244,193.2696,193.0082,193.0082,12520.0
2024-05-24 12:30:00,199.31,199.5,199.19,199.43,13782.0,192.9695,193.1534,192.8533,193.0856,13782.0
2024-05-24 12:40:00,199.45,199.48,199.36,199.43,28381.0,193.105,193.134,193.0179,193.0856,28381.0
2024-05-24 12:50:00,199.43,199.45,198.95,199.05,34896.0,193.0856,193.105,192.6209,192.7177,34896.0
2024-05-24 13:00:00,199.06,199.11,198.82,199.05,13214.0,192.7274,192.7758,192.495,192.7177,13214.0
2024-05-24 13:10:00,199.03,199.17,198.96,198.97,13205.0,192.6984,192.8339,192.6306,192.6403,13205.0
2024-05-24 13:20:00,199.0,199.06,198.72,198.75,14865.0,192.6693,192.7274,192.3982,192.4273,14865.0
2024-05-24 13:30:00,198.76,199.16,198.63,199.13,9129.0,192.437,192.8242,192.3111,192.7952,9129.0
2024-05-24 13:40:00,199.13,199.17,198.82,199.1,11782.0,192.7952,192.8339,192.495,192.7661,11782.0
2024-05-24 13:50:00,199.1,199.22,199.08,199.1,9741.0,192.7661,192.8823,192.7468,192.7661,9741.0
2024-05-24 14:00:00,199.09,199.15,199.02,199.06,8427.0,192.7565,192.8145,192.6887,192.7274,8427.0
2024-05-24 14:10:00,199.07,199.12,198.97,199.09,12431.0,192.7371,192.7855,192.6403,192.7565,12431.0
2024-05-24 14:20:00,199.04,199.08,198.81,198.87,13124.0,192.708,192.7468,192.4854,192.5435,13124.0
2024-05-24 14:30:00,198.89,199.15,198.88,199.15,12126.0,192.5628,192.8145,192.5531,192.8145,12126.0
2024-05-24 14:40:00,199.19,199.31,199.16,199.28,38106.0,192.8533,192.9695,192.8242,192.9404,38106.0
2024-05-24 14:50:00,199.28,199.28,198.87,198.95,34252.0,192.9404,192.9404,192.5435,192.6209,34252.0
2024-05-24 15:00:00,198.98,199.01,198.86,198.92,15166.0,192.65,192.679,192.5338,192.5919,15166.0
2024-05-24 15:10:00,198.92,199.04,198.76,198.8,20971.0,192.5919,192.708,192.437,192.4757,20971.0
2024-05-24 15:20:00,198.8,198.92,198.8,198.87,23029.0,192.4757,192.5919,192.4757,192.5435,23029.0
2024-05-24 15:30:00,198.85,198.86,198.23,198.23,75527.0,192.5241,192.5338,191.9238,191.9238,75527.0
2024-05-24 15:40:00,198.21,198.24,197.42,197.43,85353.0,191.9044,191.9335,191.1396,191.1493,85353.0
2024-05-24 15:50:00,197.41,197.41,196.91,197.0,235343.0,191.1299,191.1299,190.6458,190.7329,235343.0
2024-05-28 09:30:00,196.15,196.69,195.26,196.49,70570.0,189.91,190.4328,189.0483,190.2392,70570.0
2024-05-28 09:40:00,196.49,198.37,196.38,197.97,46452.0,190.2392,192.0594,190.1327,191.6721,46452.0
2024-05-28 09:50:00,197.89,198.26,197.46,197.72,32310.0,191.5946,191.9529,191.1783,191.43,32310.0
2024-05-28 10:00:00,197.73,198.04,197.12,197.13,19343.0,191.4397,191.7399,190.8491,190.8588,19343.0
2024-05-28 10:10:00,197.0,197.34,196.82,197.28,13412.0,190.7329,191.0621,190.5587,191.004,13412.0
2024-05-28 10:20:00,197.2,197.32,196.92,197.05,13759.0,190.9266,191.0428,190.6555,190.7814,13759.0
2024-05-28 10:30:00,197.03,197.33,196.44,196.53,9484.0,190.762,191.0524,190.1908,190.2779,9484.0
2024-05-28 10:40:00,196.45,197.09,196.15,197.03,22024.0,190.2004,190.8201,189.91,190.762,22024.0
2024-05-28 10:50:00,197.03,197.17,196.65,196.65,18139.0,190.762,190.8975,190.3941,190.3941,18139.0
2024-05-28 11:00:00,196.7,196.78,196.3,196.37,14890.0,190.4425,190.5199,190.0552,190.123,14890.0
2024-05-28 11:10:00,196.37,196.61,196.22,196.31,15142.0,190.123,190.3553,189.9778,190.0649,15142.0
2024-05-28 11:20:00,196.31,196.34,196.03,196.18,123510.0,190.0649,190.0939,189.7938,189.939,123510.0
2024-05-28 11:30:00,196.12,196.81,196.06,196.77,16230.0,189.8809,190.549,189.8228,190.5103,16230.0
2024-05-28 11:40:00,196.83,197.14,196.43,196.49,42073.0,190.5683,190.8685,190.1811,190.2392,42073.0
2024-05-28 11:50:00,196.48,196.81,196.38,196.6,9611.0,190.2295,190.549,190.1327,190.3457,9611.0
2024-05-28 12:00:00,196.6,196.68,196.38,196.52,11345.0,190.3457,190.4231,190.1327,190.2682,11345.0
2024-05-28 12:10:00,196.52,196.75,196.52,196.69,16031.0,190.2682,190.4909,190.2682,190.4328,16031.0
2024-05-28 12:20:00,196.69,197.11,196.69,197.03,79886.0,190.4328,190.8394,190.4328,190.762,79886.0
2024-05-28 12:30:00,197.06,197.15,196.83,197.11,10339.0,190.791,190.8782,190.5683,190.8394,10339.0
2024-05-28 12:40:00,197.08,197.12,196.82,196.93,10684.0,190.8104,190.8491,190.5587,190.6652,10684.0
2024-05-28 12:50:00,196.87,196.98,196.61,196.68,19368.0,190.6071,190.7136,190.3553,190.4231,19368.0
2024-05-28 13:00:00,196.66,196.89,196.44,196.75,14885.0,190.4038,190.6264,190.1908,190.4909,14885.0
2024-05-28 13:10:00,196.75,197.15,196.55,197.12,42875.0,190.4909,190.8782,190.2973,190.8491,42875.0
2024-05-28 13:20:00,197.1,197.14,196.87,196.87,20142.0,190.8298,190.8685,190.6071,190.6071,20142.0
2024-05-28 13:30:00,196.92,197.09,196.6,196.64,38423.0,190.6555,190.8201,190.3457,190.3844,38423.0
2024-05-28 13:40:00,196.69,196.78,196.55,196.69,9531.0,190.4328,190.5199,190.2973,190.4328,9531.0
2024-05-28 13:50:00,196.73,196.91,196.52,196.81,17155.0,190.4715,190.6458,190.2682,190.549,17155.0
2024-05-28 14:00:00,196.87,196.94,196.42,196.68,17265.0,190.6071,190.6749,190.1714,190.4231,17265.0
2024-05-28 14:10:00,196.62,196.8,196.55,196.77,29461.0,190.365,190.5393,190.2973,190.5103,29461.0
2024-05-28 14:20:00,196.72,196.9,196.54,196.75,18325.0,190.4618,190.6361,190.2876,190.4909,18325.0
2024-05-28 14:30:00,196.66,196.87,196.53,196.71,12994.0,190.4038,190.6071,190.2779,190.4522,12994.0
2024-05-28 14:40:00,196.71,197.0,196.63,196.97,14747.0,190.4522,190.7329,190.3747,190.7039,14747.0
2024-05-28 14:50:00,197.02,197.31,196.9,197.11,27398.0,190.7523,191.0331,190.6361,190.8394,27398.0
2024-05-28 15:00:00,197.16,197.43,197.02,197.43,15752.0,190.8879,191.1493,190.7523,191.1493,15752.0
2024-05-28 15:10:00,197.44,197.64,197.39,197.55,13313.0,191.1589,191.3526,191.1105,191.2654,13313.0
2024-05-28 15:20:00,197.53,197.8,197.28,197.31,26659.0,191.2461,191.5075,191.004,191.0331,26659.0
2024-05-28 15:30:00,197.35,197.76,197.34,197.55,33916.0,191.0718,191.4688,191.0621,191.2654,33916.0
2024-05-28 15:40:00,197.62,198.04,197.44,197.99,47297.0,191.3332,191.7399,191.1589,191.6914,47297.0
2024-05-28 15:50:00,197.96,198.13,197.45,197.66,192755.0,191.6624,191.827,191.1686,191.3719,192755.0
2024-05-29 09:30:00,196.94,196.94,194.43,195.16,94748.0,190.6749,190.6749,188.2447,188.9515,94748.0
2024-05-29 09:40:00,195.13,195.5,194.92,195.11,17075.0,188.9224,189.2807,188.7191,188.9031,17075.0
2024-05-29 09:50:00,195.01,195.26,194.79,195.12,9463.0,188.8062,189.0483,188.5932,188.9127,9463.0
2024-05-29 10:00:00,195.22,196.04,194.94,195.09,16737.0,189.0096,189.8035,188.7385,188.8837,16737.0
2024-05-29 10:10:00,194.95,194.97,193.78,193.89,19433.0,188.7482,188.7675,187.6154,187.7219,19433.0
2024-05-29 10:20:00,194.13,194.93,194.05,194.76,7343.0,187.9542,188.7288,187.8768,188.5642,7343.0
2024-05-29 10:30:00,194.86,195.52,194.8,194.81,19736.0,188.661,189.3,188.6029,188.6126,19736.0
2024-05-29 10:40:00,194.81,195.17,194.74,194.99,8917.0,188.6126,188.9612,188.5448,188.7869,8917.0
2024-05-29 10:50:00,194.93,195.21,194.92,195.16,4590.0,188.7288,188.9999,188.7191,188.9515,4590.0
2024-05-29 11:00:00,195.09,195.09,194.61,194.85,5670.0,188.8837,188.8837,188.419,188.6513,5670.0
2024-05-29 11:10:00,194.84,195.0,194.76,194.87,7434.0,188.6417,188.7966,188.5642,188.6707,7434.0
2024-05-29 11:20:00,194.88,195.02,194.72,195.02,8858.0,188.6804,188.8159,188.5255,188.8159,8858.0
2024-05-29 11:30:00,195.0,195.19,194.94,194.98,7146.0,188.7966,188.9805,188.7385,188.7772,7146.0
2024-05-29 11:40:00,194.98,194.98,194.79,194.92,4948.0,188.7772,188.7772,188.5932,188.7191,4948.0
2024-05-29 11:50:00,194.92,195.05,194.61,194.94,11377.0,188.7191,188.845,188.419,188.7385,11377.0
2024-05-29 12:00:00,194.97,194.97,194.41,194.45,6214.0,188.7675,188.7675,188.2253,188.2641,6214.0
2024-05-29 12:10:00,194.46,194.82,194.46,194.74,8763.0,188.2737,188.6223,188.2737,188.5448,8763.0
2024-05-29 12:20:00,194.71,194.94,194.67,194.82,5029.0,188.5158,188.7385,188.4771,188.6223,5029.0
2024-05-29 12:30:00,194.84,195.08,194.82,195.08,3972.0,188.6417,188.874,188.6223,188.874,3972.0
2024-05-29 12:40:00,195.03,195.13,194.87,195.08,6339.0,188.8256,188.9224,188.6707,188.874,6339.0
2024-05-29 12:50:00,195.09,195.16,195.0,195.06,3168.0,188.8837,188.9515,188.7966,188.8547,3168.0
2024-05-29 13:00:00,195.17,195.18,194.83,195.13,4996.0,188.9612,188.9708,188.632,188.9224,4996.0
2024-05-29 13:10:00,195.13,195.18,194.99,195.14,4475.0,188.9224,188.9708,188.7869,188.9321,4475.0
2024-05-29 13:20:00,195.04,195.37,195.04,195.37,9093.0,188.8353,189.1548,188.8353,189.1548,9093.0
2024-05-29 13:30:00,195.41,195.46,195.14,195.19,6207.0,189.1935,189.2419,188.9321,188.9805,6207.0
2024-05-29 13:40:00,195.17,195.29,195.07,195.15,5696.0,188.9612,189.0773,188.8643,188.9418,5696.0
2024-05-29 13:50:00,195.17,195.34,195.07,195.22,4661.0,188.9612,189.1258,188.8643,189.0096,4661.0
2024-05-29 14:00:00,195.09,195.09,194.61,194.7,3561.0,188.8837,188.8837,188.419,188.5061,3561.0
2024-05-29 14:10:00,194.72,194.72,194.39,194.52,7392.0,188.5255,188.5255,188.206,188.3318,7392.0
2024-05-29 14:20:00,194.56,194.72,194.48,194.66,13623.0,188.3706,188.5255,188.2931,188.4674,13623.0
2024-05-29 14:30:00,194.69,194.73,194.11,194.15,12912.0,188.4964,188.5352,187.9349,187.9736,12912.0
2024-05-29 14:40:00,194.11,194.25,193.95,193.95,16409.0,187.9349,188.0704,187.78,187.78,16409.0
2024-05-29 14:50:00,193.99,194.36,193.96,194.07,10655.0,187.8187,188.1769,187.7897,187.8962,10655.0
2024-05-29 15:00:00,194.07,194.33,194.07,194.24,8296.0,187.8962,188.1479,187.8962,188.0607,8296.0
2024-05-29 15:10:00,194.19,194.44,194.04,194.08,16250.0,188.0123,188.2544,187.8671,187.9058,16250.0
2024-05-29 15:20:00,194.11,194.62,194.03,194.41,24806.0,187.9349,188.4287,187.8574,188.2253,24806.0
2024-05-29 15:30:00,194.36,194.45,194.3,194.44,24035.0,188.1769,188.2641,188.1188,188.2544,24035.0
2024-05-29 15:40:00,194.43,194.51,193.94,194.01,38529.0,188.2447,188.3222,187.7703,187.8381,38529.0
2024-05-29 15:50:00,194.0,194.21,193.45,193.67,170069.0,187.8284,188.0317,187.2959,187.5089,170069.0
2024-05-30 09:30:00,193.71,194.46,192.85,193.34,56478.0,187.5476,188.2737,186.715,187.1894,56478.0
2024-05-30 09:40:00,193.4,193.56,192.78,192.95,12523.0,187.2475,187.4024,186.6472,186.8118,12523.0
2024-05-30 09:50:00,192.96,193.63,192.94,193.51,27689.0,186.8215,187.4701,186.8021,187.354,27689.0
2024-05-30 10:00:00,193.51,193.65,193.04,193.22,37568.0,187.354,187.4895,186.8989,187.0732,37568.0
2024-05-30 10:10:00,193.12,193.27,192.67,192.79,17374.0,186.9764,187.1216,186.5407,186.6569,17374.0
2024-05-30 10:20:00,192.8,192.92,192.49,192.84,7921.0,186.6666,186.7827,186.3664,186.7053,7921.0
2024-05-30 10:30:00,192.82,193.02,192.51,192.97,9085.0,186.6859,186.8796,186.3858,186.8311,9085.0
2024-05-30 10:40:00,192.95,193.06,192.82,193.06,16880.0,186.8118,186.9183,186.6859,186.9183,16880.0
2024-05-30 10:50:00,193.02,193.31,192.92,193.31,8297.0,186.8796,187.1603,186.7827,187.1603,8297.0
2024-05-30 11:00:00,193.26,193.3,192.69,192.71,10335.0,187.1119,187.1506,186.5601,186.5794,10335.0
2024-05-30 11:10:00,192.77,192.87,192.67,192.77,11344.0,186.6375,186.7343,186.5407,186.6375,11344.0
2024-05-30 11:20:00,192.77,192.9,192.44,192.88,24947.0,186.6375,186.7634,186.318,186.744,24947.0
2024-05-30 11:30:00,192.88,193.16,192.74,193.11,16904.0,186.744,187.0151,186.6085,186.9667,16904.0
2024-05-30 11:40:00,193.08,193.17,192.92,193.14,14519.0,186.9376,187.0248,186.7827,186.9957,14519.0
2024-05-30 11:50:00,193.19,193.48,193.1,193.48,9478.0,187.0441,187.3249,186.957,187.3249,9478.0
2024-05-30 12:00:00,193.55,193.56,193.2,193.29,10107.0,187.3927,187.4024,187.0538,187.141,10107.0
2024-05-30 12:10:00,193.3,193.45,193.21,193.21,8220.0,187.1506,187.2959,187.0635,187.0635,8220.0
2024-05-30 12:20:00,193.23,193.26,192.97,193.18,8999.0,187.0829,187.1119,186.8311,187.0345,8999.0
2024-05-30 12:30:00,193.18,193.4,193.08,193.37,10578.0,187.0345,187.2475,186.9376,187.2184,10578.0
2024-05-30 12:40:00,193.45,193.45,193.21,193.34,7476.0,187.2959,187.2959,187.0635,187.1894,7476.0
2024-05-30 12:50:00,193.36,193.49,193.33,193.33,8112.0,187.2087,187.3346,187.1797,187.1797,8112.0
2024-05-30 13:00:00,193.32,193.83,193.32,193.64,7008.0,187.17,187.6638,187.17,187.4798,7008.0
2024-05-30 13:10:00,193.66,193.7,193.53,193.62,4597.0,187.4992,187.5379,187.3733,187.4605,4597.0
2024-05-30 13:20:00,193.53,193.83,193.53,193.8,9092.0,187.3733,187.6638,187.3733,187.6347,9092.0
2024-05-30 13:30:00,193.83,193.83,193.63,193.78,8342.0,187.6638,187.6638,187.4701,187.6154,8342.0
2024-05-30 13:40:00,193.74,193.77,193.59,193.73,7920.0,187.5767,187.6057,187.4314,187.567,7920.0
2024-05-30 13:50:00,193.7,193.7,193.58,193.58,6526.0,187.5379,187.5379,187.4217,187.4217,6526.0
2024-05-30 14:00:00,193.61,193.66,193.33,193.38,12481.0,187.4508,187.4992,187.1797,187.2281,12481.0
2024-05-30 14:10:00,193.43,193.43,192.97,192.98,14073.0,187.2765,187.2765,186.8311,186.8408,14073.0
2024-05-30 14:20:00,192.95,193.2,192.95,193.18,8578.0,186.8118,187.0538,186.8118,187.0345,8578.0
2024-05-30 14:30:00,193.13,193.18,193.05,193.06,12868.0,186.9861,187.0345,186.9086,186.9183,12868.0
2024-05-30 14:40:00,193.06,193.4,193.02,193.4,8986.0,186.9183,187.2475,186.8796,187.2475,8986.0
2024-05-30 14:50:00,193.38,193.44,193.21,193.21,12294.0,187.2281,187.2862,187.0635,187.0635,12294.0
2024-05-30 15:00:00,193.18,193.26,193.13,193.16,9309.0,187.0345,187.1119,186.9861,187.0151,9309.0
2024-05-30 15:10:00,193.15,193.48,193.11,193.23,22191.0,187.0054,187.3249,186.9667,187.0829,22191.0
2024-05-30 15:20:00,193.24,193.35,193.1,193.22,13235.0,187.0926,187.1991,186.957,187.0732,13235.0
2024-05-30 15:30:00,193.28,193.39,193.1,193.14,17647.0,187.1313,187.2378,186.957,186.9957,17647.0
2024-05-30 15:40:00,193.14,193.27,192.93,193.03,41923.0,186.9957,187.1216,186.7924,186.8892,41923.0
2024-05-30 15:50:00,192.99,193.37,192.88,193.14,159723.0,186.8505,187.2184,186.744,186.9957,159723.0
2024-05-31 09:30:00,193.13,193.83,192.61,193.43,28747.0,186.9861,187.6638,186.4826,187.2765,28747.0
2024-05-31 09:40:00,193.4,194.35,193.39,193.75,6627.0,187.2475,188.1672,187.2378,187.5863,6627.0
2024-05-31 09:50:00,193.74,194.41,193.74,193.83,7482.0,187.5767,188.2253,187.5767,187.6638,7482.0
2024-05-31 10:00:00,193.89,194.02,193.33,193.77,60362.0,187.7219,187.8477,187.1797,187.6057,60362.0
2024-05-31 10:10:00,193.78,193.79,192.81,193.06,12936.0,187.6154,187.6251,186.6762,186.9183,12936.0
2024-05-31 10:20:00,193.08,194.08,193.04,193.81,19146.0,186.9376,187.9058,186.8989,187.6444,19146.0
2024-05-31 10:30:00,193.82,194.15,193.71,194.11,12678.0,187.6541,187.9736,187.5476,187.9349,12678.0
2024-05-31 10:40:00,194.11,195.13,194.1,195.0,14166.0,187.9349,188.9224,187.9252,188.7966,14166.0
2024-05-31 10:50:00,195.12,195.48,194.87,195.28,8705.0,188.9127,189.2613,188.6707,189.0677,8705.0
2024-05-31 11:00:00,195.28,195.92,195.28,195.84,12415.0,189.0677,189.6873,189.0677,189.6098,12415.0
2024-05-31 11:10:00,195.68,195.98,195.38,195.57,16637.0,189.4549,189.7454,189.1645,189.3484,16637.0
2024-05-31 11:20:00,195.61,195.79,195.35,195.63,13270.0,189.3872,189.5614,189.1354,189.4065,13270.0
2024-05-31 11:30:00,195.66,195.91,195.17,195.43,7049.0,189.4356,189.6776,188.9612,189.2129,7049.0
2024-05-31 11:40:00,195.44,195.49,195.21,195.22,5157.0,189.2226,189.271,188.9999,189.0096,5157.0
2024-05-31 11:50:00,195.26,195.44,195.04,195.11,7903.0,189.0483,189.2226,188.8353,188.9031,7903.0
2024-05-31 12:00:00,195.09,195.96,195.08,195.77,20572.0,188.8837,189.726,188.874,189.5421,20572.0
2024-05-31 12:10:00,195.77,195.81,195.21,195.39,15505.0,189.5421,189.5808,188.9999,189.1742,15505.0
2024-05-31 12:20:00,195.39,195.97,195.33,195.97,15577.0,189.1742,189.7357,189.1161,189.7357,15577.0
2024-05-31 12:30:00,196.06,196.16,195.95,196.01,11259.0,189.8228,189.9197,189.7163,189.7744,11259.0
2024-05-31 12:40:00,196.08,196.25,195.59,195.65,12649.0,189.8422,190.0068,189.3678,189.4259,12649.0
2024-05-31 12:50:00,195.73,195.92,195.54,195.88,6600.0,189.5033,189.6873,189.3194,189.6486,6600.0
2024-05-31 13:00:00,195.89,196.19,195.8,196.04,5665.0,189.6583,189.9487,189.5711,189.8035,5665.0
2024-05-31 13:10:00,196.04,196.05,195.69,196.03,9365.0,189.8035,189.8132,189.4646,189.7938,9365.0
2024-05-31 13:20:00,196.0,196.0,195.73,195.76,3954.0,189.7648,189.7648,189.5033,189.5324,3954.0
2024-05-31 13:30:00,195.8,196.03,195.72,195.72,6657.0,189.5711,189.7938,189.4937,189.4937,6657.0
2024-05-31 13:40:00,195.71,195.95,195.61,195.95,4193.0,189.484,189.7163,189.3872,189.7163,4193.0
2024-05-31 13:50:00,195.95,196.54,195.95,196.47,7382.0,189.7163,190.2876,189.7163,190.2198,7382.0
2024-05-31 14:00:00,196.47,196.56,196.27,196.44,15543.0,190.2198,190.3069,190.0262,190.1908,15543.0
2024-05-31 14:10:00,196.56,196.61,196.23,196.61,11469.0,190.3069,190.3553,189.9874,190.3553,11469.0
2024-05-31 14:20:00,196.62,196.64,196.37,196.56,12393.0,190.365,190.3844,190.123,190.3069,12393.0
2024-05-31 14:30:00,196.55,196.74,196.46,196.72,10212.0,190.2973,190.4812,190.2101,190.4618,10212.0
2024-05-31 14:40:00,196.72,197.25,196.71,197.03,14501.0,190.4618,190.975,190.4522,190.762,14501.0
2024-05-31 14:50:00,197.05,197.23,197.04,197.13,8879.0,190.7814,190.9556,190.7717,190.8588,8879.0
2024-05-31 15:00:00,197.13,197.27,196.9,197.07,14660.0,190.8588,190.9944,190.6361,190.8007,14660.0
2024-05-31 15:10:00,197.06,197.21,196.96,197.13,18121.0,190.791,190.9363,190.6942,190.8588,18121.0
2024-05-31 15:20:00,197.11,197.25,196.87,196.87,14842.0,190.8394,190.975,190.6071,190.6071,14842.0
2024-05-31 15:30:00,196.87,197.03,196.61,196.79,23580.0,190.6071,190.762,190.3553,190.5296,23580.0
2024-05-31 15:40:00,196.79,197.42,196.76,197.36,39152.0,190.5296,191.1396,190.5006,191.0815,39152.0
2024-05-31 15:50:00,197.41,197.9,197.22,197.88,206893.0,191.1299,191.6043,190.9459,191.5849,206893.0
2024-06-03 09:30:00,197.59,197.68,196.59,197.2,31174.0,191.3042,191.3913,190.336,190.9266,31174.0
2024-06-03 09:40:00,197.38,197.84,197.05,197.33,15441.0,191.1009,191.5462,190.7814,191.0524,15441.0
2024-06-03 09:50:00,197.65,198.65,197.62,198.26,9346.0,191.3623,192.3305,191.3332,191.9529,9346.0
2024-06-03 10:00:00,198.47,198.77,198.15,198.77,6263.0,192.1562,192.4466,191.8464,192.4466,6263.0
2024-06-03 10:10:00,198.77,198.86,198.27,198.28,8735.0,192.4466,192.5338,191.9625,191.9722,8735.0
2024-06-03 10:20:00,198.36,198.5,188.81,197.9,6662.0,192.0497,192.1852,182.8035,191.6043,6662.0
2024-06-03 10:30:00,197.85,197.85,197.47,197.6,2775.0,191.5559,191.5559,191.188,191.3139,2775.0
2024-06-03 10:40:00,197.58,197.86,197.33,197.54,6623.0,191.2945,191.5656,191.0524,191.2558,6623.0
2024-06-03 10:50:00,197.44,197.56,196.45,196.53,4176.0,191.1589,191.2751,190.2004,190.2779,4176.0
2024-06-03 11:00:00,196.73,197.22,196.62,196.99,13388.0,190.4715,190.9459,190.365,190.7233,13388.0
2024-06-03 11:10:00,196.85,197.06,196.41,196.56,7629.0,190.5877,190.791,190.1617,190.3069,7629.0
2024-06-03 11:20:00,196.5,196.65,196.22,196.41,8013.0,190.2488,190.3941,189.9778,190.1617,8013.0
2024-06-03 11:30:00,196.41,196.55,196.13,196.35,6582.0,190.1617,190.2973,189.8906,190.1036,6582.0
2024-06-03 11:40:00,196.36,196.5,196.19,196.49,5434.0,190.1133,190.2488,189.9487,190.2392,5434.0
2024-06-03 11:50:00,196.44,196.6,196.36,196.43,3658.0,190.1908,190.3457,190.1133,190.1811,3658.0
2024-06-03 12:00:00,196.49,196.99,196.43,196.99,7325.0,190.2392,190.7233,190.1811,190.7233,7325.0
2024-06-03 12:10:00,196.88,197.03,196.07,196.13,6001.0,190.6168,190.762,189.8325,189.8906,6001.0
2024-06-03 12:20:00,196.13,196.37,196.03,196.3,7486.0,189.8906,190.123,189.7938,190.0552,7486.0
2024-06-03 12:30:00,196.33,196.33,195.73,195.73,7381.0,190.0843,190.0843,189.5033,189.5033,7381.0
2024-06-03 12:40:00,195.77,195.85,195.59,195.77,6062.0,189.5421,189.6195,189.3678,189.5421,6062.0
2024-06-03 12:50:00,195.71,196.13,195.71,195.75,3017.0,189.484,189.8906,189.484,189.5227,3017.0
2024-06-03 13:00:00,195.74,195.85,195.5,195.68,5545.0,189.513,189.6195,189.2807,189.4549,5545.0
2024-06-03 13:10:00,195.68,196.11,195.55,196.11,5704.0,189.4549,189.8713,189.3291,189.8713,5704.0
2024-06-03 13:20:00,196.06,196.12,195.97,196.11,5890.0,189.8228,189.8809,189.7357,189.8713,5890.0
2024-06-03 13:30:00,196.05,196.15,196.01,196.06,4300.0,189.8132,189.91,189.7744,189.8228,4300.0
2024-06-03 13:40:00,196.08,196.08,195.67,195.91,9081.0,189.8422,189.8422,189.4453,189.6776,9081.0
2024-06-03 13:50:00,195.92,196.25,195.81,196.13,10052.0,189.6873,190.0068,189.5808,189.8906,10052.0
2024-06-03 14:00:00,196.06,196.11,195.82,195.86,4422.0,189.8228,189.8713,189.5905,189.6292,4422.0
2024-06-03 14:10:00,195.9,196.08,195.79,196.05,16133.0,189.6679,189.8422,189.5614,189.8132,16133.0
2024-06-03 14:20:00,196.12,196.22,196.0,196.15,13888.0,189.8809,189.9778,189.7648,189.91,13888.0
2024-06-03 14:30:00,196.16,196.16,195.8,195.91,7548.0,189.9197,189.9197,189.5711,189.6776,7548.0
2024-06-03 14:40:00,195.86,196.35,195.84,196.33,19038.0,189.6292,190.1036,189.6098,190.0843,19038.0
2024-06-03 14:50:00,196.28,196.37,195.99,196.1,12095.0,190.0358,190.123,189.7551,189.8616,12095.0
2024-06-03 15:00:00,196.1,196.51,196.04,196.38,10364.0,189.8616,190.2585,189.8035,190.1327,10364.0
2024-06-03 15:10:00,196.42,196.52,196.24,196.32,7426.0,190.1714,190.2682,189.9971,190.0746,7426.0
2024-06-03 15:20:00,196.36,196.41,196.14,196.19,11233.0,190.1133,190.1617,189.9003,189.9487,11233.0
2024-06-03 15:30:00,196.09,196.18,195.8,196.1,16685.0,189.8519,189.939,189.5711,189.8616,16685.0
2024-06-03 15:40:00,196.1,196.27,196.05,196.23,18647.0,189.8616,190.0262,189.8132,189.9874,18647.0
2024-06-03 15:50:00,196.21,196.53,196.02,196.49,85436.0,189.9681,190.2779,189.7841,190.2392,85436.0
2024-06-04 09:30:00,196.27,196.66,195.75,196.64,11983.0,190.0262,190.4038,189.5227,190.3844,11983.0
2024-06-04 09:40:00,196.54,196.56,195.38,195.69,5493.0,190.2876,190.3069,189.1645,189.4646,5493.0
2024-06-04 09:50:00,195.63,196.26,195.63,196.25,20260.0,189.4065,190.0165,189.4065,190.0068,20260.0
2024-06-04 10:00:00,196.34,196.97,196.34,196.57,11619.0,190.0939,190.7039,190.0939,190.3166,11619.0
2024-06-04 10:10:00,196.68,197.44,196.57,197.24,12497.0,190.4231,191.1589,190.3166,190.9653,12497.0
2024-06-04 10:20:00,197.23,197.87,197.23,197.87,7030.0,190.9556,191.5753,190.9556,191.5753,7030.0
2024-06-04 10:30:00,197.86,198.04,197.69,197.78,7694.0,191.5656,191.7399,191.401,191.4881,7694.0
2024-06-04 10:40:00,197.74,198.1,197.56,198.1,8327.0,191.4494,191.7979,191.2751,191.7979,8327.0
2024-06-04 10:50:00,198.09,198.1,197.54,197.54,8539.0,191.7883,191.7979,191.2558,191.2558,8539.0
2024-06-04 11:00:00,197.59,198.57,197.59,198.48,13068.0,191.3042,192.253,191.3042,192.1659,13068.0
2024-06-04 11:10:00,198.41,198.49,198.24,198.25,10404.0,192.0981,192.1755,191.9335,191.9432,10404.0
2024-06-04 11:20:00,198.28,198.43,197.92,197.97,13978.0,191.9722,192.1174,191.6237,191.6721,13978.0
2024-06-04 11:30:00,197.84,197.98,197.73,197.75,6332.0,191.5462,191.6818,191.4397,191.4591,6332.0
2024-06-04 11:40:00,197.79,197.83,197.62,197.83,4042.0,191.4978,191.5365,191.3332,191.5365,4042.0
2024-06-04 11:50:00,197.86,198.17,197.86,198.16,3563.0,191.5656,191.8657,191.5656,191.856,3563.0
2024-06-04 12:00:00,198.16,198.21,198.05,198.16,3080.0,191.856,191.9044,191.7495,191.856,3080.0
2024-06-04 12:10:00,198.19,198.3,198.1,198.23,7374.0,191.8851,191.9916,191.7979,191.9238,7374.0
2024-06-04 12:20:00,198.19,198.43,198.0,198.43,4417.0,191.8851,192.1174,191.7011,192.1174,4417.0
2024-06-04 12:30:00,198.54,199.43,198.54,199.38,15439.0,192.224,193.0856,192.224,193.0372,15439.0
2024-06-04 12:40:00,199.45,199.68,199.28,199.67,5478.0,193.105,193.3277,192.9404,193.318,5478.0
2024-06-04 12:50:00,199.62,199.77,199.46,199.72,13415.0,193.2696,193.4148,193.1147,193.3664,13415.0
2024-06-04 13:00:00,199.63,199.91,199.63,199.9,10225.0,193.2793,193.5504,193.2793,193.5407,10225.0
2024-06-04 13:10:00,199.97,200.12,199.91,200.1,15391.0,193.6085,193.7537,193.5504,193.7343,15391.0
2024-06-04 13:20:00,200.18,200.53,200.07,200.23,13641.0,193.8118,194.1506,193.7053,193.8602,13641.0
2024-06-04 13:30:00,200.38,200.45,200.19,200.34,10198.0,194.0054,194.0732,193.8215,193.9667,10198.0
2024-06-04 13:40:00,200.34,200.52,200.29,200.46,6499.0,193.9667,194.141,193.9183,194.0829,6499.0
2024-06-04 13:50:00,200.46,200.6,200.19,200.19,6769.0,194.0829,194.2184,193.8215,193.8215,6769.0
2024-06-04 14:00:00,200.25,200.45,200.09,200.13,6922.0,193.8796,194.0732,193.7246,193.7634,6922.0
2024-06-04 14:10:00,200.14,200.17,199.89,199.89,9994.0,193.7731,193.8021,193.531,193.531,9994.0
2024-06-04 14:20:00,199.97,200.25,199.9,200.24,13445.0,193.6085,193.8796,193.5407,193.8699,13445.0
2024-06-04 14:30:00,200.26,200.26,199.81,199.81,10431.0,193.8892,193.8892,193.4535,193.4535,10431.0
2024-06-04 14:40:00,199.79,200.03,199.66,199.73,7216.0,193.4342,193.6665,193.3083,193.3761,7216.0
2024-06-04 14:50:00,199.75,199.83,199.61,199.63,10174.0,193.3955,193.4729,193.2599,193.2793,10174.0
2024-06-04 15:00:00,199.61,199.69,199.22,199.41,11906.0,193.2599,193.3374,192.8823,193.0663,11906.0
2024-06-04 15:10:00,199.4,199.58,199.39,199.48,15198.0,193.0566,193.2309,193.0469,193.134,15198.0
2024-06-04 15:20:00,199.45,199.52,199.36,199.41,8590.0,193.105,193.1728,193.0179,193.0663,8590.0
2024-06-04 15:30:00,199.38,199.92,199.28,199.87,26293.0,193.0372,193.56,192.9404,193.5116,26293.0
2024-06-04 15:40:00,199.87,200.3,199.76,200.06,46099.0,193.5116,193.928,193.4051,193.6956,46099.0
2024-06-04 15:50:00,200.05,200.2,199.77,200.07,83709.0,193.6859,193.8311,193.4148,193.7053,83709.0
2024-06-05 09:30:00,199.97,200.32,197.77,198.09,24178.0,193.6085,193.9473,191.4784,191.7883,24178.0
2024-06-05 09:40:00,198.22,198.32,197.09,197.32,13077.0,191.9141,192.0109,190.8201,191.0428,13077.0
2024-06-05 09:50:00,197.25,197.62,196.91,197.11,13573.0,190.975,191.3332,190.6458,190.8394,13573.0
2024-06-05 10:00:00,197.1,197.67,196.78,196.92,21166.0,190.8298,191.3816,190.5199,190.6555,21166.0
2024-06-05 10:10:00,197.0,197.22,196.55,196.56,12649.0,190.7329,190.9459,190.2973,190.3069,12649.0
2024-06-05 10:20:00,196.54,196.68,195.87,195.98,16980.0,190.2876,190.4231,189.6389,189.7454,16980.0
2024-06-05 10:30:00,195.99,196.24,195.67,196.2,26294.0,189.7551,189.9971,189.4453,189.9584,26294.0
2024-06-05 10:40:00,196.25,196.9,196.25,196.8,7560.0,190.0068,190.6361,190.0068,190.5393,7560.0
2024-06-05 10:50:00,196.86,197.21,196.67,197.15,5252.0,190.5974,190.9363,190.4134,190.8782,5252.0
2024-06-05 11:00:00,197.19,197.52,197.04,197.25,10297.0,190.9169,191.2364,190.7717,190.975,10297.0
2024-06-05 11:10:00,197.24,197.64,197.18,197.56,1440.0,190.9653,191.3526,190.9072,191.2751,1440.0
2024-06-05 11:20:00,197.65,197.74,197.43,197.44,5105.0,191.3623,191.4494,191.1493,191.1589,5105.0
2024-06-05 11:30:00,197.5,197.77,197.44,197.77,6536.0,191.217,191.4784,191.1589,191.4784,6536.0
2024-06-05 11:40:00,197.84,197.91,197.41,197.41,8206.0,191.5462,191.614,191.1299,191.1299,8206.0
2024-06-05 11:50:00,197.41,197.59,197.37,197.5,4236.0,191.1299,191.3042,191.0912,191.217,4236.0
2024-06-05 12:00:00,197.48,197.59,197.39,197.39,6374.0,191.1977,191.3042,191.1105,191.1105,6374.0
2024-06-05 12:10:00,197.41,197.46,197.22,197.23,2873.0,191.1299,191.1783,190.9459,190.9556,2873.0
2024-06-05 12:20:00,197.28,197.63,197.27,197.63,2560.0,191.004,191.3429,190.9944,191.3429,2560.0
2024-06-05 12:30:00,197.58,197.78,197.51,197.77,3680.0,191.2945,191.4881,191.2267,191.4784,3680.0
2024-06-05 12:40:00,197.8,198.11,197.72,197.97,8878.0,191.5075,191.8076,191.43,191.6721,8878.0
2024-06-05 12:50:00,198.06,198.15,197.91,197.99,10592.0,191.7592,191.8464,191.614,191.6914,10592.0
2024-06-05 13:00:00,198.07,198.35,198.0,198.3,7535.0,191.7689,192.04,191.7011,191.9916,7535.0
2024-06-05 13:10:00,198.35,198.43,198.03,198.08,12118.0,192.04,192.1174,191.7302,191.7786,12118.0
2024-06-05 13:20:00,198.02,198.18,198.01,198.18,4418.0,191.7205,191.8754,191.7108,191.8754,4418.0
2024-06-05 13:30:00,198.25,198.25,197.86,197.9,5506.0,191.9432,191.9432,191.5656,191.6043,5506.0
2024-06-05 13:40:00,197.94,198.07,197.86,198.02,5409.0,191.643,191.7689,191.5656,191.7205,5409.0
2024-06-05 13:50:00,197.86,197.95,197.74,197.78,4574.0,191.5656,191.6527,191.4494,191.4881,4574.0
2024-06-05 14:00:00,197.81,198.05,197.8,197.97,4839.0,191.5172,191.7495,191.5075,191.6721,4839.0
2024-06-05 14:10:00,198.06,198.21,198.02,198.15,3144.0,191.7592,191.9044,191.7205,191.8464,3144.0
2024-06-05 14:20:00,198.14,198.24,198.03,198.14,5039.0,191.8367,191.9335,191.7302,191.8367,5039.0
2024-06-05 14:30:00,198.05,198.12,198.02,198.02,2610.0,191.7495,191.8173,191.7205,191.7205,2610.0
2024-06-05 14:40:00,198.0,198.28,198.0,198.06,9373.0,191.7011,191.9722,191.7011,191.7592,9373.0
2024-06-05 14:50:00,198.15,198.16,197.85,197.85,4597.0,191.8464,191.856,191.5559,191.5559,4597.0
2024-06-05 15:00:00,197.91,198.03,197.85,197.92,5970.0,191.614,191.7302,191.5559,191.6237,5970.0
2024-06-05 15:10:00,197.86,198.13,197.82,197.98,6190.0,191.5656,191.827,191.5269,191.6818,6190.0
2024-06-05 15:20:00,197.98,197.98,197.75,197.89,4610.0,191.6818,191.6818,191.4591,191.5946,4610.0
2024-06-05 15:30:00,197.94,198.16,197.94,198.06,13811.0,191.643,191.856,191.643,191.7592,13811.0
2024-06-05 15:40:00,198.03,198.04,197.85,197.93,9726.0,191.7302,191.7399,191.5559,191.6334,9726.0
2024-06-05 15:50:00,197.9,198.62,197.89,198.38,61062.0,191.6043,192.3014,191.5946,192.069,61062.0
2024-06-06 09:30:00,197.94,198.45,197.32,197.75,15081.0,191.643,192.1368,191.0428,191.4591,15081.0
2024-06-06 09:40:00,197.8,198.46,197.76,198.41,9845.0,191.5075,192.1465,191.4688,192.0981,9845.0
2024-06-06 09:50:00,198.4,198.83,197.8,198.82,33061.0,192.0884,192.5047,191.5075,192.495,33061.0
2024-06-06 10:00:00,198.73,198.73,198.01,198.45,16858.0,192.4079,192.4079,191.7108,192.1368,16858.0
2024-06-06 10:10:00,198.52,199.02,198.51,198.89,11954.0,192.2046,192.6887,192.1949,192.5628,11954.0
2024-06-06 10:20:00,198.89,198.89,198.32,198.56,7566.0,192.5628,192.5628,192.0109,192.2433,7566.0
2024-06-06 10:30:00,198.51,198.55,198.14,198.25,4789.0,192.1949,192.2336,191.8367,191.9432,4789.0
2024-06-06 10:40:00,198.18,198.33,198.06,198.13,6082.0,191.8754,192.0206,191.7592,191.827,6082.0
2024-06-06 10:50:00,198.04,198.09,197.71,197.71,4036.0,191.7399,191.7883,191.4204,191.4204,4036.0
2024-06-06 11:00:00,197.76,197.89,197.45,197.79,6265.0,191.4688,191.5946,191.1686,191.4978,6265.0
2024-06-06 11:10:00,197.9,198.18,197.88,198.02,5313.0,191.6043,191.8754,191.5849,191.7205,5313.0
2024-06-06 11:20:00,198.01,198.2,197.83,198.08,7730.0,191.7108,191.8948,191.5365,191.7786,7730.0
2024-06-06 11:30:00,197.98,198.28,197.97,198.14,4316.0,191.6818,191.9722,191.6721,191.8367,4316.0
2024-06-06 11:40:00,198.19,198.28,198.03,198.03,6332.0,191.8851,191.9722,191.7302,191.7302,6332.0
2024-06-06 11:50:00,198.17,198.3,198.14,198.3,2748.0,191.8657,191.9916,191.8367,191.9916,2748.0
2024-06-06 12:00:00,198.34,198.68,198.34,198.67,3132.0,192.0303,192.3595,192.0303,192.3498,3132.0
2024-06-06 12:10:00,198.55,198.64,198.39,198.4,8007.0,192.2336,192.3208,192.0787,192.0884,8007.0
2024-06-06 12:20:00,198.37,198.64,198.3,198.59,5736.0,192.0594,192.3208,191.9916,192.2724,5736.0
2024-06-06 12:30:00,198.55,198.83,198.55,198.81,2496.0,192.2336,192.5047,192.2336,192.4854,2496.0
2024-06-06 12:40:00,198.86,199.06,198.61,198.62,6177.0,192.5338,192.7274,192.2917,192.3014,6177.0
2024-06-06 12:50:00,198.6,198.68,198.33,198.34,3060.0,192.282,192.3595,192.0206,192.0303,3060.0
2024-06-06 13:00:00,198.25,198.26,198.02,198.22,6702.0,191.9432,191.9529,191.7205,191.9141,6702.0
2024-06-06 13:10:00,198.23,198.49,198.17,198.38,6110.0,191.9238,192.1755,191.8657,192.069,6110.0
2024-06-06 13:20:00,198.37,198.62,198.36,198.46,4558.0,192.0594,192.3014,192.0497,192.1465,4558.0
2024-06-06 13:30:00,198.41,198.43,198.14,198.14,2874.0,192.0981,192.1174,191.8367,191.8367,2874.0
2024-06-06 13:40:00,198.09,198.62,198.05,198.42,7921.0,191.7883,192.3014,191.7495,192.1078,7921.0
2024-06-06 13:50:00,198.49,198.6,198.47,198.48,1910.0,192.1755,192.282,192.1562,192.1659,1910.0
2024-06-06 14:00:00,198.47,198.48,197.84,197.84,5117.0,192.1562,192.1659,191.5462,191.5462,5117.0
2024-06-06 14:10:00,197.77,198.02,197.77,198.02,10173.0,191.4784,191.7205,191.4784,191.7205,10173.0
2024-06-06 14:20:00,198.03,198.03,197.81,197.84,2003.0,191.7302,191.7302,191.5172,191.5462,2003.0
2024-06-06 14:30:00,197.8,197.89,197.5,197.51,6620.0,191.5075,191.5946,191.217,191.2267,6620.0
2024-06-06 14:40:00,197.56,197.63,197.4,197.55,7191.0,191.2751,191.3429,191.1202,191.2654,7191.0
2024-06-06 14:50:00,197.55,197.81,197.51,197.7,4205.0,191.2654,191.5172,191.2267,191.4107,4205.0
2024-06-06 15:00:00,197.67,197.88,197.67,197.74,4331.0,191.3816,191.5849,191.3816,191.4494,4331.0
2024-06-06 15:10:00,197.67,197.74,197.49,197.59,7832.0,191.3816,191.4494,191.2074,191.3042,7832.0
2024-06-06 15:20:00,197.62,197.62,197.45,197.51,9443.0,191.3332,191.3332,191.1686,191.2267,9443.0
2024-06-06 15:30:00,197.52,197.76,197.49,197.76,16889.0,191.2364,191.4688,191.2074,191.4688,16889.0
2024-06-06 15:40:00,197.72,197.72,197.24,197.38,17230.0,191.43,191.43,190.9653,191.1009,17230.0
2024-06-06 15:50:00,197.35,197.48,197.17,197.32,53260.0,191.0718,191.1977,190.8975,191.0428,53260.0
2024-06-07 09:30:00,196.5,197.7,196.47,197.52,15780.0,190.2488,191.4107,190.2198,191.2364,15780.0
2024-06-07 09:40:00,197.65,198.1,197.16,197.51,5993.0,191.3623,191.7979,190.8879,191.2267,5993.0
2024-06-07 09:50:00,197.31,197.83,197.02,197.37,11705.0,191.0331,191.5365,190.7523,191.0912,11705.0
2024-06-07 10:00:00,197.27,198.15,197.16,197.78,9201.0,190.9944,191.8464,190.8879,191.4881,9201.0
2024-06-07 10:10:00,197.67,198.27,197.54,198.12,9112.0,191.3816,191.9625,191.2558,191.8173,9112.0
2024-06-07 10:20:00,198.23,198.64,198.19,198.54,9382.0,191.9238,192.3208,191.8851,192.224,9382.0
2024-06-07 10:30:00,198.46,198.55,197.82,198.0,6428.0,192.1465,192.2336,191.5269,191.7011,6428.0
2024-06-07 10:40:00,198.02,198.32,198.02,198.24,5693.0,191.7205,192.0109,191.7205,191.9335,5693.0
2024-06-07 10:50:00,198.24,198.32,197.94,198.11,5602.0,191.9335,192.0109,191.643,191.8076,5602.0
2024-06-07 11:00:00,198.06,198.09,197.63,198.09,6343.0,191.7592,191.7883,191.3429,191.7883,6343.0
2024-06-07 11:10:00,197.98,198.02,197.82,197.92,1700.0,191.6818,191.7205,191.5269,191.6237,1700.0
2024-06-07 11:20:00,197.87,198.02,197.73,198.02,3910.0,191.5753,191.7205,191.4397,191.7205,3910.0
2024-06-07 11:30:00,198.02,198.24,198.0,198.17,3106.0,191.7205,191.9335,191.7011,191.8657,3106.0
2024-06-07 11:40:00,198.21,198.22,197.8,197.8,5599.0,191.9044,191.9141,191.5075,191.5075,5599.0
2024-06-07 11:50:00,197.83,198.04,197.73,197.99,5492.0,191.5365,191.7399,191.4397,191.6914,5492.0
2024-06-07 12:00:00,197.85,197.85,197.34,197.7,22299.0,191.5559,191.5559,191.0621,191.4107,22299.0
2024-06-07 12:10:00,197.54,197.78,197.54,197.73,3119.0,191.2558,191.4881,191.2558,191.4397,3119.0
2024-06-07 12:20:00,197.6,197.68,197.13,197.2,2255.0,191.3139,191.3913,190.8588,190.9266,2255.0
2024-06-07 12:30:00,197.27,197.27,197.0,197.0,3292.0,190.9944,190.9944,190.7329,190.7329,3292.0
2024-06-07 12:40:00,197.03,197.03,196.72,196.72,1894.0,190.762,190.762,190.4618,190.4618,1894.0
2024-06-07 12:50:00,196.71,196.9,196.67,196.84,2257.0,190.4522,190.6361,190.4134,190.578,2257.0
2024-06-07 13:00:00,196.79,196.81,196.61,196.73,2547.0,190.5296,190.549,190.3553,190.4715,2547.0
2024-06-07 13:10:00,196.79,196.91,196.74,196.74,1919.0,190.5296,190.6458,190.4812,190.4812,1919.0
2024-06-07 13:20:00,196.75,197.06,196.75,196.92,4602.0,190.4909,190.791,190.4909,190.6555,4602.0
2024-06-07 13:30:00,196.84,196.89,196.59,196.65,1744.0,190.578,190.6264,190.336,190.3941,1744.0
2024-06-07 13:40:00,196.58,196.69,196.57,196.62,1025.0,190.3263,190.4328,190.3166,190.365,1025.0
2024-06-07 13:50:00,196.64,196.84,196.57,196.74,2325.0,190.3844,190.578,190.3166,190.4812,2325.0
2024-06-07 14:00:00,196.69,196.72,196.08,196.26,8294.0,190.4328,190.4618,189.8422,190.0165,8294.0
2024-06-07 14:10:00,196.16,196.39,196.15,196.33,2411.0,189.9197,190.1423,189.91,190.0843,2411.0
2024-06-07 14:20:00,196.31,196.43,196.25,196.43,2948.0,190.0649,190.1811,190.0068,190.1811,2948.0
2024-06-07 14:30:00,196.49,196.51,196.38,196.5,1473.0,190.2392,190.2585,190.1327,190.2488,1473.0
2024-06-07 14:40:00,196.45,196.58,196.37,196.58,4757.0,190.2004,190.3263,190.123,190.3263,4757.0
2024-06-07 14:50:00,196.53,196.62,196.44,196.57,6084.0,190.2779,190.365,190.1908,190.3166,6084.0
2024-06-07 15:00:00,196.52,196.55,196.29,196.35,8848.0,190.2682,190.2973,190.0455,190.1036,8848.0
2024-06-07 15:10:00,196.41,196.64,196.38,196.51,7126.0,190.1617,190.3844,190.1327,190.2585,7126.0
2024-06-07 15:20:00,196.49,196.66,196.38,196.61,12484.0,190.2392,190.4038,190.1327,190.3553,12484.0
2024-06-07 15:30:00,196.54,196.59,196.31,196.32,8449.0,190.2876,190.336,190.0649,190.0746,8449.0
2024-06-07 15:40:00,196.32,196.38,195.9,195.91,13189.0,190.0746,190.1327,189.6679,189.6776,13189.0
2024-06-07 15:50:00,195.85,196.26,195.85,196.06,48827.0,189.6195,190.0165,189.6195,189.8228,48827.0
2024-06-10 09:30:00,195.69,196.26,194.95,195.1,16100.0,189.4646,190.0165,188.7482,188.8934,16100.0
2024-06-10 09:40:00,195.47,195.64,195.0,195.23,12664.0,189.2516,189.4162,188.7966,189.0192,12664.0
2024-06-10 09:50:00,195.47,195.71,195.23,195.4,6514.0,189.2516,189.484,189.0192,189.1838,6514.0
2024-06-10 10:00:00,195.38,195.38,194.0,194.03,14963.0,189.1645,189.1645,187.8284,187.8574,14963.0
2024-06-10 10:10:00,193.97,194.41,193.92,193.93,5472.0,187.7993,188.2253,187.7509,187.7606,5472.0
2024-06-10 10:20:00,193.76,193.76,192.98,193.0,22954.0,187.596,187.596,186.8408,186.8602,22954.0
2024-06-10 10:30:00,192.91,193.06,192.62,192.68,7898.0,186.7731,186.9183,186.4923,186.5504,7898.0
2024-06-10 10:40:00,192.76,192.91,191.82,191.91,24871.0,186.6278,186.7731,185.7177,185.8049,24871.0
2024-06-10 10:50:00,191.87,192.09,190.37,190.5,75716.0,185.7661,185.9791,184.3139,184.4397,75716.0
2024-06-10 11:00:00,190.57,191.17,190.26,191.1,15176.0,184.5075,185.0884,184.2074,185.0206,15176.0
2024-06-10 11:10:00,191.19,191.19,190.11,190.47,75580.0,185.1078,185.1078,184.0621,184.4107,75580.0
2024-06-10 11:20:00,190.34,190.8,190.34,190.76,10821.0,184.2848,184.7302,184.2848,184.6915,10821.0
2024-06-10 11:30:00,190.86,191.0,190.42,190.43,11724.0,184.7883,184.9238,184.3623,184.3719,11724.0
2024-06-10 11:40:00,190.49,190.53,190.08,190.22,15536.0,184.43,184.4688,184.0331,184.1686,15536.0
2024-06-10 11:50:00,190.25,190.4,189.59,189.94,42925.0,184.1977,184.3429,183.5587,183.8975,42925.0
2024-06-10 12:00:00,189.85,190.36,189.85,190.27,8636.0,183.8104,184.3042,183.8104,184.217,8636.0
2024-06-10 12:10:00,190.27,190.45,190.25,190.35,6340.0,184.217,184.3913,184.1977,184.2945,6340.0
2024-06-10 12:20:00,190.3,190.39,190.16,190.27,12150.0,184.2461,184.3332,184.1105,184.217,12150.0
2024-06-10 12:30:00,190.32,190.83,190.21,190.79,21225.0,184.2654,184.7592,184.1589,184.7205,21225.0
2024-06-10 12:40:00,190.83,191.33,190.83,191.1,8465.0,184.7592,185.2433,184.7592,185.0206,8465.0
2024-06-10 12:50:00,191.09,191.17,190.74,190.76,7761.0,185.011,185.0884,184.6721,184.6915,7761.0
2024-06-10 13:00:00,190.76,191.29,190.7,191.21,20312.0,184.6915,185.2046,184.6334,185.1271,20312.0
2024-06-10 13:10:00,191.2,191.4,191.0,191.33,7673.0,185.1175,185.3111,184.9238,185.2433,7673.0
2024-06-10 13:20:00,191.33,191.47,191.28,191.34,3886.0,185.2433,185.3789,185.1949,185.253,3886.0
2024-06-10 13:30:00,191.28,191.93,191.28,191.81,5190.0,185.1949,185.8242,185.1949,185.708,5190.0
2024-06-10 13:40:00,191.85,191.85,191.7,191.76,4631.0,185.7468,185.7468,185.6015,185.6596,4631.0
2024-06-10 13:50:00,191.71,191.81,191.54,191.62,5679.0,185.6112,185.708,185.4466,185.5241,5679.0
2024-06-10 14:00:00,191.56,191.87,191.51,191.87,8165.0,185.466,185.7661,185.4176,185.7661,8165.0
2024-06-10 14:10:00,191.88,192.1,191.76,192.09,8068.0,185.7758,185.9888,185.6596,185.9791,8068.0
2024-06-10 14:20:00,192.04,192.17,191.93,192.02,15484.0,185.9307,186.0566,185.8242,185.9114,15484.0
2024-06-10 14:30:00,192.09,192.31,191.95,191.99,9308.0,185.9791,186.1921,185.8436,185.8823,9308.0
2024-06-10 14:40:00,192.02,192.02,191.39,191.39,9902.0,185.9114,185.9114,185.3014,185.3014,9902.0
2024-06-10 14:50:00,191.48,191.7,191.29,191.67,9611.0,185.3885,185.6015,185.2046,185.5725,9611.0
2024-06-10 15:00:00,191.67,191.93,191.54,191.54,8500.0,185.5725,185.8242,185.4466,185.4466,8500.0
2024-06-10 15:10:00,191.53,191.63,191.39,191.44,9082.0,185.437,185.5338,185.3014,185.3498,9082.0
2024-06-10 15:20:00,191.42,191.56,191.24,191.25,42504.0,185.3305,185.466,185.1562,185.1659,42504.0
2024-06-10 15:30:00,191.19,191.49,191.02,191.2,25968.0,185.1078,185.3982,184.9432,185.1175,25968.0
2024-06-10 15:40:00,191.23,191.76,191.18,191.29,56193.0,185.1465,185.6596,185.0981,185.2046,56193.0
2024-06-10 15:50:00,191.28,191.52,191.07,191.12,103404.0,185.1949,185.4273,184.9916,185.04,103404.0
2024-06-11 09:30:00,190.26,190.87,189.25,190.46,36759.0,184.2074,184.798,183.2295,184.401,36759.0
2024-06-11 09:40:00,190.6,190.61,188.53,188.55,13996.0,184.5365,184.5462,182.5324,182.5518,13996.0
2024-06-11 09:50:00,188.56,188.84,187.85,187.95,16313.0,182.5614,182.8325,181.874,181.9708,16313.0
2024-06-11 10:00:00,188.03,188.87,187.98,188.77,16135.0,182.0483,182.8616,181.9999,182.7648,16135.0
2024-06-11 10:10:00,188.78,189.19,188.6,189.02,18089.0,182.7744,183.1714,182.6002,183.0068,18089.0
2024-06-11 10:20:00,189.0,189.01,188.35,188.47,19542.0,182.9874,182.9971,182.3581,182.4743,19542.0
2024-06-11 10:30:00,188.47,189.02,188.46,188.84,13060.0,182.4743,183.0068,182.4646,182.8325,13060.0
2024-06-11 10:40:00,188.75,188.82,188.35,188.35,8490.0,182.7454,182.8132,182.3581,182.3581,8490.0
2024-06-11 10:50:00,188.36,188.48,188.03,188.31,12923.0,182.3678,182.484,182.0483,182.3194,12923.0
2024-06-11 11:00:00,188.38,188.53,188.05,188.24,10629.0,182.3872,182.5324,182.0677,182.2516,10629.0
2024-06-11 11:10:00,188.31,189.0,188.26,188.95,20707.0,182.3194,182.9874,182.271,182.939,20707.0
2024-06-11 11:20:00,189.04,189.24,188.78,189.14,11450.0,183.0262,183.2198,182.7744,183.123,11450.0
2024-06-11 11:30:00,189.15,189.64,189.09,189.64,11478.0,183.1327,183.6071,183.0746,183.6071,11478.0
2024-06-11 11:40:00,189.53,189.92,189.51,189.53,9179.0,183.5006,183.8782,183.4812,183.5006,9179.0
2024-06-11 11:50:00,189.51,189.71,189.24,189.24,8902.0,183.4812,183.6749,183.2198,183.2198,8902.0
2024-06-11 12:00:00,189.22,189.51,189.17,189.44,8917.0,183.2004,183.4812,183.152,183.4134,8917.0
2024-06-11 12:10:00,189.51,189.89,189.46,189.76,11530.0,183.4812,183.8491,183.4328,183.7233,11530.0
2024-06-11 12:20:00,189.85,190.0,189.76,189.76,8307.0,183.8104,183.9556,183.7233,183.7233,8307.0
2024-06-11 12:30:00,189.82,190.17,189.82,189.99,9432.0,183.7814,184.1202,183.7814,183.9459,9432.0
2024-06-11 12:40:00,190.09,190.09,189.73,189.8,6093.0,184.0428,184.0428,183.6942,183.762,6093.0
2024-06-11 12:50:00,189.8,189.96,189.68,189.86,3550.0,183.762,183.9169,183.6458,183.8201,3550.0
2024-06-11 13:00:00,189.8,189.91,189.64,189.64,6303.0,183.762,183.8685,183.6071,183.6071,6303.0
2024-06-11 13:10:00,189.77,189.77,189.61,189.67,3676.0,183.7329,183.7329,183.578,183.6361,3676.0
2024-06-11 13:20:00,189.61,189.89,189.51,189.53,14160.0,183.578,183.8491,183.4812,183.5006,14160.0
2024-06-11 13:30:00,189.5,189.92,189.48,189.81,11681.0,183.4715,183.8782,183.4522,183.7717,11681.0
2024-06-11 13:40:00,189.88,190.1,189.82,190.06,35891.0,183.8394,184.0524,183.7814,184.0137,35891.0
2024-06-11 13:50:00,190.06,190.28,189.93,189.93,9056.0,184.0137,184.2267,183.8879,183.8879,9056.0
2024-06-11 14:00:00,189.92,190.16,189.92,190.04,4285.0,183.8782,184.1105,183.8782,183.9944,4285.0
2024-06-11 14:10:00,190.02,190.15,189.89,190.01,8883.0,183.975,184.1009,183.8491,183.9653,8883.0
2024-06-11 14:20:00,190.0,190.35,189.92,190.34,11237.0,183.9556,184.2945,183.8782,184.2848,11237.0
2024-06-11 14:30:00,190.43,190.67,190.42,190.57,5931.0,184.3719,184.6043,184.3623,184.5075,5931.0
2024-06-11 14:40:00,190.55,190.67,190.43,190.43,8224.0,184.4881,184.6043,184.3719,184.3719,8224.0
2024-06-11 14:50:00,190.48,190.76,190.39,190.7,6616.0,184.4204,184.6915,184.3332,184.6334,6616.0
2024-06-11 15:00:00,190.65,190.7,190.51,190.58,23156.0,184.585,184.6334,184.4494,184.5172,23156.0
2024-06-11 15:10:00,190.56,191.02,190.56,191.02,10497.0,184.4978,184.9432,184.4978,184.9432,10497.0
2024-06-11 15:20:00,190.99,190.99,190.69,190.72,12491.0,184.9141,184.9141,184.6237,184.6527,12491.0
2024-06-11 15:30:00,190.69,191.13,190.47,190.91,32282.0,184.6237,185.0497,184.4107,184.8367,32282.0
2024-06-11 15:40:00,190.93,190.97,190.64,190.74,56128.0,184.856,184.8948,184.5753,184.6721,56128.0
2024-06-11 15:50:00,190.7,190.99,190.44,190.6,111590.0,184.6334,184.9141,184.3816,184.5365,111590.0
2024-06-12 09:30:00,190.46,190.57,189.72,189.79,20906.0,184.401,184.5075,183.6845,183.7523,20906.0
2024-06-12 09:40:00,189.95,190.08,189.3,189.38,12085.0,183.9072,184.0331,183.2779,183.3554,12085.0
2024-06-12 09:50:00,189.27,189.85,189.19,189.55,18976.0,183.2489,183.8104,183.1714,183.5199,18976.0
2024-06-12 10:00:00,189.4,189.8,189.32,189.55,9087.0,183.3747,183.762,183.2973,183.5199,9087.0
2024-06-12 10:10:00,189.64,189.84,189.37,189.84,5419.0,183.6071,183.8007,183.3457,183.8007,5419.0
2024-06-12 10:20:00,189.84,190.0,189.69,189.85,9430.0,183.8007,183.9556,183.6555,183.8104,9430.0
2024-06-12 10:30:00,189.89,190.88,189.89,190.81,6612.0,183.8491,184.8076,183.8491,184.7399,6612.0
2024-06-12 10:40:00,190.78,190.83,189.84,189.88,23685.0,184.7108,184.7592,183.8007,183.8394,23685.0
2024-06-12 10:50:00,189.97,189.97,189.77,189.91,4149.0,183.9266,183.9266,183.7329,183.8685,4149.0
2024-06-12 11:00:00,189.86,189.93,189.63,189.7,8076.0,183.8201,183.8879,183.5974,183.6652,8076.0
2024-06-12 11:10:00,189.71,190.05,189.52,190.0,8668.0,183.6749,184.004,183.4909,183.9556,8668.0
2024-06-12 11:20:00,189.98,190.05,189.53,189.64,7040.0,183.9363,184.004,183.5006,183.6071,7040.0
2024-06-12 11:30:00,189.55,189.7,189.27,189.27,6818.0,183.5199,183.6652,183.2489,183.2489,6818.0
2024-06-12 11:40:00,189.33,189.39,189.22,189.3,3300.0,183.3069,183.365,183.2004,183.2779,3300.0
2024-06-12 11:50:00,189.25,189.53,189.0,189.48,20542.0,183.2295,183.5006,182.9874,183.4522,20542.0
2024-06-12 12:00:00,189.44,189.44,189.16,189.17,3366.0,183.4134,183.4134,183.1424,183.152,3366.0
2024-06-12 12:10:00,189.12,189.44,189.11,189.24,11053.0,183.1036,183.4134,183.0939,183.2198,11053.0
2024-06-12 12:20:00,189.2,189.28,189.01,189.07,9660.0,183.1811,183.2585,182.9971,183.0552,9660.0
2024-06-12 12:30:00,189.02,189.11,188.68,188.83,8198.0,183.0068,183.0939,182.6776,182.8228,8198.0
2024-06-12 12:40:00,188.8,189.24,188.77,189.24,5719.0,182.7938,183.2198,182.7648,183.2198,5719.0
2024-06-12 12:50:00,189.24,189.42,189.05,189.12,4767.0,183.2198,183.3941,183.0359,183.1036,4767.0
2024-06-12 13:00:00,189.14,189.22,188.94,188.94,3972.0,183.123,183.2004,182.9294,182.9294,3972.0
2024-06-12 13:10:00,188.87,189.13,188.8,189.02,7233.0,182.8616,183.1133,182.7938,183.0068,7233.0
2024-06-12 13:20:00,189.06,189.25,189.0,189.08,6474.0,183.0455,183.2295,182.9874,183.0649,6474.0
2024-06-12 13:30:00,189.1,189.11,188.92,188.92,5598.0,183.0843,183.0939,182.91,182.91,5598.0
2024-06-12 13:40:00,188.91,188.93,188.54,188.56,5404.0,182.9003,182.9197,182.5421,182.5614,5404.0
2024-06-12 13:50:00,188.51,188.63,188.39,188.46,8624.0,182.513,182.6292,182.3968,182.4646,8624.0
2024-06-12 14:00:00,188.38,188.38,187.57,187.84,18480.0,182.3872,182.3872,181.6029,181.8643,18480.0
2024-06-12 14:10:00,187.81,187.83,187.61,187.83,8726.0,181.8353,181.8547,181.6417,181.8547,8726.0
2024-06-12 14:20:00,187.92,188.04,187.67,187.67,8452.0,181.9418,182.058,181.6998,181.6998,8452.0
2024-06-12 14:30:00,187.68,187.88,187.51,187.61,12791.0,181.7094,181.9031,181.5448,181.6417,12791.0
2024-06-12 14:40:00,187.55,187.55,187.14,187.15,14600.0,181.5836,181.5836,181.1866,181.1963,14600.0
2024-06-12 14:50:00,187.17,187.77,187.16,187.48,29188.0,181.2157,181.7966,181.206,181.5158,29188.0
2024-06-12 15:00:00,187.56,187.81,187.36,187.5,9479.0,181.5933,181.8353,181.3996,181.5352,9479.0
2024-06-12 15:10:00,187.34,187.77,187.23,187.58,16030.0,181.3803,181.7966,181.2737,181.6126,16030.0
2024-06-12 15:20:00,187.54,187.79,187.12,187.3,12748.0,181.5739,181.8159,181.1672,181.3415,12748.0
2024-06-12 15:30:00,187.28,188.09,187.28,187.74,27683.0,181.3222,182.1064,181.3222,181.7675,27683.0
2024-06-12 15:40:00,187.74,187.94,187.58,187.9,27578.0,181.7675,181.9612,181.6126,181.9224,27578.0
2024-06-12 15:50:00,187.9,187.9,187.12,187.18,118318.0,181.9224,181.9224,181.1672,181.2253,118318.0
2024-06-13 09:30:00,187.39,187.7,186.6,186.97,37652.0,181.4287,181.7288,180.6638,181.022,37652.0
2024-06-13 09:40:00,187.38,187.48,186.54,186.69,12259.0,181.419,181.5158,180.6057,180.7509,12259.0
2024-06-13 09:50:00,186.69,187.43,186.69,187.03,6153.0,180.7509,181.4674,180.7509,181.0801,6153.0
2024-06-13 10:00:00,186.99,186.99,186.38,186.47,19677.0,181.0414,181.0414,180.4508,180.5379,19677.0
2024-06-13 10:10:00,186.45,187.0,186.35,186.95,8407.0,180.5186,181.0511,180.4217,181.0027,8407.0
2024-06-13 10:20:00,187.07,187.1,186.74,186.84,15324.0,181.1188,181.1479,180.7993,180.8962,15324.0
2024-06-13 10:30:00,186.81,186.95,186.67,186.67,12491.0,180.8671,181.0027,180.7316,180.7316,12491.0
2024-06-13 10:40:00,186.73,187.44,186.66,186.88,15211.0,180.7897,181.4771,180.7219,180.9349,15211.0
2024-06-13 10:50:00,186.87,187.05,186.7,186.91,21235.0,180.9252,181.0995,180.7606,180.9639,21235.0
2024-06-13 11:00:00,186.96,187.0,186.55,186.64,5870.0,181.0123,181.0511,180.6154,180.7025,5870.0
2024-06-13 11:10:00,186.68,186.72,186.42,186.56,8879.0,180.7412,180.78,180.4895,180.6251,8879.0
2024-06-13 11:20:00,186.51,186.53,186.22,186.41,4557.0,180.5767,180.596,180.2959,180.4798,4557.0
2024-06-13 11:30:00,186.53,186.73,186.3,186.36,4802.0,180.596,180.7897,180.3733,180.4314,4802.0
2024-06-13 11:40:00,186.43,186.46,186.24,186.28,3028.0,180.4992,180.5282,180.3152,180.354,3028.0
2024-06-13 11:50:00,186.27,186.42,186.03,186.03,6252.0,180.3443,180.4895,180.1119,180.1119,6252.0
2024-06-13 12:00:00,186.14,186.14,185.74,185.88,4796.0,180.2184,180.2184,179.8311,179.9667,4796.0
2024-06-13 12:10:00,185.94,186.14,185.94,186.14,4387.0,180.0248,180.2184,180.0248,180.2184,4387.0
2024-06-13 12:20:00,186.08,186.47,186.05,186.23,9141.0,180.1603,180.5379,180.1313,180.3056,9141.0
2024-06-13 12:30:00,186.28,186.81,186.28,186.6,13563.0,180.354,180.8671,180.354,180.6638,13563.0
2024-06-13 12:40:00,186.5,186.64,186.32,186.52,5120.0,180.567,180.7025,180.3927,180.5863,5120.0
2024-06-13 12:50:00,186.65,186.7,186.5,186.56,5027.0,180.7122,180.7606,180.567,180.6251,5027.0
2024-06-13 13:00:00,186.6,187.04,186.6,186.97,16423.0,180.6638,181.0898,180.6638,181.022,16423.0
2024-06-13 13:10:00,186.9,186.95,186.71,186.75,18248.0,180.9542,181.0027,180.7703,180.809,18248.0
2024-06-13 13:20:00,186.85,186.85,186.66,186.69,6003.0,180.9058,180.9058,180.7219,180.7509,6003.0
2024-06-13 13:30:00,186.65,186.68,186.5,186.54,3570.0,180.7122,180.7412,180.567,180.6057,3570.0
2024-06-13 13:40:00,186.49,186.79,186.49,186.7,14634.0,180.5573,180.8477,180.5573,180.7606,14634.0
2024-06-13 13:50:00,186.75,186.82,186.63,186.82,3427.0,180.809,180.8768,180.6928,180.8768,3427.0
2024-06-13 14:00:00,186.74,186.85,186.69,186.75,7130.0,180.7993,180.9058,180.7509,180.809,7130.0
2024-06-13 14:10:00,186.77,186.86,186.62,186.62,10195.0,180.8284,180.9155,180.6832,180.6832,10195.0
2024-06-13 14:20:00,186.62,186.65,186.27,186.3,6374.0,180.6832,180.7122,180.3443,180.3733,6374.0
2024-06-13 14:30:00,186.33,186.54,186.33,186.38,7196.0,180.4024,180.6057,180.4024,180.4508,7196.0
2024-06-13 14:40:00,186.4,186.5,186.38,186.39,4230.0,180.4702,180.567,180.4508,180.4605,4230.0
2024-06-13 14:50:00,186.41,186.43,186.17,186.25,5141.0,180.4798,180.4992,180.2475,180.3249,5141.0
2024-06-13 15:00:00,186.16,186.38,186.15,186.36,6462.0,180.2378,180.4508,180.2281,180.4314,6462.0
2024-06-13 15:10:00,186.43,186.56,186.28,186.37,5774.0,180.4992,180.6251,180.354,180.4411,5774.0
2024-06-13 15:20:00,186.33,186.48,186.16,186.17,11814.0,180.4024,180.5476,180.2378,180.2475,11814.0
2024-06-13 15:30:00,186.21,186.32,185.97,186.0,11993.0,180.2862,180.3927,180.0538,180.0829,11993.0
2024-06-13 15:40:00,185.99,186.26,185.98,186.2,19501.0,180.0732,180.3346,180.0635,180.2765,19501.0
2024-06-13 15:50:00,186.17,186.44,185.5,185.59,110947.0,180.2475,180.5089,179.5988,179.6859,110947.0
2024-06-14 09:30:00,185.3,188.4,185.3,188.33,58316.0,179.4051,182.4065,179.4051,182.3388,58316.0
2024-06-14 09:40:00,188.13,189.06,187.22,187.74,36023.0,182.1451,183.0455,181.2641,181.7675,36023.0
2024-06-14 09:50:00,187.32,187.37,186.96,187.2,10128.0,181.3609,181.4093,181.0123,181.2447,10128.0
2024-06-14 10:00:00,187.04,187.56,186.98,187.15,13195.0,181.0898,181.5933,181.0317,181.1963,13195.0
2024-06-14 10:10:00,187.22,187.77,187.09,187.09,13754.0,181.2641,181.7966,181.1382,181.1382,13754.0
2024-06-14 10:20:00,187.09,187.39,186.61,186.9,14310.0,181.1382,181.4287,180.6735,180.9542,14310.0
2024-06-14 10:30:00,186.95,186.96,186.63,186.91,8902.0,181.0027,181.0123,180.6928,180.9639,8902.0
2024-06-14 10:40:00,186.91,186.91,186.51,186.57,9570.0,180.9639,180.9639,180.5767,180.6347,9570.0
2024-06-14 10:50:00,186.44,186.74,186.34,186.61,9799.0,180.5089,180.7993,180.4121,180.6735,9799.0
2024-06-14 11:00:00,186.61,186.61,186.19,186.36,3860.0,180.6735,180.6735,180.2668,180.4314,3860.0
2024-06-14 11:10:00,186.4,186.68,186.29,186.59,6614.0,180.4702,180.7412,180.3637,180.6541,6614.0
2024-06-14 11:20:00,186.66,187.4,186.66,187.22,13583.0,180.7219,181.4383,180.7219,181.2641,13583.0
2024-06-14 11:30:00,187.3,188.43,187.16,187.88,22189.0,181.3415,182.4356,181.206,181.9031,22189.0
2024-06-14 11:40:00,187.86,188.17,187.79,188.16,8128.0,181.8837,182.1838,181.8159,182.1742,8128.0
2024-06-14 11:50:00,188.05,188.5,188.05,188.34,16760.0,182.0677,182.5033,182.0677,182.3484,16760.0
2024-06-14 12:00:00,188.28,188.28,187.71,187.82,6792.0,182.2903,182.2903,181.7385,181.845,6792.0
2024-06-14 12:10:00,187.67,187.85,187.38,187.65,8214.0,181.6998,181.874,181.419,181.6804,8214.0
2024-06-14 12:20:00,187.75,187.98,187.68,187.86,5781.0,181.7772,181.9999,181.7094,181.8837,5781.0
2024-06-14 12:30:00,187.86,187.92,187.74,187.75,4464.0,181.8837,181.9418,181.7675,181.7772,4464.0
2024-06-14 12:40:00,187.75,187.81,187.62,187.81,5653.0,181.7772,181.8353,181.6513,181.8353,5653.0
2024-06-14 12:50:00,187.88,188.0,187.74,187.96,3681.0,181.9031,182.0193,181.7675,181.9805,3681.0
2024-06-14 13:00:00,187.99,188.07,187.7,187.75,4283.0,182.0096,182.087,181.7288,181.7772,4283.0
2024-06-14 13:10:00,187.75,187.84,187.59,187.82,8133.0,181.7772,181.8643,181.6223,181.845,8133.0
2024-06-14 13:20:00,187.83,187.87,187.58,187.68,5077.0,181.8547,181.8934,181.6126,181.7094,5077.0
2024-06-14 13:30:00,187.67,187.73,187.53,187.53,3400.0,181.6998,181.7578,181.5642,181.5642,3400.0
2024-06-14 13:40:00,187.48,187.62,187.42,187.54,6130.0,181.5158,181.6513,181.4577,181.5739,6130.0
2024-06-14 13:50:00,187.43,187.52,187.33,187.47,7989.0,181.4674,181.5545,181.3706,181.5061,7989.0
2024-06-14 14:00:00,187.45,187.49,187.07,187.07,4831.0,181.4868,181.5255,181.1188,181.1188,4831.0
2024-06-14 14:10:00,187.12,187.13,186.89,187.01,11438.0,181.1672,181.1769,180.9446,181.0607,11438.0
2024-06-14 14:20:00,187.1,187.44,187.1,187.41,6558.0,181.1479,181.4771,181.1479,181.448,6558.0
2024-06-14 14:30:00,187.41,187.69,187.36,187.54,17422.0,181.448,181.7191,181.3996,181.5739,17422.0
2024-06-14 14:40:00,187.56,187.75,187.5,187.71,8907.0,181.5933,181.7772,181.5352,181.7385,8907.0
2024-06-14 14:50:00,187.65,187.65,187.4,187.4,6854.0,181.6804,181.6804,181.4383,181.4383,6854.0
2024-06-14 15:00:00,187.44,187.44,187.25,187.38,6221.0,181.4771,181.4771,181.2931,181.419,6221.0
2024-06-14 15:10:00,187.38,187.63,187.29,187.62,8395.0,181.419,181.661,181.3318,181.6513,8395.0
2024-06-14 15:20:00,187.58,187.8,187.57,187.8,12496.0,181.6126,181.8256,181.6029,181.8256,12496.0
2024-06-14 15:30:00,187.8,187.95,187.26,187.42,19220.0,181.8256,181.9708,181.3028,181.4577,19220.0
2024-06-14 15:40:00,187.36,187.59,187.19,187.2,19752.0,181.3996,181.6223,181.235,181.2447,19752.0
2024-06-14 15:50:00,187.16,187.33,186.93,187.03,95776.0,181.206,181.3706,180.9833,181.0801,95776.0
2024-06-17 09:30:00,186.0,186.27,184.04,184.14,56802.0,180.0829,180.3443,178.1852,178.282,56802.0
2024-06-17 09:40:00,184.0,184.41,182.88,184.31,36345.0,178.1465,178.5435,177.0621,178.4466,36345.0
2024-06-17 09:50:00,184.16,185.39,184.12,184.89,31895.0,178.3014,179.4923,178.2627,179.0082,31895.0
2024-06-17 10:00:00,184.89,185.52,184.76,185.0,32799.0,179.0082,179.6181,178.8823,179.1147,32799.0
2024-06-17 10:10:00,185.03,185.03,183.44,184.55,52417.0,179.1437,179.1437,177.6043,178.679,52417.0
2024-06-17 10:20:00,184.44,184.47,183.74,183.74,19542.0,178.5725,178.6016,177.8948,177.8948,19542.0
2024-06-17 10:30:00,183.74,183.92,183.43,183.5,30181.0,177.8948,178.069,177.5946,177.6624,30181.0
2024-06-17 10:40:00,183.5,184.03,183.49,183.78,14180.0,177.6624,178.1755,177.6527,177.9335,14180.0
2024-06-17 10:50:00,183.74,184.05,183.63,183.96,8504.0,177.8948,178.1949,177.7883,178.1078,8504.0
2024-06-17 11:00:00,184.04,184.17,183.34,183.43,25672.0,178.1852,178.3111,177.5075,177.5946,25672.0
2024-06-17 11:10:00,183.44,183.47,183.14,183.2,10407.0,177.6043,177.6334,177.3139,177.372,10407.0
2024-06-17 11:20:00,183.3,183.57,183.05,183.57,14762.0,177.4688,177.7302,177.2267,177.7302,14762.0
2024-06-17 11:30:00,183.52,183.94,183.5,183.6,13081.0,177.6818,178.0884,177.6624,177.7592,13081.0
2024-06-17 11:40:00,183.66,183.83,183.48,183.53,9323.0,177.8173,177.9819,177.643,177.6915,9323.0
2024-06-17 11:50:00,183.52,183.72,183.41,183.67,6927.0,177.6818,177.8754,177.5753,177.827,6927.0
2024-06-17 12:00:00,183.67,184.15,183.66,184.15,10523.0,177.827,178.2917,177.8173,178.2917,10523.0
2024-06-17 12:10:00,184.16,184.21,183.84,183.92,7927.0,178.3014,178.3498,177.9916,178.069,7927.0
2024-06-17 12:20:00,183.87,184.24,183.86,184.09,6856.0,178.0206,178.3789,178.011,178.2336,6856.0
2024-06-17 12:30:00,184.09,184.13,183.95,184.0,9171.0,178.2336,178.2724,178.0981,178.1465,9171.0
2024-06-17 12:40:00,183.97,184.12,183.97,184.09,8513.0,178.1175,178.2627,178.1175,178.2336,8513.0
2024-06-17 12:50:00,184.15,184.53,184.15,184.46,7585.0,178.2917,178.6596,178.2917,178.5919,7585.0
2024-06-17 13:00:00,184.38,184.4,184.07,184.39,11579.0,178.5144,178.5338,178.2143,178.5241,11579.0
2024-06-17 13:10:00,184.32,184.34,184.18,184.26,10681.0,178.4563,178.4757,178.3208,178.3982,10681.0
2024-06-17 13:20:00,184.26,184.34,184.08,184.25,6597.0,178.3982,178.4757,178.224,178.3886,6597.0
2024-06-17 13:30:00,184.25,184.36,183.95,183.96,7183.0,178.3886,178.4951,178.0981,178.1078,7183.0
2024-06-17 13:40:00,183.91,183.91,183.42,183.56,13199.0,178.0594,178.0594,177.585,177.7205,13199.0
2024-06-17 13:50:00,183.56,183.72,183.47,183.66,12034.0,177.7205,177.8754,177.6334,177.8173,12034.0
2024-06-17 14:00:00,183.61,183.82,183.59,183.74,11975.0,177.7689,177.9722,177.7495,177.8948,11975.0
2024-06-17 14:10:00,183.74,183.92,183.68,183.7,14196.0,177.8948,178.069,177.8367,177.856,14196.0
2024-06-17 14:20:00,183.7,183.85,183.55,183.72,15465.0,177.856,178.0013,177.7108,177.8754,15465.0
2024-06-17 14:30:00,183.71,183.71,183.31,183.37,7848.0,177.8657,177.8657,177.4785,177.5365,7848.0
2024-06-17 14:40:00,183.43,183.46,183.09,183.33,24820.0,177.5946,177.6237,177.2655,177.4978,24820.0
2024-06-17 14:50:00,183.4,183.46,183.05,183.05,13093.0,177.5656,177.6237,177.2267,177.2267,13093.0
2024-06-17 15:00:00,183.05,183.27,183.01,183.23,14689.0,177.2267,177.4397,177.188,177.401,14689.0
2024-06-17 15:10:00,183.25,183.76,183.25,183.5,17317.0,177.4204,177.9141,177.4204,177.6624,17317.0
2024-06-17 15:20:00,183.51,183.52,183.05,183.05,35123.0,177.6721,177.6818,177.2267,177.2267,35123.0
2024-06-17 15:30:00,183.09,183.09,182.61,182.63,48935.0,177.2655,177.2655,176.8007,176.8201,48935.0
2024-06-17 15:40:00,182.64,182.77,182.45,182.62,38560.0,176.8298,176.9556,176.6458,176.8104,38560.0
2024-06-17 15:50:00,182.64,183.08,182.33,183.05,150047.0,176.8298,177.2558,176.5296,177.2267,150047.0
2024-06-18 09:30:00,183.1,184.5,182.78,183.61,46657.0,177.2751,178.6306,176.9653,177.7689,46657.0
2024-06-18 09:40:00,183.87,184.7,183.7,184.34,14969.0,178.0206,178.8242,177.856,178.4757,14969.0
2024-06-18 09:50:00,184.61,184.61,183.6,183.68,10342.0,178.7371,178.7371,177.7592,177.8367,10342.0
2024-06-18 10:00:00,183.62,184.18,183.34,183.34,18494.0,177.7786,178.3208,177.5075,177.5075,18494.0
2024-06-18 10:10:00,183.19,183.25,182.58,182.91,13017.0,177.3623,177.4204,176.7717,177.0912,13017.0
2024-06-18 10:20:00,182.78,182.88,182.3,182.35,20141.0,176.9653,177.0621,176.5006,176.549,20141.0
2024-06-18 10:30:00,182.34,182.6,182.25,182.34,15572.0,176.5393,176.791,176.4522,176.5393,15572.0
2024-06-18 10:40:00,182.4,182.58,182.3,182.36,14419.0,176.5974,176.7717,176.5006,176.5587,14419.0
2024-06-18 10:50:00,182.27,182.27,181.41,182.02,31539.0,176.4715,176.4715,175.6389,176.2295,31539.0
2024-06-18 11:00:00,182.07,182.5,181.62,182.5,22025.0,176.2779,176.6942,175.8422,176.6942,22025.0
2024-06-18 11:10:00,182.52,182.52,182.27,182.45,11017.0,176.7136,176.7136,176.4715,176.6458,11017.0
2024-06-18 11:20:00,182.36,182.46,182.19,182.27,7307.0,176.5587,176.6555,176.3941,176.4715,7307.0
2024-06-18 11:30:00,182.19,182.61,182.08,182.45,14255.0,176.3941,176.8007,176.2876,176.6458,14255.0
2024-06-18 11:40:00,182.3,182.4,182.11,182.19,13075.0,176.5006,176.5974,176.3166,176.3941,13075.0
2024-06-18 11:50:00,182.2,182.21,181.93,181.94,24466.0,176.4038,176.4134,176.1424,176.152,24466.0
2024-06-18 12:00:00,181.93,182.09,181.84,181.95,16758.0,176.1424,176.2973,176.0552,176.1617,16758.0
2024-06-18 12:10:00,181.92,181.94,181.69,181.69,15209.0,176.1327,176.152,175.91,175.91,15209.0
2024-06-18 12:20:00,181.7,181.86,181.65,181.69,16633.0,175.9197,176.0746,175.8713,175.91,16633.0
2024-06-18 12:30:00,181.68,181.77,181.41,181.41,14627.0,175.9003,175.9874,175.6389,175.6389,14627.0
2024-06-18 12:40:00,181.4,181.54,181.34,181.34,16295.0,175.6292,175.7648,175.5711,175.5711,16295.0
2024-06-18 12:50:00,181.46,181.68,181.38,181.46,17152.0,175.6873,175.9003,175.6099,175.6873,17152.0
2024-06-18 13:00:00,181.56,182.16,181.51,182.16,18506.0,175.7841,176.365,175.7357,176.365,18506.0
2024-06-18 13:10:00,182.19,182.25,182.1,182.22,11518.0,176.3941,176.4522,176.3069,176.4231,11518.0
2024-06-18 13:20:00,182.24,182.53,182.18,182.24,20036.0,176.4425,176.7233,176.3844,176.4425,20036.0
2024-06-18 13:30:00,182.18,182.6,182.14,182.5,9650.0,176.3844,176.791,176.3457,176.6942,9650.0
2024-06-18 13:40:00,182.53,182.76,182.52,182.74,15268.0,176.7233,176.946,176.7136,176.9266,15268.0
2024-06-18 13:50:00,182.69,183.23,182.63,183.17,24034.0,176.8782,177.401,176.8201,177.3429,24034.0
2024-06-18 14:00:00,183.19,183.28,183.01,183.27,8802.0,177.3623,177.4494,177.188,177.4397,8802.0
2024-06-18 14:10:00,183.25,183.29,182.83,182.93,16664.0,177.4204,177.4591,177.0137,177.1105,16664.0
2024-06-18 14:20:00,182.83,183.03,182.75,182.9,18247.0,177.0137,177.2074,176.9363,177.0815,18247.0
2024-06-18 14:30:00,182.9,183.02,182.63,182.73,14840.0,177.0815,177.1977,176.8201,176.9169,14840.0
2024-06-18 14:40:00,182.73,183.0,182.68,182.87,21366.0,176.9169,177.1783,176.8685,177.0525,21366.0
2024-06-18 14:50:00,182.83,183.09,182.83,183.01,22286.0,177.0137,177.2655,177.0137,177.188,22286.0
2024-06-18 15:00:00,183.0,183.03,182.8,182.9,33251.0,177.1783,177.2074,176.9847,177.0815,33251.0
2024-06-18 15:10:00,182.9,183.06,182.7,182.78,46616.0,177.0815,177.2364,176.8879,176.9653,46616.0
2024-06-18 15:20:00,182.75,183.02,182.75,182.87,20007.0,176.9363,177.1977,176.9363,177.0525,20007.0
2024-06-18 15:30:00,182.89,183.08,182.72,182.99,30805.0,177.0718,177.2558,176.9072,177.1686,30805.0
2024-06-18 15:40:00,183.0,184.02,183.0,183.61,91925.0,177.1783,178.1659,177.1783,177.7689,91925.0
2024-06-18 15:50:00,183.72,183.74,182.6,182.74,138964.0,177.8754,177.8948,176.791,176.9266,138964.0
2024-06-20 09:30:00,182.74,184.2,182.74,183.21,38279.0,176.9266,178.3401,176.9266,177.3816,38279.0
2024-06-20 09:40:00,183.33,183.82,183.09,183.81,10622.0,177.4978,177.9722,177.2655,177.9625,10622.0
2024-06-20 09:50:00,183.81,184.45,183.77,184.28,13308.0,177.9625,178.5822,177.9238,178.4176,13308.0
2024-06-20 10:00:00,184.19,184.4,183.25,183.28,14193.0,178.3305,178.5338,177.4204,177.4494,14193.0
2024-06-20 10:10:00,183.14,184.29,183.14,184.07,11431.0,177.3139,178.4273,177.3139,178.2143,11431.0
2024-06-20 10:20:00,184.18,184.28,183.33,183.46,11355.0,178.3208,178.4176,177.4978,177.6237,11355.0
2024-06-20 10:30:00,183.46,183.69,182.65,182.66,15106.0,177.6237,177.8464,176.8395,176.8491,15106.0
2024-06-20 10:40:00,182.74,183.6,182.51,183.6,11101.0,176.9266,177.7592,176.7039,177.7592,11101.0
2024-06-20 10:50:00,183.58,183.95,183.27,183.3,16409.0,177.7399,178.0981,177.4397,177.4688,16409.0
2024-06-20 11:00:00,183.41,183.62,183.34,183.48,4934.0,177.5753,177.7786,177.5075,177.643,4934.0
2024-06-20 11:10:00,183.51,183.66,183.29,183.32,5898.0,177.6721,177.8173,177.4591,177.4881,5898.0
2024-06-20 11:20:00,183.25,183.37,182.81,182.81,12005.0,177.4204,177.5365,176.9944,176.9944,12005.0
2024-06-20 11:30:00,182.77,182.88,182.54,182.54,6369.0,176.9556,177.0621,176.7329,176.7329,6369.0
2024-06-20 11:40:00,182.55,182.79,182.53,182.69,7530.0,176.7426,176.975,176.7233,176.8782,7530.0
2024-06-20 11:50:00,182.72,182.77,182.52,182.57,10113.0,176.9072,176.9556,176.7136,176.762,10113.0
2024-06-20 12:00:00,182.62,182.62,182.32,182.32,8696.0,176.8104,176.8104,176.5199,176.5199,8696.0
2024-06-20 12:10:00,182.35,182.63,182.32,182.4,5751.0,176.549,176.8201,176.5199,176.5974,5751.0
2024-06-20 12:20:00,182.32,182.6,182.08,182.44,12325.0,176.5199,176.791,176.2876,176.6361,12325.0
2024-06-20 12:30:00,182.4,182.5,182.14,182.24,5010.0,176.5974,176.6942,176.3457,176.4425,5010.0
2024-06-20 12:40:00,182.24,182.46,182.05,182.36,11150.0,176.4425,176.6555,176.2585,176.5587,11150.0
2024-06-20 12:50:00,182.34,182.68,182.29,182.54,6287.0,176.5393,176.8685,176.4909,176.7329,6287.0
2024-06-20 13:00:00,182.5,182.75,182.41,182.47,4852.0,176.6942,176.9363,176.6071,176.6652,4852.0
2024-06-20 13:10:00,182.51,182.63,182.43,182.63,3108.0,176.7039,176.8201,176.6264,176.8201,3108.0
2024-06-20 13:20:00,182.52,182.57,182.31,182.35,6313.0,176.7136,176.762,176.5103,176.549,6313.0
2024-06-20 13:30:00,182.41,182.59,182.35,182.59,8436.0,176.6071,176.7814,176.549,176.7814,8436.0
2024-06-20 13:40:00,182.67,182.74,182.49,182.51,4691.0,176.8588,176.9266,176.6845,176.7039,4691.0
2024-06-20 13:50:00,182.53,182.62,182.46,182.59,3764.0,176.7233,176.8104,176.6555,176.7814,3764.0
2024-06-20 14:00:00,182.52,182.63,182.47,182.53,4410.0,176.7136,176.8201,176.6652,176.7233,4410.0
2024-06-20 14:10:00,182.46,182.52,182.43,182.5,4245.0,176.6555,176.7136,176.6264,176.6942,4245.0
2024-06-20 14:20:00,182.43,182.7,182.37,182.63,7234.0,176.6264,176.8879,176.5684,176.8201,7234.0
2024-06-20 14:30:00,182.66,182.66,182.31,182.4,8400.0,176.8491,176.8491,176.5103,176.5974,8400.0
2024-06-20 14:40:00,182.47,182.59,182.34,182.52,9070.0,176.6652,176.7814,176.5393,176.7136,9070.0
2024-06-20 14:50:00,182.47,182.69,182.41,182.6,20328.0,176.6652,176.8782,176.6071,176.791,20328.0
2024-06-20 15:00:00,182.62,182.68,182.09,182.28,10253.0,176.8104,176.8685,176.2973,176.4812,10253.0
2024-06-20 15:10:00,182.28,182.43,182.22,182.38,15545.0,176.4812,176.6264,176.4231,176.578,15545.0
2024-06-20 15:20:00,182.33,182.33,182.15,182.2,6232.0,176.5296,176.5296,176.3554,176.4038,6232.0
2024-06-20 15:30:00,182.2,182.2,181.79,181.86,36484.0,176.4038,176.4038,176.0068,176.0746,36484.0
2024-06-20 15:40:00,181.92,181.93,181.48,181.58,27056.0,176.1327,176.1424,175.7067,175.8035,27056.0
2024-06-20 15:50:00,181.54,182.18,181.5,182.0,123946.0,175.7648,176.3844,175.726,176.2101,123946.0
2024-06-21 09:30:00,182.48,183.67,182.09,183.5,175741.0,176.6749,177.827,176.2973,177.6624,175741.0
2024-06-21 09:40:00,183.35,183.79,182.76,183.76,37513.0,177.5172,177.9432,176.946,177.9141,37513.0
2024-06-21 09:50:00,183.81,184.06,183.05,183.16,24526.0,177.9625,178.2046,177.2267,177.3332,24526.0
2024-06-21 10:00:00,183.12,183.51,182.84,183.37,28481.0,177.2945,177.6721,177.0234,177.5365,28481.0
2024-06-21 10:10:00,183.37,183.93,183.03,183.18,16414.0,177.5365,178.0787,177.2074,177.3526,16414.0
2024-06-21 10:20:00,183.11,183.39,182.93,183.19,9905.0,177.2848,177.5559,177.1105,177.3623,9905.0
2024-06-21 10:30:00,183.11,183.6,183.0,183.06,10816.0,177.2848,177.7592,177.1783,177.2364,10816.0
2024-06-21 10:40:00,183.07,183.22,182.3,182.37,8616.0,177.2461,177.3913,176.5006,176.5684,8616.0
2024-06-21 10:50:00,182.39,183.07,182.39,182.82,6117.0,176.5877,177.2461,176.5877,177.004,6117.0
2024-06-21 11:00:00,182.74,182.89,182.38,182.53,6496.0,176.9266,177.0718,176.578,176.7233,6496.0
2024-06-21 11:10:00,182.53,182.72,182.36,182.43,10598.0,176.7233,176.9072,176.5587,176.6264,10598.0
2024-06-21 11:20:00,182.41,182.44,182.11,182.12,6837.0,176.6071,176.6361,176.3166,176.3263,6837.0
2024-06-21 11:30:00,182.09,182.44,181.94,182.25,8846.0,176.2973,176.6361,176.152,176.4522,8846.0
2024-06-21 11:40:00,182.24,182.24,181.81,182.01,12495.0,176.4425,176.4425,176.0262,176.2198,12495.0
2024-06-21 11:50:00,182.0,182.09,181.75,181.87,11640.0,176.2101,176.2973,175.9681,176.0843,11640.0
2024-06-21 12:00:00,181.87,182.02,181.75,181.84,19175.0,176.0843,176.2295,175.9681,176.0552,19175.0
2024-06-21 12:10:00,181.87,182.22,181.78,181.92,43475.0,176.0843,176.4231,175.9971,176.1327,43475.0
2024-06-21 12:20:00,181.88,181.99,181.83,181.86,6753.0,176.0939,176.2004,176.0455,176.0746,6753.0
2024-06-21 12:30:00,181.86,181.87,181.71,181.84,8380.0,176.0746,176.0843,175.9294,176.0552,8380.0
2024-06-21 12:40:00,181.85,182.04,181.73,182.0,5690.0,176.0649,176.2489,175.9487,176.2101,5690.0
2024-06-21 12:50:00,181.97,182.07,181.93,182.01,6308.0,176.1811,176.2779,176.1424,176.2198,6308.0
2024-06-21 13:00:00,181.92,181.99,181.69,181.73,9988.0,176.1327,176.2004,175.91,175.9487,9988.0
2024-06-21 13:10:00,181.75,181.9,181.75,181.85,5333.0,175.9681,176.1133,175.9681,176.0649,5333.0
2024-06-21 13:20:00,181.8,181.86,181.76,181.8,2967.0,176.0165,176.0746,175.9778,176.0165,2967.0
2024-06-21 13:30:00,181.74,181.84,181.65,181.75,5518.0,175.9584,176.0552,175.8713,175.9681,5518.0
2024-06-21 13:40:00,181.8,181.98,181.79,181.96,12730.0,176.0165,176.1908,176.0068,176.1714,12730.0
2024-06-21 13:50:00,181.99,182.16,181.94,182.06,7350.0,176.2004,176.365,176.152,176.2682,7350.0
2024-06-21 14:00:00,182.09,182.26,182.08,182.19,9135.0,176.2973,176.4619,176.2876,176.3941,9135.0
2024-06-21 14:10:00,182.26,182.45,182.21,182.27,12814.0,176.4619,176.6458,176.4134,176.4715,12814.0
2024-06-21 14:20:00,182.27,182.27,181.93,181.93,9348.0,176.4715,176.4715,176.1424,176.1424,9348.0
2024-06-21 14:30:00,181.98,182.14,181.87,181.88,9051.0,176.1908,176.3457,176.0843,176.0939,9051.0
2024-06-21 14:40:00,181.84,181.96,181.66,181.72,15005.0,176.0552,176.1714,175.8809,175.939,15005.0
2024-06-21 14:50:00,181.77,181.83,181.66,181.7,11801.0,175.9874,176.0455,175.8809,175.9197,11801.0
2024-06-21 15:00:00,181.66,181.67,181.44,181.53,15187.0,175.8809,175.8906,175.6679,175.7551,15187.0
2024-06-21 15:10:00,181.54,181.99,181.42,181.92,21122.0,175.7648,176.2004,175.6486,176.1327,21122.0
2024-06-21 15:20:00,181.97,182.03,181.65,182.0,23701.0,176.1811,176.2392,175.8713,176.2101,23701.0
2024-06-21 15:30:00,182.0,182.02,181.6,181.73,42065.0,176.2101,176.2295,175.8229,175.9487,42065.0
2024-06-21 15:40:00,181.72,181.88,181.56,181.66,43524.0,175.939,176.0939,175.7841,175.8809,43524.0
2024-06-21 15:50:00,181.66,182.23,181.65,182.05,122778.0,175.8809,176.4328,175.8713,176.2585,122778.0
2024-06-24 09:30:00,182.93,186.05,182.89,185.75,85953.0,177.1105,180.1313,177.0718,179.8408,85953.0
2024-06-24 09:40:00,185.88,187.58,185.84,187.2,49033.0,179.9667,181.6126,179.928,181.2447,49033.0
2024-06-24 09:50:00,187.4,188.29,186.81,186.97,40696.0,181.4383,182.3,180.8671,181.022,40696.0
2024-06-24 10:00:00,186.82,187.78,186.5,187.41,44169.0,180.8768,181.8063,180.567,181.448,44169.0
2024-06-24 10:10:00,187.61,187.79,187.16,187.38,24727.0,181.6417,181.8159,181.206,181.419,24727.0
2024-06-24 10:20:00,187.33,187.47,186.97,187.3,15276.0,181.3706,181.5061,181.022,181.3415,15276.0
2024-06-24 10:30:00,187.2,187.27,186.69,186.89,12255.0,181.2447,181.3125,180.7509,180.9446,12255.0
2024-06-24 10:40:00,186.91,187.65,186.55,187.31,28382.0,180.9639,181.6804,180.6154,181.3512,28382.0
2024-06-24 10:50:00,187.3,187.56,186.71,186.88,30989.0,181.3415,181.5933,180.7703,180.9349,30989.0
2024-06-24 11:00:00,186.78,186.9,186.24,186.69,8458.0,180.8381,180.9542,180.3152,180.7509,8458.0
2024-06-24 11:10:00,186.55,186.67,186.04,186.07,8632.0,180.6154,180.7316,180.1216,180.1507,8632.0
2024-06-24 11:20:00,186.18,186.37,186.05,186.21,8024.0,180.2572,180.4411,180.1313,180.2862,8024.0
2024-06-24 11:30:00,186.21,186.59,186.03,186.27,13183.0,180.2862,180.6541,180.1119,180.3443,13183.0
2024-06-24 11:40:00,186.26,186.67,186.2,186.48,10112.0,180.3346,180.7316,180.2765,180.5476,10112.0
2024-06-24 11:50:00,186.48,186.73,186.45,186.7,10225.0,180.5476,180.7897,180.5186,180.7606,10225.0
2024-06-24 12:00:00,186.69,186.78,186.57,186.73,10097.0,180.7509,180.8381,180.6347,180.7897,10097.0
2024-06-24 12:10:00,186.76,186.93,186.54,186.55,11035.0,180.8187,180.9833,180.6057,180.6154,11035.0
2024-06-24 12:20:00,186.55,186.75,186.5,186.69,11198.0,180.6154,180.809,180.567,180.7509,11198.0
2024-06-24 12:30:00,186.64,186.64,186.25,186.56,11918.0,180.7025,180.7025,180.3249,180.6251,11918.0
2024-06-24 12:40:00,186.5,186.58,186.4,186.49,9070.0,180.567,180.6444,180.4702,180.5573,9070.0
2024-06-24 12:50:00,186.5,186.5,186.24,186.26,8582.0,180.567,180.567,180.3152,180.3346,8582.0
2024-06-24 13:00:00,186.26,186.46,186.26,186.33,11576.0,180.3346,180.5282,180.3346,180.4024,11576.0
2024-06-24 13:10:00,186.35,186.47,186.21,186.32,12741.0,180.4217,180.5379,180.2862,180.3927,12741.0
2024-06-24 13:20:00,186.33,186.33,186.04,186.25,7585.0,180.4024,180.4024,180.1216,180.3249,7585.0
2024-06-24 13:30:00,186.31,186.62,186.31,186.56,4748.0,180.383,180.6832,180.383,180.6251,4748.0
2024-06-24 13:40:00,186.56,186.58,186.42,186.5,5347.0,180.6251,180.6444,180.4895,180.567,5347.0
2024-06-24 13:50:00,186.44,186.64,186.14,186.14,10050.0,180.5089,180.7025,180.2184,180.2184,10050.0
2024-06-24 14:00:00,186.09,186.36,186.05,186.26,6952.0,180.17,180.4314,180.1313,180.3346,6952.0
2024-06-24 14:10:00,186.32,186.58,186.19,186.48,9385.0,180.3927,180.6444,180.2668,180.5476,9385.0
2024-06-24 14:20:00,186.62,187.18,186.62,187.14,11960.0,180.6832,181.2253,180.6832,181.1866,11960.0
2024-06-24 14:30:00,187.11,187.4,187.1,187.36,13804.0,181.1576,181.4383,181.1479,181.3996,13804.0
2024-06-24 14:40:00,187.31,187.44,187.11,187.18,11712.0,181.3512,181.4771,181.1576,181.2253,11712.0
2024-06-24 14:50:00,187.12,187.31,187.12,187.2,12529.0,181.1672,181.3512,181.1672,181.2447,12529.0
2024-06-24 15:00:00,187.18,187.18,186.81,186.85,9473.0,181.2253,181.2253,180.8671,180.9058,9473.0
2024-06-24 15:10:00,186.94,186.94,186.57,186.72,17253.0,180.993,180.993,180.6347,180.78,17253.0
2024-06-24 15:20:00,186.73,186.73,186.41,186.46,14983.0,180.7897,180.7897,180.4798,180.5282,14983.0
2024-06-24 15:30:00,186.57,186.89,186.57,186.83,17530.0,180.6347,180.9446,180.6347,180.8865,17530.0
2024-06-24 15:40:00,186.8,187.28,186.79,187.07,29189.0,180.8574,181.3222,180.8477,181.1188,29189.0
2024-06-24 15:50:00,187.17,187.61,187.16,187.29,91542.0,181.2157,181.6417,181.206,181.3318,91542.0
2024-06-25 09:30:00,187.81,191.45,187.54,189.6,113133.0,181.8353,185.3595,181.5739,183.5684,113133.0
2024-06-25 09:40:00,189.68,189.8,188.67,189.09,24066.0,183.6458,183.762,182.6679,183.0746,24066.0
2024-06-25 09:50:00,188.89,188.94,187.1,187.97,23298.0,182.8809,182.9294,181.1479,181.9902,23298.0
2024-06-25 10:00:00,187.96,187.96,186.92,186.96,40196.0,181.9805,181.9805,180.9736,181.0123,40196.0
2024-06-25 10:10:00,186.99,187.55,186.8,187.55,23491.0,181.0414,181.5836,180.8574,181.5836,23491.0
2024-06-25 10:20:00,187.46,188.05,187.11,187.98,16288.0,181.4964,182.0677,181.1576,181.9999,16288.0
2024-06-25 10:30:00,188.0,188.1,187.4,187.43,36421.0,182.0193,182.1161,181.4383,181.4674,36421.0
2024-06-25 10:40:00,187.52,187.88,187.1,187.38,16390.0,181.5545,181.9031,181.1479,181.419,16390.0
2024-06-25 10:50:00,187.38,187.72,186.83,187.0,22117.0,181.419,181.7482,180.8865,181.0511,22117.0
2024-06-25 11:00:00,186.98,187.07,186.66,186.95,16774.0,181.0317,181.1188,180.7219,181.0027,16774.0
2024-06-25 11:10:00,186.86,187.19,186.86,187.05,11901.0,180.9155,181.235,180.9155,181.0995,11901.0
2024-06-25 11:20:00,187.14,187.29,187.01,187.28,14277.0,181.1866,181.3318,181.0607,181.3222,14277.0
2024-06-25 11:30:00,187.33,187.41,186.84,186.99,15743.0,181.3706,181.448,180.8962,181.0414,15743.0
2024-06-25 11:40:00,186.99,187.08,186.7,186.71,13964.0,181.0414,181.1285,180.7606,180.7703,13964.0
2024-06-25 11:50:00,186.71,186.71,186.29,186.5,8991.0,180.7703,180.7703,180.3637,180.567,8991.0
2024-06-25 12:00:00,186.56,186.56,186.18,186.3,5361.0,180.6251,180.6251,180.2572,180.3733,5361.0
2024-06-25 12:10:00,186.27,186.4,186.15,186.16,11023.0,180.3443,180.4702,180.2281,180.2378,11023.0
2024-06-25 12:20:00,186.19,186.6,186.09,186.32,21591.0,180.2668,180.6638,180.17,180.3927,21591.0
2024-06-25 12:30:00,186.27,186.27,185.81,185.82,8921.0,180.3443,180.3443,179.8989,179.9086,8921.0
2024-06-25 12:40:00,185.99,185.99,185.46,185.74,9141.0,180.0732,180.0732,179.5601,179.8311,9141.0
2024-06-25 12:50:00,185.68,185.98,185.51,185.78,5042.0,179.7731,180.0635,179.6085,179.8699,5042.0
2024-06-25 13:00:00,185.87,186.06,185.73,185.73,9654.0,179.957,180.141,179.8215,179.8215,9654.0
2024-06-25 13:10:00,185.66,186.06,185.62,185.81,11975.0,179.7537,180.141,179.715,179.8989,11975.0
2024-06-25 13:20:00,185.87,185.87,185.66,185.84,7853.0,179.957,179.957,179.7537,179.928,7853.0
2024-06-25 13:30:00,185.79,185.98,185.62,185.64,8485.0,179.8796,180.0635,179.715,179.7343,8485.0
2024-06-25 13:40:00,185.56,185.81,185.5,185.76,11056.0,179.6569,179.8989,179.5988,179.8505,11056.0
2024-06-25 13:50:00,185.76,185.95,185.65,185.67,7652.0,179.8505,180.0345,179.744,179.7634,7652.0
2024-06-25 14:00:00,185.63,185.67,185.46,185.55,5095.0,179.7246,179.7634,179.5601,179.6472,5095.0
2024-06-25 14:10:00,185.55,186.15,185.53,185.87,9387.0,179.6472,180.2281,179.6278,179.957,9387.0
2024-06-25 14:20:00,185.87,186.01,185.68,185.99,4939.0,179.957,180.0926,179.7731,180.0732,4939.0
2024-06-25 14:30:00,186.04,186.13,185.84,186.02,7064.0,180.1216,180.2087,179.928,180.1022,7064.0
2024-06-25 14:40:00,186.06,186.27,186.0,186.11,5675.0,180.141,180.3443,180.0829,180.1894,5675.0
2024-06-25 14:50:00,186.2,186.25,186.1,186.2,4483.0,180.2765,180.3249,180.1797,180.2765,4483.0
2024-06-25 15:00:00,186.17,186.37,186.06,186.28,9854.0,180.2475,180.4411,180.141,180.354,9854.0
2024-06-25 15:10:00,186.28,186.33,186.15,186.25,10291.0,180.354,180.4024,180.2281,180.3249,10291.0
2024-06-25 15:20:00,186.25,186.33,186.03,186.08,10191.0,180.3249,180.4024,180.1119,180.1603,10191.0
2024-06-25 15:30:00,186.03,186.37,185.98,186.22,16467.0,180.1119,180.4411,180.0635,180.2959,16467.0
2024-06-25 15:40:00,186.24,186.36,186.11,186.12,19011.0,180.3152,180.4314,180.1894,180.1991,19011.0
2024-06-25 15:50:00,186.09,186.33,185.81,185.92,108782.0,180.17,180.4024,179.8989,180.0054,108782.0
2024-06-26 09:30:00,184.0,184.65,182.78,183.89,49474.0,178.1465,178.7758,176.9653,178.04,49474.0
2024-06-26 09:40:00,183.71,183.94,183.32,183.78,8657.0,177.8657,178.0884,177.4881,177.9335,8657.0
2024-06-26 09:50:00,183.92,184.52,183.91,184.27,13842.0,178.069,178.65,178.0594,178.4079,13842.0
2024-06-26 10:00:00,184.21,184.41,183.33,184.41,32415.0,178.3498,178.5435,177.4978,178.5435,32415.0
2024-06-26 10:10:00,184.34,184.88,183.96,184.88,13675.0,178.4757,178.9985,178.1078,178.9985,13675.0
2024-06-26 10:20:00,184.87,185.21,184.62,184.98,14531.0,178.9888,179.318,178.7468,179.0953,14531.0
2024-06-26 10:30:00,184.99,185.22,184.74,184.75,17523.0,179.105,179.3277,178.863,178.8726,17523.0
2024-06-26 10:40:00,184.74,185.25,184.74,185.07,20215.0,178.863,179.3567,178.863,179.1825,20215.0
2024-06-26 10:50:00,185.09,185.16,184.49,184.62,11574.0,179.2018,179.2696,178.6209,178.7468,11574.0
2024-06-26 11:00:00,184.59,184.71,184.36,184.55,9711.0,178.7177,178.8339,178.4951,178.679,9711.0
2024-06-26 11:10:00,184.46,184.69,184.33,184.58,9172.0,178.5919,178.8146,178.466,178.7081,9172.0
2024-06-26 11:20:00,184.57,184.66,184.33,184.34,4212.0,178.6984,178.7855,178.466,178.4757,4212.0
2024-06-26 11:30:00,184.35,184.35,183.91,184.12,11293.0,178.4854,178.4854,178.0594,178.2627,11293.0
2024-06-26 11:40:00,184.07,184.19,184.0,184.06,16730.0,178.2143,178.3305,178.1465,178.2046,16730.0
2024-06-26 11:50:00,184.01,184.22,184.0,184.2,9910.0,178.1562,178.3595,178.1465,178.3401,9910.0
2024-06-26 12:00:00,184.1,184.24,184.0,184.17,4248.0,178.2433,178.3789,178.1465,178.3111,4248.0
2024-06-26 12:10:00,184.13,184.17,184.0,184.04,14045.0,178.2724,178.3111,178.1465,178.1852,14045.0
2024-06-26 12:20:00,184.05,184.16,184.0,184.08,17466.0,178.1949,178.3014,178.1465,178.224,17466.0
2024-06-26 12:30:00,184.06,184.16,184.0,184.15,12172.0,178.2046,178.3014,178.1465,178.2917,12172.0
2024-06-26 12:40:00,184.17,184.17,184.0,184.16,7866.0,178.3111,178.3111,178.1465,178.3014,7866.0
2024-06-26 12:50:00,184.16,184.28,184.14,184.21,6628.0,178.3014,178.4176,178.282,178.3498,6628.0
2024-06-26 13:00:00,184.26,184.27,184.05,184.27,19176.0,178.3982,178.4079,178.1949,178.4079,19176.0
2024-06-26 13:10:00,184.27,184.27,183.98,184.0,3200.0,178.4079,178.4079,178.1271,178.1465,3200.0
2024-06-26 13:20:00,183.99,184.17,183.95,183.97,3666.0,178.1368,178.3111,178.0981,178.1175,3666.0
2024-06-26 13:30:00,183.95,183.95,183.54,183.68,7267.0,178.0981,178.0981,177.7011,177.8367,7267.0
2024-06-26 13:40:00,183.76,183.95,183.69,183.76,8105.0,177.9141,178.0981,177.8464,177.9141,8105.0
2024-06-26 13:50:00,183.67,183.79,183.66,183.66,2102.0,177.827,177.9432,177.8173,177.8173,2102.0
2024-06-26 14:00:00,183.68,183.86,183.67,183.69,4920.0,177.8367,178.011,177.827,177.8464,4920.0
2024-06-26 14:10:00,183.73,183.86,183.61,183.86,10986.0,177.8851,178.011,177.7689,178.011,10986.0
2024-06-26 14:20:00,183.87,183.95,183.77,183.94,5766.0,178.0206,178.0981,177.9238,178.0884,5766.0
2024-06-26 14:30:00,183.86,184.09,183.86,184.09,11174.0,178.011,178.2336,178.011,178.2336,11174.0
2024-06-26 14:40:00,184.1,184.28,184.05,184.27,8929.0,178.2433,178.4176,178.1949,178.4079,8929.0
2024-06-26 14:50:00,184.23,184.23,183.76,183.81,13930.0,178.3692,178.3692,177.9141,177.9625,13930.0
2024-06-26 15:00:00,183.74,183.74,183.59,183.68,4106.0,177.8948,177.8948,177.7495,177.8367,4106.0
2024-06-26 15:10:00,183.65,183.78,183.64,183.68,5084.0,177.8076,177.9335,177.798,177.8367,5084.0
2024-06-26 15:20:00,183.64,183.76,183.57,183.76,9249.0,177.798,177.9141,177.7302,177.9141,9249.0
2024-06-26 15:30:00,183.77,183.79,183.43,183.55,21710.0,177.9238,177.9432,177.5946,177.7108,21710.0
2024-06-26 15:40:00,183.59,183.64,183.15,183.15,22461.0,177.7495,177.798,177.3235,177.3235,22461.0
2024-06-26 15:50:00,183.16,183.32,182.94,183.02,93069.0,177.3332,177.4881,177.1202,177.1977,93069.0
2024-06-27 09:30:00,183.41,183.49,182.76,182.92,28878.0,177.5753,177.6527,176.946,177.1009,28878.0
2024-06-27 09:40:00,182.88,183.18,182.49,183.03,14089.0,177.0621,177.3526,176.6845,177.2074,14089.0
2024-06-27 09:50:00,183.03,183.74,182.71,183.65,21668.0,177.2074,177.8948,176.8975,177.8076,21668.0
2024-06-27 10:00:00,183.65,183.91,182.95,183.91,14763.0,177.8076,178.0594,177.1299,178.0594,14763.0
2024-06-27 10:10:00,183.69,184.03,183.3,183.3,13860.0,177.8464,178.1755,177.4688,177.4688,13860.0
2024-06-27 10:20:00,183.24,183.63,183.24,183.35,7890.0,177.4107,177.7883,177.4107,177.5172,7890.0
2024-06-27 10:30:00,183.44,183.54,183.28,183.42,6837.0,177.6043,177.7011,177.4494,177.585,6837.0
2024-06-27 10:40:00,183.42,183.79,183.37,183.75,9422.0,177.585,177.9432,177.5365,177.9045,9422.0
2024-06-27 10:50:00,183.81,183.98,183.69,183.75,15295.0,177.9625,178.1271,177.8464,177.9045,15295.0
2024-06-27 11:00:00,183.71,183.71,183.19,183.19,4791.0,177.8657,177.8657,177.3623,177.3623,4791.0
2024-06-27 11:10:00,183.18,183.36,183.06,183.22,7327.0,177.3526,177.5269,177.2364,177.3913,7327.0
2024-06-27 11:20:00,183.24,183.58,183.08,183.15,12782.0,177.4107,177.7399,177.2558,177.3235,12782.0
2024-06-27 11:30:00,183.24,183.24,182.8,182.8,10723.0,177.4107,177.4107,176.9847,176.9847,10723.0
2024-06-27 11:40:00,182.92,183.29,182.91,183.21,11772.0,177.1009,177.4591,177.0912,177.3816,11772.0
2024-06-27 11:50:00,183.31,183.64,183.17,183.17,18773.0,177.4785,177.798,177.3429,177.3429,18773.0
2024-06-27 12:00:00,183.14,183.21,182.91,182.92,9952.0,177.3139,177.3816,177.0912,177.1009,9952.0
2024-06-27 12:10:00,182.98,183.08,182.85,182.9,22909.0,177.159,177.2558,177.0331,177.0815,22909.0
2024-06-27 12:20:00,182.91,183.03,182.68,182.69,3764.0,177.0912,177.2074,176.8685,176.8782,3764.0
2024-06-27 12:30:00,182.75,182.84,182.2,182.2,8259.0,176.9363,177.0234,176.4038,176.4038,8259.0
2024-06-27 12:40:00,182.14,182.43,182.09,182.43,12868.0,176.3457,176.6264,176.2973,176.6264,12868.0
2024-06-27 12:50:00,182.38,182.63,182.38,182.6,5757.0,176.578,176.8201,176.578,176.791,5757.0
2024-06-27 13:00:00,182.67,183.02,182.66,182.93,7890.0,176.8588,177.1977,176.8491,177.1105,7890.0
2024-06-27 13:10:00,182.93,183.04,182.84,183.01,6300.0,177.1105,177.217,177.0234,177.188,6300.0
2024-06-27 13:20:00,183.02,183.12,182.94,182.97,5665.0,177.1977,177.2945,177.1202,177.1493,5665.0
2024-06-27 13:30:00,183.04,183.23,182.97,183.09,7103.0,177.217,177.401,177.1493,177.2655,7103.0
2024-06-27 13:40:00,183.17,183.23,183.01,183.09,6808.0,177.3429,177.401,177.188,177.2655,6808.0
2024-06-27 13:50:00,183.09,183.27,182.98,183.04,10837.0,177.2655,177.4397,177.159,177.217,10837.0
2024-06-27 14:00:00,183.06,183.1,182.87,182.96,22244.0,177.2364,177.2751,177.0525,177.1396,22244.0
2024-06-27 14:10:00,182.92,182.98,182.76,182.91,19505.0,177.1009,177.159,176.946,177.0912,19505.0
2024-06-27 14:20:00,182.91,182.97,182.7,182.76,18047.0,177.0912,177.1493,176.8879,176.946,18047.0
2024-06-27 14:30:00,182.76,182.76,182.55,182.61,19268.0,176.946,176.946,176.7426,176.8007,19268.0
2024-06-27 14:40:00,182.59,182.85,182.52,182.85,14366.0,176.7814,177.0331,176.7136,177.0331,14366.0
2024-06-27 14:50:00,182.84,182.98,182.77,182.86,12083.0,177.0234,177.159,176.9556,177.0428,12083.0
2024-06-27 15:00:00,182.9,182.98,182.75,182.98,16198.0,177.0815,177.159,176.9363,177.159,16198.0
2024-06-27 15:10:00,182.98,183.12,182.94,182.99,16480.0,177.159,177.2945,177.1202,177.1686,16480.0
2024-06-27 15:20:00,182.96,183.12,182.85,183.0,14766.0,177.1396,177.2945,177.0331,177.1783,14766.0
2024-06-27 15:30:00,182.96,183.13,182.96,183.03,16712.0,177.1396,177.3042,177.1396,177.2074,16712.0
2024-06-27 15:40:00,183.05,183.46,183.05,183.34,29660.0,177.2267,177.6237,177.2267,177.5075,29660.0
2024-06-27 15:50:00,183.37,183.78,183.37,183.75,138022.0,177.5365,177.9335,177.5365,177.9045,138022.0
2024-06-28 09:30:00,183.51,184.73,183.5,184.52,31974.0,177.6721,178.8533,177.6624,178.65,31974.0
2024-06-28 09:40:00,184.45,184.67,184.0,184.17,34195.0,178.5822,178.7952,178.1465,178.3111,34195.0
2024-06-28 09:50:00,184.17,184.61,184.08,184.37,23816.0,178.3111,178.7371,178.224,178.5047,23816.0
2024-06-28 10:00:00,184.36,184.59,184.24,184.4,47904.0,178.4951,178.7177,178.3789,178.5338,47904.0
2024-06-28 10:10:00,184.49,184.49,184.25,184.36,34992.0,178.6209,178.6209,178.3886,178.4951,34992.0
2024-06-28 10:20:00,184.35,185.07,184.35,184.85,165733.0,178.4854,179.1825,178.4854,178.9695,165733.0
2024-06-28 10:30:00,184.93,185.1,184.72,185.1,24724.0,179.0469,179.2115,178.8436,179.2115,24724.0
2024-06-28 10:40:00,185.1,185.46,184.75,185.45,19248.0,179.2115,179.5601,178.8726,179.5504,19248.0
2024-06-28 10:50:00,185.23,185.39,184.94,185.25,13317.0,179.3374,179.4923,179.0566,179.3567,13317.0
2024-06-28 11:00:00,185.24,185.24,184.99,185.03,8417.0,179.3471,179.3471,179.105,179.1437,8417.0
2024-06-28 11:10:00,184.99,185.11,184.84,185.06,15465.0,179.105,179.2212,178.9598,179.1728,15465.0
2024-06-28 11:20:00,185.06,185.06,184.68,184.88,22201.0,179.1728,179.1728,178.8049,178.9985,22201.0
2024-06-28 11:30:00,184.88,184.94,184.56,184.82,11076.0,178.9985,179.0566,178.6887,178.9404,11076.0
2024-06-28 11:40:00,184.88,184.88,184.38,184.59,21654.0,178.9985,178.9985,178.5144,178.7177,21654.0
2024-06-28 11:50:00,184.53,184.7,184.41,184.41,13151.0,178.6596,178.8242,178.5435,178.5435,13151.0
2024-06-28 12:00:00,184.46,184.69,184.4,184.62,12770.0,178.5919,178.8146,178.5338,178.7468,12770.0
2024-06-28 12:10:00,184.62,184.79,184.54,184.75,11325.0,178.7468,178.9114,178.6693,178.8726,11325.0
2024-06-28 12:20:00,184.68,184.84,184.61,184.68,11324.0,178.8049,178.9598,178.7371,178.8049,11324.0
2024-06-28 12:30:00,184.66,184.8,184.52,184.59,17486.0,178.7855,178.9211,178.65,178.7177,17486.0
2024-06-28 12:40:00,184.62,184.72,184.06,184.07,23904.0,178.7468,178.8436,178.2046,178.2143,23904.0
2024-06-28 12:50:00,184.07,184.15,183.56,183.87,14465.0,178.2143,178.2917,177.7205,178.0206,14465.0
2024-06-28 13:00:00,183.83,183.9,183.64,183.65,12133.0,177.9819,178.0497,177.798,177.8076,12133.0
2024-06-28 13:10:00,183.69,183.69,183.45,183.47,21090.0,177.8464,177.8464,177.614,177.6334,21090.0
2024-06-28 13:20:00,183.45,183.58,183.0,183.04,24286.0,177.614,177.7399,177.1783,177.217,24286.0
2024-06-28 13:30:00,182.96,183.03,182.72,182.76,11848.0,177.1396,177.2074,176.9072,176.946,11848.0
2024-06-28 13:40:00,182.79,183.01,182.71,182.97,13747.0,176.975,177.188,176.8975,177.1493,13747.0
2024-06-28 13:50:00,182.97,183.14,182.92,183.12,17409.0,177.1493,177.3139,177.1009,177.2945,17409.0
2024-06-28 14:00:00,183.11,183.44,183.1,183.29,15682.0,177.2848,177.6043,177.2751,177.4591,15682.0
2024-06-28 14:10:00,183.29,183.39,183.22,183.29,13218.0,177.4591,177.5559,177.3913,177.4591,13218.0
2024-06-28 14:20:00,183.29,183.36,183.16,183.22,11798.0,177.4591,177.5269,177.3332,177.3913,11798.0
2024-06-28 14:30:00,183.23,183.23,182.88,182.91,17435.0,177.401,177.401,177.0621,177.0912,17435.0
2024-06-28 14:40:00,182.9,183.17,182.9,183.15,11734.0,177.0815,177.3429,177.0815,177.3235,11734.0
2024-06-28 14:50:00,183.1,183.36,183.08,183.13,12603.0,177.2751,177.5269,177.2558,177.3042,12603.0
2024-06-28 15:00:00,183.17,183.22,183.06,183.22,13624.0,177.3429,177.3913,177.2364,177.3913,13624.0
2024-06-28 15:10:00,183.2,183.21,182.99,183.19,20105.0,177.372,177.3816,177.1686,177.3623,20105.0
2024-06-28 15:20:00,183.23,183.31,183.12,183.25,18323.0,177.401,177.4785,177.2945,177.4204,18323.0
2024-06-28 15:30:00,183.24,183.42,183.14,183.29,44361.0,177.4107,177.585,177.3139,177.4591,44361.0
2024-06-28 15:40:00,183.3,183.48,183.24,183.31,53340.0,177.4688,177.643,177.4107,177.4785,53340.0
2024-06-28 15:50:00,183.3,183.88,183.07,183.74,379380.0,177.4688,178.0303,177.2461,177.8948,379380.0
2024-07-01 09:30:00,184.49,184.87,183.89,184.43,52738.0,178.6209,178.9888,178.04,178.5628,52738.0
2024-07-01 09:40:00,184.54,185.69,184.54,185.56,69296.0,178.6693,179.7827,178.6693,179.6569,69296.0
2024-07-01 09:50:00,185.61,185.71,184.65,184.65,22006.0,179.7053,179.8021,178.7758,178.7758,22006.0
2024-07-01 10:00:00,184.92,185.33,184.45,185.33,36581.0,179.0372,179.4342,178.5822,179.4342,36581.0
2024-07-01 10:10:00,185.34,185.35,184.59,184.63,11002.0,179.4439,179.4536,178.7177,178.7565,11002.0
2024-07-01 10:20:00,184.57,184.78,184.07,184.07,19605.0,178.6984,178.9017,178.2143,178.2143,19605.0
2024-07-01 10:30:00,184.01,184.29,183.54,183.61,20566.0,178.1562,178.4273,177.7011,177.7689,20566.0
2024-07-01 10:40:00,183.58,183.78,183.46,183.5,25432.0,177.7399,177.9335,177.6237,177.6624,25432.0
2024-07-01 10:50:00,183.5,183.64,183.15,183.27,25423.0,177.6624,177.798,177.3235,177.4397,25423.0
2024-07-01 11:00:00,183.29,183.46,183.02,183.08,14171.0,177.4591,177.6237,177.1977,177.2558,14171.0
2024-07-01 11:10:00,183.03,183.07,182.71,182.89,12468.0,177.2074,177.2461,176.8975,177.0718,12468.0
2024-07-01 11:20:00,183.0,183.11,182.72,182.78,11891.0,177.1783,177.2848,176.9072,176.9653,11891.0
2024-07-01 11:30:00,182.73,182.87,182.27,182.58,17721.0,176.9169,177.0525,176.4715,176.7717,17721.0
2024-07-01 11:40:00,182.53,182.58,182.25,182.44,12009.0,176.7233,176.7717,176.4522,176.6361,12009.0
2024-07-01 11:50:00,182.49,182.56,182.07,182.14,21095.0,176.6845,176.7523,176.2779,176.3457,21095.0
2024-07-01 12:00:00,182.15,182.23,181.9,182.16,28582.0,176.3554,176.4328,176.1133,176.365,28582.0
2024-07-01 12:10:00,182.23,182.37,181.85,181.86,22761.0,176.4328,176.5684,176.0649,176.0746,22761.0
2024-07-01 12:20:00,181.85,182.2,181.85,182.2,14345.0,176.0649,176.4038,176.0649,176.4038,14345.0
2024-07-01 12:30:00,182.2,182.34,182.09,182.2,9316.0,176.4038,176.5393,176.2973,176.4038,9316.0
2024-07-01 12:40:00,182.2,182.41,182.2,182.37,10895.0,176.4038,176.6071,176.4038,176.5684,10895.0
2024-07-01 12:50:00,182.37,182.42,182.1,182.25,13194.0,176.5684,176.6168,176.3069,176.4522,13194.0
2024-07-01 13:00:00,182.3,182.59,182.25,182.59,11702.0,176.5006,176.7814,176.4522,176.7814,11702.0
2024-07-01 13:10:00,182.59,182.62,182.36,182.46,12376.0,176.7814,176.8104,176.5587,176.6555,12376.0
2024-07-01 13:20:00,182.46,182.52,182.38,182.44,11252.0,176.6555,176.7136,176.578,176.6361,11252.0
2024-07-01 13:30:00,182.48,182.49,182.1,182.12,8704.0,176.6749,176.6845,176.3069,176.3263,8704.0
2024-07-01 13:40:00,182.17,182.42,181.95,182.23,18105.0,176.3747,176.6168,176.1617,176.4328,18105.0
2024-07-01 13:50:00,182.31,182.35,182.05,182.05,9536.0,176.5103,176.549,176.2585,176.2585,9536.0
2024-07-01 14:00:00,182.09,182.17,181.67,182.13,20242.0,176.2973,176.3747,175.8906,176.336,20242.0
2024-07-01 14:10:00,182.12,182.15,182.0,182.07,9856.0,176.3263,176.3554,176.2101,176.2779,9856.0
2024-07-01 14:20:00,182.07,182.17,181.96,182.05,25337.0,176.2779,176.3747,176.1714,176.2585,25337.0
2024-07-01 14:30:00,182.08,182.12,181.91,182.01,15382.0,176.2876,176.3263,176.123,176.2198,15382.0
2024-07-01 14:40:00,182.01,182.09,181.81,182.03,19028.0,176.2198,176.2973,176.0262,176.2392,19028.0
2024-07-01 14:50:00,182.01,182.06,181.9,181.95,12110.0,176.2198,176.2682,176.1133,176.1617,12110.0
2024-07-01 15:00:00,181.91,181.98,181.81,181.89,21648.0,176.123,176.1908,176.0262,176.1036,21648.0
2024-07-01 15:10:00,181.89,182.0,181.75,181.97,18251.0,176.1036,176.2101,175.9681,176.1811,18251.0
2024-07-01 15:20:00,182.08,182.08,181.79,181.91,23290.0,176.2876,176.2876,176.0068,176.123,23290.0
2024-07-01 15:30:00,181.84,182.16,181.75,182.15,24927.0,176.0552,176.365,175.9681,176.3554,24927.0
2024-07-01 15:40:00,182.19,182.44,182.08,182.38,22832.0,176.3941,176.6361,176.2876,176.578,22832.0
2024-07-01 15:50:00,182.32,182.55,182.31,182.46,185888.0,176.5199,176.7426,176.5103,176.6555,185888.0
2024-07-02 09:30:00,182.21,182.98,182.02,182.4,28119.0,176.4134,177.159,176.2295,176.5974,28119.0
2024-07-02 09:40:00,182.55,182.74,181.82,182.43,11149.0,176.7426,176.9266,176.0359,176.6264,11149.0
2024-07-02 09:50:00,182.4,182.46,182.2,182.24,8461.0,176.5974,176.6555,176.4038,176.4425,8461.0
2024-07-02 10:00:00,182.17,182.4,181.95,182.25,11508.0,176.3747,176.5974,176.1617,176.4522,11508.0
2024-07-02 10:10:00,182.3,182.43,182.18,182.34,5635.0,176.5006,176.6264,176.3844,176.5393,5635.0
2024-07-02 10:20:00,182.43,182.81,182.38,182.78,36260.0,176.6264,176.9944,176.578,176.9653,36260.0
2024-07-02 10:30:00,182.75,183.68,182.74,183.62,27674.0,176.9363,177.8367,176.9266,177.7786,27674.0
2024-07-02 10:40:00,183.64,183.64,183.08,183.41,25229.0,177.798,177.798,177.2558,177.5753,25229.0
2024-07-02 10:50:00,183.41,183.57,183.4,183.43,23951.0,177.5753,177.7302,177.5656,177.5946,23951.0
2024-07-02 11:00:00,183.41,183.74,183.3,183.51,16437.0,177.5753,177.8948,177.4688,177.6721,16437.0
2024-07-02 11:10:00,183.52,183.95,183.46,183.8,15428.0,177.6818,178.0981,177.6237,177.9529,15428.0
2024-07-02 11:20:00,183.77,184.23,183.73,184.19,15084.0,177.9238,178.3692,177.8851,178.3305,15084.0
2024-07-02 11:30:00,184.23,184.34,183.57,183.78,16543.0,178.3692,178.4757,177.7302,177.9335,16543.0
2024-07-02 11:40:00,183.74,184.14,183.73,184.03,10039.0,177.8948,178.282,177.8851,178.1755,10039.0
2024-07-02 11:50:00,184.03,184.11,183.94,183.97,12288.0,178.1755,178.253,178.0884,178.1175,12288.0
2024-07-02 12:00:00,183.93,184.03,183.74,183.93,9507.0,178.0787,178.1755,177.8948,178.0787,9507.0
2024-07-02 12:10:00,183.95,183.96,183.8,183.86,7777.0,178.0981,178.1078,177.9529,178.011,7777.0
2024-07-02 12:20:00,183.86,183.92,183.8,183.87,14081.0,178.011,178.069,177.9529,178.0206,14081.0
2024-07-02 12:30:00,183.86,183.91,183.67,183.73,12116.0,178.011,178.0594,177.827,177.8851,12116.0
2024-07-02 12:40:00,183.73,184.18,183.73,184.15,11002.0,177.8851,178.3208,177.8851,178.2917,11002.0
2024-07-02 12:50:00,184.11,184.16,184.0,184.05,15326.0,178.253,178.3014,178.1465,178.1949,15326.0
2024-07-02 13:00:00,184.05,184.15,183.99,184.14,7111.0,178.1949,178.2917,178.1368,178.282,7111.0
2024-07-02 13:10:00,184.14,184.23,183.58,183.59,84006.0,178.282,178.3692,177.7399,177.7495,84006.0
2024-07-02 13:20:00,183.52,183.95,183.52,183.87,13012.0,177.6818,178.0981,177.6818,178.0206,13012.0
2024-07-02 13:30:00,183.84,184.07,183.79,183.9,60886.0,177.9916,178.2143,177.9432,178.0497,60886.0
2024-07-02 13:40:00,183.89,183.89,183.62,183.75,6717.0,178.04,178.04,177.7786,177.9045,6717.0
2024-07-02 13:50:00,183.75,183.84,183.58,183.61,11756.0,177.9045,177.9916,177.7399,177.7689,11756.0
2024-07-02 14:00:00,183.58,183.75,183.4,183.73,11944.0,177.7399,177.9045,177.5656,177.8851,11944.0
2024-07-02 14:10:00,183.7,183.86,183.7,183.84,11993.0,177.856,178.011,177.856,177.9916,11993.0
2024-07-02 14:20:00,183.82,183.86,183.62,183.86,13387.0,177.9722,178.011,177.7786,178.011,13387.0
2024-07-02 14:30:00,183.82,184.26,183.82,184.24,23850.0,177.9722,178.3982,177.9722,178.3789,23850.0
2024-07-02 14:40:00,184.24,184.41,184.21,184.25,12586.0,178.3789,178.5435,178.3498,178.3886,12586.0
2024-07-02 14:50:00,184.25,184.46,184.21,184.45,12773.0,178.3886,178.5919,178.3498,178.5822,12773.0
2024-07-02 15:00:00,184.44,184.6,184.38,184.59,18212.0,178.5725,178.7274,178.5144,178.7177,18212.0
2024-07-02 15:10:00,184.58,184.69,184.48,184.65,75151.0,178.7081,178.8146,178.6112,178.7758,75151.0
2024-07-02 15:20:00,184.62,184.64,184.09,184.31,32733.0,178.7468,178.7661,178.2336,178.4466,32733.0
2024-07-02 15:30:00,184.27,184.46,184.2,184.36,13978.0,178.4079,178.5919,178.3401,178.4951,13978.0
2024-07-02 15:40:00,184.39,184.68,184.38,184.63,27983.0,178.5241,178.8049,178.5144,178.7565,27983.0
2024-07-02 15:50:00,184.65,184.75,184.38,184.66,217653.0,178.7758,178.8726,178.5144,178.7855,217653.0
2024-07-03 09:30:00,184.19,184.32,183.46,183.95,23865.0,178.3305,178.4563,177.6237,178.0981,23865.0
2024-07-03 09:40:00,183.95,184.45,183.94,184.23,11613.0,178.0981,178.5822,178.0884,178.3692,11613.0
2024-07-03 09:50:00,184.23,184.43,183.94,184.17,16767.0,178.3692,178.5628,178.0884,178.3111,16767.0
2024-07-03 10:00:00,184.31,184.32,183.66,183.92,27164.0,178.4466,178.4563,177.8173,178.069,27164.0
2024-07-03 10:10:00,183.92,184.23,183.89,183.93,15955.0,178.069,178.3692,178.04,178.0787,15955.0
2024-07-03 10:20:00,183.94,184.12,183.75,184.09,13003.0,178.0884,178.2627,177.9045,178.2336,13003.0
2024-07-03 10:30:00,184.08,184.19,183.87,183.98,111923.0,178.224,178.3305,178.0206,178.1271,111923.0
2024-07-03 10:40:00,183.98,184.12,183.78,184.1,15392.0,178.1271,178.2627,177.9335,178.2433,15392.0
2024-07-03 10:50:00,184.09,184.22,183.64,183.65,246534.0,178.2336,178.3595,177.798,177.8076,246534.0
2024-07-03 11:00:00,183.77,183.84,183.55,183.81,9165.0,177.9238,177.9916,177.7108,177.9625,9165.0
2024-07-03 11:10:00,183.75,183.81,183.67,183.73,9603.0,177.9045,177.9625,177.827,177.8851,9603.0
2024-07-03 11:20:00,183.72,183.74,183.33,183.34,20125.0,177.8754,177.8948,177.4978,177.5075,20125.0
2024-07-03 11:30:00,183.34,183.5,183.24,183.44,16304.0,177.5075,177.6624,177.4107,177.6043,16304.0
2024-07-03 11:40:00,183.5,183.5,183.23,183.26,9399.0,177.6624,177.6624,177.401,177.43,9399.0
2024-07-03 11:50:00,183.25,183.37,183.19,183.37,11762.0,177.4204,177.5365,177.3623,177.5365,11762.0
2024-07-03 12:00:00,183.32,183.65,183.26,183.47,24797.0,177.4881,177.8076,177.43,177.6334,24797.0
2024-07-03 12:10:00,183.55,183.64,183.37,183.53,17411.0,177.7108,177.798,177.5365,177.6915,17411.0
2024-07-03 12:20:00,183.53,183.53,183.1,183.21,12068.0,177.6915,177.6915,177.2751,177.3816,12068.0
2024-07-03 12:30:00,183.23,183.35,182.94,183.07,25760.0,177.401,177.5172,177.1202,177.2461,25760.0
2024-07-03 12:40:00,183.12,183.32,183.06,183.15,32959.0,177.2945,177.4881,177.2364,177.3235,32959.0
2024-07-03 12:50:00,183.15,183.88,183.13,183.75,60429.0,177.3235,178.0303,177.3042,177.9045,60429.0
2024-07-05 09:30:00,183.54,183.54,182.28,182.75,41974.0,177.7011,177.7011,176.4812,176.9363,41974.0
2024-07-05 09:40:00,182.88,183.14,182.32,182.89,22552.0,177.0621,177.3139,176.5199,177.0718,22552.0
2024-07-05 09:50:00,182.81,183.23,182.75,183.08,8883.0,176.9944,177.401,176.9363,177.2558,8883.0
2024-07-05 10:00:00,182.91,182.99,181.9,182.11,43893.0,177.0912,177.1686,176.1133,176.3166,43893.0
2024-07-05 10:10:00,182.0,182.72,181.9,182.72,18845.0,176.2101,176.9072,176.1133,176.9072,18845.0
2024-07-05 10:20:00,182.7,182.96,182.53,182.6,17454.0,176.8879,177.1396,176.7233,176.791,17454.0
2024-07-05 10:30:00,182.61,182.83,182.3,182.45,41380.0,176.8007,177.0137,176.5006,176.6458,41380.0
2024-07-05 10:40:00,182.46,182.73,182.35,182.56,7567.0,176.6555,176.9169,176.549,176.7523,7567.0
2024-07-05 10:50:00,182.55,182.98,182.41,182.87,16168.0,176.7426,177.159,176.6071,177.0525,16168.0
2024-07-05 11:00:00,182.84,182.95,182.6,182.65,28007.0,177.0234,177.1299,176.791,176.8395,28007.0
2024-07-05 11:10:00,182.7,182.78,182.59,182.69,8907.0,176.8879,176.9653,176.7814,176.8782,8907.0
2024-07-05 11:20:00,182.67,182.75,182.36,182.46,9963.0,176.8588,176.9363,176.5587,176.6555,9963.0
2024-07-05 11:30:00,182.55,182.86,182.45,182.86,26500.0,176.7426,177.0428,176.6458,177.0428,26500.0
2024-07-05 11:40:00,182.84,183.16,182.84,183.01,14345.0,177.0234,177.3332,177.0234,177.188,14345.0
2024-07-05 11:50:00,183.0,183.02,182.73,182.75,10322.0,177.1783,177.1977,176.9169,176.9363,10322.0
2024-07-05 12:00:00,182.72,182.76,182.38,182.55,14248.0,176.9072,176.946,176.578,176.7426,14248.0
2024-07-05 12:10:00,182.53,182.53,182.38,182.51,8525.0,176.7233,176.7233,176.578,176.7039,8525.0
2024-07-05 12:20:00,182.42,182.55,182.25,182.25,16352.0,176.6168,176.7426,176.4522,176.4522,16352.0
2024-07-05 12:30:00,182.25,182.52,182.17,182.52,14539.0,176.4522,176.7136,176.3747,176.7136,14539.0
2024-07-05 12:40:00,182.44,182.75,182.38,182.75,14625.0,176.6361,176.9363,176.578,176.9363,14625.0
2024-07-05 12:50:00,182.68,182.92,182.68,182.92,6690.0,176.8685,177.1009,176.8685,177.1009,6690.0
2024-07-05 13:00:00,182.8,182.87,182.68,182.82,7599.0,176.9847,177.0525,176.8685,177.004,7599.0
2024-07-05 13:10:00,182.82,182.97,182.75,182.9,14794.0,177.004,177.1493,176.9363,177.0815,14794.0
2024-07-05 13:20:00,182.83,182.96,182.66,182.66,8923.0,177.0137,177.1396,176.8491,176.8491,8923.0
2024-07-05 13:30:00,182.79,182.96,182.53,182.94,11792.0,176.975,177.1396,176.7233,177.1202,11792.0
2024-07-05 13:40:00,183.02,183.24,183.02,183.1,10334.0,177.1977,177.4107,177.1977,177.2751,10334.0
2024-07-05 13:50:00,183.05,183.08,182.89,182.89,800.0,177.2267,177.2558,177.0718,177.0718,800.0
2024-07-05 14:00:00,182.88,183.09,182.87,182.99,5521.0,177.0621,177.2655,177.0525,177.1686,5521.0
2024-07-05 14:10:00,182.99,183.12,182.92,183.12,16296.0,177.1686,177.2945,177.1009,177.2945,16296.0
2024-07-05 14:20:00,183.06,183.11,182.96,183.08,5893.0,177.2364,177.2848,177.1396,177.2558,5893.0
2024-07-05 14:30:00,183.02,183.18,182.89,183.12,9302.0,177.1977,177.3526,177.0718,177.2945,9302.0
2024-07-05 14:40:00,182.98,183.37,182.98,183.37,10517.0,177.159,177.5365,177.159,177.5365,10517.0
2024-07-05 14:50:00,183.31,183.35,183.12,183.18,4702.0,177.4785,177.5172,177.2945,177.3526,4702.0
2024-07-05 15:00:00,183.23,183.23,182.99,183.15,11131.0,177.401,177.401,177.1686,177.3235,11131.0
2024-07-05 15:10:00,183.16,183.19,183.09,183.15,5929.0,177.3332,177.3623,177.2655,177.3235,5929.0
2024-07-05 15:20:00,183.15,183.17,182.92,183.03,8482.0,177.3235,177.3429,177.1009,177.2074,8482.0
2024-07-05 15:30:00,183.08,183.23,183.0,183.23,11793.0,177.2558,177.401,177.1783,177.401,11793.0
2024-07-05 15:40:00,183.21,183.61,183.19,183.54,25698.0,177.3816,177.7689,177.3623,177.7011,25698.0
2024-07-05 15:50:00,183.58,184.17,183.58,184.09,87648.0,177.7399,178.3111,177.7399,178.2336,87648.0
2024-07-08 09:30:00,184.69,185.74,184.15,184.46,32418.0,178.8146,179.8311,178.2917,178.5919,32418.0
2024-07-08 09:40:00,184.46,184.94,184.34,184.83,10015.0,178.5919,179.0566,178.4757,178.9501,10015.0
2024-07-08 09:50:00,184.85,184.87,184.49,184.66,17116.0,178.9695,178.9888,178.6209,178.7855,17116.0
2024-07-08 10:00:00,184.66,185.26,184.5,184.74,29198.0,178.7855,179.3664,178.6306,178.863,29198.0
2024-07-08 10:10:00,184.72,185.34,184.68,184.93,17502.0,178.8436,179.4439,178.8049,179.0469,17502.0
2024-07-08 10:20:00,184.82,185.07,184.66,184.7,6145.0,178.9404,179.1825,178.7855,178.8242,6145.0
2024-07-08 10:30:00,184.83,185.02,184.74,184.81,8803.0,178.9501,179.1341,178.863,178.9307,8803.0
2024-07-08 10:40:00,184.84,184.84,184.6,184.63,3901.0,178.9598,178.9598,178.7274,178.7565,3901.0
2024-07-08 10:50:00,184.6,184.83,184.43,184.75,14412.0,178.7274,178.9501,178.5628,178.8726,14412.0
2024-07-08 11:00:00,184.75,184.76,184.23,184.46,13355.0,178.8726,178.8823,178.3692,178.5919,13355.0
2024-07-08 11:10:00,184.45,184.56,184.35,184.5,8846.0,178.5822,178.6887,178.4854,178.6306,8846.0
2024-07-08 11:20:00,184.43,184.51,184.22,184.28,17056.0,178.5628,178.6403,178.3595,178.4176,17056.0
2024-07-08 11:30:00,184.34,184.54,184.2,184.44,35037.0,178.4757,178.6693,178.3401,178.5725,35037.0
2024-07-08 11:40:00,184.44,184.75,184.38,184.72,15772.0,178.5725,178.8726,178.5144,178.8436,15772.0
2024-07-08 11:50:00,184.74,184.95,184.55,184.63,26632.0,178.863,179.0663,178.679,178.7565,26632.0
2024-07-08 12:00:00,184.6,184.8,184.5,184.78,13982.0,178.7274,178.9211,178.6306,178.9017,13982.0
2024-07-08 12:10:00,184.78,184.79,184.57,184.79,8185.0,178.9017,178.9114,178.6984,178.9114,8185.0
2024-07-08 12:20:00,184.73,184.81,184.72,184.81,3432.0,178.8533,178.9307,178.8436,178.9307,3432.0
2024-07-08 12:30:00,184.74,184.89,184.7,184.83,7840.0,178.863,179.0082,178.8242,178.9501,7840.0
2024-07-08 12:40:00,184.81,184.86,184.73,184.74,20810.0,178.9307,178.9791,178.8533,178.863,20810.0
2024-07-08 12:50:00,184.74,184.84,184.65,184.8,10374.0,178.863,178.9598,178.7758,178.9211,10374.0
2024-07-08 13:00:00,184.8,184.9,184.76,184.82,30194.0,178.9211,179.0179,178.8823,178.9404,30194.0
2024-07-08 13:10:00,184.8,184.92,184.76,184.84,16763.0,178.9211,179.0372,178.8823,178.9598,16763.0
2024-07-08 13:20:00,184.86,185.09,184.85,184.97,8333.0,178.9791,179.2018,178.9695,179.0856,8333.0
2024-07-08 13:30:00,184.97,185.13,184.82,184.97,11764.0,179.0856,179.2406,178.9404,179.0856,11764.0
2024-07-08 13:40:00,184.95,185.03,184.88,184.91,7288.0,179.0663,179.1437,178.9985,179.0276,7288.0
2024-07-08 13:50:00,184.98,185.1,184.96,185.08,8643.0,179.0953,179.2115,179.076,179.1921,8643.0
2024-07-08 14:00:00,185.08,185.1,184.92,185.02,5674.0,179.1921,179.2115,179.0372,179.1341,5674.0
2024-07-08 14:10:00,184.99,185.02,184.84,184.88,4556.0,179.105,179.1341,178.9598,178.9985,4556.0
2024-07-08 14:20:00,184.84,184.94,184.76,184.85,25521.0,178.9598,179.0566,178.8823,178.9695,25521.0
2024-07-08 14:30:00,184.74,184.74,184.17,184.51,24249.0,178.863,178.863,178.3111,178.6403,24249.0
2024-07-08 14:40:00,184.55,184.6,184.47,184.6,38374.0,178.679,178.7274,178.6016,178.7274,38374.0
2024-07-08 14:50:00,184.55,184.74,184.52,184.62,6194.0,178.679,178.863,178.65,178.7468,6194.0
2024-07-08 15:00:00,184.59,184.97,184.59,184.9,10604.0,178.7177,179.0856,178.7177,179.0179,10604.0
2024-07-08 15:10:00,184.86,184.89,184.62,184.68,29965.0,178.9791,179.0082,178.7468,178.8049,29965.0
2024-07-08 15:20:00,184.67,184.9,184.66,184.83,23397.0,178.7952,179.0179,178.7855,178.9501,23397.0
2024-07-08 15:30:00,184.84,184.93,184.79,184.83,12533.0,178.9598,179.0469,178.9114,178.9501,12533.0
2024-07-08 15:40:00,184.84,184.86,184.47,184.64,33215.0,178.9598,178.9791,178.6016,178.7661,33215.0
2024-07-08 15:50:00,184.63,184.79,184.33,184.72,76301.0,178.7565,178.9114,178.466,178.8436,76301.0
2024-07-09 09:30:00,184.58,184.63,183.51,184.18,34179.0,178.7081,178.7565,177.6721,178.3208,34179.0
2024-07-09 09:40:00,184.04,184.18,183.52,183.72,21538.0,178.1852,178.3208,177.6818,177.8754,21538.0
2024-07-09 09:50:00,183.83,184.08,183.64,183.98,18695.0,177.9819,178.224,177.798,178.1271,18695.0
2024-07-09 10:00:00,183.99,184.09,183.12,183.18,39916.0,178.1368,178.2336,177.2945,177.3526,39916.0
2024-07-09 10:10:00,183.22,183.28,182.89,183.09,26820.0,177.3913,177.4494,177.0718,177.2655,26820.0
2024-07-09 10:20:00,183.09,183.7,183.08,183.51,13901.0,177.2655,177.856,177.2558,177.6721,13901.0
2024-07-09 10:30:00,183.65,184.03,183.62,183.79,18914.0,177.8076,178.1755,177.7786,177.9432,18914.0
2024-07-09 10:40:00,183.79,183.81,183.33,183.43,35660.0,177.9432,177.9625,177.4978,177.5946,35660.0
2024-07-09 10:50:00,183.34,183.46,183.05,183.39,51988.0,177.5075,177.6237,177.2267,177.5559,51988.0
2024-07-09 11:00:00,183.43,183.43,183.08,183.1,23345.0,177.5946,177.5946,177.2558,177.2751,23345.0
2024-07-09 11:10:00,183.1,183.24,182.8,182.85,21933.0,177.2751,177.4107,176.9847,177.0331,21933.0
2024-07-09 11:20:00,182.86,182.91,182.6,182.84,27523.0,177.0428,177.0912,176.791,177.0234,27523.0
2024-07-09 11:30:00,182.81,183.05,182.37,182.48,17860.0,176.9944,177.2267,176.5684,176.6749,17860.0
2024-07-09 11:40:00,182.41,182.62,182.04,182.29,88901.0,176.6071,176.8104,176.2489,176.4909,88901.0
2024-07-09 11:50:00,182.21,182.63,182.14,182.63,7487.0,176.4134,176.8201,176.3457,176.8201,7487.0
2024-07-09 12:00:00,182.49,182.56,182.37,182.42,17913.0,176.6845,176.7523,176.5684,176.6168,17913.0
2024-07-09 12:10:00,182.3,182.59,182.3,182.48,8504.0,176.5006,176.7814,176.5006,176.6749,8504.0
2024-07-09 12:20:00,182.48,182.74,182.43,182.66,11997.0,176.6749,176.9266,176.6264,176.8491,11997.0
2024-07-09 12:30:00,182.71,182.71,182.47,182.48,10307.0,176.8975,176.8975,176.6652,176.6749,10307.0
2024-07-09 12:40:00,182.54,182.72,182.28,182.7,15040.0,176.7329,176.9072,176.4812,176.8879,15040.0
2024-07-09 12:50:00,182.7,182.77,182.59,182.7,18097.0,176.8879,176.9556,176.7814,176.8879,18097.0
2024-07-09 13:00:00,182.65,182.79,182.58,182.79,24985.0,176.8395,176.975,176.7717,176.975,24985.0
2024-07-09 13:10:00,182.8,182.97,182.76,182.94,12504.0,176.9847,177.1493,176.946,177.1202,12504.0
2024-07-09 13:20:00,182.94,183.06,182.85,182.94,5786.0,177.1202,177.2364,177.0331,177.1202,5786.0
2024-07-09 13:30:00,182.88,182.97,182.83,182.97,8897.0,177.0621,177.1493,177.0137,177.1493,8897.0
2024-07-09 13:40:00,182.89,182.92,182.68,182.92,6481.0,177.0718,177.1009,176.8685,177.1009,6481.0
2024-07-09 13:50:00,182.95,183.11,182.91,182.97,4922.0,177.1299,177.2848,177.0912,177.1493,4922.0
2024-07-09 14:00:00,182.92,182.99,182.83,182.91,5498.0,177.1009,177.1686,177.0137,177.0912,5498.0
2024-07-09 14:10:00,182.91,182.91,182.82,182.91,2000.0,177.0912,177.0912,177.004,177.0912,2000.0
2024-07-09 14:20:00,182.87,182.93,182.66,182.66,6409.0,177.0525,177.1105,176.8491,176.8491,6409.0
2024-07-09 14:30:00,182.71,182.76,182.56,182.66,8725.0,176.8975,176.946,176.7523,176.8491,8725.0
2024-07-09 14:40:00,182.61,182.72,182.49,182.64,15135.0,176.8007,176.9072,176.6845,176.8298,15135.0
2024-07-09 14:50:00,182.6,182.61,182.34,182.34,12277.0,176.791,176.8007,176.5393,176.5393,12277.0
2024-07-09 15:00:00,182.39,182.44,182.18,182.32,36598.0,176.5877,176.6361,176.3844,176.5199,36598.0
2024-07-09 15:10:00,182.28,182.57,182.27,182.55,14664.0,176.4812,176.762,176.4715,176.7426,14664.0
2024-07-09 15:20:00,182.55,182.67,182.49,182.56,10323.0,176.7426,176.8588,176.6845,176.7523,10323.0
2024-07-09 15:30:00,182.64,182.76,182.56,182.75,14905.0,176.8298,176.946,176.7523,176.9363,14905.0
2024-07-09 15:40:00,182.75,182.91,182.66,182.88,31879.0,176.9363,177.0912,176.8491,177.0621,31879.0
2024-07-09 15:50:00,182.85,182.95,182.6,182.79,107727.0,177.0331,177.1299,176.791,176.975,107727.0
2024-07-10 09:30:00,182.5,183.0,182.24,182.72,27869.0,176.6942,177.1783,176.4425,176.9072,27869.0
2024-07-10 09:40:00,182.73,183.02,182.59,182.66,20964.0,176.9169,177.1977,176.7814,176.8491,20964.0
2024-07-10 09:50:00,182.45,182.85,182.45,182.59,27743.0,176.6458,177.0331,176.6458,176.7814,27743.0
2024-07-10 10:00:00,182.46,182.81,182.14,182.71,48458.0,176.6555,176.9944,176.3457,176.8975,48458.0
2024-07-10 10:10:00,182.67,182.86,182.13,182.45,25314.0,176.8588,177.0428,176.336,176.6458,25314.0
2024-07-10 10:20:00,182.48,182.94,182.31,182.59,14139.0,176.6749,177.1202,176.5103,176.7814,14139.0
2024-07-10 10:30:00,182.58,182.85,182.48,182.53,6394.0,176.7717,177.0331,176.6749,176.7233,6394.0
2024-07-10 10:40:00,182.6,182.9,182.44,182.78,10376.0,176.791,177.0815,176.6361,176.9653,10376.0
2024-07-10 10:50:00,182.78,183.0,182.64,182.98,12748.0,176.9653,177.1783,176.8298,177.159,12748.0
2024-07-10 11:00:00,182.98,183.4,182.77,183.19,9205.0,177.159,177.5656,176.9556,177.3623,9205.0
2024-07-10 11:10:00,183.16,183.2,182.79,182.9,14794.0,177.3332,177.372,176.975,177.0815,14794.0
2024-07-10 11:20:00,182.94,183.14,182.79,182.96,17059.0,177.1202,177.3139,176.975,177.1396,17059.0
2024-07-10 11:30:00,182.95,183.27,182.91,183.11,10830.0,177.1299,177.4397,177.0912,177.2848,10830.0
2024-07-10 11:40:00,182.85,183.12,182.85,183.06,18231.0,177.0331,177.2945,177.0331,177.2364,18231.0
2024-07-10 11:50:00,183.04,183.11,182.93,183.04,12037.0,177.217,177.2848,177.1105,177.217,12037.0
2024-07-10 12:00:00,182.96,183.19,182.96,183.16,3150.0,177.1396,177.3623,177.1396,177.3332,3150.0
2024-07-10 12:10:00,183.13,183.57,183.13,183.55,9589.0,177.3042,177.7302,177.3042,177.7108,9589.0
2024-07-10 12:20:00,183.55,183.62,183.4,183.53,26228.0,177.7108,177.7786,177.5656,177.6915,26228.0
2024-07-10 12:30:00,183.54,183.77,183.4,183.66,10950.0,177.7011,177.9238,177.5656,177.8173,10950.0
2024-07-10 12:40:00,183.71,183.9,183.69,183.9,7705.0,177.8657,178.0497,177.8464,178.0497,7705.0
2024-07-10 12:50:00,183.95,184.1,183.89,183.98,7415.0,178.0981,178.2433,178.04,178.1271,7415.0
2024-07-10 13:00:00,184.0,184.34,184.0,184.34,10132.0,178.1465,178.4757,178.1465,178.4757,10132.0
2024-07-10 13:10:00,184.34,184.34,184.12,184.28,18482.0,178.4757,178.4757,178.2627,178.4176,18482.0
2024-07-10 13:20:00,184.28,184.48,184.21,184.27,8927.0,178.4176,178.6112,178.3498,178.4079,8927.0
2024-07-10 13:30:00,184.27,184.48,184.19,184.3,10119.0,178.4079,178.6112,178.3305,178.437,10119.0
2024-07-10 13:40:00,184.3,184.4,184.2,184.21,6358.0,178.437,178.5338,178.3401,178.3498,6358.0
2024-07-10 13:50:00,184.25,184.37,184.03,184.25,11450.0,178.3886,178.5047,178.1755,178.3886,11450.0
2024-07-10 14:00:00,184.29,184.41,184.19,184.22,15223.0,178.4273,178.5435,178.3305,178.3595,15223.0
2024-07-10 14:10:00,184.24,184.36,183.94,184.04,12437.0,178.3789,178.4951,178.0884,178.1852,12437.0
2024-07-10 14:20:00,184.02,184.28,184.02,184.24,13182.0,178.1659,178.4176,178.1659,178.3789,13182.0
2024-07-10 14:30:00,184.15,184.47,184.15,184.4,8205.0,178.2917,178.6016,178.2917,178.5338,8205.0
2024-07-10 14:40:00,184.35,184.44,184.24,184.43,12968.0,178.4854,178.5725,178.3789,178.5628,12968.0
2024-07-10 14:50:00,184.37,184.64,184.35,184.62,15820.0,178.5047,178.7661,178.4854,178.7468,15820.0
2024-07-10 15:00:00,184.65,184.8,184.59,184.8,15949.0,178.7758,178.9211,178.7177,178.9211,15949.0
2024-07-10 15:10:00,184.8,184.93,184.76,184.8,22242.0,178.9211,179.0469,178.8823,178.9211,22242.0
2024-07-10 15:20:00,184.75,184.93,184.7,184.81,26353.0,178.8726,179.0469,178.8242,178.9307,26353.0
2024-07-10 15:30:00,184.79,185.04,184.73,185.04,21863.0,178.9114,179.1534,178.8533,179.1534,21863.0
2024-07-10 15:40:00,185.03,185.34,184.83,185.32,44680.0,179.1437,179.4439,178.9501,179.4245,44680.0
2024-07-10 15:50:00,185.33,185.77,185.31,185.62,153531.0,179.4342,179.8602,179.4148,179.715,153531.0
2024-07-11 09:30:00,185.0,185.61,184.26,184.71,68534.0,179.1147,179.7053,178.3982,178.8339,68534.0
2024-07-11 09:40:00,184.56,185.21,184.29,184.86,58618.0,178.6887,179.318,178.4273,178.9791,58618.0
2024-07-11 09:50:00,185.03,185.36,184.87,185.24,170145.0,179.1437,179.4632,178.9888,179.3471,170145.0
2024-07-11 10:00:00,185.21,185.79,184.9,185.09,34817.0,179.318,179.8796,179.0179,179.2018,34817.0
2024-07-11 10:10:00,185.0,185.57,184.97,185.47,16733.0,179.1147,179.6666,179.0856,179.5697,16733.0
2024-07-11 10:20:00,185.48,185.88,185.34,185.55,33722.0,179.5794,179.9667,179.4439,179.6472,33722.0
2024-07-11 10:30:00,185.57,186.09,185.43,185.9,14803.0,179.6666,180.17,179.531,179.9861,14803.0
2024-07-11 10:40:00,185.67,185.97,185.18,185.97,35346.0,179.7634,180.0538,179.289,180.0538,35346.0
2024-07-11 10:50:00,185.87,186.14,185.65,185.81,13861.0,179.957,180.2184,179.744,179.8989,13861.0
2024-07-11 11:00:00,185.91,186.08,185.42,185.58,10439.0,179.9957,180.1603,179.5213,179.6762,10439.0
2024-07-11 11:10:00,185.48,186.0,185.44,185.94,12256.0,179.5794,180.0829,179.5407,180.0248,12256.0
2024-07-11 11:20:00,185.9,186.19,185.87,186.15,12656.0,179.9861,180.2668,179.957,180.2281,12656.0
2024-07-11 11:30:00,186.12,187.13,186.1,187.09,20208.0,180.1991,181.1769,180.1797,181.1382,20208.0
2024-07-11 11:40:00,187.09,187.09,186.59,186.59,12275.0,181.1382,181.1382,180.6541,180.6541,12275.0
2024-07-11 11:50:00,186.66,186.96,186.55,186.92,30315.0,180.7219,181.0123,180.6154,180.9736,30315.0
2024-07-11 12:00:00,186.91,187.02,186.73,186.92,13987.0,180.9639,181.0704,180.7897,180.9736,13987.0
2024-07-11 12:10:00,186.9,187.15,186.79,186.99,8691.0,180.9542,181.1963,180.8477,181.0414,8691.0
2024-07-11 12:20:00,186.95,186.96,186.78,186.95,17955.0,181.0027,181.0123,180.8381,181.0027,17955.0
2024-07-11 12:30:00,186.9,187.13,186.81,186.88,9774.0,180.9542,181.1769,180.8671,180.9349,9774.0
2024-07-11 12:40:00,186.88,186.93,186.65,186.81,31514.0,180.9349,180.9833,180.7122,180.8671,31514.0
2024-07-11 12:50:00,186.87,186.96,186.73,186.74,42466.0,180.9252,181.0123,180.7897,180.7993,42466.0
2024-07-11 13:00:00,186.74,186.94,186.65,186.92,9474.0,180.7993,180.993,180.7122,180.9736,9474.0
2024-07-11 13:10:00,186.96,186.96,186.81,186.91,9426.0,181.0123,181.0123,180.8671,180.9639,9426.0
2024-07-11 13:20:00,186.91,186.95,186.66,186.78,21983.0,180.9639,181.0027,180.7219,180.8381,21983.0
2024-07-11 13:30:00,186.78,186.81,186.66,186.67,14367.0,180.8381,180.8671,180.7219,180.7316,14367.0
2024-07-11 13:40:00,186.67,186.9,186.41,186.52,34598.0,180.7316,180.9542,180.4798,180.5863,34598.0
2024-07-11 13:50:00,186.53,186.6,186.36,186.6,14937.0,180.596,180.6638,180.4314,180.6638,14937.0
2024-07-11 14:00:00,186.56,186.56,186.29,186.36,23807.0,180.6251,180.6251,180.3637,180.4314,23807.0
2024-07-11 14:10:00,186.34,186.47,186.17,186.28,28122.0,180.4121,180.5379,180.2475,180.354,28122.0
2024-07-11 14:20:00,186.24,186.54,186.19,186.45,23257.0,180.3152,180.6057,180.2668,180.5186,23257.0
2024-07-11 14:30:00,186.45,186.5,185.93,186.11,18455.0,180.5186,180.567,180.0151,180.1894,18455.0
2024-07-11 14:40:00,186.11,186.19,186.0,186.05,28940.0,180.1894,180.2668,180.0829,180.1313,28940.0
2024-07-11 14:50:00,186.05,186.08,185.84,185.93,25664.0,180.1313,180.1603,179.928,180.0151,25664.0
2024-07-11 15:00:00,185.92,186.12,185.76,185.98,35055.0,180.0054,180.1991,179.8505,180.0635,35055.0
2024-07-11 15:10:00,185.98,186.33,185.91,186.08,15440.0,180.0635,180.4024,179.9957,180.1603,15440.0
2024-07-11 15:20:00,186.13,186.21,185.89,186.16,14066.0,180.2087,180.2862,179.9764,180.2378,14066.0
2024-07-11 15:30:00,186.15,186.46,186.11,186.43,26537.0,180.2281,180.5282,180.1894,180.4992,26537.0
2024-07-11 15:40:00,186.43,186.73,186.32,186.53,36270.0,180.4992,180.7897,180.3927,180.596,36270.0
2024-07-11 15:50:00,186.6,186.85,186.38,186.81,148122.0,180.6638,180.9058,180.4508,180.8671,148122.0
2024-07-12 09:30:00,188.0,191.0,187.9,190.7,53486.0,182.0193,184.9238,181.9224,184.6334,53486.0
2024-07-12 09:40:00,191.07,191.16,189.32,189.5,14417.0,184.9916,185.0787,183.2973,183.4715,14417.0
2024-07-12 09:50:00,189.32,189.45,187.92,187.92,16561.0,183.2973,183.4231,181.9418,181.9418,16561.0
2024-07-12 10:00:00,187.86,189.05,187.59,189.05,18262.0,181.8837,183.0359,181.6223,183.0359,18262.0
2024-07-12 10:10:00,188.88,189.35,188.7,189.04,37974.0,182.8713,183.3263,182.697,183.0262,37974.0
2024-07-12 10:20:00,188.96,189.45,188.79,189.32,9020.0,182.9487,183.4231,182.7841,183.2973,9020.0
2024-07-12 10:30:00,189.21,189.58,188.82,188.82,43061.0,183.1908,183.549,182.8132,182.8132,43061.0
2024-07-12 10:40:00,188.79,189.1,188.64,188.98,17329.0,182.7841,183.0843,182.6389,182.9681,17329.0
2024-07-12 10:50:00,188.86,189.2,188.78,189.12,7914.0,182.8519,183.1811,182.7744,183.1036,7914.0
2024-07-12 11:00:00,189.13,189.14,188.75,189.03,8134.0,183.1133,183.123,182.7454,183.0165,8134.0
2024-07-12 11:10:00,188.91,189.31,188.78,189.15,18894.0,182.9003,183.2876,182.7744,183.1327,18894.0
2024-07-12 11:20:00,189.23,189.31,189.08,189.24,7100.0,183.2101,183.2876,183.0649,183.2198,7100.0
2024-07-12 11:30:00,189.16,189.18,188.82,189.05,8817.0,183.1424,183.1617,182.8132,183.0359,8817.0
2024-07-12 11:40:00,188.9,189.13,188.8,188.97,8911.0,182.8906,183.1133,182.7938,182.9584,8911.0
2024-07-12 11:50:00,188.95,189.22,188.84,189.11,8729.0,182.939,183.2004,182.8325,183.0939,8729.0
2024-07-12 12:00:00,189.02,189.17,188.79,189.1,7591.0,183.0068,183.152,182.7841,183.0843,7591.0
2024-07-12 12:10:00,189.1,189.26,188.93,188.93,8992.0,183.0843,183.2392,182.9197,182.9197,8992.0
2024-07-12 12:20:00,189.0,189.0,188.42,188.59,6229.0,182.9874,182.9874,182.4259,182.5905,6229.0
2024-07-12 12:30:00,188.52,188.64,188.41,188.58,3700.0,182.5227,182.6389,182.4162,182.5808,3700.0
2024-07-12 12:40:00,188.65,188.72,188.52,188.59,8126.0,182.6486,182.7163,182.5227,182.5905,8126.0
2024-07-12 12:50:00,188.61,188.64,188.33,188.52,6214.0,182.6098,182.6389,182.3388,182.5227,6214.0
2024-07-12 13:00:00,188.62,188.62,188.46,188.53,4992.0,182.6195,182.6195,182.4646,182.5324,4992.0
2024-07-12 13:10:00,188.58,188.9,188.58,188.86,6698.0,182.5808,182.8906,182.5808,182.8519,6698.0
2024-07-12 13:20:00,188.83,189.01,188.7,188.91,5039.0,182.8228,182.9971,182.697,182.9003,5039.0
2024-07-12 13:30:00,188.85,188.94,188.73,188.81,3405.0,182.8422,182.9294,182.726,182.8035,3405.0
2024-07-12 13:40:00,188.85,188.97,188.81,188.89,3638.0,182.8422,182.9584,182.8035,182.8809,3638.0
2024-07-12 13:50:00,188.99,188.99,188.69,188.91,5832.0,182.9778,182.9778,182.6873,182.9003,5832.0
2024-07-12 14:00:00,188.84,188.92,188.65,188.71,7383.0,182.8325,182.91,182.6486,182.7067,7383.0
2024-07-12 14:10:00,188.8,188.93,188.7,188.93,4975.0,182.7938,182.9197,182.697,182.9197,4975.0
2024-07-12 14:20:00,188.89,189.09,188.68,188.98,16968.0,182.8809,183.0746,182.6776,182.9681,16968.0
2024-07-12 14:30:00,189.08,189.17,189.0,189.07,5811.0,183.0649,183.152,182.9874,183.0552,5811.0
2024-07-12 14:40:00,189.07,189.31,189.07,189.29,9420.0,183.0552,183.2876,183.0552,183.2682,9420.0
2024-07-12 14:50:00,189.32,189.44,189.21,189.21,13229.0,183.2973,183.4134,183.1908,183.1908,13229.0
2024-07-12 15:00:00,189.19,189.34,189.18,189.32,11362.0,183.1714,183.3166,183.1617,183.2973,11362.0
2024-07-12 15:10:00,189.3,189.4,189.22,189.23,8949.0,183.2779,183.3747,183.2004,183.2101,8949.0
2024-07-12 15:20:00,189.19,189.37,188.95,189.21,14226.0,183.1714,183.3457,182.939,183.1908,14226.0
2024-07-12 15:30:00,189.2,189.2,188.81,189.06,15479.0,183.1811,183.1811,182.8035,183.0455,15479.0
2024-07-12 15:40:00,188.98,189.13,188.84,188.99,28228.0,182.9681,183.1133,182.8325,182.9778,28228.0
2024-07-12 15:50:00,188.97,189.03,188.6,188.96,89870.0,182.9584,183.0165,182.6002,182.9487,89870.0
2024-07-15 09:30:00,188.47,188.56,187.07,187.13,26402.0,182.4743,182.5614,181.1188,181.1769,26402.0
2024-07-15 09:40:00,187.4,188.06,187.15,188.04,17187.0,181.4383,182.0773,181.1963,182.058,17187.0
2024-07-15 09:50:00,188.16,188.75,187.94,188.63,46366.0,182.1742,182.7454,181.9612,182.6292,46366.0
2024-07-15 10:00:00,188.55,188.55,187.92,187.99,12546.0,182.5518,182.5518,181.9418,182.0096,12546.0
2024-07-15 10:10:00,187.98,188.42,187.83,188.0,20739.0,181.9999,182.4259,181.8547,182.0193,20739.0
2024-07-15 10:20:00,188.0,188.07,187.8,187.99,33237.0,182.0193,182.087,181.8256,182.0096,33237.0
2024-07-15 10:30:00,188.0,188.72,187.89,188.68,11664.0,182.0193,182.7163,181.9128,182.6776,11664.0
2024-07-15 10:40:00,188.79,188.8,188.21,188.23,15278.0,182.7841,182.7938,182.2226,182.2419,15278.0
2024-07-15 10:50:00,188.21,188.99,188.13,188.94,16789.0,182.2226,182.9778,182.1451,182.9294,16789.0
2024-07-15 11:00:00,188.87,189.04,188.57,188.87,14654.0,182.8616,183.0262,182.5711,182.8616,14654.0
2024-07-15 11:10:00,188.88,188.98,188.49,188.56,6563.0,182.8713,182.9681,182.4937,182.5614,6563.0
2024-07-15 11:20:00,188.48,188.77,188.38,188.53,7518.0,182.484,182.7648,182.3872,182.5324,7518.0
2024-07-15 11:30:00,188.52,188.78,188.39,188.62,7734.0,182.5227,182.7744,182.3968,182.6195,7734.0
2024-07-15 11:40:00,188.64,188.9,188.63,188.72,7206.0,182.6389,182.8906,182.6292,182.7163,7206.0
2024-07-15 11:50:00,188.74,188.86,188.55,188.64,6472.0,182.7357,182.8519,182.5518,182.6389,6472.0
2024-07-15 12:00:00,188.5,188.69,188.49,188.63,4617.0,182.5033,182.6873,182.4937,182.6292,4617.0
2024-07-15 12:10:00,188.58,188.84,188.54,188.84,5028.0,182.5808,182.8325,182.5421,182.8325,5028.0
2024-07-15 12:20:00,188.84,188.84,188.49,188.52,3566.0,182.8325,182.8325,182.4937,182.5227,3566.0
2024-07-15 12:30:00,188.52,188.62,188.42,188.45,6555.0,182.5227,182.6195,182.4259,182.4549,6555.0
2024-07-15 12:40:00,188.37,188.42,188.15,188.15,15839.0,182.3775,182.4259,182.1645,182.1645,15839.0
2024-07-15 12:50:00,188.2,188.5,188.18,188.24,6113.0,182.2129,182.5033,182.1935,182.2516,6113.0
2024-07-15 13:00:00,188.24,188.42,188.14,188.33,10177.0,182.2516,182.4259,182.1548,182.3388,10177.0
2024-07-15 13:10:00,188.33,188.52,188.26,188.48,7203.0,182.3388,182.5227,182.271,182.484,7203.0
2024-07-15 13:20:00,188.48,188.59,188.25,188.3,3896.0,182.484,182.5905,182.2613,182.3097,3896.0
2024-07-15 13:30:00,188.26,188.36,187.97,188.23,56138.0,182.271,182.3678,181.9902,182.2419,56138.0
2024-07-15 13:40:00,188.16,188.31,188.11,188.17,6022.0,182.1742,182.3194,182.1258,182.1838,6022.0
2024-07-15 13:50:00,188.14,188.5,188.13,188.42,4982.0,182.1548,182.5033,182.1451,182.4259,4982.0
2024-07-15 14:00:00,188.35,188.35,188.05,188.2,5406.0,182.3581,182.3581,182.0677,182.2129,5406.0
2024-07-15 14:10:00,188.23,188.37,188.17,188.24,3198.0,182.2419,182.3775,182.1838,182.2516,3198.0
2024-07-15 14:20:00,188.35,188.44,188.33,188.44,2978.0,182.3581,182.4453,182.3388,182.4453,2978.0
2024-07-15 14:30:00,188.32,188.59,188.29,188.54,14478.0,182.3291,182.5905,182.3,182.5421,14478.0
2024-07-15 14:40:00,188.54,188.75,188.54,188.67,3369.0,182.5421,182.7454,182.5421,182.6679,3369.0
2024-07-15 14:50:00,188.72,188.87,188.67,188.77,6846.0,182.7163,182.8616,182.6679,182.7648,6846.0
2024-07-15 15:00:00,188.75,188.88,188.57,188.61,11290.0,182.7454,182.8713,182.5711,182.6098,11290.0
2024-07-15 15:10:00,188.6,188.93,188.59,188.79,25519.0,182.6002,182.9197,182.5905,182.7841,25519.0
2024-07-15 15:20:00,188.79,189.0,188.74,188.88,75905.0,182.7841,182.9874,182.7357,182.8713,75905.0
2024-07-15 15:30:00,188.91,188.97,188.76,188.84,27505.0,182.9003,182.9584,182.7551,182.8325,27505.0
2024-07-15 15:40:00,188.84,188.9,188.72,188.77,28930.0,182.8325,182.8906,182.7163,182.7648,28930.0
2024-07-15 15:50:00,188.75,189.01,188.72,188.92,198253.0,182.7454,182.9971,182.7163,182.91,198253.0
2024-07-16 09:30:00,189.0,189.91,187.14,187.14,51928.0,182.9874,183.8685,181.1866,181.1866,51928.0
2024-07-16 09:40:00,187.27,188.19,187.27,187.99,13515.0,181.3125,182.2032,181.3125,182.0096,13515.0
2024-07-16 09:50:00,187.99,188.47,187.44,188.17,17552.0,182.0096,182.4743,181.4771,182.1838,17552.0
2024-07-16 10:00:00,188.18,189.0,188.02,188.84,10706.0,182.1935,182.9874,182.0386,182.8325,10706.0
2024-07-16 10:10:00,188.83,189.19,188.5,188.61,27828.0,182.8228,183.1714,182.5033,182.6098,27828.0
2024-07-16 10:20:00,188.55,188.77,188.28,188.36,6207.0,182.5518,182.7648,182.2903,182.3678,6207.0
2024-07-16 10:30:00,188.32,188.6,188.11,188.17,10293.0,182.3291,182.6002,182.1258,182.1838,10293.0
2024-07-16 10:40:00,188.37,188.38,188.11,188.15,7828.0,182.3775,182.3872,182.1258,182.1645,7828.0
2024-07-16 10:50:00,188.15,188.35,188.01,188.25,29888.0,182.1645,182.3581,182.0289,182.2613,29888.0
2024-07-16 11:00:00,188.39,188.44,188.24,188.25,6691.0,182.3968,182.4453,182.2516,182.2613,6691.0
2024-07-16 11:10:00,188.31,188.64,188.31,188.56,7259.0,182.3194,182.6389,182.3194,182.5614,7259.0
2024-07-16 11:20:00,188.63,188.82,188.59,188.66,4059.0,182.6292,182.8132,182.5905,182.6583,4059.0
2024-07-16 11:30:00,188.55,188.62,188.44,188.5,8251.0,182.5518,182.6195,182.4453,182.5033,8251.0
2024-07-16 11:40:00,188.5,188.58,188.11,188.38,4429.0,182.5033,182.5808,182.1258,182.3872,4429.0
2024-07-16 11:50:00,188.29,188.64,188.2,188.52,6500.0,182.3,182.6389,182.2129,182.5227,6500.0
2024-07-16 12:00:00,188.52,188.69,188.45,188.69,6254.0,182.5227,182.6873,182.4549,182.6873,6254.0
2024-07-16 12:10:00,188.68,188.82,188.53,188.7,4329.0,182.6776,182.8132,182.5324,182.697,4329.0
2024-07-16 12:20:00,188.72,188.82,188.57,188.72,3257.0,182.7163,182.8132,182.5711,182.7163,3257.0
2024-07-16 12:30:00,188.64,188.8,188.6,188.62,5229.0,182.6389,182.7938,182.6002,182.6195,5229.0
2024-07-16 12:40:00,188.53,188.7,188.44,188.64,6651.0,182.5324,182.697,182.4453,182.6389,6651.0
2024-07-16 12:50:00,188.72,188.78,188.54,188.71,5935.0,182.7163,182.7744,182.5421,182.7067,5935.0
2024-07-16 13:00:00,188.76,188.86,188.61,188.61,2073.0,182.7551,182.8519,182.6098,182.6098,2073.0
2024-07-16 13:10:00,188.72,188.73,188.37,188.38,2910.0,182.7163,182.726,182.3775,182.3872,2910.0
2024-07-16 13:20:00,188.41,188.51,188.32,188.39,7234.0,182.4162,182.513,182.3291,182.3968,7234.0
2024-07-16 13:30:00,188.41,188.79,188.39,188.68,5317.0,182.4162,182.7841,182.3968,182.6776,5317.0
2024-07-16 13:40:00,188.62,188.9,188.62,188.9,6836.0,182.6195,182.8906,182.6195,182.8906,6836.0
2024-07-16 13:50:00,188.9,189.08,188.89,188.96,8035.0,182.8906,183.0649,182.8809,182.9487,8035.0
2024-07-16 14:00:00,188.95,189.02,188.84,189.0,5013.0,182.939,183.0068,182.8325,182.9874,5013.0
2024-07-16 14:10:00,188.89,189.02,188.63,188.72,9284.0,182.8809,183.0068,182.6292,182.7163,9284.0
2024-07-16 14:20:00,188.77,188.93,188.76,188.91,7760.0,182.7648,182.9197,182.7551,182.9003,7760.0
2024-07-16 14:30:00,188.88,189.08,188.85,188.88,9631.0,182.8713,183.0649,182.8422,182.8713,9631.0
2024-07-16 14:40:00,188.94,188.99,188.88,188.9,6273.0,182.9294,182.9778,182.8713,182.8906,6273.0
2024-07-16 14:50:00,188.93,189.34,188.93,189.21,7902.0,182.9197,183.3166,182.9197,183.1908,7902.0
2024-07-16 15:00:00,189.22,189.39,189.22,189.3,4721.0,183.2004,183.365,183.2004,183.2779,4721.0
2024-07-16 15:10:00,189.3,189.38,189.15,189.3,16808.0,183.2779,183.3554,183.1327,183.2779,16808.0
2024-07-16 15:20:00,189.29,189.43,189.2,189.27,16164.0,183.2682,183.4038,183.1811,183.2489,16164.0
2024-07-16 15:30:00,189.22,189.56,189.16,189.56,20488.0,183.2004,183.5296,183.1424,183.5296,20488.0
2024-07-16 15:40:00,189.56,189.67,189.35,189.49,24463.0,183.5296,183.6361,183.3263,183.4619,24463.0
2024-07-16 15:50:00,189.51,190.0,189.49,189.98,105559.0,183.4812,183.9556,183.4619,183.9363,105559.0
2024-07-17 09:30:00,189.28,190.44,189.25,190.15,40479.0,183.2585,184.3816,183.2295,184.1009,40479.0
2024-07-17 09:40:00,190.07,191.51,190.07,191.09,15845.0,184.0234,185.4176,184.0234,185.011,15845.0
2024-07-17 09:50:00,191.25,191.78,191.18,191.72,13727.0,185.1659,185.679,185.0981,185.6209,13727.0
2024-07-17 10:00:00,191.72,192.41,191.59,192.34,28564.0,185.6209,186.289,185.495,186.2212,28564.0
2024-07-17 10:10:00,192.35,193.5,192.35,193.34,44107.0,186.2309,187.3443,186.2309,187.1894,44107.0
2024-07-17 10:20:00,193.25,193.9,193.03,193.24,50032.0,187.1022,187.7316,186.8892,187.0926,50032.0
2024-07-17 10:30:00,193.33,193.65,193.07,193.5,38845.0,187.1797,187.4895,186.928,187.3443,38845.0
2024-07-17 10:40:00,193.49,193.58,192.69,192.87,31815.0,187.3346,187.4217,186.5601,186.7343,31815.0
2024-07-17 10:50:00,192.81,193.39,192.67,192.99,18651.0,186.6762,187.2378,186.5407,186.8505,18651.0
2024-07-17 11:00:00,193.08,193.52,192.9,193.0,11574.0,186.9376,187.3636,186.7634,186.8602,11574.0
2024-07-17 11:10:00,192.84,192.94,192.57,192.68,19471.0,186.7053,186.8021,186.4439,186.5504,19471.0
2024-07-17 11:20:00,192.69,192.69,192.29,192.56,15465.0,186.5601,186.5601,186.1728,186.4342,15465.0
2024-07-17 11:30:00,192.53,192.71,192.28,192.58,25549.0,186.4051,186.5794,186.1631,186.4536,25549.0
2024-07-17 11:40:00,192.58,193.13,192.56,193.13,10620.0,186.4536,186.9861,186.4342,186.9861,10620.0
2024-07-17 11:50:00,193.05,193.16,192.79,193.1,9944.0,186.9086,187.0151,186.6569,186.957,9944.0
2024-07-17 12:00:00,193.1,193.17,192.96,193.16,7835.0,186.957,187.0248,186.8215,187.0151,7835.0
2024-07-17 12:10:00,193.17,193.28,192.99,193.14,5328.0,187.0248,187.1313,186.8505,186.9957,5328.0
2024-07-17 12:20:00,193.14,193.25,192.77,192.8,30294.0,186.9957,187.1022,186.6375,186.6666,30294.0
2024-07-17 12:30:00,192.78,193.24,192.77,193.2,10878.0,186.6472,187.0926,186.6375,187.0538,10878.0
2024-07-17 12:40:00,193.2,193.24,192.59,193.24,37598.0,187.0538,187.0926,186.4632,187.0926,37598.0
2024-07-17 12:50:00,193.15,193.33,193.06,193.11,6909.0,187.0054,187.1797,186.9183,186.9667,6909.0
2024-07-17 13:00:00,193.1,193.44,192.87,193.42,16391.0,186.957,187.2862,186.7343,187.2668,16391.0
2024-07-17 13:10:00,193.31,193.31,193.0,193.24,12772.0,187.1603,187.1603,186.8602,187.0926,12772.0
2024-07-17 13:20:00,193.24,193.55,193.15,193.53,7307.0,187.0926,187.3927,187.0054,187.3733,7307.0
2024-07-17 13:30:00,193.46,193.5,193.05,193.17,12393.0,187.3056,187.3443,186.9086,187.0248,12393.0
2024-07-17 13:40:00,193.18,193.36,193.12,193.28,13045.0,187.0345,187.2087,186.9764,187.1313,13045.0
2024-07-17 13:50:00,193.28,193.57,193.23,193.56,9144.0,187.1313,187.4121,187.0829,187.4024,9144.0
2024-07-17 14:00:00,193.53,193.73,193.45,193.68,14759.0,187.3733,187.567,187.2959,187.5186,14759.0
2024-07-17 14:10:00,193.66,193.75,193.55,193.61,8943.0,187.4992,187.5863,187.3927,187.4508,8943.0
2024-07-17 14:20:00,193.66,193.77,193.54,193.62,14287.0,187.4992,187.6057,187.383,187.4605,14287.0
2024-07-17 14:30:00,193.61,193.75,193.57,193.66,9186.0,187.4508,187.5863,187.4121,187.4992,9186.0
2024-07-17 14:40:00,193.71,194.33,193.71,194.32,12730.0,187.5476,188.1479,187.5476,188.1382,12730.0
2024-07-17 14:50:00,194.42,194.51,194.19,194.28,22539.0,188.235,188.3222,188.0123,188.0995,22539.0
2024-07-17 15:00:00,194.06,194.31,193.76,194.0,36895.0,187.8865,188.1285,187.596,187.8284,36895.0
2024-07-17 15:10:00,193.99,194.27,193.91,194.04,21423.0,187.8187,188.0898,187.7412,187.8671,21423.0
2024-07-17 15:20:00,194.0,194.16,193.98,194.05,13230.0,187.8284,187.9833,187.809,187.8768,13230.0
2024-07-17 15:30:00,194.01,194.31,193.58,193.82,63341.0,187.8381,188.1285,187.4217,187.6541,63341.0
2024-07-17 15:40:00,193.82,193.97,193.67,193.69,45876.0,187.6541,187.7993,187.5089,187.5282,45876.0
2024-07-17 15:50:00,193.7,194.07,193.68,193.96,161055.0,187.5379,187.8962,187.5186,187.7897,161055.0
2024-07-18 09:30:00,193.0,193.74,192.07,193.01,37348.0,186.8602,187.5767,185.9598,186.8699,37348.0
2024-07-18 09:40:00,193.22,195.34,193.1,195.27,49017.0,187.0732,189.1258,186.957,189.058,49017.0
2024-07-18 09:50:00,195.41,196.76,195.2,196.51,17230.0,189.1935,190.5006,188.9902,190.2585,17230.0
2024-07-18 10:00:00,196.2,196.57,195.94,196.19,19230.0,189.9584,190.3166,189.7067,189.9487,19230.0
2024-07-18 10:10:00,195.99,196.25,195.8,196.09,4712.0,189.7551,190.0068,189.5711,189.8519,4712.0
2024-07-18 10:20:00,196.27,196.47,195.93,196.12,57178.0,190.0262,190.2198,189.697,189.8809,57178.0
2024-07-18 10:30:00,196.24,196.9,196.08,196.39,23679.0,189.9971,190.6361,189.8422,190.1423,23679.0
2024-07-18 10:40:00,196.33,196.95,196.3,196.52,10433.0,190.0843,190.6845,190.0552,190.2682,10433.0
2024-07-18 10:50:00,196.61,196.66,196.0,196.17,16034.0,190.3553,190.4038,189.7648,189.9293,16034.0
2024-07-18 11:00:00,196.15,196.85,196.11,196.85,13195.0,189.91,190.5877,189.8713,190.5877,13195.0
2024-07-18 11:10:00,196.8,197.09,196.47,196.98,33460.0,190.5393,190.8201,190.2198,190.7136,33460.0
2024-07-18 11:20:00,197.07,197.44,196.92,196.98,21145.0,190.8007,191.1589,190.6555,190.7136,21145.0
2024-07-18 11:30:00,197.03,197.35,196.89,196.89,33838.0,190.762,191.0718,190.6264,190.6264,33838.0
2024-07-18 11:40:00,196.81,197.12,196.7,196.93,14409.0,190.549,190.8491,190.4425,190.6652,14409.0
2024-07-18 11:50:00,197.0,197.03,196.49,196.7,12594.0,190.7329,190.762,190.2392,190.4425,12594.0
2024-07-18 12:00:00,196.68,196.88,196.32,196.34,12367.0,190.4231,190.6168,190.0746,190.0939,12367.0
2024-07-18 12:10:00,196.34,196.38,195.88,196.13,13581.0,190.0939,190.1327,189.6486,189.8906,13581.0
2024-07-18 12:20:00,196.08,196.08,195.69,195.72,10095.0,189.8422,189.8422,189.4646,189.4937,10095.0
2024-07-18 12:30:00,195.75,195.92,195.67,195.89,5217.0,189.5227,189.6873,189.4453,189.6583,5217.0
2024-07-18 12:40:00,195.91,196.19,195.7,196.19,7532.0,189.6776,189.9487,189.4743,189.9487,7532.0
2024-07-18 12:50:00,196.17,196.19,195.88,195.88,4616.0,189.9293,189.9487,189.6486,189.6486,4616.0
2024-07-18 13:00:00,195.84,195.95,195.27,195.43,5295.0,189.6098,189.7163,189.058,189.2129,5295.0
2024-07-18 13:10:00,195.45,195.53,195.38,195.52,4292.0,189.2323,189.3097,189.1645,189.3,4292.0
2024-07-18 13:20:00,195.52,195.52,195.18,195.38,6310.0,189.3,189.3,188.9708,189.1645,6310.0
2024-07-18 13:30:00,195.39,195.77,195.37,195.64,6562.0,189.1742,189.5421,189.1548,189.4162,6562.0
2024-07-18 13:40:00,195.55,195.7,195.53,195.63,4023.0,189.3291,189.4743,189.3097,189.4065,4023.0
2024-07-18 13:50:00,195.54,195.59,195.29,195.51,12794.0,189.3194,189.3678,189.0773,189.2903,12794.0
2024-07-18 14:00:00,195.55,195.55,194.72,194.72,7507.0,189.3291,189.3291,188.5255,188.5255,7507.0
2024-07-18 14:10:00,194.85,194.91,194.53,194.54,7492.0,188.6513,188.7094,188.3415,188.3512,7492.0
2024-07-18 14:20:00,194.51,194.51,194.16,194.42,9888.0,188.3222,188.3222,187.9833,188.235,9888.0
2024-07-18 14:30:00,194.42,194.52,193.85,194.05,11718.0,188.235,188.3318,187.6832,187.8768,11718.0
2024-07-18 14:40:00,194.04,194.05,193.66,193.66,11715.0,187.8671,187.8768,187.4992,187.4992,11715.0
2024-07-18 14:50:00,193.66,193.69,193.43,193.45,14405.0,187.4992,187.5282,187.2765,187.2959,14405.0
2024-07-18 15:00:00,193.48,193.56,193.31,193.46,22251.0,187.3249,187.4024,187.1603,187.3056,22251.0
2024-07-18 15:10:00,193.45,193.45,193.0,193.27,34787.0,187.2959,187.2959,186.8602,187.1216,34787.0
2024-07-18 15:20:00,193.27,193.37,193.0,193.3,36586.0,187.1216,187.2184,186.8602,187.1506,36586.0
2024-07-18 15:30:00,193.24,193.42,193.02,193.08,44175.0,187.0926,187.2668,186.8796,186.9376,44175.0
2024-07-18 15:40:00,193.03,193.3,192.96,193.21,47652.0,186.8892,187.1506,186.8215,187.0635,47652.0
2024-07-18 15:50:00,193.18,193.79,193.13,193.3,162181.0,187.0345,187.6251,186.9861,187.1506,162181.0
2024-07-19 09:30:00,194.0,194.16,192.87,193.0,49399.0,187.8284,187.9833,186.7343,186.8602,49399.0
2024-07-19 09:40:00,192.99,193.76,192.79,193.17,9625.0,186.8505,187.596,186.6569,187.0248,9625.0
2024-07-19 09:50:00,192.99,193.08,192.04,192.69,25928.0,186.8505,186.9376,185.9307,186.5601,25928.0
2024-07-19 10:00:00,192.58,192.58,191.8,191.92,11230.0,186.4536,186.4536,185.6984,185.8145,11230.0
2024-07-19 10:10:00,192.13,192.19,191.14,191.51,63172.0,186.0179,186.076,185.0594,185.4176,63172.0
2024-07-19 10:20:00,191.56,191.57,190.38,190.44,20186.0,185.466,185.4757,184.3235,184.3816,20186.0
2024-07-19 10:30:00,190.43,190.75,190.07,190.09,8595.0,184.3719,184.6818,184.0234,184.0428,8595.0
2024-07-19 10:40:00,190.24,190.42,189.86,190.24,18339.0,184.188,184.3623,183.8201,184.188,18339.0
2024-07-19 10:50:00,190.25,190.49,190.21,190.25,27122.0,184.1977,184.43,184.1589,184.1977,27122.0
2024-07-19 11:00:00,190.25,190.55,189.99,190.53,12637.0,184.1977,184.4881,183.9459,184.4688,12637.0
2024-07-19 11:10:00,190.59,190.89,190.47,190.84,44228.0,184.5269,184.8173,184.4107,184.7689,44228.0
2024-07-19 11:20:00,190.84,191.14,190.82,190.99,8780.0,184.7689,185.0594,184.7495,184.9141,8780.0
2024-07-19 11:30:00,191.02,191.21,190.81,191.03,14327.0,184.9432,185.1271,184.7399,184.9529,14327.0
2024-07-19 11:40:00,191.11,191.11,190.69,190.82,26570.0,185.0303,185.0303,184.6237,184.7495,26570.0
2024-07-19 11:50:00,190.87,190.87,190.28,190.37,12060.0,184.798,184.798,184.2267,184.3139,12060.0
2024-07-19 12:00:00,190.43,190.58,190.01,190.3,6950.0,184.3719,184.5172,183.9653,184.2461,6950.0
2024-07-19 12:10:00,190.2,190.45,189.88,190.37,10022.0,184.1493,184.3913,183.8394,184.3139,10022.0
2024-07-19 12:20:00,190.4,190.79,190.29,190.73,51126.0,184.3429,184.7205,184.2364,184.6624,51126.0
2024-07-19 12:30:00,190.8,190.91,190.62,190.84,31830.0,184.7302,184.8367,184.5559,184.7689,31830.0
2024-07-19 12:40:00,190.85,190.92,190.48,190.58,11143.0,184.7786,184.8464,184.4204,184.5172,11143.0
2024-07-19 12:50:00,190.7,190.75,190.38,190.66,49782.0,184.6334,184.6818,184.3235,184.5946,49782.0
2024-07-19 13:00:00,190.66,190.95,190.36,190.89,110965.0,184.5946,184.8754,184.3042,184.8173,110965.0
2024-07-19 13:10:00,190.87,190.95,190.71,190.9,10719.0,184.798,184.8754,184.643,184.827,10719.0
2024-07-19 13:20:00,190.91,191.29,190.81,191.28,49474.0,184.8367,185.2046,184.7399,185.1949,49474.0
2024-07-19 13:30:00,191.28,191.35,190.86,190.95,48540.0,185.1949,185.2627,184.7883,184.8754,48540.0
2024-07-19 13:40:00,190.97,191.29,190.91,191.17,7461.0,184.8948,185.2046,184.8367,185.0884,7461.0
2024-07-19 13:50:00,191.02,191.28,190.9,191.16,5112.0,184.9432,185.1949,184.827,185.0787,5112.0
2024-07-19 14:00:00,191.12,191.17,190.95,190.95,4690.0,185.04,185.0884,184.8754,184.8754,4690.0
2024-07-19 14:10:00,190.98,191.35,190.91,191.28,3200.0,184.9045,185.2627,184.8367,185.1949,3200.0
2024-07-19 14:20:00,191.28,191.29,190.87,191.0,17974.0,185.1949,185.2046,184.798,184.9238,17974.0
2024-07-19 14:30:00,190.96,191.1,190.82,191.05,37974.0,184.8851,185.0206,184.7495,184.9722,37974.0
2024-07-19 14:40:00,191.08,191.27,190.87,191.08,53170.0,185.0013,185.1852,184.798,185.0013,53170.0
2024-07-19 14:50:00,191.11,191.24,190.86,191.01,130644.0,185.0303,185.1562,184.7883,184.9335,130644.0
2024-07-19 15:00:00,191.05,191.11,190.77,191.02,32326.0,184.9722,185.0303,184.7011,184.9432,32326.0
2024-07-19 15:10:00,191.05,191.12,190.95,191.0,35939.0,184.9722,185.04,184.8754,184.9238,35939.0
2024-07-19 15:20:00,191.06,191.07,190.82,190.99,41905.0,184.9819,184.9916,184.7495,184.9141,41905.0
2024-07-19 15:30:00,190.99,191.11,190.88,190.96,47978.0,184.9141,185.0303,184.8076,184.8851,47978.0
2024-07-19 15:40:00,190.94,191.06,190.63,190.98,106496.0,184.8657,184.9819,184.5656,184.9045,106496.0
2024-07-19 15:50:00,190.96,191.23,190.88,191.19,148626.0,184.8851,185.1465,184.8076,185.1078,148626.0
2024-07-22 09:30:00,191.0,191.74,190.43,191.09,20766.0,184.9238,185.6403,184.3719,185.011,20766.0
2024-07-22 09:40:00,191.5,191.82,191.09,191.34,25098.0,185.4079,185.7177,185.011,185.253,25098.0
2024-07-22 09:50:00,191.67,191.67,190.14,190.14,40565.0,185.5725,185.5725,184.0912,184.0912,40565.0
2024-07-22 10:00:00,190.17,190.48,190.01,190.35,29201.0,184.1202,184.4204,183.9653,184.2945,29201.0
2024-07-22 10:10:00,190.41,190.41,190.02,190.02,43485.0,184.3526,184.3526,183.975,183.975,43485.0
2024-07-22 10:20:00,190.09,190.6,190.04,190.27,28325.0,184.0428,184.5365,183.9944,184.217,28325.0
2024-07-22 10:30:00,190.27,190.29,189.24,189.64,20126.0,184.217,184.2364,183.2198,183.6071,20126.0
2024-07-22 10:40:00,189.71,190.4,189.47,190.3,9536.0,183.6749,184.3429,183.4425,184.2461,9536.0
2024-07-22 10:50:00,190.36,191.15,190.32,190.96,22323.0,184.3042,185.069,184.2654,184.8851,22323.0
2024-07-22 11:00:00,191.06,191.45,191.03,191.26,10921.0,184.9819,185.3595,184.9529,185.1755,10921.0
2024-07-22 11:10:00,191.31,191.4,190.93,191.17,33801.0,185.224,185.3111,184.856,185.0884,33801.0
2024-07-22 11:20:00,191.11,191.19,190.66,190.9,24125.0,185.0303,185.1078,184.5946,184.827,24125.0
2024-07-22 11:30:00,190.9,191.15,190.56,190.57,53882.0,184.827,185.069,184.4978,184.5075,53882.0
2024-07-22 11:40:00,190.56,190.69,190.4,190.58,15658.0,184.4978,184.6237,184.3429,184.5172,15658.0
2024-07-22 11:50:00,190.57,190.7,190.47,190.68,25946.0,184.5075,184.6334,184.4107,184.614,25946.0
2024-07-22 12:00:00,190.64,190.91,190.51,190.69,34408.0,184.5753,184.8367,184.4494,184.6237,34408.0
2024-07-22 12:10:00,190.7,190.86,190.42,190.7,38296.0,184.6334,184.7883,184.3623,184.6334,38296.0
2024-07-22 12:20:00,190.61,190.66,190.22,190.24,64356.0,184.5462,184.5946,184.1686,184.188,64356.0
2024-07-22 12:30:00,190.33,190.54,189.77,190.0,21789.0,184.2751,184.4785,183.7329,183.9556,21789.0
2024-07-22 12:40:00,190.02,190.26,190.02,190.19,15359.0,183.975,184.2074,183.975,184.1396,15359.0
2024-07-22 12:50:00,190.24,190.57,190.02,190.39,37872.0,184.188,184.5075,183.975,184.3332,37872.0
2024-07-22 13:00:00,190.55,190.71,190.44,190.44,8015.0,184.4881,184.643,184.3816,184.3816,8015.0
2024-07-22 13:10:00,190.48,190.63,190.43,190.63,11957.0,184.4204,184.5656,184.3719,184.5656,11957.0
2024-07-22 13:20:00,190.63,190.78,190.39,190.57,12905.0,184.5656,184.7108,184.3332,184.5075,12905.0
2024-07-22 13:30:00,190.63,190.74,190.43,190.45,12386.0,184.5656,184.6721,184.3719,184.3913,12386.0
2024-07-22 13:40:00,190.47,190.5,190.25,190.31,13884.0,184.4107,184.4397,184.1977,184.2558,13884.0
2024-07-22 13:50:00,190.3,190.46,190.16,190.23,15918.0,184.2461,184.401,184.1105,184.1783,15918.0
2024-07-22 14:00:00,190.24,190.35,190.04,190.34,19103.0,184.188,184.2945,183.9944,184.2848,19103.0
2024-07-22 14:10:00,190.33,190.52,190.26,190.29,29705.0,184.2751,184.4591,184.2074,184.2364,29705.0
2024-07-22 14:20:00,190.34,190.36,190.24,190.32,11988.0,184.2848,184.3042,184.188,184.2654,11988.0
2024-07-22 14:30:00,190.34,190.57,190.34,190.36,11762.0,184.2848,184.5075,184.2848,184.3042,11762.0
2024-07-22 14:40:00,190.41,190.75,190.41,190.48,9944.0,184.3526,184.6818,184.3526,184.4204,9944.0
2024-07-22 14:50:00,190.48,190.76,190.48,190.72,11178.0,184.4204,184.6915,184.4204,184.6527,11178.0
2024-07-22 15:00:00,190.67,190.82,190.52,190.82,11610.0,184.6043,184.7495,184.4591,184.7495,11610.0
2024-07-22 15:10:00,190.81,191.18,190.75,191.12,78306.0,184.7399,185.0981,184.6818,185.04,78306.0
2024-07-22 15:20:00,191.09,191.09,190.82,190.82,22839.0,185.011,185.011,184.7495,184.7495,22839.0
2024-07-22 15:30:00,190.85,190.93,190.72,190.84,37415.0,184.7786,184.856,184.6527,184.7689,37415.0
2024-07-22 15:40:00,190.84,190.94,190.72,190.83,39405.0,184.7689,184.8657,184.6527,184.7592,39405.0
2024-07-22 15:50:00,190.87,191.45,190.84,191.29,125657.0,184.798,185.3595,184.7689,185.2046,125657.0
2024-07-23 09:30:00,190.68,190.96,190.34,190.65,37599.0,184.614,184.8851,184.2848,184.585,37599.0
2024-07-23 09:40:00,190.51,190.66,189.89,190.17,42231.0,184.4494,184.5946,183.8491,184.1202,42231.0
2024-07-23 09:50:00,190.14,190.18,189.71,189.74,13367.0,184.0912,184.1299,183.6749,183.7039,13367.0
2024-07-23 10:00:00,189.74,190.18,189.43,189.43,73319.0,183.7039,184.1299,183.4038,183.4038,73319.0
2024-07-23 10:10:00,189.42,189.42,188.4,188.58,14028.0,183.3941,183.3941,182.4065,182.5808,14028.0
2024-07-23 10:20:00,188.44,189.17,188.42,189.03,46758.0,182.4453,183.152,182.4259,183.0165,46758.0
2024-07-23 10:30:00,189.03,189.47,188.68,188.81,21267.0,183.0165,183.4425,182.6776,182.8035,21267.0
2024-07-23 10:40:00,188.81,189.23,188.79,189.12,30399.0,182.8035,183.2101,182.7841,183.1036,30399.0
2024-07-23 10:50:00,189.08,189.08,188.59,188.92,74518.0,183.0649,183.0649,182.5905,182.91,74518.0
2024-07-23 11:00:00,189.03,189.06,188.77,189.03,15080.0,183.0165,183.0455,182.7648,183.0165,15080.0
2024-07-23 11:10:00,189.01,189.09,188.9,189.05,16050.0,182.9971,183.0746,182.8906,183.0359,16050.0
2024-07-23 11:20:00,189.01,189.35,188.95,189.3,18169.0,182.9971,183.3263,182.939,183.2779,18169.0
2024-07-23 11:30:00,189.46,189.74,189.37,189.59,18928.0,183.4328,183.7039,183.3457,183.5587,18928.0
2024-07-23 11:40:00,189.65,189.77,189.44,189.44,7679.0,183.6168,183.7329,183.4134,183.4134,7679.0
2024-07-23 11:50:00,189.5,189.61,189.39,189.57,4852.0,183.4715,183.578,183.365,183.5393,4852.0
2024-07-23 12:00:00,189.5,189.59,189.38,189.43,4534.0,183.4715,183.5587,183.3554,183.4038,4534.0
2024-07-23 12:10:00,189.44,189.52,189.31,189.36,9172.0,183.4134,183.4909,183.2876,183.336,9172.0
2024-07-23 12:20:00,189.36,189.43,189.18,189.36,23659.0,183.336,183.4038,183.1617,183.336,23659.0
2024-07-23 12:30:00,189.3,189.36,188.96,189.18,24706.0,183.2779,183.336,182.9487,183.1617,24706.0
2024-07-23 12:40:00,189.24,189.68,189.21,189.43,38205.0,183.2198,183.6458,183.1908,183.4038,38205.0
2024-07-23 12:50:00,189.43,189.45,189.26,189.33,6473.0,183.4038,183.4231,183.2392,183.3069,6473.0
2024-07-23 13:00:00,189.32,189.5,189.32,189.42,14104.0,183.2973,183.4715,183.2973,183.3941,14104.0
2024-07-23 13:10:00,189.39,189.78,189.37,189.72,12994.0,183.365,183.7426,183.3457,183.6845,12994.0
2024-07-23 13:20:00,189.78,189.87,189.67,189.87,4760.0,183.7426,183.8298,183.6361,183.8298,4760.0
2024-07-23 13:30:00,189.85,190.03,189.82,189.97,16560.0,183.8104,183.9847,183.7814,183.9266,16560.0
2024-07-23 13:40:00,189.97,190.15,189.96,190.13,10591.0,183.9266,184.1009,183.9169,184.0815,10591.0
2024-07-23 13:50:00,190.07,190.11,189.99,190.01,11413.0,184.0234,184.0621,183.9459,183.9653,11413.0
2024-07-23 14:00:00,189.97,190.19,189.97,190.0,8127.0,183.9266,184.1396,183.9266,183.9556,8127.0
2024-07-23 14:10:00,189.98,190.11,189.94,190.03,22133.0,183.9363,184.0621,183.8975,183.9847,22133.0
2024-07-23 14:20:00,190.01,190.23,189.94,190.12,14713.0,183.9653,184.1783,183.8975,184.0718,14713.0
2024-07-23 14:30:00,190.07,190.12,189.95,190.07,8331.0,184.0234,184.0718,183.9072,184.0234,8331.0
2024-07-23 14:40:00,190.12,190.52,190.12,190.4,43520.0,184.0718,184.4591,184.0718,184.3429,43520.0
2024-07-23 14:50:00,190.36,190.62,190.24,190.46,67547.0,184.3042,184.5559,184.188,184.401,67547.0
2024-07-23 15:00:00,190.5,190.52,190.18,190.46,13300.0,184.4397,184.4591,184.1299,184.401,13300.0
2024-07-23 15:10:00,190.47,190.47,190.21,190.24,32520.0,184.4107,184.4107,184.1589,184.188,32520.0
2024-07-23 15:20:00,190.25,190.34,190.13,190.3,24208.0,184.1977,184.2848,184.0815,184.2461,24208.0
2024-07-23 15:30:00,190.27,190.3,189.95,190.03,49569.0,184.217,184.2461,183.9072,183.9847,49569.0
2024-07-23 15:40:00,190.03,190.06,189.82,189.95,63562.0,183.9847,184.0137,183.7814,183.9072,63562.0
2024-07-23 15:50:00,189.88,190.05,189.47,189.86,249312.0,183.8394,184.004,183.4425,183.8201,249312.0
2024-07-24 09:30:00,190.28,192.62,190.21,192.62,52510.0,184.2267,186.4923,184.1589,186.4923,52510.0
2024-07-24 09:40:00,192.43,192.99,191.78,191.94,12968.0,186.3083,186.8505,185.679,185.8339,12968.0
2024-07-24 09:50:00,192.0,192.14,191.24,191.6,28058.0,185.892,186.0276,185.1562,185.5047,28058.0
2024-07-24 10:00:00,191.53,191.56,191.04,191.05,25213.0,185.437,185.466,184.9625,184.9722,25213.0
2024-07-24 10:10:00,191.05,191.48,190.72,190.77,43534.0,184.9722,185.3885,184.6527,184.7011,43534.0
2024-07-24 10:20:00,190.71,190.93,189.61,189.68,60760.0,184.643,184.856,183.578,183.6458,60760.0
2024-07-24 10:30:00,189.64,189.86,189.34,189.55,41367.0,183.6071,183.8201,183.3166,183.5199,41367.0
2024-07-24 10:40:00,189.62,190.18,189.51,189.99,25349.0,183.5877,184.1299,183.4812,183.9459,25349.0
2024-07-24 10:50:00,189.89,190.25,189.85,189.92,17282.0,183.8491,184.1977,183.8104,183.8782,17282.0
2024-07-24 11:00:00,190.0,190.31,189.91,190.25,30290.0,183.9556,184.2558,183.8685,184.1977,30290.0
2024-07-24 11:10:00,190.32,190.8,190.25,190.67,10435.0,184.2654,184.7302,184.1977,184.6043,10435.0
2024-07-24 11:20:00,190.67,190.75,190.52,190.59,7309.0,184.6043,184.6818,184.4591,184.5269,7309.0
2024-07-24 11:30:00,190.59,190.9,190.58,190.86,8492.0,184.5269,184.827,184.5172,184.7883,8492.0
2024-07-24 11:40:00,190.86,191.01,190.65,190.76,7943.0,184.7883,184.9335,184.585,184.6915,7943.0
2024-07-24 11:50:00,190.76,190.95,190.49,190.95,6078.0,184.6915,184.8754,184.43,184.8754,6078.0
2024-07-24 12:00:00,190.93,191.29,190.78,191.0,10077.0,184.856,185.2046,184.7108,184.9238,10077.0
2024-07-24 12:10:00,191.03,191.8,191.03,191.73,16870.0,184.9529,185.6984,184.9529,185.6306,16870.0
2024-07-24 12:20:00,191.72,192.23,191.62,192.04,24851.0,185.6209,186.1147,185.5241,185.9307,24851.0
2024-07-24 12:30:00,192.01,192.14,191.91,192.03,9888.0,185.9017,186.0276,185.8049,185.921,9888.0
2024-07-24 12:40:00,192.03,192.06,191.93,191.98,11604.0,185.921,185.9501,185.8242,185.8726,11604.0
2024-07-24 12:50:00,192.01,192.18,191.94,192.18,4917.0,185.9017,186.0663,185.8339,186.0663,4917.0
2024-07-24 13:00:00,192.23,192.54,192.12,192.32,8747.0,186.1147,186.4148,186.0082,186.2018,8747.0
2024-07-24 13:10:00,192.17,192.37,192.1,192.31,5710.0,186.0566,186.2502,185.9888,186.1921,5710.0
2024-07-24 13:20:00,192.25,192.53,192.24,192.27,8856.0,186.1341,186.4051,186.1244,186.1534,8856.0
2024-07-24 13:30:00,192.25,192.27,191.94,191.96,4722.0,186.1341,186.1534,185.8339,185.8533,4722.0
2024-07-24 13:40:00,192.04,192.16,191.91,191.97,8818.0,185.9307,186.0469,185.8049,185.863,8818.0
2024-07-24 13:50:00,191.97,192.18,191.91,192.03,14057.0,185.863,186.0663,185.8049,185.921,14057.0
2024-07-24 14:00:00,191.98,192.43,191.96,192.1,8424.0,185.8726,186.3083,185.8533,185.9888,8424.0
2024-07-24 14:10:00,192.15,192.15,191.96,191.98,4783.0,186.0372,186.0372,185.8533,185.8726,4783.0
2024-07-24 14:20:00,191.98,192.1,191.92,191.98,9605.0,185.8726,185.9888,185.8145,185.8726,9605.0
2024-07-24 14:30:00,191.99,192.1,191.9,192.04,8716.0,185.8823,185.9888,185.7952,185.9307,8716.0
2024-07-24 14:40:00,192.0,192.25,192.0,192.25,6638.0,185.892,186.1341,185.892,186.1341,6638.0
2024-07-24 14:50:00,192.22,192.22,191.95,192.08,7269.0,186.105,186.105,185.8436,185.9695,7269.0
2024-07-24 15:00:00,192.03,192.04,191.88,191.96,19338.0,185.921,185.9307,185.7758,185.8533,19338.0
2024-07-24 15:10:00,191.96,192.04,191.85,191.98,28859.0,185.8533,185.9307,185.7468,185.8726,28859.0
2024-07-24 15:20:00,192.0,192.33,191.96,192.31,19109.0,185.892,186.2115,185.8533,186.1921,19109.0
2024-07-24 15:30:00,192.33,192.33,191.9,191.95,41126.0,186.2115,186.2115,185.7952,185.8436,41126.0
2024-07-24 15:40:00,191.93,191.96,191.6,191.88,84705.0,185.8242,185.8533,185.5047,185.7758,84705.0
2024-07-24 15:50:00,191.85,192.23,191.85,192.1,244645.0,185.7468,186.1147,185.7468,185.9888,244645.0
2024-07-25 09:30:00,190.91,192.34,190.0,192.28,27454.0,184.8367,186.2212,183.9556,186.1631,27454.0
2024-07-25 09:40:00,192.09,192.77,191.73,192.26,19455.0,185.9791,186.6375,185.6306,186.1437,19455.0
2024-07-25 09:50:00,192.3,193.63,191.7,193.5,11424.0,186.1825,187.4701,185.6015,187.3443,11424.0
2024-07-25 10:00:00,193.66,194.55,193.31,194.45,7366.0,187.4992,188.3609,187.1603,188.2641,7366.0
2024-07-25 10:10:00,194.29,196.73,194.29,196.5,52936.0,188.1092,190.4715,188.1092,190.2488,52936.0
2024-07-25 10:20:00,196.59,196.67,195.21,195.22,34746.0,190.336,190.4134,188.9999,189.0096,34746.0
2024-07-25 10:30:00,195.31,195.49,194.7,194.83,16111.0,189.0967,189.271,188.5061,188.632,16111.0
2024-07-25 10:40:00,194.84,194.84,193.94,194.0,33830.0,188.6417,188.6417,187.7703,187.8284,33830.0
2024-07-25 10:50:00,194.0,194.4,193.91,194.13,32547.0,187.8284,188.2157,187.7412,187.9542,32547.0
2024-07-25 11:00:00,194.2,194.83,194.14,194.29,11416.0,188.022,188.632,187.9639,188.1092,11416.0
2024-07-25 11:10:00,194.28,194.69,194.11,194.68,16527.0,188.0995,188.4964,187.9349,188.4867,16527.0
2024-07-25 11:20:00,194.51,194.66,194.31,194.46,11515.0,188.3222,188.4674,188.1285,188.2737,11515.0
2024-07-25 11:30:00,194.45,194.83,194.27,194.81,19647.0,188.2641,188.632,188.0898,188.6126,19647.0
2024-07-25 11:40:00,194.89,195.04,194.47,194.58,25166.0,188.6901,188.8353,188.2834,188.3899,25166.0
2024-07-25 11:50:00,194.67,194.9,194.31,194.41,11185.0,188.4771,188.6997,188.1285,188.2253,11185.0
2024-07-25 12:00:00,194.31,194.74,194.19,194.44,12874.0,188.1285,188.5448,188.0123,188.2544,12874.0
2024-07-25 12:10:00,194.42,194.88,194.33,194.71,12052.0,188.235,188.6804,188.1479,188.5158,12052.0
2024-07-25 12:20:00,194.67,194.72,194.49,194.58,9807.0,188.4771,188.5255,188.3028,188.3899,9807.0
2024-07-25 12:30:00,194.58,194.68,194.3,194.36,48590.0,188.3899,188.4867,188.1188,188.1769,48590.0
2024-07-25 12:40:00,194.42,194.82,194.42,194.53,20716.0,188.235,188.6223,188.235,188.3415,20716.0
2024-07-25 12:50:00,194.53,194.9,194.5,194.69,19414.0,188.3415,188.6997,188.3125,188.4964,19414.0
2024-07-25 13:00:00,194.67,194.69,194.38,194.69,38430.0,188.4771,188.4964,188.1963,188.4964,38430.0
2024-07-25 13:10:00,194.66,194.79,193.89,193.9,45865.0,188.4674,188.5932,187.7219,187.7316,45865.0
2024-07-25 13:20:00,193.93,194.13,193.77,193.95,9827.0,187.7606,187.9542,187.6057,187.78,9827.0
2024-07-25 13:30:00,193.9,194.1,193.77,193.81,16095.0,187.7316,187.9252,187.6057,187.6444,16095.0
2024-07-25 13:40:00,193.8,193.8,193.3,193.3,9156.0,187.6347,187.6347,187.1506,187.1506,9156.0
2024-07-25 13:50:00,193.23,193.67,193.12,193.42,33611.0,187.0829,187.5089,186.9764,187.2668,33611.0
2024-07-25 14:00:00,193.42,193.68,193.17,193.58,32486.0,187.2668,187.5186,187.0248,187.4217,32486.0
2024-07-25 14:10:00,193.59,193.59,193.33,193.53,10822.0,187.4314,187.4314,187.1797,187.3733,10822.0
2024-07-25 14:20:00,193.5,193.63,193.4,193.45,13984.0,187.3443,187.4701,187.2475,187.2959,13984.0
2024-07-25 14:30:00,193.4,193.48,193.05,193.12,11758.0,187.2475,187.3249,186.9086,186.9764,11758.0
2024-07-25 14:40:00,193.09,193.28,193.05,193.2,7723.0,186.9473,187.1313,186.9086,187.0538,7723.0
2024-07-25 14:50:00,193.18,193.2,192.9,192.97,8177.0,187.0345,187.0538,186.7634,186.8311,8177.0
2024-07-25 15:00:00,193.03,193.03,192.91,192.96,16712.0,186.8892,186.8892,186.7731,186.8215,16712.0
2024-07-25 15:10:00,193.01,193.44,193.0,193.43,13167.0,186.8699,187.2862,186.8602,187.2765,13167.0
2024-07-25 15:20:00,193.49,193.67,193.43,193.49,30797.0,187.3346,187.5089,187.2765,187.3346,30797.0
2024-07-25 15:30:00,193.5,193.52,192.67,192.68,58280.0,187.3443,187.3636,186.5407,186.5504,58280.0
2024-07-25 15:40:00,192.7,192.79,192.17,192.73,52056.0,186.5697,186.6569,186.0566,186.5988,52056.0
2024-07-25 15:50:00,192.71,193.15,192.61,192.72,303945.0,186.5794,187.0054,186.4826,186.5891,303945.0
2024-07-26 09:30:00,192.34,193.35,192.26,192.82,44621.0,186.2212,187.1991,186.1437,186.6859,44621.0
2024-07-26 09:40:00,192.89,193.88,192.89,193.71,21792.0,186.7537,187.7122,186.7537,187.5476,21792.0
2024-07-26 09:50:00,193.73,193.86,192.5,192.5,21775.0,187.567,187.6928,186.3761,186.3761,21775.0
2024-07-26 10:00:00,192.45,193.85,192.45,193.21,11076.0,186.3277,187.6832,186.3277,187.0635,11076.0
2024-07-26 10:10:00,193.15,193.66,193.08,193.37,12790.0,187.0054,187.4992,186.9376,187.2184,12790.0
2024-07-26 10:20:00,193.29,193.55,193.03,193.4,5989.0,187.141,187.3927,186.8892,187.2475,5989.0
2024-07-26 10:30:00,193.4,193.74,193.15,193.37,11704.0,187.2475,187.5767,187.0054,187.2184,11704.0
2024-07-26 10:40:00,193.38,193.66,192.99,193.37,7953.0,187.2281,187.4992,186.8505,187.2184,7953.0
2024-07-26 10:50:00,193.33,193.5,193.21,193.5,25105.0,187.1797,187.3443,187.0635,187.3443,25105.0
2024-07-26 11:00:00,193.52,194.0,193.08,193.19,19153.0,187.3636,187.8284,186.9376,187.0441,19153.0
2024-07-26 11:10:00,193.2,193.54,192.91,193.41,20269.0,187.0538,187.383,186.7731,187.2571,20269.0
2024-07-26 11:20:00,193.41,193.46,192.91,193.29,13384.0,187.2571,187.3056,186.7731,187.141,13384.0
2024-07-26 11:30:00,193.23,193.46,193.14,193.2,6479.0,187.0829,187.3056,186.9957,187.0538,6479.0
2024-07-26 11:40:00,193.21,193.6,193.16,193.16,22023.0,187.0635,187.4411,187.0151,187.0151,22023.0
2024-07-26 11:50:00,193.35,193.91,193.34,193.91,9962.0,187.1991,187.7412,187.1894,187.7412,9962.0
2024-07-26 12:00:00,193.96,194.1,193.78,193.87,24342.0,187.7897,187.9252,187.6154,187.7025,24342.0
2024-07-26 12:10:00,193.84,193.98,193.51,193.51,4681.0,187.6735,187.809,187.354,187.354,4681.0
2024-07-26 12:20:00,193.51,193.57,192.84,193.0,12854.0,187.354,187.4121,186.7053,186.8602,12854.0
2024-07-26 12:30:00,193.05,193.08,192.58,192.68,35554.0,186.9086,186.9376,186.4536,186.5504,35554.0
2024-07-26 12:40:00,192.55,193.18,192.55,193.12,26554.0,186.4245,187.0345,186.4245,186.9764,26554.0
2024-07-26 12:50:00,193.14,193.44,193.03,193.06,26560.0,186.9957,187.2862,186.8892,186.9183,26560.0
2024-07-26 13:00:00,193.13,193.13,192.39,192.64,20876.0,186.9861,186.9861,186.2696,186.5116,20876.0
2024-07-26 13:10:00,192.62,192.65,192.45,192.55,8971.0,186.4923,186.5213,186.3277,186.4245,8971.0
2024-07-26 13:20:00,192.56,192.65,192.46,192.64,18608.0,186.4342,186.5213,186.3374,186.5116,18608.0
2024-07-26 13:30:00,192.64,192.76,192.44,192.76,25739.0,186.5116,186.6278,186.318,186.6278,25739.0
2024-07-26 13:40:00,192.84,192.84,192.19,192.42,14749.0,186.7053,186.7053,186.076,186.2986,14749.0
2024-07-26 13:50:00,192.42,192.6,192.33,192.48,21658.0,186.2986,186.4729,186.2115,186.3567,21658.0
2024-07-26 14:00:00,192.53,192.72,192.37,192.69,21830.0,186.4051,186.5891,186.2502,186.5601,21830.0
2024-07-26 14:10:00,192.63,192.99,192.63,192.96,8558.0,186.502,186.8505,186.502,186.8215,8558.0
2024-07-26 14:20:00,192.98,193.01,192.67,192.67,27711.0,186.8408,186.8699,186.5407,186.5407,27711.0
2024-07-26 14:30:00,192.71,192.94,192.61,192.84,22429.0,186.5794,186.8021,186.4826,186.7053,22429.0
2024-07-26 14:40:00,192.81,193.0,192.7,192.93,19348.0,186.6762,186.8602,186.5697,186.7924,19348.0
2024-07-26 14:50:00,192.94,193.19,192.94,193.14,14771.0,186.8021,187.0441,186.8021,186.9957,14771.0
2024-07-26 15:00:00,193.13,193.3,193.07,193.28,16141.0,186.9861,187.1506,186.928,187.1313,16141.0
2024-07-26 15:10:00,193.27,193.39,193.22,193.3,10191.0,187.1216,187.2378,187.0732,187.1506,10191.0
2024-07-26 15:20:00,193.3,193.47,193.24,193.37,11463.0,187.1506,187.3152,187.0926,187.2184,11463.0
2024-07-26 15:30:00,193.36,193.41,193.15,193.16,22354.0,187.2087,187.2571,187.0054,187.0151,22354.0
2024-07-26 15:40:00,193.16,193.63,193.15,193.53,24508.0,187.0151,187.4701,187.0054,187.3733,24508.0
2024-07-26 15:50:00,193.59,193.83,193.37,193.62,196897.0,187.4314,187.6638,187.2184,187.4605,196897.0
2024-07-29 09:30:00,192.68,192.91,190.99,192.5,49014.0,186.5504,186.7731,184.9141,186.3761,49014.0
2024-07-29 09:40:00,192.86,193.12,192.48,193.02,23076.0,186.7246,186.9764,186.3567,186.8796,23076.0
2024-07-29 09:50:00,192.71,193.12,192.39,193.12,10934.0,186.5794,186.9764,186.2696,186.9764,10934.0
2024-07-29 10:00:00,193.12,194.37,193.08,194.37,11639.0,186.9764,188.1866,186.9376,188.1866,11639.0
2024-07-29 10:10:00,194.13,194.59,193.91,193.92,14789.0,187.9542,188.3996,187.7412,187.7509,14789.0
2024-07-29 10:20:00,193.82,193.9,193.04,193.16,23633.0,187.6541,187.7316,186.8989,187.0151,23633.0
2024-07-29 10:30:00,193.15,193.15,192.09,192.33,38055.0,187.0054,187.0054,185.9791,186.2115,38055.0
2024-07-29 10:40:00,192.38,192.97,192.14,192.47,26999.0,186.2599,186.8311,186.0276,186.3471,26999.0
2024-07-29 10:50:00,192.47,193.14,192.46,193.14,139990.0,186.3471,186.9957,186.3374,186.9957,139990.0
2024-07-29 11:00:00,193.22,193.44,192.48,192.92,12420.0,187.0732,187.2862,186.3567,186.7827,12420.0
2024-07-29 11:10:00,192.93,193.65,192.93,193.45,15945.0,186.7924,187.4895,186.7924,187.2959,15945.0
2024-07-29 11:20:00,193.64,193.82,193.45,193.56,12126.0,187.4798,187.6541,187.2959,187.4024,12126.0
2024-07-29 11:30:00,193.62,193.85,193.41,193.48,8010.0,187.4605,187.6832,187.2571,187.3249,8010.0
2024-07-29 11:40:00,193.52,193.79,193.37,193.74,11273.0,187.3636,187.6251,187.2184,187.5767,11273.0
2024-07-29 11:50:00,193.76,194.16,193.47,194.16,22428.0,187.596,187.9833,187.3152,187.9833,22428.0
2024-07-29 12:00:00,194.17,194.28,194.1,194.2,4004.0,187.993,188.0995,187.9252,188.022,4004.0
2024-07-29 12:10:00,194.13,194.79,194.13,194.59,8637.0,187.9542,188.5932,187.9542,188.3996,8637.0
2024-07-29 12:20:00,194.54,194.64,194.24,194.33,5553.0,188.3512,188.448,188.0607,188.1479,5553.0
2024-07-29 12:30:00,194.26,194.43,194.15,194.4,6906.0,188.0801,188.2447,187.9736,188.2157,6906.0
2024-07-29 12:40:00,194.38,194.46,193.9,193.9,6135.0,188.1963,188.2737,187.7316,187.7316,6135.0
2024-07-29 12:50:00,193.98,194.47,193.9,194.47,7913.0,187.809,188.2834,187.7316,188.2834,7913.0
2024-07-29 13:00:00,194.48,194.53,194.26,194.4,13177.0,188.2931,188.3415,188.0801,188.2157,13177.0
2024-07-29 13:10:00,194.41,194.5,194.28,194.34,13075.0,188.2253,188.3125,188.0995,188.1576,13075.0
2024-07-29 13:20:00,194.18,194.25,193.91,194.08,5332.0,188.0027,188.0704,187.7412,187.9058,5332.0
2024-07-29 13:30:00,193.97,194.03,193.26,193.3,148734.0,187.7993,187.8574,187.1119,187.1506,148734.0
2024-07-29 13:40:00,193.28,193.36,192.69,192.81,47164.0,187.1313,187.2087,186.5601,186.6762,47164.0
2024-07-29 13:50:00,192.81,192.99,192.77,192.86,25075.0,186.6762,186.8505,186.6375,186.7246,25075.0
2024-07-29 14:00:00,192.84,193.24,192.77,193.09,55962.0,186.7053,187.0926,186.6375,186.9473,55962.0
2024-07-29 14:10:00,193.21,193.24,192.61,192.98,23695.0,187.0635,187.0926,186.4826,186.8408,23695.0
2024-07-29 14:20:00,192.96,193.22,192.76,193.2,22044.0,186.8215,187.0732,186.6278,187.0538,22044.0
2024-07-29 14:30:00,193.12,193.5,193.06,193.42,68361.0,186.9764,187.3443,186.9183,187.2668,68361.0
2024-07-29 14:40:00,193.38,193.72,193.38,193.49,21221.0,187.2281,187.5573,187.2281,187.3346,21221.0
2024-07-29 14:50:00,193.42,193.63,193.31,193.42,19167.0,187.2668,187.4701,187.1603,187.2668,19167.0
2024-07-29 15:00:00,193.43,193.92,193.39,193.77,61551.0,187.2765,187.7509,187.2378,187.6057,61551.0
2024-07-29 15:10:00,193.77,194.02,193.53,193.53,16780.0,187.6057,187.8477,187.3733,187.3733,16780.0
2024-07-29 15:20:00,193.53,193.65,193.4,193.53,22572.0,187.3733,187.4895,187.2475,187.3733,22572.0
2024-07-29 15:30:00,193.52,193.52,192.92,192.95,44915.0,187.3636,187.3636,186.7827,186.8118,44915.0
2024-07-29 15:40:00,193.0,193.07,192.84,192.89,56614.0,186.8602,186.928,186.7053,186.7537,56614.0
2024-07-29 15:50:00,192.92,193.15,192.21,192.62,229629.0,186.7827,187.0054,186.0953,186.4923,229629.0
2024-07-30 09:30:00,191.54,192.55,190.26,191.83,36076.0,185.4466,186.4245,184.2074,185.7274,36076.0
2024-07-30 09:40:00,191.92,192.36,191.36,192.19,106269.0,185.8145,186.2406,185.2724,186.076,106269.0
2024-07-30 09:50:00,192.22,192.98,192.1,192.53,17952.0,186.105,186.8408,185.9888,186.4051,17952.0
2024-07-30 10:00:00,192.62,192.79,191.75,192.09,51307.0,186.4923,186.6569,185.65,185.9791,51307.0
2024-07-30 10:10:00,192.1,192.49,191.95,191.98,18354.0,185.9888,186.3664,185.8436,185.8726,18354.0
2024-07-30 10:20:00,191.98,192.19,191.69,192.1,35276.0,185.8726,186.076,185.5919,185.9888,35276.0
2024-07-30 10:30:00,192.2,192.51,191.98,192.12,40956.0,186.0856,186.3858,185.8726,186.0082,40956.0
2024-07-30 10:40:00,192.04,192.35,191.93,192.23,18077.0,185.9307,186.2309,185.8242,186.1147,18077.0
2024-07-30 10:50:00,192.14,192.34,191.96,192.15,9608.0,186.0276,186.2212,185.8533,186.0372,9608.0
2024-07-30 11:00:00,192.12,192.15,191.69,191.84,41246.0,186.0082,186.0372,185.5919,185.7371,41246.0
2024-07-30 11:10:00,191.84,192.28,191.75,192.11,9841.0,185.7371,186.1631,185.65,185.9985,9841.0
2024-07-30 11:20:00,192.15,192.33,191.95,192.32,20864.0,186.0372,186.2115,185.8436,186.2018,20864.0
2024-07-30 11:30:00,192.24,193.12,192.19,192.75,25050.0,186.1244,186.9764,186.076,186.6181,25050.0
2024-07-30 11:40:00,192.8,192.9,192.66,192.77,4806.0,186.6666,186.7634,186.531,186.6375,4806.0
2024-07-30 11:50:00,192.87,192.87,192.67,192.78,8993.0,186.7343,186.7343,186.5407,186.6472,8993.0
2024-07-30 12:00:00,192.81,192.94,192.59,192.71,28453.0,186.6762,186.8021,186.4632,186.5794,28453.0
2024-07-30 12:10:00,192.71,192.82,192.71,192.82,5915.0,186.5794,186.6859,186.5794,186.6859,5915.0
2024-07-30 12:20:00,192.82,193.07,192.82,193.0,13628.0,186.6859,186.928,186.6859,186.8602,13628.0
2024-07-30 12:30:00,193.0,193.35,193.0,193.25,7088.0,186.8602,187.1991,186.8602,187.1022,7088.0
2024-07-30 12:40:00,193.25,193.42,193.18,193.39,10336.0,187.1022,187.2668,187.0345,187.2378,10336.0
2024-07-30 12:50:00,193.41,193.67,193.18,193.19,36257.0,187.2571,187.5089,187.0345,187.0441,36257.0
2024-07-30 13:00:00,193.19,193.65,193.06,193.48,21367.0,187.0441,187.4895,186.9183,187.3249,21367.0
2024-07-30 13:10:00,193.48,193.54,193.14,193.39,14738.0,187.3249,187.383,186.9957,187.2378,14738.0
2024-07-30 13:20:00,193.44,193.5,193.26,193.33,9801.0,187.2862,187.3443,187.1119,187.1797,9801.0
2024-07-30 13:30:00,193.33,193.44,193.24,193.38,34983.0,187.1797,187.2862,187.0926,187.2281,34983.0
2024-07-30 13:40:00,193.38,193.54,193.3,193.5,25319.0,187.2281,187.383,187.1506,187.3443,25319.0
2024-07-30 13:50:00,193.53,193.61,193.43,193.6,16446.0,187.3733,187.4508,187.2765,187.4411,16446.0
2024-07-30 14:00:00,193.53,193.68,193.07,193.14,44720.0,187.3733,187.5186,186.928,186.9957,44720.0
2024-07-30 14:10:00,193.07,193.42,193.07,193.26,9966.0,186.928,187.2668,186.928,187.1119,9966.0
2024-07-30 14:20:00,193.41,193.49,193.32,193.42,23736.0,187.2571,187.3346,187.17,187.2668,23736.0
2024-07-30 14:30:00,193.42,193.45,193.33,193.42,16711.0,187.2668,187.2959,187.1797,187.2668,16711.0
2024-07-30 14:40:00,193.42,193.45,193.25,193.4,7594.0,187.2668,187.2959,187.1022,187.2475,7594.0
2024-07-30 14:50:00,193.33,193.49,193.26,193.31,22090.0,187.1797,187.3346,187.1119,187.1603,22090.0
2024-07-30 15:00:00,193.31,193.47,193.27,193.36,15641.0,187.1603,187.3152,187.1216,187.2087,15641.0
2024-07-30 15:10:00,193.46,193.46,193.15,193.24,12571.0,187.3056,187.3056,187.0054,187.0926,12571.0
2024-07-30 15:20:00,193.28,193.55,193.24,193.5,13042.0,187.1313,187.3927,187.0926,187.3443,13042.0
2024-07-30 15:30:00,193.57,193.93,193.52,193.9,39719.0,187.4121,187.7606,187.3636,187.7316,39719.0
2024-07-30 15:40:00,193.88,194.12,193.74,194.12,64925.0,187.7122,187.9446,187.5767,187.9446,64925.0
2024-07-30 15:50:00,194.12,194.33,193.89,193.91,190774.0,187.9446,188.1479,187.7219,187.7412,190774.0
2024-07-31 09:30:00,194.69,196.0,194.38,195.71,50155.0,188.4964,189.7648,188.1963,189.484,50155.0
2024-07-31 09:40:00,195.71,196.39,194.91,195.85,14105.0,189.484,190.1423,188.7094,189.6195,14105.0
2024-07-31 09:50:00,195.58,195.87,194.33,194.43,16196.0,189.3581,189.6389,188.1479,188.2447,16196.0
2024-07-31 10:00:00,194.43,195.89,194.43,195.06,16131.0,188.2447,189.6583,188.2447,188.8547,16131.0
2024-07-31 10:10:00,194.95,196.0,194.95,195.35,16074.0,188.7482,189.7648,188.7482,189.1354,16074.0
2024-07-31 10:20:00,195.34,195.79,195.25,195.72,19025.0,189.1258,189.5614,189.0386,189.4937,19025.0
2024-07-31 10:30:00,195.72,195.87,195.29,195.29,26307.0,189.4937,189.6389,189.0773,189.0773,26307.0
2024-07-31 10:40:00,195.39,195.57,195.18,195.48,11857.0,189.1742,189.3484,188.9708,189.2613,11857.0
2024-07-31 10:50:00,195.53,195.8,195.29,195.8,10551.0,189.3097,189.5711,189.0773,189.5711,10551.0
2024-07-31 11:00:00,195.66,195.95,195.48,195.55,18558.0,189.4356,189.7163,189.2613,189.3291,18558.0
2024-07-31 11:10:00,195.51,196.15,195.45,196.06,16706.0,189.2903,189.91,189.2323,189.8228,16706.0
2024-07-31 11:20:00,196.0,196.45,195.95,195.95,12749.0,189.7648,190.2004,189.7163,189.7163,12749.0
2024-07-31 11:30:00,195.93,196.34,195.84,196.34,12707.0,189.697,190.0939,189.6098,190.0939,12707.0
2024-07-31 11:40:00,196.28,196.62,196.28,196.38,26056.0,190.0358,190.365,190.0358,190.1327,26056.0
2024-07-31 11:50:00,196.51,197.28,196.51,197.15,45028.0,190.2585,191.004,190.2585,190.8782,45028.0
2024-07-31 12:00:00,197.14,197.21,196.83,197.12,18429.0,190.8685,190.9363,190.5683,190.8491,18429.0
2024-07-31 12:10:00,197.12,197.28,196.99,197.15,39828.0,190.8491,191.004,190.7233,190.8782,39828.0
2024-07-31 12:20:00,197.17,197.26,196.89,197.02,23404.0,190.8975,190.9847,190.6264,190.7523,23404.0
2024-07-31 12:30:00,197.03,197.36,197.02,197.18,10233.0,190.762,191.0815,190.7523,190.9072,10233.0
2024-07-31 12:40:00,197.13,197.31,197.01,197.16,30912.0,190.8588,191.0331,190.7426,190.8879,30912.0
2024-07-31 12:50:00,197.06,197.52,197.06,197.21,15985.0,190.791,191.2364,190.791,190.9363,15985.0
2024-07-31 13:00:00,197.21,197.42,196.92,197.38,16634.0,190.9363,191.1396,190.6555,191.1009,16634.0
2024-07-31 13:10:00,197.36,197.47,197.23,197.43,15662.0,191.0815,191.188,190.9556,191.1493,15662.0
2024-07-31 13:20:00,197.47,198.28,197.47,197.9,40628.0,191.188,191.9722,191.188,191.6043,40628.0
2024-07-31 13:30:00,197.83,198.06,197.59,197.81,27600.0,191.5365,191.7592,191.3042,191.5172,27600.0
2024-07-31 13:40:00,197.86,198.12,197.76,197.92,20656.0,191.5656,191.8173,191.4688,191.6237,20656.0
2024-07-31 13:50:00,197.88,198.25,197.85,198.05,15459.0,191.5849,191.9432,191.5559,191.7495,15459.0
2024-07-31 14:00:00,198.05,198.1,197.63,197.74,17707.0,191.7495,191.7979,191.3429,191.4494,17707.0
2024-07-31 14:10:00,197.75,197.88,197.51,197.69,15711.0,191.4591,191.5849,191.2267,191.401,15711.0
2024-07-31 14:20:00,197.67,197.92,197.53,197.57,14621.0,191.3816,191.6237,191.2461,191.2848,14621.0
2024-07-31 14:30:00,197.6,197.84,197.43,197.56,10877.0,191.3139,191.5462,191.1493,191.2751,10877.0
2024-07-31 14:40:00,197.56,197.69,197.18,197.24,26739.0,191.2751,191.401,190.9072,190.9653,26739.0
2024-07-31 14:50:00,197.24,197.37,196.95,196.95,15865.0,190.9653,191.0912,190.6845,190.6845,15865.0
2024-07-31 15:00:00,196.95,197.2,196.75,196.83,32925.0,190.6845,190.9266,190.4909,190.5683,32925.0
2024-07-31 15:10:00,196.88,196.97,196.49,196.81,83791.0,190.6168,190.7039,190.2392,190.549,83791.0
2024-07-31 15:20:00,196.71,197.31,196.71,197.15,59011.0,190.4522,191.0331,190.4522,190.8782,59011.0
2024-07-31 15:30:00,197.07,197.56,196.83,197.31,95526.0,190.8007,191.2751,190.5683,191.0331,95526.0
2024-07-31 15:40:00,197.32,197.47,197.12,197.31,70739.0,191.0428,191.188,190.8491,191.0331,70739.0
2024-07-31 15:50:00,197.28,197.58,196.87,197.35,412810.0,191.004,191.2945,190.6071,191.0718,412810.0
2024-08-01 09:30:00,192.41,198.5,190.6,196.53,178939.0,186.289,192.1852,184.5365,190.2779,178939.0
2024-08-01 09:40:00,196.69,198.0,194.63,195.53,71525.0,190.4328,191.7011,188.4383,189.3097,71525.0
2024-08-01 09:50:00,195.53,195.7,193.45,195.1,101788.0,189.3097,189.4743,187.2959,188.8934,101788.0
2024-08-01 10:00:00,195.19,196.58,194.09,196.26,48725.0,188.9805,190.3263,187.9155,190.0165,48725.0
2024-08-01 10:10:00,196.26,196.41,195.19,195.85,32797.0,190.0165,190.1617,188.9805,189.6195,32797.0
2024-08-01 10:20:00,195.93,197.08,195.26,196.9,47118.0,189.697,190.8104,189.0483,190.6361,47118.0
2024-08-01 10:30:00,196.9,198.14,196.69,197.86,34868.0,190.6361,191.8367,190.4328,191.5656,34868.0
2024-08-01 10:40:00,197.86,199.85,197.85,199.45,39919.0,191.5656,193.4923,191.5559,193.105,39919.0
2024-08-01 10:50:00,199.5,199.51,196.65,196.7,66764.0,193.1534,193.1631,190.3941,190.4425,66764.0
2024-08-01 11:00:00,196.34,196.48,195.2,196.2,29020.0,190.0939,190.2295,188.9902,189.9584,29020.0
2024-08-01 11:10:00,196.2,196.6,195.05,196.05,24413.0,189.9584,190.3457,188.845,189.8132,24413.0
2024-08-01 11:20:00,196.34,197.18,196.11,196.34,21818.0,190.0939,190.9072,189.8713,190.0939,21818.0
2024-08-01 11:30:00,196.41,197.19,196.41,196.97,15166.0,190.1617,190.9169,190.1617,190.7039,15166.0
2024-08-01 11:40:00,196.78,198.1,196.57,197.47,28638.0,190.5199,191.7979,190.3166,191.188,28638.0
2024-08-01 11:50:00,197.43,198.27,197.42,198.1,19994.0,191.1493,191.9625,191.1396,191.7979,19994.0
2024-08-01 12:00:00,197.97,198.0,197.34,197.39,16876.0,191.6721,191.7011,191.0621,191.1105,16876.0
2024-08-01 12:10:00,197.39,197.65,196.96,197.37,15764.0,191.1105,191.3623,190.6942,191.0912,15764.0
2024-08-01 12:20:00,197.46,197.46,196.26,196.49,39067.0,191.1783,191.1783,190.0165,190.2392,39067.0
2024-08-01 12:30:00,196.38,196.55,195.82,195.83,23125.0,190.1327,190.2973,189.5905,189.6002,23125.0
2024-08-01 12:40:00,195.82,195.97,195.42,195.44,30528.0,189.5905,189.7357,189.2032,189.2226,30528.0
2024-08-01 12:50:00,195.56,196.19,195.5,195.5,21445.0,189.3388,189.9487,189.2807,189.2807,21445.0
2024-08-01 13:00:00,195.58,196.44,195.4,196.0,13657.0,189.3581,190.1908,189.1838,189.7648,13657.0
2024-08-01 13:10:00,195.98,196.25,195.95,196.11,13446.0,189.7454,190.0068,189.7163,189.8713,13446.0
2024-08-01 13:20:00,196.0,196.96,195.98,196.6,23779.0,189.7648,190.6942,189.7454,190.3457,23779.0
2024-08-01 13:30:00,196.6,196.72,196.23,196.63,38189.0,190.3457,190.4618,189.9874,190.3747,38189.0
2024-08-01 13:40:00,196.63,196.85,196.44,196.53,37017.0,190.3747,190.5877,190.1908,190.2779,37017.0
2024-08-01 13:50:00,196.47,196.86,196.21,196.74,11417.0,190.2198,190.5974,189.9681,190.4812,11417.0
2024-08-01 14:00:00,196.77,197.34,196.49,197.34,9666.0,190.5103,191.0621,190.2392,191.0621,9666.0
2024-08-01 14:10:00,197.39,197.83,197.17,197.83,8021.0,191.1105,191.5365,190.8975,191.5365,8021.0
2024-08-01 14:20:00,197.86,198.21,197.72,198.02,11769.0,191.5656,191.9044,191.43,191.7205,11769.0
2024-08-01 14:30:00,197.95,198.24,197.8,197.93,27079.0,191.6527,191.9335,191.5075,191.6334,27079.0
2024-08-01 14:40:00,197.92,198.91,197.92,198.76,13340.0,191.6237,192.5822,191.6237,192.437,13340.0
2024-08-01 14:50:00,198.94,199.67,198.88,199.59,17052.0,192.6112,193.318,192.5531,193.2405,17052.0
2024-08-01 15:00:00,199.69,200.41,199.39,200.4,34078.0,193.3374,194.0345,193.0469,194.0248,34078.0
2024-08-01 15:10:00,200.47,200.47,199.71,200.06,51917.0,194.0926,194.0926,193.3567,193.6956,51917.0
2024-08-01 15:20:00,200.06,200.1,199.24,199.75,56002.0,193.6956,193.7343,192.9017,193.3955,56002.0
2024-08-01 15:30:00,199.75,199.85,198.75,198.86,45304.0,193.3955,193.4923,192.4273,192.5338,45304.0
2024-08-01 15:40:00,198.86,199.38,198.7,199.28,52079.0,192.5338,193.0372,192.3789,192.9404,52079.0
2024-08-01 15:50:00,199.26,199.87,199.18,199.64,214224.0,192.921,193.5116,192.8436,193.289,214224.0
2024-08-02 09:30:00,199.08,200.45,197.55,198.94,131767.0,192.7468,194.0732,191.2654,192.6112,131767.0
2024-08-02 09:40:00,198.71,202.86,198.4,202.73,37180.0,192.3885,196.4065,192.0884,196.2807,37180.0
2024-08-02 09:50:00,202.81,203.23,201.78,202.05,52890.0,196.3581,196.7647,195.3609,195.6223,52890.0
2024-08-02 10:00:00,202.02,202.62,200.82,202.02,93522.0,195.5932,196.1742,194.4314,195.5932,93522.0
2024-08-02 10:10:00,201.98,202.17,201.21,201.28,59177.0,195.5545,195.7385,194.809,194.8768,59177.0
2024-08-02 10:20:00,201.22,201.54,200.23,200.33,33821.0,194.8187,195.1285,193.8602,193.957,33821.0
2024-08-02 10:30:00,200.45,200.91,200.4,200.72,10213.0,194.0732,194.5186,194.0248,194.3346,10213.0
2024-08-02 10:40:00,200.63,200.86,199.53,199.75,24411.0,194.2475,194.4701,193.1825,193.3955,24411.0
2024-08-02 10:50:00,199.82,200.22,199.08,199.32,28088.0,193.4632,193.8505,192.7468,192.9791,28088.0
2024-08-02 11:00:00,199.39,199.45,198.72,198.95,15311.0,193.0469,193.105,192.3982,192.6209,15311.0
2024-08-02 11:10:00,198.91,199.18,197.87,197.87,44258.0,192.5822,192.8436,191.5753,191.5753,44258.0
2024-08-02 11:20:00,197.98,198.21,197.36,197.77,20357.0,191.6818,191.9044,191.0815,191.4784,20357.0
2024-08-02 11:30:00,197.65,197.77,196.78,197.08,18656.0,191.3623,191.4784,190.5199,190.8104,18656.0
2024-08-02 11:40:00,197.19,197.56,196.93,197.52,14944.0,190.9169,191.2751,190.6652,191.2364,14944.0
2024-08-02 11:50:00,197.63,198.22,197.56,198.12,24897.0,191.3429,191.9141,191.2751,191.8173,24897.0
2024-08-02 12:00:00,198.09,198.59,198.01,198.43,12825.0,191.7883,192.2724,191.7108,192.1174,12825.0
2024-08-02 12:10:00,198.43,198.59,197.72,198.06,13068.0,192.1174,192.2724,191.43,191.7592,13068.0
2024-08-02 12:20:00,198.11,198.4,198.0,198.17,10733.0,191.8076,192.0884,191.7011,191.8657,10733.0
2024-08-02 12:30:00,198.25,198.79,198.25,198.72,10445.0,191.9432,192.466,191.9432,192.3982,10445.0
2024-08-02 12:40:00,198.8,198.91,198.56,198.79,10236.0,192.4757,192.5822,192.2433,192.466,10236.0
2024-08-02 12:50:00,198.81,198.86,198.43,198.75,6901.0,192.4854,192.5338,192.1174,192.4273,6901.0
2024-08-02 13:00:00,198.75,198.84,198.34,198.71,14133.0,192.4273,192.5144,192.0303,192.3885,14133.0
2024-08-02 13:10:00,198.86,199.41,198.52,198.91,11432.0,192.5338,193.0663,192.2046,192.5822,11432.0
2024-08-02 13:20:00,198.8,199.06,198.59,198.9,11820.0,192.4757,192.7274,192.2724,192.5725,11820.0
2024-08-02 13:30:00,198.95,199.05,198.6,198.9,10685.0,192.6209,192.7177,192.282,192.5725,10685.0
2024-08-02 13:40:00,198.95,198.95,198.24,198.36,46203.0,192.6209,192.6209,191.9335,192.0497,46203.0
2024-08-02 13:50:00,198.34,198.43,197.88,198.09,21984.0,192.0303,192.1174,191.5849,191.7883,21984.0
2024-08-02 14:00:00,198.03,198.48,197.86,198.39,10099.0,191.7302,192.1659,191.5656,192.0787,10099.0
2024-08-02 14:10:00,198.42,198.6,198.37,198.51,10265.0,192.1078,192.282,192.0594,192.1949,10265.0
2024-08-02 14:20:00,198.48,198.7,198.26,198.6,14657.0,192.1659,192.3789,191.9529,192.282,14657.0
2024-08-02 14:30:00,198.63,198.63,198.27,198.42,18739.0,192.3111,192.3111,191.9625,192.1078,18739.0
2024-08-02 14:40:00,198.33,198.67,198.33,198.49,10943.0,192.0206,192.3498,192.0206,192.1755,10943.0
2024-08-02 14:50:00,198.41,198.93,198.41,198.88,26749.0,192.0981,192.6015,192.0981,192.5531,26749.0
2024-08-02 15:00:00,198.89,199.05,198.83,198.99,20163.0,192.5628,192.7177,192.5047,192.6596,20163.0
2024-08-02 15:10:00,198.99,199.51,198.82,199.26,34474.0,192.6596,193.1631,192.495,192.921,34474.0
2024-08-02 15:20:00,199.2,199.44,198.9,199.04,54442.0,192.863,193.0953,192.5725,192.708,54442.0
2024-08-02 15:30:00,199.05,199.17,198.23,198.24,59975.0,192.7177,192.8339,191.9238,191.9335,59975.0
2024-08-02 15:40:00,198.21,198.89,198.12,198.78,44657.0,191.9044,192.5628,191.8173,192.4563,44657.0
2024-08-02 15:50:00,198.8,199.13,198.41,199.08,238069.0,192.4757,192.7952,192.0981,192.7468,238069.0
2024-08-05 09:30:00,198.01,202.85,198.01,200.19,119589.0,191.7108,196.3968,191.7108,193.8215,119589.0
2024-08-05 09:40:00,199.88,200.54,197.95,198.17,51878.0,193.5213,194.1603,191.6527,191.8657,51878.0
2024-08-05 09:50:00,197.99,199.3,196.78,197.37,21283.0,191.6914,192.9598,190.5199,191.0912,21283.0
2024-08-05 10:00:00,197.67,198.19,196.13,196.96,38099.0,191.3816,191.8851,189.8906,190.6942,38099.0
2024-08-05 10:10:00,196.75,197.53,195.86,197.14,28654.0,190.4909,191.2461,189.6292,190.8685,28654.0
2024-08-05 10:20:00,197.22,197.46,196.4,196.61,17335.0,190.9459,191.1783,190.152,190.3553,17335.0
2024-08-05 10:30:00,196.76,197.29,196.47,196.61,26930.0,190.5006,191.0137,190.2198,190.3553,26930.0
2024-08-05 10:40:00,196.59,196.85,196.06,196.65,31495.0,190.336,190.5877,189.8228,190.3941,31495.0
2024-08-05 10:50:00,196.8,197.0,196.23,196.24,10853.0,190.5393,190.7329,189.9874,189.9971,10853.0
2024-08-05 11:00:00,196.23,196.6,196.1,196.29,38495.0,189.9874,190.3457,189.8616,190.0455,38495.0
2024-08-05 11:10:00,196.26,196.42,195.42,195.71,19342.0,190.0165,190.1714,189.2032,189.484,19342.0
2024-08-05 11:20:00,195.64,196.3,195.4,196.23,15653.0,189.4162,190.0552,189.1838,189.9874,15653.0
2024-08-05 11:30:00,196.3,196.79,196.11,196.58,25646.0,190.0552,190.5296,189.8713,190.3263,25646.0
2024-08-05 11:40:00,196.45,196.53,195.76,195.77,45581.0,190.2004,190.2779,189.5324,189.5421,45581.0
2024-08-05 11:50:00,196.05,196.77,195.91,196.67,7444.0,189.8132,190.5103,189.6776,190.4134,7444.0
2024-08-05 12:00:00,196.64,196.8,196.24,196.68,12508.0,190.3844,190.5393,189.9971,190.4231,12508.0
2024-08-05 12:10:00,196.78,197.76,196.59,197.34,30827.0,190.5199,191.4688,190.336,191.0621,30827.0
2024-08-05 12:20:00,197.23,197.76,197.07,197.12,6922.0,190.9556,191.4688,190.8007,190.8491,6922.0
2024-08-05 12:30:00,197.24,197.55,197.14,197.26,9398.0,190.9653,191.2654,190.8685,190.9847,9398.0
2024-08-05 12:40:00,197.38,197.42,197.04,197.3,6048.0,191.1009,191.1396,190.7717,191.0234,6048.0
2024-08-05 12:50:00,197.41,197.41,196.97,197.17,7092.0,191.1299,191.1299,190.7039,190.8975,7092.0
2024-08-05 13:00:00,197.17,197.23,196.58,197.07,22157.0,190.8975,190.9556,190.3263,190.8007,22157.0
2024-08-05 13:10:00,197.09,197.15,196.75,196.88,20839.0,190.8201,190.8782,190.4909,190.6168,20839.0
2024-08-05 13:20:00,196.87,196.95,196.22,196.51,14583.0,190.6071,190.6845,189.9778,190.2585,14583.0
2024-08-05 13:30:00,196.4,196.72,196.11,196.61,8931.0,190.152,190.4618,189.8713,190.3553,8931.0
2024-08-05 13:40:00,196.56,196.66,196.34,196.55,6704.0,190.3069,190.4038,190.0939,190.2973,6704.0
2024-08-05 13:50:00,196.43,196.65,196.34,196.5,27943.0,190.1811,190.3941,190.0939,190.2488,27943.0
2024-08-05 14:00:00,196.48,196.91,196.33,196.89,12794.0,190.2295,190.6458,190.0843,190.6264,12794.0
2024-08-05 14:10:00,196.91,197.26,196.86,197.26,8227.0,190.6458,190.9847,190.5974,190.9847,8227.0
2024-08-05 14:20:00,197.13,197.33,197.05,197.05,7452.0,190.8588,191.0524,190.7814,190.7814,7452.0
2024-08-05 14:30:00,197.04,197.17,196.62,196.65,23271.0,190.7717,190.8975,190.365,190.3941,23271.0
2024-08-05 14:40:00,196.64,197.22,196.63,197.09,17825.0,190.3844,190.9459,190.3747,190.8201,17825.0
2024-08-05 14:50:00,197.1,197.25,196.15,196.29,28570.0,190.8298,190.975,189.91,190.0455,28570.0
2024-08-05 15:00:00,196.21,196.26,195.82,196.12,14614.0,189.9681,190.0165,189.5905,189.8809,14614.0
2024-08-05 15:10:00,195.95,196.66,195.92,196.56,14923.0,189.7163,190.4038,189.6873,190.3069,14923.0
2024-08-05 15:20:00,196.56,196.65,196.19,196.19,12015.0,190.3069,190.3941,189.9487,189.9487,12015.0
2024-08-05 15:30:00,196.19,196.41,196.1,196.3,17918.0,189.9487,190.1617,189.8616,190.0552,17918.0
2024-08-05 15:40:00,196.25,196.49,195.51,195.68,57669.0,190.0068,190.2392,189.2903,189.4549,57669.0
2024-08-05 15:50:00,195.68,196.22,195.62,196.07,135173.0,189.4549,189.9778,189.3968,189.8325,135173.0
2024-08-06 09:30:00,197.73,199.15,196.59,198.69,32147.0,191.4397,192.8145,190.336,192.3692,32147.0
2024-08-06 09:40:00,198.61,199.14,198.09,198.5,12603.0,192.2917,192.8049,191.7883,192.1852,12603.0
2024-08-06 09:50:00,198.14,199.0,198.13,198.83,14232.0,191.8367,192.6693,191.827,192.5047,14232.0
2024-08-06 10:00:00,198.96,199.68,198.66,199.59,19068.0,192.6306,193.3277,192.3401,193.2405,19068.0
2024-08-06 10:10:00,199.59,200.5,199.34,200.1,23138.0,193.2405,194.1216,192.9985,193.7343,23138.0
2024-08-06 10:20:00,199.92,200.19,199.19,199.68,13868.0,193.56,193.8215,192.8533,193.3277,13868.0
2024-08-06 10:30:00,199.73,200.55,199.73,199.88,12050.0,193.3761,194.17,193.3761,193.5213,12050.0
2024-08-06 10:40:00,199.87,200.22,198.8,198.84,22654.0,193.5116,193.8505,192.4757,192.5144,22654.0
2024-08-06 10:50:00,198.64,199.03,198.31,198.75,11293.0,192.3208,192.6984,192.0013,192.4273,11293.0
2024-08-06 11:00:00,198.6,199.17,198.4,198.45,9406.0,192.282,192.8339,192.0884,192.1368,9406.0
2024-08-06 11:10:00,198.4,198.9,198.27,198.46,6445.0,192.0884,192.5725,191.9625,192.1465,6445.0
2024-08-06 11:20:00,198.35,198.59,198.0,198.53,9260.0,192.04,192.2724,191.7011,192.2143,9260.0
2024-08-06 11:30:00,198.43,198.49,197.92,198.13,9967.0,192.1174,192.1755,191.6237,191.827,9967.0
2024-08-06 11:40:00,198.12,198.39,198.0,198.28,5896.0,191.8173,192.0787,191.7011,191.9722,5896.0
2024-08-06 11:50:00,198.39,198.82,198.3,198.75,5761.0,192.0787,192.495,191.9916,192.4273,5761.0
2024-08-06 12:00:00,198.72,199.2,198.67,199.11,4430.0,192.3982,192.863,192.3498,192.7758,4430.0
2024-08-06 12:10:00,199.06,199.39,198.97,199.35,6561.0,192.7274,193.0469,192.6403,193.0082,6561.0
2024-08-06 12:20:00,199.42,199.43,199.07,199.15,6984.0,193.076,193.0856,192.7371,192.8145,6984.0
2024-08-06 12:30:00,199.15,199.21,198.87,198.95,14271.0,192.8145,192.8726,192.5435,192.6209,14271.0
2024-08-06 12:40:00,198.91,199.18,198.77,198.94,11934.0,192.5822,192.8436,192.4466,192.6112,11934.0
2024-08-06 12:50:00,199.0,199.49,198.93,199.07,4055.0,192.6693,193.1437,192.6015,192.7371,4055.0
2024-08-06 13:00:00,198.95,199.22,198.89,199.12,6899.0,192.6209,192.8823,192.5628,192.7855,6899.0
2024-08-06 13:10:00,199.2,199.72,199.2,199.36,8173.0,192.863,193.3664,192.863,193.0179,8173.0
2024-08-06 13:20:00,199.44,199.67,199.29,199.38,5437.0,193.0953,193.318,192.9501,193.0372,5437.0
2024-08-06 13:30:00,199.32,199.61,199.3,199.5,3974.0,192.9791,193.2599,192.9598,193.1534,3974.0
2024-08-06 13:40:00,199.51,199.55,199.17,199.17,5779.0,193.1631,193.2018,192.8339,192.8339,5779.0
2024-08-06 13:50:00,199.26,199.61,199.22,199.61,7217.0,192.921,193.2599,192.8823,193.2599,7217.0
2024-08-06 14:00:00,199.55,199.57,199.23,199.25,8018.0,193.2018,193.2212,192.892,192.9114,8018.0
2024-08-06 14:10:00,199.31,199.44,198.95,199.31,10327.0,192.9695,193.0953,192.6209,192.9695,10327.0
2024-08-06 14:20:00,199.24,199.57,199.16,199.57,15011.0,192.9017,193.2212,192.8242,193.2212,15011.0
2024-08-06 14:30:00,199.62,200.33,199.56,200.31,14286.0,193.2696,193.957,193.2115,193.9376,14286.0
2024-08-06 14:40:00,200.26,200.37,200.16,200.32,6891.0,193.8892,193.9957,193.7924,193.9473,6891.0
2024-08-06 14:50:00,200.27,200.27,199.59,199.64,8649.0,193.8989,193.8989,193.2405,193.289,8649.0
2024-08-06 15:00:00,199.65,199.71,199.21,199.29,11420.0,193.2986,193.3567,192.8726,192.9501,11420.0
2024-08-06 15:10:00,199.23,199.41,198.92,199.18,22310.0,192.892,193.0663,192.5919,192.8436,22310.0
2024-08-06 15:20:00,199.14,199.78,199.14,199.72,20463.0,192.8049,193.4245,192.8049,193.3664,20463.0
2024-08-06 15:30:00,199.72,200.23,199.31,200.19,93670.0,193.3664,193.8602,192.9695,193.8215,93670.0
2024-08-06 15:40:00,200.03,200.11,199.36,199.55,32088.0,193.6665,193.744,193.0179,193.2018,32088.0
2024-08-06 15:50:00,199.52,199.79,199.18,199.4,161042.0,193.1728,193.4342,192.8436,193.0566,161042.0
2024-08-07 09:30:00,199.01,199.77,198.52,199.53,24335.0,192.679,193.4148,192.2046,193.1825,24335.0
2024-08-07 09:40:00,199.55,200.0,199.05,199.05,20301.0,193.2018,193.6375,192.7177,192.7177,20301.0
2024-08-07 09:50:00,199.05,200.97,199.05,200.89,15413.0,192.7177,194.5766,192.7177,194.4992,15413.0
2024-08-07 10:00:00,200.69,200.78,199.75,200.49,11778.0,194.3056,194.3927,193.3955,194.1119,11778.0
2024-08-07 10:10:00,200.71,201.48,200.6,201.2,34130.0,194.3249,195.0704,194.2184,194.7993,34130.0
2024-08-07 10:20:00,201.13,201.13,200.32,200.48,8468.0,194.7316,194.7316,193.9473,194.1022,8468.0
2024-08-07 10:30:00,200.74,200.86,200.21,200.61,18292.0,194.354,194.4701,193.8408,194.2281,18292.0
2024-08-07 10:40:00,200.63,200.78,200.41,200.54,5613.0,194.2475,194.3927,194.0345,194.1603,5613.0
2024-08-07 10:50:00,200.66,201.42,200.58,201.38,20023.0,194.2765,195.0123,194.1991,194.9736,20023.0
2024-08-07 11:00:00,201.37,201.46,200.79,200.79,9898.0,194.9639,195.0511,194.4024,194.4024,9898.0
2024-08-07 11:10:00,200.89,201.26,200.79,200.79,14806.0,194.4992,194.8574,194.4024,194.4024,14806.0
2024-08-07 11:20:00,200.75,201.19,200.75,201.02,13790.0,194.3636,194.7896,194.3636,194.6251,13790.0
2024-08-07 11:30:00,200.92,201.39,200.92,201.27,17804.0,194.5282,194.9833,194.5282,194.8671,17804.0
2024-08-07 11:40:00,201.41,201.66,201.33,201.65,17215.0,195.0026,195.2447,194.9252,195.235,17215.0
2024-08-07 11:50:00,201.74,201.74,201.09,201.16,6259.0,195.3222,195.3222,194.6928,194.7606,6259.0
2024-08-07 12:00:00,201.2,201.36,200.95,201.08,6208.0,194.7993,194.9542,194.5573,194.6831,6208.0
2024-08-07 12:10:00,201.05,201.33,200.72,201.33,6281.0,194.6541,194.9252,194.3346,194.9252,6281.0
2024-08-07 12:20:00,201.24,201.38,201.07,201.32,7562.0,194.8381,194.9736,194.6735,194.9155,7562.0
2024-08-07 12:30:00,201.34,201.34,201.08,201.1,4498.0,194.9349,194.9349,194.6831,194.7025,4498.0
2024-08-07 12:40:00,201.17,201.17,200.7,200.7,3367.0,194.7703,194.7703,194.3152,194.3152,3367.0
2024-08-07 12:50:00,200.69,200.84,200.07,200.19,7302.0,194.3056,194.4508,193.7053,193.8215,7302.0
2024-08-07 13:00:00,200.19,200.25,199.93,200.17,6071.0,193.8215,193.8796,193.5697,193.8021,6071.0
2024-08-07 13:10:00,200.25,200.25,199.82,199.9,10505.0,193.8796,193.8796,193.4632,193.5407,10505.0
2024-08-07 13:20:00,199.95,200.39,199.91,200.13,12687.0,193.5891,194.0151,193.5504,193.7634,12687.0
2024-08-07 13:30:00,200.24,200.77,200.23,200.69,8245.0,193.8699,194.383,193.8602,194.3056,8245.0
2024-08-07 13:40:00,200.77,200.94,200.21,200.21,9716.0,194.383,194.5476,193.8408,193.8408,9716.0
2024-08-07 13:50:00,200.31,200.42,199.97,200.24,6321.0,193.9376,194.0441,193.6085,193.8699,6321.0
2024-08-07 14:00:00,200.15,200.22,199.79,200.13,5619.0,193.7827,193.8505,193.4342,193.7634,5619.0
2024-08-07 14:10:00,200.02,200.15,199.71,200.05,11233.0,193.6569,193.7827,193.3567,193.6859,11233.0
2024-08-07 14:20:00,200.05,200.33,199.89,200.17,7990.0,193.6859,193.957,193.531,193.8021,7990.0
2024-08-07 14:30:00,200.12,200.47,200.06,200.47,16573.0,193.7537,194.0926,193.6956,194.0926,16573.0
2024-08-07 14:40:00,200.46,200.64,200.06,200.12,30600.0,194.0829,194.2571,193.6956,193.7537,30600.0
2024-08-07 14:50:00,200.12,200.17,199.69,199.95,20883.0,193.7537,193.8021,193.3374,193.5891,20883.0
2024-08-07 15:00:00,200.0,200.39,200.0,200.26,43395.0,193.6375,194.0151,193.6375,193.8892,43395.0
2024-08-07 15:10:00,200.28,200.69,200.27,200.68,10103.0,193.9086,194.3056,193.8989,194.2959,10103.0
2024-08-07 15:20:00,200.69,200.82,200.54,200.64,10996.0,194.3056,194.4314,194.1603,194.2571,10996.0
2024-08-07 15:30:00,200.68,200.68,200.33,200.47,20549.0,194.2959,194.2959,193.957,194.0926,20549.0
2024-08-07 15:40:00,200.41,201.13,200.41,201.13,39228.0,194.0345,194.7316,194.0345,194.7316,39228.0
2024-08-07 15:50:00,201.03,201.07,199.78,199.91,295073.0,194.6347,194.6735,193.4245,193.5504,295073.0
2024-08-08 09:30:00,198.57,200.85,198.35,200.85,34949.0,192.253,194.4605,192.04,194.4605,34949.0
2024-08-08 09:40:00,200.5,201.34,200.13,200.89,14530.0,194.1216,194.9349,193.7634,194.4992,14530.0
2024-08-08 09:50:00,200.88,202.0,200.88,201.87,8847.0,194.4895,195.5739,194.4895,195.448,8847.0
2024-08-08 10:00:00,201.71,202.5,201.49,201.55,19874.0,195.2931,196.058,195.0801,195.1382,19874.0
2024-08-08 10:10:00,201.55,202.23,201.42,201.74,8890.0,195.1382,195.7966,195.0123,195.3222,8890.0
2024-08-08 10:20:00,201.88,202.49,201.66,202.12,10290.0,195.4577,196.0483,195.2447,195.6901,10290.0
2024-08-08 10:30:00,202.11,202.36,201.89,201.99,15273.0,195.6804,195.9224,195.4674,195.5642,15273.0
2024-08-08 10:40:00,201.82,202.41,201.73,202.12,8401.0,195.3996,195.9708,195.3125,195.6901,8401.0
2024-08-08 10:50:00,202.12,202.37,201.85,202.15,13272.0,195.6901,195.9321,195.4287,195.7191,13272.0
2024-08-08 11:00:00,202.17,202.42,202.0,202.01,11298.0,195.7385,195.9805,195.5739,195.5836,11298.0
2024-08-08 11:10:00,202.01,202.35,201.91,202.0,11154.0,195.5836,195.9127,195.4867,195.5739,11154.0
2024-08-08 11:20:00,202.18,202.24,201.95,202.21,5654.0,195.7482,195.8062,195.5255,195.7772,5654.0
2024-08-08 11:30:00,202.12,202.46,202.0,202.38,9060.0,195.6901,196.0192,195.5739,195.9418,9060.0
2024-08-08 11:40:00,202.38,202.72,202.11,202.59,20851.0,195.9418,196.271,195.6804,196.1451,20851.0
2024-08-08 11:50:00,202.59,202.76,202.59,202.61,2336.0,196.1451,196.3097,196.1451,196.1645,2336.0
2024-08-08 12:00:00,202.61,202.69,202.24,202.26,6117.0,196.1645,196.2419,195.8062,195.8256,6117.0
2024-08-08 12:10:00,202.36,202.57,202.31,202.42,8005.0,195.9224,196.1257,195.874,195.9805,8005.0
2024-08-08 12:20:00,202.44,202.44,201.96,202.0,5775.0,195.9999,195.9999,195.5352,195.5739,5775.0
2024-08-08 12:30:00,202.13,202.21,201.76,201.77,5157.0,195.6997,195.7772,195.3415,195.3512,5157.0
2024-08-08 12:40:00,201.68,201.87,201.65,201.81,10429.0,195.2641,195.448,195.235,195.3899,10429.0
2024-08-08 12:50:00,201.8,201.92,201.67,201.78,2970.0,195.3802,195.4964,195.2544,195.3609,2970.0
2024-08-08 13:00:00,201.7,201.7,201.51,201.64,6123.0,195.2834,195.2834,195.0995,195.2253,6123.0
2024-08-08 13:10:00,201.51,201.63,201.39,201.57,3836.0,195.0995,195.2156,194.9833,195.1576,3836.0
2024-08-08 13:20:00,201.57,201.86,201.55,201.74,5580.0,195.1576,195.4383,195.1382,195.3222,5580.0
2024-08-08 13:30:00,201.86,201.96,201.73,201.87,4168.0,195.4383,195.5352,195.3125,195.448,4168.0
2024-08-08 13:40:00,201.87,201.96,201.61,201.61,5917.0,195.448,195.5352,195.1963,195.1963,5917.0
2024-08-08 13:50:00,201.6,201.61,201.47,201.59,3090.0,195.1866,195.1963,195.0607,195.1769,3090.0
2024-08-08 14:00:00,201.6,201.77,201.39,201.77,5987.0,195.1866,195.3512,194.9833,195.3512,5987.0
2024-08-08 14:10:00,201.79,202.05,201.73,201.97,5270.0,195.3706,195.6223,195.3125,195.5448,5270.0
2024-08-08 14:20:00,201.96,202.01,201.7,201.86,4725.0,195.5352,195.5836,195.2834,195.4383,4725.0
2024-08-08 14:30:00,201.86,201.91,201.75,201.83,4760.0,195.4383,195.4867,195.3318,195.4093,4760.0
2024-08-08 14:40:00,201.96,202.08,201.88,202.04,10354.0,195.5352,195.6513,195.4577,195.6126,10354.0
2024-08-08 14:50:00,202.02,202.08,201.86,201.92,9351.0,195.5932,195.6513,195.4383,195.4964,9351.0
2024-08-08 15:00:00,201.93,202.37,201.92,202.37,13318.0,195.5061,195.9321,195.4964,195.9321,13318.0
2024-08-08 15:10:00,202.36,202.52,202.21,202.23,16141.0,195.9224,196.0773,195.7772,195.7966,16141.0
2024-08-08 15:20:00,202.26,202.36,202.04,202.04,13271.0,195.8256,195.9224,195.6126,195.6126,13271.0
2024-08-08 15:30:00,202.07,202.13,201.89,201.94,29334.0,195.6417,195.6997,195.4674,195.5158,29334.0
2024-08-08 15:40:00,201.94,202.4,201.92,202.21,24310.0,195.5158,195.9612,195.4964,195.7772,24310.0
2024-08-08 15:50:00,202.18,202.44,201.99,202.16,103296.0,195.7482,195.9999,195.5642,195.7288,103296.0
2024-08-09 09:30:00,201.75,201.96,199.71,199.71,37030.0,195.3318,195.5352,193.3567,193.3567,37030.0
2024-08-09 09:40:00,199.27,199.88,199.0,199.48,10981.0,192.9307,193.5213,192.6693,193.134,10981.0
2024-08-09 09:50:00,199.48,200.39,199.25,200.39,21506.0,193.134,194.0151,192.9114,194.0151,21506.0
2024-08-09 10:00:00,200.36,200.5,199.95,200.12,5414.0,193.9861,194.1216,193.5891,193.7537,5414.0
2024-08-09 10:10:00,200.08,200.2,199.87,200.14,24085.0,193.715,193.8311,193.5116,193.7731,24085.0
2024-08-09 10:20:00,200.14,200.65,200.06,200.37,16075.0,193.7731,194.2668,193.6956,193.9957,16075.0
2024-08-09 10:30:00,200.5,200.53,200.24,200.25,5523.0,194.1216,194.1506,193.8699,193.8796,5523.0
2024-08-09 10:40:00,200.25,200.38,199.8,199.9,14874.0,193.8796,194.0054,193.4439,193.5407,14874.0
2024-08-09 10:50:00,199.96,199.97,199.62,199.69,15295.0,193.5988,193.6085,193.2696,193.3374,15295.0
2024-08-09 11:00:00,199.72,199.93,199.61,199.9,22864.0,193.3664,193.5697,193.2599,193.5407,22864.0
2024-08-09 11:10:00,199.91,200.16,199.61,199.65,4833.0,193.5504,193.7924,193.2599,193.2986,4833.0
2024-08-09 11:20:00,199.66,199.83,199.4,199.8,7923.0,193.3083,193.4729,193.0566,193.4439,7923.0
2024-08-09 11:30:00,199.66,199.92,199.62,199.75,13684.0,193.3083,193.56,193.2696,193.3955,13684.0
2024-08-09 11:40:00,199.78,199.96,199.72,199.77,5369.0,193.4245,193.5988,193.3664,193.4148,5369.0
2024-08-09 11:50:00,199.77,199.77,199.27,199.36,3832.0,193.4148,193.4148,192.9307,193.0179,3832.0
2024-08-09 12:00:00,199.23,199.33,199.06,199.06,5354.0,192.892,192.9888,192.7274,192.7274,5354.0
2024-08-09 12:10:00,198.92,199.41,198.92,199.31,6779.0,192.5919,193.0663,192.5919,192.9695,6779.0
2024-08-09 12:20:00,199.33,199.47,199.28,199.34,3859.0,192.9888,193.1244,192.9404,192.9985,3859.0
2024-08-09 12:30:00,199.35,199.49,199.28,199.41,3446.0,193.0082,193.1437,192.9404,193.0663,3446.0
2024-08-09 12:40:00,199.46,199.95,199.45,199.91,11956.0,193.1147,193.5891,193.105,193.5504,11956.0
2024-08-09 12:50:00,199.91,199.98,199.56,199.65,8139.0,193.5504,193.6181,193.2115,193.2986,8139.0
2024-08-09 13:00:00,199.66,200.05,199.66,199.75,14829.0,193.3083,193.6859,193.3083,193.3955,14829.0
2024-08-09 13:10:00,199.93,200.21,199.74,200.06,8612.0,193.5697,193.8408,193.3858,193.6956,8612.0
2024-08-09 13:20:00,200.18,200.37,200.07,200.37,6211.0,193.8118,193.9957,193.7053,193.9957,6211.0
2024-08-09 13:30:00,200.45,200.56,200.32,200.41,6220.0,194.0732,194.1797,193.9473,194.0345,6220.0
2024-08-09 13:40:00,200.4,200.68,200.3,200.64,7838.0,194.0248,194.2959,193.928,194.2571,7838.0
2024-08-09 13:50:00,200.51,200.79,200.4,200.59,5108.0,194.1313,194.4024,194.0248,194.2087,5108.0
2024-08-09 14:00:00,200.65,200.65,200.3,200.37,4475.0,194.2668,194.2668,193.928,193.9957,4475.0
2024-08-09 14:10:00,200.51,200.59,200.37,200.5,7249.0,194.1313,194.2087,193.9957,194.1216,7249.0
2024-08-09 14:20:00,200.62,200.77,200.5,200.5,7313.0,194.2378,194.383,194.1216,194.1216,7313.0
2024-08-09 14:30:00,200.58,200.77,200.5,200.73,5016.0,194.1991,194.383,194.1216,194.3443,5016.0
2024-08-09 14:40:00,200.71,200.95,200.67,200.81,3695.0,194.3249,194.5573,194.2862,194.4217,3695.0
2024-08-09 14:50:00,200.77,201.07,200.67,200.99,11977.0,194.383,194.6735,194.2862,194.596,11977.0
2024-08-09 15:00:00,200.98,201.1,200.89,200.95,5753.0,194.5863,194.7025,194.4992,194.5573,5753.0
2024-08-09 15:10:00,200.94,201.15,200.82,201.15,6448.0,194.5476,194.7509,194.4314,194.7509,6448.0
2024-08-09 15:20:00,201.06,201.36,201.06,201.25,13581.0,194.6638,194.9542,194.6638,194.8477,13581.0
2024-08-09 15:30:00,201.25,201.43,201.14,201.21,24324.0,194.8477,195.022,194.7412,194.809,24324.0
2024-08-09 15:40:00,201.21,201.21,200.84,201.06,37777.0,194.809,194.809,194.4508,194.6638,37777.0
2024-08-09 15:50:00,201.03,201.66,200.13,201.31,241241.0,194.6347,195.2447,193.7634,194.9058,241241.0
2024-08-12 09:30:00,199.17,199.95,197.52,197.82,40505.0,192.8339,193.5891,191.2364,191.5269,40505.0
2024-08-12 09:40:00,197.97,198.75,197.84,197.99,25610.0,191.6721,192.4273,191.5462,191.6914,25610.0
2024-08-12 09:50:00,198.05,198.32,197.44,198.29,77670.0,191.7495,192.0109,191.1589,191.9819,77670.0
2024-08-12 10:00:00,198.09,198.21,197.78,197.94,46392.0,191.7883,191.9044,191.4881,191.643,46392.0
2024-08-12 10:10:00,197.96,198.89,197.95,198.61,18028.0,191.6624,192.5628,191.6527,192.2917,18028.0
2024-08-12 10:20:00,198.61,199.37,198.59,199.22,16768.0,192.2917,193.0275,192.2724,192.8823,16768.0
2024-08-12 10:30:00,199.44,199.5,198.97,199.13,18827.0,193.0953,193.1534,192.6403,192.7952,18827.0
2024-08-12 10:40:00,199.03,199.28,198.95,198.99,10905.0,192.6984,192.9404,192.6209,192.6596,10905.0
2024-08-12 10:50:00,199.05,199.16,198.98,198.98,20497.0,192.7177,192.8242,192.65,192.65,20497.0
2024-08-12 11:00:00,199.09,199.09,198.62,198.86,40957.0,192.7565,192.7565,192.3014,192.5338,40957.0
2024-08-12 11:10:00,198.81,198.81,197.93,198.23,10344.0,192.4854,192.4854,191.6334,191.9238,10344.0
2024-08-12 11:20:00,198.32,198.71,198.23,198.44,17840.0,192.0109,192.3885,191.9238,192.1271,17840.0
2024-08-12 11:30:00,198.46,198.75,198.34,198.49,22258.0,192.1465,192.4273,192.0303,192.1755,22258.0
2024-08-12 11:40:00,198.5,198.5,198.19,198.27,6759.0,192.1852,192.1852,191.8851,191.9625,6759.0
2024-08-12 11:50:00,198.23,198.73,198.23,198.71,8438.0,191.9238,192.4079,191.9238,192.3885,8438.0
2024-08-12 12:00:00,198.78,198.99,198.38,198.48,5066.0,192.4563,192.6596,192.069,192.1659,5066.0
2024-08-12 12:10:00,198.54,199.02,198.5,198.98,11351.0,192.224,192.6887,192.1852,192.65,11351.0
2024-08-12 12:20:00,198.98,199.2,198.85,199.06,16602.0,192.65,192.863,192.5241,192.7274,16602.0
2024-08-12 12:30:00,198.99,199.08,198.86,198.89,17176.0,192.6596,192.7468,192.5338,192.5628,17176.0
2024-08-12 12:40:00,198.8,199.15,198.78,199.0,9870.0,192.4757,192.8145,192.4563,192.6693,9870.0
2024-08-12 12:50:00,199.0,199.06,198.76,198.76,31254.0,192.6693,192.7274,192.437,192.437,31254.0
2024-08-12 13:00:00,198.75,198.75,198.5,198.65,4722.0,192.4273,192.4273,192.1852,192.3305,4722.0
2024-08-12 13:10:00,198.52,198.63,198.48,198.6,8492.0,192.2046,192.3111,192.1659,192.282,8492.0
2024-08-12 13:20:00,198.61,198.75,198.46,198.6,9085.0,192.2917,192.4273,192.1465,192.282,9085.0
2024-08-12 13:30:00,198.59,198.83,198.58,198.8,11378.0,192.2724,192.5047,192.2627,192.4757,11378.0
2024-08-12 13:40:00,198.75,198.79,198.36,198.41,21986.0,192.4273,192.466,192.0497,192.0981,21986.0
2024-08-12 13:50:00,198.3,198.52,198.17,198.41,31114.0,191.9916,192.2046,191.8657,192.0981,31114.0
2024-08-12 14:00:00,198.28,198.54,198.25,198.25,15228.0,191.9722,192.224,191.9432,191.9432,15228.0
2024-08-12 14:10:00,198.31,198.38,198.25,198.33,3455.0,192.0013,192.069,191.9432,192.0206,3455.0
2024-08-12 14:20:00,198.32,198.42,198.17,198.18,15238.0,192.0109,192.1078,191.8657,191.8754,15238.0
2024-08-12 14:30:00,198.21,198.38,198.21,198.25,7176.0,191.9044,192.069,191.9044,191.9432,7176.0
2024-08-12 14:40:00,198.25,198.38,198.1,198.17,25528.0,191.9432,192.069,191.7979,191.8657,25528.0
2024-08-12 14:50:00,198.12,198.31,198.12,198.2,13315.0,191.8173,192.0013,191.8173,191.8948,13315.0
2024-08-12 15:00:00,198.2,198.32,198.0,198.09,30535.0,191.8948,192.0109,191.7011,191.7883,30535.0
2024-08-12 15:10:00,198.14,198.14,197.92,198.01,34181.0,191.8367,191.8367,191.6237,191.7108,34181.0
2024-08-12 15:20:00,197.95,198.03,197.9,198.0,21606.0,191.6527,191.7302,191.6043,191.7011,21606.0
2024-08-12 15:30:00,198.0,198.11,197.74,197.8,42879.0,191.7011,191.8076,191.4494,191.5075,42879.0
2024-08-12 15:40:00,197.75,198.09,197.71,198.02,40450.0,191.4591,191.7883,191.4204,191.7205,40450.0
2024-08-12 15:50:00,198.02,199.02,198.0,198.88,211437.0,191.7205,192.6887,191.7011,192.5531,211437.0
2024-08-13 09:30:00,199.29,199.43,198.87,199.29,17414.0,192.9501,193.0856,192.5435,192.9501,17414.0
2024-08-13 09:40:00,199.27,200.4,199.22,200.03,29138.0,192.9307,194.0248,192.8823,193.6665,29138.0
2024-08-13 09:50:00,200.03,200.11,198.84,199.04,18019.0,193.6665,193.744,192.5144,192.708,18019.0
2024-08-13 10:00:00,199.14,199.14,198.29,198.34,6692.0,192.8049,192.8049,191.9819,192.0303,6692.0
2024-08-13 10:10:00,198.34,198.35,198.05,198.24,13666.0,192.0303,192.04,191.7495,191.9335,13666.0
2024-08-13 10:20:00,198.04,198.59,198.04,198.41,11459.0,191.7399,192.2724,191.7399,192.0981,11459.0
2024-08-13 10:30:00,198.38,198.79,198.3,198.79,16720.0,192.069,192.466,191.9916,192.466,16720.0
2024-08-13 10:40:00,198.91,199.46,198.91,199.28,10520.0,192.5822,193.1147,192.5822,192.9404,10520.0
2024-08-13 10:50:00,199.28,199.68,199.18,199.3,17087.0,192.9404,193.3277,192.8436,192.9598,17087.0
2024-08-13 11:00:00,199.25,199.6,199.03,199.53,12120.0,192.9114,193.2502,192.6984,193.1825,12120.0
2024-08-13 11:10:00,199.5,199.69,199.4,199.66,8387.0,193.1534,193.3374,193.0566,193.3083,8387.0
2024-08-13 11:20:00,199.68,200.05,199.63,199.79,7767.0,193.3277,193.6859,193.2793,193.4342,7767.0
2024-08-13 11:30:00,199.74,200.03,199.74,199.93,6449.0,193.3858,193.6665,193.3858,193.5697,6449.0
2024-08-13 11:40:00,200.0,200.13,199.88,199.95,3910.0,193.6375,193.7634,193.5213,193.5891,3910.0
2024-08-13 11:50:00,199.92,200.04,199.82,200.03,6524.0,193.56,193.6762,193.4632,193.6665,6524.0
2024-08-13 12:00:00,200.06,200.23,200.06,200.1,4089.0,193.6956,193.8602,193.6956,193.7343,4089.0
2024-08-13 12:10:00,200.12,200.37,199.99,200.3,8443.0,193.7537,193.9957,193.6278,193.928,8443.0
2024-08-13 12:20:00,200.42,200.58,200.32,200.32,8821.0,194.0441,194.1991,193.9473,193.9473,8821.0
2024-08-13 12:30:00,200.23,200.69,200.16,200.65,8018.0,193.8602,194.3056,193.7924,194.2668,8018.0
2024-08-13 12:40:00,200.69,200.81,200.64,200.79,3081.0,194.3056,194.4217,194.2571,194.4024,3081.0
2024-08-13 12:50:00,200.9,201.33,200.9,201.01,19360.0,194.5089,194.9252,194.5089,194.6154,19360.0
2024-08-13 13:00:00,200.9,200.94,200.45,200.45,8080.0,194.5089,194.5476,194.0732,194.0732,8080.0
2024-08-13 13:10:00,200.55,200.6,200.39,200.45,8510.0,194.17,194.2184,194.0151,194.0732,8510.0
2024-08-13 13:20:00,200.45,200.67,200.32,200.32,16217.0,194.0732,194.2862,193.9473,193.9473,16217.0
2024-08-13 13:30:00,200.21,200.5,200.21,200.4,3950.0,193.8408,194.1216,193.8408,194.0248,3950.0
2024-08-13 13:40:00,200.49,200.49,200.28,200.37,3853.0,194.1119,194.1119,193.9086,193.9957,3853.0
2024-08-13 13:50:00,200.48,200.5,200.31,200.31,5109.0,194.1022,194.1216,193.9376,193.9376,5109.0
2024-08-13 14:00:00,200.31,200.38,199.92,199.93,20462.0,193.9376,194.0054,193.56,193.5697,20462.0
2024-08-13 14:10:00,199.89,200.07,199.89,200.01,5266.0,193.531,193.7053,193.531,193.6472,5266.0
2024-08-13 14:20:00,200.01,200.14,199.9,200.02,15656.0,193.6472,193.7731,193.5407,193.6569,15656.0
2024-08-13 14:30:00,199.97,200.15,199.81,200.15,8277.0,193.6085,193.7827,193.4535,193.7827,8277.0
2024-08-13 14:40:00,200.12,200.17,200.0,200.14,5496.0,193.7537,193.8021,193.6375,193.7731,5496.0
2024-08-13 14:50:00,200.05,200.09,199.9,200.04,7414.0,193.6859,193.7246,193.5407,193.6762,7414.0
2024-08-13 15:00:00,200.0,200.23,200.0,200.06,9671.0,193.6375,193.8602,193.6375,193.6956,9671.0
2024-08-13 15:10:00,200.05,200.43,200.05,200.34,9171.0,193.6859,194.0538,193.6859,193.9667,9171.0
2024-08-13 15:20:00,200.28,200.4,200.25,200.32,9227.0,193.9086,194.0248,193.8796,193.9473,9227.0
2024-08-13 15:30:00,200.29,200.29,199.81,199.99,17798.0,193.9183,193.9183,193.4535,193.6278,17798.0
2024-08-13 15:40:00,200.0,200.14,199.85,200.08,22976.0,193.6375,193.7731,193.4923,193.715,22976.0
2024-08-13 15:50:00,200.12,200.15,199.39,199.48,117494.0,193.7537,193.7827,193.0469,193.134,117494.0
2024-08-14 09:30:00,199.25,201.89,199.12,201.56,50016.0,192.9114,195.4674,192.7855,195.1479,50016.0
2024-08-14 09:40:00,201.56,202.58,201.21,202.25,59338.0,195.1479,196.1354,194.809,195.8159,59338.0
2024-08-14 09:50:00,202.38,202.52,201.46,201.5,27784.0,195.9418,196.0773,195.0511,195.0898,27784.0
2024-08-14 10:00:00,201.5,201.65,200.8,201.14,19216.0,195.0898,195.235,194.4121,194.7412,19216.0
2024-08-14 10:10:00,201.03,201.43,201.0,201.35,13364.0,194.6347,195.022,194.6057,194.9446,13364.0
2024-08-14 10:20:00,201.28,201.84,201.1,201.72,11368.0,194.8768,195.419,194.7025,195.3028,11368.0
2024-08-14 10:30:00,201.81,201.9,201.36,201.41,11493.0,195.3899,195.4771,194.9542,195.0026,11493.0
2024-08-14 10:40:00,201.38,201.85,201.35,201.53,7715.0,194.9736,195.4287,194.9446,195.1188,7715.0
2024-08-14 10:50:00,201.55,201.66,201.33,201.53,6990.0,195.1382,195.2447,194.9252,195.1188,6990.0
2024-08-14 11:00:00,201.62,201.75,201.34,201.58,11221.0,195.206,195.3318,194.9349,195.1672,11221.0
2024-08-14 11:10:00,201.58,201.89,201.51,201.79,18800.0,195.1672,195.4674,195.0995,195.3706,18800.0
2024-08-14 11:20:00,201.69,201.89,201.64,201.7,8077.0,195.2737,195.4674,195.2253,195.2834,8077.0
2024-08-14 11:30:00,201.85,201.89,201.56,201.56,6034.0,195.4287,195.4674,195.1479,195.1479,6034.0
2024-08-14 11:40:00,201.46,201.46,200.95,201.07,3790.0,195.0511,195.0511,194.5573,194.6735,3790.0
2024-08-14 11:50:00,200.93,201.19,200.91,201.11,4246.0,194.5379,194.7896,194.5186,194.7122,4246.0
2024-08-14 12:00:00,201.12,201.42,201.03,201.39,10056.0,194.7219,195.0123,194.6347,194.9833,10056.0
2024-08-14 12:10:00,201.42,201.64,201.41,201.61,6780.0,195.0123,195.2253,195.0026,195.1963,6780.0
2024-08-14 12:20:00,201.61,201.68,201.49,201.59,20589.0,195.1963,195.2641,195.0801,195.1769,20589.0
2024-08-14 12:30:00,201.6,201.96,201.6,201.73,11181.0,195.1866,195.5352,195.1866,195.3125,11181.0
2024-08-14 12:40:00,201.81,201.9,201.7,201.74,4700.0,195.3899,195.4771,195.2834,195.3222,4700.0
2024-08-14 12:50:00,201.79,202.01,201.7,201.87,13361.0,195.3706,195.5836,195.2834,195.448,13361.0
2024-08-14 13:00:00,201.82,201.93,201.68,201.84,7575.0,195.3996,195.5061,195.2641,195.419,7575.0
2024-08-14 13:10:00,201.82,201.85,201.64,201.83,3297.0,195.3996,195.4287,195.2253,195.4093,3297.0
2024-08-14 13:20:00,201.75,201.75,201.39,201.5,4213.0,195.3318,195.3318,194.9833,195.0898,4213.0
2024-08-14 13:30:00,201.5,201.68,201.41,201.64,7705.0,195.0898,195.2641,195.0026,195.2253,7705.0
2024-08-14 13:40:00,201.59,201.62,201.36,201.37,3601.0,195.1769,195.206,194.9542,194.9639,3601.0
2024-08-14 13:50:00,201.39,201.52,201.29,201.52,4659.0,194.9833,195.1091,194.8865,195.1091,4659.0
2024-08-14 14:00:00,201.48,201.62,201.4,201.42,6151.0,195.0704,195.206,194.993,195.0123,6151.0
2024-08-14 14:10:00,201.39,201.59,201.37,201.38,5440.0,194.9833,195.1769,194.9639,194.9736,5440.0
2024-08-14 14:20:00,201.37,201.45,201.22,201.23,14018.0,194.9639,195.0414,194.8187,194.8284,14018.0
2024-08-14 14:30:00,201.3,201.68,201.29,201.4,5055.0,194.8961,195.2641,194.8865,194.993,5055.0
2024-08-14 14:40:00,201.45,201.74,201.43,201.61,6347.0,195.0414,195.3222,195.022,195.1963,6347.0
2024-08-14 14:50:00,201.65,201.85,201.44,201.67,7731.0,195.235,195.4287,195.0317,195.2544,7731.0
2024-08-14 15:00:00,201.67,201.87,201.59,201.87,5435.0,195.2544,195.448,195.1769,195.448,5435.0
2024-08-14 15:10:00,201.78,201.86,201.4,201.42,8348.0,195.3609,195.4383,194.993,195.0123,8348.0
2024-08-14 15:20:00,201.42,201.51,201.18,201.29,9848.0,195.0123,195.0995,194.78,194.8865,9848.0
2024-08-14 15:30:00,201.2,201.55,201.2,201.35,16920.0,194.7993,195.1382,194.7993,194.9446,16920.0
2024-08-14 15:40:00,201.35,201.41,201.08,201.1,15299.0,194.9446,195.0026,194.6831,194.7025,15299.0
2024-08-14 15:50:00,201.1,201.13,200.55,200.58,63794.0,194.7025,194.7316,194.17,194.1991,63794.0
2024-08-15 09:30:00,201.0,201.5,200.61,200.61,19567.0,194.6057,195.0898,194.2281,194.2281,19567.0
2024-08-15 09:40:00,200.64,201.39,200.63,201.01,10495.0,194.2571,194.9833,194.2475,194.6154,10495.0
2024-08-15 09:50:00,201.28,201.28,200.17,200.17,12642.0,194.8768,194.8768,193.8021,193.8021,12642.0
2024-08-15 10:00:00,200.4,200.62,199.83,199.92,22941.0,194.0248,194.2378,193.4729,193.56,22941.0
2024-08-15 10:10:00,200.09,200.11,199.35,199.38,4945.0,193.7246,193.744,193.0082,193.0372,4945.0
2024-08-15 10:20:00,199.4,199.43,198.91,199.1,22948.0,193.0566,193.0856,192.5822,192.7661,22948.0
2024-08-15 10:30:00,199.11,199.21,198.55,198.55,31720.0,192.7758,192.8726,192.2336,192.2336,31720.0
2024-08-15 10:40:00,198.67,199.11,198.55,198.79,17969.0,192.3498,192.7758,192.2336,192.466,17969.0
2024-08-15 10:50:00,198.9,199.17,198.83,198.87,16087.0,192.5725,192.8339,192.5047,192.5435,16087.0
2024-08-15 11:00:00,198.87,199.4,198.62,199.4,17800.0,192.5435,193.0566,192.3014,193.0566,17800.0
2024-08-15 11:10:00,199.41,199.69,199.3,199.61,8334.0,193.0663,193.3374,192.9598,193.2599,8334.0
2024-08-15 11:20:00,199.69,199.69,199.22,199.23,5678.0,193.3374,193.3374,192.8823,192.892,5678.0
2024-08-15 11:30:00,199.2,199.25,198.79,198.79,7114.0,192.863,192.9114,192.466,192.466,7114.0
2024-08-15 11:40:00,198.88,198.93,198.62,198.62,8116.0,192.5531,192.6015,192.3014,192.3014,8116.0
2024-08-15 11:50:00,198.59,198.65,198.4,198.45,10924.0,192.2724,192.3305,192.0884,192.1368,10924.0
2024-08-15 12:00:00,198.51,198.85,198.45,198.67,3713.0,192.1949,192.5241,192.1368,192.3498,3713.0
2024-08-15 12:10:00,198.8,198.85,198.57,198.57,3124.0,192.4757,192.5241,192.253,192.253,3124.0
2024-08-15 12:20:00,198.57,198.65,198.43,198.53,10567.0,192.253,192.3305,192.1174,192.2143,10567.0
2024-08-15 12:30:00,198.54,198.72,198.4,198.43,14807.0,192.224,192.3982,192.0884,192.1174,14807.0
2024-08-15 12:40:00,198.37,198.4,198.01,198.2,13005.0,192.0594,192.0884,191.7108,191.8948,13005.0
2024-08-15 12:50:00,198.2,198.2,197.83,197.83,4600.0,191.8948,191.8948,191.5365,191.5365,4600.0
2024-08-15 13:00:00,197.82,197.83,197.56,197.65,27892.0,191.5269,191.5365,191.2751,191.3623,27892.0
2024-08-15 13:10:00,197.65,197.81,197.58,197.7,30507.0,191.3623,191.5172,191.2945,191.4107,30507.0
2024-08-15 13:20:00,197.75,197.75,197.54,197.55,4752.0,191.4591,191.4591,191.2558,191.2654,4752.0
2024-08-15 13:30:00,197.54,197.61,197.31,197.32,9428.0,191.2558,191.3235,191.0331,191.0428,9428.0
2024-08-15 13:40:00,197.35,197.53,197.24,197.53,4045.0,191.0718,191.2461,190.9653,191.2461,4045.0
2024-08-15 13:50:00,197.54,197.55,197.04,197.22,18839.0,191.2558,191.2654,190.7717,190.9459,18839.0
2024-08-15 14:00:00,197.24,197.62,197.18,197.54,8272.0,190.9653,191.3332,190.9072,191.2558,8272.0
2024-08-15 14:10:00,197.51,197.74,197.39,197.39,5515.0,191.2267,191.4494,191.1105,191.1105,5515.0
2024-08-15 14:20:00,197.41,197.48,197.32,197.48,5337.0,191.1299,191.1977,191.0428,191.1977,5337.0
2024-08-15 14:30:00,197.44,197.44,197.06,197.23,20633.0,191.1589,191.1589,190.791,190.9556,20633.0
2024-08-15 14:40:00,197.29,197.5,197.15,197.28,10340.0,191.0137,191.217,190.8782,191.004,10340.0
2024-08-15 14:50:00,197.3,197.58,197.26,197.47,13591.0,191.0234,191.2945,190.9847,191.188,13591.0
2024-08-15 15:00:00,197.38,197.44,197.27,197.27,7100.0,191.1009,191.1589,190.9944,190.9944,7100.0
2024-08-15 15:10:00,197.35,197.42,197.19,197.38,8069.0,191.0718,191.1396,190.9169,191.1009,8069.0
2024-08-15 15:20:00,197.38,197.4,197.15,197.23,23712.0,191.1009,191.1202,190.8782,190.9556,23712.0
2024-08-15 15:30:00,197.27,197.36,197.04,197.09,16890.0,190.9944,191.0815,190.7717,190.8201,16890.0
2024-08-15 15:40:00,197.13,197.18,196.75,196.77,19370.0,190.8588,190.9072,190.4909,190.5103,19370.0
2024-08-15 15:50:00,196.79,196.83,196.31,196.66,88325.0,190.5296,190.5683,190.0649,190.4038,88325.0
2024-08-16 09:30:00,194.63,195.44,194.0,194.48,47931.0,189.7726,190.5624,189.1583,189.6263,47931.0
2024-08-16 09:40:00,194.26,194.41,193.26,193.69,30029.0,189.4118,189.5581,188.4368,188.856,30029.0
2024-08-16 09:50:00,193.69,194.25,193.35,194.1,21206.0,188.856,189.4021,188.5245,189.2558,21206.0
2024-08-16 10:00:00,193.99,194.19,193.7,193.93,10853.0,189.1485,189.3436,188.8658,189.09,10853.0
2024-08-16 10:10:00,193.93,193.97,193.61,193.72,15043.0,189.09,189.129,188.778,188.8853,15043.0
2024-08-16 10:20:00,193.72,194.01,193.64,193.9,10657.0,188.8853,189.168,188.8073,189.0608,10657.0
2024-08-16 10:30:00,193.93,194.13,193.75,194.0,11920.0,189.09,189.285,188.9145,189.1583,11920.0
2024-08-16 10:40:00,193.93,194.21,193.83,194.09,12980.0,189.09,189.3631,188.9925,189.246,12980.0
2024-08-16 10:50:00,194.08,194.29,193.78,193.88,12721.0,189.2363,189.4411,188.9438,189.0413,12721.0
2024-08-16 11:00:00,193.88,194.17,193.75,194.16,18250.0,189.0413,189.324,188.9145,189.3143,18250.0
2024-08-16 11:10:00,194.01,194.41,194.01,194.36,6179.0,189.168,189.5581,189.168,189.5093,6179.0
2024-08-16 11:20:00,194.32,194.48,194.24,194.28,6560.0,189.4703,189.6263,189.3923,189.4313,6560.0
2024-08-16 11:30:00,194.22,194.29,193.42,193.44,10205.0,189.3728,189.4411,188.5928,188.6123,10205.0
2024-08-16 11:40:00,193.36,193.53,193.26,193.48,18019.0,188.5343,188.7,188.4368,188.6513,18019.0
2024-08-16 11:50:00,193.45,194.09,193.45,193.99,15943.0,188.622,189.246,188.622,189.1485,15943.0
2024-08-16 12:00:00,194.02,194.02,193.52,193.57,5419.0,189.1778,189.1778,188.6903,188.739,5419.0
2024-08-16 12:10:00,193.55,193.65,193.51,193.57,8365.0,188.7195,188.817,188.6805,188.739,8365.0
2024-08-16 12:20:00,193.57,193.57,193.27,193.42,9766.0,188.739,188.739,188.4465,188.5928,9766.0
2024-08-16 12:30:00,193.4,193.73,193.37,193.71,7212.0,188.5733,188.895,188.544,188.8755,7212.0
2024-08-16 12:40:00,193.71,193.74,193.5,193.69,6693.0,188.8755,188.9048,188.6708,188.856,6693.0
2024-08-16 12:50:00,193.68,193.86,193.66,193.77,7385.0,188.8463,189.0218,188.8268,188.934,7385.0
2024-08-16 13:00:00,193.78,193.78,193.54,193.62,5880.0,188.9438,188.9438,188.7098,188.7878,5880.0
2024-08-16 13:10:00,193.53,194.0,193.53,193.85,6655.0,188.7,189.1583,188.7,189.012,6655.0
2024-08-16 13:20:00,194.0,194.08,193.91,194.05,5369.0,189.1583,189.2363,189.0705,189.207,5369.0
2024-08-16 13:30:00,194.0,194.26,194.0,194.15,9496.0,189.1583,189.4118,189.1583,189.3045,9496.0
2024-08-16 13:40:00,194.14,194.22,193.9,194.19,14839.0,189.2948,189.3728,189.0608,189.3436,14839.0
2024-08-16 13:50:00,194.19,194.29,194.02,194.24,10034.0,189.3436,189.4411,189.1778,189.3923,10034.0
2024-08-16 14:00:00,194.24,194.29,194.09,194.24,20964.0,189.3923,189.4411,189.246,189.3923,20964.0
2024-08-16 14:10:00,194.24,194.3,194.0,194.21,18020.0,189.3923,189.4508,189.1583,189.3631,18020.0
2024-08-16 14:20:00,194.22,194.27,194.1,194.16,17689.0,189.3728,189.4216,189.2558,189.3143,17689.0
2024-08-16 14:30:00,194.13,194.23,193.96,193.96,20029.0,189.285,189.3826,189.1193,189.1193,20029.0
2024-08-16 14:40:00,193.98,194.1,193.97,194.09,24864.0,189.1388,189.2558,189.129,189.246,24864.0
2024-08-16 14:50:00,194.09,194.14,193.97,194.14,13343.0,189.246,189.2948,189.129,189.2948,13343.0
2024-08-16 15:00:00,194.11,194.25,194.0,194.06,19690.0,189.2655,189.4021,189.1583,189.2168,19690.0
2024-08-16 15:10:00,194.06,194.11,193.93,193.95,14093.0,189.2168,189.2655,189.09,189.1095,14093.0
2024-08-16 15:20:00,193.91,193.91,193.62,193.69,19589.0,189.0705,189.0705,188.7878,188.856,19589.0
2024-08-16 15:30:00,193.68,193.81,193.57,193.67,42519.0,188.8463,188.973,188.739,188.8365,42519.0
2024-08-16 15:40:00,193.68,193.85,193.56,193.67,44737.0,188.8463,189.012,188.7293,188.8365,44737.0
2024-08-16 15:50:00,193.68,193.71,193.16,193.47,187565.0,188.8463,188.8755,188.3393,188.6415,187565.0
2024-08-19 09:30:00,193.87,194.82,193.75,194.44,27072.0,189.0315,189.9578,188.9145,189.5873,27072.0
2024-08-19 09:40:00,194.27,194.66,194.03,194.15,6331.0,189.4216,189.8018,189.1875,189.3045,6331.0
2024-08-19 09:50:00,193.89,194.8,193.89,194.77,22611.0,189.051,189.9383,189.051,189.9091,22611.0
2024-08-19 10:00:00,194.7,195.24,194.52,194.99,24398.0,189.8408,190.3673,189.6653,190.1236,24398.0
2024-08-19 10:10:00,194.95,195.47,194.95,195.46,5116.0,190.0846,190.5916,190.0846,190.5819,5116.0
2024-08-19 10:20:00,195.29,195.47,195.23,195.23,7051.0,190.4161,190.5916,190.3576,190.3576,7051.0
2024-08-19 10:30:00,195.17,195.93,195.16,195.69,12560.0,190.2991,191.0401,190.2893,190.8061,12560.0
2024-08-19 10:40:00,195.8,196.15,195.71,195.81,34058.0,190.9134,191.2546,190.8256,190.9231,34058.0
2024-08-19 10:50:00,195.85,196.14,195.85,195.96,11463.0,190.9621,191.2449,190.9621,191.0694,11463.0
2024-08-19 11:00:00,195.89,196.06,195.67,195.68,17098.0,191.0011,191.1669,190.7866,190.7964,17098.0
2024-08-19 11:10:00,195.77,195.88,195.72,195.83,3719.0,190.8841,190.9914,190.8354,190.9426,3719.0
2024-08-19 11:20:00,195.77,195.81,195.64,195.72,11257.0,190.8841,190.9231,190.7574,190.8354,11257.0
2024-08-19 11:30:00,195.64,195.78,195.54,195.56,5249.0,190.7574,190.8939,190.6599,190.6794,5249.0
2024-08-19 11:40:00,195.62,195.89,195.45,195.89,13266.0,190.7379,191.0011,190.5721,191.0011,13266.0
2024-08-19 11:50:00,195.89,195.97,195.76,195.77,7495.0,191.0011,191.0791,190.8744,190.8841,7495.0
2024-08-19 12:00:00,195.8,195.85,195.59,195.84,4487.0,190.9134,190.9621,190.7086,190.9524,4487.0
2024-08-19 12:10:00,195.81,196.07,195.81,196.03,5244.0,190.9231,191.1766,190.9231,191.1376,5244.0
2024-08-19 12:20:00,196.09,196.15,195.95,195.99,4303.0,191.1961,191.2546,191.0596,191.0986,4303.0
2024-08-19 12:30:00,195.99,196.3,195.97,196.22,6239.0,191.0986,191.4009,191.0791,191.3229,6239.0
2024-08-19 12:40:00,196.24,196.38,196.23,196.35,2550.0,191.3424,191.4789,191.3326,191.4496,2550.0
2024-08-19 12:50:00,196.42,196.61,196.34,196.56,5835.0,191.5179,191.7032,191.4399,191.6544,5835.0
2024-08-19 13:00:00,196.56,196.57,196.47,196.56,3845.0,191.6544,191.6642,191.5666,191.6544,3845.0
2024-08-19 13:10:00,196.56,196.66,196.53,196.61,11523.0,191.6544,191.7519,191.6252,191.7032,11523.0
2024-08-19 13:20:00,196.55,196.57,196.27,196.27,10209.0,191.6447,191.6642,191.3716,191.3716,10209.0
2024-08-19 13:30:00,196.37,196.4,196.19,196.4,9135.0,191.4691,191.4984,191.2936,191.4984,9135.0
2024-08-19 13:40:00,196.36,196.57,196.32,196.53,9726.0,191.4594,191.6642,191.4204,191.6252,9726.0
2024-08-19 13:50:00,196.53,196.56,196.38,196.5,7205.0,191.6252,191.6544,191.4789,191.5959,7205.0
2024-08-19 14:00:00,196.5,196.5,196.21,196.25,10900.0,191.5959,191.5959,191.3131,191.3521,10900.0
2024-08-19 14:10:00,196.26,196.41,196.11,196.28,9441.0,191.3619,191.5081,191.2156,191.3814,9441.0
2024-08-19 14:20:00,196.28,196.33,196.13,196.25,17847.0,191.3814,191.4301,191.2351,191.3521,17847.0
2024-08-19 14:30:00,196.29,196.38,196.25,196.33,4923.0,191.3911,191.4789,191.3521,191.4301,4923.0
2024-08-19 14:40:00,196.33,196.72,196.27,196.72,16506.0,191.4301,191.8104,191.3716,191.8104,16506.0
2024-08-19 14:50:00,196.72,197.02,196.57,196.86,19178.0,191.8104,192.1029,191.6642,191.9469,19178.0
2024-08-19 15:00:00,196.87,196.92,196.75,196.91,6803.0,191.9567,192.0054,191.8397,191.9957,6803.0
2024-08-19 15:10:00,196.95,197.25,196.94,197.2,14820.0,192.0347,192.3272,192.0249,192.2784,14820.0
2024-08-19 15:20:00,197.2,197.39,197.07,197.26,20600.0,192.2784,192.4637,192.1517,192.3369,20600.0
2024-08-19 15:30:00,197.26,197.26,196.99,197.02,32485.0,192.3369,192.3369,192.0737,192.1029,32485.0
2024-08-19 15:40:00,197.09,197.1,196.75,196.97,33024.0,192.1712,192.1809,191.8397,192.0542,33024.0
2024-08-19 15:50:00,196.97,197.17,196.79,197.15,154460.0,192.0542,192.2492,191.8787,192.2297,154460.0
2024-08-20 09:30:00,196.69,196.69,195.23,195.82,40694.0,191.7812,191.7812,190.3576,190.9329,40694.0
2024-08-20 09:40:00,195.98,196.13,195.69,196.13,44255.0,191.0889,191.2351,190.8061,191.2351,44255.0
2024-08-20 09:50:00,196.09,196.29,195.54,195.86,55209.0,191.1961,191.3911,190.6599,190.9719,55209.0
2024-08-20 10:00:00,195.88,196.34,195.76,196.03,29807.0,190.9914,191.4399,190.8744,191.1376,29807.0
2024-08-20 10:10:00,196.12,196.73,196.01,196.66,16499.0,191.2254,191.8202,191.1181,191.7519,16499.0
2024-08-20 10:20:00,196.66,196.96,196.54,196.78,16147.0,191.7519,192.0444,191.6349,191.8689,16147.0
2024-08-20 10:30:00,196.71,197.27,196.57,197.25,6975.0,191.8007,192.3467,191.6642,192.3272,6975.0
2024-08-20 10:40:00,197.31,197.42,196.99,197.1,17813.0,192.3857,192.4929,192.0737,192.1809,17813.0
2024-08-20 10:50:00,197.07,197.87,196.78,197.87,30476.0,192.1517,192.9317,191.8689,192.9317,30476.0
2024-08-20 11:00:00,197.96,197.96,197.17,197.48,38187.0,193.0195,193.0195,192.2492,192.5514,38187.0
2024-08-20 11:10:00,197.45,197.63,197.37,197.47,25156.0,192.5222,192.6977,192.4442,192.5417,25156.0
2024-08-20 11:20:00,197.42,197.42,196.95,197.0,15400.0,192.4929,192.4929,192.0347,192.0834,15400.0
2024-08-20 11:30:00,197.0,197.11,196.63,196.66,13301.0,192.0834,192.1907,191.7227,191.7519,13301.0
2024-08-20 11:40:00,196.8,197.08,196.65,196.96,15640.0,191.8884,192.1614,191.7422,192.0444,15640.0
2024-08-20 11:50:00,196.96,197.21,196.84,197.17,6932.0,192.0444,192.2882,191.9274,192.2492,6932.0
2024-08-20 12:00:00,197.09,197.14,196.76,196.95,29464.0,192.1712,192.2199,191.8494,192.0347,29464.0
2024-08-20 12:10:00,197.06,197.06,196.88,197.04,4255.0,192.1419,192.1419,191.9664,192.1224,4255.0
2024-08-20 12:20:00,197.05,197.41,197.05,197.41,3239.0,192.1322,192.4832,192.1322,192.4832,3239.0
2024-08-20 12:30:00,197.29,197.65,197.26,197.65,17585.0,192.3662,192.7172,192.3369,192.7172,17585.0
2024-08-20 12:40:00,197.63,197.64,197.53,197.64,3850.0,192.6977,192.7074,192.6002,192.7074,3850.0
2024-08-20 12:50:00,197.63,197.68,197.53,197.62,3597.0,192.6977,192.7464,192.6002,192.6879,3597.0
2024-08-20 13:00:00,197.62,197.68,197.41,197.68,5809.0,192.6879,192.7464,192.4832,192.7464,5809.0
2024-08-20 13:10:00,197.63,198.12,197.58,198.12,12410.0,192.6977,193.1755,192.6489,193.1755,12410.0
2024-08-20 13:20:00,198.09,198.22,198.06,198.17,7341.0,193.1462,193.273,193.117,193.2242,7341.0
2024-08-20 13:30:00,198.12,198.24,197.98,198.24,6048.0,193.1755,193.2925,193.039,193.2925,6048.0
2024-08-20 13:40:00,198.21,198.21,197.94,197.98,6114.0,193.2632,193.2632,193.0,193.039,6114.0
2024-08-20 13:50:00,197.99,198.09,197.91,198.09,4620.0,193.0487,193.1462,192.9707,193.1462,4620.0
2024-08-20 14:00:00,198.09,198.17,197.86,198.02,5301.0,193.1462,193.2242,192.922,193.078,5301.0
2024-08-20 14:10:00,198.06,198.1,197.87,197.92,5891.0,193.117,193.156,192.9317,192.9805,5891.0
2024-08-20 14:20:00,197.99,198.01,197.79,197.87,7608.0,193.0487,193.0682,192.8537,192.9317,7608.0
2024-08-20 14:30:00,197.94,197.94,197.71,197.74,6035.0,193.0,193.0,192.7757,192.805,6035.0
2024-08-20 14:40:00,197.78,197.79,197.56,197.7,12495.0,192.844,192.8537,192.6294,192.766,12495.0
2024-08-20 14:50:00,197.73,197.79,197.47,197.57,8301.0,192.7952,192.8537,192.5417,192.6392,8301.0
2024-08-20 15:00:00,197.55,197.76,197.48,197.73,10217.0,192.6197,192.8245,192.5514,192.7952,10217.0
2024-08-20 15:10:00,197.73,197.76,197.53,197.76,18868.0,192.7952,192.8245,192.6002,192.8245,18868.0
2024-08-20 15:20:00,197.73,198.15,197.6,198.06,15561.0,192.7952,193.2047,192.6684,193.117,15561.0
2024-08-20 15:30:00,198.07,198.35,198.07,198.3,19913.0,193.1267,193.3997,193.1267,193.351,19913.0
2024-08-20 15:40:00,198.27,198.41,198.13,198.24,24046.0,193.3217,193.4582,193.1852,193.2925,24046.0
2024-08-20 15:50:00,198.19,198.27,197.82,197.86,80591.0,193.2437,193.3217,192.883,192.922,80591.0
2024-08-21 09:30:00,198.1,199.31,198.1,198.96,34504.0,193.156,194.3358,193.156,193.9945,34504.0
2024-08-21 09:40:00,199.24,199.68,198.93,199.3,9078.0,194.2675,194.6965,193.9653,194.326,9078.0
2024-08-21 09:50:00,199.3,199.71,199.29,199.52,7323.0,194.326,194.7258,194.3163,194.5405,7323.0
2024-08-21 10:00:00,199.32,199.32,197.89,197.9,20562.0,194.3455,194.3455,192.9512,192.961,20562.0
2024-08-21 10:10:00,197.92,198.2,197.55,198.2,17826.0,192.9805,193.2535,192.6197,193.2535,17826.0
2024-08-21 10:20:00,198.17,198.58,198.17,198.37,5378.0,193.2242,193.624,193.2242,193.4192,5378.0
2024-08-21 10:30:00,198.26,198.74,198.25,198.5,2492.0,193.312,193.78,193.3022,193.546,2492.0
2024-08-21 10:40:00,198.56,198.72,198.36,198.46,17265.0,193.6045,193.7605,193.4095,193.507,17265.0
2024-08-21 10:50:00,198.44,198.63,198.4,198.4,7867.0,193.4875,193.6727,193.4485,193.4485,7867.0
2024-08-21 11:00:00,198.36,198.47,198.16,198.42,6110.0,193.4095,193.5167,193.2145,193.468,6110.0
2024-08-21 11:10:00,198.44,198.51,198.36,198.47,1400.0,193.4875,193.5557,193.4095,193.5167,1400.0
2024-08-21 11:20:00,198.41,198.48,198.31,198.32,4391.0,193.4582,193.5265,193.3607,193.3705,4391.0
2024-08-21 11:30:00,198.31,198.55,198.31,198.47,3264.0,193.3607,193.5947,193.3607,193.5167,3264.0
2024-08-21 11:40:00,198.54,198.6,198.33,198.34,1194.0,193.585,193.6435,193.3802,193.39,1194.0
2024-08-21 11:50:00,198.35,198.35,198.16,198.16,2121.0,193.3997,193.3997,193.2145,193.2145,2121.0
2024-08-21 12:00:00,198.23,198.3,198.1,198.24,9799.0,193.2827,193.351,193.156,193.2925,9799.0
2024-08-21 12:10:00,198.24,198.32,198.24,198.32,326.0,193.2925,193.3705,193.2925,193.3705,326.0
2024-08-21 12:20:00,198.31,198.47,198.31,198.47,3722.0,193.3607,193.5167,193.3607,193.5167,3722.0
2024-08-21 12:30:00,198.45,198.47,198.36,198.47,1440.0,193.4972,193.5167,193.4095,193.5167,1440.0
2024-08-21 12:40:00,198.43,198.57,198.15,198.16,4154.0,193.4777,193.6142,193.2047,193.2145,4154.0
2024-08-21 12:50:00,198.18,198.21,198.07,198.09,6372.0,193.234,193.2632,193.1267,193.1462,6372.0
2024-08-21 13:00:00,198.09,198.19,197.95,198.05,6898.0,193.1462,193.2437,193.0097,193.1072,6898.0
2024-08-21 13:10:00,198.0,198.0,197.8,197.83,6430.0,193.0585,193.0585,192.8635,192.8927,6430.0
2024-08-21 13:20:00,197.78,197.79,197.52,197.53,7288.0,192.844,192.8537,192.5904,192.6002,7288.0
2024-08-21 13:30:00,197.56,197.56,197.22,197.28,17981.0,192.6294,192.6294,192.2979,192.3564,17981.0
2024-08-21 13:40:00,197.24,197.3,197.14,197.29,5327.0,192.3174,192.3759,192.2199,192.3662,5327.0
2024-08-21 13:50:00,197.23,197.29,197.0,197.04,7402.0,192.3077,192.3662,192.0834,192.1224,7402.0
2024-08-21 14:00:00,197.01,197.23,196.97,197.19,6060.0,192.0932,192.3077,192.0542,192.2687,6060.0
2024-08-21 14:10:00,197.27,197.27,197.16,197.25,6022.0,192.3467,192.3467,192.2394,192.3272,6022.0
2024-08-21 14:20:00,197.21,197.27,197.12,197.22,3212.0,192.2882,192.3467,192.2004,192.2979,3212.0
2024-08-21 14:30:00,197.31,197.54,197.31,197.54,6309.0,192.3857,192.6099,192.3857,192.6099,6309.0
2024-08-21 14:40:00,197.64,197.64,197.5,197.5,3610.0,192.7074,192.7074,192.5709,192.5709,3610.0
2024-08-21 14:50:00,197.61,197.7,197.53,197.53,7307.0,192.6782,192.766,192.6002,192.6002,7307.0
2024-08-21 15:00:00,197.53,197.54,197.25,197.28,8111.0,192.6002,192.6099,192.3272,192.3564,8111.0
2024-08-21 15:10:00,197.34,197.34,197.17,197.21,4307.0,192.4149,192.4149,192.2492,192.2882,4307.0
2024-08-21 15:20:00,197.15,197.17,196.95,197.03,11501.0,192.2297,192.2492,192.0347,192.1127,11501.0
2024-08-21 15:30:00,196.95,197.08,196.75,196.95,17653.0,192.0347,192.1614,191.8397,192.0347,17653.0
2024-08-21 15:40:00,196.94,197.12,196.67,196.93,24489.0,192.0249,192.2004,191.7617,192.0152,24489.0
2024-08-21 15:50:00,196.95,197.51,196.69,197.48,99045.0,192.0347,192.5807,191.7812,192.5514,99045.0
2024-08-22 09:30:00,198.27,198.27,197.1,197.16,11073.0,193.3217,193.3217,192.1809,192.2394,11073.0
2024-08-22 09:40:00,197.14,197.18,196.62,196.62,14008.0,192.2199,192.2589,191.7129,191.7129,14008.0
2024-08-22 09:50:00,196.89,196.91,196.33,196.53,5606.0,191.9762,191.9957,191.4301,191.6252,5606.0
2024-08-22 10:00:00,196.54,196.76,196.2,196.34,5364.0,191.6349,191.8494,191.3034,191.4399,5364.0
2024-08-22 10:10:00,196.35,196.97,196.18,196.91,9527.0,191.4496,192.0542,191.2839,191.9957,9527.0
2024-08-22 10:20:00,197.0,197.15,196.93,197.05,3648.0,192.0834,192.2297,192.0152,192.1322,3648.0
2024-08-22 10:30:00,196.91,197.08,196.71,196.75,2747.0,191.9957,192.1614,191.8007,191.8397,2747.0
2024-08-22 10:40:00,196.74,196.74,196.47,196.73,2735.0,191.8299,191.8299,191.5666,191.8202,2735.0
2024-08-22 10:50:00,196.54,196.75,196.32,196.35,2762.0,191.6349,191.8397,191.4204,191.4496,2762.0
2024-08-22 11:00:00,196.3,196.38,196.01,196.09,5733.0,191.4009,191.4789,191.1181,191.1961,5733.0
2024-08-22 11:10:00,196.02,196.12,195.48,195.49,4683.0,191.1279,191.2254,190.6014,190.6111,4683.0
2024-08-22 11:20:00,195.47,195.49,195.28,195.41,10894.0,190.5916,190.6111,190.4063,190.5331,10894.0
2024-08-22 11:30:00,195.41,195.92,195.4,195.92,7071.0,190.5331,191.0304,190.5234,191.0304,7071.0
2024-08-22 11:40:00,195.92,196.08,195.63,195.7,6746.0,191.0304,191.1864,190.7476,190.8159,6746.0
2024-08-22 11:50:00,195.69,195.87,195.47,195.48,5997.0,190.8061,190.9816,190.5916,190.6014,5997.0
2024-08-22 12:00:00,195.41,195.5,195.29,195.29,3528.0,190.5331,190.6209,190.4161,190.4161,3528.0
2024-08-22 12:10:00,195.4,195.51,195.3,195.51,3573.0,190.5234,190.6306,190.4258,190.6306,3573.0
2024-08-22 12:20:00,195.53,195.58,195.4,195.57,2830.0,190.6501,190.6989,190.5234,190.6891,2830.0
2024-08-22 12:30:00,195.56,195.57,195.27,195.48,3536.0,190.6794,190.6891,190.3966,190.6014,3536.0
2024-08-22 12:40:00,195.4,195.4,195.29,195.3,1306.0,190.5234,190.5234,190.4161,190.4258,1306.0
2024-08-22 12:50:00,195.32,195.45,195.13,195.13,4959.0,190.4453,190.5721,190.2601,190.2601,4959.0
2024-08-22 13:00:00,195.12,195.24,194.94,195.0,4842.0,190.2503,190.3673,190.0748,190.1333,4842.0
2024-08-22 13:10:00,194.94,195.22,194.94,195.0,2736.0,190.0748,190.3478,190.0748,190.1333,2736.0
2024-08-22 13:20:00,195.0,195.08,194.89,195.04,2875.0,190.1333,190.2113,190.0261,190.1723,2875.0
2024-08-22 13:30:00,194.94,195.28,194.87,195.19,2409.0,190.0748,190.4063,190.0066,190.3186,2409.0
2024-08-22 13:40:00,195.18,195.32,195.18,195.24,1345.0,190.3088,190.4453,190.3088,190.3673,1345.0
2024-08-22 13:50:00,195.41,195.41,194.85,194.9,6775.0,190.5331,190.5331,189.9871,190.0358,6775.0
2024-08-22 14:00:00,194.85,194.98,194.75,194.9,9525.0,189.9871,190.1138,189.8896,190.0358,9525.0
2024-08-22 14:10:00,194.95,195.07,194.87,195.07,3959.0,190.0846,190.2016,190.0066,190.2016,3959.0
2024-08-22 14:20:00,195.07,195.1,194.88,195.1,15025.0,190.2016,190.2308,190.0163,190.2308,15025.0
2024-08-22 14:30:00,195.09,195.22,195.04,195.15,2201.0,190.2211,190.3478,190.1723,190.2796,2201.0
2024-08-22 14:40:00,195.17,195.29,195.17,195.28,1546.0,190.2991,190.4161,190.2991,190.4063,1546.0
2024-08-22 14:50:00,195.18,195.29,195.15,195.15,2945.0,190.3088,190.4161,190.2796,190.2796,2945.0
2024-08-22 15:00:00,195.15,195.35,195.15,195.28,2899.0,190.2796,190.4746,190.2796,190.4063,2899.0
2024-08-22 15:10:00,195.29,195.4,195.21,195.34,4757.0,190.4161,190.5234,190.3381,190.4648,4757.0
2024-08-22 15:20:00,195.31,195.47,195.29,195.41,3850.0,190.4356,190.5916,190.4161,190.5331,3850.0
2024-08-22 15:30:00,195.53,195.65,195.35,195.41,8756.0,190.6501,190.7671,190.4746,190.5331,8756.0
2024-08-22 15:40:00,195.43,195.46,195.2,195.29,14207.0,190.5526,190.5819,190.3283,190.4161,14207.0
2024-08-22 15:50:00,195.32,195.63,194.96,195.61,70096.0,190.4453,190.7476,190.0943,190.7281,70096.0
2024-08-23 09:30:00,196.62,196.62,195.57,195.57,10982.0,191.7129,191.7129,190.6891,190.6891,10982.0
2024-08-23 09:40:00,195.48,195.66,195.34,195.66,5803.0,190.6014,190.7769,190.4648,190.7769,5803.0
2024-08-23 09:50:00,195.49,195.85,195.18,195.85,3526.0,190.6111,190.9621,190.3088,190.9621,3526.0
2024-08-23 10:00:00,195.76,196.15,195.61,195.99,7446.0,190.8744,191.2546,190.7281,191.0986,7446.0
2024-08-23 10:10:00,195.95,196.11,195.82,195.86,4486.0,191.0596,191.2156,190.9329,190.9719,4486.0
2024-08-23 10:20:00,195.86,196.22,195.82,195.9,9375.0,190.9719,191.3229,190.9329,191.0109,9375.0
2024-08-23 10:30:00,195.87,195.95,195.6,195.84,3333.0,190.9816,191.0596,190.7184,190.9524,3333.0
2024-08-23 10:40:00,195.72,195.76,195.42,195.49,9093.0,190.8354,190.8744,190.5429,190.6111,9093.0
2024-08-23 10:50:00,195.7,195.78,195.69,195.74,4819.0,190.8159,190.8939,190.8061,190.8549,4819.0
2024-08-23 11:00:00,195.64,196.1,195.63,195.78,15184.0,190.7574,191.2059,190.7476,190.8939,15184.0
2024-08-23 11:10:00,195.83,195.93,195.73,195.85,3915.0,190.9426,191.0401,190.8451,190.9621,3915.0
2024-08-23 11:20:00,195.94,195.94,195.59,195.62,4449.0,191.0499,191.0499,190.7086,190.7379,4449.0
2024-08-23 11:30:00,195.69,195.88,195.67,195.76,2342.0,190.8061,190.9914,190.7866,190.8744,2342.0
2024-08-23 11:40:00,195.69,195.76,195.6,195.76,1373.0,190.8061,190.8744,190.7184,190.8744,1373.0
2024-08-23 11:50:00,195.8,195.81,195.54,195.56,2951.0,190.9134,190.9231,190.6599,190.6794,2951.0
2024-08-23 12:00:00,195.49,195.6,195.43,195.56,6215.0,190.6111,190.7184,190.5526,190.6794,6215.0
2024-08-23 12:10:00,195.54,195.65,195.51,195.56,2384.0,190.6599,190.7671,190.6306,190.6794,2384.0
2024-08-23 12:20:00,195.6,195.6,195.37,195.45,15881.0,190.7184,190.7184,190.4941,190.5721,15881.0
2024-08-23 12:30:00,195.44,195.66,195.44,195.66,5893.0,190.5624,190.7769,190.5624,190.7769,5893.0
2024-08-23 12:40:00,195.64,195.69,195.47,195.6,2515.0,190.7574,190.8061,190.5916,190.7184,2515.0
2024-08-23 12:50:00,195.64,195.82,195.57,195.7,2785.0,190.7574,190.9329,190.6891,190.8159,2785.0
2024-08-23 13:00:00,195.71,195.82,195.66,195.72,4062.0,190.8256,190.9329,190.7769,190.8354,4062.0
2024-08-23 13:10:00,195.77,195.79,195.6,195.6,3377.0,190.8841,190.9036,190.7184,190.7184,3377.0
2024-08-23 13:20:00,195.59,195.69,195.52,195.65,3649.0,190.7086,190.8061,190.6404,190.7671,3649.0
2024-08-23 13:30:00,195.65,195.76,195.6,195.71,3770.0,190.7671,190.8744,190.7184,190.8256,3770.0
2024-08-23 13:40:00,195.68,195.77,195.66,195.77,1005.0,190.7964,190.8841,190.7769,190.8841,1005.0
2024-08-23 13:50:00,195.78,195.86,195.73,195.81,4809.0,190.8939,190.9719,190.8451,190.9231,4809.0
2024-08-23 14:00:00,195.8,195.99,195.77,195.83,2908.0,190.9134,191.0986,190.8841,190.9426,2908.0
2024-08-23 14:10:00,195.78,195.94,195.78,195.84,6538.0,190.8939,191.0499,190.8939,190.9524,6538.0
2024-08-23 14:20:00,195.87,195.94,195.69,195.88,2144.0,190.9816,191.0499,190.8061,190.9914,2144.0
2024-08-23 14:30:00,195.85,196.08,195.85,196.0,3970.0,190.9621,191.1864,190.9621,191.1084,3970.0
2024-08-23 14:40:00,196.04,196.09,195.98,196.02,1763.0,191.1474,191.1961,191.0889,191.1279,1763.0
2024-08-23 14:50:00,196.0,196.16,195.98,196.06,5157.0,191.1084,191.2644,191.0889,191.1669,5157.0
2024-08-23 15:00:00,196.09,196.19,196.08,196.18,3348.0,191.1961,191.2936,191.1864,191.2839,3348.0
2024-08-23 15:10:00,196.18,196.23,196.14,196.16,1875.0,191.2839,191.3326,191.2449,191.2644,1875.0
2024-08-23 15:20:00,196.23,196.25,196.1,196.2,5400.0,191.3326,191.3521,191.2059,191.3034,5400.0
2024-08-23 15:30:00,196.21,196.33,196.08,196.1,10400.0,191.3131,191.4301,191.1864,191.2059,10400.0
2024-08-23 15:40:00,196.21,196.4,196.05,196.36,10756.0,191.3131,191.4984,191.1571,191.4594,10756.0
2024-08-23 15:50:00,196.33,196.64,196.17,196.25,79506.0,191.4301,191.7324,191.2741,191.3521,79506.0
2024-08-26 09:30:00,196.3,197.73,196.3,197.41,20156.0,191.4009,192.7952,191.4009,192.4832,20156.0
2024-08-26 09:40:00,197.5,198.3,197.38,198.26,26458.0,192.5709,193.351,192.4539,193.312,26458.0
2024-08-26 09:50:00,198.33,198.36,197.89,198.06,6470.0,193.3802,193.4095,192.9512,193.117,6470.0
2024-08-26 10:00:00,198.07,198.24,197.7,198.04,18230.0,193.1267,193.2925,192.766,193.0975,18230.0
2024-08-26 10:10:00,198.04,198.22,197.76,198.21,16414.0,193.0975,193.273,192.8245,193.2632,16414.0
2024-08-26 10:20:00,198.24,198.48,198.04,198.04,4966.0,193.2925,193.5265,193.0975,193.0975,4966.0
2024-08-26 10:30:00,198.2,198.77,198.09,198.62,5498.0,193.2535,193.8092,193.1462,193.663,5498.0
2024-08-26 10:40:00,198.68,198.89,198.29,198.37,7571.0,193.7215,193.9263,193.3412,193.4192,7571.0
2024-08-26 10:50:00,198.32,198.56,198.12,198.12,5986.0,193.3705,193.6045,193.1755,193.1755,5986.0
2024-08-26 11:00:00,198.12,198.12,197.29,197.56,5065.0,193.1755,193.1755,192.3662,192.6294,5065.0
2024-08-26 11:10:00,197.71,197.71,197.31,197.51,11276.0,192.7757,192.7757,192.3857,192.5807,11276.0
2024-08-26 11:20:00,197.45,197.49,197.21,197.22,4966.0,192.5222,192.5612,192.2882,192.2979,4966.0
2024-08-26 11:30:00,197.26,197.33,197.14,197.25,3997.0,192.3369,192.4052,192.2199,192.3272,3997.0
2024-08-26 11:40:00,197.25,197.43,197.25,197.3,14034.0,192.3272,192.5027,192.3272,192.3759,14034.0
2024-08-26 11:50:00,197.37,197.37,197.22,197.34,5504.0,192.4442,192.4442,192.2979,192.4149,5504.0
2024-08-26 12:00:00,197.19,197.27,197.02,197.15,15662.0,192.2687,192.3467,192.1029,192.2297,15662.0
2024-08-26 12:10:00,197.17,197.17,197.03,197.13,7886.0,192.2492,192.2492,192.1127,192.2102,7886.0
2024-08-26 12:20:00,197.05,197.08,196.71,196.86,5673.0,192.1322,192.1614,191.8007,191.9469,5673.0
2024-08-26 12:30:00,196.86,196.88,196.66,196.88,6797.0,191.9469,191.9664,191.7519,191.9664,6797.0
2024-08-26 12:40:00,196.85,196.89,196.58,196.59,11374.0,191.9372,191.9762,191.6739,191.6837,11374.0
2024-08-26 12:50:00,196.66,196.93,196.65,196.9,5918.0,191.7519,192.0152,191.7422,191.9859,5918.0
2024-08-26 13:00:00,196.9,197.1,196.81,196.81,3288.0,191.9859,192.1809,191.8982,191.8982,3288.0
2024-08-26 13:10:00,196.91,196.97,196.8,196.91,6816.0,191.9957,192.0542,191.8884,191.9957,6816.0
2024-08-26 13:20:00,196.94,197.03,196.89,196.97,15498.0,192.0249,192.1127,191.9762,192.0542,15498.0
2024-08-26 13:30:00,196.9,197.03,196.72,196.81,8536.0,191.9859,192.1127,191.8104,191.8982,8536.0
2024-08-26 13:40:00,196.81,196.91,196.56,196.66,13597.0,191.8982,191.9957,191.6544,191.7519,13597.0
2024-08-26 13:50:00,196.55,196.65,196.42,196.43,5713.0,191.6447,191.7422,191.5179,191.5276,5713.0
2024-08-26 14:00:00,196.38,196.49,196.3,196.3,5017.0,191.4789,191.5861,191.4009,191.4009,5017.0
2024-08-26 14:10:00,196.3,196.35,196.16,196.35,7264.0,191.4009,191.4496,191.2644,191.4496,7264.0
2024-08-26 14:20:00,196.4,196.49,196.28,196.29,5093.0,191.4984,191.5861,191.3814,191.3911,5093.0
2024-08-26 14:30:00,196.34,196.34,196.11,196.14,3670.0,191.4399,191.4399,191.2156,191.2449,3670.0
2024-08-26 14:40:00,196.15,196.36,196.09,196.24,6029.0,191.2546,191.4594,191.1961,191.3424,6029.0
2024-08-26 14:50:00,196.23,196.3,196.16,196.23,5849.0,191.3326,191.4009,191.2644,191.3326,5849.0
2024-08-26 15:00:00,196.16,196.29,196.11,196.14,7124.0,191.2644,191.3911,191.2156,191.2449,7124.0
2024-08-26 15:10:00,196.21,196.21,196.05,196.12,5147.0,191.3131,191.3131,191.1571,191.2254,5147.0
2024-08-26 15:20:00,196.03,196.25,196.0,196.12,6785.0,191.1376,191.3521,191.1084,191.2254,6785.0
2024-08-26 15:30:00,196.07,196.15,195.86,196.05,15893.0,191.1766,191.2546,190.9719,191.1571,15893.0
2024-08-26 15:40:00,196.1,196.32,196.0,196.04,23661.0,191.2059,191.4204,191.1084,191.1474,23661.0
2024-08-26 15:50:00,196.05,196.44,195.78,196.37,66883.0,191.1571,191.5374,190.8939,191.4691,66883.0
2024-08-27 09:30:00,193.62,195.25,192.26,194.79,38924.0,188.7878,190.3771,187.4617,189.9286,38924.0
2024-08-27 09:40:00,194.98,195.4,194.67,195.13,7298.0,190.1138,190.5234,189.8116,190.2601,7298.0
2024-08-27 09:50:00,195.22,195.23,194.16,194.3,12230.0,190.3478,190.3576,189.3143,189.4508,12230.0
2024-08-27 10:00:00,194.3,194.71,194.12,194.12,5764.0,189.4508,189.8506,189.2753,189.2753,5764.0
2024-08-27 10:10:00,194.13,194.14,193.49,193.93,17462.0,189.285,189.2948,188.661,189.09,17462.0
2024-08-27 10:20:00,194.05,194.31,193.78,194.02,13271.0,189.207,189.4606,188.9438,189.1778,13271.0
2024-08-27 10:30:00,193.92,194.27,193.84,194.05,13476.0,189.0803,189.4216,189.0023,189.207,13476.0
2024-08-27 10:40:00,194.12,194.12,193.68,193.78,14832.0,189.2753,189.2753,188.8463,188.9438,14832.0
2024-08-27 10:50:00,193.74,193.86,193.34,193.34,13002.0,188.9048,189.0218,188.5148,188.5148,13002.0
2024-08-27 11:00:00,193.35,193.44,193.13,193.36,5805.0,188.5245,188.6123,188.31,188.5343,5805.0
2024-08-27 11:10:00,193.34,193.34,192.96,192.99,18246.0,188.5148,188.5148,188.1442,188.1735,18246.0
2024-08-27 11:20:00,193.05,193.18,193.01,193.13,3974.0,188.232,188.3588,188.193,188.31,3974.0
2024-08-27 11:30:00,193.09,193.21,192.78,192.84,11144.0,188.271,188.388,187.9687,188.0272,11144.0
2024-08-27 11:40:00,192.81,192.91,192.63,192.72,11953.0,187.998,188.0955,187.8225,187.9102,11953.0
2024-08-27 11:50:00,192.7,192.72,192.29,192.36,13275.0,187.8907,187.9102,187.491,187.5592,13275.0
2024-08-27 12:00:00,192.32,192.32,192.03,192.22,28212.0,187.5202,187.5202,187.2375,187.4227,28212.0
2024-08-27 12:10:00,192.31,192.33,191.78,191.84,15463.0,187.5105,187.53,186.9937,187.0522,15463.0
2024-08-27 12:20:00,191.89,192.04,191.75,191.75,8375.0,187.101,187.2472,186.9644,186.9644,8375.0
2024-08-27 12:30:00,191.7,191.77,191.29,191.38,14855.0,186.9157,186.9839,186.5159,186.6037,14855.0
2024-08-27 12:40:00,191.36,191.57,191.35,191.54,11111.0,186.5842,186.7889,186.5744,186.7597,11111.0
2024-08-27 12:50:00,191.56,192.04,191.44,192.03,8311.0,186.7792,187.2472,186.6622,187.2375,8311.0
2024-08-27 13:00:00,192.03,192.28,191.87,192.03,9219.0,187.2375,187.4812,187.0815,187.2375,9219.0
2024-08-27 13:10:00,192.0,192.43,191.95,192.43,4220.0,187.2082,187.6275,187.1595,187.6275,4220.0
2024-08-27 13:20:00,192.44,192.7,192.36,192.68,7851.0,187.6372,187.8907,187.5592,187.8712,7851.0
2024-08-27 13:30:00,192.7,192.78,192.5,192.77,4251.0,187.8907,187.9687,187.6957,187.959,4251.0
2024-08-27 13:40:00,192.69,192.69,192.05,192.05,22543.0,187.881,187.881,187.257,187.257,22543.0
2024-08-27 13:50:00,192.14,192.2,191.92,192.02,9068.0,187.3447,187.4032,187.1302,187.2277,9068.0
2024-08-27 14:00:00,191.99,192.01,191.81,191.85,15601.0,187.1985,187.218,187.0229,187.062,15601.0
2024-08-27 14:10:00,191.85,191.93,191.76,191.86,8116.0,187.062,187.14,186.9742,187.0717,8116.0
2024-08-27 14:20:00,191.76,191.9,191.55,191.59,5243.0,186.9742,187.1107,186.7694,186.8084,5243.0
2024-08-27 14:30:00,191.58,191.61,191.46,191.58,9447.0,186.7987,186.8279,186.6817,186.7987,9447.0
2024-08-27 14:40:00,191.58,191.58,191.38,191.56,17185.0,186.7987,186.7987,186.6037,186.7792,17185.0
2024-08-27 14:50:00,191.54,191.93,191.51,191.86,7103.0,186.7597,187.14,186.7304,187.0717,7103.0
2024-08-27 15:00:00,191.89,192.31,191.89,192.25,11066.0,187.101,187.5105,187.101,187.452,11066.0
2024-08-27 15:10:00,192.31,192.42,192.19,192.35,5033.0,187.5105,187.6177,187.3935,187.5495,5033.0
2024-08-27 15:20:00,192.4,192.51,192.21,192.21,10810.0,187.5982,187.7055,187.413,187.413,10810.0
2024-08-27 15:30:00,192.23,192.23,191.83,191.86,25500.0,187.4325,187.4325,187.0424,187.0717,25500.0
2024-08-27 15:40:00,191.86,191.9,191.51,191.78,29023.0,187.0717,187.1107,186.7304,186.9937,29023.0
2024-08-27 15:50:00,191.81,191.83,191.1,191.16,135584.0,187.0229,187.0424,186.3307,186.3892,135584.0
2024-08-28 09:30:00,191.0,191.0,189.31,189.59,59850.0,186.2332,186.2332,184.5853,184.8584,59850.0
2024-08-28 09:40:00,189.73,190.65,189.52,190.5,12771.0,184.9949,185.8919,184.7901,185.7456,12771.0
2024-08-28 09:50:00,190.5,191.1,190.29,191.1,9400.0,185.7456,186.3307,185.5409,186.3307,9400.0
2024-08-28 10:00:00,191.11,191.74,191.02,191.56,16502.0,186.3404,186.9547,186.2527,186.7792,16502.0
2024-08-28 10:10:00,191.47,192.47,191.47,192.34,13956.0,186.6914,187.6665,186.6914,187.5397,13956.0
2024-08-28 10:20:00,192.34,192.37,191.99,192.04,11796.0,187.5397,187.569,187.1985,187.2472,11796.0
2024-08-28 10:30:00,192.1,192.23,192.0,192.14,12574.0,187.3057,187.4325,187.2082,187.3447,12574.0
2024-08-28 10:40:00,192.19,192.28,192.14,192.22,8862.0,187.3935,187.4812,187.3447,187.4227,8862.0
2024-08-28 10:50:00,192.3,192.5,192.04,192.43,11424.0,187.5007,187.6957,187.2472,187.6275,11424.0
2024-08-28 11:00:00,192.43,192.66,192.32,192.44,11106.0,187.6275,187.8517,187.5202,187.6372,11106.0
2024-08-28 11:10:00,192.5,193.11,192.5,192.94,11016.0,187.6957,188.2905,187.6957,188.1247,11016.0
2024-08-28 11:20:00,192.95,192.98,192.72,192.79,6436.0,188.1345,188.1637,187.9102,187.9785,6436.0
2024-08-28 11:30:00,192.78,192.78,192.44,192.54,8869.0,187.9687,187.9687,187.6372,187.7347,8869.0
2024-08-28 11:40:00,192.46,192.51,192.27,192.32,7467.0,187.6567,187.7055,187.4715,187.5202,7467.0
2024-08-28 11:50:00,192.27,192.37,191.81,191.81,8438.0,187.4715,187.569,187.0229,187.0229,8438.0
2024-08-28 12:00:00,191.76,191.84,191.3,191.33,6919.0,186.9742,187.0522,186.5257,186.5549,6919.0
2024-08-28 12:10:00,191.25,191.45,191.24,191.33,13226.0,186.4769,186.6719,186.4672,186.5549,13226.0
2024-08-28 12:20:00,191.38,191.5,191.25,191.33,6510.0,186.6037,186.7207,186.4769,186.5549,6510.0
2024-08-28 12:30:00,191.38,191.51,191.28,191.35,6071.0,186.6037,186.7304,186.5062,186.5744,6071.0
2024-08-28 12:40:00,191.28,191.59,191.26,191.45,4889.0,186.5062,186.8084,186.4867,186.6719,4889.0
2024-08-28 12:50:00,191.52,191.72,191.46,191.59,10360.0,186.7402,186.9352,186.6817,186.8084,10360.0
2024-08-28 13:00:00,191.62,191.77,191.6,191.75,3982.0,186.8377,186.9839,186.8182,186.9644,3982.0
2024-08-28 13:10:00,191.84,191.96,191.78,191.92,5503.0,187.0522,187.1692,186.9937,187.1302,5503.0
2024-08-28 13:20:00,191.85,191.9,191.64,191.71,10853.0,187.062,187.1107,186.8572,186.9254,10853.0
2024-08-28 13:30:00,191.68,191.89,191.68,191.78,12249.0,186.8962,187.101,186.8962,186.9937,12249.0
2024-08-28 13:40:00,191.82,191.82,191.58,191.6,6595.0,187.0327,187.0327,186.7987,186.8182,6595.0
2024-08-28 13:50:00,191.65,191.77,191.57,191.71,7854.0,186.8669,186.9839,186.7889,186.9254,7854.0
2024-08-28 14:00:00,191.71,191.8,191.62,191.74,8684.0,186.9254,187.0132,186.8377,186.9547,8684.0
2024-08-28 14:10:00,191.72,191.81,191.61,191.81,4894.0,186.9352,187.0229,186.8279,187.0229,4894.0
2024-08-28 14:20:00,191.82,191.82,191.49,191.55,8147.0,187.0327,187.0327,186.7109,186.7694,8147.0
2024-08-28 14:30:00,191.54,191.63,191.45,191.63,4691.0,186.7597,186.8474,186.6719,186.8474,4691.0
2024-08-28 14:40:00,191.66,191.7,191.54,191.56,3336.0,186.8767,186.9157,186.7597,186.7792,3336.0
2024-08-28 14:50:00,191.56,191.91,191.53,191.88,16105.0,186.7792,187.1205,186.7499,187.0912,16105.0
2024-08-28 15:00:00,191.89,192.13,191.8,191.8,11815.0,187.101,187.335,187.0132,187.0132,11815.0
2024-08-28 15:10:00,191.74,191.74,191.6,191.73,9963.0,186.9547,186.9547,186.8182,186.9449,9963.0
2024-08-28 15:20:00,191.8,191.94,191.73,191.81,17883.0,187.0132,187.1497,186.9449,187.0229,17883.0
2024-08-28 15:30:00,191.81,192.03,191.81,192.0,22571.0,187.0229,187.2375,187.0229,187.2082,22571.0
2024-08-28 15:40:00,192.0,192.05,191.87,192.0,39818.0,187.2082,187.257,187.0815,187.2082,39818.0
2024-08-28 15:50:00,192.0,192.02,191.6,191.6,111458.0,187.2082,187.2277,186.8182,186.8182,111458.0
2024-08-29 09:30:00,192.41,192.41,191.31,191.74,73954.0,187.608,187.608,186.5354,186.9547,73954.0
2024-08-29 09:40:00,191.43,191.76,190.29,190.29,12728.0,186.6524,186.9742,185.5409,185.5409,12728.0
2024-08-29 09:50:00,190.38,190.38,189.81,190.08,56526.0,185.6286,185.6286,185.0729,185.3361,56526.0
2024-08-29 10:00:00,190.09,190.81,189.82,190.7,30716.0,185.3459,186.0479,185.0826,185.9407,30716.0
2024-08-29 10:10:00,190.7,190.95,190.47,190.81,29274.0,185.9407,186.1844,185.7164,186.0479,29274.0
2024-08-29 10:20:00,190.81,191.16,190.64,190.65,13237.0,186.0479,186.3892,185.8821,185.8919,13237.0
2024-08-29 10:30:00,190.66,191.08,190.65,190.68,58284.0,185.9016,186.3112,185.8919,185.9212,58284.0
2024-08-29 10:40:00,190.64,190.66,190.13,190.13,11881.0,185.8821,185.9016,185.3849,185.3849,11881.0
2024-08-29 10:50:00,190.16,190.25,189.81,190.14,32088.0,185.4141,185.5019,185.0729,185.3946,32088.0
2024-08-29 11:00:00,190.16,190.53,190.02,190.53,24859.0,185.4141,185.7749,185.2776,185.7749,24859.0
2024-08-29 11:10:00,190.53,190.66,190.39,190.59,7100.0,185.7749,185.9016,185.6384,185.8334,7100.0
2024-08-29 11:20:00,190.59,190.66,190.32,190.56,67406.0,185.8334,185.9016,185.5701,185.8041,67406.0
2024-08-29 11:30:00,190.56,191.21,190.52,191.09,31297.0,185.8041,186.4379,185.7651,186.3209,31297.0
2024-08-29 11:40:00,191.08,191.19,190.91,191.1,11191.0,186.3112,186.4184,186.1454,186.3307,11191.0
2024-08-29 11:50:00,191.09,191.16,191.0,191.11,7479.0,186.3209,186.3892,186.2332,186.3404,7479.0
2024-08-29 12:00:00,191.11,191.11,190.78,190.83,16375.0,186.3404,186.3404,186.0187,186.0674,16375.0
2024-08-29 12:10:00,190.86,191.03,190.84,190.93,30097.0,186.0967,186.2624,186.0772,186.1649,30097.0
2024-08-29 12:20:00,190.89,191.29,190.82,191.12,6079.0,186.1259,186.5159,186.0577,186.3502,6079.0
2024-08-29 12:30:00,191.14,191.19,190.99,191.14,13032.0,186.3697,186.4184,186.2234,186.3697,13032.0
2024-08-29 12:40:00,191.11,191.17,190.93,190.96,11291.0,186.3404,186.3989,186.1649,186.1942,11291.0
2024-08-29 12:50:00,190.98,191.2,190.94,191.11,18082.0,186.2137,186.4282,186.1747,186.3404,18082.0
2024-08-29 13:00:00,191.12,191.16,190.98,190.98,9410.0,186.3502,186.3892,186.2137,186.2137,9410.0
2024-08-29 13:10:00,191.1,191.2,190.92,190.93,17917.0,186.3307,186.4282,186.1552,186.1649,17917.0
2024-08-29 13:20:00,190.87,190.93,190.75,190.78,5425.0,186.1064,186.1649,185.9894,186.0187,5425.0
2024-08-29 13:30:00,190.74,190.93,190.68,190.93,15859.0,185.9797,186.1649,185.9212,186.1649,15859.0
2024-08-29 13:40:00,190.93,191.08,190.88,191.05,8931.0,186.1649,186.3112,186.1162,186.2819,8931.0
2024-08-29 13:50:00,191.01,191.26,191.01,191.15,7251.0,186.2429,186.4867,186.2429,186.3794,7251.0
2024-08-29 14:00:00,191.2,191.59,191.16,191.56,7246.0,186.4282,186.8084,186.3892,186.7792,7246.0
2024-08-29 14:10:00,191.62,191.9,191.62,191.9,5650.0,186.8377,187.1107,186.8377,187.1107,5650.0
2024-08-29 14:20:00,191.84,191.95,191.79,191.9,4851.0,187.0522,187.1595,187.0034,187.1107,4851.0
2024-08-29 14:30:00,191.89,192.04,191.84,191.93,10251.0,187.101,187.2472,187.0522,187.14,10251.0
2024-08-29 14:40:00,191.94,191.96,191.75,191.78,7059.0,187.1497,187.1692,186.9644,186.9937,7059.0
2024-08-29 14:50:00,191.76,191.78,191.46,191.54,13229.0,186.9742,186.9937,186.6817,186.7597,13229.0
2024-08-29 15:00:00,191.54,191.55,191.24,191.45,12621.0,186.7597,186.7694,186.4672,186.6719,12621.0
2024-08-29 15:10:00,191.5,191.62,191.38,191.61,8732.0,186.7207,186.8377,186.6037,186.8279,8732.0
2024-08-29 15:20:00,191.56,191.63,191.36,191.56,13633.0,186.7792,186.8474,186.5842,186.7792,13633.0
2024-08-29 15:30:00,191.56,191.74,191.46,191.69,13001.0,186.7792,186.9547,186.6817,186.9059,13001.0
2024-08-29 15:40:00,191.69,191.74,191.37,191.55,25263.0,186.9059,186.9547,186.5939,186.7694,25263.0
2024-08-29 15:50:00,191.62,191.9,191.25,191.67,125656.0,186.8377,187.1107,186.4769,186.8864,125656.0
2024-08-30 09:30:00,191.95,192.85,191.37,192.78,18952.0,187.1595,188.037,186.5939,187.9687,18952.0
2024-08-30 09:40:00,192.86,193.18,192.36,192.36,10951.0,188.0467,188.3588,187.5592,187.5592,10951.0
2024-08-30 09:50:00,192.35,192.44,192.0,192.01,4652.0,187.5495,187.6372,187.2082,187.218,4652.0
2024-08-30 10:00:00,192.17,192.61,192.16,192.48,6441.0,187.374,187.803,187.3642,187.6762,6441.0
2024-08-30 10:10:00,192.56,192.97,192.5,192.97,4870.0,187.7542,188.154,187.6957,188.154,4870.0
2024-08-30 10:20:00,192.99,193.11,192.74,192.75,8719.0,188.1735,188.2905,187.9297,187.9395,8719.0
2024-08-30 10:30:00,192.69,192.96,192.44,192.48,4261.0,187.881,188.1442,187.6372,187.6762,4261.0
2024-08-30 10:40:00,192.59,192.69,192.45,192.45,4988.0,187.7835,187.881,187.647,187.647,4988.0
2024-08-30 10:50:00,192.41,192.46,192.04,192.11,10632.0,187.608,187.6567,187.2472,187.3155,10632.0
2024-08-30 11:00:00,192.05,192.18,191.94,192.06,5314.0,187.257,187.3837,187.1497,187.2667,5314.0
2024-08-30 11:10:00,192.06,192.15,191.96,192.0,2303.0,187.2667,187.3545,187.1692,187.2082,2303.0
2024-08-30 11:20:00,191.91,192.03,191.61,191.9,8653.0,187.1205,187.2375,186.8279,187.1107,8653.0
2024-08-30 11:30:00,191.82,191.82,191.3,191.44,3190.0,187.0327,187.0327,186.5257,186.6622,3190.0
2024-08-30 11:40:00,191.32,191.47,191.31,191.31,4305.0,186.5452,186.6914,186.5354,186.5354,4305.0
2024-08-30 11:50:00,191.32,191.59,191.24,191.53,3453.0,186.5452,186.8084,186.4672,186.7499,3453.0
2024-08-30 12:00:00,191.52,191.66,191.44,191.61,3982.0,186.7402,186.8767,186.6622,186.8279,3982.0
2024-08-30 12:10:00,191.68,191.74,191.58,191.59,3257.0,186.8962,186.9547,186.7987,186.8084,3257.0
2024-08-30 12:20:00,191.54,191.59,191.26,191.27,3612.0,186.7597,186.8084,186.4867,186.4964,3612.0
2024-08-30 12:30:00,191.25,191.36,191.19,191.36,4499.0,186.4769,186.5842,186.4184,186.5842,4499.0
2024-08-30 12:40:00,191.39,191.5,191.33,191.42,2778.0,186.6134,186.7207,186.5549,186.6427,2778.0
2024-08-30 12:50:00,191.36,191.55,191.36,191.55,3419.0,186.5842,186.7694,186.5842,186.7694,3419.0
2024-08-30 13:00:00,191.49,191.62,191.49,191.53,4884.0,186.7109,186.8377,186.7109,186.7499,4884.0
2024-08-30 13:10:00,191.6,191.68,191.53,191.63,3099.0,186.8182,186.8962,186.7499,186.8474,3099.0
2024-08-30 13:20:00,191.62,191.65,191.54,191.57,3772.0,186.8377,186.8669,186.7597,186.7889,3772.0
2024-08-30 13:30:00,191.58,191.68,191.55,191.56,2356.0,186.7987,186.8962,186.7694,186.7792,2356.0
2024-08-30 13:40:00,191.62,191.81,191.62,191.67,3855.0,186.8377,187.0229,186.8377,186.8864,3855.0
2024-08-30 13:50:00,191.74,191.83,191.72,191.8,1728.0,186.9547,187.0424,186.9352,187.0132,1728.0
2024-08-30 14:00:00,191.75,191.77,191.54,191.63,14626.0,186.9644,186.9839,186.7597,186.8474,14626.0
2024-08-30 14:10:00,191.65,191.65,191.47,191.56,6261.0,186.8669,186.8669,186.6914,186.7792,6261.0
2024-08-30 14:20:00,191.56,191.59,191.42,191.49,8941.0,186.7792,186.8084,186.6427,186.7109,8941.0
2024-08-30 14:30:00,191.46,191.68,191.45,191.66,5771.0,186.6817,186.8962,186.6719,186.8767,5771.0
2024-08-30 14:40:00,191.6,191.91,191.6,191.91,7116.0,186.8182,187.1205,186.8182,187.1205,7116.0
2024-08-30 14:50:00,191.92,191.97,191.84,191.91,7725.0,187.1302,187.179,187.0522,187.1205,7725.0
2024-08-30 15:00:00,191.91,192.1,191.87,192.1,9018.0,187.1205,187.3057,187.0815,187.3057,9018.0
2024-08-30 15:10:00,192.11,192.47,192.1,192.36,10056.0,187.3155,187.6665,187.3057,187.5592,10056.0
2024-08-30 15:20:00,192.43,193.0,192.37,192.63,28185.0,187.6275,188.1832,187.569,187.8225,28185.0
2024-08-30 15:30:00,192.67,192.95,192.53,192.82,14357.0,187.8615,188.1345,187.725,188.0077,14357.0
2024-08-30 15:40:00,192.77,193.07,192.64,192.96,26413.0,187.959,188.2515,187.8322,188.1442,26413.0
2024-08-30 15:50:00,192.99,193.11,192.68,192.95,118444.0,188.1735,188.2905,187.8712,188.1345,118444.0
2024-09-03 09:30:00,192.6,192.76,191.37,191.96,57876.0,187.7932,187.9492,186.5939,187.1692,57876.0
2024-09-03 09:40:00,191.96,192.75,191.95,192.42,11499.0,187.1692,187.9395,187.1595,187.6177,11499.0
2024-09-03 09:50:00,192.49,193.1,192.11,192.68,19350.0,187.686,188.2808,187.3155,187.8712,19350.0
2024-09-03 10:00:00,192.73,194.17,192.73,193.95,9257.0,187.92,189.324,187.92,189.1095,9257.0
2024-09-03 10:10:00,194.02,194.37,193.72,194.37,6674.0,189.1778,189.5191,188.8853,189.5191,6674.0
2024-09-03 10:20:00,194.38,194.77,194.38,194.77,8462.0,189.5288,189.9091,189.5288,189.9091,8462.0
2024-09-03 10:30:00,194.71,195.14,194.68,195.13,10419.0,189.8506,190.2698,189.8213,190.2601,10419.0
2024-09-03 10:40:00,195.22,195.61,194.99,195.61,8885.0,190.3478,190.7281,190.1236,190.7281,8885.0
2024-09-03 10:50:00,195.55,195.73,195.48,195.69,5562.0,190.6696,190.8451,190.6014,190.8061,5562.0
2024-09-03 11:00:00,195.73,196.01,195.7,195.89,6036.0,190.8451,191.1181,190.8159,191.0011,6036.0
2024-09-03 11:10:00,195.9,195.9,195.46,195.59,19912.0,191.0109,191.0109,190.5819,190.7086,19912.0
2024-09-03 11:20:00,195.6,196.0,195.59,195.81,7308.0,190.7184,191.1084,190.7086,190.9231,7308.0
2024-09-03 11:30:00,195.86,195.98,195.86,195.98,1164.0,190.9719,191.0889,190.9719,191.0889,1164.0
2024-09-03 11:40:00,196.02,196.14,195.82,195.97,11604.0,191.1279,191.2449,190.9329,191.0791,11604.0
2024-09-03 11:50:00,195.96,196.01,195.85,195.93,5799.0,191.0694,191.1181,190.9621,191.0401,5799.0
2024-09-03 12:00:00,195.89,196.39,195.89,196.36,28678.0,191.0011,191.4886,191.0011,191.4594,28678.0
2024-09-03 12:10:00,196.29,196.67,196.29,196.66,21286.0,191.3911,191.7617,191.3911,191.7519,21286.0
2024-09-03 12:20:00,196.66,197.27,196.64,197.1,22435.0,191.7519,192.3467,191.7324,192.1809,22435.0
2024-09-03 12:30:00,197.02,197.15,196.92,196.92,6314.0,192.1029,192.2297,192.0054,192.0054,6314.0
2024-09-03 12:40:00,196.94,196.95,196.54,196.58,11278.0,192.0249,192.0347,191.6349,191.6739,11278.0
2024-09-03 12:50:00,196.47,196.64,196.44,196.56,8026.0,191.5666,191.7324,191.5374,191.6544,8026.0
2024-09-03 13:00:00,196.64,197.23,196.53,197.17,6825.0,191.7324,192.3077,191.6252,192.2492,6825.0
2024-09-03 13:10:00,197.18,197.37,197.18,197.37,5578.0,192.2589,192.4442,192.2589,192.4442,5578.0
2024-09-03 13:20:00,197.43,197.8,197.42,197.8,10090.0,192.5027,192.8635,192.4929,192.8635,10090.0
2024-09-03 13:30:00,197.81,197.81,197.41,197.54,14074.0,192.8732,192.8732,192.4832,192.6099,14074.0
2024-09-03 13:40:00,197.53,197.53,197.28,197.51,8132.0,192.6002,192.6002,192.3564,192.5807,8132.0
2024-09-03 13:50:00,197.51,197.54,197.27,197.44,3894.0,192.5807,192.6099,192.3467,192.5124,3894.0
2024-09-03 14:00:00,197.44,197.56,197.34,197.53,6308.0,192.5124,192.6294,192.4149,192.6002,6308.0
2024-09-03 14:10:00,197.53,197.57,197.37,197.51,12687.0,192.6002,192.6392,192.4442,192.5807,12687.0
2024-09-03 14:20:00,197.53,197.62,197.44,197.55,14253.0,192.6002,192.6879,192.5124,192.6197,14253.0
2024-09-03 14:30:00,197.56,197.56,197.32,197.32,17120.0,192.6294,192.6294,192.3954,192.3954,17120.0
2024-09-03 14:40:00,197.33,197.44,197.14,197.2,12335.0,192.4052,192.5124,192.2199,192.2784,12335.0
2024-09-03 14:50:00,197.18,197.18,196.88,197.0,10431.0,192.2589,192.2589,191.9664,192.0834,10431.0
2024-09-03 15:00:00,196.91,196.91,196.56,196.62,11841.0,191.9957,191.9957,191.6544,191.7129,11841.0
2024-09-03 15:10:00,196.57,196.84,196.49,196.8,15760.0,191.6642,191.9274,191.5861,191.8884,15760.0
2024-09-03 15:20:00,196.8,197.03,196.76,197.0,16734.0,191.8884,192.1127,191.8494,192.0834,16734.0
2024-09-03 15:30:00,197.03,197.11,196.45,196.49,28077.0,192.1127,192.1907,191.5471,191.5861,28077.0
2024-09-03 15:40:00,196.5,196.84,196.3,196.83,37165.0,191.5959,191.9274,191.4009,191.9177,37165.0
2024-09-03 15:50:00,196.84,197.36,196.56,197.34,177326.0,191.9274,192.4344,191.6544,192.4149,177326.0
2024-09-04 09:30:00,197.54,199.42,197.4,199.13,43690.0,192.6099,194.443,192.4734,194.1603,43690.0
2024-09-04 09:40:00,199.09,199.09,197.82,198.3,10512.0,194.1213,194.1213,192.883,193.351,10512.0
2024-09-04 09:50:00,198.28,199.03,198.28,198.92,22104.0,193.3315,194.0628,193.3315,193.9555,22104.0
2024-09-04 10:00:00,198.93,199.62,198.85,199.24,23366.0,193.9653,194.638,193.8872,194.2675,23366.0
2024-09-04 10:10:00,199.24,199.49,198.75,199.22,22874.0,194.2675,194.5113,193.7897,194.248,22874.0
2024-09-04 10:20:00,199.28,199.68,199.06,199.33,4904.0,194.3065,194.6965,194.092,194.3553,4904.0
2024-09-04 10:30:00,199.21,199.22,198.81,198.93,2677.0,194.2383,194.248,193.8482,193.9653,2677.0
2024-09-04 10:40:00,198.94,199.0,198.68,198.87,5127.0,193.975,194.0335,193.7215,193.9068,5127.0
2024-09-04 10:50:00,198.79,199.02,198.77,198.94,5018.0,193.8287,194.053,193.8092,193.975,5018.0
2024-09-04 11:00:00,198.85,199.01,198.32,198.54,5596.0,193.8872,194.0433,193.3705,193.585,5596.0
2024-09-04 11:10:00,198.47,198.62,198.26,198.39,5254.0,193.5167,193.663,193.312,193.4387,5254.0
2024-09-04 11:20:00,198.32,198.53,198.27,198.43,6130.0,193.3705,193.5752,193.3217,193.4777,6130.0
2024-09-04 11:30:00,198.38,198.54,198.2,198.47,10302.0,193.429,193.585,193.2535,193.5167,10302.0
2024-09-04 11:40:00,198.52,198.81,198.52,198.6,8715.0,193.5655,193.8482,193.5655,193.6435,8715.0
2024-09-04 11:50:00,198.75,198.96,198.69,198.69,6795.0,193.7897,193.9945,193.7312,193.7312,6795.0
2024-09-04 12:00:00,198.61,198.66,198.42,198.42,5834.0,193.6532,193.702,193.468,193.468,5834.0
2024-09-04 12:10:00,198.46,198.56,198.32,198.54,5240.0,193.507,193.6045,193.3705,193.585,5240.0
2024-09-04 12:20:00,198.58,198.66,198.26,198.26,7504.0,193.624,193.702,193.312,193.312,7504.0
2024-09-04 12:30:00,198.22,198.41,198.15,198.17,4087.0,193.273,193.4582,193.2047,193.2242,4087.0
2024-09-04 12:40:00,198.18,198.18,197.9,198.09,3836.0,193.234,193.234,192.961,193.1462,3836.0
2024-09-04 12:50:00,198.06,198.16,198.03,198.12,2011.0,193.117,193.2145,193.0877,193.1755,2011.0
2024-09-04 13:00:00,198.11,198.26,197.93,197.93,12692.0,193.1657,193.312,192.9902,192.9902,12692.0
2024-09-04 13:10:00,198.04,198.05,197.61,197.69,3301.0,193.0975,193.1072,192.6782,192.7562,3301.0
2024-09-04 13:20:00,197.68,197.69,197.53,197.62,3166.0,192.7464,192.7562,192.6002,192.6879,3166.0
2024-09-04 13:30:00,197.61,197.65,197.03,197.08,7097.0,192.6782,192.7172,192.1127,192.1614,7097.0
2024-09-04 13:40:00,197.07,197.26,197.07,197.14,3263.0,192.1517,192.3369,192.1517,192.2199,3263.0
2024-09-04 13:50:00,197.19,197.22,197.01,197.06,18596.0,192.2687,192.2979,192.0932,192.1419,18596.0
2024-09-04 14:00:00,197.06,197.44,196.99,197.33,21699.0,192.1419,192.5124,192.0737,192.4052,21699.0
2024-09-04 14:10:00,197.36,197.88,197.27,197.88,9823.0,192.4344,192.9415,192.3467,192.9415,9823.0
2024-09-04 14:20:00,197.86,197.95,197.66,197.87,6477.0,192.922,193.0097,192.7269,192.9317,6477.0
2024-09-04 14:30:00,197.99,198.21,197.99,198.12,5272.0,193.0487,193.2632,193.0487,193.1755,5272.0
2024-09-04 14:40:00,198.15,198.15,197.9,197.97,7337.0,193.2047,193.2047,192.961,193.0292,7337.0
2024-09-04 14:50:00,197.97,198.19,197.87,197.92,37756.0,193.0292,193.2437,192.9317,192.9805,37756.0
2024-09-04 15:00:00,197.8,197.93,197.73,197.86,7746.0,192.8635,192.9902,192.7952,192.922,7746.0
2024-09-04 15:10:00,197.84,197.91,197.2,197.25,7772.0,192.9025,192.9707,192.2784,192.3272,7772.0
2024-09-04 15:20:00,197.22,197.65,197.22,197.61,11838.0,192.2979,192.7172,192.2979,192.6782,11838.0
2024-09-04 15:30:00,197.61,197.61,197.47,197.5,12420.0,192.6782,192.6782,192.5417,192.5709,12420.0
2024-09-04 15:40:00,197.5,198.19,197.49,198.17,15274.0,192.5709,193.2437,192.5612,193.2242,15274.0
2024-09-04 15:50:00,198.19,198.84,197.91,198.6,102844.0,193.2437,193.8775,192.9707,193.6435,102844.0
2024-09-05 09:30:00,199.28,199.46,197.84,198.09,25185.0,194.3065,194.482,192.9025,193.1462,25185.0
2024-09-05 09:40:00,197.95,198.99,197.88,197.98,8739.0,193.0097,194.0238,192.9415,193.039,8739.0
2024-09-05 09:50:00,197.87,198.26,197.61,197.8,7018.0,192.9317,193.312,192.6782,192.8635,7018.0
2024-09-05 10:00:00,197.59,197.94,197.16,197.6,11509.0,192.6587,193.0,192.2394,192.6684,11509.0
2024-09-05 10:10:00,197.59,198.02,197.45,197.86,8400.0,192.6587,193.078,192.5222,192.922,8400.0
2024-09-05 10:20:00,197.95,198.04,197.73,198.04,6047.0,193.0097,193.0975,192.7952,193.0975,6047.0
2024-09-05 10:30:00,198.04,198.14,197.45,197.45,6496.0,193.0975,193.195,192.5222,192.5222,6496.0
2024-09-05 10:40:00,197.45,197.77,197.38,197.58,7173.0,192.5222,192.8342,192.4539,192.6489,7173.0
2024-09-05 10:50:00,197.57,197.59,197.42,197.43,5569.0,192.6392,192.6587,192.4929,192.5027,5569.0
2024-09-05 11:00:00,197.41,197.55,197.3,197.41,7683.0,192.4832,192.6197,192.3759,192.4832,7683.0
2024-09-05 11:10:00,197.48,197.48,197.19,197.33,3377.0,192.5514,192.5514,192.2687,192.4052,3377.0
2024-09-05 11:20:00,197.37,197.76,197.37,197.55,6100.0,192.4442,192.8245,192.4442,192.6197,6100.0
2024-09-05 11:30:00,197.65,197.85,197.55,197.67,5851.0,192.7172,192.9122,192.6197,192.7367,5851.0
2024-09-05 11:40:00,197.6,197.79,197.48,197.78,4000.0,192.6684,192.8537,192.5514,192.844,4000.0
2024-09-05 11:50:00,197.96,198.17,197.77,198.17,5914.0,193.0195,193.2242,192.8342,193.2242,5914.0
2024-09-05 12:00:00,198.18,198.25,198.05,198.25,4297.0,193.234,193.3022,193.1072,193.3022,4297.0
2024-09-05 12:10:00,198.18,198.24,197.57,197.86,7809.0,193.234,193.2925,192.6392,192.922,7809.0
2024-09-05 12:20:00,197.93,198.07,197.84,198.0,20626.0,192.9902,193.1267,192.9025,193.0585,20626.0
2024-09-05 12:30:00,198.0,198.2,197.93,198.2,7491.0,193.0585,193.2535,192.9902,193.2535,7491.0
2024-09-05 12:40:00,198.2,198.34,198.15,198.29,5955.0,193.2535,193.39,193.2047,193.3412,5955.0
2024-09-05 12:50:00,198.29,198.65,198.27,198.65,3066.0,193.3412,193.6922,193.3217,193.6922,3066.0
2024-09-05 13:00:00,198.67,198.67,198.49,198.59,6026.0,193.7117,193.7117,193.5362,193.6337,6026.0
2024-09-05 13:10:00,198.65,198.72,198.35,198.42,5843.0,193.6922,193.7605,193.3997,193.468,5843.0
2024-09-05 13:20:00,198.46,198.48,198.29,198.33,4989.0,193.507,193.5265,193.3412,193.3802,4989.0
2024-09-05 13:30:00,198.35,198.58,198.2,198.53,5460.0,193.3997,193.624,193.2535,193.5752,5460.0
2024-09-05 13:40:00,198.53,198.86,198.46,198.69,5714.0,193.5752,193.897,193.507,193.7312,5714.0
2024-09-05 13:50:00,198.74,198.91,198.65,198.79,10335.0,193.78,193.9458,193.6922,193.8287,10335.0
2024-09-05 14:00:00,198.76,199.01,198.74,198.95,8780.0,193.7995,194.0433,193.78,193.9848,8780.0
2024-09-05 14:10:00,198.88,198.9,198.71,198.72,6305.0,193.9165,193.936,193.7507,193.7605,6305.0
2024-09-05 14:20:00,198.69,198.77,198.62,198.66,6768.0,193.7312,193.8092,193.663,193.702,6768.0
2024-09-05 14:30:00,198.64,198.96,198.61,198.81,15327.0,193.6825,193.9945,193.6532,193.8482,15327.0
2024-09-05 14:40:00,198.81,198.91,198.48,198.49,12011.0,193.8482,193.9458,193.5265,193.5362,12011.0
2024-09-05 14:50:00,198.46,198.47,198.29,198.43,6450.0,193.507,193.5167,193.3412,193.4777,6450.0
2024-09-05 15:00:00,198.43,198.44,198.31,198.37,5122.0,193.4777,193.4875,193.3607,193.4192,5122.0
2024-09-05 15:10:00,198.35,198.35,197.9,197.9,5658.0,193.3997,193.3997,192.961,192.961,5658.0
2024-09-05 15:20:00,197.97,198.03,197.81,197.86,9571.0,193.0292,193.0877,192.8732,192.922,9571.0
2024-09-05 15:30:00,197.89,198.01,197.73,197.77,9736.0,192.9512,193.0682,192.7952,192.8342,9736.0
2024-09-05 15:40:00,197.65,198.07,197.43,198.05,20556.0,192.7172,193.1267,192.5027,193.1072,20556.0
2024-09-05 15:50:00,198.08,198.26,197.85,198.15,81220.0,193.1365,193.312,192.9122,193.2047,81220.0
2024-09-06 09:30:00,198.1,198.98,198.1,198.48,9735.0,193.156,194.014,193.156,193.5265,9735.0
2024-09-06 09:40:00,198.62,198.69,197.86,198.22,6052.0,193.663,193.7312,192.922,193.273,6052.0
2024-09-06 09:50:00,198.22,198.55,197.84,198.24,2515.0,193.273,193.5947,192.9025,193.2925,2515.0
2024-09-06 10:00:00,198.39,198.55,198.13,198.55,3855.0,193.4387,193.5947,193.1852,193.5947,3855.0
2024-09-06 10:10:00,198.69,198.94,198.56,198.77,10927.0,193.7312,193.975,193.6045,193.8092,10927.0
2024-09-06 10:20:00,198.76,198.76,198.21,198.47,14305.0,193.7995,193.7995,193.2632,193.5167,14305.0
2024-09-06 10:30:00,198.54,198.76,198.39,198.63,10462.0,193.585,193.7995,193.4387,193.6727,10462.0
2024-09-06 10:40:00,198.63,198.87,198.53,198.53,12060.0,193.6727,193.9068,193.5752,193.5752,12060.0
2024-09-06 10:50:00,198.63,199.1,198.5,198.89,11288.0,193.6727,194.131,193.546,193.9263,11288.0
2024-09-06 11:00:00,198.98,199.54,198.87,199.23,16889.0,194.014,194.56,193.9068,194.2578,16889.0
2024-09-06 11:10:00,199.11,199.19,199.04,199.11,5980.0,194.1408,194.2188,194.0725,194.1408,5980.0
2024-09-06 11:20:00,199.16,199.46,199.15,199.39,7618.0,194.1895,194.482,194.1798,194.4138,7618.0
2024-09-06 11:30:00,199.35,199.79,199.27,199.78,19664.0,194.3748,194.8038,194.2968,194.794,19664.0
2024-09-06 11:40:00,199.78,199.85,199.56,199.75,5205.0,194.794,194.8623,194.5795,194.7648,5205.0
2024-09-06 11:50:00,199.82,200.13,199.71,200.04,14275.0,194.833,195.1353,194.7258,195.0476,14275.0
2024-09-06 12:00:00,200.04,200.18,199.87,200.1,17484.0,195.0476,195.1841,194.8818,195.1061,17484.0
2024-09-06 12:10:00,200.11,200.21,199.99,200.05,7688.0,195.1158,195.2133,194.9988,195.0573,7688.0
2024-09-06 12:20:00,199.99,200.34,199.98,200.31,12483.0,194.9988,195.3401,194.989,195.3108,12483.0
2024-09-06 12:30:00,200.37,200.4,200.07,200.12,17351.0,195.3693,195.3986,195.0768,195.1256,17351.0
2024-09-06 12:40:00,200.05,200.34,200.03,200.17,7965.0,195.0573,195.3401,195.0378,195.1743,7965.0
2024-09-06 12:50:00,200.29,200.76,200.29,200.56,8211.0,195.2913,195.7496,195.2913,195.5546,8211.0
2024-09-06 13:00:00,200.56,200.71,200.32,200.7,8863.0,195.5546,195.7008,195.3206,195.6911,8863.0
2024-09-06 13:10:00,200.68,200.85,200.61,200.77,7559.0,195.6716,195.8373,195.6033,195.7593,7559.0
2024-09-06 13:20:00,200.77,201.12,200.76,201.04,12413.0,195.7593,196.1006,195.7496,196.0226,12413.0
2024-09-06 13:30:00,201.0,201.1,200.83,200.99,6456.0,195.9836,196.0811,195.8178,195.9738,6456.0
2024-09-06 13:40:00,201.0,201.24,200.89,201.09,11740.0,195.9836,196.2176,195.8763,196.0713,11740.0
2024-09-06 13:50:00,201.09,201.62,201.09,201.6,15300.0,196.0713,196.5881,196.0713,196.5686,15300.0
2024-09-06 14:00:00,201.6,201.65,201.24,201.46,14208.0,196.5686,196.6174,196.2176,196.4321,14208.0
2024-09-06 14:10:00,201.39,201.41,201.22,201.3,8837.0,196.3639,196.3834,196.1981,196.2761,8837.0
2024-09-06 14:20:00,201.28,201.42,201.12,201.41,19590.0,196.2566,196.3931,196.1006,196.3834,19590.0
2024-09-06 14:30:00,201.41,201.47,201.28,201.39,9502.0,196.3834,196.4419,196.2566,196.3639,9502.0
2024-09-06 14:40:00,201.45,201.49,201.24,201.43,9352.0,196.4224,196.4614,196.2176,196.4029,9352.0
2024-09-06 14:50:00,201.43,201.43,201.0,201.21,9776.0,196.4029,196.4029,195.9836,196.1884,9776.0
2024-09-06 15:00:00,201.23,201.24,201.14,201.2,10710.0,196.2079,196.2176,196.1201,196.1786,10710.0
2024-09-06 15:10:00,201.2,201.23,200.96,200.98,12418.0,196.1786,196.2079,195.9446,195.9641,12418.0
2024-09-06 15:20:00,200.98,201.09,200.89,201.08,14916.0,195.9641,196.0713,195.8763,196.0616,14916.0
2024-09-06 15:30:00,201.11,201.11,200.54,200.68,30235.0,196.0908,196.0908,195.5351,195.6716,30235.0
2024-09-06 15:40:00,200.7,200.7,200.36,200.52,28985.0,195.6911,195.6911,195.3596,195.5156,28985.0
2024-09-06 15:50:00,200.56,200.56,199.76,199.77,129870.0,195.5546,195.5546,194.7745,194.7843,129870.0
2024-09-09 09:30:00,199.59,200.01,198.0,198.5,24507.0,194.6088,195.0183,193.0585,193.546,24507.0
2024-09-09 09:40:00,198.82,199.79,198.34,199.79,12959.0,193.858,194.8038,193.39,194.8038,12959.0
2024-09-09 09:50:00,199.79,200.41,199.75,200.18,9907.0,194.8038,195.4083,194.7648,195.1841,9907.0
2024-09-09 10:00:00,200.13,200.56,200.1,200.46,6879.0,195.1353,195.5546,195.1061,195.4571,6879.0
2024-09-09 10:10:00,200.54,200.76,200.32,200.74,10216.0,195.5351,195.7496,195.3206,195.7301,10216.0
2024-09-09 10:20:00,200.82,201.0,200.68,200.89,5770.0,195.8081,195.9836,195.6716,195.8763,5770.0
2024-09-09 10:30:00,200.9,201.42,200.89,201.3,6478.0,195.8861,196.3931,195.8763,196.2761,6478.0
2024-09-09 10:40:00,201.3,201.87,201.26,201.77,20307.0,196.2761,196.8319,196.2371,196.7344,20307.0
2024-09-09 10:50:00,201.77,201.93,201.63,201.75,14097.0,196.7344,196.8904,196.5979,196.7149,14097.0
2024-09-09 11:00:00,201.71,201.71,201.4,201.52,13920.0,196.6759,196.6759,196.3736,196.4906,13920.0
2024-09-09 11:10:00,201.52,201.6,201.06,201.06,9156.0,196.4906,196.5686,196.0421,196.0421,9156.0
2024-09-09 11:20:00,201.11,201.28,201.04,201.28,5552.0,196.0908,196.2566,196.0226,196.2566,5552.0
2024-09-09 11:30:00,201.28,201.52,201.28,201.5,9045.0,196.2566,196.4906,196.2566,196.4711,9045.0
2024-09-09 11:40:00,201.55,201.85,201.43,201.85,6758.0,196.5199,196.8124,196.4029,196.8124,6758.0
2024-09-09 11:50:00,201.77,201.81,201.39,201.39,10573.0,196.7344,196.7734,196.3639,196.3639,10573.0
2024-09-09 12:00:00,201.4,201.64,201.39,201.45,27873.0,196.3736,196.6076,196.3639,196.4224,27873.0
2024-09-09 12:10:00,201.51,201.54,201.02,201.11,8240.0,196.4809,196.5101,196.0031,196.0908,8240.0
2024-09-09 12:20:00,201.0,201.16,200.9,201.16,6008.0,195.9836,196.1396,195.8861,196.1396,6008.0
2024-09-09 12:30:00,201.11,201.52,201.1,201.52,9062.0,196.0908,196.4906,196.0811,196.4906,9062.0
2024-09-09 12:40:00,201.6,201.72,201.58,201.61,6597.0,196.5686,196.6856,196.5491,196.5784,6597.0
2024-09-09 12:50:00,201.57,201.83,201.54,201.78,6467.0,196.5394,196.7929,196.5101,196.7441,6467.0
2024-09-09 13:00:00,201.77,201.78,201.53,201.58,3485.0,196.7344,196.7441,196.5004,196.5491,3485.0
2024-09-09 13:10:00,201.67,201.74,201.49,201.51,15540.0,196.6369,196.7051,196.4614,196.4809,15540.0
2024-09-09 13:20:00,201.46,201.61,201.41,201.5,2682.0,196.4321,196.5784,196.3834,196.4711,2682.0
2024-09-09 13:30:00,201.55,201.79,201.52,201.79,6699.0,196.5199,196.7539,196.4906,196.7539,6699.0
2024-09-09 13:40:00,201.77,201.9,201.77,201.87,3846.0,196.7344,196.8611,196.7344,196.8319,3846.0
2024-09-09 13:50:00,201.9,201.94,201.74,201.83,6132.0,196.8611,196.9001,196.7051,196.7929,6132.0
2024-09-09 14:00:00,201.9,201.99,201.84,201.94,6492.0,196.8611,196.9489,196.8026,196.9001,6492.0
2024-09-09 14:10:00,201.89,201.94,201.67,201.74,9195.0,196.8514,196.9001,196.6369,196.7051,9195.0
2024-09-09 14:20:00,201.75,201.95,201.61,201.95,21280.0,196.7149,196.9099,196.5784,196.9099,21280.0
2024-09-09 14:30:00,201.95,202.23,201.95,202.1,15683.0,196.9099,197.1829,196.9099,197.0561,15683.0
2024-09-09 14:40:00,201.97,202.45,201.96,202.41,5631.0,196.9294,197.3974,196.9196,197.3584,5631.0
2024-09-09 14:50:00,202.43,202.48,202.08,202.33,23416.0,197.3779,197.4267,197.0366,197.2804,23416.0
2024-09-09 15:00:00,202.34,203.1,202.34,202.87,27135.0,197.2901,198.0312,197.2901,197.8069,27135.0
2024-09-09 15:10:00,202.95,203.03,202.77,202.9,21249.0,197.8849,197.9629,197.7094,197.8362,21249.0
2024-09-09 15:20:00,202.91,203.21,202.84,203.02,27488.0,197.8459,198.1384,197.7777,197.9532,27488.0
2024-09-09 15:30:00,203.08,203.32,202.92,202.93,48877.0,198.0117,198.2457,197.8557,197.8654,48877.0
2024-09-09 15:40:00,202.92,203.13,202.74,202.74,39095.0,197.8557,198.0604,197.6802,197.6802,39095.0
2024-09-09 15:50:00,202.72,203.44,202.66,203.26,181425.0,197.6607,198.3627,197.6022,198.1872,181425.0
2024-09-10 09:30:00,203.98,204.88,203.33,204.71,37968.0,198.8892,199.7668,198.2554,199.601,37968.0
2024-09-10 09:40:00,204.88,205.37,204.75,205.37,36209.0,199.7668,200.2445,199.64,200.2445,36209.0
2024-09-10 09:50:00,205.42,205.77,204.1,204.17,20659.0,200.2933,200.6345,199.0062,199.0745,20659.0
2024-09-10 10:00:00,204.18,204.19,203.15,203.31,33910.0,199.0842,199.094,198.0799,198.2359,33910.0
2024-09-10 10:10:00,203.34,203.59,202.81,203.01,22430.0,198.2652,198.509,197.7484,197.9434,22430.0
2024-09-10 10:20:00,202.91,203.12,202.71,202.86,10089.0,197.8459,198.0507,197.6509,197.7972,10089.0
2024-09-10 10:30:00,202.93,203.13,202.73,203.13,22250.0,197.8654,198.0604,197.6704,198.0604,22250.0
2024-09-10 10:40:00,203.16,203.55,203.11,203.26,10423.0,198.0897,198.47,198.0409,198.1872,10423.0
2024-09-10 10:50:00,203.27,203.81,203.26,203.78,8775.0,198.1969,198.7235,198.1872,198.6942,8775.0
2024-09-10 11:00:00,203.84,204.47,203.82,204.43,7412.0,198.7527,199.367,198.7332,199.328,7412.0
2024-09-10 11:10:00,204.47,204.63,204.01,204.07,7099.0,199.367,199.523,198.9185,198.977,7099.0
2024-09-10 11:20:00,204.09,204.32,203.95,204.25,7838.0,198.9965,199.2207,198.86,199.1525,7838.0
2024-09-10 11:30:00,204.26,204.62,204.24,204.52,22215.0,199.1622,199.5132,199.1427,199.4157,22215.0
2024-09-10 11:40:00,204.51,204.66,204.22,204.22,10370.0,199.406,199.5522,199.1232,199.1232,10370.0
2024-09-10 11:50:00,204.24,204.64,204.24,204.58,5326.0,199.1427,199.5327,199.1427,199.4742,5326.0
2024-09-10 12:00:00,204.54,204.54,204.0,204.09,35849.0,199.4352,199.4352,198.9087,198.9965,35849.0
2024-09-10 12:10:00,204.09,204.09,203.77,203.98,8331.0,198.9965,198.9965,198.6845,198.8892,8331.0
2024-09-10 12:20:00,203.88,204.21,203.87,204.21,7311.0,198.7917,199.1135,198.782,199.1135,7311.0
2024-09-10 12:30:00,204.22,204.64,204.2,204.54,8950.0,199.1232,199.5327,199.1037,199.4352,8950.0
2024-09-10 12:40:00,204.44,204.51,204.1,204.14,7319.0,199.3377,199.406,199.0062,199.0452,7319.0
2024-09-10 12:50:00,204.13,204.2,203.99,204.2,6481.0,199.0355,199.1037,198.899,199.1037,6481.0
2024-09-10 13:00:00,204.2,204.21,204.04,204.21,7178.0,199.1037,199.1135,198.9477,199.1135,7178.0
2024-09-10 13:10:00,204.13,204.31,204.04,204.31,4749.0,199.0355,199.211,198.9477,199.211,4749.0
2024-09-10 13:20:00,204.27,204.41,204.17,204.34,9401.0,199.172,199.3085,199.0745,199.2402,9401.0
2024-09-10 13:30:00,204.42,204.42,203.87,203.88,15869.0,199.3182,199.3182,198.782,198.7917,15869.0
2024-09-10 13:40:00,204.0,204.0,203.67,203.9,5010.0,198.9087,198.9087,198.587,198.8112,5010.0
2024-09-10 13:50:00,203.66,203.79,203.31,203.45,4733.0,198.5772,198.704,198.2359,198.3724,4733.0
2024-09-10 14:00:00,203.42,203.47,202.96,203.0,11802.0,198.3432,198.3919,197.8947,197.9337,11802.0
2024-09-10 14:10:00,203.0,203.01,202.73,202.84,4269.0,197.9337,197.9434,197.6704,197.7777,4269.0
2024-09-10 14:20:00,202.9,202.91,202.58,202.74,6694.0,197.8362,197.8459,197.5242,197.6802,6694.0
2024-09-10 14:30:00,202.79,202.84,202.68,202.81,6342.0,197.7289,197.7777,197.6217,197.7484,6342.0
2024-09-10 14:40:00,202.77,202.99,202.53,202.77,12336.0,197.7094,197.9239,197.4754,197.7094,12336.0
2024-09-10 14:50:00,202.84,202.98,202.82,202.9,6089.0,197.7777,197.9142,197.7582,197.8362,6089.0
2024-09-10 15:00:00,202.89,202.89,202.48,202.56,7320.0,197.8264,197.8264,197.4267,197.5047,7320.0
2024-09-10 15:10:00,202.63,202.92,202.48,202.89,10763.0,197.5729,197.8557,197.4267,197.8264,10763.0
2024-09-10 15:20:00,202.84,202.87,202.51,202.69,10319.0,197.7777,197.8069,197.4559,197.6314,10319.0
2024-09-10 15:30:00,202.74,202.76,202.52,202.69,17742.0,197.6802,197.6997,197.4657,197.6314,17742.0
2024-09-10 15:40:00,202.7,203.04,202.57,202.97,25115.0,197.6412,197.9727,197.5144,197.9044,25115.0
2024-09-10 15:50:00,202.94,203.21,202.81,202.83,112106.0,197.8752,198.1384,197.7484,197.7679,112106.0
2024-09-11 09:30:00,202.89,202.93,200.43,200.61,15195.0,197.8264,197.8654,195.4278,195.6033,15195.0
2024-09-11 09:40:00,200.82,200.83,199.82,199.96,8840.0,195.8081,195.8178,194.833,194.9695,8840.0
2024-09-11 09:50:00,199.89,200.16,199.16,199.23,8590.0,194.9013,195.1646,194.1895,194.2578,8590.0
2024-09-11 10:00:00,199.02,199.92,198.76,199.41,7246.0,194.053,194.9305,193.7995,194.4333,7246.0
2024-09-11 10:10:00,199.62,199.76,199.24,199.25,4692.0,194.638,194.7745,194.2675,194.2773,4692.0
2024-09-11 10:20:00,199.38,199.42,198.37,198.46,3900.0,194.404,194.443,193.4192,193.507,3900.0
2024-09-11 10:30:00,198.53,198.57,198.11,198.2,15267.0,193.5752,193.6142,193.1657,193.2535,15267.0
2024-09-11 10:40:00,198.11,198.26,197.89,198.0,9265.0,193.1657,193.312,192.9512,193.0585,9265.0
2024-09-11 10:50:00,198.0,198.2,197.87,198.19,8233.0,193.0585,193.2535,192.9317,193.2437,8233.0
2024-09-11 11:00:00,198.22,198.27,197.91,198.14,8586.0,193.273,193.3217,192.9707,193.195,8586.0
2024-09-11 11:10:00,198.2,198.42,197.98,198.03,11748.0,193.2535,193.468,193.039,193.0877,11748.0
2024-09-11 11:20:00,198.02,198.11,197.64,197.76,6531.0,193.078,193.1657,192.7074,192.8245,6531.0
2024-09-11 11:30:00,197.69,198.1,197.69,198.09,7083.0,192.7562,193.156,192.7562,193.1462,7083.0
2024-09-11 11:40:00,198.26,198.37,198.02,198.02,3179.0,193.312,193.4192,193.078,193.078,3179.0
2024-09-11 11:50:00,198.11,198.2,197.67,197.76,6689.0,193.1657,193.2535,192.7367,192.8245,6689.0
2024-09-11 12:00:00,197.71,198.03,197.55,197.86,5064.0,192.7757,193.0877,192.6197,192.922,5064.0
2024-09-11 12:10:00,197.96,197.98,197.56,197.56,2350.0,193.0195,193.039,192.6294,192.6294,2350.0
2024-09-11 12:20:00,197.43,197.84,197.43,197.83,5133.0,192.5027,192.9025,192.5027,192.8927,5133.0
2024-09-11 12:30:00,197.83,198.03,197.68,197.81,5995.0,192.8927,193.0877,192.7464,192.8732,5995.0
2024-09-11 12:40:00,197.96,198.43,197.84,198.34,8783.0,193.0195,193.4777,192.9025,193.39,8783.0
2024-09-11 12:50:00,198.43,199.07,198.39,198.96,8173.0,193.4777,194.1018,193.4387,193.9945,8173.0
2024-09-11 13:00:00,198.94,198.94,198.46,198.52,5932.0,193.975,193.975,193.507,193.5655,5932.0
2024-09-11 13:10:00,198.5,198.51,198.23,198.23,9922.0,193.546,193.5557,193.2827,193.2827,9922.0
2024-09-11 13:20:00,198.22,198.25,197.82,197.98,1500.0,193.273,193.3022,192.883,193.039,1500.0
2024-09-11 13:30:00,197.96,198.24,197.92,198.19,4901.0,193.0195,193.2925,192.9805,193.2437,4901.0
2024-09-11 13:40:00,198.09,198.28,198.02,198.24,8869.0,193.1462,193.3315,193.078,193.2925,8869.0
2024-09-11 13:50:00,198.22,198.24,197.99,198.0,3475.0,193.273,193.2925,193.0487,193.0585,3475.0
2024-09-11 14:00:00,198.01,198.15,197.85,198.06,3995.0,193.0682,193.2047,192.9122,193.117,3995.0
2024-09-11 14:10:00,198.03,198.04,197.97,198.04,2085.0,193.0877,193.0975,193.0292,193.0975,2085.0
2024-09-11 14:20:00,198.04,198.04,197.64,197.76,10672.0,193.0975,193.0975,192.7074,192.8245,10672.0
2024-09-11 14:30:00,197.77,198.22,197.72,198.07,7207.0,192.8342,193.273,192.7855,193.1267,7207.0
2024-09-11 14:40:00,198.22,198.35,198.18,198.28,2934.0,193.273,193.3997,193.234,193.3315,2934.0
2024-09-11 14:50:00,198.21,198.39,198.19,198.23,4866.0,193.2632,193.4387,193.2437,193.2827,4866.0
2024-09-11 15:00:00,198.33,198.48,198.27,198.47,6863.0,193.3802,193.5265,193.3217,193.5167,6863.0
2024-09-11 15:10:00,198.49,198.6,198.49,198.58,2717.0,193.5362,193.6435,193.5362,193.624,2717.0
2024-09-11 15:20:00,198.57,198.9,198.48,198.85,7859.0,193.6142,193.936,193.5265,193.8872,7859.0
2024-09-11 15:30:00,198.84,198.91,198.62,198.63,8961.0,193.8775,193.9458,193.663,193.6727,8961.0
2024-09-11 15:40:00,198.68,198.69,198.1,198.33,20039.0,193.7215,193.7312,193.156,193.3802,20039.0
2024-09-11 15:50:00,198.35,198.76,198.13,198.53,47518.0,193.3997,193.7995,193.1852,193.5752,47518.0
2024-09-12 09:30:00,198.02,198.72,197.8,197.88,11266.0,193.078,193.7605,192.8635,192.9415,11266.0
2024-09-12 09:40:00,197.83,198.36,197.12,197.71,9478.0,192.8927,193.4095,192.2004,192.7757,9478.0
2024-09-12 09:50:00,197.61,197.61,196.91,196.98,3775.0,192.6782,192.6782,191.9957,192.0639,3775.0
2024-09-12 10:00:00,196.88,197.18,196.5,197.03,4944.0,191.9664,192.2589,191.5959,192.1127,4944.0
2024-09-12 10:10:00,197.06,197.39,197.0,197.39,6951.0,192.1419,192.4637,192.0834,192.4637,6951.0
2024-09-12 10:20:00,197.39,197.48,197.14,197.14,4411.0,192.4637,192.5514,192.2199,192.2199,4411.0
2024-09-12 10:30:00,197.03,197.23,196.73,196.95,4737.0,192.1127,192.3077,191.8202,192.0347,4737.0
2024-09-12 10:40:00,196.73,197.24,196.7,197.23,7445.0,191.8202,192.3174,191.7909,192.3077,7445.0
2024-09-12 10:50:00,197.09,197.15,196.74,196.83,6870.0,192.1712,192.2297,191.8299,191.9177,6870.0
2024-09-12 11:00:00,196.83,197.16,196.79,197.11,4244.0,191.9177,192.2394,191.8787,192.1907,4244.0
2024-09-12 11:10:00,197.12,197.36,197.0,197.22,5224.0,192.2004,192.4344,192.0834,192.2979,5224.0
2024-09-12 11:20:00,197.3,197.4,197.23,197.27,3923.0,192.3759,192.4734,192.3077,192.3467,3923.0
2024-09-12 11:30:00,197.25,197.66,197.2,197.66,3193.0,192.3272,192.7269,192.2784,192.7269,3193.0
2024-09-12 11:40:00,197.65,197.71,197.53,197.65,3602.0,192.7172,192.7757,192.6002,192.7172,3602.0
2024-09-12 11:50:00,197.62,197.7,197.48,197.62,5630.0,192.6879,192.766,192.5514,192.6879,5630.0
2024-09-12 12:00:00,197.58,197.78,197.55,197.78,3672.0,192.6489,192.844,192.6197,192.844,3672.0
2024-09-12 12:10:00,197.81,197.95,197.63,197.95,7035.0,192.8732,193.0097,192.6977,193.0097,7035.0
2024-09-12 12:20:00,198.02,198.09,197.84,198.0,4058.0,193.078,193.1462,192.9025,193.0585,4058.0
2024-09-12 12:30:00,198.0,198.2,197.99,198.17,4687.0,193.0585,193.2535,193.0487,193.2242,4687.0
2024-09-12 12:40:00,198.11,198.22,198.04,198.05,3297.0,193.1657,193.273,193.0975,193.1072,3297.0
2024-09-12 12:50:00,198.02,198.25,198.02,198.25,3234.0,193.078,193.3022,193.078,193.3022,3234.0
2024-09-12 13:00:00,198.17,198.25,198.1,198.19,3467.0,193.2242,193.3022,193.156,193.2437,3467.0
2024-09-12 13:10:00,198.13,198.27,198.13,198.2,3141.0,193.1852,193.3217,193.1852,193.2535,3141.0
2024-09-12 13:20:00,198.18,198.36,198.06,198.06,9716.0,193.234,193.4095,193.117,193.117,9716.0
2024-09-12 13:30:00,198.12,198.24,198.06,198.14,3146.0,193.1755,193.2925,193.117,193.195,3146.0
2024-09-12 13:40:00,198.1,198.17,198.1,198.11,1462.0,193.156,193.2242,193.156,193.1657,1462.0
2024-09-12 13:50:00,198.1,198.13,197.9,197.92,4156.0,193.156,193.1852,192.961,192.9805,4156.0
2024-09-12 14:00:00,197.87,198.01,197.77,197.95,5100.0,192.9317,193.0682,192.8342,193.0097,5100.0
2024-09-12 14:10:00,198.07,198.19,197.96,197.96,2061.0,193.1267,193.2437,193.0195,193.0195,2061.0
2024-09-12 14:20:00,198.04,198.24,198.04,198.19,2564.0,193.0975,193.2925,193.0975,193.2437,2564.0
2024-09-12 14:30:00,198.24,198.53,198.24,198.53,2279.0,193.2925,193.5752,193.2925,193.5752,2279.0
2024-09-12 14:40:00,198.43,198.45,198.22,198.26,10778.0,193.4777,193.4972,193.273,193.312,10778.0
2024-09-12 14:50:00,198.24,198.31,197.79,198.1,5336.0,193.2925,193.3607,192.8537,193.156,5336.0
2024-09-12 15:00:00,198.0,198.09,197.9,198.01,3953.0,193.0585,193.1462,192.961,193.0682,3953.0
2024-09-12 15:10:00,198.0,198.4,198.0,198.31,3225.0,193.0585,193.4485,193.0585,193.3607,3225.0
2024-09-12 15:20:00,198.38,198.78,198.37,198.77,7259.0,193.429,193.819,193.4192,193.8092,7259.0
2024-09-12 15:30:00,198.75,198.96,198.69,198.81,7294.0,193.7897,193.9945,193.7312,193.8482,7294.0
2024-09-12 15:40:00,198.81,198.89,198.6,198.78,9628.0,193.8482,193.9263,193.6435,193.819,9628.0
2024-09-12 15:50:00,198.75,198.9,198.3,198.57,82735.0,193.7897,193.936,193.351,193.6142,82735.0
2024-09-13 09:30:00,198.25,199.1,198.22,198.94,30765.0,193.3022,194.131,193.273,193.975,30765.0
2024-09-13 09:40:00,199.1,200.02,198.63,200.02,5747.0,194.131,195.028,193.6727,195.028,5747.0
2024-09-13 09:50:00,199.93,200.42,199.52,200.39,9581.0,194.9403,195.4181,194.5405,195.3888,9581.0
2024-09-13 10:00:00,200.28,200.58,199.5,199.75,14604.0,195.2816,195.5741,194.521,194.7648,14604.0
2024-09-13 10:10:00,199.63,200.11,199.51,200.03,17800.0,194.6478,195.1158,194.5308,195.0378,17800.0
2024-09-13 10:20:00,199.92,200.32,199.8,200.15,6984.0,194.9305,195.3206,194.8135,195.1548,6984.0
2024-09-13 10:30:00,200.14,200.55,199.95,200.55,5856.0,195.1451,195.5448,194.9598,195.5448,5856.0
2024-09-13 10:40:00,200.45,200.55,200.29,200.43,3954.0,195.4473,195.5448,195.2913,195.4278,3954.0
2024-09-13 10:50:00,200.39,200.39,199.83,200.05,6749.0,195.3888,195.3888,194.8428,195.0573,6749.0
2024-09-13 11:00:00,200.06,200.06,199.68,199.68,2014.0,195.0671,195.0671,194.6965,194.6965,2014.0
2024-09-13 11:10:00,199.67,199.67,199.39,199.59,5580.0,194.6868,194.6868,194.4138,194.6088,5580.0
2024-09-13 11:20:00,199.7,199.8,199.67,199.76,3767.0,194.716,194.8135,194.6868,194.7745,3767.0
2024-09-13 11:30:00,199.83,200.28,199.8,200.28,3689.0,194.8428,195.2816,194.8135,195.2816,3689.0
2024-09-13 11:40:00,200.3,200.54,200.29,200.49,2700.0,195.3011,195.5351,195.2913,195.4863,2700.0
2024-09-13 11:50:00,200.44,200.65,200.44,200.48,2941.0,195.4376,195.6423,195.4376,195.4766,2941.0
2024-09-13 12:00:00,200.45,200.55,200.37,200.53,1603.0,195.4473,195.5448,195.3693,195.5253,1603.0
2024-09-13 12:10:00,200.56,200.63,200.53,200.58,6523.0,195.5546,195.6228,195.5253,195.5741,6523.0
2024-09-13 12:20:00,200.54,200.68,200.48,200.48,4919.0,195.5351,195.6716,195.4766,195.4766,4919.0
2024-09-13 12:30:00,200.47,200.47,200.35,200.46,2274.0,195.4668,195.4668,195.3498,195.4571,2274.0
2024-09-13 12:40:00,200.49,200.65,200.49,200.56,2250.0,195.4863,195.6423,195.4863,195.5546,2250.0
2024-09-13 12:50:00,200.49,200.61,200.39,200.52,3648.0,195.4863,195.6033,195.3888,195.5156,3648.0
2024-09-13 13:00:00,200.53,200.54,200.49,200.53,700.0,195.5253,195.5351,195.4863,195.5253,700.0
2024-09-13 13:10:00,200.49,200.59,200.42,200.42,3385.0,195.4863,195.5838,195.4181,195.4181,3385.0
2024-09-13 13:20:00,200.4,200.4,200.29,200.39,2068.0,195.3986,195.3986,195.2913,195.3888,2068.0
2024-09-13 13:30:00,200.42,200.54,200.29,200.53,8519.0,195.4181,195.5351,195.2913,195.5253,8519.0
2024-09-13 13:40:00,200.56,200.57,200.24,200.24,3514.0,195.5546,195.5643,195.2426,195.2426,3514.0
2024-09-13 13:50:00,200.32,200.32,199.97,200.13,3207.0,195.3206,195.3206,194.9793,195.1353,3207.0
2024-09-13 14:00:00,200.09,200.18,199.77,200.13,3945.0,195.0963,195.1841,194.7843,195.1353,3945.0
2024-09-13 14:10:00,200.17,200.2,199.97,200.05,5265.0,195.1743,195.2036,194.9793,195.0573,5265.0
2024-09-13 14:20:00,200.09,200.16,199.92,199.96,7039.0,195.0963,195.1646,194.9305,194.9695,7039.0
2024-09-13 14:30:00,199.97,200.04,199.82,199.96,6555.0,194.9793,195.0476,194.833,194.9695,6555.0
2024-09-13 14:40:00,199.97,200.18,199.97,200.18,2757.0,194.9793,195.1841,194.9793,195.1841,2757.0
2024-09-13 14:50:00,200.15,200.32,200.12,200.32,5282.0,195.1548,195.3206,195.1256,195.3206,5282.0
2024-09-13 15:00:00,200.29,200.4,200.25,200.34,5268.0,195.2913,195.3986,195.2523,195.3401,5268.0
2024-09-13 15:10:00,200.32,200.75,200.31,200.7,8689.0,195.3206,195.7398,195.3108,195.6911,8689.0
2024-09-13 15:20:00,200.66,200.85,200.63,200.83,6677.0,195.6521,195.8373,195.6228,195.8178,6677.0
2024-09-13 15:30:00,200.84,200.91,200.73,200.78,9410.0,195.8276,195.8958,195.7203,195.7691,9410.0
2024-09-13 15:40:00,200.79,200.83,200.62,200.69,13054.0,195.7788,195.8178,195.6131,195.6813,13054.0
2024-09-13 15:50:00,200.73,201.08,200.67,200.83,56374.0,195.7203,196.0616,195.6618,195.8178,56374.0
2024-09-16 09:30:00,202.32,203.98,201.84,203.59,42641.0,197.2706,198.8892,196.8026,198.509,42641.0
2024-09-16 09:40:00,203.73,203.84,202.46,203.02,12676.0,198.6455,198.7527,197.4072,197.9532,12676.0
2024-09-16 09:50:00,203.04,203.19,202.45,202.82,10534.0,197.9727,198.1189,197.3974,197.7582,10534.0
2024-09-16 10:00:00,202.5,202.5,201.65,201.96,10882.0,197.4462,197.4462,196.6174,196.9196,10882.0
2024-09-16 10:10:00,201.97,202.09,201.49,201.73,18003.0,196.9294,197.0464,196.4614,196.6954,18003.0
2024-09-16 10:20:00,201.73,202.1,201.53,202.1,11121.0,196.6954,197.0561,196.5004,197.0561,11121.0
2024-09-16 10:30:00,202.02,202.12,201.55,201.86,10985.0,196.9781,197.0756,196.5199,196.8221,10985.0
2024-09-16 10:40:00,201.74,201.89,201.16,201.25,19527.0,196.7051,196.8514,196.1396,196.2274,19527.0
2024-09-16 10:50:00,201.21,201.33,200.87,200.92,9877.0,196.1884,196.3054,195.8568,195.9056,9877.0
2024-09-16 11:00:00,200.9,201.33,200.9,201.3,8409.0,195.8861,196.3054,195.8861,196.2761,8409.0
2024-09-16 11:10:00,201.3,201.3,200.83,200.83,6895.0,196.2761,196.2761,195.8178,195.8178,6895.0
2024-09-16 11:20:00,200.81,200.9,200.33,200.42,6407.0,195.7983,195.8861,195.3303,195.4181,6407.0
2024-09-16 11:30:00,200.46,201.17,200.46,201.16,5915.0,195.4571,196.1493,195.4571,196.1396,5915.0
2024-09-16 11:40:00,201.17,201.76,201.03,201.69,6300.0,196.1493,196.7246,196.0128,196.6564,6300.0
2024-09-16 11:50:00,201.7,202.07,201.7,202.07,5437.0,196.6661,197.0269,196.6661,197.0269,5437.0
2024-09-16 12:00:00,201.9,201.91,201.75,201.83,1896.0,196.8611,196.8709,196.7149,196.7929,1896.0
2024-09-16 12:10:00,201.9,202.06,201.81,201.9,3250.0,196.8611,197.0171,196.7734,196.8611,3250.0
2024-09-16 12:20:00,201.99,202.03,201.79,201.94,14213.0,196.9489,196.9879,196.7539,196.9001,14213.0
2024-09-16 12:30:00,201.93,202.05,201.62,202.01,11759.0,196.8904,197.0074,196.5881,196.9684,11759.0
2024-09-16 12:40:00,201.91,202.0,201.77,201.87,2694.0,196.8709,196.9586,196.7344,196.8319,2694.0
2024-09-16 12:50:00,201.94,202.0,201.83,201.9,2953.0,196.9001,196.9586,196.7929,196.8611,2953.0
2024-09-16 13:00:00,201.84,201.9,201.57,201.67,4294.0,196.8026,196.8611,196.5394,196.6369,4294.0
2024-09-16 13:10:00,201.61,201.74,201.54,201.74,4203.0,196.5784,196.7051,196.5101,196.7051,4203.0
2024-09-16 13:20:00,201.78,201.78,201.63,201.73,3825.0,196.7441,196.7441,196.5979,196.6954,3825.0
2024-09-16 13:30:00,201.66,201.71,201.35,201.53,2853.0,196.6271,196.6759,196.3249,196.5004,2853.0
2024-09-16 13:40:00,201.35,201.55,201.34,201.37,2275.0,196.3249,196.5199,196.3151,196.3444,2275.0
2024-09-16 13:50:00,201.32,201.67,201.32,201.53,5002.0,196.2956,196.6369,196.2956,196.5004,5002.0
2024-09-16 14:00:00,201.55,201.72,201.51,201.63,5082.0,196.5199,196.6856,196.4809,196.5979,5082.0
2024-09-16 14:10:00,201.65,201.88,201.6,201.6,3249.0,196.6174,196.8416,196.5686,196.5686,3249.0
2024-09-16 14:20:00,201.79,201.8,201.61,201.64,2926.0,196.7539,196.7636,196.5784,196.6076,2926.0
2024-09-16 14:30:00,201.77,201.82,201.5,201.5,12529.0,196.7344,196.7831,196.4711,196.4711,12529.0
2024-09-16 14:40:00,201.5,201.51,201.18,201.2,12664.0,196.4711,196.4809,196.1591,196.1786,12664.0
2024-09-16 14:50:00,201.25,201.41,201.17,201.24,8389.0,196.2274,196.3834,196.1493,196.2176,8389.0
2024-09-16 15:00:00,201.27,201.27,201.02,201.03,2863.0,196.2469,196.2469,196.0031,196.0128,2863.0
2024-09-16 15:10:00,201.01,201.08,200.96,201.03,2027.0,195.9933,196.0616,195.9446,196.0128,2027.0
2024-09-16 15:20:00,200.97,201.43,200.93,201.34,12218.0,195.9543,196.4029,195.9153,196.3151,12218.0
2024-09-16 15:30:00,201.34,201.4,201.11,201.11,3576.0,196.3151,196.3736,196.0908,196.0908,3576.0
2024-09-16 15:40:00,201.11,201.11,200.75,200.86,7861.0,196.0908,196.0908,195.7398,195.8471,7861.0
2024-09-16 15:50:00,200.9,200.93,200.66,200.85,42882.0,195.8861,195.9153,195.6521,195.8373,42882.0
2024-09-17 09:30:00,200.72,201.92,200.56,201.27,20979.0,195.7106,196.8806,195.5546,196.2469,20979.0
2024-09-17 09:40:00,201.51,201.51,200.9,201.05,8254.0,196.4809,196.4809,195.8861,196.0323,8254.0
2024-09-17 09:50:00,201.06,201.2,200.57,200.75,31019.0,196.0421,196.1786,195.5643,195.7398,31019.0
2024-09-17 10:00:00,200.96,202.0,200.75,201.97,3772.0,195.9446,196.9586,195.7398,196.9294,3772.0
2024-09-17 10:10:00,202.15,202.29,202.15,202.28,1470.0,197.1049,197.2414,197.1049,197.2316,1470.0
2024-09-17 10:20:00,202.21,202.26,201.65,201.65,2159.0,197.1634,197.2121,196.6174,196.6174,2159.0
2024-09-17 10:30:00,201.59,201.67,201.29,201.31,3897.0,196.5589,196.6369,196.2664,196.2859,3897.0
2024-09-17 10:40:00,201.38,201.49,201.07,201.17,2082.0,196.3541,196.4614,196.0518,196.1493,2082.0
2024-09-17 10:50:00,201.25,201.26,200.83,200.83,11773.0,196.2274,196.2371,195.8178,195.8178,11773.0
2024-09-17 11:00:00,200.79,201.22,200.79,201.09,14531.0,195.7788,196.1981,195.7788,196.0713,14531.0
2024-09-17 11:10:00,201.11,201.36,201.09,201.26,6559.0,196.0908,196.3346,196.0713,196.2371,6559.0
2024-09-17 11:20:00,201.29,201.61,201.24,201.36,16794.0,196.2664,196.5784,196.2176,196.3346,16794.0
2024-09-17 11:30:00,201.44,201.8,201.43,201.63,4427.0,196.4126,196.7636,196.4029,196.5979,4427.0
2024-09-17 11:40:00,201.6,201.69,201.09,201.09,3451.0,196.5686,196.6564,196.0713,196.0713,3451.0
2024-09-17 11:50:00,201.34,201.46,201.11,201.32,3787.0,196.3151,196.4321,196.0908,196.2956,3787.0
2024-09-17 12:00:00,201.12,201.26,201.04,201.09,2000.0,196.1006,196.2371,196.0226,196.0713,2000.0
2024-09-17 12:10:00,201.12,201.25,201.06,201.18,1228.0,196.1006,196.2274,196.0421,196.1591,1228.0
2024-09-17 12:20:00,201.18,201.47,201.04,201.38,5651.0,196.1591,196.4419,196.0226,196.3541,5651.0
2024-09-17 12:30:00,201.27,201.27,201.01,201.21,3816.0,196.2469,196.2469,195.9933,196.1884,3816.0
2024-09-17 12:40:00,201.14,201.31,201.05,201.09,10518.0,196.1201,196.2859,196.0323,196.0713,10518.0
2024-09-17 12:50:00,201.03,201.05,200.53,200.62,19260.0,196.0128,196.0323,195.5253,195.6131,19260.0
2024-09-17 13:00:00,200.63,200.63,200.25,200.25,3902.0,195.6228,195.6228,195.2523,195.2523,3902.0
2024-09-17 13:10:00,200.34,200.54,200.34,200.47,6750.0,195.3401,195.5351,195.3401,195.4668,6750.0
2024-09-17 13:20:00,200.47,200.95,200.47,200.71,2615.0,195.4668,195.9348,195.4668,195.7008,2615.0
2024-09-17 13:30:00,200.6,200.63,200.14,200.18,2691.0,195.5936,195.6228,195.1451,195.1841,2691.0
2024-09-17 13:40:00,200.27,200.44,199.99,200.44,3873.0,195.2718,195.4376,194.9988,195.4376,3873.0
2024-09-17 13:50:00,200.42,200.6,200.28,200.48,3497.0,195.4181,195.5936,195.2816,195.4766,3497.0
2024-09-17 14:00:00,200.17,200.28,200.15,200.17,1746.0,195.1743,195.2816,195.1548,195.1743,1746.0
2024-09-17 14:10:00,200.35,200.4,200.17,200.3,3506.0,195.3498,195.3986,195.1743,195.3011,3506.0
2024-09-17 14:20:00,200.34,200.42,200.0,200.08,4495.0,195.3401,195.4181,195.0085,195.0866,4495.0
2024-09-17 14:30:00,200.1,200.17,199.97,200.04,3910.0,195.1061,195.1743,194.9793,195.0476,3910.0
2024-09-17 14:40:00,200.1,200.1,199.78,199.8,3616.0,195.1061,195.1061,194.794,194.8135,3616.0
2024-09-17 14:50:00,199.78,200.07,199.78,200.03,4843.0,194.794,195.0768,194.794,195.0378,4843.0
2024-09-17 15:00:00,200.0,200.06,199.84,199.84,3101.0,195.0085,195.0671,194.8525,194.8525,3101.0
2024-09-17 15:10:00,199.86,200.05,199.82,200.01,5341.0,194.872,195.0573,194.833,195.0183,5341.0
2024-09-17 15:20:00,200.0,200.21,199.97,200.13,7186.0,195.0085,195.2133,194.9793,195.1353,7186.0
2024-09-17 15:30:00,200.12,200.12,199.62,199.67,18179.0,195.1256,195.1256,194.638,194.6868,18179.0
2024-09-17 15:40:00,199.65,199.74,199.46,199.66,17208.0,194.6673,194.755,194.482,194.677,17208.0
2024-09-17 15:50:00,199.68,199.7,199.1,199.33,82314.0,194.6965,194.716,194.131,194.3553,82314.0
2024-09-18 09:30:00,198.4,199.22,198.36,199.19,22368.0,193.4485,194.248,193.4095,194.2188,22368.0
2024-09-18 09:40:00,199.24,199.69,199.21,199.65,15953.0,194.2675,194.7063,194.2383,194.6673,15953.0
2024-09-18 09:50:00,199.47,200.1,199.25,200.1,2739.0,194.4918,195.1061,194.2773,195.1061,2739.0
2024-09-18 10:00:00,200.1,200.1,199.53,199.84,3999.0,195.1061,195.1061,194.5503,194.8525,3999.0
2024-09-18 10:10:00,199.89,200.27,199.89,200.01,6838.0,194.9013,195.2718,194.9013,195.0183,6838.0
2024-09-18 10:20:00,200.0,200.34,200.0,200.21,3376.0,195.0085,195.3401,195.0085,195.2133,3376.0
2024-09-18 10:30:00,200.2,200.21,199.8,199.84,4218.0,195.2036,195.2133,194.8135,194.8525,4218.0
2024-09-18 10:40:00,199.73,199.92,199.62,199.83,2737.0,194.7453,194.9305,194.638,194.8428,2737.0
2024-09-18 10:50:00,199.84,199.85,199.48,199.72,5929.0,194.8525,194.8623,194.5015,194.7355,5929.0
2024-09-18 11:00:00,199.73,199.73,199.16,199.27,2767.0,194.7453,194.7453,194.1895,194.2968,2767.0
2024-09-18 11:10:00,199.19,199.37,199.14,199.19,4177.0,194.2188,194.3943,194.17,194.2188,4177.0
2024-09-18 11:20:00,199.23,199.41,199.03,199.03,3649.0,194.2578,194.4333,194.0628,194.0628,3649.0
2024-09-18 11:30:00,199.02,199.11,198.81,199.11,6212.0,194.053,194.1408,193.8482,194.1408,6212.0
2024-09-18 11:40:00,199.19,199.44,199.19,199.44,2061.0,194.2188,194.4625,194.2188,194.4625,2061.0
2024-09-18 11:50:00,199.45,199.62,199.36,199.62,6189.0,194.4723,194.638,194.3845,194.638,6189.0
2024-09-18 12:00:00,199.54,199.59,199.38,199.59,3318.0,194.56,194.6088,194.404,194.6088,3318.0
2024-09-18 12:10:00,199.48,199.59,199.36,199.38,4266.0,194.5015,194.6088,194.3845,194.404,4266.0
2024-09-18 12:20:00,199.38,199.51,199.34,199.51,4981.0,194.404,194.5308,194.365,194.5308,4981.0
2024-09-18 12:30:00,199.52,199.61,199.44,199.44,2100.0,194.5405,194.6283,194.4625,194.4625,2100.0
2024-09-18 12:40:00,199.39,199.46,199.3,199.39,3703.0,194.4138,194.482,194.326,194.4138,3703.0
2024-09-18 12:50:00,199.43,199.62,199.39,199.49,2955.0,194.4528,194.638,194.4138,194.5113,2955.0
2024-09-18 13:00:00,199.45,199.53,199.43,199.53,1851.0,194.4723,194.5503,194.4528,194.5503,1851.0
2024-09-18 13:10:00,199.48,199.51,199.33,199.34,4762.0,194.5015,194.5308,194.3553,194.365,4762.0
2024-09-18 13:20:00,199.25,199.25,199.06,199.2,2892.0,194.2773,194.2773,194.092,194.2285,2892.0
2024-09-18 13:30:00,199.15,199.24,198.98,198.98,4445.0,194.1798,194.2675,194.014,194.014,4445.0
2024-09-18 13:40:00,198.9,198.9,198.78,198.79,3924.0,193.936,193.936,193.819,193.8287,3924.0
2024-09-18 13:50:00,198.75,198.76,198.33,198.6,6672.0,193.7897,193.7995,193.3802,193.6435,6672.0
2024-09-18 14:00:00,198.49,199.82,198.32,198.71,8191.0,193.5362,194.833,193.3705,193.7507,8191.0
2024-09-18 14:10:00,198.75,198.81,198.17,198.17,9709.0,193.7897,193.8482,193.2242,193.2242,9709.0
2024-09-18 14:20:00,198.32,198.33,197.38,197.38,11635.0,193.3705,193.3802,192.4539,192.4539,11635.0
2024-09-18 14:30:00,197.25,197.6,196.69,196.89,14241.0,192.3272,192.6684,191.7812,191.9762,14241.0
2024-09-18 14:40:00,196.86,198.07,196.12,197.98,52003.0,191.9469,193.1267,191.2254,193.039,52003.0
2024-09-18 14:50:00,198.29,198.3,197.73,197.93,27992.0,193.3412,193.351,192.7952,192.9902,27992.0
2024-09-18 15:00:00,197.93,198.76,197.62,198.43,15684.0,192.9902,193.7995,192.6879,193.4777,15684.0
2024-09-18 15:10:00,198.31,198.86,198.18,198.41,10203.0,193.3607,193.897,193.234,193.4582,10203.0
2024-09-18 15:20:00,198.52,198.82,198.1,198.45,6710.0,193.5655,193.858,193.156,193.4972,6710.0
2024-09-18 15:30:00,198.23,198.26,197.19,197.67,27713.0,193.2827,193.312,192.2687,192.7367,27713.0
2024-09-18 15:40:00,197.72,197.72,196.93,197.2,12715.0,192.7855,192.7855,192.0152,192.2784,12715.0
2024-09-18 15:50:00,197.23,197.66,197.13,197.64,72736.0,192.3077,192.7269,192.2102,192.7074,72736.0
2024-09-19 09:30:00,197.54,198.03,196.51,196.8,29592.0,192.6099,193.0877,191.6056,191.8884,29592.0
2024-09-19 09:40:00,196.81,197.48,196.13,197.42,60420.0,191.8982,192.5514,191.2351,192.4929,60420.0
2024-09-19 09:50:00,197.61,198.34,197.5,197.93,30936.0,192.6782,193.39,192.5709,192.9902,30936.0
2024-09-19 10:00:00,198.03,198.28,197.78,197.88,17008.0,193.0877,193.3315,192.844,192.9415,17008.0
2024-09-19 10:10:00,197.67,197.75,195.99,196.0,51288.0,192.7367,192.8147,191.0986,191.1084,51288.0
2024-09-19 10:20:00,196.1,196.92,195.99,196.82,19356.0,191.2059,192.0054,191.0986,191.9079,19356.0
2024-09-19 10:30:00,196.91,197.16,196.7,197.06,11314.0,191.9957,192.2394,191.7909,192.1419,11314.0
2024-09-19 10:40:00,197.06,197.2,196.85,197.13,14498.0,192.1419,192.2784,191.9372,192.2102,14498.0
2024-09-19 10:50:00,197.07,197.33,196.96,197.17,7803.0,192.1517,192.4052,192.0444,192.2492,7803.0
2024-09-19 11:00:00,197.07,197.19,196.52,196.6,3494.0,192.1517,192.2687,191.6154,191.6934,3494.0
2024-09-19 11:10:00,196.7,196.73,196.12,196.35,5248.0,191.7909,191.8202,191.2254,191.4496,5248.0
2024-09-19 11:20:00,196.21,196.43,196.1,196.13,3976.0,191.3131,191.5276,191.2059,191.2351,3976.0
2024-09-19 11:30:00,196.3,196.34,195.88,195.99,5120.0,191.4009,191.4399,190.9914,191.0986,5120.0
2024-09-19 11:40:00,195.9,196.01,195.62,195.75,12110.0,191.0109,191.1181,190.7379,190.8646,12110.0
2024-09-19 11:50:00,195.69,195.97,195.38,195.84,19242.0,190.8061,191.0791,190.5039,190.9524,19242.0
2024-09-19 12:00:00,195.83,196.09,195.75,195.76,4585.0,190.9426,191.1961,190.8646,190.8744,4585.0
2024-09-19 12:10:00,195.84,195.92,195.56,195.58,5414.0,190.9524,191.0304,190.6794,190.6989,5414.0
2024-09-19 12:20:00,195.62,195.76,195.44,195.61,7533.0,190.7379,190.8744,190.5624,190.7281,7533.0
2024-09-19 12:30:00,195.61,195.74,195.4,195.68,10281.0,190.7281,190.8549,190.5234,190.7964,10281.0
2024-09-19 12:40:00,195.69,196.03,195.68,195.85,12076.0,190.8061,191.1376,190.7964,190.9621,12076.0
2024-09-19 12:50:00,195.84,195.99,195.61,195.62,6710.0,190.9524,191.0986,190.7281,190.7379,6710.0
2024-09-19 13:00:00,195.72,195.92,195.7,195.92,6496.0,190.8354,191.0304,190.8159,191.0304,6496.0
2024-09-19 13:10:00,195.98,196.3,195.92,196.24,9259.0,191.0889,191.4009,191.0304,191.3424,9259.0
2024-09-19 13:20:00,196.24,196.24,196.08,196.09,4995.0,191.3424,191.3424,191.1864,191.1961,4995.0
2024-09-19 13:30:00,196.15,196.31,196.03,196.19,10841.0,191.2546,191.4106,191.1376,191.2936,10841.0
2024-09-19 13:40:00,196.28,196.28,196.06,196.19,4032.0,191.3814,191.3814,191.1669,191.2936,4032.0
2024-09-19 13:50:00,196.25,196.25,195.99,196.0,7265.0,191.3521,191.3521,191.0986,191.1084,7265.0
2024-09-19 14:00:00,196.06,196.14,196.0,196.0,5142.0,191.1669,191.2449,191.1084,191.1084,5142.0
2024-09-19 14:10:00,195.98,196.25,195.77,196.14,32704.0,191.0889,191.3521,190.8841,191.2449,32704.0
2024-09-19 14:20:00,196.14,196.15,195.96,195.98,8904.0,191.2449,191.2546,191.0694,191.0889,8904.0
2024-09-19 14:30:00,196.16,196.47,196.09,196.37,8387.0,191.2644,191.5666,191.1961,191.4691,8387.0
2024-09-19 14:40:00,196.39,196.41,196.18,196.27,20815.0,191.4886,191.5081,191.2839,191.3716,20815.0
2024-09-19 14:50:00,196.28,196.38,196.18,196.25,7366.0,191.3814,191.4789,191.2839,191.3521,7366.0
2024-09-19 15:00:00,196.34,196.47,196.28,196.31,6090.0,191.4399,191.5666,191.3814,191.4106,6090.0
2024-09-19 15:10:00,196.37,196.62,196.25,196.3,11773.0,191.4691,191.7129,191.3521,191.4009,11773.0
2024-09-19 15:20:00,196.32,196.32,195.97,196.04,11327.0,191.4204,191.4204,191.0791,191.1474,11327.0
2024-09-19 15:30:00,196.01,196.01,195.43,195.43,33473.0,191.1181,191.1181,190.5526,190.5526,33473.0
2024-09-19 15:40:00,195.48,195.49,195.2,195.29,26356.0,190.6014,190.6111,190.3283,190.4161,26356.0
2024-09-19 15:50:00,195.32,195.61,195.14,195.45,85552.0,190.4453,190.7281,190.2698,190.5721,85552.0
2024-09-20 09:30:00,196.4,198.61,195.79,196.82,156276.0,191.4984,193.6532,190.9036,191.9079,156276.0
2024-09-20 09:40:00,196.31,196.53,195.85,196.07,59901.0,191.4106,191.6252,190.9621,191.1766,59901.0
2024-09-20 09:50:00,195.94,196.47,195.77,196.43,49462.0,191.0499,191.5666,190.8841,191.5276,49462.0
2024-09-20 10:00:00,196.47,196.77,196.11,196.57,20345.0,191.5666,191.8592,191.2156,191.6642,20345.0
2024-09-20 10:10:00,196.57,196.57,195.68,195.95,13211.0,191.6642,191.6642,190.7964,191.0596,13211.0
2024-09-20 10:20:00,196.25,196.59,195.96,196.17,24037.0,191.3521,191.6837,191.0694,191.2741,24037.0
2024-09-20 10:30:00,196.17,196.21,195.8,195.81,17523.0,191.2741,191.3131,190.9134,190.9231,17523.0
2024-09-20 10:40:00,195.88,195.99,195.32,195.61,8980.0,190.9914,191.0986,190.4453,190.7281,8980.0
2024-09-20 10:50:00,195.64,195.9,195.18,195.39,9386.0,190.7574,191.0109,190.3088,190.5136,9386.0
2024-09-20 11:00:00,195.28,195.53,194.91,195.15,15260.0,190.4063,190.6501,190.0456,190.2796,15260.0
2024-09-20 11:10:00,195.1,195.34,194.99,195.14,4699.0,190.2308,190.4648,190.1236,190.2698,4699.0
2024-09-20 11:20:00,195.0,195.0,194.79,194.91,2627.0,190.1333,190.1333,189.9286,190.0456,2627.0
2024-09-20 11:30:00,194.81,195.14,194.7,194.98,24430.0,189.9481,190.2698,189.8408,190.1138,24430.0
2024-09-20 11:40:00,194.95,195.08,194.56,194.56,4536.0,190.0846,190.2113,189.7043,189.7043,4536.0
2024-09-20 11:50:00,194.59,194.77,194.58,194.6,7160.0,189.7336,189.9091,189.7238,189.7433,7160.0
2024-09-20 12:00:00,194.65,194.71,194.34,194.34,2498.0,189.7921,189.8506,189.4898,189.4898,2498.0
2024-09-20 12:10:00,194.36,194.49,194.33,194.48,8601.0,189.5093,189.6361,189.4801,189.6263,8601.0
2024-09-20 12:20:00,194.47,194.64,194.34,194.64,6838.0,189.6166,189.7823,189.4898,189.7823,6838.0
2024-09-20 12:30:00,194.63,195.17,194.63,195.02,9678.0,189.7726,190.2991,189.7726,190.1528,9678.0
2024-09-20 12:40:00,194.98,195.5,194.98,195.38,3968.0,190.1138,190.6209,190.1138,190.5039,3968.0
2024-09-20 12:50:00,195.44,195.5,195.17,195.18,5404.0,190.5624,190.6209,190.2991,190.3088,5404.0
2024-09-20 13:00:00,195.18,195.32,195.05,195.28,10669.0,190.3088,190.4453,190.1821,190.4063,10669.0
2024-09-20 13:10:00,195.31,195.38,195.27,195.31,4515.0,190.4356,190.5039,190.3966,190.4356,4515.0
2024-09-20 13:20:00,195.27,195.37,195.2,195.3,14433.0,190.3966,190.4941,190.3283,190.4258,14433.0
2024-09-20 13:30:00,195.3,195.3,195.1,195.22,5617.0,190.4258,190.4258,190.2308,190.3478,5617.0
2024-09-20 13:40:00,195.28,195.65,195.26,195.49,11251.0,190.4063,190.7671,190.3868,190.6111,11251.0
2024-09-20 13:50:00,195.49,195.58,195.35,195.48,6517.0,190.6111,190.6989,190.4746,190.6014,6517.0
2024-09-20 14:00:00,195.44,195.44,194.32,194.32,10306.0,190.5624,190.5624,189.4703,189.4703,10306.0
2024-09-20 14:10:00,194.31,194.4,194.16,194.25,11145.0,189.4606,189.5483,189.3143,189.4021,11145.0
2024-09-20 14:20:00,194.25,194.29,194.01,194.1,12460.0,189.4021,189.4411,189.168,189.2558,12460.0
2024-09-20 14:30:00,194.1,194.6,194.09,194.6,13763.0,189.2558,189.7433,189.246,189.7433,13763.0
2024-09-20 14:40:00,194.6,195.12,194.56,195.03,13045.0,189.7433,190.2503,189.7043,190.1626,13045.0
2024-09-20 14:50:00,195.09,195.31,195.01,195.21,10387.0,190.2211,190.4356,190.1431,190.3381,10387.0
2024-09-20 15:00:00,195.21,195.34,195.12,195.21,10441.0,190.3381,190.4648,190.2503,190.3381,10441.0
2024-09-20 15:10:00,195.21,195.3,195.06,195.23,16570.0,190.3381,190.4258,190.1918,190.3576,16570.0
2024-09-20 15:20:00,195.2,195.25,195.04,195.1,16893.0,190.3283,190.3771,190.1723,190.2308,16893.0
2024-09-20 15:30:00,195.1,195.15,194.67,194.68,22680.0,190.2308,190.2796,189.8116,189.8213,22680.0
2024-09-20 15:40:00,194.64,194.87,194.38,194.4,57647.0,189.7823,190.0066,189.5288,189.5483,57647.0
2024-09-20 15:50:00,194.4,195.34,194.3,195.22,253001.0,189.5483,190.4648,189.4508,190.3478,253001.0
2024-09-23 09:30:00,195.18,195.25,193.71,193.71,63364.0,190.3088,190.3771,188.8755,188.8755,63364.0
2024-09-23 09:40:00,193.68,194.31,193.11,193.25,20042.0,188.8463,189.4606,188.2905,188.427,20042.0
2024-09-23 09:50:00,193.24,194.12,193.23,193.83,26377.0,188.4173,189.2753,188.4075,188.9925,26377.0
2024-09-23 10:00:00,193.78,194.6,193.71,194.23,31830.0,188.9438,189.7433,188.8755,189.3826,31830.0
2024-09-23 10:10:00,194.21,195.03,194.2,194.91,19689.0,189.3631,190.1626,189.3533,190.0456,19689.0
2024-09-23 10:20:00,194.92,195.46,194.92,195.38,8383.0,190.0553,190.5819,190.0553,190.5039,8383.0
2024-09-23 10:30:00,195.28,195.85,195.25,195.81,18247.0,190.4063,190.9621,190.3771,190.9231,18247.0
2024-09-23 10:40:00,195.84,196.01,195.62,195.9,14086.0,190.9524,191.1181,190.7379,191.0109,14086.0
2024-09-23 10:50:00,195.8,196.5,195.68,196.43,10987.0,190.9134,191.5959,190.7964,191.5276,10987.0
2024-09-23 11:00:00,196.48,196.56,196.0,196.1,11766.0,191.5764,191.6544,191.1084,191.2059,11766.0
2024-09-23 11:10:00,196.15,196.95,196.0,196.95,15589.0,191.2546,192.0347,191.1084,192.0347,15589.0
2024-09-23 11:20:00,196.88,197.12,196.83,196.92,11222.0,191.9664,192.2004,191.9177,192.0054,11222.0
2024-09-23 11:30:00,196.92,197.07,196.56,196.56,6609.0,192.0054,192.1517,191.6544,191.6544,6609.0
2024-09-23 11:40:00,196.49,196.57,196.34,196.39,6153.0,191.5861,191.6642,191.4399,191.4886,6153.0
2024-09-23 11:50:00,196.42,196.48,196.18,196.31,10303.0,191.5179,191.5764,191.2839,191.4106,10303.0
2024-09-23 12:00:00,196.24,196.5,196.2,196.5,13427.0,191.3424,191.5959,191.3034,191.5959,13427.0
2024-09-23 12:10:00,196.45,196.94,196.45,196.93,12208.0,191.5471,192.0249,191.5471,192.0152,12208.0
2024-09-23 12:20:00,196.93,197.09,196.91,196.96,8499.0,192.0152,192.1712,191.9957,192.0444,8499.0
2024-09-23 12:30:00,196.96,197.03,196.74,196.77,5962.0,192.0444,192.1127,191.8299,191.8592,5962.0
2024-09-23 12:40:00,196.7,196.87,196.57,196.76,10474.0,191.7909,191.9567,191.6642,191.8494,10474.0
2024-09-23 12:50:00,196.76,196.89,196.59,196.68,6073.0,191.8494,191.9762,191.6837,191.7714,6073.0
2024-09-23 13:00:00,196.74,196.82,196.61,196.68,4598.0,191.8299,191.9079,191.7032,191.7714,4598.0
2024-09-23 13:10:00,196.69,196.74,196.56,196.62,3725.0,191.7812,191.8299,191.6544,191.7129,3725.0
2024-09-23 13:20:00,196.62,196.69,196.43,196.69,6625.0,191.7129,191.7812,191.5276,191.7812,6625.0
2024-09-23 13:30:00,196.64,196.68,196.4,196.42,2024.0,191.7324,191.7714,191.4984,191.5179,2024.0
2024-09-23 13:40:00,196.37,196.45,196.26,196.33,20029.0,191.4691,191.5471,191.3619,191.4301,20029.0
2024-09-23 13:50:00,196.31,196.31,196.11,196.22,6032.0,191.4106,191.4106,191.2156,191.3229,6032.0
2024-09-23 14:00:00,196.28,196.28,196.15,196.23,4412.0,191.3814,191.3814,191.2546,191.3326,4412.0
2024-09-23 14:10:00,196.21,196.26,196.1,196.19,3910.0,191.3131,191.3619,191.2059,191.2936,3910.0
2024-09-23 14:20:00,196.21,196.21,195.98,196.03,4939.0,191.3131,191.3131,191.0889,191.1376,4939.0
2024-09-23 14:30:00,196.0,196.04,195.89,195.89,3659.0,191.1084,191.1474,191.0011,191.0011,3659.0
2024-09-23 14:40:00,195.91,195.97,195.37,195.37,10462.0,191.0206,191.0791,190.4941,190.4941,10462.0
2024-09-23 14:50:00,195.31,195.33,195.06,195.12,11226.0,190.4356,190.4551,190.1918,190.2503,11226.0
2024-09-23 15:00:00,195.07,195.21,195.03,195.13,10551.0,190.2016,190.3381,190.1626,190.2601,10551.0
2024-09-23 15:10:00,195.18,195.41,195.09,195.41,16526.0,190.3088,190.5331,190.2211,190.5331,16526.0
2024-09-23 15:20:00,195.33,195.5,195.28,195.44,10954.0,190.4551,190.6209,190.4063,190.5624,10954.0
2024-09-23 15:30:00,195.47,195.57,195.08,195.08,22774.0,190.5916,190.6891,190.2113,190.2113,22774.0
2024-09-23 15:40:00,195.12,195.19,194.71,194.98,30627.0,190.2503,190.3186,189.8506,190.1138,30627.0
2024-09-23 15:50:00,195.05,195.24,194.88,195.21,77282.0,190.1821,190.3673,190.0163,190.3381,77282.0
2024-09-24 09:30:00,194.16,194.85,193.58,194.44,64525.0,189.3143,189.9871,188.7488,189.5873,64525.0
2024-09-24 09:40:00,194.61,194.78,194.01,194.64,7908.0,189.7531,189.9188,189.168,189.7823,7908.0
2024-09-24 09:50:00,194.46,194.46,194.08,194.42,15195.0,189.6068,189.6068,189.2363,189.5678,15195.0
2024-09-24 10:00:00,194.34,194.78,193.97,194.21,28724.0,189.4898,189.9188,189.129,189.3631,28724.0
2024-09-24 10:10:00,194.1,194.51,193.93,194.0,5292.0,189.2558,189.6556,189.09,189.1583,5292.0
2024-09-24 10:20:00,194.19,194.2,193.65,194.1,6186.0,189.3436,189.3533,188.817,189.2558,6186.0
2024-09-24 10:30:00,194.16,194.26,193.94,194.18,7797.0,189.3143,189.4118,189.0998,189.3338,7797.0
2024-09-24 10:40:00,194.18,194.56,194.12,194.31,6076.0,189.3338,189.7043,189.2753,189.4606,6076.0
2024-09-24 10:50:00,194.4,194.49,194.2,194.34,8223.0,189.5483,189.6361,189.3533,189.4898,8223.0
2024-09-24 11:00:00,194.25,194.42,193.94,193.96,8262.0,189.4021,189.5678,189.0998,189.1193,8262.0
2024-09-24 11:10:00,194.0,194.37,193.78,194.3,10596.0,189.1583,189.5191,188.9438,189.4508,10596.0
2024-09-24 11:20:00,194.3,194.3,194.07,194.07,8146.0,189.4508,189.4508,189.2265,189.2265,8146.0
2024-09-24 11:30:00,193.99,194.09,193.6,193.6,11209.0,189.1485,189.246,188.7683,188.7683,11209.0
2024-09-24 11:40:00,193.59,193.72,193.35,193.65,27560.0,188.7585,188.8853,188.5245,188.817,27560.0
2024-09-24 11:50:00,193.66,194.19,193.55,194.19,9242.0,188.8268,189.3436,188.7195,189.3436,9242.0
2024-09-24 12:00:00,194.15,194.28,193.93,194.15,11400.0,189.3045,189.4313,189.09,189.3045,11400.0
2024-09-24 12:10:00,194.15,194.23,193.99,194.16,3965.0,189.3045,189.3826,189.1485,189.3143,3965.0
2024-09-24 12:20:00,194.15,194.42,194.12,194.23,35828.0,189.3045,189.5678,189.2753,189.3826,35828.0
2024-09-24 12:30:00,194.31,194.44,194.1,194.44,4084.0,189.4606,189.5873,189.2558,189.5873,4084.0
2024-09-24 12:40:00,194.4,194.57,194.21,194.31,2389.0,189.5483,189.7141,189.3631,189.4606,2389.0
2024-09-24 12:50:00,194.32,194.46,194.03,194.03,2434.0,189.4703,189.6068,189.1875,189.1875,2434.0
2024-09-24 13:00:00,194.11,194.19,193.93,194.19,16393.0,189.2655,189.3436,189.09,189.3436,16393.0
2024-09-24 13:10:00,194.19,194.2,194.05,194.16,8539.0,189.3436,189.3533,189.207,189.3143,8539.0
2024-09-24 13:20:00,194.14,194.29,194.06,194.13,7765.0,189.2948,189.4411,189.2168,189.285,7765.0
2024-09-24 13:30:00,194.13,194.23,194.03,194.03,6139.0,189.285,189.3826,189.1875,189.1875,6139.0
2024-09-24 13:40:00,194.06,194.22,193.97,194.03,7051.0,189.2168,189.3728,189.129,189.1875,7051.0
2024-09-24 13:50:00,194.0,194.11,193.93,194.0,7698.0,189.1583,189.2655,189.09,189.1583,7698.0
2024-09-24 14:00:00,194.01,194.12,193.88,194.11,7158.0,189.168,189.2753,189.0413,189.2655,7158.0
2024-09-24 14:10:00,194.09,194.33,194.03,194.29,7359.0,189.246,189.4801,189.1875,189.4411,7359.0
2024-09-24 14:20:00,194.3,194.35,194.06,194.34,6069.0,189.4508,189.4996,189.2168,189.4898,6069.0
2024-09-24 14:30:00,194.34,194.36,194.19,194.23,7464.0,189.4898,189.5093,189.3436,189.3826,7464.0
2024-09-24 14:40:00,194.15,194.27,194.04,194.08,6611.0,189.3045,189.4216,189.1973,189.2363,6611.0
2024-09-24 14:50:00,194.03,194.14,193.93,194.08,16808.0,189.1875,189.2948,189.09,189.2363,16808.0
2024-09-24 15:00:00,194.09,194.21,193.98,194.16,21477.0,189.246,189.3631,189.1388,189.3143,21477.0
2024-09-24 15:10:00,194.16,194.37,194.12,194.37,12362.0,189.3143,189.5191,189.2753,189.5191,12362.0
2024-09-24 15:20:00,194.38,194.38,194.11,194.18,10143.0,189.5288,189.5288,189.2655,189.3338,10143.0
2024-09-24 15:30:00,194.18,194.4,194.14,194.16,39873.0,189.3338,189.5483,189.2948,189.3143,39873.0
2024-09-24 15:40:00,194.17,194.19,193.64,193.7,28338.0,189.324,189.3436,188.8073,188.8658,28338.0
2024-09-24 15:50:00,193.71,193.73,193.17,193.5,89057.0,188.8755,188.895,188.349,188.6708,89057.0
2024-09-25 09:30:00,194.75,195.0,193.71,194.02,30156.0,189.8896,190.1333,188.8755,189.1778,30156.0
2024-09-25 09:40:00,194.03,194.08,193.5,193.69,25056.0,189.1875,189.2363,188.6708,188.856,25056.0
2024-09-25 09:50:00,193.7,193.71,193.29,193.29,9584.0,188.8658,188.8755,188.466,188.466,9584.0
2024-09-25 10:00:00,193.29,193.39,193.11,193.17,23222.0,188.466,188.5635,188.2905,188.349,23222.0
2024-09-25 10:10:00,193.19,193.41,192.94,193.0,31990.0,188.3685,188.583,188.1247,188.1832,31990.0
2024-09-25 10:20:00,193.09,193.32,192.89,193.3,20215.0,188.271,188.4953,188.076,188.4758,20215.0
2024-09-25 10:30:00,193.37,193.37,192.4,192.43,7986.0,188.544,188.544,187.5982,187.6275,7986.0
2024-09-25 10:40:00,192.47,192.85,192.36,192.67,3623.0,187.6665,188.037,187.5592,187.8615,3623.0
2024-09-25 10:50:00,192.58,193.06,192.56,192.76,2692.0,187.7737,188.2418,187.7542,187.9492,2692.0
2024-09-25 11:00:00,193.09,193.16,192.79,192.88,4061.0,188.271,188.3393,187.9785,188.0662,4061.0
2024-09-25 11:10:00,192.93,192.97,192.67,192.79,5718.0,188.115,188.154,187.8615,187.9785,5718.0
2024-09-25 11:20:00,192.78,193.05,192.55,192.95,5473.0,187.9687,188.232,187.7445,188.1345,5473.0
2024-09-25 11:30:00,192.98,193.04,192.77,192.77,3431.0,188.1637,188.2223,187.959,187.959,3431.0
2024-09-25 11:40:00,192.78,192.78,192.56,192.75,2726.0,187.9687,187.9687,187.7542,187.9395,2726.0
2024-09-25 11:50:00,192.73,192.89,192.57,192.75,4594.0,187.92,188.076,187.764,187.9395,4594.0
2024-09-25 12:00:00,192.72,192.75,192.55,192.75,2832.0,187.9102,187.9395,187.7445,187.9395,2832.0
2024-09-25 12:10:00,192.68,192.75,192.56,192.56,2092.0,187.8712,187.9395,187.7542,187.7542,2092.0
2024-09-25 12:20:00,192.55,192.64,192.36,192.41,3914.0,187.7445,187.8322,187.5592,187.608,3914.0
2024-09-25 12:30:00,192.37,192.38,192.02,192.02,3459.0,187.569,187.5787,187.2277,187.2277,3459.0
2024-09-25 12:40:00,192.04,192.14,191.9,192.09,6147.0,187.2472,187.3447,187.1107,187.296,6147.0
2024-09-25 12:50:00,192.14,192.25,191.97,191.97,2066.0,187.3447,187.452,187.179,187.179,2066.0
2024-09-25 13:00:00,191.94,192.12,191.91,192.01,3628.0,187.1497,187.3252,187.1205,187.218,3628.0
2024-09-25 13:10:00,192.02,192.15,191.78,191.78,4968.0,187.2277,187.3545,186.9937,186.9937,4968.0
2024-09-25 13:20:00,191.74,191.74,191.4,191.4,8175.0,186.9547,186.9547,186.6232,186.6232,8175.0
2024-09-25 13:30:00,191.44,191.89,191.44,191.85,14385.0,186.6622,187.101,186.6622,187.062,14385.0
2024-09-25 13:40:00,191.81,191.85,191.7,191.81,6333.0,187.0229,187.062,186.9157,187.0229,6333.0
2024-09-25 13:50:00,191.84,191.95,191.69,191.72,9937.0,187.0522,187.1595,186.9059,186.9352,9937.0
2024-09-25 14:00:00,191.71,191.73,191.4,191.42,3953.0,186.9254,186.9449,186.6232,186.6427,3953.0
2024-09-25 14:10:00,191.41,191.54,191.31,191.54,7733.0,186.6329,186.7597,186.5354,186.7597,7733.0
2024-09-25 14:20:00,191.55,191.56,191.38,191.46,7194.0,186.7694,186.7792,186.6037,186.6817,7194.0
2024-09-25 14:30:00,191.48,191.51,191.26,191.49,4330.0,186.7012,186.7304,186.4867,186.7109,4330.0
2024-09-25 14:40:00,191.46,191.51,191.29,191.36,11503.0,186.6817,186.7304,186.5159,186.5842,11503.0
2024-09-25 14:50:00,191.36,191.45,191.25,191.27,29966.0,186.5842,186.6719,186.4769,186.4964,29966.0
2024-09-25 15:00:00,191.25,191.59,191.2,191.5,20826.0,186.4769,186.8084,186.4282,186.7207,20826.0
2024-09-25 15:10:00,191.53,191.74,191.36,191.41,22590.0,186.7499,186.9547,186.5842,186.6329,22590.0
2024-09-25 15:20:00,191.4,191.4,191.19,191.36,19870.0,186.6232,186.6232,186.4184,186.5842,19870.0
2024-09-25 15:30:00,191.33,191.48,191.17,191.2,23750.0,186.5549,186.7012,186.3989,186.4282,23750.0
2024-09-25 15:40:00,191.21,191.28,190.97,191.18,29426.0,186.4379,186.5062,186.2039,186.4087,29426.0
2024-09-25 15:50:00,191.23,191.31,190.58,191.01,121250.0,186.4574,186.5354,185.8236,186.2429,121250.0
2024-09-26 09:30:00,189.3,190.74,189.01,189.63,75540.0,184.5756,185.9797,184.2928,184.8974,75540.0
2024-09-26 09:40:00,189.64,190.2,189.22,190.08,75501.0,184.9071,185.4531,184.4976,185.3361,75501.0
2024-09-26 09:50:00,190.09,190.39,189.18,189.52,47300.0,185.3459,185.6384,184.4586,184.7901,47300.0
2024-09-26 10:00:00,189.39,189.99,189.32,189.92,79504.0,184.6633,185.2484,184.5951,185.1801,79504.0
2024-09-26 10:10:00,189.9,191.19,189.66,190.69,42384.0,185.1606,186.4184,184.9266,185.9309,42384.0
2024-09-26 10:20:00,190.61,190.85,190.0,190.31,36908.0,185.8529,186.0869,185.2581,185.5604,36908.0
2024-09-26 10:30:00,190.31,191.43,190.31,191.02,13271.0,185.5604,186.6524,185.5604,186.2527,13271.0
2024-09-26 10:40:00,191.01,191.21,190.58,191.09,34293.0,186.2429,186.4379,185.8236,186.3209,34293.0
2024-09-26 10:50:00,191.2,191.99,190.95,191.58,11874.0,186.4282,187.1985,186.1844,186.7987,11874.0
2024-09-26 11:00:00,191.66,191.89,191.28,191.37,11260.0,186.8767,187.101,186.5062,186.5939,11260.0
2024-09-26 11:10:00,191.21,191.23,190.49,190.6,21755.0,186.4379,186.4574,185.7359,185.8431,21755.0
2024-09-26 11:20:00,190.6,190.72,190.33,190.33,13612.0,185.8431,185.9602,185.5799,185.5799,13612.0
2024-09-26 11:30:00,190.25,190.34,190.0,190.12,6387.0,185.5019,185.5896,185.2581,185.3751,6387.0
2024-09-26 11:40:00,190.03,190.18,189.49,189.71,7179.0,185.2874,185.4336,184.7608,184.9754,7179.0
2024-09-26 11:50:00,189.62,190.0,189.61,189.81,7466.0,184.8876,185.2581,184.8779,185.0729,7466.0
2024-09-26 12:00:00,189.84,190.25,189.7,190.25,8854.0,185.1021,185.5019,184.9656,185.5019,8854.0
2024-09-26 12:10:00,190.32,190.33,190.13,190.28,2264.0,185.5701,185.5799,185.3849,185.5311,2264.0
2024-09-26 12:20:00,190.29,190.4,189.96,190.18,8492.0,185.5409,185.6481,185.2191,185.4336,8492.0
2024-09-26 12:30:00,190.12,190.19,190.03,190.1,3376.0,185.3751,185.4434,185.2874,185.3556,3376.0
2024-09-26 12:40:00,190.06,190.29,190.04,190.04,3253.0,185.3166,185.5409,185.2971,185.2971,3253.0
2024-09-26 12:50:00,190.18,190.38,190.0,190.38,6848.0,185.4336,185.6286,185.2581,185.6286,6848.0
2024-09-26 13:00:00,190.42,190.56,190.37,190.44,7746.0,185.6676,185.8041,185.6189,185.6871,7746.0
2024-09-26 13:10:00,190.41,190.54,190.24,190.49,3756.0,185.6579,185.7846,185.4921,185.7359,3756.0
2024-09-26 13:20:00,190.67,190.89,190.54,190.88,7096.0,185.9114,186.1259,185.7846,186.1162,7096.0
2024-09-26 13:30:00,190.94,190.95,190.73,190.84,4142.0,186.1747,186.1844,185.9699,186.0772,4142.0
2024-09-26 13:40:00,190.84,191.08,190.73,190.73,46917.0,186.0772,186.3112,185.9699,185.9699,46917.0
2024-09-26 13:50:00,190.72,190.79,190.26,190.6,5652.0,185.9602,186.0284,185.5116,185.8431,5652.0
2024-09-26 14:00:00,190.59,190.94,190.42,190.88,7559.0,185.8334,186.1747,185.6676,186.1162,7559.0
2024-09-26 14:10:00,190.93,191.14,190.76,190.9,7396.0,186.1649,186.3697,185.9992,186.1357,7396.0
2024-09-26 14:20:00,190.95,190.99,190.65,190.65,6988.0,186.1844,186.2234,185.8919,185.8919,6988.0
2024-09-26 14:30:00,190.58,190.77,190.57,190.77,7178.0,185.8236,186.0089,185.8139,186.0089,7178.0
2024-09-26 14:40:00,190.82,190.96,190.68,190.91,5780.0,186.0577,186.1942,185.9212,186.1454,5780.0
2024-09-26 14:50:00,190.94,191.02,190.73,190.94,11291.0,186.1747,186.2527,185.9699,186.1747,11291.0
2024-09-26 15:00:00,191.01,191.21,190.95,191.21,4268.0,186.2429,186.4379,186.1844,186.4379,4268.0
2024-09-26 15:10:00,191.22,191.22,191.02,191.06,8335.0,186.4477,186.4477,186.2527,186.2917,8335.0
2024-09-26 15:20:00,191.04,191.07,190.78,190.84,13991.0,186.2722,186.3014,186.0187,186.0772,13991.0
2024-09-26 15:30:00,190.87,190.98,190.83,190.98,11875.0,186.1064,186.2137,186.0674,186.2137,11875.0
2024-09-26 15:40:00,190.95,191.06,190.68,190.76,31315.0,186.1844,186.2917,185.9212,185.9992,31315.0
2024-09-26 15:50:00,190.79,190.81,190.41,190.52,108638.0,186.0284,186.0479,185.6579,185.7651,108638.0
2024-09-27 09:30:00,191.62,192.91,191.23,192.91,25612.0,186.8377,188.0955,186.4574,188.0955,25612.0
2024-09-27 09:40:00,192.55,192.71,191.87,191.99,10022.0,187.7445,187.9005,187.0815,187.1985,10022.0
2024-09-27 09:50:00,192.0,192.85,191.99,192.52,11162.0,187.2082,188.037,187.1985,187.7152,11162.0
2024-09-27 10:00:00,192.75,192.78,192.19,192.33,10106.0,187.9395,187.9687,187.3935,187.53,10106.0
2024-09-27 10:10:00,192.27,192.7,192.24,192.6,8803.0,187.4715,187.8907,187.4422,187.7932,8803.0
2024-09-27 10:20:00,192.57,192.98,192.34,192.9,9603.0,187.764,188.1637,187.5397,188.0857,9603.0
2024-09-27 10:30:00,192.9,193.21,192.81,192.81,11949.0,188.0857,188.388,187.998,187.998,11949.0
2024-09-27 10:40:00,192.92,193.16,192.85,193.16,7692.0,188.1052,188.3393,188.037,188.3393,7692.0
2024-09-27 10:50:00,193.21,193.39,193.12,193.39,8250.0,188.388,188.5635,188.3003,188.5635,8250.0
2024-09-27 11:00:00,193.33,193.41,193.07,193.41,7467.0,188.505,188.583,188.2515,188.583,7467.0
2024-09-27 11:10:00,193.27,193.74,193.27,193.58,8430.0,188.4465,188.9048,188.4465,188.7488,8430.0
2024-09-27 11:20:00,193.71,193.77,193.42,193.45,7613.0,188.8755,188.934,188.5928,188.622,7613.0
2024-09-27 11:30:00,193.36,193.52,193.36,193.5,6357.0,188.5343,188.6903,188.5343,188.6708,6357.0
2024-09-27 11:40:00,193.37,193.5,193.14,193.34,4054.0,188.544,188.6708,188.3198,188.5148,4054.0
2024-09-27 11:50:00,193.4,193.56,193.13,193.21,8541.0,188.5733,188.7293,188.31,188.388,8541.0
2024-09-27 12:00:00,193.21,193.21,193.0,193.0,4143.0,188.388,188.388,188.1832,188.1832,4143.0
2024-09-27 12:10:00,193.09,193.37,193.09,193.15,7542.0,188.271,188.544,188.271,188.3295,7542.0
2024-09-27 12:20:00,193.17,193.29,192.93,193.0,5603.0,188.349,188.466,188.115,188.1832,5603.0
2024-09-27 12:30:00,192.99,193.07,192.82,192.99,10208.0,188.1735,188.2515,188.0077,188.1735,10208.0
2024-09-27 12:40:00,192.98,193.06,192.84,193.06,9314.0,188.1637,188.2418,188.0272,188.2418,9314.0
2024-09-27 12:50:00,192.92,193.06,192.88,192.96,6760.0,188.1052,188.2418,188.0662,188.1442,6760.0
2024-09-27 13:00:00,192.97,193.05,192.8,192.92,25402.0,188.154,188.232,187.9882,188.1052,25402.0
2024-09-27 13:10:00,193.01,193.36,192.85,193.28,6045.0,188.193,188.5343,188.037,188.4563,6045.0
2024-09-27 13:20:00,193.2,193.28,192.95,193.19,30443.0,188.3783,188.4563,188.1345,188.3685,30443.0
2024-09-27 13:30:00,193.26,193.3,193.09,193.13,5644.0,188.4368,188.4758,188.271,188.31,5644.0
2024-09-27 13:40:00,193.19,193.48,193.13,193.48,10598.0,188.3685,188.6513,188.31,188.6513,10598.0
2024-09-27 13:50:00,193.42,193.45,192.96,193.02,5146.0,188.5928,188.622,188.1442,188.2028,5146.0
2024-09-27 14:00:00,192.97,193.09,192.88,193.09,5711.0,188.154,188.271,188.0662,188.271,5711.0
2024-09-27 14:10:00,193.15,193.23,192.91,193.14,4295.0,188.3295,188.4075,188.0955,188.3198,4295.0
2024-09-27 14:20:00,193.22,193.24,192.97,193.06,5987.0,188.3978,188.4173,188.154,188.2418,5987.0
2024-09-27 14:30:00,193.09,193.09,192.84,192.96,12026.0,188.271,188.271,188.0272,188.1442,12026.0
2024-09-27 14:40:00,192.93,193.25,192.88,193.2,11753.0,188.115,188.427,188.0662,188.3783,11753.0
2024-09-27 14:50:00,193.21,193.46,193.14,193.46,6530.0,188.388,188.6318,188.3198,188.6318,6530.0
2024-09-27 15:00:00,193.46,193.56,193.39,193.52,5981.0,188.6318,188.7293,188.5635,188.6903,5981.0
2024-09-27 15:10:00,193.5,193.53,193.26,193.27,8830.0,188.6708,188.7,188.4368,188.4465,8830.0
2024-09-27 15:20:00,193.23,193.39,193.23,193.3,5643.0,188.4075,188.5635,188.4075,188.4758,5643.0
2024-09-27 15:30:00,193.38,193.7,193.38,193.56,9384.0,188.5538,188.8658,188.5538,188.7293,9384.0
2024-09-27 15:40:00,193.58,193.58,193.34,193.48,14104.0,188.7488,188.7488,188.5148,188.6513,14104.0
2024-09-27 15:50:00,193.45,193.52,193.04,193.32,96343.0,188.622,188.6903,188.2223,188.4953,96343.0
2024-09-30 09:30:00,194.64,194.87,193.23,193.36,22703.0,189.7823,190.0066,188.4075,188.5343,22703.0
2024-09-30 09:40:00,193.41,193.85,193.0,193.32,6379.0,188.583,189.012,188.1832,188.4953,6379.0
2024-09-30 09:50:00,193.32,193.82,193.11,193.77,10459.0,188.4953,188.9828,188.2905,188.934,10459.0
2024-09-30 10:00:00,193.7,193.93,193.4,193.48,7122.0,188.8658,189.09,188.5733,188.6513,7122.0
2024-09-30 10:10:00,193.36,193.38,192.93,193.21,4576.0,188.5343,188.5538,188.115,188.388,4576.0
2024-09-30 10:20:00,193.25,193.29,192.63,192.7,5333.0,188.427,188.466,187.8225,187.8907,5333.0
2024-09-30 10:30:00,192.63,192.94,192.52,192.94,6734.0,187.8225,188.1247,187.7152,188.1247,6734.0
2024-09-30 10:40:00,192.87,193.14,192.78,193.06,4333.0,188.0565,188.3198,187.9687,188.2418,4333.0
2024-09-30 10:50:00,193.0,193.23,192.9,193.13,4738.0,188.1832,188.4075,188.0857,188.31,4738.0
2024-09-30 11:00:00,193.16,193.24,192.62,192.67,4859.0,188.3393,188.4173,187.8127,187.8615,4859.0
2024-09-30 11:10:00,192.67,192.76,192.27,192.3,4580.0,187.8615,187.9492,187.4715,187.5007,4580.0
2024-09-30 11:20:00,192.37,192.48,191.77,191.85,4915.0,187.569,187.6762,186.9839,187.062,4915.0
2024-09-30 11:30:00,191.96,192.2,191.86,191.88,5016.0,187.1692,187.4032,187.0717,187.0912,5016.0
2024-09-30 11:40:00,191.88,191.99,191.84,191.87,1948.0,187.0912,187.1985,187.0522,187.0815,1948.0
2024-09-30 11:50:00,191.88,192.07,191.81,191.98,6159.0,187.0912,187.2765,187.0229,187.1887,6159.0
2024-09-30 12:00:00,191.97,192.06,191.93,191.93,1996.0,187.179,187.2667,187.14,187.14,1996.0
2024-09-30 12:10:00,191.95,191.99,191.64,191.65,4620.0,187.1595,187.1985,186.8572,186.8669,4620.0
2024-09-30 12:20:00,191.72,191.83,191.58,191.76,4714.0,186.9352,187.0424,186.7987,186.9742,4714.0
2024-09-30 12:30:00,191.7,191.75,191.43,191.75,5174.0,186.9157,186.9644,186.6524,186.9644,5174.0
2024-09-30 12:40:00,191.76,191.86,191.61,191.61,2524.0,186.9742,187.0717,186.8279,186.8279,2524.0
2024-09-30 12:50:00,191.55,191.61,191.49,191.53,3848.0,186.7694,186.8279,186.7109,186.7499,3848.0
2024-09-30 13:00:00,191.53,191.73,191.51,191.7,8767.0,186.7499,186.9449,186.7304,186.9157,8767.0
2024-09-30 13:10:00,191.69,192.15,191.69,192.1,7832.0,186.9059,187.3545,186.9059,187.3057,7832.0
2024-09-30 13:20:00,192.09,192.14,192.0,192.09,2940.0,187.296,187.3447,187.2082,187.296,2940.0
2024-09-30 13:30:00,192.06,192.12,191.92,191.93,3851.0,187.2667,187.3252,187.1302,187.14,3851.0
2024-09-30 13:40:00,191.97,192.13,191.86,191.9,5364.0,187.179,187.335,187.0717,187.1107,5364.0
2024-09-30 13:50:00,191.89,191.92,191.63,191.64,7824.0,187.101,187.1302,186.8474,186.8572,7824.0
2024-09-30 14:00:00,191.65,191.79,191.59,191.74,3924.0,186.8669,187.0034,186.8084,186.9547,3924.0
2024-09-30 14:10:00,191.68,191.81,191.51,191.6,7988.0,186.8962,187.0229,186.7304,186.8182,7988.0
2024-09-30 14:20:00,191.58,191.76,191.42,191.75,9213.0,186.7987,186.9742,186.6427,186.9644,9213.0
2024-09-30 14:30:00,191.69,191.99,191.55,191.77,6713.0,186.9059,187.1985,186.7694,186.9839,6713.0
2024-09-30 14:40:00,191.75,191.86,191.71,191.79,3571.0,186.9644,187.0717,186.9254,187.0034,3571.0
2024-09-30 14:50:00,191.86,191.92,191.69,191.72,6379.0,187.0717,187.1302,186.9059,186.9352,6379.0
2024-09-30 15:00:00,191.69,191.69,191.48,191.56,10154.0,186.9059,186.9059,186.7012,186.7792,10154.0
2024-09-30 15:10:00,191.53,191.61,191.26,191.37,15093.0,186.7499,186.8279,186.4867,186.5939,15093.0
2024-09-30 15:20:00,191.34,191.51,191.32,191.45,8439.0,186.5647,186.7304,186.5452,186.6719,8439.0
2024-09-30 15:30:00,191.41,191.62,191.34,191.58,16062.0,186.6329,186.8377,186.5647,186.7987,16062.0
2024-09-30 15:40:00,191.54,191.69,191.54,191.6,17044.0,186.7597,186.9059,186.7597,186.8182,17044.0
2024-09-30 15:50:00,191.65,191.89,191.52,191.78,69832.0,186.8669,187.101,186.7402,186.9937,69832.0
2024-10-01 09:30:00,191.84,191.84,190.93,191.59,48250.0,187.0522,187.0522,186.1649,186.8084,48250.0
2024-10-01 09:40:00,191.65,191.86,190.79,191.67,41039.0,186.8669,187.0717,186.0284,186.8864,41039.0
2024-10-01 09:50:00,191.67,192.34,191.6,192.19,17490.0,186.8864,187.5397,186.8182,187.3935,17490.0
2024-10-01 10:00:00,192.3,192.5,191.8,192.24,16084.0,187.5007,187.6957,187.0132,187.4422,16084.0
2024-10-01 10:10:00,192.16,193.05,192.15,192.87,8940.0,187.3642,188.232,187.3545,188.0565,8940.0
2024-10-01 10:20:00,192.95,193.14,192.2,192.55,13853.0,188.1345,188.3198,187.4032,187.7445,13853.0
2024-10-01 10:30:00,192.56,193.1,192.55,192.85,14377.0,187.7542,188.2808,187.7445,188.037,14377.0
2024-10-01 10:40:00,192.85,192.94,192.53,192.58,21530.0,188.037,188.1247,187.725,187.7737,21530.0
2024-10-01 10:50:00,192.58,192.69,192.16,192.43,6744.0,187.7737,187.881,187.3642,187.6275,6744.0
2024-10-01 11:00:00,192.44,192.57,192.25,192.43,3754.0,187.6372,187.764,187.452,187.6275,3754.0
2024-10-01 11:10:00,192.54,192.54,192.16,192.49,9300.0,187.7347,187.7347,187.3642,187.686,9300.0
2024-10-01 11:20:00,192.53,192.98,192.49,192.9,6463.0,187.725,188.1637,187.686,188.0857,6463.0
2024-10-01 11:30:00,192.83,192.83,192.46,192.57,5676.0,188.0175,188.0175,187.6567,187.764,5676.0
2024-10-01 11:40:00,192.57,192.59,192.17,192.18,4456.0,187.764,187.7835,187.374,187.3837,4456.0
2024-10-01 11:50:00,192.1,192.32,191.97,192.09,4345.0,187.3057,187.5202,187.179,187.296,4345.0
2024-10-01 12:00:00,192.07,192.07,191.42,191.45,3183.0,187.2765,187.2765,186.6427,186.6719,3183.0
2024-10-01 12:10:00,191.45,191.5,191.1,191.34,5488.0,186.6719,186.7207,186.3307,186.5647,5488.0
2024-10-01 12:20:00,191.41,191.64,191.4,191.59,6712.0,186.6329,186.8572,186.6232,186.8084,6712.0
2024-10-01 12:30:00,191.59,191.77,191.49,191.64,6657.0,186.8084,186.9839,186.7109,186.8572,6657.0
2024-10-01 12:40:00,191.64,191.7,191.46,191.66,6616.0,186.8572,186.9157,186.6817,186.8767,6616.0
2024-10-01 12:50:00,191.75,192.02,191.59,191.89,7742.0,186.9644,187.2277,186.8084,187.101,7742.0
2024-10-01 13:00:00,191.89,191.98,191.62,191.62,3310.0,187.101,187.1887,186.8377,186.8377,3310.0
2024-10-01 13:10:00,191.55,191.74,191.54,191.74,2880.0,186.7694,186.9547,186.7597,186.9547,2880.0
2024-10-01 13:20:00,191.72,191.95,191.54,191.87,3923.0,186.9352,187.1595,186.7597,187.0815,3923.0
2024-10-01 13:30:00,191.86,192.16,191.86,191.95,8307.0,187.0717,187.3642,187.0717,187.1595,8307.0
2024-10-01 13:40:00,191.88,191.97,191.71,191.78,2450.0,187.0912,187.179,186.9254,186.9937,2450.0
2024-10-01 13:50:00,191.77,192.1,191.77,192.04,2932.0,186.9839,187.3057,186.9839,187.2472,2932.0
2024-10-01 14:00:00,192.03,192.15,191.92,192.15,3217.0,187.2375,187.3545,187.1302,187.3545,3217.0
2024-10-01 14:10:00,192.15,192.27,191.93,192.27,4205.0,187.3545,187.4715,187.14,187.4715,4205.0
2024-10-01 14:20:00,192.26,192.38,192.19,192.27,3605.0,187.4617,187.5787,187.3935,187.4715,3605.0
2024-10-01 14:30:00,192.3,192.63,192.3,192.56,11279.0,187.5007,187.8225,187.5007,187.7542,11279.0
2024-10-01 14:40:00,192.58,192.82,192.49,192.73,25706.0,187.7737,188.0077,187.686,187.92,25706.0
2024-10-01 14:50:00,192.73,192.97,192.73,192.81,10093.0,187.92,188.154,187.92,187.998,10093.0
2024-10-01 15:00:00,192.8,192.8,192.28,192.28,6431.0,187.9882,187.9882,187.4812,187.4812,6431.0
2024-10-01 15:10:00,192.28,192.37,192.13,192.37,5163.0,187.4812,187.569,187.335,187.569,5163.0
2024-10-01 15:20:00,192.41,192.53,192.33,192.43,6781.0,187.608,187.725,187.53,187.6275,6781.0
2024-10-01 15:30:00,192.43,192.64,192.39,192.64,9309.0,187.6275,187.8322,187.5885,187.8322,9309.0
2024-10-01 15:40:00,192.68,192.68,192.26,192.33,10702.0,187.8712,187.8712,187.4617,187.53,10702.0
2024-10-01 15:50:00,192.26,192.28,191.78,191.9,71149.0,187.4617,187.4812,186.9937,187.1107,71149.0
2024-10-02 09:30:00,191.22,191.59,190.48,190.65,30408.0,186.4477,186.8084,185.7261,185.8919,30408.0
2024-10-02 09:40:00,190.26,191.84,190.22,191.74,18020.0,185.5116,187.0522,185.4726,186.9547,18020.0
2024-10-02 09:50:00,191.92,192.17,191.34,191.5,10010.0,187.1302,187.374,186.5647,186.7207,10010.0
2024-10-02 10:00:00,191.36,191.5,190.24,190.36,38007.0,186.5842,186.7207,185.4921,185.6091,38007.0
2024-10-02 10:10:00,190.36,190.99,190.36,190.86,5131.0,185.6091,186.2234,185.6091,186.0967,5131.0
2024-10-02 10:20:00,190.95,191.12,190.66,190.89,5007.0,186.1844,186.3502,185.9016,186.1259,5007.0
2024-10-02 10:30:00,190.93,191.71,190.79,191.71,14700.0,186.1649,186.9254,186.0284,186.9254,14700.0
2024-10-02 10:40:00,191.56,191.56,191.12,191.35,6226.0,186.7792,186.7792,186.3502,186.5744,6226.0
2024-10-02 10:50:00,191.34,191.86,191.33,191.66,13742.0,186.5647,187.0717,186.5549,186.8767,13742.0
2024-10-02 11:00:00,191.55,191.65,191.18,191.21,4112.0,186.7694,186.8669,186.4087,186.4379,4112.0
2024-10-02 11:10:00,191.2,191.2,190.61,190.95,5549.0,186.4282,186.4282,185.8529,186.1844,5549.0
2024-10-02 11:20:00,190.85,191.56,190.77,191.39,13353.0,186.0869,186.7792,186.0089,186.6134,13353.0
2024-10-02 11:30:00,191.47,191.67,191.26,191.37,4250.0,186.6914,186.8864,186.4867,186.5939,4250.0
2024-10-02 11:40:00,191.28,191.53,191.28,191.53,1960.0,186.5062,186.7499,186.5062,186.7499,1960.0
2024-10-02 11:50:00,191.47,191.52,191.37,191.37,5205.0,186.6914,186.7402,186.5939,186.5939,5205.0
2024-10-02 12:00:00,191.36,191.51,191.25,191.36,3942.0,186.5842,186.7304,186.4769,186.5842,3942.0
2024-10-02 12:10:00,191.37,191.46,191.22,191.38,3820.0,186.5939,186.6817,186.4477,186.6037,3820.0
2024-10-02 12:20:00,191.35,193.99,191.35,193.0,123160.0,186.5744,189.1485,186.5744,188.1832,123160.0
2024-10-02 12:30:00,192.85,194.9,192.61,194.49,169173.0,188.037,190.0358,187.803,189.6361,169173.0
2024-10-02 12:40:00,194.48,195.02,193.91,194.37,76897.0,189.6263,190.1528,189.0705,189.5191,76897.0
2024-10-02 12:50:00,194.39,194.64,193.97,194.14,36770.0,189.5386,189.7823,189.129,189.2948,36770.0
2024-10-02 13:00:00,194.2,194.2,193.22,193.24,19453.0,189.3533,189.3533,188.3978,188.4173,19453.0
2024-10-02 13:10:00,193.27,193.52,193.16,193.51,5313.0,188.4465,188.6903,188.3393,188.6805,5313.0
2024-10-02 13:20:00,193.49,193.63,193.28,193.6,4920.0,188.661,188.7975,188.4563,188.7683,4920.0
2024-10-02 13:30:00,193.61,194.49,193.61,194.32,26771.0,188.778,189.6361,188.778,189.4703,26771.0
2024-10-02 13:40:00,194.36,194.59,194.11,194.59,9170.0,189.5093,189.7336,189.2655,189.7336,9170.0
2024-10-02 13:50:00,194.5,194.53,193.22,193.27,19985.0,189.6458,189.6751,188.3978,188.4465,19985.0
2024-10-02 14:00:00,193.15,193.53,193.12,193.42,11158.0,188.3295,188.7,188.3003,188.5928,11158.0
2024-10-02 14:10:00,193.42,193.81,193.41,193.81,8926.0,188.5928,188.973,188.583,188.973,8926.0
2024-10-02 14:20:00,193.74,193.8,193.21,193.31,10456.0,188.9048,188.9633,188.388,188.4855,10456.0
2024-10-02 14:30:00,193.14,193.41,193.14,193.3,13280.0,188.3198,188.583,188.3198,188.4758,13280.0
2024-10-02 14:40:00,193.3,193.38,193.21,193.25,10856.0,188.4758,188.5538,188.388,188.427,10856.0
2024-10-02 14:50:00,193.28,193.59,193.2,193.3,14469.0,188.4563,188.7585,188.3783,188.4758,14469.0
2024-10-02 15:00:00,193.31,193.39,193.08,193.23,8374.0,188.4855,188.5635,188.2613,188.4075,8374.0
2024-10-02 15:10:00,193.24,193.42,193.24,193.39,11899.0,188.4173,188.5928,188.4173,188.5635,11899.0
2024-10-02 15:20:00,193.4,193.4,193.14,193.31,10531.0,188.5733,188.5733,188.3198,188.4855,10531.0
2024-10-02 15:30:00,193.28,193.28,193.05,193.08,16890.0,188.4563,188.4563,188.232,188.2613,16890.0
2024-10-02 15:40:00,193.06,193.07,192.85,192.98,20523.0,188.2418,188.2515,188.037,188.1637,20523.0
2024-10-02 15:50:00,193.02,193.48,192.89,193.4,91994.0,188.2028,188.6513,188.076,188.5733,91994.0
2024-10-03 09:30:00,192.59,193.46,191.93,192.02,25584.0,187.7835,188.6318,187.14,187.2277,25584.0
2024-10-03 09:40:00,191.96,192.06,191.17,191.75,10790.0,187.1692,187.2667,186.3989,186.9644,10790.0
2024-10-03 09:50:00,191.76,192.34,191.48,192.3,54552.0,186.9742,187.5397,186.7012,187.5007,54552.0
2024-10-03 10:00:00,192.06,192.74,191.93,192.42,29052.0,187.2667,187.9297,187.14,187.6177,29052.0
2024-10-03 10:10:00,192.47,192.77,192.47,192.77,6303.0,187.6665,187.959,187.6665,187.959,6303.0
2024-10-03 10:20:00,192.64,192.74,192.49,192.69,4990.0,187.8322,187.9297,187.686,187.881,4990.0
2024-10-03 10:30:00,192.55,192.88,192.54,192.63,7239.0,187.7445,188.0662,187.7347,187.8225,7239.0
2024-10-03 10:40:00,192.59,192.79,192.39,192.47,17537.0,187.7835,187.9785,187.5885,187.6665,17537.0
2024-10-03 10:50:00,192.47,192.8,192.42,192.68,11235.0,187.6665,187.9882,187.6177,187.8712,11235.0
2024-10-03 11:00:00,192.66,192.66,191.73,191.74,58957.0,187.8517,187.8517,186.9449,186.9547,58957.0
2024-10-03 11:10:00,191.73,191.85,191.01,191.05,16547.0,186.9449,187.062,186.2429,186.2819,16547.0
2024-10-03 11:20:00,191.24,191.82,191.02,191.82,45402.0,186.4672,187.0327,186.2527,187.0327,45402.0
2024-10-03 11:30:00,191.88,192.04,191.85,191.87,5119.0,187.0912,187.2472,187.062,187.0815,5119.0
2024-10-03 11:40:00,191.89,192.13,191.88,192.05,4889.0,187.101,187.335,187.0912,187.257,4889.0
2024-10-03 11:50:00,192.03,192.07,191.85,192.01,2243.0,187.2375,187.2765,187.062,187.218,2243.0
2024-10-03 12:00:00,192.01,192.14,191.74,191.74,3412.0,187.218,187.3447,186.9547,186.9547,3412.0
2024-10-03 12:10:00,191.74,191.75,191.63,191.64,604.0,186.9547,186.9644,186.8474,186.8572,604.0
2024-10-03 12:20:00,191.44,191.59,191.27,191.27,5641.0,186.6622,186.8084,186.4964,186.4964,5641.0
2024-10-03 12:30:00,191.35,191.35,190.84,190.85,2535.0,186.5744,186.5744,186.0772,186.0869,2535.0
2024-10-03 12:40:00,190.82,190.87,190.49,190.61,3815.0,186.0577,186.1064,185.7359,185.8529,3815.0
2024-10-03 12:50:00,190.51,191.02,190.5,190.97,7019.0,185.7554,186.2527,185.7456,186.2039,7019.0
2024-10-03 13:00:00,190.98,191.02,190.7,190.7,3312.0,186.2137,186.2527,185.9407,185.9407,3312.0
2024-10-03 13:10:00,190.63,190.91,190.63,190.85,3835.0,185.8724,186.1454,185.8724,186.0869,3835.0
2024-10-03 13:20:00,190.83,190.98,190.76,190.77,3116.0,186.0674,186.2137,185.9992,186.0089,3116.0
2024-10-03 13:30:00,190.74,191.1,190.74,191.1,2875.0,185.9797,186.3307,185.9797,186.3307,2875.0
2024-10-03 13:40:00,191.04,191.18,190.92,191.04,4576.0,186.2722,186.4087,186.1552,186.2722,4576.0
2024-10-03 13:50:00,190.84,190.97,190.83,190.84,1710.0,186.0772,186.2039,186.0674,186.0772,1710.0
2024-10-03 14:00:00,190.83,190.94,190.76,190.89,2732.0,186.0674,186.1747,185.9992,186.1259,2732.0
2024-10-03 14:10:00,190.92,191.25,190.92,191.18,5185.0,186.1552,186.4769,186.1552,186.4087,5185.0
2024-10-03 14:20:00,191.24,191.38,191.15,191.38,2554.0,186.4672,186.6037,186.3794,186.6037,2554.0
2024-10-03 14:30:00,191.37,191.45,191.13,191.13,7828.0,186.5939,186.6719,186.3599,186.3599,7828.0
2024-10-03 14:40:00,191.13,191.16,190.89,191.05,5621.0,186.3599,186.3892,186.1259,186.2819,5621.0
2024-10-03 14:50:00,191.09,191.19,191.06,191.07,3600.0,186.3209,186.4184,186.2917,186.3014,3600.0
2024-10-03 15:00:00,191.07,191.07,190.7,190.81,4792.0,186.3014,186.3014,185.9407,186.0479,4792.0
2024-10-03 15:10:00,190.82,190.9,190.35,190.38,9407.0,186.0577,186.1357,185.5994,185.6286,9407.0
2024-10-03 15:20:00,190.29,190.35,190.12,190.34,20580.0,185.5409,185.5994,185.3751,185.5896,20580.0
2024-10-03 15:30:00,190.31,190.58,190.23,190.51,13721.0,185.5604,185.8236,185.4824,185.7554,13721.0
2024-10-03 15:40:00,190.55,190.99,190.47,190.91,15764.0,185.7944,186.2234,185.7164,186.1454,15764.0
2024-10-03 15:50:00,190.95,191.33,190.8,190.91,112983.0,186.1844,186.5549,186.0382,186.1454,112983.0
2024-10-04 09:30:00,190.02,191.12,190.0,190.22,17087.0,185.2776,186.3502,185.2581,185.4726,17087.0
2024-10-04 09:40:00,190.22,191.02,190.11,190.99,16607.0,185.4726,186.2527,185.3654,186.2234,16607.0
2024-10-04 09:50:00,190.99,191.13,190.43,190.72,15568.0,186.2234,186.3599,185.6774,185.9602,15568.0
2024-10-04 10:00:00,190.62,191.3,190.58,191.14,8658.0,185.8626,186.5257,185.8236,186.3697,8658.0
2024-10-04 10:10:00,191.14,191.22,190.76,190.83,7425.0,186.3697,186.4477,185.9992,186.0674,7425.0
2024-10-04 10:20:00,190.84,190.92,190.65,190.81,11194.0,186.0772,186.1552,185.8919,186.0479,11194.0
2024-10-04 10:30:00,190.78,190.88,190.61,190.79,9732.0,186.0187,186.1162,185.8529,186.0284,9732.0
2024-10-04 10:40:00,190.82,191.21,190.76,191.05,7426.0,186.0577,186.4379,185.9992,186.2819,7426.0
2024-10-04 10:50:00,191.04,191.08,190.9,191.03,3273.0,186.2722,186.3112,186.1357,186.2624,3273.0
2024-10-04 11:00:00,191.11,191.38,191.05,191.36,6557.0,186.3404,186.6037,186.2819,186.5842,6557.0
2024-10-04 11:10:00,191.31,191.4,191.14,191.27,5536.0,186.5354,186.6232,186.3697,186.4964,5536.0
2024-10-04 11:20:00,191.19,191.28,191.05,191.28,5835.0,186.4184,186.5062,186.2819,186.5062,5835.0
2024-10-04 11:30:00,191.36,191.72,191.34,191.67,7158.0,186.5842,186.9352,186.5647,186.8864,7158.0
2024-10-04 11:40:00,191.63,191.66,191.16,191.16,4223.0,186.8474,186.8767,186.3892,186.3892,4223.0
2024-10-04 11:50:00,191.19,191.19,190.71,190.71,6072.0,186.4184,186.4184,185.9504,185.9504,6072.0
2024-10-04 12:00:00,190.81,191.01,190.8,190.93,4159.0,186.0479,186.2429,186.0382,186.1649,4159.0
2024-10-04 12:10:00,190.77,190.81,190.68,190.71,5568.0,186.0089,186.0479,185.9212,185.9504,5568.0
2024-10-04 12:20:00,190.67,190.81,190.6,190.75,4021.0,185.9114,186.0479,185.8431,185.9894,4021.0
2024-10-04 12:30:00,190.63,191.15,190.63,191.09,7885.0,185.8724,186.3794,185.8724,186.3209,7885.0
2024-10-04 12:40:00,190.98,191.19,190.98,191.16,2536.0,186.2137,186.4184,186.2137,186.3892,2536.0
2024-10-04 12:50:00,190.99,191.01,190.83,190.92,2490.0,186.2234,186.2429,186.0674,186.1552,2490.0
2024-10-04 13:00:00,190.89,191.05,190.86,191.0,5518.0,186.1259,186.2819,186.0967,186.2332,5518.0
2024-10-04 13:10:00,191.08,191.32,191.04,191.31,2340.0,186.3112,186.5452,186.2722,186.5354,2340.0
2024-10-04 13:20:00,191.34,191.43,191.3,191.37,4371.0,186.5647,186.6524,186.5257,186.5939,4371.0
2024-10-04 13:30:00,191.33,191.46,191.2,191.38,8491.0,186.5549,186.6817,186.4282,186.6037,8491.0
2024-10-04 13:40:00,191.37,191.6,191.35,191.47,7701.0,186.5939,186.8182,186.5744,186.6914,7701.0
2024-10-04 13:50:00,191.47,191.5,191.33,191.34,5635.0,186.6914,186.7207,186.5549,186.5647,5635.0
2024-10-04 14:00:00,191.35,191.44,191.3,191.43,7589.0,186.5744,186.6622,186.5257,186.6524,7589.0
2024-10-04 14:10:00,191.48,191.57,191.27,191.32,12218.0,186.7012,186.7889,186.4964,186.5452,12218.0
2024-10-04 14:20:00,191.27,191.4,191.19,191.33,6541.0,186.4964,186.6232,186.4184,186.5549,6541.0
2024-10-04 14:30:00,191.34,191.45,191.3,191.43,7944.0,186.5647,186.6719,186.5257,186.6524,7944.0
2024-10-04 14:40:00,191.44,191.45,191.3,191.43,10533.0,186.6622,186.6719,186.5257,186.6524,10533.0
2024-10-04 14:50:00,191.44,191.74,191.43,191.57,22942.0,186.6622,186.9547,186.6524,186.7889,22942.0
2024-10-04 15:00:00,191.51,191.58,191.46,191.5,8175.0,186.7304,186.7987,186.6817,186.7207,8175.0
2024-10-04 15:10:00,191.5,191.6,191.44,191.55,10789.0,186.7207,186.8182,186.6622,186.7694,10789.0
2024-10-04 15:20:00,191.5,191.66,191.48,191.65,8917.0,186.7207,186.8767,186.7012,186.8669,8917.0
2024-10-04 15:30:00,191.53,191.77,191.46,191.67,11739.0,186.7499,186.9839,186.6817,186.8864,11739.0
2024-10-04 15:40:00,191.69,191.97,191.59,191.9,14765.0,186.9059,187.179,186.8084,187.1107,14765.0
2024-10-04 15:50:00,191.89,192.21,191.77,191.77,61309.0,187.101,187.413,186.9839,186.9839,61309.0
2024-10-07 09:30:00,188.5,189.0,186.5,187.49,118400.0,183.7956,184.2831,181.8455,182.8108,118400.0
2024-10-07 09:40:00,187.67,188.53,187.67,187.84,53967.0,182.9863,183.8248,182.9863,183.152,53967.0
2024-10-07 09:50:00,187.82,189.21,187.76,188.69,38516.0,183.1325,184.4878,183.074,183.9808,38516.0
2024-10-07 10:00:00,188.67,189.24,188.0,188.63,16350.0,183.9613,184.5171,183.308,183.9223,16350.0
2024-10-07 10:10:00,188.7,188.98,188.42,188.75,9404.0,183.9906,184.2636,183.7176,184.0393,9404.0
2024-10-07 10:20:00,188.75,188.77,188.46,188.75,7723.0,184.0393,184.0588,183.7566,184.0393,7723.0
2024-10-07 10:30:00,188.69,188.75,188.15,188.33,10259.0,183.9808,184.0393,183.4543,183.6298,10259.0
2024-10-07 10:40:00,188.22,188.6,188.03,188.54,14143.0,183.5225,183.8931,183.3373,183.8346,14143.0
2024-10-07 10:50:00,188.53,188.53,187.97,188.14,9132.0,183.8248,183.8248,183.2788,183.4445,9132.0
2024-10-07 11:00:00,188.16,188.48,188.16,188.42,9485.0,183.464,183.7761,183.464,183.7176,9485.0
2024-10-07 11:10:00,188.49,188.64,188.29,188.41,5776.0,183.7858,183.9321,183.5908,183.7078,5776.0
2024-10-07 11:20:00,188.44,188.62,188.22,188.32,6286.0,183.7371,183.9126,183.5225,183.62,6286.0
2024-10-07 11:30:00,188.21,188.28,188.0,188.26,7473.0,183.5128,183.581,183.308,183.5615,7473.0
2024-10-07 11:40:00,188.32,188.33,188.15,188.19,4884.0,183.62,183.6298,183.4543,183.4933,4884.0
2024-10-07 11:50:00,188.06,188.23,187.92,188.11,11768.0,183.3665,183.5323,183.23,183.4153,11768.0
2024-10-07 12:00:00,188.03,188.16,187.96,188.01,6186.0,183.3373,183.464,183.269,183.3178,6186.0
2024-10-07 12:10:00,187.95,188.09,187.77,187.81,7884.0,183.2593,183.3958,183.0838,183.1228,7884.0
2024-10-07 12:20:00,187.86,187.91,187.72,187.73,6348.0,183.1715,183.2203,183.035,183.0448,6348.0
2024-10-07 12:30:00,187.72,187.72,187.26,187.28,7210.0,183.035,183.035,182.5865,182.606,7210.0
2024-10-07 12:40:00,187.26,187.41,187.12,187.3,10767.0,182.5865,182.7328,182.45,182.6255,10767.0
2024-10-07 12:50:00,187.3,187.57,187.26,187.26,7851.0,182.6255,182.8888,182.5865,182.5865,7851.0
2024-10-07 13:00:00,187.23,187.31,187.14,187.28,6420.0,182.5573,182.6353,182.4695,182.606,6420.0
2024-10-07 13:10:00,187.35,187.46,187.28,187.35,6631.0,182.6743,182.7815,182.606,182.6743,6631.0
2024-10-07 13:20:00,187.25,187.62,187.18,187.33,11411.0,182.5768,182.9375,182.5085,182.6548,11411.0
2024-10-07 13:30:00,187.27,187.33,187.04,187.17,8341.0,182.5963,182.6548,182.372,182.4988,8341.0
2024-10-07 13:40:00,187.12,187.21,187.02,187.07,17088.0,182.45,182.5378,182.3525,182.4012,17088.0
2024-10-07 13:50:00,187.02,187.26,187.01,187.19,7827.0,182.3525,182.5865,182.3427,182.5183,7827.0
2024-10-07 14:00:00,187.19,187.34,187.1,187.28,5843.0,182.5183,182.6645,182.4305,182.606,5843.0
2024-10-07 14:10:00,187.22,187.49,187.09,187.41,14477.0,182.5475,182.8108,182.4207,182.7328,14477.0
2024-10-07 14:20:00,187.39,187.39,187.21,187.29,9946.0,182.7133,182.7133,182.5378,182.6158,9946.0
2024-10-07 14:30:00,187.25,187.47,187.13,187.29,15026.0,182.5768,182.7913,182.4597,182.6158,15026.0
2024-10-07 14:40:00,187.28,187.31,187.15,187.21,6054.0,182.606,182.6353,182.4792,182.5378,6054.0
2024-10-07 14:50:00,187.21,187.34,187.12,187.27,8353.0,182.5378,182.6645,182.45,182.5963,8353.0
2024-10-07 15:00:00,187.27,187.38,187.12,187.33,10138.0,182.5963,182.7035,182.45,182.6548,10138.0
2024-10-07 15:10:00,187.36,187.47,187.3,187.43,7501.0,182.684,182.7913,182.6255,182.7523,7501.0
2024-10-07 15:20:00,187.41,187.77,187.34,187.77,5231.0,182.7328,183.0838,182.6645,183.0838,5231.0
2024-10-07 15:30:00,187.77,187.79,187.49,187.61,8680.0,183.0838,183.1033,182.8108,182.9278,8680.0
2024-10-07 15:40:00,187.57,187.73,187.4,187.71,18842.0,182.8888,183.0448,182.723,183.0253,18842.0
2024-10-07 15:50:00,187.71,187.84,187.24,187.56,85845.0,183.0253,183.152,182.567,182.879,85845.0
2024-10-08 09:30:00,187.93,188.41,187.19,187.2,21028.0,183.2398,183.7078,182.5183,182.528,21028.0
2024-10-08 09:40:00,187.2,187.77,187.19,187.7,8591.0,182.528,183.0838,182.5183,183.0155,8591.0
2024-10-08 09:50:00,187.7,187.7,187.08,187.19,19138.0,183.0155,183.0155,182.411,182.5183,19138.0
2024-10-08 10:00:00,187.03,187.06,186.34,186.69,16684.0,182.3622,182.3915,181.6895,182.0307,16684.0
2024-10-08 10:10:00,186.69,186.69,186.22,186.28,19683.0,182.0307,182.0307,181.5725,181.631,19683.0
2024-10-08 10:20:00,186.27,186.3,185.93,186.16,20174.0,181.6212,181.6505,181.2897,181.514,20174.0
2024-10-08 10:30:00,186.15,186.31,185.81,186.01,13278.0,181.5042,181.6602,181.1727,181.3677,13278.0
2024-10-08 10:40:00,186.06,186.35,185.99,186.18,18472.0,181.4165,181.6992,181.3482,181.5335,18472.0
2024-10-08 10:50:00,186.14,186.31,186.13,186.27,9799.0,181.4945,181.6602,181.4847,181.6212,9799.0
2024-10-08 11:00:00,186.31,186.84,186.25,186.75,14117.0,181.6602,182.177,181.6017,182.0892,14117.0
2024-10-08 11:10:00,186.76,187.0,186.56,186.84,16142.0,182.099,182.333,181.904,182.177,16142.0
2024-10-08 11:20:00,186.92,186.97,186.8,186.8,7119.0,182.255,182.3037,182.138,182.138,7119.0
2024-10-08 11:30:00,186.9,186.96,186.63,186.89,7008.0,182.2355,182.294,181.9722,182.2257,7008.0
2024-10-08 11:40:00,186.87,187.02,186.87,186.99,6639.0,182.2062,182.3525,182.2062,182.3232,6639.0
2024-10-08 11:50:00,187.03,187.35,187.01,187.08,15124.0,182.3622,182.6743,182.3427,182.411,15124.0
2024-10-08 12:00:00,187.13,187.2,186.96,187.01,14932.0,182.4597,182.528,182.294,182.3427,14932.0
2024-10-08 12:10:00,187.02,187.09,186.69,186.7,6086.0,182.3525,182.4207,182.0307,182.0405,6086.0
2024-10-08 12:20:00,186.77,187.07,186.75,187.01,15887.0,182.1087,182.4012,182.0892,182.3427,15887.0
2024-10-08 12:30:00,186.99,187.05,186.93,187.01,5772.0,182.3232,182.3817,182.2647,182.3427,5772.0
2024-10-08 12:40:00,187.03,187.07,186.7,186.74,10320.0,182.3622,182.4012,182.0405,182.0795,10320.0
2024-10-08 12:50:00,186.69,186.86,186.69,186.79,4308.0,182.0307,182.1965,182.0307,182.1282,4308.0
2024-10-08 13:00:00,186.8,186.8,186.47,186.47,4746.0,182.138,182.138,181.8162,181.8162,4746.0
2024-10-08 13:10:00,186.49,186.64,186.46,186.55,7522.0,181.8357,181.982,181.8065,181.8942,7522.0
2024-10-08 13:20:00,186.62,186.92,186.58,186.84,9467.0,181.9625,182.255,181.9235,182.177,9467.0
2024-10-08 13:30:00,186.84,186.89,186.73,186.76,4850.0,182.177,182.2257,182.0697,182.099,4850.0
2024-10-08 13:40:00,186.75,187.04,186.74,186.95,8052.0,182.0892,182.372,182.0795,182.2842,8052.0
2024-10-08 13:50:00,186.92,187.1,186.87,186.87,6316.0,182.255,182.4305,182.2062,182.2062,6316.0
2024-10-08 14:00:00,186.92,186.96,186.84,186.92,11316.0,182.255,182.294,182.177,182.255,11316.0
2024-10-08 14:10:00,186.94,187.1,186.9,187.06,10678.0,182.2745,182.4305,182.2355,182.3915,10678.0
2024-10-08 14:20:00,187.07,187.1,186.98,187.01,6371.0,182.4012,182.4305,182.3135,182.3427,6371.0
2024-10-08 14:30:00,187.07,187.14,187.02,187.04,12387.0,182.4012,182.4695,182.3525,182.372,12387.0
2024-10-08 14:40:00,187.06,187.12,186.99,187.09,6541.0,182.3915,182.45,182.3232,182.4207,6541.0
2024-10-08 14:50:00,187.11,187.18,187.01,187.18,10569.0,182.4402,182.5085,182.3427,182.5085,10569.0
2024-10-08 15:00:00,187.15,187.18,187.04,187.04,14883.0,182.4792,182.5085,182.372,182.372,14883.0
2024-10-08 15:10:00,187.08,187.5,187.07,187.46,6446.0,182.411,182.8205,182.4012,182.7815,6446.0
2024-10-08 15:20:00,187.45,187.86,187.45,187.57,11469.0,182.7718,183.1715,182.7718,182.8888,11469.0
2024-10-08 15:30:00,187.6,187.86,187.56,187.74,8575.0,182.918,183.1715,182.879,183.0545,8575.0
2024-10-08 15:40:00,187.72,187.92,187.39,187.39,32306.0,183.035,183.23,182.7133,182.7133,32306.0
2024-10-08 15:50:00,187.37,187.75,187.11,187.61,94346.0,182.6938,183.0643,182.4402,182.9278,94346.0
2024-10-09 09:30:00,187.85,187.85,187.1,187.71,15498.0,183.1618,183.1618,182.4305,183.0253,15498.0
2024-10-09 09:40:00,187.52,188.19,187.45,187.62,5741.0,182.84,183.4933,182.7718,182.9375,5741.0
2024-10-09 09:50:00,187.7,187.91,187.19,187.19,5508.0,183.0155,183.2203,182.5183,182.5183,5508.0
2024-10-09 10:00:00,187.11,187.15,186.65,186.69,18797.0,182.4402,182.4792,181.9917,182.0307,18797.0
2024-10-09 10:10:00,186.73,186.89,186.33,186.33,6572.0,182.0697,182.2257,181.6797,181.6797,6572.0
2024-10-09 10:20:00,186.4,186.73,186.4,186.48,9986.0,181.748,182.0697,181.748,181.826,9986.0
2024-10-09 10:30:00,186.41,186.73,186.38,186.67,10173.0,181.7577,182.0697,181.7285,182.0112,10173.0
2024-10-09 10:40:00,186.75,187.03,186.64,186.98,9544.0,182.0892,182.3622,181.982,182.3135,9544.0
2024-10-09 10:50:00,187.03,187.28,186.77,186.92,5438.0,182.3622,182.606,182.1087,182.255,5438.0
2024-10-09 11:00:00,186.84,187.11,186.79,187.0,6738.0,182.177,182.4402,182.1282,182.333,6738.0
2024-10-09 11:10:00,187.02,187.09,186.85,186.88,7240.0,182.3525,182.4207,182.1867,182.216,7240.0
2024-10-09 11:20:00,186.92,187.36,186.76,187.3,20584.0,182.255,182.684,182.099,182.6255,20584.0
2024-10-09 11:30:00,187.25,187.4,187.2,187.4,4381.0,182.5768,182.723,182.528,182.723,4381.0
2024-10-09 11:40:00,187.4,187.69,187.37,187.59,7702.0,182.723,183.0058,182.6938,182.9083,7702.0
2024-10-09 11:50:00,187.55,187.71,187.38,187.61,4730.0,182.8693,183.0253,182.7035,182.9278,4730.0
2024-10-09 12:00:00,187.65,187.91,187.63,187.89,5862.0,182.9668,183.2203,182.9473,183.2008,5862.0
2024-10-09 12:10:00,187.85,187.95,187.69,187.84,10005.0,183.1618,183.2593,183.0058,183.152,10005.0
2024-10-09 12:20:00,187.79,187.81,187.38,187.4,4441.0,183.1033,183.1228,182.7035,182.723,4441.0
2024-10-09 12:30:00,187.39,187.47,187.24,187.28,5412.0,182.7133,182.7913,182.567,182.606,5412.0
2024-10-09 12:40:00,187.26,187.39,187.26,187.35,3186.0,182.5865,182.7133,182.5865,182.6743,3186.0
2024-10-09 12:50:00,187.31,187.33,187.17,187.17,2024.0,182.6353,182.6548,182.4988,182.4988,2024.0
2024-10-09 13:00:00,187.18,187.18,186.99,187.0,3224.0,182.5085,182.5085,182.3232,182.333,3224.0
2024-10-09 13:10:00,187.13,187.24,186.99,187.21,7665.0,182.4597,182.567,182.3232,182.5378,7665.0
2024-10-09 13:20:00,187.13,187.23,187.09,187.09,2328.0,182.4597,182.5573,182.4207,182.4207,2328.0
2024-10-09 13:30:00,187.1,187.15,187.01,187.14,5102.0,182.4305,182.4792,182.3427,182.4695,5102.0
2024-10-09 13:40:00,187.17,187.24,186.76,186.91,7846.0,182.4988,182.567,182.099,182.2452,7846.0
2024-10-09 13:50:00,186.96,186.98,186.84,186.87,5746.0,182.294,182.3135,182.177,182.2062,5746.0
2024-10-09 14:00:00,186.93,187.31,186.82,187.25,3437.0,182.2647,182.6353,182.1575,182.5768,3437.0
2024-10-09 14:10:00,187.2,187.26,186.91,186.93,6995.0,182.528,182.5865,182.2452,182.2647,6995.0
2024-10-09 14:20:00,186.93,186.93,186.65,186.65,6588.0,182.2647,182.2647,181.9917,181.9917,6588.0
2024-10-09 14:30:00,186.67,187.0,186.64,187.0,4770.0,182.0112,182.333,181.982,182.333,4770.0
2024-10-09 14:40:00,186.96,187.06,186.88,187.03,4559.0,182.294,182.3915,182.216,182.3622,4559.0
2024-10-09 14:50:00,187.01,187.02,186.86,187.0,8835.0,182.3427,182.3525,182.1965,182.333,8835.0
2024-10-09 15:00:00,186.95,186.95,186.83,186.91,5317.0,182.2842,182.2842,182.1672,182.2452,5317.0
2024-10-09 15:10:00,186.94,187.07,186.83,187.07,6105.0,182.2745,182.4012,182.1672,182.4012,6105.0
2024-10-09 15:20:00,187.08,187.2,187.07,187.1,3942.0,182.411,182.528,182.4012,182.4305,3942.0
2024-10-09 15:30:00,187.14,187.22,186.99,187.11,5970.0,182.4695,182.5475,182.3232,182.4402,5970.0
2024-10-09 15:40:00,187.06,187.18,186.91,187.08,8043.0,182.3915,182.5085,182.2452,182.411,8043.0
2024-10-09 15:50:00,187.16,187.19,186.96,186.98,39727.0,182.489,182.5183,182.294,182.3135,39727.0
2024-10-10 09:30:00,187.3,187.84,186.56,187.25,15672.0,182.6255,183.152,181.904,182.5768,15672.0
2024-10-10 09:40:00,187.48,188.51,187.24,188.5,9863.0,182.801,183.8053,182.567,183.7956,9863.0
2024-10-10 09:50:00,188.5,189.33,188.5,188.69,41048.0,183.7956,184.6048,183.7956,183.9808,41048.0
2024-10-10 10:00:00,188.64,188.69,188.26,188.26,7645.0,183.9321,183.9808,183.5615,183.5615,7645.0
2024-10-10 10:10:00,188.28,188.28,187.75,188.13,5174.0,183.581,183.581,183.0643,183.4348,5174.0
2024-10-10 10:20:00,188.05,188.29,187.76,187.86,4735.0,183.3568,183.5908,183.074,183.1715,4735.0
2024-10-10 10:30:00,187.78,188.02,187.68,187.76,7066.0,183.0935,183.3275,182.996,183.074,7066.0
2024-10-10 10:40:00,187.77,187.83,187.26,187.43,3214.0,183.0838,183.1423,182.5865,182.7523,3214.0
2024-10-10 10:50:00,187.33,187.66,187.18,187.65,10534.0,182.6548,182.9765,182.5085,182.9668,10534.0
2024-10-10 11:00:00,187.62,188.01,187.52,188.01,3300.0,182.9375,183.3178,182.84,183.3178,3300.0
2024-10-10 11:10:00,188.03,188.4,188.0,188.21,28377.0,183.3373,183.6981,183.308,183.5128,28377.0
2024-10-10 11:20:00,188.21,188.21,187.79,187.89,6578.0,183.5128,183.5128,183.1033,183.2008,6578.0
2024-10-10 11:30:00,187.9,188.12,187.83,187.95,9693.0,183.2105,183.425,183.1423,183.2593,9693.0
2024-10-10 11:40:00,188.03,188.04,187.83,187.88,5130.0,183.3373,183.347,183.1423,183.191,5130.0
2024-10-10 11:50:00,187.84,187.85,187.35,187.36,7833.0,183.152,183.1618,182.6743,182.684,7833.0
2024-10-10 12:00:00,187.35,187.56,187.2,187.48,7285.0,182.6743,182.879,182.528,182.801,7285.0
2024-10-10 12:10:00,187.42,187.54,187.35,187.4,8791.0,182.7425,182.8595,182.6743,182.723,8791.0
2024-10-10 12:20:00,187.38,187.59,187.3,187.59,7593.0,182.7035,182.9083,182.6255,182.9083,7593.0
2024-10-10 12:30:00,187.64,187.7,187.37,187.38,5777.0,182.957,183.0155,182.6938,182.7035,5777.0
2024-10-10 12:40:00,187.46,187.47,187.11,187.31,13845.0,182.7815,182.7913,182.4402,182.6353,13845.0
2024-10-10 12:50:00,187.37,187.45,187.19,187.29,8009.0,182.6938,182.7718,182.5183,182.6158,8009.0
2024-10-10 13:00:00,187.25,187.26,187.03,187.13,5750.0,182.5768,182.5865,182.3622,182.4597,5750.0
2024-10-10 13:10:00,187.21,187.25,186.89,187.17,9425.0,182.5378,182.5768,182.2257,182.4988,9425.0
2024-10-10 13:20:00,187.17,187.51,187.17,187.41,3186.0,182.4988,182.8303,182.4988,182.7328,3186.0
2024-10-10 13:30:00,187.41,187.52,187.3,187.52,3929.0,182.7328,182.84,182.6255,182.84,3929.0
2024-10-10 13:40:00,187.53,187.71,187.44,187.44,6309.0,182.8498,183.0253,182.762,182.762,6309.0
2024-10-10 13:50:00,187.44,187.53,187.23,187.51,5136.0,182.762,182.8498,182.5573,182.8303,5136.0
2024-10-10 14:00:00,187.41,187.5,187.27,187.35,1855.0,182.7328,182.8205,182.5963,182.6743,1855.0
2024-10-10 14:10:00,187.39,187.42,187.23,187.28,3675.0,182.7133,182.7425,182.5573,182.606,3675.0
2024-10-10 14:20:00,187.35,187.38,187.28,187.33,3370.0,182.6743,182.7035,182.606,182.6548,3370.0
2024-10-10 14:30:00,187.28,187.29,187.08,187.29,7347.0,182.606,182.6158,182.411,182.6158,7347.0
2024-10-10 14:40:00,187.26,187.27,187.13,187.25,3003.0,182.5865,182.5963,182.4597,182.5768,3003.0
2024-10-10 14:50:00,187.19,187.19,187.08,187.13,5359.0,182.5183,182.5183,182.411,182.4597,5359.0
2024-10-10 15:00:00,187.12,187.26,187.11,187.21,3319.0,182.45,182.5865,182.4402,182.5378,3319.0
2024-10-10 15:10:00,187.26,187.26,187.04,187.15,6617.0,182.5865,182.5865,182.372,182.4792,6617.0
2024-10-10 15:20:00,187.17,187.21,187.02,187.02,6721.0,182.4988,182.5378,182.3525,182.3525,6721.0
2024-10-10 15:30:00,187.04,187.57,187.04,187.56,6356.0,182.372,182.8888,182.372,182.879,6356.0
2024-10-10 15:40:00,187.57,187.71,187.45,187.49,11869.0,182.8888,183.0253,182.7718,182.8108,11869.0
2024-10-10 15:50:00,187.45,187.64,187.37,187.59,57308.0,182.7718,182.957,182.6938,182.9083,57308.0
2024-10-11 09:30:00,187.81,187.95,187.11,187.69,14839.0,183.1228,183.2593,182.4402,183.0058,14839.0
2024-10-11 09:40:00,187.75,187.78,186.99,186.99,5915.0,183.0643,183.0935,182.3232,182.3232,5915.0
2024-10-11 09:50:00,186.88,186.89,186.53,186.6,5581.0,182.216,182.2257,181.8747,181.943,5581.0
2024-10-11 10:00:00,186.75,187.2,186.46,187.08,5382.0,182.0892,182.528,181.8065,182.411,5382.0
2024-10-11 10:10:00,187.15,187.26,186.97,187.23,4200.0,182.4792,182.5865,182.3037,182.5573,4200.0
2024-10-11 10:20:00,187.18,187.58,187.18,187.58,3259.0,182.5085,182.8985,182.5085,182.8985,3259.0
2024-10-11 10:30:00,187.6,187.75,187.46,187.53,4334.0,182.918,183.0643,182.7815,182.8498,4334.0
2024-10-11 10:40:00,187.62,187.92,187.6,187.92,7129.0,182.9375,183.23,182.918,183.23,7129.0
2024-10-11 10:50:00,187.95,188.32,187.94,188.22,5949.0,183.2593,183.62,183.2495,183.5225,5949.0
2024-10-11 11:00:00,188.22,188.22,187.97,188.15,3384.0,183.5225,183.5225,183.2788,183.4543,3384.0
2024-10-11 11:10:00,188.19,188.4,188.18,188.4,3045.0,183.4933,183.6981,183.4835,183.6981,3045.0
2024-10-11 11:20:00,188.32,188.32,187.83,188.0,6984.0,183.62,183.62,183.1423,183.308,6984.0
2024-10-11 11:30:00,188.07,188.26,188.04,188.24,2558.0,183.3763,183.5615,183.347,183.542,2558.0
2024-10-11 11:40:00,188.04,188.12,187.34,187.39,9375.0,183.347,183.425,182.6645,182.7133,9375.0
2024-10-11 11:50:00,187.32,187.54,187.25,187.54,16925.0,182.645,182.8595,182.5768,182.8595,16925.0
2024-10-11 12:00:00,187.56,187.7,187.37,187.51,9763.0,182.879,183.0155,182.6938,182.8303,9763.0
2024-10-11 12:10:00,187.24,187.24,187.01,187.13,5466.0,182.567,182.567,182.3427,182.4597,5466.0
2024-10-11 12:20:00,187.07,187.33,187.07,187.27,3038.0,182.4012,182.6548,182.4012,182.5963,3038.0
2024-10-11 12:30:00,187.17,187.21,186.91,186.95,4345.0,182.4988,182.5378,182.2452,182.2842,4345.0
2024-10-11 12:40:00,186.93,187.05,186.67,186.93,10573.0,182.2647,182.3817,182.0112,182.2647,10573.0
2024-10-11 12:50:00,187.02,187.07,186.94,186.98,3553.0,182.3525,182.4012,182.2745,182.3135,3553.0
2024-10-11 13:00:00,187.03,187.1,187.03,187.05,1810.0,182.3622,182.4305,182.3622,182.3817,1810.0
2024-10-11 13:10:00,187.09,187.2,187.03,187.05,4620.0,182.4207,182.528,182.3622,182.3817,4620.0
2024-10-11 13:20:00,187.04,187.09,186.94,187.03,6201.0,182.372,182.4207,182.2745,182.3622,6201.0
2024-10-11 13:30:00,186.98,187.0,186.85,186.93,5154.0,182.3135,182.333,182.1867,182.2647,5154.0
2024-10-11 13:40:00,186.9,186.96,186.79,186.8,6783.0,182.2355,182.294,182.1282,182.138,6783.0
2024-10-11 13:50:00,186.82,186.83,186.69,186.71,4617.0,182.1575,182.1672,182.0307,182.0502,4617.0
2024-10-11 14:00:00,186.78,186.97,186.72,186.89,10545.0,182.1185,182.3037,182.06,182.2257,10545.0
2024-10-11 14:10:00,186.88,187.06,186.88,186.95,4667.0,182.216,182.3915,182.216,182.2842,4667.0
2024-10-11 14:20:00,187.02,187.02,186.84,186.96,5150.0,182.3525,182.3525,182.177,182.294,5150.0
2024-10-11 14:30:00,186.97,186.98,186.82,186.82,16932.0,182.3037,182.3135,182.1575,182.1575,16932.0
2024-10-11 14:40:00,186.83,187.07,186.83,186.93,3281.0,182.1672,182.4012,182.1672,182.2647,3281.0
2024-10-11 14:50:00,186.93,187.15,186.92,187.14,6746.0,182.2647,182.4792,182.255,182.4695,6746.0
2024-10-11 15:00:00,187.12,187.2,187.07,187.1,3871.0,182.45,182.528,182.4012,182.4305,3871.0
2024-10-11 15:10:00,187.1,187.13,186.9,186.97,5730.0,182.4305,182.4597,182.2355,182.3037,5730.0
2024-10-11 15:20:00,187.0,187.19,186.85,187.0,20367.0,182.333,182.5183,182.1867,182.333,20367.0
2024-10-11 15:30:00,187.0,187.0,186.6,186.6,24409.0,182.333,182.333,181.943,181.943,24409.0
2024-10-11 15:40:00,186.61,186.64,186.21,186.38,34797.0,181.9527,181.982,181.5627,181.7285,34797.0
2024-10-11 15:50:00,186.31,186.38,185.85,185.99,162118.0,181.6602,181.7285,181.2117,181.3482,162118.0
2024-10-14 09:30:00,185.98,186.34,185.5,185.81,33434.0,181.3384,181.6895,180.8704,181.1727,33434.0
2024-10-14 09:40:00,185.83,185.98,185.38,185.98,10095.0,181.1922,181.3384,180.7534,181.3384,10095.0
2024-10-14 09:50:00,185.99,186.46,185.91,186.33,10147.0,181.3482,181.8065,181.2702,181.6797,10147.0
2024-10-14 10:00:00,186.33,186.79,186.28,186.48,8471.0,181.6797,182.1282,181.631,181.826,8471.0
2024-10-14 10:10:00,186.55,186.8,186.34,186.65,8671.0,181.8942,182.138,181.6895,181.9917,8671.0
2024-10-14 10:20:00,186.65,186.75,186.27,186.39,6144.0,181.9917,182.0892,181.6212,181.7382,6144.0
2024-10-14 10:30:00,186.45,186.45,185.54,185.66,17207.0,181.7967,181.7967,180.9094,181.0264,17207.0
2024-10-14 10:40:00,185.66,185.78,185.41,185.55,20433.0,181.0264,181.1434,180.7827,180.9192,20433.0
2024-10-14 10:50:00,185.7,185.84,185.61,185.67,24825.0,181.0654,181.2019,180.9777,181.0362,24825.0
2024-10-14 11:00:00,185.6,185.95,185.6,185.73,19599.0,180.9679,181.3092,180.9679,181.0947,19599.0
2024-10-14 11:10:00,185.78,185.89,185.57,185.85,30985.0,181.1434,181.2507,180.9387,181.2117,30985.0
2024-10-14 11:20:00,185.89,185.89,185.42,185.47,13651.0,181.2507,181.2507,180.7924,180.8412,13651.0
2024-10-14 11:30:00,185.55,185.66,185.36,185.51,11051.0,180.9192,181.0264,180.7339,180.8802,11051.0
2024-10-14 11:40:00,185.48,185.87,185.45,185.84,15630.0,180.8509,181.2312,180.8217,181.2019,15630.0
2024-10-14 11:50:00,185.86,185.96,185.68,185.71,9067.0,181.2214,181.3189,181.0459,181.0752,9067.0
2024-10-14 12:00:00,185.71,185.8,185.63,185.78,8184.0,181.0752,181.1629,180.9972,181.1434,8184.0
2024-10-14 12:10:00,185.7,185.82,185.41,185.48,18671.0,181.0654,181.1824,180.7827,180.8509,18671.0
2024-10-14 12:20:00,185.49,185.7,185.48,185.63,7561.0,180.8607,181.0654,180.8509,180.9972,7561.0
2024-10-14 12:30:00,185.61,185.84,185.58,185.64,6817.0,180.9777,181.2019,180.9484,181.0069,6817.0
2024-10-14 12:40:00,185.69,185.73,185.53,185.73,9502.0,181.0557,181.0947,180.8997,181.0947,9502.0
2024-10-14 12:50:00,185.72,185.79,185.67,185.71,11430.0,181.0849,181.1532,181.0362,181.0752,11430.0
2024-10-14 13:00:00,185.67,185.95,185.67,185.85,4376.0,181.0362,181.3092,181.0362,181.2117,4376.0
2024-10-14 13:10:00,185.83,185.89,185.64,185.8,13312.0,181.1922,181.2507,181.0069,181.1629,13312.0
2024-10-14 13:20:00,185.8,185.89,185.67,185.72,8117.0,181.1629,181.2507,181.0362,181.0849,8117.0
2024-10-14 13:30:00,185.72,185.79,185.65,185.65,4639.0,181.0849,181.1532,181.0167,181.0167,4639.0
2024-10-14 13:40:00,185.67,185.69,185.58,185.64,6351.0,181.0362,181.0557,180.9484,181.0069,6351.0
2024-10-14 13:50:00,185.63,185.64,185.41,185.55,16523.0,180.9972,181.0069,180.7827,180.9192,16523.0
2024-10-14 14:00:00,185.53,185.88,185.53,185.83,15037.0,180.8997,181.2409,180.8997,181.1922,15037.0
2024-10-14 14:10:00,185.91,186.13,185.82,186.12,6869.0,181.2702,181.4847,181.1824,181.475,6869.0
2024-10-14 14:20:00,186.11,186.25,186.06,186.19,3317.0,181.4652,181.6017,181.4165,181.5432,3317.0
2024-10-14 14:30:00,186.2,186.33,186.12,186.15,7456.0,181.553,181.6797,181.475,181.5042,7456.0
2024-10-14 14:40:00,186.19,186.22,185.87,185.89,6334.0,181.5432,181.5725,181.2312,181.2507,6334.0
2024-10-14 14:50:00,185.93,185.95,185.85,185.85,3199.0,181.2897,181.3092,181.2117,181.2117,3199.0
2024-10-14 15:00:00,185.93,185.93,185.59,185.59,8027.0,181.2897,181.2897,180.9582,180.9582,8027.0
2024-10-14 15:10:00,185.59,185.8,185.56,185.67,9448.0,180.9582,181.1629,180.9289,181.0362,9448.0
2024-10-14 15:20:00,185.64,185.97,185.6,185.96,16740.0,181.0069,181.3287,180.9679,181.3189,16740.0
2024-10-14 15:30:00,185.93,185.95,185.73,185.78,12202.0,181.2897,181.3092,181.0947,181.1434,12202.0
2024-10-14 15:40:00,185.82,186.23,185.79,186.21,19043.0,181.1824,181.5822,181.1532,181.5627,19043.0
2024-10-14 15:50:00,186.24,186.45,185.91,186.03,86111.0,181.592,181.7967,181.2702,181.3872,86111.0
2024-10-15 09:30:00,185.4,185.97,185.03,185.97,70300.0,180.7729,181.3287,180.4122,181.3287,70300.0
2024-10-15 09:40:00,186.1,186.58,185.74,186.38,46102.0,181.4555,181.9235,181.1044,181.7285,46102.0
2024-10-15 09:50:00,186.28,186.73,186.21,186.22,20259.0,181.631,182.0697,181.5627,181.5725,20259.0
2024-10-15 10:00:00,186.31,186.38,185.62,185.98,15242.0,181.6602,181.7285,180.9874,181.3384,15242.0
2024-10-15 10:10:00,186.0,187.28,186.0,187.13,43595.0,181.358,182.606,181.358,182.4597,43595.0
2024-10-15 10:20:00,187.13,187.5,186.68,187.33,44587.0,182.4597,182.8205,182.021,182.6548,44587.0
2024-10-15 10:30:00,187.25,188.59,187.07,188.11,43236.0,182.5768,183.8833,182.4012,183.4153,43236.0
2024-10-15 10:40:00,188.36,188.44,187.1,187.17,33081.0,183.6591,183.7371,182.4305,182.4988,33081.0
2024-10-15 10:50:00,187.09,187.34,186.92,187.22,12874.0,182.4207,182.6645,182.255,182.5475,12874.0
2024-10-15 11:00:00,187.22,187.54,187.21,187.54,12458.0,182.5475,182.8595,182.5378,182.8595,12458.0
2024-10-15 11:10:00,187.54,187.73,187.16,187.24,13433.0,182.8595,183.0448,182.489,182.567,13433.0
2024-10-15 11:20:00,187.17,187.34,186.94,187.03,8517.0,182.4988,182.6645,182.2745,182.3622,8517.0
2024-10-15 11:30:00,187.0,187.01,186.61,186.92,10844.0,182.333,182.3427,181.9527,182.255,10844.0
2024-10-15 11:40:00,186.91,187.0,186.58,186.58,10636.0,182.2452,182.333,181.9235,181.9235,10636.0
2024-10-15 11:50:00,186.52,186.57,186.12,186.16,23861.0,181.865,181.9137,181.475,181.514,23861.0
2024-10-15 12:00:00,186.09,186.24,185.84,185.86,9746.0,181.4457,181.592,181.2019,181.2214,9746.0
2024-10-15 12:10:00,185.87,186.08,185.7,185.85,16403.0,181.2312,181.436,181.0654,181.2117,16403.0
2024-10-15 12:20:00,185.9,185.94,185.61,185.78,6718.0,181.2604,181.2994,180.9777,181.1434,6718.0
2024-10-15 12:30:00,185.68,185.7,185.02,185.17,15456.0,181.0459,181.0654,180.4024,180.5487,15456.0
2024-10-15 12:40:00,185.12,185.19,184.4,184.4,29531.0,180.4999,180.5682,179.7979,179.7979,29531.0
2024-10-15 12:50:00,184.39,184.51,184.33,184.4,15897.0,179.7881,179.9051,179.7296,179.7979,15897.0
2024-10-15 13:00:00,184.46,184.89,184.39,184.81,22979.0,179.8564,180.2757,179.7881,180.1976,22979.0
2024-10-15 13:10:00,184.89,185.45,184.85,185.06,38214.0,180.2757,180.8217,180.2367,180.4414,38214.0
2024-10-15 13:20:00,185.06,185.28,185.0,185.28,7321.0,180.4414,180.6559,180.3829,180.6559,7321.0
2024-10-15 13:30:00,185.18,185.18,184.92,185.12,9114.0,180.5584,180.5584,180.3049,180.4999,9114.0
2024-10-15 13:40:00,185.11,185.12,184.75,184.82,4410.0,180.4902,180.4999,180.1391,180.2074,4410.0
2024-10-15 13:50:00,184.85,184.93,184.53,184.63,9283.0,180.2367,180.3147,179.9246,180.0221,9283.0
2024-10-15 14:00:00,184.57,184.69,184.23,184.36,11998.0,179.9636,180.0806,179.6321,179.7589,11998.0
2024-10-15 14:10:00,184.4,184.61,184.39,184.61,20785.0,179.7979,180.0026,179.7881,180.0026,20785.0
2024-10-15 14:20:00,184.55,184.65,184.24,184.26,20531.0,179.9441,180.0416,179.6419,179.6614,20531.0
2024-10-15 14:30:00,184.25,184.44,184.09,184.3,15102.0,179.6516,179.8369,179.4956,179.7004,15102.0
2024-10-15 14:40:00,184.3,184.3,183.87,184.11,20708.0,179.7004,179.7004,179.2811,179.5151,20708.0
2024-10-15 14:50:00,184.02,184.63,184.02,184.59,11267.0,179.4274,180.0221,179.4274,179.9831,11267.0
2024-10-15 15:00:00,184.57,184.58,184.03,184.08,7296.0,179.9636,179.9734,179.4371,179.4859,7296.0
2024-10-15 15:10:00,184.0,184.26,183.92,184.14,27593.0,179.4079,179.6614,179.3299,179.5444,27593.0
2024-10-15 15:20:00,184.12,184.19,183.87,183.99,51902.0,179.5249,179.5931,179.2811,179.3981,51902.0
2024-10-15 15:30:00,183.88,184.74,183.88,184.71,22337.0,179.2909,180.1294,179.2909,180.1001,22337.0
2024-10-15 15:40:00,184.71,184.77,184.5,184.6,23191.0,180.1001,180.1586,179.8954,179.9929,23191.0
2024-10-15 15:50:00,184.57,184.71,183.92,184.42,137624.0,179.9636,180.1001,179.3299,179.8174,137624.0
2024-10-16 09:30:00,184.33,185.08,184.03,184.76,34202.0,179.7296,180.4609,179.4371,180.1489,34202.0
2024-10-16 09:40:00,184.8,185.39,184.36,185.22,20496.0,180.1879,180.7632,179.7589,180.5974,20496.0
2024-10-16 09:50:00,185.23,186.22,185.22,185.92,48384.0,180.6072,181.5725,180.5974,181.2799,48384.0
2024-10-16 10:00:00,186.06,186.32,185.65,185.72,14520.0,181.4165,181.67,181.0167,181.0849,14520.0
2024-10-16 10:10:00,185.72,185.72,185.1,185.3,9353.0,181.0849,181.0849,180.4804,180.6754,9353.0
2024-10-16 10:20:00,185.34,185.37,184.81,184.93,16771.0,180.7144,180.7437,180.1976,180.3147,16771.0
2024-10-16 10:30:00,184.89,185.28,184.74,185.1,6670.0,180.2757,180.6559,180.1294,180.4804,6670.0
2024-10-16 10:40:00,185.18,185.27,184.68,184.75,4614.0,180.5584,180.6462,180.0709,180.1391,4614.0
2024-10-16 10:50:00,184.75,184.93,184.42,184.93,24456.0,180.1391,180.3147,179.8174,180.3147,24456.0
2024-10-16 11:00:00,184.81,184.84,184.61,184.72,5750.0,180.1976,180.2269,180.0026,180.1099,5750.0
2024-10-16 11:10:00,184.64,184.72,184.49,184.64,5050.0,180.0319,180.1099,179.8856,180.0319,5050.0
2024-10-16 11:20:00,184.59,184.67,184.06,184.21,7635.0,179.9831,180.0611,179.4664,179.6126,7635.0
2024-10-16 11:30:00,184.18,184.39,184.13,184.28,4956.0,179.5834,179.7881,179.5346,179.6809,4956.0
2024-10-16 11:40:00,184.29,184.4,184.2,184.3,4595.0,179.6906,179.7979,179.6029,179.7004,4595.0
2024-10-16 11:50:00,184.39,184.39,183.9,184.0,10230.0,179.7881,179.7881,179.3104,179.4079,10230.0
2024-10-16 12:00:00,184.1,184.16,183.98,184.06,10683.0,179.5054,179.5639,179.3884,179.4664,10683.0
2024-10-16 12:10:00,184.14,184.29,183.98,184.25,12472.0,179.5444,179.6906,179.3884,179.6516,12472.0
2024-10-16 12:20:00,184.24,184.3,184.05,184.06,10966.0,179.6419,179.7004,179.4566,179.4664,10966.0
2024-10-16 12:30:00,184.06,184.18,183.97,184.18,8982.0,179.4664,179.5834,179.3786,179.5834,8982.0
2024-10-16 12:40:00,184.18,184.24,183.91,183.91,6506.0,179.5834,179.6419,179.3201,179.3201,6506.0
2024-10-16 12:50:00,183.92,184.1,183.8,183.95,9980.0,179.3299,179.5054,179.2129,179.3591,9980.0
2024-10-16 13:00:00,184.02,184.13,184.02,184.08,3053.0,179.4274,179.5346,179.4274,179.4859,3053.0
2024-10-16 13:10:00,184.09,184.14,183.93,183.93,3776.0,179.4956,179.5444,179.3396,179.3396,3776.0
2024-10-16 13:20:00,183.9,183.9,183.79,183.89,7582.0,179.3104,179.3104,179.2031,179.3006,7582.0
2024-10-16 13:30:00,183.85,183.85,183.56,183.63,14613.0,179.2616,179.2616,178.9788,179.0471,14613.0
2024-10-16 13:40:00,183.72,183.72,183.42,183.48,10126.0,179.1349,179.1349,178.8423,178.9008,10126.0
2024-10-16 13:50:00,183.5,183.68,183.35,183.66,10128.0,178.9203,179.0959,178.7741,179.0764,10128.0
2024-10-16 14:00:00,183.67,183.99,183.67,183.92,13141.0,179.0861,179.3981,179.0861,179.3299,13141.0
2024-10-16 14:10:00,183.86,183.95,183.84,183.95,9545.0,179.2714,179.3591,179.2519,179.3591,9545.0
2024-10-16 14:20:00,183.94,184.17,183.92,184.12,11150.0,179.3494,179.5736,179.3299,179.5249,11150.0
2024-10-16 14:30:00,184.23,184.64,184.18,184.64,7851.0,179.6321,180.0319,179.5834,180.0319,7851.0
2024-10-16 14:40:00,184.59,184.73,184.41,184.49,18107.0,179.9831,180.1196,179.8076,179.8856,18107.0
2024-10-16 14:50:00,184.5,184.66,184.36,184.66,16071.0,179.8954,180.0514,179.7589,180.0514,16071.0
2024-10-16 15:00:00,184.65,184.7,184.54,184.59,8456.0,180.0416,180.0904,179.9344,179.9831,8456.0
2024-10-16 15:10:00,184.55,184.65,184.35,184.46,8574.0,179.9441,180.0416,179.7491,179.8564,8574.0
2024-10-16 15:20:00,184.44,184.82,184.37,184.8,15646.0,179.8369,180.2074,179.7686,180.1879,15646.0
2024-10-16 15:30:00,184.76,185.06,184.6,185.05,13709.0,180.1489,180.4414,179.9929,180.4317,13709.0
2024-10-16 15:40:00,185.13,185.22,184.91,184.91,29472.0,180.5097,180.5974,180.2952,180.2952,29472.0
2024-10-16 15:50:00,184.91,185.07,184.65,184.72,133022.0,180.2952,180.4512,180.0416,180.1099,133022.0
2024-10-17 09:30:00,184.85,184.9,184.09,184.15,18397.0,180.2367,180.2854,179.4956,179.5541,18397.0
2024-10-17 09:40:00,184.1,184.32,183.6,184.06,38658.0,179.5054,179.7199,179.0178,179.4664,38658.0
2024-10-17 09:50:00,184.06,184.25,183.52,184.04,16224.0,179.4664,179.6516,178.9398,179.4469,16224.0
2024-10-17 10:00:00,184.13,184.14,183.5,184.09,10662.0,179.5346,179.5444,178.9203,179.4956,10662.0
2024-10-17 10:10:00,184.09,184.22,183.8,183.8,21802.0,179.4956,179.6224,179.2129,179.2129,21802.0
2024-10-17 10:20:00,183.8,183.81,183.38,183.61,18021.0,179.2129,179.2226,178.8033,179.0276,18021.0
2024-10-17 10:30:00,183.71,184.11,183.7,183.97,22059.0,179.1251,179.5151,179.1154,179.3786,22059.0
2024-10-17 10:40:00,183.81,184.09,183.78,183.9,6669.0,179.2226,179.4956,179.1934,179.3104,6669.0
2024-10-17 10:50:00,183.93,184.01,183.47,183.56,16220.0,179.3396,179.4176,178.8911,178.9788,16220.0
2024-10-17 11:00:00,183.56,183.74,183.47,183.55,12127.0,178.9788,179.1544,178.8911,178.9691,12127.0
2024-10-17 11:10:00,183.57,183.6,183.4,183.52,9453.0,178.9886,179.0178,178.8228,178.9398,9453.0
2024-10-17 11:20:00,183.5,183.5,183.35,183.48,11169.0,178.9203,178.9203,178.7741,178.9008,11169.0
2024-10-17 11:30:00,183.41,183.6,183.41,183.48,14516.0,178.8326,179.0178,178.8326,178.9008,14516.0
2024-10-17 11:40:00,183.44,183.56,183.41,183.45,5406.0,178.8618,178.9788,178.8326,178.8716,5406.0
2024-10-17 11:50:00,183.45,183.54,183.31,183.54,18921.0,178.8716,178.9593,178.7351,178.9593,18921.0
2024-10-17 12:00:00,183.53,183.79,183.5,183.54,10135.0,178.9496,179.2031,178.9203,178.9593,10135.0
2024-10-17 12:10:00,183.56,183.96,183.54,183.93,21241.0,178.9788,179.3689,178.9593,179.3396,21241.0
2024-10-17 12:20:00,183.94,184.07,183.76,184.03,21274.0,179.3494,179.4761,179.1739,179.4371,21274.0
2024-10-17 12:30:00,183.99,184.06,183.97,184.03,3802.0,179.3981,179.4664,179.3786,179.4371,3802.0
2024-10-17 12:40:00,184.04,184.3,184.04,184.19,4224.0,179.4469,179.7004,179.4469,179.5931,4224.0
2024-10-17 12:50:00,184.11,184.35,184.06,184.3,9370.0,179.5151,179.7491,179.4664,179.7004,9370.0
2024-10-17 13:00:00,184.31,184.32,184.05,184.16,3599.0,179.7101,179.7199,179.4566,179.5639,3599.0
2024-10-17 13:10:00,184.16,184.27,184.07,184.14,4183.0,179.5639,179.6711,179.4761,179.5444,4183.0
2024-10-17 13:20:00,184.09,184.17,184.01,184.09,12356.0,179.4956,179.5736,179.4176,179.4956,12356.0
2024-10-17 13:30:00,184.01,184.16,183.98,184.11,15102.0,179.4176,179.5639,179.3884,179.5151,15102.0
2024-10-17 13:40:00,184.05,184.17,184.02,184.11,4531.0,179.4566,179.5736,179.4274,179.5151,4531.0
2024-10-17 13:50:00,184.11,184.42,184.04,184.27,6871.0,179.5151,179.8174,179.4469,179.6711,6871.0
2024-10-17 14:00:00,184.24,184.28,184.04,184.08,7817.0,179.6419,179.6809,179.4469,179.4859,7817.0
2024-10-17 14:10:00,184.11,184.12,183.82,183.82,10268.0,179.5151,179.5249,179.2324,179.2324,10268.0
2024-10-17 14:20:00,183.83,184.18,183.83,184.08,8175.0,179.2421,179.5834,179.2421,179.4859,8175.0
2024-10-17 14:30:00,184.09,184.16,183.95,183.98,5995.0,179.4956,179.5639,179.3591,179.3884,5995.0
2024-10-17 14:40:00,184.0,184.25,183.89,183.99,8400.0,179.4079,179.6516,179.3006,179.3981,8400.0
2024-10-17 14:50:00,183.94,183.96,183.87,183.94,3558.0,179.3494,179.3689,179.2811,179.3494,3558.0
2024-10-17 15:00:00,183.94,184.01,183.77,183.81,8965.0,179.3494,179.4176,179.1836,179.2226,8965.0
2024-10-17 15:10:00,183.81,183.87,183.74,183.79,6047.0,179.2226,179.2811,179.1544,179.2031,6047.0
2024-10-17 15:20:00,183.77,183.87,183.7,183.8,16637.0,179.1836,179.2811,179.1154,179.2129,16637.0
2024-10-17 15:30:00,183.87,184.07,183.76,184.05,16072.0,179.2811,179.4761,179.1739,179.4566,16072.0
2024-10-17 15:40:00,184.0,184.11,183.93,184.03,22975.0,179.4079,179.5151,179.3396,179.4371,22975.0
2024-10-17 15:50:00,184.08,184.21,183.84,183.98,53217.0,179.4859,179.6126,179.2519,179.3884,53217.0
2024-10-18 09:30:00,184.52,186.36,184.19,186.0,118946.0,179.9149,181.709,179.5931,181.358,118946.0
2024-10-18 09:40:00,186.08,186.3,185.0,185.24,22468.0,181.436,181.6505,180.3829,180.6169,22468.0
2024-10-18 09:50:00,185.36,185.37,184.73,184.79,18442.0,180.7339,180.7437,180.1196,180.1781,18442.0
2024-10-18 10:00:00,184.76,185.0,184.5,184.93,14887.0,180.1489,180.3829,179.8954,180.3147,14887.0
2024-10-18 10:10:00,184.85,185.12,184.63,184.8,7515.0,180.2367,180.4999,180.0221,180.1879,7515.0
2024-10-18 10:20:00,184.88,185.06,184.79,185.04,6839.0,180.2659,180.4414,180.1781,180.4219,6839.0
2024-10-18 10:30:00,185.04,185.04,184.72,184.87,16687.0,180.4219,180.4219,180.1099,180.2562,16687.0
2024-10-18 10:40:00,184.94,184.98,184.12,184.44,25502.0,180.3244,180.3634,179.5249,179.8369,25502.0
2024-10-18 10:50:00,184.52,185.18,184.48,185.09,6592.0,179.9149,180.5584,179.8759,180.4707,6592.0
2024-10-18 11:00:00,185.12,185.6,185.1,185.4,9436.0,180.4999,180.9679,180.4804,180.7729,9436.0
2024-10-18 11:10:00,185.4,185.49,185.31,185.35,5299.0,180.7729,180.8607,180.6852,180.7242,5299.0
2024-10-18 11:20:00,185.34,185.51,185.18,185.51,10694.0,180.7144,180.8802,180.5584,180.8802,10694.0
2024-10-18 11:30:00,185.5,185.6,185.33,185.34,10178.0,180.8704,180.9679,180.7047,180.7144,10178.0
2024-10-18 11:40:00,185.41,185.41,184.82,185.1,17100.0,180.7827,180.7827,180.2074,180.4804,17100.0
2024-10-18 11:50:00,185.09,185.13,184.93,184.94,4844.0,180.4707,180.5097,180.3147,180.3244,4844.0
2024-10-18 12:00:00,185.0,185.27,184.96,185.2,10201.0,180.3829,180.6462,180.3439,180.5779,10201.0
2024-10-18 12:10:00,185.2,185.6,185.2,185.49,8744.0,180.5779,180.9679,180.5779,180.8607,8744.0
2024-10-18 12:20:00,185.49,185.74,185.4,185.69,10349.0,180.8607,181.1044,180.7729,181.0557,10349.0
2024-10-18 12:30:00,185.74,185.74,185.4,185.45,11704.0,181.1044,181.1044,180.7729,180.8217,11704.0
2024-10-18 12:40:00,185.44,185.58,185.25,185.4,11153.0,180.8119,180.9484,180.6267,180.7729,11153.0
2024-10-18 12:50:00,185.41,185.71,185.41,185.5,6824.0,180.7827,181.0752,180.7827,180.8704,6824.0
2024-10-18 13:00:00,185.45,185.54,185.38,185.5,5375.0,180.8217,180.9094,180.7534,180.8704,5375.0
2024-10-18 13:10:00,185.49,185.53,185.4,185.53,6608.0,180.8607,180.8997,180.7729,180.8997,6608.0
2024-10-18 13:20:00,185.47,185.6,185.43,185.53,4897.0,180.8412,180.9679,180.8022,180.8997,4897.0
2024-10-18 13:30:00,185.57,185.58,185.33,185.36,6492.0,180.9387,180.9484,180.7047,180.7339,6492.0
2024-10-18 13:40:00,185.36,185.41,185.29,185.4,6934.0,180.7339,180.7827,180.6657,180.7729,6934.0
2024-10-18 13:50:00,185.34,185.37,185.13,185.37,8044.0,180.7144,180.7437,180.5097,180.7437,8044.0
2024-10-18 14:00:00,185.31,185.54,185.2,185.44,7168.0,180.6852,180.9094,180.5779,180.8119,7168.0
2024-10-18 14:10:00,185.48,185.49,185.33,185.36,5478.0,180.8509,180.8607,180.7047,180.7339,5478.0
2024-10-18 14:20:00,185.32,185.54,185.31,185.52,6427.0,180.6949,180.9094,180.6852,180.8899,6427.0
2024-10-18 14:30:00,185.47,185.53,185.42,185.44,6412.0,180.8412,180.8997,180.7924,180.8119,6412.0
2024-10-18 14:40:00,185.44,185.59,185.44,185.51,8533.0,180.8119,180.9582,180.8119,180.8802,8533.0
2024-10-18 14:50:00,185.53,185.59,185.46,185.59,7106.0,180.8997,180.9582,180.8314,180.9582,7106.0
2024-10-18 15:00:00,185.55,185.57,185.22,185.26,10530.0,180.9192,180.9387,180.5974,180.6364,10530.0
2024-10-18 15:10:00,185.26,185.29,185.06,185.07,8917.0,180.6364,180.6657,180.4414,180.4512,8917.0
2024-10-18 15:20:00,185.08,185.1,184.82,185.1,9986.0,180.4609,180.4804,180.2074,180.4804,9986.0
2024-10-18 15:30:00,185.15,185.28,185.04,185.27,15287.0,180.5292,180.6559,180.4219,180.6462,15287.0
2024-10-18 15:40:00,185.26,185.47,185.21,185.41,21869.0,180.6364,180.8412,180.5877,180.7827,21869.0
2024-10-18 15:50:00,185.44,185.77,185.44,185.63,82533.0,180.8119,181.1337,180.8119,180.9972,82533.0
2024-10-21 09:30:00,185.47,186.84,185.11,186.73,50151.0,180.8412,182.177,180.4902,182.0697,50151.0
2024-10-21 09:40:00,186.61,186.61,186.1,186.27,7992.0,181.9527,181.9527,181.4555,181.6212,7992.0
2024-10-21 09:50:00,186.26,186.91,186.25,186.52,26928.0,181.6115,182.2452,181.6017,181.865,26928.0
2024-10-21 10:00:00,186.52,186.78,186.21,186.21,19032.0,181.865,182.1185,181.5627,181.5627,19032.0
2024-10-21 10:10:00,186.37,186.44,186.05,186.12,9730.0,181.7187,181.787,181.4067,181.475,9730.0
2024-10-21 10:20:00,186.11,186.2,185.61,185.71,11627.0,181.4652,181.553,180.9777,181.0752,11627.0
2024-10-21 10:30:00,185.69,186.13,185.68,186.13,12173.0,181.0557,181.4847,181.0459,181.4847,12173.0
2024-10-21 10:40:00,186.14,186.19,185.62,185.62,11867.0,181.4945,181.5432,180.9874,180.9874,11867.0
2024-10-21 10:50:00,185.69,185.71,185.14,185.14,9201.0,181.0557,181.0752,180.5194,180.5194,9201.0
2024-10-21 11:00:00,185.16,185.16,184.0,184.51,17492.0,180.5389,180.5389,179.4079,179.9051,17492.0
2024-10-21 11:10:00,184.42,184.57,184.15,184.47,9960.0,179.8174,179.9636,179.5541,179.8661,9960.0
2024-10-21 11:20:00,184.4,184.61,184.23,184.24,12593.0,179.7979,180.0026,179.6321,179.6419,12593.0
2024-10-21 11:30:00,184.29,184.34,184.05,184.06,10964.0,179.6906,179.7394,179.4566,179.4664,10964.0
2024-10-21 11:40:00,184.12,184.9,184.06,184.62,23941.0,179.5249,180.2854,179.4664,180.0124,23941.0
2024-10-21 11:50:00,184.62,185.04,184.59,184.67,20163.0,180.0124,180.4219,179.9831,180.0611,20163.0
2024-10-21 12:00:00,184.67,185.03,184.66,185.01,7268.0,180.0611,180.4122,180.0514,180.3927,7268.0
2024-10-21 12:10:00,185.03,185.17,184.91,185.01,9336.0,180.4122,180.5487,180.2952,180.3927,9336.0
2024-10-21 12:20:00,184.97,185.08,184.95,184.99,5430.0,180.3537,180.4609,180.3342,180.3732,5430.0
2024-10-21 12:30:00,184.96,185.11,184.85,185.01,7392.0,180.3439,180.4902,180.2367,180.3927,7392.0
2024-10-21 12:40:00,185.02,185.05,184.71,184.75,4315.0,180.4024,180.4317,180.1001,180.1391,4315.0
2024-10-21 12:50:00,184.75,184.79,184.62,184.76,4243.0,180.1391,180.1781,180.0124,180.1489,4243.0
2024-10-21 13:00:00,184.69,184.81,184.56,184.71,9638.0,180.0806,180.1976,179.9539,180.1001,9638.0
2024-10-21 13:10:00,184.68,184.88,184.67,184.72,5923.0,180.0709,180.2659,180.0611,180.1099,5923.0
2024-10-21 13:20:00,184.72,184.97,184.71,184.87,8631.0,180.1099,180.3537,180.1001,180.2562,8631.0
2024-10-21 13:30:00,184.88,185.0,184.75,184.81,13510.0,180.2659,180.3829,180.1391,180.1976,13510.0
2024-10-21 13:40:00,184.8,184.91,184.78,184.81,6440.0,180.1879,180.2952,180.1684,180.1976,6440.0
2024-10-21 13:50:00,184.8,184.8,184.51,184.55,14071.0,180.1879,180.1879,179.9051,179.9441,14071.0
2024-10-21 14:00:00,184.51,184.73,184.45,184.65,5703.0,179.9051,180.1196,179.8466,180.0416,5703.0
2024-10-21 14:10:00,184.65,184.69,184.51,184.66,5821.0,180.0416,180.0806,179.9051,180.0514,5821.0
2024-10-21 14:20:00,184.66,184.7,184.54,184.6,4766.0,180.0514,180.0904,179.9344,179.9929,4766.0
2024-10-21 14:30:00,184.6,184.64,184.39,184.61,10765.0,179.9929,180.0319,179.7881,180.0026,10765.0
2024-10-21 14:40:00,184.61,184.69,184.52,184.69,6018.0,180.0026,180.0806,179.9149,180.0806,6018.0
2024-10-21 14:50:00,184.65,184.66,184.46,184.53,6010.0,180.0416,180.0514,179.8564,179.9246,6010.0
2024-10-21 15:00:00,184.51,184.51,184.25,184.35,8244.0,179.9051,179.9051,179.6516,179.7491,8244.0
2024-10-21 15:10:00,184.47,184.64,184.42,184.58,5057.0,179.8661,180.0319,179.8174,179.9734,5057.0
2024-10-21 15:20:00,184.58,184.63,184.35,184.38,9751.0,179.9734,180.0221,179.7491,179.7784,9751.0
2024-10-21 15:30:00,184.38,184.45,184.25,184.32,13754.0,179.7784,179.8466,179.6516,179.7199,13754.0
2024-10-21 15:40:00,184.38,184.74,184.35,184.54,13982.0,179.7784,180.1294,179.7491,179.9344,13982.0
2024-10-21 15:50:00,184.53,184.79,184.42,184.77,69902.0,179.9246,180.1781,179.8174,180.1586,69902.0
2024-10-22 09:30:00,184.0,184.63,183.3,183.44,36661.0,179.4079,180.0221,178.7253,178.8618,36661.0
2024-10-22 09:40:00,183.51,184.04,183.33,184.0,15393.0,178.9301,179.4469,178.7546,179.4079,15393.0
2024-10-22 09:50:00,183.99,184.49,183.74,184.45,23204.0,179.3981,179.8856,179.1544,179.8466,23204.0
2024-10-22 10:00:00,184.49,184.49,183.7,183.76,16121.0,179.8856,179.8856,179.1154,179.1739,16121.0
2024-10-22 10:10:00,183.77,184.01,183.56,183.59,19282.0,179.1836,179.4176,178.9788,179.0081,19282.0
2024-10-22 10:20:00,183.59,184.0,183.57,183.94,26062.0,179.0081,179.4079,178.9886,179.3494,26062.0
2024-10-22 10:30:00,183.86,183.86,183.39,183.55,13262.0,179.2714,179.2714,178.8131,178.9691,13262.0
2024-10-22 10:40:00,183.53,184.18,183.35,184.0,10788.0,178.9496,179.5834,178.7741,179.4079,10788.0
2024-10-22 10:50:00,183.92,184.05,183.64,183.72,10679.0,179.3299,179.4566,179.0568,179.1349,10679.0
2024-10-22 11:00:00,183.64,183.85,183.53,183.82,15012.0,179.0568,179.2616,178.9496,179.2324,15012.0
2024-10-22 11:10:00,183.83,184.11,183.72,183.8,8687.0,179.2421,179.5151,179.1349,179.2129,8687.0
2024-10-22 11:20:00,183.85,183.91,183.62,183.71,10667.0,179.2616,179.3201,179.0373,179.1251,10667.0
2024-10-22 11:30:00,183.78,183.89,183.71,183.73,8006.0,179.1934,179.3006,179.1251,179.1446,8006.0
2024-10-22 11:40:00,183.66,183.68,183.4,183.55,11087.0,179.0764,179.0959,178.8228,178.9691,11087.0
2024-10-22 11:50:00,183.61,183.77,183.61,183.7,5921.0,179.0276,179.1836,179.0276,179.1154,5921.0
2024-10-22 12:00:00,183.63,183.78,183.63,183.7,6243.0,179.0471,179.1934,179.0471,179.1154,6243.0
2024-10-22 12:10:00,183.67,183.97,183.61,183.97,12891.0,179.0861,179.3786,179.0276,179.3786,12891.0
2024-10-22 12:20:00,183.84,183.86,183.66,183.76,4884.0,179.2519,179.2714,179.0764,179.1739,4884.0
2024-10-22 12:30:00,183.76,184.0,183.76,183.95,8951.0,179.1739,179.4079,179.1739,179.3591,8951.0
2024-10-22 12:40:00,183.92,184.02,183.68,183.75,8334.0,179.3299,179.4274,179.0959,179.1641,8334.0
2024-10-22 12:50:00,183.71,183.97,183.71,183.93,8153.0,179.1251,179.3786,179.1251,179.3396,8153.0
2024-10-22 13:00:00,183.97,184.0,183.87,183.97,7888.0,179.3786,179.4079,179.2811,179.3786,7888.0
2024-10-22 13:10:00,183.96,184.0,183.59,183.59,4735.0,179.3689,179.4079,179.0081,179.0081,4735.0
2024-10-22 13:20:00,183.65,183.65,183.46,183.47,6387.0,179.0666,179.0666,178.8813,178.8911,6387.0
2024-10-22 13:30:00,183.48,183.53,183.29,183.33,8936.0,178.9008,178.9496,178.7156,178.7546,8936.0
2024-10-22 13:40:00,183.26,183.39,183.22,183.39,21704.0,178.6863,178.8131,178.6473,178.8131,21704.0
2024-10-22 13:50:00,183.34,183.58,183.34,183.54,9782.0,178.7643,178.9983,178.7643,178.9593,9782.0
2024-10-22 14:00:00,183.55,183.7,183.53,183.56,8824.0,178.9691,179.1154,178.9496,178.9788,8824.0
2024-10-22 14:10:00,183.56,183.63,183.53,183.53,12474.0,178.9788,179.0471,178.9496,178.9496,12474.0
2024-10-22 14:20:00,183.52,183.7,183.47,183.7,11656.0,178.9398,179.1154,178.8911,179.1154,11656.0
2024-10-22 14:30:00,183.67,183.69,183.54,183.67,7517.0,179.0861,179.1056,178.9593,179.0861,7517.0
2024-10-22 14:40:00,183.69,183.7,183.28,183.37,16580.0,179.1056,179.1154,178.7058,178.7936,16580.0
2024-10-22 14:50:00,183.4,183.66,183.4,183.64,11092.0,178.8228,179.0764,178.8228,179.0568,11092.0
2024-10-22 15:00:00,183.64,183.65,183.36,183.42,12308.0,179.0568,179.0666,178.7838,178.8423,12308.0
2024-10-22 15:10:00,183.42,183.59,183.35,183.54,25337.0,178.8423,179.0081,178.7741,178.9593,25337.0
2024-10-22 15:20:00,183.56,183.68,183.45,183.45,15405.0,178.9788,179.0959,178.8716,178.8716,15405.0
2024-10-22 15:30:00,183.52,183.54,183.37,183.46,85011.0,178.9398,178.9593,178.7936,178.8813,85011.0
2024-10-22 15:40:00,183.47,183.62,183.43,183.53,40714.0,178.8911,179.0373,178.8521,178.9496,40714.0
2024-10-22 15:50:00,183.53,183.64,183.25,183.44,98617.0,178.9496,179.0568,178.6766,178.8618,98617.0
2024-10-23 09:30:00,180.25,181.27,179.26,180.16,345142.0,175.7515,176.746,174.7862,175.6637,345142.0
2024-10-23 09:40:00,180.22,180.68,179.69,180.2,108095.0,175.7222,176.1707,175.2054,175.7027,108095.0
2024-10-23 09:50:00,180.29,180.75,179.85,180.21,60767.0,175.7905,176.239,175.3614,175.7125,60767.0
2024-10-23 10:00:00,180.27,181.41,179.86,181.41,64746.0,175.771,176.8825,175.3712,176.8825,64746.0
2024-10-23 10:10:00,181.38,181.61,180.75,180.98,22944.0,176.8533,177.0775,176.239,176.4632,22944.0
2024-10-23 10:20:00,180.88,181.61,180.76,181.51,11897.0,176.3657,177.0775,176.2487,176.98,11897.0
2024-10-23 10:30:00,181.37,182.0,181.37,181.83,17380.0,176.8435,177.4578,176.8435,177.292,17380.0
2024-10-23 10:40:00,181.79,181.95,181.25,181.25,11805.0,177.253,177.409,176.7265,176.7265,11805.0
2024-10-23 10:50:00,181.26,182.08,181.11,182.06,29182.0,176.7362,177.5358,176.59,177.5163,29182.0
2024-10-23 11:00:00,182.04,182.11,181.54,181.65,31652.0,177.4968,177.565,177.0093,177.1165,31652.0
2024-10-23 11:10:00,181.71,181.75,181.45,181.75,16622.0,177.175,177.214,176.9215,177.214,16622.0
2024-10-23 11:20:00,181.81,181.93,181.62,181.84,14516.0,177.2725,177.3895,177.0873,177.3018,14516.0
2024-10-23 11:30:00,181.87,182.12,181.53,182.04,10724.0,177.331,177.5748,176.9995,177.4968,10724.0
2024-10-23 11:40:00,182.07,182.46,182.07,182.41,13883.0,177.526,177.9063,177.526,177.8575,13883.0
2024-10-23 11:50:00,182.41,182.77,182.29,182.52,17712.0,177.8575,178.2086,177.7405,177.9648,17712.0
2024-10-23 12:00:00,182.57,182.88,182.54,182.58,11231.0,178.0136,178.3158,177.9843,178.0233,11231.0
2024-10-23 12:10:00,182.66,182.74,182.5,182.64,12619.0,178.1013,178.1793,177.9453,178.0818,12619.0
2024-10-23 12:20:00,182.64,183.0,182.64,182.86,27600.0,178.0818,178.4328,178.0818,178.2963,27600.0
2024-10-23 12:30:00,182.76,183.03,182.76,182.99,20344.0,178.1988,178.4621,178.1988,178.4231,20344.0
2024-10-23 12:40:00,182.99,183.03,182.8,182.9,12886.0,178.4231,178.4621,178.2378,178.3353,12886.0
2024-10-23 12:50:00,182.95,182.95,182.74,182.82,12772.0,178.3841,178.3841,178.1793,178.2573,12772.0
2024-10-23 13:00:00,182.85,182.88,182.71,182.8,16650.0,178.2866,178.3158,178.1501,178.2378,16650.0
2024-10-23 13:10:00,182.75,182.9,182.71,182.81,11551.0,178.1891,178.3353,178.1501,178.2476,11551.0
2024-10-23 13:20:00,182.85,182.86,182.65,182.78,14481.0,178.2866,178.2963,178.0916,178.2183,14481.0
2024-10-23 13:30:00,182.75,183.0,182.58,182.81,23823.0,178.1891,178.4328,178.0233,178.2476,23823.0
2024-10-23 13:40:00,182.85,183.03,182.8,182.85,20968.0,178.2866,178.4621,178.2378,178.2866,20968.0
2024-10-23 13:50:00,182.87,183.0,182.76,182.82,44012.0,178.3061,178.4328,178.1988,178.2573,44012.0
2024-10-23 14:00:00,182.9,183.0,182.4,182.58,34816.0,178.3353,178.4328,177.8478,178.0233,34816.0
2024-10-23 14:10:00,182.58,182.82,182.58,182.66,12226.0,178.0233,178.2573,178.0233,178.1013,12226.0
2024-10-23 14:20:00,182.73,183.0,182.73,182.87,27161.0,178.1696,178.4328,178.1696,178.3061,27161.0
2024-10-23 14:30:00,182.87,183.0,182.72,182.72,20451.0,178.3061,178.4328,178.1598,178.1598,20451.0
2024-10-23 14:40:00,182.78,183.03,182.75,182.9,51416.0,178.2183,178.4621,178.1891,178.3353,51416.0
2024-10-23 14:50:00,182.91,182.97,182.73,182.88,10737.0,178.3451,178.4036,178.1696,178.3158,10737.0
2024-10-23 15:00:00,182.83,182.88,182.52,182.61,17515.0,178.2671,178.3158,177.9648,178.0526,17515.0
2024-10-23 15:10:00,182.62,182.63,182.42,182.48,8022.0,178.0623,178.0721,177.8673,177.9258,8022.0
2024-10-23 15:20:00,182.5,182.57,182.28,182.41,19897.0,177.9453,178.0136,177.7308,177.8575,19897.0
2024-10-23 15:30:00,182.41,182.66,182.35,182.53,19429.0,177.8575,178.1013,177.799,177.9746,19429.0
2024-10-23 15:40:00,182.53,182.56,182.0,182.12,45544.0,177.9746,178.0038,177.4578,177.5748,45544.0
2024-10-23 15:50:00,182.08,182.15,181.8,181.99,103307.0,177.5358,177.604,177.2628,177.448,103307.0
2024-10-24 09:30:00,181.98,182.74,181.8,182.17,23516.0,177.4383,178.1793,177.2628,177.6235,23516.0
2024-10-24 09:40:00,182.56,183.26,182.23,182.61,14434.0,178.0038,178.6863,177.682,178.0526,14434.0
2024-10-24 09:50:00,182.54,182.84,182.28,182.84,9466.0,177.9843,178.2768,177.7308,178.2768,9466.0
2024-10-24 10:00:00,182.84,183.06,182.62,182.72,24467.0,178.2768,178.4913,178.0623,178.1598,24467.0
2024-10-24 10:10:00,182.7,182.74,182.22,182.4,17849.0,178.1403,178.1793,177.6723,177.8478,17849.0
2024-10-24 10:20:00,182.44,182.74,182.2,182.68,23195.0,177.8868,178.1793,177.6528,178.1208,23195.0
2024-10-24 10:30:00,182.74,182.84,182.37,182.37,7750.0,178.1793,178.2768,177.8185,177.8185,7750.0
2024-10-24 10:40:00,182.42,182.43,182.07,182.27,6485.0,177.8673,177.877,177.526,177.721,6485.0
2024-10-24 10:50:00,182.28,182.99,182.27,182.86,8245.0,177.7308,178.4231,177.721,178.2963,8245.0
2024-10-24 11:00:00,182.85,182.99,182.59,182.86,8250.0,178.2866,178.4231,178.0331,178.2963,8250.0
2024-10-24 11:10:00,182.89,183.0,182.69,182.95,8684.0,178.3256,178.4328,178.1306,178.3841,8684.0
2024-10-24 11:20:00,182.87,182.87,182.31,182.4,6976.0,178.3061,178.3061,177.76,177.8478,6976.0
2024-10-24 11:30:00,182.47,182.51,182.13,182.4,8287.0,177.916,177.9551,177.5845,177.8478,8287.0
2024-10-24 11:40:00,182.35,182.91,182.33,182.64,22769.0,177.799,178.3451,177.7795,178.0818,22769.0
2024-10-24 11:50:00,182.72,182.75,182.53,182.56,9678.0,178.1598,178.1891,177.9746,178.0038,9678.0
2024-10-24 12:00:00,182.47,182.54,182.36,182.37,5352.0,177.916,177.9843,177.8088,177.8185,5352.0
2024-10-24 12:10:00,182.38,182.49,182.31,182.49,5006.0,177.8283,177.9356,177.76,177.9356,5006.0
2024-10-24 12:20:00,182.46,182.46,182.12,182.36,5934.0,177.9063,177.9063,177.5748,177.8088,5934.0
2024-10-24 12:30:00,182.3,182.31,181.93,181.95,10868.0,177.7503,177.76,177.3895,177.409,10868.0
2024-10-24 12:40:00,181.94,182.14,181.79,182.12,13181.0,177.3993,177.5943,177.253,177.5748,13181.0
2024-10-24 12:50:00,182.12,182.28,182.03,182.28,11536.0,177.5748,177.7308,177.487,177.7308,11536.0
2024-10-24 13:00:00,182.24,182.29,181.87,181.87,7402.0,177.6918,177.7405,177.331,177.331,7402.0
2024-10-24 13:10:00,181.87,182.01,181.81,182.0,6530.0,177.331,177.4675,177.2725,177.4578,6530.0
2024-10-24 13:20:00,182.01,182.04,181.82,181.87,7308.0,177.4675,177.4968,177.2823,177.331,7308.0
2024-10-24 13:30:00,181.86,181.91,181.69,181.74,10685.0,177.3213,177.37,177.1555,177.2043,10685.0
2024-10-24 13:40:00,181.67,181.68,181.45,181.5,22375.0,177.136,177.1458,176.9215,176.9703,22375.0
2024-10-24 13:50:00,181.45,181.63,181.44,181.63,9176.0,176.9215,177.097,176.9118,177.097,9176.0
2024-10-24 14:00:00,181.55,181.82,181.48,181.82,4706.0,177.019,177.2823,176.9508,177.2823,4706.0
2024-10-24 14:10:00,181.81,181.93,181.73,181.92,5744.0,177.2725,177.3895,177.1945,177.3798,5744.0
2024-10-24 14:20:00,181.93,182.11,181.91,182.02,18231.0,177.3895,177.565,177.37,177.4773,18231.0
2024-10-24 14:30:00,182.02,182.03,181.85,181.9,12210.0,177.4773,177.487,177.3115,177.3603,12210.0
2024-10-24 14:40:00,181.87,181.99,181.79,181.86,11645.0,177.331,177.448,177.253,177.3213,11645.0
2024-10-24 14:50:00,181.87,182.19,181.86,182.14,10087.0,177.331,177.643,177.3213,177.5943,10087.0
2024-10-24 15:00:00,182.13,182.19,181.83,182.18,16369.0,177.5845,177.643,177.292,177.6333,16369.0
2024-10-24 15:10:00,182.19,182.51,182.19,182.49,11251.0,177.643,177.9551,177.643,177.9356,11251.0
2024-10-24 15:20:00,182.45,182.53,182.07,182.11,22257.0,177.8965,177.9746,177.526,177.565,22257.0
2024-10-24 15:30:00,182.09,182.37,182.02,182.22,23004.0,177.5455,177.8185,177.4773,177.6723,23004.0
2024-10-24 15:40:00,182.3,182.33,182.0,182.13,33972.0,177.7503,177.7795,177.4578,177.5845,33972.0
2024-10-24 15:50:00,182.09,182.29,181.91,182.19,98849.0,177.5455,177.7405,177.37,177.643,98849.0
2024-10-25 09:30:00,182.2,183.08,182.2,182.21,30858.0,177.6528,178.5108,177.6528,177.6625,30858.0
2024-10-25 09:40:00,182.25,182.5,182.09,182.09,9362.0,177.7015,177.9453,177.5455,177.5455,9362.0
2024-10-25 09:50:00,182.04,182.25,181.81,181.99,9989.0,177.4968,177.7015,177.2725,177.448,9989.0
2024-10-25 10:00:00,182.0,182.11,181.7,181.93,5944.0,177.4578,177.565,177.1653,177.3895,5944.0
2024-10-25 10:10:00,181.86,182.15,181.83,182.15,5669.0,177.3213,177.604,177.292,177.604,5669.0
2024-10-25 10:20:00,182.08,182.08,181.84,181.95,3829.0,177.5358,177.5358,177.3018,177.409,3829.0
2024-10-25 10:30:00,181.99,182.25,181.99,182.16,3907.0,177.448,177.7015,177.448,177.6138,3907.0
2024-10-25 10:40:00,182.1,182.27,182.1,182.17,5417.0,177.5553,177.721,177.5553,177.6235,5417.0
2024-10-25 10:50:00,182.18,182.18,181.98,182.01,3048.0,177.6333,177.6333,177.4383,177.4675,3048.0
2024-10-25 11:00:00,182.03,182.2,181.95,181.96,5633.0,177.487,177.6528,177.409,177.4188,5633.0
2024-10-25 11:10:00,181.97,181.99,181.62,181.68,7960.0,177.4285,177.448,177.0873,177.1458,7960.0
2024-10-25 11:20:00,181.68,181.93,181.67,181.76,5981.0,177.1458,177.3895,177.136,177.2238,5981.0
2024-10-25 11:30:00,181.88,181.97,181.73,181.83,7903.0,177.3408,177.4285,177.1945,177.292,7903.0
2024-10-25 11:40:00,181.81,182.05,181.81,182.03,4705.0,177.2725,177.5065,177.2725,177.487,4705.0
2024-10-25 11:50:00,182.03,182.2,181.98,182.18,3696.0,177.487,177.6528,177.4383,177.6333,3696.0
2024-10-25 12:00:00,182.15,182.15,181.76,181.83,5373.0,177.604,177.604,177.2238,177.292,5373.0
2024-10-25 12:10:00,181.77,181.86,181.64,181.8,15834.0,177.2335,177.3213,177.1068,177.2628,15834.0
2024-10-25 12:20:00,181.83,181.85,181.69,181.73,5329.0,177.292,177.3115,177.1555,177.1945,5329.0
2024-10-25 12:30:00,181.71,181.73,181.6,181.64,7110.0,177.175,177.1945,177.0678,177.1068,7110.0
2024-10-25 12:40:00,181.7,181.83,181.69,181.7,5874.0,177.1653,177.292,177.1555,177.1653,5874.0
2024-10-25 12:50:00,181.65,181.71,181.63,181.65,6113.0,177.1165,177.175,177.097,177.1165,6113.0
2024-10-25 13:00:00,181.62,181.84,181.62,181.84,9052.0,177.0873,177.3018,177.0873,177.3018,9052.0
2024-10-25 13:10:00,181.85,181.92,181.7,181.7,6075.0,177.3115,177.3798,177.1653,177.1653,6075.0
2024-10-25 13:20:00,181.68,181.73,181.62,181.67,3097.0,177.1458,177.1945,177.0873,177.136,3097.0
2024-10-25 13:30:00,181.64,181.71,181.45,181.45,9328.0,177.1068,177.175,176.9215,176.9215,9328.0
2024-10-25 13:40:00,181.49,181.77,181.34,181.71,6152.0,176.9605,177.2335,176.8143,177.175,6152.0
2024-10-25 13:50:00,181.71,181.91,181.68,181.78,9851.0,177.175,177.37,177.1458,177.2433,9851.0
2024-10-25 14:00:00,181.79,181.85,181.69,181.73,5522.0,177.253,177.3115,177.1555,177.1945,5522.0
2024-10-25 14:10:00,181.69,181.69,181.61,181.69,2538.0,177.1555,177.1555,177.0775,177.1555,2538.0
2024-10-25 14:20:00,181.68,181.72,181.51,181.51,5607.0,177.1458,177.1848,176.98,176.98,5607.0
2024-10-25 14:30:00,181.53,181.7,181.38,181.66,6372.0,176.9995,177.1653,176.8533,177.1263,6372.0
2024-10-25 14:40:00,181.67,181.88,181.63,181.86,11160.0,177.136,177.3408,177.097,177.3213,11160.0
2024-10-25 14:50:00,181.85,181.85,181.62,181.68,8228.0,177.3115,177.3115,177.0873,177.1458,8228.0
2024-10-25 15:00:00,181.69,181.81,181.5,181.55,8774.0,177.1555,177.2725,176.9703,177.019,8774.0
2024-10-25 15:10:00,181.55,181.6,181.3,181.3,7428.0,177.019,177.0678,176.7752,176.7752,7428.0
2024-10-25 15:20:00,181.29,181.29,181.18,181.25,9016.0,176.7655,176.7655,176.6582,176.7265,9016.0
2024-10-25 15:30:00,181.25,181.34,181.09,181.3,14878.0,176.7265,176.8143,176.5705,176.7752,14878.0
2024-10-25 15:40:00,181.29,181.3,181.14,181.16,11718.0,176.7655,176.7752,176.6192,176.6387,11718.0
2024-10-25 15:50:00,181.14,181.35,181.02,181.26,53069.0,176.6192,176.824,176.5022,176.7362,53069.0
2024-10-28 09:30:00,181.22,183.53,181.2,183.42,43719.0,176.6972,178.9496,176.6777,178.8423,43719.0
2024-10-28 09:40:00,183.42,184.4,183.35,184.29,26747.0,178.8423,179.7979,178.7741,179.6906,26747.0
2024-10-28 09:50:00,184.17,184.25,183.13,183.13,13977.0,179.5736,179.6516,178.5596,178.5596,13977.0
2024-10-28 10:00:00,183.11,183.18,182.72,183.07,6076.0,178.5401,178.6083,178.1598,178.5011,6076.0
2024-10-28 10:10:00,183.15,183.79,183.15,183.71,9278.0,178.5791,179.2031,178.5791,179.1251,9278.0
2024-10-28 10:20:00,183.71,184.3,183.6,184.21,9961.0,179.1251,179.7004,179.0178,179.6126,9961.0
2024-10-28 10:30:00,184.14,184.32,184.03,184.13,13662.0,179.5444,179.7199,179.4371,179.5346,13662.0
2024-10-28 10:40:00,184.13,184.23,183.75,183.89,6111.0,179.5346,179.6321,179.1641,179.3006,6111.0
2024-10-28 10:50:00,183.8,183.91,183.63,183.63,7511.0,179.2129,179.3201,179.0471,179.0471,7511.0
2024-10-28 11:00:00,183.63,184.07,183.53,183.75,4982.0,179.0471,179.4761,178.9496,179.1641,4982.0
2024-10-28 11:10:00,183.75,183.85,183.64,183.67,5382.0,179.1641,179.2616,179.0568,179.0861,5382.0
2024-10-28 11:20:00,183.73,183.81,183.59,183.61,4547.0,179.1446,179.2226,179.0081,179.0276,4547.0
2024-10-28 11:30:00,183.56,183.71,183.49,183.5,7513.0,178.9788,179.1251,178.9106,178.9203,7513.0
2024-10-28 11:40:00,183.44,183.5,183.39,183.49,3093.0,178.8618,178.9203,178.8131,178.9106,3093.0
2024-10-28 11:50:00,183.54,183.66,183.51,183.61,9431.0,178.9593,179.0764,178.9301,179.0276,9431.0
2024-10-28 12:00:00,183.61,183.61,183.02,183.08,9596.0,179.0276,179.0276,178.4523,178.5108,9596.0
2024-10-28 12:10:00,183.08,183.27,182.9,182.93,9259.0,178.5108,178.6961,178.3353,178.3646,9259.0
2024-10-28 12:20:00,182.93,183.33,182.92,183.28,13891.0,178.3646,178.7546,178.3548,178.7058,13891.0
2024-10-28 12:30:00,183.23,183.3,182.97,183.14,8522.0,178.6571,178.7253,178.4036,178.5693,8522.0
2024-10-28 12:40:00,183.14,183.25,183.11,183.2,5958.0,178.5693,178.6766,178.5401,178.6278,5958.0
2024-10-28 12:50:00,183.2,183.25,183.07,183.08,8574.0,178.6278,178.6766,178.5011,178.5108,8574.0
2024-10-28 13:00:00,183.08,183.2,183.01,183.17,3631.0,178.5108,178.6278,178.4426,178.5986,3631.0
2024-10-28 13:10:00,183.13,183.31,182.71,182.83,18416.0,178.5596,178.7351,178.1501,178.2671,18416.0
2024-10-28 13:20:00,182.86,183.03,182.77,182.85,13526.0,178.2963,178.4621,178.2086,178.2866,13526.0
2024-10-28 13:30:00,182.89,182.92,182.76,182.89,13556.0,178.3256,178.3548,178.1988,178.3256,13556.0
2024-10-28 13:40:00,182.87,182.99,182.85,182.91,3915.0,178.3061,178.4231,178.2866,178.3451,3915.0
2024-10-28 13:50:00,182.88,183.09,182.82,182.91,9910.0,178.3158,178.5206,178.2573,178.3451,9910.0
2024-10-28 14:00:00,182.86,182.86,182.67,182.67,6334.0,178.2963,178.2963,178.1111,178.1111,6334.0
2024-10-28 14:10:00,182.67,182.67,182.5,182.58,4293.0,178.1111,178.1111,177.9453,178.0233,4293.0
2024-10-28 14:20:00,182.62,182.63,182.49,182.58,38988.0,178.0623,178.0721,177.9356,178.0233,38988.0
2024-10-28 14:30:00,182.58,182.67,182.54,182.54,14350.0,178.0233,178.1111,177.9843,177.9843,14350.0
2024-10-28 14:40:00,182.59,182.73,182.37,182.6,12016.0,178.0331,178.1696,177.8185,178.0428,12016.0
2024-10-28 14:50:00,182.57,182.64,182.46,182.53,7201.0,178.0136,178.0818,177.9063,177.9746,7201.0
2024-10-28 15:00:00,182.5,182.66,182.5,182.61,6943.0,177.9453,178.1013,177.9453,178.0526,6943.0
2024-10-28 15:10:00,182.63,182.74,182.56,182.61,10956.0,178.0721,178.1793,178.0038,178.0526,10956.0
2024-10-28 15:20:00,182.61,182.86,182.6,182.81,11045.0,178.0526,178.2963,178.0428,178.2476,11045.0
2024-10-28 15:30:00,182.8,182.82,182.59,182.68,18529.0,178.2378,178.2573,178.0331,178.1208,18529.0
2024-10-28 15:40:00,182.67,182.8,182.61,182.76,26219.0,178.1111,178.2378,178.0526,178.1988,26219.0
2024-10-28 15:50:00,182.76,182.9,182.54,182.86,89543.0,178.1988,178.3353,177.9843,178.2963,89543.0
2024-10-29 09:30:00,181.77,182.14,181.1,181.71,25697.0,177.2335,177.5943,176.5802,177.175,25697.0
2024-10-29 09:40:00,181.87,182.0,181.23,181.97,10597.0,177.331,177.4578,176.707,177.4285,10597.0
2024-10-29 09:50:00,182.04,182.19,181.8,181.8,5010.0,177.4968,177.643,177.2628,177.2628,5010.0
2024-10-29 10:00:00,181.71,182.29,181.59,182.29,24197.0,177.175,177.7405,177.058,177.7405,24197.0
2024-10-29 10:10:00,182.38,183.23,182.37,183.07,15471.0,177.8283,178.6571,177.8185,178.5011,15471.0
2024-10-29 10:20:00,183.05,183.32,182.89,183.04,13486.0,178.4816,178.7448,178.3256,178.4718,13486.0
2024-10-29 10:30:00,183.13,183.15,182.87,183.15,14809.0,178.5596,178.5791,178.3061,178.5791,14809.0
2024-10-29 10:40:00,183.08,183.31,182.91,183.13,14720.0,178.5108,178.7351,178.3451,178.5596,14720.0
2024-10-29 10:50:00,183.25,183.39,183.14,183.25,13554.0,178.6766,178.8131,178.5693,178.6766,13554.0
2024-10-29 11:00:00,183.25,183.44,183.02,183.03,20392.0,178.6766,178.8618,178.4523,178.4621,20392.0
2024-10-29 11:10:00,183.02,183.02,182.69,182.76,12622.0,178.4523,178.4523,178.1306,178.1988,12622.0
2024-10-29 11:20:00,182.68,182.79,182.48,182.57,21486.0,178.1208,178.2281,177.9258,178.0136,21486.0
2024-10-29 11:30:00,182.6,182.91,182.53,182.86,9055.0,178.0428,178.3451,177.9746,178.2963,9055.0
2024-10-29 11:40:00,182.78,182.81,182.55,182.56,8211.0,178.2183,178.2476,177.9941,178.0038,8211.0
2024-10-29 11:50:00,182.57,182.58,182.33,182.48,7431.0,178.0136,178.0233,177.7795,177.9258,7431.0
2024-10-29 12:00:00,182.45,183.0,182.44,182.98,55629.0,177.8965,178.4328,177.8868,178.4133,55629.0
2024-10-29 12:10:00,182.99,183.28,182.94,183.06,14987.0,178.4231,178.7058,178.3743,178.4913,14987.0
2024-10-29 12:20:00,183.08,183.14,182.93,183.02,8155.0,178.5108,178.5693,178.3646,178.4523,8155.0
2024-10-29 12:30:00,183.09,183.09,182.7,182.78,11743.0,178.5206,178.5206,178.1403,178.2183,11743.0
2024-10-29 12:40:00,182.71,182.71,182.19,182.4,10325.0,178.1501,178.1501,177.643,177.8478,10325.0
2024-10-29 12:50:00,182.5,182.59,182.37,182.5,6324.0,177.9453,178.0331,177.8185,177.9453,6324.0
2024-10-29 13:00:00,182.5,182.59,182.33,182.33,8055.0,177.9453,178.0331,177.7795,177.7795,8055.0
2024-10-29 13:10:00,182.33,182.33,182.01,182.15,5800.0,177.7795,177.7795,177.4675,177.604,5800.0
2024-10-29 13:20:00,182.16,182.22,181.8,181.87,5394.0,177.6138,177.6723,177.2628,177.331,5394.0
2024-10-29 13:30:00,181.91,181.92,181.66,181.72,9982.0,177.37,177.3798,177.1263,177.1848,9982.0
2024-10-29 13:40:00,181.7,181.91,181.57,181.9,10425.0,177.1653,177.37,177.0385,177.3603,10425.0
2024-10-29 13:50:00,181.94,182.0,181.82,181.82,8298.0,177.3993,177.4578,177.2823,177.2823,8298.0
2024-10-29 14:00:00,181.84,181.95,181.83,181.87,2866.0,177.3018,177.409,177.292,177.331,2866.0
2024-10-29 14:10:00,181.84,181.9,181.71,181.81,7091.0,177.3018,177.3603,177.175,177.2725,7091.0
2024-10-29 14:20:00,181.82,181.92,181.75,181.92,16608.0,177.2823,177.3798,177.214,177.3798,16608.0
2024-10-29 14:30:00,181.95,182.12,181.41,181.47,71950.0,177.409,177.5748,176.8825,176.941,71950.0
2024-10-29 14:40:00,181.47,181.52,181.27,181.3,7329.0,176.941,176.9898,176.746,176.7752,7329.0
2024-10-29 14:50:00,181.36,181.44,181.23,181.28,11947.0,176.8338,176.9118,176.707,176.7557,11947.0
2024-10-29 15:00:00,181.26,181.28,181.1,181.18,8776.0,176.7362,176.7557,176.5802,176.6582,8776.0
2024-10-29 15:10:00,181.16,181.18,180.66,180.78,32133.0,176.6387,176.6582,176.1512,176.2682,32133.0
2024-10-29 15:20:00,180.83,180.88,180.5,180.78,31451.0,176.317,176.3657,175.9952,176.2682,31451.0
2024-10-29 15:30:00,180.73,180.74,180.27,180.3,16073.0,176.2195,176.2292,175.771,175.8002,16073.0
2024-10-29 15:40:00,180.31,180.46,180.21,180.25,18213.0,175.81,175.9562,175.7125,175.7515,18213.0
2024-10-29 15:50:00,180.23,180.26,179.95,180.09,109568.0,175.732,175.7612,175.4589,175.5954,109568.0
2024-10-30 09:30:00,179.9,180.35,179.09,179.78,57503.0,175.4102,175.849,174.6204,175.2932,57503.0
2024-10-30 09:40:00,179.84,180.06,179.3,179.48,18075.0,175.3517,175.5662,174.8252,175.0007,18075.0
2024-10-30 09:50:00,179.42,179.54,178.9,179.28,16199.0,174.9422,175.0592,174.4351,174.8057,16199.0
2024-10-30 10:00:00,179.29,179.29,178.84,179.15,17950.0,174.8154,174.8154,174.3766,174.6789,17950.0
2024-10-30 10:10:00,179.11,179.5,178.95,179.35,18802.0,174.6399,175.0202,174.4839,174.8739,18802.0
2024-10-30 10:20:00,179.27,179.76,179.22,179.52,33401.0,174.7959,175.2737,174.7472,175.0397,33401.0
2024-10-30 10:30:00,179.52,179.53,179.0,179.0,13380.0,175.0397,175.0494,174.5327,174.5327,13380.0
2024-10-30 10:40:00,178.95,178.98,178.71,178.81,16360.0,174.4839,174.5131,174.2499,174.3474,16360.0
2024-10-30 10:50:00,178.84,179.14,178.68,178.69,17643.0,174.3766,174.6692,174.2206,174.2304,17643.0
2024-10-30 11:00:00,178.72,178.88,178.6,178.71,17169.0,174.2596,174.4156,174.1426,174.2499,17169.0
2024-10-30 11:10:00,178.68,178.95,178.68,178.83,6377.0,174.2206,174.4839,174.2206,174.3669,6377.0
2024-10-30 11:20:00,178.89,178.94,178.66,178.74,15827.0,174.4254,174.4741,174.2011,174.2791,15827.0
2024-10-30 11:30:00,178.75,179.24,178.75,179.01,44725.0,174.2889,174.7667,174.2889,174.5424,44725.0
2024-10-30 11:40:00,178.93,179.02,178.68,178.74,12136.0,174.4644,174.5522,174.2206,174.2791,12136.0
2024-10-30 11:50:00,178.67,178.73,178.42,178.69,31565.0,174.2109,174.2694,173.9671,174.2304,31565.0
2024-10-30 12:00:00,178.69,178.76,178.46,178.74,30939.0,174.2304,174.2986,174.0061,174.2791,30939.0
2024-10-30 12:10:00,178.75,178.87,178.69,178.85,15041.0,174.2889,174.4059,174.2304,174.3864,15041.0
2024-10-30 12:20:00,178.81,178.95,178.66,178.7,19873.0,174.3474,174.4839,174.2011,174.2401,19873.0
2024-10-30 12:30:00,178.71,178.71,178.45,178.52,21199.0,174.2499,174.2499,173.9964,174.0646,21199.0
2024-10-30 12:40:00,178.53,178.6,178.14,178.56,92966.0,174.0744,174.1426,173.6941,174.1036,92966.0
2024-10-30 12:50:00,178.47,178.61,178.28,178.61,15002.0,174.0159,174.1524,173.8306,174.1524,15002.0
2024-10-30 13:00:00,178.57,178.58,178.17,178.2,13933.0,174.1134,174.1231,173.7234,173.7526,13933.0
2024-10-30 13:10:00,178.14,178.39,178.14,178.34,6455.0,173.6941,173.9379,173.6941,173.8891,6455.0
2024-10-30 13:20:00,178.37,178.57,178.27,178.55,6943.0,173.9184,174.1134,173.8209,174.0939,6943.0
2024-10-30 13:30:00,178.46,178.51,178.16,178.2,12092.0,174.0061,174.0549,173.7136,173.7526,12092.0
2024-10-30 13:40:00,178.2,178.22,177.88,178.03,13938.0,173.7526,173.7721,173.4406,173.5869,13938.0
2024-10-30 13:50:00,178.06,178.06,177.64,177.78,25147.0,173.6161,173.6161,173.2066,173.3431,25147.0
2024-10-30 14:00:00,177.78,178.03,177.78,177.89,20194.0,173.3431,173.5869,173.3431,173.4504,20194.0
2024-10-30 14:10:00,177.94,178.2,177.67,177.67,56658.0,173.4991,173.7526,173.2358,173.2358,56658.0
2024-10-30 14:20:00,177.67,177.76,177.42,177.71,26083.0,173.2358,173.3236,172.9921,173.2748,26083.0
2024-10-30 14:30:00,177.73,177.79,177.22,177.41,61201.0,173.2943,173.3528,172.7971,172.9823,61201.0
2024-10-30 14:40:00,177.41,177.5,177.06,177.16,35532.0,172.9823,173.0701,172.6411,172.7386,35532.0
2024-10-30 14:50:00,177.14,177.2,176.9,177.06,37812.0,172.7191,172.7776,172.4851,172.6411,37812.0
2024-10-30 15:00:00,177.03,177.18,177.0,177.11,20549.0,172.6118,172.7581,172.5826,172.6898,20549.0
2024-10-30 15:10:00,177.09,177.17,176.78,176.96,24056.0,172.6703,172.7483,172.3681,172.5436,24056.0
2024-10-30 15:20:00,176.97,177.18,176.95,177.06,17892.0,172.5533,172.7581,172.5338,172.6411,17892.0
2024-10-30 15:30:00,177.06,177.3,177.01,177.19,47988.0,172.6411,172.8751,172.5923,172.7678,47988.0
2024-10-30 15:40:00,177.22,177.33,177.07,177.3,46151.0,172.7971,172.9043,172.6508,172.8751,46151.0
2024-10-30 15:50:00,177.27,177.61,177.09,177.52,187878.0,172.8458,173.1773,172.6703,173.0896,187878.0
2024-10-31 09:30:00,177.78,178.79,177.04,177.79,32440.0,173.3431,174.3279,172.6216,173.3528,32440.0
2024-10-31 09:40:00,178.04,178.29,177.66,177.83,12432.0,173.5966,173.8404,173.2261,173.3919,12432.0
2024-10-31 09:50:00,178.06,178.41,177.89,178.33,8149.0,173.6161,173.9574,173.4504,173.8794,8149.0
2024-10-31 10:00:00,178.47,178.59,177.99,178.11,21091.0,174.0159,174.1329,173.5479,173.6649,21091.0
2024-10-31 10:10:00,178.03,178.43,177.75,178.33,11053.0,173.5869,173.9769,173.3138,173.8794,11053.0
2024-10-31 10:20:00,178.33,178.75,178.25,178.72,11855.0,173.8794,174.2889,173.8014,174.2596,11855.0
2024-10-31 10:30:00,178.72,179.04,178.58,178.85,11500.0,174.2596,174.5717,174.1231,174.3864,11500.0
2024-10-31 10:40:00,178.85,179.09,178.83,179.06,6380.0,174.3864,174.6204,174.3669,174.5912,6380.0
2024-10-31 10:50:00,179.03,179.14,178.66,178.9,8858.0,174.5619,174.6692,174.2011,174.4351,8858.0
2024-10-31 11:00:00,178.74,178.97,178.45,178.94,5568.0,174.2791,174.5034,173.9964,174.4741,5568.0
2024-10-31 11:10:00,178.91,179.2,178.81,179.2,13005.0,174.4449,174.7277,174.3474,174.7277,13005.0
2024-10-31 11:20:00,179.14,179.14,178.76,178.78,7998.0,174.6692,174.6692,174.2986,174.3181,7998.0
2024-10-31 11:30:00,178.78,178.91,178.55,178.55,9397.0,174.3181,174.4449,174.0939,174.0939,9397.0
2024-10-31 11:40:00,178.59,178.71,178.37,178.53,6874.0,174.1329,174.2499,173.9184,174.0744,6874.0
2024-10-31 11:50:00,178.55,178.99,178.54,178.96,8814.0,174.0939,174.5229,174.0841,174.4936,8814.0
2024-10-31 12:00:00,178.94,179.23,178.82,179.13,44073.0,174.4741,174.7569,174.3571,174.6594,44073.0
2024-10-31 12:10:00,179.05,179.33,178.92,178.92,13901.0,174.5814,174.8544,174.4546,174.4546,13901.0
2024-10-31 12:20:00,178.91,179.35,178.86,179.17,7872.0,174.4449,174.8739,174.3961,174.6984,7872.0
2024-10-31 12:30:00,179.12,179.26,178.78,179.1,64866.0,174.6497,174.7862,174.3181,174.6302,64866.0
2024-10-31 12:40:00,179.22,179.79,179.01,179.5,33905.0,174.7472,175.3029,174.5424,175.0202,33905.0
2024-10-31 12:50:00,179.43,179.48,178.83,178.84,13271.0,174.9519,175.0007,174.3669,174.3766,13271.0
2024-10-31 13:00:00,178.94,179.02,178.53,178.66,8735.0,174.4741,174.5522,174.0744,174.2011,8735.0
2024-10-31 13:10:00,178.72,178.72,178.34,178.34,7218.0,174.2596,174.2596,173.8891,173.8891,7218.0
2024-10-31 13:20:00,178.43,178.62,178.36,178.58,11544.0,173.9769,174.1621,173.9086,174.1231,11544.0
2024-10-31 13:30:00,178.47,178.65,178.2,178.65,14404.0,174.0159,174.1914,173.7526,174.1914,14404.0
2024-10-31 13:40:00,178.49,178.67,178.49,178.63,20236.0,174.0354,174.2109,174.0354,174.1719,20236.0
2024-10-31 13:50:00,178.6,178.87,178.4,178.83,29303.0,174.1426,174.4059,173.9476,174.3669,29303.0
2024-10-31 14:00:00,178.79,179.02,178.12,178.62,71673.0,174.3279,174.5522,173.6746,174.1621,71673.0
2024-10-31 14:10:00,178.7,178.78,178.46,178.74,21519.0,174.2401,174.3181,174.0061,174.2791,21519.0
2024-10-31 14:20:00,178.72,178.99,178.72,178.9,6526.0,174.2596,174.5229,174.2596,174.4351,6526.0
2024-10-31 14:30:00,178.99,178.99,178.59,178.62,9363.0,174.5229,174.5229,174.1329,174.1621,9363.0
2024-10-31 14:40:00,178.62,178.84,178.6,178.69,8374.0,174.1621,174.3766,174.1426,174.2304,8374.0
2024-10-31 14:50:00,178.71,178.9,178.66,178.84,13623.0,174.2499,174.4351,174.2011,174.3766,13623.0
2024-10-31 15:00:00,178.79,178.82,178.49,178.49,16943.0,174.3279,174.3571,174.0354,174.0354,16943.0
2024-10-31 15:10:00,178.55,178.61,178.28,178.44,26671.0,174.0939,174.1524,173.8306,173.9866,26671.0
2024-10-31 15:20:00,178.45,178.72,178.24,178.3,13921.0,173.9964,174.2596,173.7916,173.8501,13921.0
2024-10-31 15:30:00,178.33,178.33,177.75,177.78,15490.0,173.8794,173.8794,173.3138,173.3431,15490.0
2024-10-31 15:40:00,177.73,177.98,177.68,177.87,18357.0,173.2943,173.5381,173.2456,173.4309,18357.0
2024-10-31 15:50:00,177.85,178.08,177.51,177.59,107309.0,173.4114,173.6356,173.0798,173.1578,107309.0
2024-11-01 09:30:00,177.86,178.55,177.5,178.28,18082.0,173.4211,174.0939,173.0701,173.8306,18082.0
2024-11-01 09:40:00,178.3,178.3,177.34,177.72,14737.0,173.8501,173.8501,172.9141,173.2846,14737.0
2024-11-01 09:50:00,177.8,177.91,177.37,177.58,18571.0,173.3626,173.4699,172.9433,173.1481,18571.0
2024-11-01 10:00:00,177.56,178.26,177.47,178.25,16177.0,173.1286,173.8111,173.0408,173.8014,16177.0
2024-11-01 10:10:00,178.27,178.45,178.06,178.13,10895.0,173.8209,173.9964,173.6161,173.6844,10895.0
2024-11-01 10:20:00,178.18,178.22,177.79,177.94,3953.0,173.7331,173.7721,173.3528,173.4991,3953.0
2024-11-01 10:30:00,177.97,178.2,177.81,178.04,7403.0,173.5284,173.7526,173.3723,173.5966,7403.0
2024-11-01 10:40:00,178.04,178.1,177.65,177.74,7189.0,173.5966,173.6551,173.2163,173.3041,7189.0
2024-11-01 10:50:00,177.75,178.15,177.75,178.01,3654.0,173.3138,173.7039,173.3138,173.5674,3654.0
2024-11-01 11:00:00,177.98,178.25,177.88,178.12,11547.0,173.5381,173.8014,173.4406,173.6746,11547.0
2024-11-01 11:10:00,178.25,178.56,178.25,178.31,7189.0,173.8014,174.1036,173.8014,173.8599,7189.0
2024-11-01 11:20:00,178.25,178.35,178.11,178.35,5465.0,173.8014,173.8989,173.6649,173.8989,5465.0
2024-11-01 11:30:00,178.36,178.57,178.22,178.52,8452.0,173.9086,174.1134,173.7721,174.0646,8452.0
2024-11-01 11:40:00,178.5,178.9,178.5,178.83,11026.0,174.0451,174.4351,174.0451,174.3669,11026.0
2024-11-01 11:50:00,178.83,178.89,178.44,178.61,4791.0,174.3669,174.4254,173.9866,174.1524,4791.0
2024-11-01 12:00:00,178.66,178.73,178.59,178.63,6221.0,174.2011,174.2694,174.1329,174.1719,6221.0
2024-11-01 12:10:00,178.68,178.76,178.55,178.65,7551.0,174.2206,174.2986,174.0939,174.1914,7551.0
2024-11-01 12:20:00,178.66,178.75,178.55,178.55,2824.0,174.2011,174.2889,174.0939,174.0939,2824.0
2024-11-01 12:30:00,178.53,178.7,178.53,178.61,7383.0,174.0744,174.2401,174.0744,174.1524,7383.0
2024-11-01 12:40:00,178.61,178.61,178.21,178.38,18959.0,174.1524,174.1524,173.7624,173.9281,18959.0
2024-11-01 12:50:00,178.39,178.4,177.82,178.0,18071.0,173.9379,173.9476,173.3821,173.5576,18071.0
2024-11-01 13:00:00,177.99,178.27,177.75,178.25,12004.0,173.5479,173.8209,173.3138,173.8014,12004.0
2024-11-01 13:10:00,178.19,178.54,178.19,178.48,3456.0,173.7429,174.0841,173.7429,174.0256,3456.0
2024-11-01 13:20:00,178.41,178.63,178.39,178.52,5141.0,173.9574,174.1719,173.9379,174.0646,5141.0
2024-11-01 13:30:00,178.53,178.53,177.96,177.97,12603.0,174.0744,174.0744,173.5186,173.5284,12603.0
2024-11-01 13:40:00,178.02,178.21,177.93,178.17,5898.0,173.5771,173.7624,173.4894,173.7234,5898.0
2024-11-01 13:50:00,178.17,178.19,178.04,178.08,11934.0,173.7234,173.7429,173.5966,173.6356,11934.0
2024-11-01 14:00:00,178.06,178.24,178.0,178.05,10868.0,173.6161,173.7916,173.5576,173.6064,10868.0
2024-11-01 14:10:00,178.06,178.07,177.89,177.96,7261.0,173.6161,173.6259,173.4504,173.5186,7261.0
2024-11-01 14:20:00,178.03,178.3,177.98,178.21,15496.0,173.5869,173.8501,173.5381,173.7624,15496.0
2024-11-01 14:30:00,178.24,178.32,178.1,178.32,7322.0,173.7916,173.8696,173.6551,173.8696,7322.0
2024-11-01 14:40:00,178.32,178.62,178.32,178.62,8359.0,173.8696,174.1621,173.8696,174.1621,8359.0
2024-11-01 14:50:00,178.67,178.78,178.57,178.71,7953.0,174.2109,174.3181,174.1134,174.2499,7953.0
2024-11-01 15:00:00,178.69,178.86,178.52,178.86,10252.0,174.2304,174.3961,174.0646,174.3961,10252.0
2024-11-01 15:10:00,178.71,178.78,178.52,178.74,7107.0,174.2499,174.3181,174.0646,174.2791,7107.0
2024-11-01 15:20:00,178.74,178.84,178.58,178.65,25838.0,174.2791,174.3766,174.1231,174.1914,25838.0
2024-11-01 15:30:00,178.62,178.89,178.53,178.69,25830.0,174.1621,174.4254,174.0744,174.2304,25830.0
2024-11-01 15:40:00,178.65,178.99,178.61,178.93,36469.0,174.1914,174.5229,174.1524,174.4644,36469.0
2024-11-01 15:50:00,178.92,179.44,178.79,179.27,122852.0,174.4546,174.9617,174.3279,174.7959,122852.0
2024-11-04 09:30:00,179.28,180.41,179.21,179.25,34103.0,174.8057,175.9075,174.7374,174.7764,34103.0
2024-11-04 09:40:00,179.13,179.71,178.81,179.18,46689.0,174.6594,175.2249,174.3474,174.7082,46689.0
2024-11-04 09:50:00,179.16,179.64,178.86,179.63,14693.0,174.6887,175.1567,174.3961,175.1469,14693.0
2024-11-04 10:00:00,179.59,179.59,178.72,178.98,45191.0,175.1079,175.1079,174.2596,174.5131,45191.0
2024-11-04 10:10:00,179.1,179.63,178.76,178.8,33751.0,174.6302,175.1469,174.2986,174.3376,33751.0
2024-11-04 10:20:00,178.86,178.89,178.32,178.59,17864.0,174.3961,174.4254,173.8696,174.1329,17864.0
2024-11-04 10:30:00,178.48,178.84,178.32,178.81,33564.0,174.0256,174.3766,173.8696,174.3474,33564.0
2024-11-04 10:40:00,178.81,178.95,178.33,178.42,15423.0,174.3474,174.4839,173.8794,173.9671,15423.0
2024-11-04 10:50:00,178.47,178.47,178.18,178.19,27975.0,174.0159,174.0159,173.7331,173.7429,27975.0
2024-11-04 11:00:00,178.19,178.5,178.04,178.31,26945.0,173.7429,174.0451,173.5966,173.8599,26945.0
2024-11-04 11:10:00,178.31,178.39,178.08,178.27,14692.0,173.8599,173.9379,173.6356,173.8209,14692.0
2024-11-04 11:20:00,178.29,178.35,178.19,178.27,10748.0,173.8404,173.8989,173.7429,173.8209,10748.0
2024-11-04 11:30:00,178.32,178.35,178.04,178.28,12109.0,173.8696,173.8989,173.5966,173.8306,12109.0
2024-11-04 11:40:00,178.28,178.35,178.06,178.09,9031.0,173.8306,173.8989,173.6161,173.6454,9031.0
2024-11-04 11:50:00,178.09,178.35,178.09,178.19,18093.0,173.6454,173.8989,173.6454,173.7429,18093.0
2024-11-04 12:00:00,178.23,178.26,177.92,177.94,44062.0,173.7819,173.8111,173.4796,173.4991,44062.0
2024-11-04 12:10:00,177.86,178.57,177.74,178.48,36548.0,173.4211,174.1134,173.3041,174.0256,36548.0
2024-11-04 12:20:00,178.56,178.58,178.32,178.5,7538.0,174.1036,174.1231,173.8696,174.0451,7538.0
2024-11-04 12:30:00,178.5,178.63,178.43,178.5,11393.0,174.0451,174.1719,173.9769,174.0451,11393.0
2024-11-04 12:40:00,178.48,178.49,178.28,178.42,5324.0,174.0256,174.0354,173.8306,173.9671,5324.0
2024-11-04 12:50:00,178.49,178.55,178.34,178.52,6606.0,174.0354,174.0939,173.8891,174.0646,6606.0
2024-11-04 13:00:00,178.52,178.54,178.01,178.15,9814.0,174.0646,174.0841,173.5674,173.7039,9814.0
2024-11-04 13:10:00,178.21,178.52,178.19,178.44,11618.0,173.7624,174.0646,173.7429,173.9866,11618.0
2024-11-04 13:20:00,178.44,178.65,178.36,178.49,15324.0,173.9866,174.1914,173.9086,174.0354,15324.0
2024-11-04 13:30:00,178.55,178.65,178.39,178.57,15651.0,174.0939,174.1914,173.9379,174.1134,15651.0
2024-11-04 13:40:00,178.58,179.18,178.58,179.18,46925.0,174.1231,174.7082,174.1231,174.7082,46925.0
2024-11-04 13:50:00,179.19,179.2,178.8,178.86,36041.0,174.7179,174.7277,174.3376,174.3961,36041.0
2024-11-04 14:00:00,178.84,179.05,178.56,178.56,20752.0,174.3766,174.5814,174.1036,174.1036,20752.0
2024-11-04 14:10:00,178.46,178.6,178.17,178.3,10499.0,174.0061,174.1426,173.7234,173.8501,10499.0
2024-11-04 14:20:00,178.36,178.66,178.29,178.59,14104.0,173.9086,174.2011,173.8404,174.1329,14104.0
2024-11-04 14:30:00,178.53,178.6,178.25,178.46,9228.0,174.0744,174.1426,173.8014,174.0061,9228.0
2024-11-04 14:40:00,178.46,178.78,178.44,178.7,21839.0,174.0061,174.3181,173.9866,174.2401,21839.0
2024-11-04 14:50:00,178.64,178.91,178.46,178.9,20703.0,174.1816,174.4449,174.0061,174.4351,20703.0
2024-11-04 15:00:00,178.76,178.78,178.47,178.56,11941.0,174.2986,174.3181,174.0159,174.1036,11941.0
2024-11-04 15:10:00,178.64,178.65,178.22,178.38,11762.0,174.1816,174.1914,173.7721,173.9281,11762.0
2024-11-04 15:20:00,178.33,178.47,178.3,178.34,11160.0,173.8794,174.0159,173.8501,173.8891,11160.0
2024-11-04 15:30:00,178.4,178.92,178.37,178.88,38653.0,173.9476,174.4546,173.9184,174.4156,38653.0
2024-11-04 15:40:00,178.9,179.02,178.8,178.85,28606.0,174.4351,174.5522,174.3376,174.3864,28606.0
2024-11-04 15:50:00,178.8,179.05,178.66,179.0,159752.0,174.3376,174.5814,174.2011,174.5327,159752.0
2024-11-05 09:30:00,178.56,179.46,178.26,178.99,28111.0,174.1036,174.9812,173.8111,174.5229,28111.0
2024-11-05 09:40:00,178.95,179.34,178.66,179.0,9593.0,174.4839,174.8642,174.2011,174.5327,9593.0
2024-11-05 09:50:00,178.84,179.33,178.51,179.03,9896.0,174.3766,174.8544,174.0549,174.5619,9896.0
2024-11-05 10:00:00,179.18,179.44,178.75,179.25,17227.0,174.7082,174.9617,174.2889,174.7764,17227.0
2024-11-05 10:10:00,179.19,179.33,178.81,179.23,7314.0,174.7179,174.8544,174.3474,174.7569,7314.0
2024-11-05 10:20:00,179.13,179.75,178.96,179.63,13393.0,174.6594,175.2639,174.4936,175.1469,13393.0
2024-11-05 10:30:00,179.73,179.79,179.36,179.71,11316.0,175.2444,175.3029,174.8837,175.2249,11316.0
2024-11-05 10:40:00,179.63,180.14,179.41,179.92,11845.0,175.1469,175.6442,174.9324,175.4297,11845.0
2024-11-05 10:50:00,179.89,179.9,179.15,179.21,11060.0,175.4004,175.4102,174.6789,174.7374,11060.0
2024-11-05 11:00:00,179.27,179.32,178.93,179.09,13023.0,174.7959,174.8447,174.4644,174.6204,13023.0
2024-11-05 11:10:00,179.08,179.38,179.08,179.1,14484.0,174.6107,174.9032,174.6107,174.6302,14484.0
2024-11-05 11:20:00,179.24,179.37,178.98,179.34,11145.0,174.7667,174.8934,174.5131,174.8642,11145.0
2024-11-05 11:30:00,179.38,179.53,179.0,179.18,10813.0,174.9032,175.0494,174.5327,174.7082,10813.0
2024-11-05 11:40:00,179.14,179.69,179.14,179.54,8978.0,174.6692,175.2054,174.6692,175.0592,8978.0
2024-11-05 11:50:00,179.59,179.59,179.15,179.2,8018.0,175.1079,175.1079,174.6789,174.7277,8018.0
2024-11-05 12:00:00,179.14,179.2,178.97,179.07,12167.0,174.6692,174.7277,174.5034,174.6009,12167.0
2024-11-05 12:10:00,179.08,179.32,178.98,179.17,10401.0,174.6107,174.8447,174.5131,174.6984,10401.0
2024-11-05 12:20:00,179.15,179.37,179.07,179.15,10648.0,174.6789,174.8934,174.6009,174.6789,10648.0
2024-11-05 12:30:00,179.16,179.45,179.16,179.38,11710.0,174.6887,174.9714,174.6887,174.9032,11710.0
2024-11-05 12:40:00,179.41,179.45,179.11,179.22,16853.0,174.9324,174.9714,174.6399,174.7472,16853.0
2024-11-05 12:50:00,179.22,179.43,179.14,179.24,22083.0,174.7472,174.9519,174.6692,174.7667,22083.0
2024-11-05 13:00:00,179.25,179.34,179.16,179.28,18935.0,174.7764,174.8642,174.6887,174.8057,18935.0
2024-11-05 13:10:00,179.25,179.43,179.21,179.28,16071.0,174.7764,174.9519,174.7374,174.8057,16071.0
2024-11-05 13:20:00,179.27,179.3,179.14,179.23,17740.0,174.7959,174.8252,174.6692,174.7569,17740.0
2024-11-05 13:30:00,179.23,179.37,179.14,179.29,15621.0,174.7569,174.8934,174.6692,174.8154,15621.0
2024-11-05 13:40:00,179.31,179.64,179.31,179.58,9139.0,174.8349,175.1567,174.8349,175.0982,9139.0
2024-11-05 13:50:00,179.58,179.81,179.53,179.59,17634.0,175.0982,175.3224,175.0494,175.1079,17634.0
2024-11-05 14:00:00,179.59,179.68,179.53,179.63,21466.0,175.1079,175.1957,175.0494,175.1469,21466.0
2024-11-05 14:10:00,179.59,179.72,179.56,179.69,11050.0,175.1079,175.2347,175.0787,175.2054,11050.0
2024-11-05 14:20:00,179.69,179.75,179.65,179.69,12764.0,175.2054,175.2639,175.1664,175.2054,12764.0
2024-11-05 14:30:00,179.66,179.75,179.52,179.52,12678.0,175.1762,175.2639,175.0397,175.0397,12678.0
2024-11-05 14:40:00,179.54,179.6,179.38,179.47,20375.0,175.0592,175.1177,174.9032,174.9909,20375.0
2024-11-05 14:50:00,179.49,179.69,179.46,179.55,21000.0,175.0104,175.2054,174.9812,175.0689,21000.0
2024-11-05 15:00:00,179.54,179.77,179.51,179.72,9383.0,175.0592,175.2834,175.0299,175.2347,9383.0
2024-11-05 15:10:00,179.71,179.81,179.62,179.74,26056.0,175.2249,175.3224,175.1372,175.2542,26056.0
2024-11-05 15:20:00,179.73,179.87,179.7,179.86,15341.0,175.2444,175.3809,175.2152,175.3712,15341.0
2024-11-05 15:30:00,179.87,179.93,179.74,179.91,22911.0,175.3809,175.4394,175.2542,175.4199,22911.0
2024-11-05 15:40:00,179.91,180.0,179.82,179.97,40945.0,175.4199,175.5077,175.3322,175.4784,40945.0
2024-11-05 15:50:00,179.97,180.23,179.91,180.14,146935.0,175.4784,175.732,175.4199,175.6442,146935.0
2024-11-06 09:30:00,181.47,181.49,177.8,178.25,129694.0,176.941,176.9605,173.3626,173.8014,129694.0
2024-11-06 09:40:00,178.12,180.3,177.76,179.62,91322.0,173.6746,175.8002,173.3236,175.1372,91322.0
2024-11-06 09:50:00,179.24,179.62,178.5,178.93,65201.0,174.7667,175.1372,174.0451,174.4644,65201.0
2024-11-06 10:00:00,179.06,179.2,178.55,178.69,41416.0,174.5912,174.7277,174.0939,174.2304,41416.0
2024-11-06 10:10:00,178.71,178.78,177.89,178.05,21580.0,174.2499,174.3181,173.4504,173.6064,21580.0
2024-11-06 10:20:00,178.05,178.31,177.89,178.16,52613.0,173.6064,173.8599,173.4504,173.7136,52613.0
2024-11-06 10:30:00,178.0,178.17,177.25,177.69,76938.0,173.5576,173.7234,172.8263,173.2553,76938.0
2024-11-06 10:40:00,177.71,178.17,177.28,177.64,108855.0,173.2748,173.7234,172.8556,173.2066,108855.0
2024-11-06 10:50:00,177.53,177.72,177.03,177.03,72946.0,173.0993,173.2846,172.6118,172.6118,72946.0
2024-11-06 11:00:00,177.17,177.68,177.1,177.53,31272.0,172.7483,173.2456,172.6801,173.0993,31272.0
2024-11-06 11:10:00,177.53,178.64,177.36,178.64,21661.0,173.0993,174.1816,172.9336,174.1816,21661.0
2024-11-06 11:20:00,178.51,179.05,178.5,178.74,77534.0,174.0549,174.5814,174.0451,174.2791,77534.0
2024-11-06 11:30:00,178.74,179.11,178.31,178.8,35938.0,174.2791,174.6399,173.8599,174.3376,35938.0
2024-11-06 11:40:00,178.86,178.86,178.31,178.44,34483.0,174.3961,174.3961,173.8599,173.9866,34483.0
2024-11-06 11:50:00,178.42,178.52,177.67,177.99,27309.0,173.9671,174.0646,173.2358,173.5479,27309.0
2024-11-06 12:00:00,177.99,178.22,177.71,177.83,20340.0,173.5479,173.7721,173.2748,173.3919,20340.0
2024-11-06 12:10:00,177.86,178.1,177.8,177.97,18137.0,173.4211,173.6551,173.3626,173.5284,18137.0
2024-11-06 12:20:00,177.97,178.21,177.97,178.13,30553.0,173.5284,173.7624,173.5284,173.6844,30553.0
2024-11-06 12:30:00,178.14,178.17,177.85,177.94,51118.0,173.6941,173.7234,173.4114,173.4991,51118.0
2024-11-06 12:40:00,178.0,178.02,177.34,177.78,47204.0,173.5576,173.5771,172.9141,173.3431,47204.0
2024-11-06 12:50:00,177.78,177.9,177.54,177.7,31288.0,173.3431,173.4601,173.1091,173.2651,31288.0
2024-11-06 13:00:00,177.63,177.85,177.6,177.78,28436.0,173.1968,173.4114,173.1676,173.3431,28436.0
2024-11-06 13:10:00,177.74,178.34,177.72,178.3,22335.0,173.3041,173.8891,173.2846,173.8501,22335.0
2024-11-06 13:20:00,178.31,178.31,177.96,177.96,20033.0,173.8599,173.8599,173.5186,173.5186,20033.0
2024-11-06 13:30:00,178.0,178.32,177.86,178.28,32604.0,173.5576,173.8696,173.4211,173.8306,32604.0
2024-11-06 13:40:00,178.25,178.32,177.89,177.89,17384.0,173.8014,173.8696,173.4504,173.4504,17384.0
2024-11-06 13:50:00,177.99,178.14,177.98,178.14,17248.0,173.5479,173.6941,173.5381,173.6941,17248.0
2024-11-06 14:00:00,178.1,178.14,177.95,178.03,19159.0,173.6551,173.6941,173.5089,173.5869,19159.0
2024-11-06 14:10:00,178.08,178.45,178.03,178.42,19485.0,173.6356,173.9964,173.5869,173.9671,19485.0
2024-11-06 14:20:00,178.49,178.56,178.19,178.19,14674.0,174.0354,174.1036,173.7429,173.7429,14674.0
2024-11-06 14:30:00,178.18,178.22,177.96,178.05,18572.0,173.7331,173.7721,173.5186,173.6064,18572.0
2024-11-06 14:40:00,177.99,178.19,177.92,177.98,18071.0,173.5479,173.7429,173.4796,173.5381,18071.0
2024-11-06 14:50:00,177.87,178.16,177.71,178.03,20658.0,173.4309,173.7136,173.2748,173.5869,20658.0
2024-11-06 15:00:00,178.0,178.09,177.84,177.94,55270.0,173.5576,173.6454,173.4016,173.4991,55270.0
2024-11-06 15:10:00,177.95,178.15,177.94,178.01,31709.0,173.5089,173.7039,173.4991,173.5674,31709.0
2024-11-06 15:20:00,177.95,178.25,177.95,178.22,32641.0,173.5089,173.8014,173.5089,173.7721,32641.0
2024-11-06 15:30:00,178.16,178.33,177.79,178.0,64627.0,173.7136,173.8794,173.3528,173.5576,64627.0
2024-11-06 15:40:00,178.0,178.09,177.5,177.87,94595.0,173.5576,173.6454,173.0701,173.4309,94595.0
2024-11-06 15:50:00,177.87,177.89,176.62,176.75,242226.0,173.4309,173.4504,172.212,172.3388,242226.0
2024-11-07 09:30:00,175.0,177.78,173.1,177.77,199810.0,170.6325,173.3431,168.7799,173.3333,199810.0
2024-11-07 09:40:00,177.7,178.43,175.85,178.2,124465.0,173.2651,173.9769,171.4613,173.7526,124465.0
2024-11-07 09:50:00,178.09,178.79,176.01,176.19,59721.0,173.6454,174.3279,171.6173,171.7928,59721.0
2024-11-07 10:00:00,176.19,177.25,176.04,177.1,96323.0,171.7928,172.8263,171.6465,172.6801,96323.0
2024-11-07 10:10:00,177.09,177.57,176.33,176.82,48348.0,172.6703,173.1383,171.9293,172.4071,48348.0
2024-11-07 10:20:00,176.88,177.27,175.97,175.99,38062.0,172.4656,172.8458,171.5783,171.5978,38062.0
2024-11-07 10:30:00,175.89,176.11,175.2,175.38,44782.0,171.5003,171.7148,170.8275,171.003,44782.0
2024-11-07 10:40:00,175.45,176.56,175.18,175.7,21676.0,171.0712,172.1535,170.808,171.315,21676.0
2024-11-07 10:50:00,175.56,176.53,175.32,176.34,19372.0,171.1785,172.1243,170.9445,171.939,19372.0
2024-11-07 11:00:00,176.44,176.85,175.78,175.78,25430.0,172.0365,172.4363,171.393,171.393,25430.0
2024-11-07 11:10:00,175.79,176.21,175.24,175.29,23949.0,171.4028,171.8123,170.8665,170.9152,23949.0
2024-11-07 11:20:00,175.3,175.79,175.3,175.46,23152.0,170.925,171.4028,170.925,171.081,23152.0
2024-11-07 11:30:00,175.45,175.46,174.47,174.93,66678.0,171.0712,171.081,170.1157,170.5642,66678.0
2024-11-07 11:40:00,174.99,175.0,174.22,174.22,31429.0,170.6227,170.6325,169.8719,169.8719,31429.0
2024-11-07 11:50:00,174.27,174.46,174.03,174.33,30466.0,169.9207,170.106,169.6867,169.9792,30466.0
2024-11-07 12:00:00,174.32,175.1,174.28,174.93,24237.0,169.9695,170.73,169.9304,170.5642,24237.0
2024-11-07 12:10:00,174.92,175.17,174.52,174.53,20218.0,170.5545,170.7982,170.1645,170.1742,20218.0
2024-11-07 12:20:00,174.52,175.01,174.52,174.93,15924.0,170.1645,170.6422,170.1645,170.5642,15924.0
2024-11-07 12:30:00,174.96,174.98,174.22,174.25,35464.0,170.5935,170.613,169.8719,169.9012,35464.0
2024-11-07 12:40:00,174.25,174.25,173.75,173.83,35026.0,169.9012,169.9012,169.4137,169.4917,35026.0
2024-11-07 12:50:00,173.78,173.92,172.53,172.72,62345.0,169.4429,169.5794,168.2241,168.4094,62345.0
2024-11-07 13:00:00,172.72,172.96,172.5,172.64,35662.0,168.4094,168.6434,168.1949,168.3314,35662.0
2024-11-07 13:10:00,172.64,172.84,172.11,172.11,30894.0,168.3314,168.5264,167.8146,167.8146,30894.0
2024-11-07 13:20:00,172.04,172.26,171.67,171.8,51137.0,167.7464,167.9609,167.3856,167.5123,51137.0
2024-11-07 13:30:00,171.88,172.33,171.76,172.04,118328.0,167.5903,168.0291,167.4733,167.7464,118328.0
2024-11-07 13:40:00,172.01,172.46,171.67,172.01,51622.0,167.7171,168.1559,167.3856,167.7171,51622.0
2024-11-07 13:50:00,172.02,172.41,171.76,171.77,43937.0,167.7269,168.1071,167.4733,167.4831,43937.0
2024-11-07 14:00:00,171.87,172.35,171.75,172.19,33795.0,167.5806,168.0486,167.4636,167.8926,33795.0
2024-11-07 14:10:00,172.14,172.52,172.08,172.22,13561.0,167.8439,168.2144,167.7854,167.9219,13561.0
2024-11-07 14:20:00,172.36,172.47,172.03,172.15,14938.0,168.0584,168.1656,167.7366,167.8536,14938.0
2024-11-07 14:30:00,172.27,172.5,172.07,172.41,20314.0,167.9706,168.1949,167.7756,168.1071,20314.0
2024-11-07 14:40:00,172.4,173.0,172.29,172.65,23804.0,168.0974,168.6824,167.9901,168.3411,23804.0
2024-11-07 14:50:00,172.53,172.86,172.35,172.77,26332.0,168.2241,168.5459,168.0486,168.4581,26332.0
2024-11-07 15:00:00,172.76,172.88,172.46,172.64,17339.0,168.4484,168.5654,168.1559,168.3314,17339.0
2024-11-07 15:10:00,172.65,173.5,172.59,173.38,41708.0,168.3411,169.1699,168.2826,169.0529,41708.0
2024-11-07 15:20:00,173.39,173.39,172.61,172.76,29646.0,169.0627,169.0627,168.3021,168.4484,29646.0
2024-11-07 15:30:00,172.77,172.99,172.51,172.83,94174.0,168.4581,168.6726,168.2046,168.5166,94174.0
2024-11-07 15:40:00,172.76,173.46,172.73,173.46,57925.0,168.4484,169.1309,168.4191,169.1309,57925.0
2024-11-07 15:50:00,173.32,173.67,172.46,172.85,221329.0,168.9944,169.3357,168.1559,168.5361,221329.0
2024-11-08 09:30:00,172.5,173.51,172.05,173.09,45980.0,168.1949,169.1797,167.7561,168.7701,45980.0
2024-11-08 09:40:00,173.11,174.52,173.11,174.37,48080.0,168.7896,170.1645,168.7896,170.0182,48080.0
2024-11-08 09:50:00,174.38,174.85,174.03,174.16,44667.0,170.028,170.4862,169.6867,169.8134,44667.0
2024-11-08 10:00:00,174.05,174.09,173.04,173.34,55516.0,169.7062,169.7452,168.7214,169.0139,55516.0
2024-11-08 10:10:00,173.34,173.76,172.71,173.16,52947.0,169.0139,169.4234,168.3996,168.8384,52947.0
2024-11-08 10:20:00,173.13,173.19,172.38,172.68,56250.0,168.8091,168.8677,168.0779,168.3704,56250.0
2024-11-08 10:30:00,172.68,173.53,172.64,173.01,30989.0,168.3704,169.1992,168.3314,168.6921,30989.0
2024-11-08 10:40:00,173.09,173.09,172.72,173.07,51889.0,168.7701,168.7701,168.4094,168.7506,51889.0
2024-11-08 10:50:00,173.06,173.06,172.52,172.8,82224.0,168.7409,168.7409,168.2144,168.4874,82224.0
2024-11-08 11:00:00,172.83,173.29,172.8,172.97,39867.0,168.5166,168.9652,168.4874,168.6531,39867.0
2024-11-08 11:10:00,172.97,174.1,172.96,173.8,39574.0,168.6531,169.7549,168.6434,169.4624,39574.0
2024-11-08 11:20:00,173.88,173.88,173.49,173.55,34303.0,169.5404,169.5404,169.1602,169.2187,34303.0
2024-11-08 11:30:00,173.65,174.2,173.55,173.94,30686.0,169.3162,169.8524,169.2187,169.5989,30686.0
2024-11-08 11:40:00,173.84,173.87,173.53,173.75,48523.0,169.5014,169.5307,169.1992,169.4137,48523.0
2024-11-08 11:50:00,173.7,173.88,173.36,173.67,18806.0,169.3649,169.5404,169.0334,169.3357,18806.0
2024-11-08 12:00:00,173.73,174.23,173.62,174.14,47050.0,169.3942,169.8817,169.2869,169.7939,47050.0
2024-11-08 12:10:00,174.15,174.25,173.98,174.21,57869.0,169.8037,169.9012,169.6379,169.8622,57869.0
2024-11-08 12:20:00,174.21,174.38,173.83,174.14,23192.0,169.8622,170.028,169.4917,169.7939,23192.0
2024-11-08 12:30:00,174.13,174.6,174.13,174.56,18311.0,169.7842,170.2425,169.7842,170.2035,18311.0
2024-11-08 12:40:00,174.49,174.72,174.43,174.65,19453.0,170.1352,170.3595,170.0767,170.2912,19453.0
2024-11-08 12:50:00,174.68,174.98,174.43,174.82,29544.0,170.3205,170.613,170.0767,170.457,29544.0
2024-11-08 13:00:00,174.86,175.09,174.57,174.68,17508.0,170.496,170.7202,170.2132,170.3205,17508.0
2024-11-08 13:10:00,174.68,175.28,174.53,175.2,26972.0,170.3205,170.9055,170.1742,170.8275,26972.0
2024-11-08 13:20:00,175.19,175.31,174.88,174.99,20040.0,170.8177,170.9347,170.5155,170.6227,20040.0
2024-11-08 13:30:00,175.0,175.11,174.85,175.07,27857.0,170.6325,170.7397,170.4862,170.7007,27857.0
2024-11-08 13:40:00,175.1,175.43,174.93,174.94,30575.0,170.73,171.0517,170.5642,170.574,30575.0
2024-11-08 13:50:00,174.93,175.5,174.91,175.47,26709.0,170.5642,171.12,170.5447,171.0907,26709.0
2024-11-08 14:00:00,175.5,175.5,175.0,175.12,14908.0,171.12,171.12,170.6325,170.7495,14908.0
2024-11-08 14:10:00,175.12,175.19,174.8,174.89,11682.0,170.7495,170.8177,170.4375,170.5252,11682.0
2024-11-08 14:20:00,174.81,175.01,174.8,174.98,12810.0,170.4472,170.6422,170.4375,170.613,12810.0
2024-11-08 14:30:00,174.94,175.27,174.93,175.08,19034.0,170.574,170.8957,170.5642,170.7105,19034.0
2024-11-08 14:40:00,175.08,175.09,174.64,174.67,40516.0,170.7105,170.7202,170.2815,170.3107,40516.0
2024-11-08 14:50:00,174.66,174.79,174.52,174.67,45514.0,170.301,170.4277,170.1645,170.3107,45514.0
2024-11-08 15:00:00,174.7,174.7,174.53,174.7,22470.0,170.34,170.34,170.1742,170.34,22470.0
2024-11-08 15:10:00,174.62,174.67,174.32,174.48,30059.0,170.262,170.3107,169.9695,170.1255,30059.0
2024-11-08 15:20:00,174.46,174.7,174.42,174.58,42262.0,170.106,170.34,170.067,170.223,42262.0
2024-11-08 15:30:00,174.58,174.92,174.57,174.71,42293.0,170.223,170.5545,170.2132,170.3497,42293.0
2024-11-08 15:40:00,174.71,174.96,174.49,174.96,35339.0,170.3497,170.5935,170.1352,170.5935,35339.0
2024-11-08 15:50:00,174.87,175.83,174.83,175.64,261800.0,170.5057,171.4418,170.4667,171.2565,261800.0
2024-11-11 09:30:00,175.0,176.77,174.94,176.55,34492.0,170.6325,172.3583,170.574,172.1438,34492.0
2024-11-11 09:40:00,176.73,177.34,176.56,176.94,19163.0,172.3193,172.9141,172.1535,172.5241,19163.0
2024-11-11 09:50:00,176.99,178.85,176.84,178.75,45701.0,172.5728,174.3864,172.4266,174.2889,45701.0
2024-11-11 10:00:00,178.64,179.2,178.63,179.12,43504.0,174.1816,174.7277,174.1719,174.6497,43504.0
2024-11-11 10:10:00,179.1,179.56,178.88,179.03,47660.0,174.6302,175.0787,174.4156,174.5619,47660.0
2024-11-11 10:20:00,179.03,179.32,178.72,178.81,64515.0,174.5619,174.8447,174.2596,174.3474,64515.0
2024-11-11 10:30:00,178.81,179.23,178.61,178.95,58605.0,174.3474,174.7569,174.1524,174.4839,58605.0
2024-11-11 10:40:00,178.99,179.28,178.54,179.23,38311.0,174.5229,174.8057,174.0841,174.7569,38311.0
2024-11-11 10:50:00,179.31,179.31,178.91,179.2,53897.0,174.8349,174.8349,174.4449,174.7277,53897.0
2024-11-11 11:00:00,179.3,179.56,179.12,179.41,15317.0,174.8252,175.0787,174.6497,174.9324,15317.0
2024-11-11 11:10:00,179.44,180.3,179.43,180.04,28068.0,174.9617,175.8002,174.9519,175.5467,28068.0
2024-11-11 11:20:00,180.1,180.5,179.88,180.49,35051.0,175.6052,175.9952,175.3907,175.9855,35051.0
2024-11-11 11:30:00,180.49,181.1,180.48,180.82,58630.0,175.9855,176.5802,175.9757,176.3072,58630.0
2024-11-11 11:40:00,180.83,181.45,180.82,181.39,95868.0,176.317,176.9215,176.3072,176.863,95868.0
2024-11-11 11:50:00,181.4,181.56,181.08,181.15,43679.0,176.8728,177.0288,176.5607,176.629,43679.0
2024-11-11 12:00:00,181.13,181.29,179.97,179.97,56083.0,176.6095,176.7655,175.4784,175.4784,56083.0
2024-11-11 12:10:00,179.98,180.12,179.86,180.01,34220.0,175.4882,175.6247,175.3712,175.5174,34220.0
2024-11-11 12:20:00,179.97,180.3,179.79,179.8,37373.0,175.4784,175.8002,175.3029,175.3127,37373.0
2024-11-11 12:30:00,179.87,179.91,179.14,179.21,6874.0,175.3809,175.4199,174.6692,174.7374,6874.0
2024-11-11 12:40:00,179.14,179.31,178.88,179.13,19024.0,174.6692,174.8349,174.4156,174.6594,19024.0
2024-11-11 12:50:00,179.03,179.12,178.68,178.83,22932.0,174.5619,174.6497,174.2206,174.3669,22932.0
2024-11-11 13:00:00,178.95,179.07,178.59,179.01,30047.0,174.4839,174.6009,174.1329,174.5424,30047.0
2024-11-11 13:10:00,179.04,179.3,179.03,179.25,14714.0,174.5717,174.8252,174.5619,174.7764,14714.0
2024-11-11 13:20:00,179.27,179.38,179.1,179.29,7792.0,174.7959,174.9032,174.6302,174.8154,7792.0
2024-11-11 13:30:00,179.29,179.33,178.97,179.25,12207.0,174.8154,174.8544,174.5034,174.7764,12207.0
2024-11-11 13:40:00,179.21,179.25,178.91,179.0,11289.0,174.7374,174.7764,174.4449,174.5327,11289.0
2024-11-11 13:50:00,178.93,179.24,178.91,179.1,12751.0,174.4644,174.7667,174.4449,174.6302,12751.0
2024-11-11 14:00:00,179.03,179.09,178.42,178.5,34494.0,174.5619,174.6204,173.9671,174.0451,34494.0
2024-11-11 14:10:00,178.46,178.53,178.31,178.4,15007.0,174.0061,174.0744,173.8599,173.9476,15007.0
2024-11-11 14:20:00,178.42,179.01,178.4,178.91,24533.0,173.9671,174.5424,173.9476,174.4449,24533.0
2024-11-11 14:30:00,179.08,179.15,178.43,178.51,30048.0,174.6107,174.6789,173.9769,174.0549,30048.0
2024-11-11 14:40:00,178.38,178.62,178.14,178.28,11519.0,173.9281,174.1621,173.6941,173.8306,11519.0
2024-11-11 14:50:00,178.25,178.39,178.16,178.35,9793.0,173.8014,173.9379,173.7136,173.8989,9793.0
2024-11-11 15:00:00,178.38,178.38,178.05,178.17,6399.0,173.9281,173.9281,173.6064,173.7234,6399.0
2024-11-11 15:10:00,178.14,178.24,177.97,178.12,11025.0,173.6941,173.7916,173.5284,173.6746,11025.0
2024-11-11 15:20:00,178.13,178.4,178.08,178.3,10764.0,173.6844,173.9476,173.6356,173.8501,10764.0
2024-11-11 15:30:00,178.29,178.33,177.97,178.26,15050.0,173.8404,173.8794,173.5284,173.8111,15050.0
2024-11-11 15:40:00,178.24,178.41,178.1,178.1,32068.0,173.7916,173.9574,173.6551,173.6551,32068.0
2024-11-11 15:50:00,178.1,178.54,177.87,178.52,136697.0,173.6551,174.0841,173.4309,174.0646,136697.0
2024-11-12 09:30:00,178.99,179.99,178.0,178.36,33763.0,174.5229,175.4979,173.5576,173.9086,33763.0
2024-11-12 09:40:00,178.36,178.99,178.11,178.47,25986.0,173.9086,174.5229,173.6649,174.0159,25986.0
2024-11-12 09:50:00,178.35,179.28,178.2,179.2,39734.0,173.8989,174.8057,173.7526,174.7277,39734.0
2024-11-12 10:00:00,179.19,179.19,178.3,178.5,61231.0,174.7179,174.7179,173.8501,174.0451,61231.0
2024-11-12 10:10:00,178.59,179.17,178.44,179.03,24225.0,174.1329,174.6984,173.9866,174.5619,24225.0
2024-11-12 10:20:00,179.08,179.53,179.03,179.53,32599.0,174.6107,175.0494,174.5619,175.0494,32599.0
2024-11-12 10:30:00,179.48,179.9,179.37,179.58,32044.0,175.0007,175.4102,174.8934,175.0982,32044.0
2024-11-12 10:40:00,179.51,179.61,179.31,179.44,31936.0,175.0299,175.1274,174.8349,174.9617,31936.0
2024-11-12 10:50:00,179.44,179.75,179.24,179.61,29556.0,174.9617,175.2639,174.7667,175.1274,29556.0
2024-11-12 11:00:00,179.59,179.63,179.14,179.28,30373.0,175.1079,175.1469,174.6692,174.8057,30373.0
2024-11-12 11:10:00,179.28,179.56,179.16,179.47,22484.0,174.8057,175.0787,174.6887,174.9909,22484.0
2024-11-12 11:20:00,179.47,179.67,179.35,179.49,17514.0,174.9909,175.1859,174.8739,175.0104,17514.0
2024-11-12 11:30:00,179.49,179.49,178.91,178.92,17985.0,175.0104,175.0104,174.4449,174.4546,17985.0
2024-11-12 11:40:00,178.91,179.09,178.85,179.05,18112.0,174.4449,174.6204,174.3864,174.5814,18112.0
2024-11-12 11:50:00,179.05,179.19,178.6,178.6,19110.0,174.5814,174.7179,174.1426,174.1426,19110.0
2024-11-12 12:00:00,178.65,178.7,178.45,178.7,11932.0,174.1914,174.2401,173.9964,174.2401,11932.0
2024-11-12 12:10:00,178.7,178.89,178.55,178.89,15866.0,174.2401,174.4254,174.0939,174.4254,15866.0
2024-11-12 12:20:00,178.95,179.38,178.93,179.28,17143.0,174.4839,174.9032,174.4644,174.8057,17143.0
2024-11-12 12:30:00,179.31,179.57,179.28,179.56,22017.0,174.8349,175.0884,174.8057,175.0787,22017.0
2024-11-12 12:40:00,179.62,179.75,179.43,179.65,50209.0,175.1372,175.2639,174.9519,175.1664,50209.0
2024-11-12 12:50:00,179.65,179.69,179.36,179.43,23340.0,175.1664,175.2054,174.8837,174.9519,23340.0
2024-11-12 13:00:00,179.41,179.57,179.09,179.38,19310.0,174.9324,175.0884,174.6204,174.9032,19310.0
2024-11-12 13:10:00,179.4,179.43,179.19,179.33,15937.0,174.9227,174.9519,174.7179,174.8544,15937.0
2024-11-12 13:20:00,179.32,179.53,179.15,179.15,29420.0,174.8447,175.0494,174.6789,174.6789,29420.0
2024-11-12 13:30:00,179.09,179.44,178.91,179.44,22607.0,174.6204,174.9617,174.4449,174.9617,22607.0
2024-11-12 13:40:00,179.4,179.55,179.25,179.36,32428.0,174.9227,175.0689,174.7764,174.8837,32428.0
2024-11-12 13:50:00,179.31,179.51,179.27,179.48,24752.0,174.8349,175.0299,174.7959,175.0007,24752.0
2024-11-12 14:00:00,179.48,179.78,179.47,179.65,48516.0,175.0007,175.2932,174.9909,175.1664,48516.0
2024-11-12 14:10:00,179.65,179.81,179.56,179.77,27254.0,175.1664,175.3224,175.0787,175.2834,27254.0
2024-11-12 14:20:00,179.78,179.92,179.73,179.83,56527.0,175.2932,175.4297,175.2444,175.3419,56527.0
2024-11-12 14:30:00,179.83,179.85,179.49,179.64,25758.0,175.3419,175.3614,175.0104,175.1567,25758.0
2024-11-12 14:40:00,179.64,179.75,179.48,179.66,27532.0,175.1567,175.2639,175.0007,175.1762,27532.0
2024-11-12 14:50:00,179.65,180.24,179.56,180.24,50922.0,175.1664,175.7417,175.0787,175.7417,50922.0
2024-11-12 15:00:00,180.25,180.45,179.99,180.45,28974.0,175.7515,175.9465,175.4979,175.9465,28974.0
2024-11-12 15:10:00,180.47,180.71,180.41,180.62,25724.0,175.966,176.2,175.9075,176.1122,25724.0
2024-11-12 15:20:00,180.65,181.04,180.61,181.04,30279.0,176.1415,176.5217,176.1025,176.5217,30279.0
2024-11-12 15:30:00,181.05,181.28,180.98,181.25,74418.0,176.5315,176.7557,176.4632,176.7265,74418.0
2024-11-12 15:40:00,181.25,181.61,181.12,181.45,74818.0,176.7265,177.0775,176.5997,176.9215,74818.0
2024-11-12 15:50:00,181.45,181.63,181.29,181.5,306414.0,176.9215,177.097,176.7655,176.9703,306414.0
2024-11-13 09:30:00,181.5,181.87,180.74,181.39,45398.0,176.9703,177.331,176.2292,176.863,45398.0
2024-11-13 09:40:00,181.28,181.8,181.09,181.8,24375.0,176.7557,177.2628,176.5705,177.2628,24375.0
2024-11-13 09:50:00,181.65,181.8,181.12,181.59,27162.0,177.1165,177.2628,176.5997,177.058,27162.0
2024-11-13 10:00:00,181.59,182.33,181.58,182.19,25089.0,177.058,177.7795,177.0483,177.643,25089.0
2024-11-13 10:10:00,182.22,182.38,180.82,180.83,42764.0,177.6723,177.8283,176.3072,176.317,42764.0
2024-11-13 10:20:00,180.71,180.76,180.34,180.47,24866.0,176.2,176.2487,175.8392,175.966,24866.0
2024-11-13 10:30:00,180.42,180.52,180.04,180.12,24460.0,175.9172,176.0147,175.5467,175.6247,24460.0
2024-11-13 10:40:00,180.11,180.39,180.02,180.29,24060.0,175.6149,175.888,175.5272,175.7905,24060.0
2024-11-13 10:50:00,180.21,180.73,180.2,180.73,20180.0,175.7125,176.2195,175.7027,176.2195,20180.0
2024-11-13 11:00:00,180.73,180.91,180.2,180.3,20605.0,176.2195,176.395,175.7027,175.8002,20605.0
2024-11-13 11:10:00,180.2,180.78,180.2,180.69,13964.0,175.7027,176.2682,175.7027,176.1805,13964.0
2024-11-13 11:20:00,180.67,181.03,180.65,180.98,18711.0,176.161,176.512,176.1415,176.4632,18711.0
2024-11-13 11:30:00,180.98,181.34,180.9,181.34,15873.0,176.4632,176.8143,176.3852,176.8143,15873.0
2024-11-13 11:40:00,181.33,181.58,181.3,181.57,34265.0,176.8045,177.0483,176.7752,177.0385,34265.0
2024-11-13 11:50:00,181.58,181.87,181.38,181.78,15960.0,177.0483,177.331,176.8533,177.2433,15960.0
2024-11-13 12:00:00,181.78,181.86,181.71,181.86,7237.0,177.2433,177.3213,177.175,177.3213,7237.0
2024-11-13 12:10:00,181.86,182.09,181.78,181.78,30802.0,177.3213,177.5455,177.2433,177.2433,30802.0
2024-11-13 12:20:00,181.84,182.09,181.79,182.05,9316.0,177.3018,177.5455,177.253,177.5065,9316.0
2024-11-13 12:30:00,182.05,182.13,181.75,181.78,20940.0,177.5065,177.5845,177.214,177.2433,20940.0
2024-11-13 12:40:00,181.83,181.91,181.7,181.85,9528.0,177.292,177.37,177.1653,177.3115,9528.0
2024-11-13 12:50:00,181.8,182.06,181.71,182.0,13066.0,177.2628,177.5163,177.175,177.4578,13066.0
2024-11-13 13:00:00,182.02,182.04,181.77,181.77,10754.0,177.4773,177.4968,177.2335,177.2335,10754.0
2024-11-13 13:10:00,181.81,182.1,181.79,182.1,7260.0,177.2725,177.5553,177.253,177.5553,7260.0
2024-11-13 13:20:00,182.09,182.12,181.86,181.88,16127.0,177.5455,177.5748,177.3213,177.3408,16127.0
2024-11-13 13:30:00,181.94,182.52,181.88,182.52,33490.0,177.3993,177.9648,177.3408,177.9648,33490.0
2024-11-13 13:40:00,182.52,182.54,182.14,182.18,15648.0,177.9648,177.9843,177.5943,177.6333,15648.0
2024-11-13 13:50:00,182.18,182.69,182.11,182.65,15422.0,177.6333,178.1306,177.565,178.0916,15422.0
2024-11-13 14:00:00,182.65,182.95,182.57,182.91,37008.0,178.0916,178.3841,178.0136,178.3451,37008.0
2024-11-13 14:10:00,182.95,183.4,182.95,183.22,28776.0,178.3841,178.8228,178.3841,178.6473,28776.0
2024-11-13 14:20:00,183.16,183.5,183.1,183.4,16197.0,178.5888,178.9203,178.5303,178.8228,16197.0
2024-11-13 14:30:00,183.4,183.4,182.95,183.03,72638.0,178.8228,178.8228,178.3841,178.4621,72638.0
2024-11-13 14:40:00,183.03,183.22,182.97,183.06,16863.0,178.4621,178.6473,178.4036,178.4913,16863.0
2024-11-13 14:50:00,183.08,183.2,182.85,183.11,39847.0,178.5108,178.6278,178.2866,178.5401,39847.0
2024-11-13 15:00:00,183.12,183.5,183.11,183.45,21866.0,178.5498,178.9203,178.5401,178.8716,21866.0
2024-11-13 15:10:00,183.5,183.74,183.31,183.35,33622.0,178.9203,179.1544,178.7351,178.7741,33622.0
2024-11-13 15:20:00,183.4,183.78,183.29,183.78,37544.0,178.8228,179.1934,178.7156,179.1934,37544.0
2024-11-13 15:30:00,183.78,184.14,183.59,184.05,116580.0,179.1934,179.5444,179.0081,179.4566,116580.0
2024-11-13 15:40:00,184.05,184.28,183.94,184.28,30296.0,179.4566,179.6809,179.3494,179.6809,30296.0
2024-11-13 15:50:00,184.25,184.9,183.99,184.34,342919.0,179.6516,180.2854,179.3981,179.7394,342919.0
2024-11-14 09:30:00,184.0,184.74,182.23,182.7,76882.0,179.4079,180.1294,177.682,178.1403,76882.0
2024-11-14 09:40:00,182.7,183.2,182.21,182.56,34629.0,178.1403,178.6278,177.6625,178.0038,34629.0
2024-11-14 09:50:00,182.56,182.56,181.07,181.36,41255.0,178.0038,178.0038,176.551,176.8338,41255.0
2024-11-14 10:00:00,181.4,181.4,180.84,181.08,40203.0,176.8728,176.8728,176.3267,176.5607,40203.0
2024-11-14 10:10:00,181.08,181.75,180.95,181.75,38978.0,176.5607,177.214,176.434,177.214,38978.0
2024-11-14 10:20:00,181.66,182.56,181.56,182.37,45162.0,177.1263,178.0038,177.0288,177.8185,45162.0
2024-11-14 10:30:00,182.37,182.59,181.85,182.28,30883.0,177.8185,178.0331,177.3115,177.7308,30883.0
2024-11-14 10:40:00,182.28,182.4,181.42,181.57,16866.0,177.7308,177.8478,176.8923,177.0385,16866.0
2024-11-14 10:50:00,181.55,182.11,181.53,181.85,13506.0,177.019,177.565,176.9995,177.3115,13506.0
2024-11-14 11:00:00,181.83,181.83,181.33,181.44,13510.0,177.292,177.292,176.8045,176.9118,13510.0
2024-11-14 11:10:00,181.51,181.79,181.44,181.72,13636.0,176.98,177.253,176.9118,177.1848,13636.0
2024-11-14 11:20:00,181.79,181.86,181.37,181.44,14481.0,177.253,177.3213,176.8435,176.9118,14481.0
2024-11-14 11:30:00,181.44,181.71,181.37,181.46,21199.0,176.9118,177.175,176.8435,176.9313,21199.0
2024-11-14 11:40:00,181.44,181.44,181.12,181.23,13602.0,176.9118,176.9118,176.5997,176.707,13602.0
2024-11-14 11:50:00,181.23,181.48,180.97,181.43,36364.0,176.707,176.9508,176.4535,176.902,36364.0
2024-11-14 12:00:00,181.43,181.45,181.26,181.33,9106.0,176.902,176.9215,176.7362,176.8045,9106.0
2024-11-14 12:10:00,181.29,181.71,181.29,181.71,9871.0,176.7655,177.175,176.7655,177.175,9871.0
2024-11-14 12:20:00,181.69,181.77,181.57,181.65,12798.0,177.1555,177.2335,177.0385,177.1165,12798.0
2024-11-14 12:30:00,181.64,181.72,181.6,181.66,9473.0,177.1068,177.1848,177.0678,177.1263,9473.0
2024-11-14 12:40:00,181.7,181.82,181.41,181.47,17381.0,177.1653,177.2823,176.8825,176.941,17381.0
2024-11-14 12:50:00,181.51,181.52,180.52,180.74,21614.0,176.98,176.9898,176.0147,176.2292,21614.0
2024-11-14 13:00:00,180.78,180.91,179.9,179.96,35120.0,176.2682,176.395,175.4102,175.4687,35120.0
2024-11-14 13:10:00,179.96,180.12,179.71,179.98,15857.0,175.4687,175.6247,175.2249,175.4882,15857.0
2024-11-14 13:20:00,180.01,180.09,179.76,179.89,15900.0,175.5174,175.5954,175.2737,175.4004,15900.0
2024-11-14 13:30:00,179.87,179.89,179.33,179.76,28705.0,175.3809,175.4004,174.8544,175.2737,28705.0
2024-11-14 13:40:00,179.76,179.81,179.5,179.75,14400.0,175.2737,175.3224,175.0202,175.2639,14400.0
2024-11-14 13:50:00,179.81,179.88,179.18,179.22,21184.0,175.3224,175.3907,174.7082,174.7472,21184.0
2024-11-14 14:00:00,179.17,179.5,179.16,179.45,33113.0,174.6984,175.0202,174.6887,174.9714,33113.0
2024-11-14 14:10:00,179.45,179.62,179.26,179.29,18194.0,174.9714,175.1372,174.7862,174.8154,18194.0
2024-11-14 14:20:00,179.31,179.55,179.27,179.38,15616.0,174.8349,175.0689,174.7959,174.9032,15616.0
2024-11-14 14:30:00,179.4,179.48,178.82,178.83,23871.0,174.9227,175.0007,174.3571,174.3669,23871.0
2024-11-14 14:40:00,178.87,179.24,178.71,179.21,32190.0,174.4059,174.7667,174.2499,174.7374,32190.0
2024-11-14 14:50:00,179.24,179.57,179.24,179.47,27800.0,174.7667,175.0884,174.7667,174.9909,27800.0
2024-11-14 15:00:00,179.47,179.47,178.84,178.89,34049.0,174.9909,174.9909,174.3766,174.4254,34049.0
2024-11-14 15:10:00,178.93,179.39,178.93,179.31,26516.0,174.4644,174.9129,174.4644,174.8349,26516.0
2024-11-14 15:20:00,179.27,179.32,179.0,179.25,27060.0,174.7959,174.8447,174.5327,174.7764,27060.0
2024-11-14 15:30:00,179.17,179.21,178.66,178.91,59858.0,174.6984,174.7374,174.2011,174.4449,59858.0
2024-11-14 15:40:00,178.91,178.91,178.38,178.83,95370.0,174.4449,174.4449,173.9281,174.3669,95370.0
2024-11-14 15:50:00,178.83,178.98,178.54,178.84,195786.0,174.3669,174.5131,174.0841,174.3766,195786.0
2024-11-15 09:30:00,177.54,178.05,175.72,176.31,102003.0,173.1091,173.6064,171.3345,171.9098,102003.0
2024-11-15 09:40:00,176.3,176.33,174.88,175.01,46772.0,171.9,171.9293,170.5155,170.6422,46772.0
2024-11-15 09:50:00,175.09,176.17,174.56,174.94,31543.0,170.7202,171.7733,170.2035,170.574,31543.0
2024-11-15 10:00:00,174.85,175.19,174.06,174.3,66240.0,170.4862,170.8177,169.7159,169.9499,66240.0
2024-11-15 10:10:00,174.5,174.67,173.72,174.47,40261.0,170.145,170.3107,169.3844,170.1157,40261.0
2024-11-15 10:20:00,174.48,174.79,173.64,174.21,43986.0,170.1255,170.4277,169.3064,169.8622,43986.0
2024-11-15 10:30:00,174.13,174.14,173.26,173.78,46188.0,169.7842,169.7939,168.9359,169.4429,46188.0
2024-11-15 10:40:00,173.78,174.12,173.1,173.15,35681.0,169.4429,169.7744,168.7799,168.8287,35681.0
2024-11-15 10:50:00,173.16,173.26,171.71,171.8,94413.0,168.8384,168.9359,167.4246,167.5123,94413.0
2024-11-15 11:00:00,171.72,172.23,170.81,171.46,110267.0,167.4343,167.9316,166.5471,167.1808,110267.0
2024-11-15 11:10:00,171.42,172.09,171.13,171.82,55173.0,167.1418,167.7951,166.8591,167.5318,55173.0
2024-11-15 11:20:00,171.81,173.07,171.63,172.66,48478.0,167.5221,168.7506,167.3466,168.3509,48478.0
2024-11-15 11:30:00,172.74,172.79,172.19,172.33,22076.0,168.4289,168.4776,167.8926,168.0291,22076.0
2024-11-15 11:40:00,172.25,172.47,172.0,172.3,41354.0,167.9511,168.1656,167.7074,167.9999,41354.0
2024-11-15 11:50:00,172.36,172.59,171.91,172.03,35413.0,168.0584,168.2826,167.6196,167.7366,35413.0
2024-11-15 12:00:00,171.97,172.07,171.52,171.53,24720.0,167.6781,167.7756,167.2393,167.2491,24720.0
2024-11-15 12:10:00,171.48,171.74,171.1,171.11,56268.0,167.2003,167.4538,166.8298,166.8396,56268.0
2024-11-15 12:20:00,171.11,171.15,170.71,170.71,92813.0,166.8396,166.8786,166.4495,166.4495,92813.0
2024-11-15 12:30:00,170.74,170.97,170.7,170.91,61108.0,166.4788,166.7031,166.4398,166.6446,61108.0
2024-11-15 12:40:00,170.91,170.95,170.58,170.93,59234.0,166.6446,166.6836,166.3228,166.6641,59234.0
2024-11-15 12:50:00,170.92,170.97,170.62,170.78,51678.0,166.6543,166.7031,166.3618,166.5178,51678.0
2024-11-15 13:00:00,170.84,171.57,170.78,171.37,45037.0,166.5763,167.2881,166.5178,167.0931,45037.0
2024-11-15 13:10:00,171.45,172.03,171.39,172.03,35221.0,167.1711,167.7366,167.1126,167.7366,35221.0
2024-11-15 13:20:00,171.95,172.38,171.94,172.24,30185.0,167.6586,168.0779,167.6488,167.9414,30185.0
2024-11-15 13:30:00,172.17,172.8,171.69,172.71,42663.0,167.8731,168.4874,167.4051,168.3996,42663.0
2024-11-15 13:40:00,172.6,172.85,172.1,172.77,30231.0,168.2924,168.5361,167.8049,168.4581,30231.0
2024-11-15 13:50:00,172.63,172.76,172.39,172.62,17094.0,168.3216,168.4484,168.0876,168.3119,17094.0
2024-11-15 14:00:00,172.52,172.68,171.89,172.29,24224.0,168.2144,168.3704,167.6001,167.9901,24224.0
2024-11-15 14:10:00,172.31,172.81,172.26,172.74,12310.0,168.0096,168.4971,167.9609,168.4289,12310.0
2024-11-15 14:20:00,172.74,172.74,172.16,172.42,21828.0,168.4289,168.4289,167.8634,168.1169,21828.0
2024-11-15 14:30:00,172.4,172.45,171.83,172.22,39747.0,168.0974,168.1461,167.5416,167.9219,39747.0
2024-11-15 14:40:00,172.2,172.55,172.08,172.23,21188.0,167.9024,168.2436,167.7854,167.9316,21188.0
2024-11-15 14:50:00,172.28,172.58,172.1,172.46,27628.0,167.9804,168.2729,167.8049,168.1559,27628.0
2024-11-15 15:00:00,172.27,172.45,172.12,172.41,29147.0,167.9706,168.1461,167.8244,168.1071,29147.0
2024-11-15 15:10:00,172.34,172.54,172.12,172.44,42445.0,168.0389,168.2339,167.8244,168.1364,42445.0
2024-11-15 15:20:00,172.4,172.5,171.62,171.64,30552.0,168.0974,168.1949,167.3368,167.3563,30552.0
2024-11-15 15:30:00,171.65,171.66,171.16,171.2,59459.0,167.3661,167.3758,166.8883,166.9273,59459.0
2024-11-15 15:40:00,171.16,171.34,170.79,170.79,55678.0,166.8883,167.0638,166.5275,166.5275,55678.0
2024-11-15 15:50:00,170.76,170.96,170.64,170.89,297383.0,166.4983,166.6933,166.3813,166.6251,297383.0
2024-11-18 09:30:00,170.95,171.79,170.81,171.5,60133.0,168.0269,168.8525,167.8893,168.5675,60133.0
2024-11-18 09:40:00,171.2,171.36,170.54,171.06,18908.0,168.2726,168.4299,167.6239,168.135,18908.0
2024-11-18 09:50:00,171.03,171.03,170.54,170.63,9628.0,168.1055,168.1055,167.6239,167.7124,9628.0
2024-11-18 10:00:00,170.82,171.02,170.38,170.78,20716.0,167.8991,168.0957,167.4667,167.8598,20716.0
2024-11-18 10:10:00,170.95,171.03,170.66,170.76,26155.0,168.0269,168.1055,167.7419,167.8402,26155.0
2024-11-18 10:20:00,170.76,170.93,170.47,170.63,25135.0,167.8402,168.0073,167.5551,167.7124,25135.0
2024-11-18 10:30:00,170.63,171.26,170.23,171.22,33951.0,167.7124,168.3316,167.3192,168.2923,33951.0
2024-11-18 10:40:00,171.26,171.33,170.62,170.97,26515.0,168.3316,168.4004,167.7026,168.0466,26515.0
2024-11-18 10:50:00,170.87,171.03,170.74,170.94,11696.0,167.9483,168.1055,167.8205,168.0171,11696.0
2024-11-18 11:00:00,170.87,170.9,170.57,170.79,10693.0,167.9483,167.9778,167.6534,167.8696,10693.0
2024-11-18 11:10:00,170.93,170.93,170.13,170.36,28241.0,168.0073,168.0073,167.2209,167.447,28241.0
2024-11-18 11:20:00,170.36,170.4,169.84,169.85,22541.0,167.447,167.4863,166.9359,166.9457,22541.0
2024-11-18 11:30:00,169.85,169.96,169.5,169.5,19414.0,166.9457,167.0538,166.6017,166.6017,19414.0
2024-11-18 11:40:00,169.47,169.58,169.29,169.29,17428.0,166.5722,166.6803,166.3953,166.3953,17428.0
2024-11-18 11:50:00,169.33,169.75,169.23,169.69,23535.0,166.4346,166.8474,166.3363,166.7885,23535.0
2024-11-18 12:00:00,169.66,169.82,169.57,169.76,9260.0,166.759,166.9162,166.6705,166.8573,9260.0
2024-11-18 12:10:00,169.74,169.84,169.45,169.47,10847.0,166.8376,166.9359,166.5526,166.5722,10847.0
2024-11-18 12:20:00,169.53,169.6,169.37,169.6,14777.0,166.6312,166.7,166.4739,166.7,14777.0
2024-11-18 12:30:00,169.61,169.98,169.54,169.9,10514.0,166.7098,167.0735,166.641,166.9949,10514.0
2024-11-18 12:40:00,169.97,170.42,169.97,170.42,18642.0,167.0637,167.506,167.0637,167.506,18642.0
2024-11-18 12:50:00,170.39,170.4,170.19,170.22,18768.0,167.4765,167.4863,167.2799,167.3094,18768.0
2024-11-18 13:00:00,170.22,170.44,170.21,170.34,14014.0,167.3094,167.5256,167.2996,167.4273,14014.0
2024-11-18 13:10:00,170.36,170.49,170.14,170.42,20561.0,167.447,167.5748,167.2308,167.506,20561.0
2024-11-18 13:20:00,170.42,170.48,170.13,170.24,21636.0,167.506,167.5649,167.2209,167.329,21636.0
2024-11-18 13:30:00,170.3,170.38,169.83,169.89,18706.0,167.388,167.4667,166.9261,166.985,18706.0
2024-11-18 13:40:00,169.83,170.15,169.71,170.11,21732.0,166.9261,167.2406,166.8081,167.2013,21732.0
2024-11-18 13:50:00,170.15,170.38,170.12,170.29,10120.0,167.2406,167.4667,167.2111,167.3782,10120.0
2024-11-18 14:00:00,170.22,170.29,169.92,170.18,12249.0,167.3094,167.3782,167.0145,167.2701,12249.0
2024-11-18 14:10:00,170.2,170.35,170.11,170.16,9617.0,167.2897,167.4372,167.2013,167.2504,9617.0
2024-11-18 14:20:00,170.06,170.16,169.92,169.94,15408.0,167.1521,167.2504,167.0145,167.0342,15408.0
2024-11-18 14:30:00,169.94,170.12,169.89,170.12,14066.0,167.0342,167.2111,166.985,167.2111,14066.0
2024-11-18 14:40:00,170.08,170.13,169.98,170.1,14618.0,167.1718,167.2209,167.0735,167.1914,14618.0
2024-11-18 14:50:00,170.13,170.23,170.11,170.2,12663.0,167.2209,167.3192,167.2013,167.2897,12663.0
2024-11-18 15:00:00,170.18,170.19,169.9,169.95,10858.0,167.2701,167.2799,166.9949,167.044,10858.0
2024-11-18 15:10:00,169.95,169.95,169.52,169.52,18748.0,167.044,167.044,166.6214,166.6214,18748.0
2024-11-18 15:20:00,169.56,169.62,169.43,169.53,24643.0,166.6607,166.7197,166.5329,166.6312,24643.0
2024-11-18 15:30:00,169.5,169.54,169.27,169.27,15250.0,166.6017,166.641,166.3756,166.3756,15250.0
2024-11-18 15:40:00,169.27,169.31,169.1,169.25,33779.0,166.3756,166.415,166.2085,166.356,33779.0
2024-11-18 15:50:00,169.26,170.05,169.25,170.0,177037.0,166.3658,167.1423,166.356,167.0932,177037.0
2024-11-19 09:30:00,169.24,169.66,168.16,168.74,34542.0,166.3461,166.759,165.2846,165.8547,34542.0
2024-11-19 09:40:00,168.75,169.34,168.6,168.82,18174.0,165.8645,166.4444,165.7171,165.9333,18174.0
2024-11-19 09:50:00,168.75,169.29,168.61,168.99,10785.0,165.8645,166.3953,165.7269,166.1004,10785.0
2024-11-19 10:00:00,169.06,169.58,169.0,169.44,15580.0,166.1692,166.6803,166.1103,166.5427,15580.0
2024-11-19 10:10:00,169.44,169.48,169.17,169.29,16723.0,166.5427,166.582,166.2773,166.3953,16723.0
2024-11-19 10:20:00,169.33,169.63,169.33,169.58,41094.0,166.4346,166.7295,166.4346,166.6803,41094.0
2024-11-19 10:30:00,169.62,170.13,169.45,170.03,52692.0,166.7197,167.2209,166.5526,167.1226,52692.0
2024-11-19 10:40:00,170.0,170.12,169.81,169.86,33116.0,167.0932,167.2111,166.9064,166.9555,33116.0
2024-11-19 10:50:00,169.85,170.0,169.6,169.71,39789.0,166.9457,167.0932,166.7,166.8081,39789.0
2024-11-19 11:00:00,169.74,169.95,169.52,169.9,28032.0,166.8376,167.044,166.6214,166.9949,28032.0
2024-11-19 11:10:00,169.9,169.96,169.75,169.87,21720.0,166.9949,167.0538,166.8474,166.9654,21720.0
2024-11-19 11:20:00,169.86,170.39,169.84,170.39,53499.0,166.9555,167.4765,166.9359,167.4765,53499.0
2024-11-19 11:30:00,170.44,170.83,170.44,170.7,14821.0,167.5256,167.909,167.5256,167.7812,14821.0
2024-11-19 11:40:00,170.64,170.78,170.55,170.67,10155.0,167.7222,167.8598,167.6337,167.7517,10155.0
2024-11-19 11:50:00,170.66,170.69,170.43,170.47,10575.0,167.7419,167.7714,167.5158,167.5551,10575.0
2024-11-19 12:00:00,170.56,170.7,170.5,170.5,17144.0,167.6436,167.7812,167.5846,167.5846,17144.0
2024-11-19 12:10:00,170.5,170.6,170.29,170.54,11012.0,167.5846,167.6829,167.3782,167.6239,11012.0
2024-11-19 12:20:00,170.56,170.77,170.46,170.46,17943.0,167.6436,167.85,167.5453,167.5453,17943.0
2024-11-19 12:30:00,170.46,170.6,170.18,170.25,13275.0,167.5453,167.6829,167.2701,167.3389,13275.0
2024-11-19 12:40:00,170.22,170.27,169.93,169.93,8402.0,167.3094,167.3585,167.0244,167.0244,8402.0
2024-11-19 12:50:00,169.9,170.08,169.78,170.0,14795.0,166.9949,167.1718,166.8769,167.0932,14795.0
2024-11-19 13:00:00,170.0,170.22,169.87,170.21,12789.0,167.0932,167.3094,166.9654,167.2996,12789.0
2024-11-19 13:10:00,170.12,170.22,169.98,169.99,13302.0,167.2111,167.3094,167.0735,167.0833,13302.0
2024-11-19 13:20:00,169.99,170.05,169.92,170.0,12592.0,167.0833,167.1423,167.0145,167.0932,12592.0
2024-11-19 13:30:00,170.0,170.02,169.86,169.88,15897.0,167.0932,167.1128,166.9555,166.9752,15897.0
2024-11-19 13:40:00,169.86,170.59,169.8,170.56,17877.0,166.9555,167.6731,166.8966,167.6436,17877.0
2024-11-19 13:50:00,170.56,170.62,170.38,170.42,12299.0,167.6436,167.7026,167.4667,167.506,12299.0
2024-11-19 14:00:00,170.4,170.72,170.38,170.71,14248.0,167.4863,167.8008,167.4667,167.791,14248.0
2024-11-19 14:10:00,170.68,170.77,170.61,170.63,14365.0,167.7615,167.85,167.6927,167.7124,14365.0
2024-11-19 14:20:00,170.71,170.86,170.56,170.72,14520.0,167.791,167.9384,167.6436,167.8008,14520.0
2024-11-19 14:30:00,170.72,170.73,170.24,170.27,21694.0,167.8008,167.8107,167.329,167.3585,21694.0
2024-11-19 14:40:00,170.25,170.48,170.25,170.33,9249.0,167.3389,167.5649,167.3389,167.4175,9249.0
2024-11-19 14:50:00,170.27,170.43,170.24,170.37,17541.0,167.3585,167.5158,167.329,167.4568,17541.0
2024-11-19 15:00:00,170.37,170.46,170.21,170.4,10743.0,167.4568,167.5453,167.2996,167.4863,10743.0
2024-11-19 15:10:00,170.36,170.41,170.2,170.2,9246.0,167.447,167.4961,167.2897,167.2897,9246.0
2024-11-19 15:20:00,170.22,170.28,170.08,170.13,13682.0,167.3094,167.3684,167.1718,167.2209,13682.0
2024-11-19 15:30:00,170.11,170.17,169.93,170.0,30638.0,167.2013,167.2602,167.0244,167.0932,30638.0
2024-11-19 15:40:00,170.0,170.01,169.78,169.96,23203.0,167.0932,167.103,166.8769,167.0538,23203.0
2024-11-19 15:50:00,170.04,170.41,170.02,170.24,108515.0,167.1325,167.4961,167.1128,167.329,108515.0
2024-11-20 09:30:00,170.24,170.48,169.36,170.0,18217.0,167.329,167.5649,166.4641,167.0932,18217.0
2024-11-20 09:40:00,169.75,170.13,169.52,170.05,7356.0,166.8474,167.2209,166.6214,167.1423,7356.0
2024-11-20 09:50:00,170.26,170.63,170.26,170.57,17240.0,167.3487,167.7124,167.3487,167.6534,17240.0
2024-11-20 10:00:00,170.57,170.79,170.54,170.78,20474.0,167.6534,167.8696,167.6239,167.8598,20474.0
2024-11-20 10:10:00,170.76,171.0,170.71,170.94,29804.0,167.8402,168.0761,167.791,168.0171,29804.0
2024-11-20 10:20:00,170.93,171.62,170.88,171.49,31086.0,168.0073,168.6855,167.9581,168.5577,31086.0
2024-11-20 10:30:00,171.52,171.75,171.45,171.75,12325.0,168.5872,168.8132,168.5184,168.8132,12325.0
2024-11-20 10:40:00,171.75,171.92,171.53,171.7,22277.0,168.8132,168.9803,168.597,168.7641,22277.0
2024-11-20 10:50:00,171.72,172.03,171.66,171.84,12706.0,168.7837,169.0884,168.7248,168.9017,12706.0
2024-11-20 11:00:00,171.89,171.95,171.48,171.84,12982.0,168.9508,169.0098,168.5478,168.9017,12982.0
2024-11-20 11:10:00,171.74,172.29,171.67,172.18,11048.0,168.8034,169.344,168.7346,169.2359,11048.0
2024-11-20 11:20:00,172.08,172.26,171.93,172.02,7558.0,169.1376,169.3145,168.9902,169.0786,7558.0
2024-11-20 11:30:00,171.96,172.1,171.89,172.03,5818.0,169.0196,169.1572,168.9508,169.0884,5818.0
2024-11-20 11:40:00,171.91,172.17,171.9,172.15,11551.0,168.9705,169.226,168.9607,169.2064,11551.0
2024-11-20 11:50:00,172.15,172.32,172.12,172.19,9636.0,169.2064,169.3735,169.1769,169.2457,9636.0
2024-11-20 12:00:00,172.19,172.5,172.15,172.45,11405.0,169.2457,169.5504,169.2064,169.5013,11405.0
2024-11-20 12:10:00,172.39,172.53,172.21,172.44,12626.0,169.4423,169.5799,169.2654,169.4914,12626.0
2024-11-20 12:20:00,172.39,172.6,172.33,172.52,13593.0,169.4423,169.6487,169.3833,169.5701,13593.0
2024-11-20 12:30:00,172.51,172.95,172.49,172.95,31759.0,169.5602,169.9927,169.5406,169.9927,31759.0
2024-11-20 12:40:00,172.98,173.36,172.94,173.36,15196.0,170.0222,170.3957,169.9829,170.3957,15196.0
2024-11-20 12:50:00,173.38,173.47,173.23,173.27,14914.0,170.4154,170.5038,170.2679,170.3072,14914.0
2024-11-20 13:00:00,173.28,173.41,173.22,173.25,14752.0,170.3171,170.4448,170.2581,170.2876,14752.0
2024-11-20 13:10:00,173.22,173.25,173.03,173.13,8288.0,170.2581,170.2876,170.0713,170.1696,8288.0
2024-11-20 13:20:00,173.14,173.38,173.12,173.34,9678.0,170.1795,170.4154,170.1598,170.376,9678.0
2024-11-20 13:30:00,173.31,173.74,173.28,173.72,20799.0,170.3466,170.7692,170.3171,170.7495,20799.0
2024-11-20 13:40:00,173.72,173.96,173.54,173.58,32093.0,170.7495,170.9854,170.5726,170.6119,32093.0
2024-11-20 13:50:00,173.58,173.58,173.32,173.37,30425.0,170.6119,170.6119,170.3564,170.4055,30425.0
2024-11-20 14:00:00,173.31,173.77,173.28,173.63,26857.0,170.3466,170.7987,170.3171,170.6611,26857.0
2024-11-20 14:10:00,173.66,173.98,173.63,173.9,17538.0,170.6906,171.0051,170.6611,170.9265,17538.0
2024-11-20 14:20:00,173.93,174.18,173.91,174.04,25569.0,170.956,171.2017,170.9363,171.0641,25569.0
2024-11-20 14:30:00,174.05,174.3,173.97,173.97,21029.0,171.0739,171.3196,170.9953,170.9953,21029.0
2024-11-20 14:40:00,173.95,174.32,173.91,174.25,26244.0,170.9756,171.3393,170.9363,171.2705,26244.0
2024-11-20 14:50:00,174.27,174.46,174.14,174.16,30095.0,171.2901,171.4769,171.1624,171.182,30095.0
2024-11-20 15:00:00,174.16,174.18,173.57,173.57,16049.0,171.182,171.2017,170.6021,170.6021,16049.0
2024-11-20 15:10:00,173.61,173.85,173.57,173.75,10034.0,170.6414,170.8773,170.6021,170.779,10034.0
2024-11-20 15:20:00,173.74,173.8,173.63,173.8,7735.0,170.7692,170.8282,170.6611,170.8282,7735.0
2024-11-20 15:30:00,173.81,173.92,173.76,173.84,18781.0,170.838,170.9461,170.7889,170.8675,18781.0
2024-11-20 15:40:00,173.87,174.2,173.69,174.2,13874.0,170.897,171.2213,170.7201,171.2213,13874.0
2024-11-20 15:50:00,174.16,174.24,173.89,174.04,71217.0,171.182,171.2607,170.9166,171.0641,71217.0
2024-11-21 09:30:00,174.0,174.24,173.21,174.19,29178.0,171.0248,171.2607,170.2483,171.2115,29178.0
2024-11-21 09:40:00,174.21,174.23,173.78,173.98,9249.0,171.2312,171.2508,170.8085,171.0051,9249.0
2024-11-21 09:50:00,173.98,174.2,173.73,173.85,9794.0,171.0051,171.2213,170.7594,170.8773,9794.0
2024-11-21 10:00:00,173.91,174.48,173.86,174.14,17169.0,170.9363,171.4965,170.8872,171.1624,17169.0
2024-11-21 10:10:00,174.14,174.36,173.72,173.97,16931.0,171.1624,171.3786,170.7495,170.9953,16931.0
2024-11-21 10:20:00,173.94,174.35,173.81,174.35,7573.0,170.9658,171.3688,170.838,171.3688,7573.0
2024-11-21 10:30:00,174.26,174.65,174.25,174.52,10140.0,171.2803,171.6636,171.2705,171.5359,10140.0
2024-11-21 10:40:00,174.52,174.85,174.45,174.67,8146.0,171.5359,171.8602,171.4671,171.6833,8146.0
2024-11-21 10:50:00,174.63,175.21,174.55,175.14,37262.0,171.644,172.2141,171.5654,172.1453,37262.0
2024-11-21 11:00:00,175.16,175.16,174.74,174.9,9479.0,172.1649,172.1649,171.7521,171.9094,9479.0
2024-11-21 11:10:00,175.0,175.15,174.91,175.0,10748.0,172.0077,172.1551,171.9192,172.0077,10748.0
2024-11-21 11:20:00,174.93,175.04,174.61,174.7,11674.0,171.9389,172.047,171.6243,171.7128,11674.0
2024-11-21 11:30:00,174.67,174.97,174.66,174.94,7102.0,171.6833,171.9782,171.6735,171.9487,7102.0
2024-11-21 11:40:00,174.94,174.95,174.37,174.45,12117.0,171.9487,171.9585,171.3884,171.4671,12117.0
2024-11-21 11:50:00,174.51,174.64,174.36,174.59,23610.0,171.526,171.6538,171.3786,171.6047,23610.0
2024-11-21 12:00:00,174.58,174.6,174.36,174.6,18633.0,171.5948,171.6145,171.3786,171.6145,18633.0
2024-11-21 12:10:00,174.58,174.85,174.57,174.64,16001.0,171.5948,171.8602,171.585,171.6538,16001.0
2024-11-21 12:20:00,174.64,174.78,174.4,174.69,8785.0,171.6538,171.7914,171.4179,171.703,8785.0
2024-11-21 12:30:00,174.69,174.98,174.55,174.92,17841.0,171.703,171.988,171.5654,171.929,17841.0
2024-11-21 12:40:00,174.93,174.93,174.79,174.9,11066.0,171.9389,171.9389,171.8012,171.9094,11066.0
2024-11-21 12:50:00,174.86,175.04,174.79,174.79,9890.0,171.8701,172.047,171.8012,171.8012,9890.0
2024-11-21 13:00:00,174.85,175.0,174.69,174.88,5127.0,171.8602,172.0077,171.703,171.8897,5127.0
2024-11-21 13:10:00,174.95,175.22,174.95,175.22,20475.0,171.9585,172.2239,171.9585,172.2239,20475.0
2024-11-21 13:20:00,175.15,175.42,175.14,175.42,7956.0,172.1551,172.4205,172.1453,172.4205,7956.0
2024-11-21 13:30:00,175.41,175.48,175.23,175.42,15457.0,172.4106,172.4795,172.2337,172.4205,15457.0
2024-11-21 13:40:00,175.42,175.5,175.34,175.5,10144.0,172.4205,172.4991,172.3418,172.4991,10144.0
2024-11-21 13:50:00,175.52,175.66,175.5,175.52,12015.0,172.5188,172.6564,172.4991,172.5188,12015.0
2024-11-21 14:00:00,175.57,175.57,174.94,174.94,16304.0,172.5679,172.5679,171.9487,171.9487,16304.0
2024-11-21 14:10:00,175.0,175.28,174.95,175.22,19106.0,172.0077,172.2829,171.9585,172.2239,19106.0
2024-11-21 14:20:00,175.22,175.22,175.0,175.12,16310.0,172.2239,172.2239,172.0077,172.1256,16310.0
2024-11-21 14:30:00,175.14,175.15,175.0,175.13,11115.0,172.1453,172.1551,172.0077,172.1354,11115.0
2024-11-21 14:40:00,175.1,175.16,174.99,175.0,10820.0,172.1059,172.1649,171.9978,172.0077,10820.0
2024-11-21 14:50:00,175.03,175.16,175.0,175.06,14910.0,172.0371,172.1649,172.0077,172.0666,14910.0
2024-11-21 15:00:00,175.03,175.03,174.63,174.7,14868.0,172.0371,172.0371,171.644,171.7128,14868.0
2024-11-21 15:10:00,174.67,174.81,174.55,174.58,10532.0,171.6833,171.8209,171.5654,171.5948,10532.0
2024-11-21 15:20:00,174.55,174.72,174.5,174.67,13568.0,171.5654,171.7324,171.5162,171.6833,13568.0
2024-11-21 15:30:00,174.67,174.7,174.34,174.42,19249.0,171.6833,171.7128,171.3589,171.4376,19249.0
2024-11-21 15:40:00,174.38,174.73,174.35,174.73,27454.0,171.3983,171.7423,171.3688,171.7423,27454.0
2024-11-21 15:50:00,174.7,174.98,174.63,174.95,114434.0,171.7128,171.988,171.644,171.9585,114434.0
2024-11-22 09:30:00,175.94,175.96,175.08,175.52,44762.0,172.9316,172.9512,172.0863,172.5188,44762.0
2024-11-22 09:40:00,176.0,176.33,175.54,176.28,41599.0,172.9906,173.3149,172.5384,173.2658,41599.0
2024-11-22 09:50:00,176.4,176.41,175.83,176.07,19371.0,173.3837,173.3935,172.8235,173.0594,19371.0
2024-11-22 10:00:00,176.07,176.07,174.97,175.16,14021.0,173.0594,173.0594,171.9782,172.1649,14021.0
2024-11-22 10:10:00,175.15,175.4,174.95,175.0,17881.0,172.1551,172.4008,171.9585,172.0077,17881.0
2024-11-22 10:20:00,175.15,175.19,174.67,174.83,19273.0,172.1551,172.1944,171.6833,171.8406,19273.0
2024-11-22 10:30:00,174.86,175.06,174.27,174.35,26245.0,171.8701,172.0666,171.2901,171.3688,26245.0
2024-11-22 10:40:00,174.3,174.41,173.77,173.95,11946.0,171.3196,171.4277,170.7987,170.9756,11946.0
2024-11-22 10:50:00,173.95,174.37,173.95,174.36,5697.0,170.9756,171.3884,170.9756,171.3786,5697.0
2024-11-22 11:00:00,174.37,174.37,174.14,174.36,7577.0,171.3884,171.3884,171.1624,171.3786,7577.0
2024-11-22 11:10:00,174.39,174.56,174.26,174.56,20587.0,171.4081,171.5752,171.2803,171.5752,20587.0
2024-11-22 11:20:00,174.56,175.04,174.5,174.68,11262.0,171.5752,172.047,171.5162,171.6931,11262.0
2024-11-22 11:30:00,174.63,174.72,174.43,174.47,8445.0,171.644,171.7324,171.4474,171.4867,8445.0
2024-11-22 11:40:00,174.55,174.71,174.42,174.56,8246.0,171.5654,171.7226,171.4376,171.5752,8246.0
2024-11-22 11:50:00,174.55,174.62,174.33,174.5,17032.0,171.5654,171.6342,171.3491,171.5162,17032.0
2024-11-22 12:00:00,174.47,174.79,174.4,174.48,43616.0,171.4867,171.8012,171.4179,171.4965,43616.0
2024-11-22 12:10:00,174.48,174.62,174.37,174.48,19229.0,171.4965,171.6342,171.3884,171.4965,19229.0
2024-11-22 12:20:00,174.51,174.58,174.28,174.4,21837.0,171.526,171.5948,171.3,171.4179,21837.0
2024-11-22 12:30:00,174.4,174.4,174.0,174.15,18775.0,171.4179,171.4179,171.0248,171.1722,18775.0
2024-11-22 12:40:00,174.16,174.2,173.75,173.75,20225.0,171.182,171.2213,170.779,170.779,20225.0
2024-11-22 12:50:00,173.86,174.0,173.58,173.97,15712.0,170.8872,171.0248,170.6119,170.9953,15712.0
2024-11-22 13:00:00,173.95,174.24,173.95,174.07,4382.0,170.9756,171.2607,170.9756,171.0936,4382.0
2024-11-22 13:10:00,173.97,174.02,173.86,173.99,9596.0,170.9953,171.0444,170.8872,171.0149,9596.0
2024-11-22 13:20:00,173.91,173.95,173.74,173.76,14011.0,170.9363,170.9756,170.7692,170.7889,14011.0
2024-11-22 13:30:00,173.74,173.82,173.65,173.67,13252.0,170.7692,170.8478,170.6807,170.7004,13252.0
2024-11-22 13:40:00,173.67,173.78,173.0,173.3,45273.0,170.7004,170.8085,170.0419,170.3367,45273.0
2024-11-22 13:50:00,173.23,173.51,173.22,173.5,13498.0,170.2679,170.5431,170.2581,170.5333,13498.0
2024-11-22 14:00:00,173.55,173.6,173.36,173.5,54804.0,170.5825,170.6316,170.3957,170.5333,54804.0
2024-11-22 14:10:00,173.5,173.61,173.41,173.5,9213.0,170.5333,170.6414,170.4448,170.5333,9213.0
2024-11-22 14:20:00,173.48,173.9,173.48,173.84,16959.0,170.5136,170.9265,170.5136,170.8675,16959.0
2024-11-22 14:30:00,173.88,173.95,173.64,173.71,11758.0,170.9068,170.9756,170.6709,170.7397,11758.0
2024-11-22 14:40:00,173.71,174.06,173.64,174.05,22616.0,170.7397,171.0837,170.6709,171.0739,22616.0
2024-11-22 14:50:00,174.06,174.39,173.95,174.31,17384.0,171.0837,171.4081,170.9756,171.3295,17384.0
2024-11-22 15:00:00,174.34,174.59,174.34,174.55,15434.0,171.3589,171.6047,171.3589,171.5654,15434.0
2024-11-22 15:10:00,174.55,174.55,174.36,174.51,11809.0,171.5654,171.5654,171.3786,171.526,11809.0
2024-11-22 15:20:00,174.54,174.64,174.5,174.64,10708.0,171.5555,171.6538,171.5162,171.6538,10708.0
2024-11-22 15:30:00,174.62,174.8,174.61,174.72,19406.0,171.6342,171.8111,171.6243,171.7324,19406.0
2024-11-22 15:40:00,174.72,174.89,174.64,174.86,19049.0,171.7324,171.8995,171.6538,171.8701,19049.0
2024-11-22 15:50:00,174.81,174.98,174.66,174.76,91305.0,171.8209,171.988,171.6735,171.7718,91305.0
2024-11-25 09:30:00,175.5,176.07,175.33,175.85,26050.0,172.4991,173.0594,172.332,172.8431,26050.0
2024-11-25 09:40:00,175.89,176.57,175.82,176.41,25990.0,172.8824,173.5508,172.8136,173.3935,25990.0
2024-11-25 09:50:00,176.43,176.43,175.88,175.99,17305.0,173.4132,173.4132,172.8726,172.9807,17305.0
2024-11-25 10:00:00,176.0,176.34,175.75,175.93,30858.0,172.9906,173.3247,172.7448,172.9218,30858.0
2024-11-25 10:10:00,175.93,176.33,175.92,176.19,26376.0,172.9218,173.3149,172.9119,173.1773,26376.0
2024-11-25 10:20:00,176.23,176.57,176.2,176.34,22295.0,173.2166,173.5508,173.1871,173.3247,22295.0
2024-11-25 10:30:00,176.33,176.69,176.33,176.65,14510.0,173.3149,173.6688,173.3149,173.6294,14510.0
2024-11-25 10:40:00,176.75,177.02,176.45,176.97,33244.0,173.7277,173.9931,173.4329,173.944,33244.0
2024-11-25 10:50:00,176.96,177.38,176.95,177.33,17309.0,173.9341,174.347,173.9243,174.2978,17309.0
2024-11-25 11:00:00,177.3,177.34,176.92,176.95,13092.0,174.2683,174.3076,173.8948,173.9243,13092.0
2024-11-25 11:10:00,176.91,177.13,176.87,177.05,14955.0,173.885,174.1012,173.8457,174.0226,14955.0
2024-11-25 11:20:00,177.05,177.1,176.53,176.53,15422.0,174.0226,174.0717,173.5115,173.5115,15422.0
2024-11-25 11:30:00,176.49,176.49,175.8,175.94,20592.0,173.4722,173.4722,172.794,172.9316,20592.0
2024-11-25 11:40:00,175.99,175.99,175.55,175.58,6135.0,172.9807,172.9807,172.5483,172.5777,6135.0
2024-11-25 11:50:00,175.66,176.01,175.66,175.87,9349.0,172.6564,173.0004,172.6564,172.8628,9349.0
2024-11-25 12:00:00,175.79,176.35,175.79,176.17,9750.0,172.7841,173.3346,172.7841,173.1577,9750.0
2024-11-25 12:10:00,176.11,176.18,175.95,175.95,6767.0,173.0987,173.1675,172.9414,172.9414,6767.0
2024-11-25 12:20:00,175.96,176.07,175.67,175.7,7043.0,172.9512,173.0594,172.6662,172.6957,7043.0
2024-11-25 12:30:00,175.7,175.86,175.58,175.8,20461.0,172.6957,172.853,172.5777,172.794,20461.0
2024-11-25 12:40:00,175.73,175.76,175.41,175.52,6718.0,172.7252,172.7547,172.4106,172.5188,6718.0
2024-11-25 12:50:00,175.56,175.58,175.3,175.31,9884.0,172.5581,172.5777,172.3025,172.3124,9884.0
2024-11-25 13:00:00,175.46,175.69,175.4,175.69,9163.0,172.4598,172.6859,172.4008,172.6859,9163.0
2024-11-25 13:10:00,175.78,175.94,175.5,175.59,4927.0,172.7743,172.9316,172.4991,172.5876,4927.0
2024-11-25 13:20:00,175.44,176.0,175.44,175.97,5554.0,172.4401,172.9906,172.4401,172.9611,5554.0
2024-11-25 13:30:00,175.93,176.1,175.87,176.1,4542.0,172.9218,173.0888,172.8628,173.0888,4542.0
2024-11-25 13:40:00,176.11,176.45,176.09,176.38,22350.0,173.0987,173.4329,173.079,173.3641,22350.0
2024-11-25 13:50:00,176.39,176.63,176.39,176.54,4845.0,173.3739,173.6098,173.3739,173.5213,4845.0
2024-11-25 14:00:00,176.54,176.58,176.05,176.28,19471.0,173.5213,173.5606,173.0397,173.2658,19471.0
2024-11-25 14:10:00,176.25,176.33,176.11,176.18,10903.0,173.2363,173.3149,173.0987,173.1675,10903.0
2024-11-25 14:20:00,176.2,176.24,175.77,175.78,11500.0,173.1871,173.2265,172.7645,172.7743,11500.0
2024-11-25 14:30:00,175.88,175.88,175.7,175.81,9022.0,172.8726,172.8726,172.6957,172.8038,9022.0
2024-11-25 14:40:00,175.81,175.89,175.66,175.77,9896.0,172.8038,172.8824,172.6564,172.7645,9896.0
2024-11-25 14:50:00,175.76,175.86,175.73,175.75,10690.0,172.7547,172.853,172.7252,172.7448,10690.0
2024-11-25 15:00:00,175.78,175.8,175.65,175.77,13450.0,172.7743,172.794,172.6465,172.7645,13450.0
2024-11-25 15:10:00,175.79,175.82,175.67,175.77,12862.0,172.7841,172.8136,172.6662,172.7645,12862.0
2024-11-25 15:20:00,175.76,175.92,175.6,175.75,12210.0,172.7547,172.9119,172.5974,172.7448,12210.0
2024-11-25 15:30:00,175.74,175.83,175.56,175.57,17133.0,172.735,172.8235,172.5581,172.5679,17133.0
2024-11-25 15:40:00,175.56,175.6,175.4,175.41,26393.0,172.5581,172.5974,172.4008,172.4106,26393.0
2024-11-25 15:50:00,175.36,175.7,175.27,175.5,119690.0,172.3615,172.6957,172.273,172.4991,119690.0
2024-11-26 09:30:00,175.21,175.56,173.87,174.0,35827.0,172.2141,172.5581,170.897,171.0248,35827.0
2024-11-26 09:40:00,174.0,174.25,173.39,173.72,9070.0,171.0248,171.2705,170.4252,170.7495,9070.0
2024-11-26 09:50:00,173.67,174.04,173.48,173.65,8519.0,170.7004,171.0641,170.5136,170.6807,8519.0
2024-11-26 10:00:00,173.58,173.97,173.17,173.43,16592.0,170.6119,170.9953,170.2089,170.4645,16592.0
2024-11-26 10:10:00,173.39,173.77,173.08,173.77,16252.0,170.4252,170.7987,170.1205,170.7987,16252.0
2024-11-26 10:20:00,173.73,173.78,173.39,173.44,10663.0,170.7594,170.8085,170.4252,170.4743,10663.0
2024-11-26 10:30:00,173.58,173.65,173.2,173.26,15603.0,170.6119,170.6807,170.2384,170.2974,15603.0
2024-11-26 10:40:00,173.27,173.3,172.69,172.9,20579.0,170.3072,170.3367,169.7372,169.9436,20579.0
2024-11-26 10:50:00,172.96,173.15,172.76,172.97,17678.0,170.0025,170.1893,169.806,170.0124,17678.0
2024-11-26 11:00:00,172.97,173.05,172.75,172.9,8731.0,170.0124,170.091,169.7961,169.9436,8731.0
2024-11-26 11:10:00,172.9,173.05,172.84,172.96,5595.0,169.9436,170.091,169.8846,170.0025,5595.0
2024-11-26 11:20:00,172.91,172.93,172.49,172.49,14168.0,169.9534,169.9731,169.5406,169.5406,14168.0
2024-11-26 11:30:00,172.56,172.69,172.29,172.46,12304.0,169.6094,169.7372,169.344,169.5111,12304.0
2024-11-26 11:40:00,172.44,172.67,172.33,172.62,9348.0,169.4914,169.7175,169.3833,169.6684,9348.0
2024-11-26 11:50:00,172.67,172.91,172.57,172.6,14875.0,169.7175,169.9534,169.6192,169.6487,14875.0
2024-11-26 12:00:00,172.63,172.72,172.41,172.71,8449.0,169.6782,169.7666,169.4619,169.7568,8449.0
2024-11-26 12:10:00,172.72,173.02,172.67,172.88,7383.0,169.7666,170.0615,169.7175,169.9239,7383.0
2024-11-26 12:20:00,172.87,172.87,172.52,172.72,10410.0,169.9141,169.9141,169.5701,169.7666,10410.0
2024-11-26 12:30:00,172.72,172.9,172.7,172.71,4655.0,169.7666,169.9436,169.747,169.7568,4655.0
2024-11-26 12:40:00,172.69,172.78,172.65,172.75,5386.0,169.7372,169.8256,169.6978,169.7961,5386.0
2024-11-26 12:50:00,172.74,172.86,172.66,172.71,8570.0,169.7863,169.9042,169.7077,169.7568,8570.0
2024-11-26 13:00:00,172.81,172.92,172.77,172.91,6616.0,169.8551,169.9632,169.8158,169.9534,6616.0
2024-11-26 13:10:00,172.93,173.04,172.86,172.95,10305.0,169.9731,170.0812,169.9042,169.9927,10305.0
2024-11-26 13:20:00,172.91,173.24,172.87,173.12,14920.0,169.9534,170.2778,169.9141,170.1598,14920.0
2024-11-26 13:30:00,173.14,173.17,172.88,172.93,13834.0,170.1795,170.2089,169.9239,169.9731,13834.0
2024-11-26 13:40:00,172.89,173.02,172.85,172.95,11559.0,169.9337,170.0615,169.8944,169.9927,11559.0
2024-11-26 13:50:00,172.94,173.0,172.85,172.97,10872.0,169.9829,170.0419,169.8944,170.0124,10872.0
2024-11-26 14:00:00,173.03,173.11,172.86,172.93,8054.0,170.0713,170.15,169.9042,169.9731,8054.0
2024-11-26 14:10:00,172.89,172.9,172.65,172.7,6674.0,169.9337,169.9436,169.6978,169.747,6674.0
2024-11-26 14:20:00,172.71,173.1,172.7,172.98,12959.0,169.7568,170.1401,169.747,170.0222,12959.0
2024-11-26 14:30:00,172.96,173.06,172.91,172.91,12064.0,170.0025,170.1008,169.9534,169.9534,12064.0
2024-11-26 14:40:00,172.87,172.92,172.83,172.87,4813.0,169.9141,169.9632,169.8748,169.9141,4813.0
2024-11-26 14:50:00,172.87,172.94,172.75,172.81,10852.0,169.9141,169.9829,169.7961,169.8551,10852.0
2024-11-26 15:00:00,172.86,172.92,172.72,172.72,5916.0,169.9042,169.9632,169.7666,169.7666,5916.0
2024-11-26 15:10:00,172.71,172.85,172.62,172.7,27450.0,169.7568,169.8944,169.6684,169.747,27450.0
2024-11-26 15:20:00,172.68,172.77,172.53,172.54,14672.0,169.7273,169.8158,169.5799,169.5897,14672.0
2024-11-26 15:30:00,172.5,172.84,172.47,172.82,21852.0,169.5504,169.8846,169.5209,169.8649,21852.0
2024-11-26 15:40:00,172.8,172.88,172.61,172.82,17650.0,169.8453,169.9239,169.6585,169.8649,17650.0
2024-11-26 15:50:00,172.85,173.37,172.85,173.29,129610.0,169.8944,170.4055,169.8944,170.3269,129610.0
2024-11-27 09:30:00,174.38,175.59,174.0,175.47,17825.0,171.3983,172.5876,171.0248,172.4696,17825.0
2024-11-27 09:40:00,175.33,175.64,174.82,175.5,10176.0,172.332,172.6367,171.8307,172.4991,10176.0
2024-11-27 09:50:00,175.44,175.75,175.0,175.0,15392.0,172.4401,172.7448,172.0077,172.0077,15392.0
2024-11-27 10:00:00,174.88,175.14,174.23,174.49,21371.0,171.8897,172.1453,171.2508,171.5064,21371.0
2024-11-27 10:10:00,174.33,175.06,174.31,174.93,22276.0,171.3491,172.0666,171.3295,171.9389,22276.0
2024-11-27 10:20:00,174.95,175.37,174.94,175.34,16018.0,171.9585,172.3713,171.9487,172.3418,16018.0
2024-11-27 10:30:00,175.37,175.5,175.23,175.34,11048.0,172.3713,172.4991,172.2337,172.3418,11048.0
2024-11-27 10:40:00,175.39,175.58,175.18,175.19,62443.0,172.391,172.5777,172.1846,172.1944,62443.0
2024-11-27 10:50:00,175.34,175.51,175.1,175.51,7231.0,172.3418,172.5089,172.1059,172.5089,7231.0
2024-11-27 11:00:00,175.52,175.56,175.3,175.3,13764.0,172.5188,172.5581,172.3025,172.3025,13764.0
2024-11-27 11:10:00,175.39,175.49,174.96,174.96,18964.0,172.391,172.4893,171.9683,171.9683,18964.0
2024-11-27 11:20:00,174.95,175.33,174.91,175.13,15247.0,171.9585,172.332,171.9192,172.1354,15247.0
2024-11-27 11:30:00,175.08,175.09,174.89,175.0,7922.0,172.0863,172.0961,171.8995,172.0077,7922.0
2024-11-27 11:40:00,174.96,175.0,174.83,174.93,13032.0,171.9683,172.0077,171.8406,171.9389,13032.0
2024-11-27 11:50:00,174.92,175.04,174.89,175.01,6097.0,171.929,172.047,171.8995,172.0175,6097.0
2024-11-27 12:00:00,175.06,175.32,175.04,175.14,7325.0,172.0666,172.3222,172.047,172.1453,7325.0
2024-11-27 12:10:00,175.19,175.26,175.08,175.25,7961.0,172.1944,172.2632,172.0863,172.2534,7961.0
2024-11-27 12:20:00,175.25,175.32,174.94,174.95,4249.0,172.2534,172.3222,171.9487,171.9585,4249.0
2024-11-27 12:30:00,174.94,175.0,174.88,174.98,5459.0,171.9487,172.0077,171.8897,171.988,5459.0
2024-11-27 12:40:00,174.98,174.98,174.7,174.73,3975.0,171.988,171.988,171.7128,171.7423,3975.0
2024-11-27 12:50:00,174.76,174.89,174.72,174.86,6638.0,171.7718,171.8995,171.7324,171.8701,6638.0
2024-11-27 13:00:00,174.86,174.86,174.65,174.65,4676.0,171.8701,171.8701,171.6636,171.6636,4676.0
2024-11-27 13:10:00,174.68,174.72,174.57,174.62,3812.0,171.6931,171.7324,171.585,171.6342,3812.0
2024-11-27 13:20:00,174.54,174.54,174.44,174.44,5417.0,171.5555,171.5555,171.4572,171.4572,5417.0
2024-11-27 13:30:00,174.41,174.45,174.31,174.32,4328.0,171.4277,171.4671,171.3295,171.3393,4328.0
2024-11-27 13:40:00,174.38,174.5,174.19,174.25,6975.0,171.3983,171.5162,171.2115,171.2705,6975.0
2024-11-27 13:50:00,174.3,174.47,174.19,174.46,10937.0,171.3196,171.4867,171.2115,171.4769,10937.0
2024-11-27 14:00:00,174.43,174.44,174.3,174.31,3462.0,171.4474,171.4572,171.3196,171.3295,3462.0
2024-11-27 14:10:00,174.44,174.5,174.28,174.46,10100.0,171.4572,171.5162,171.3,171.4769,10100.0
2024-11-27 14:20:00,174.42,174.59,174.39,174.53,4329.0,171.4376,171.6047,171.4081,171.5457,4329.0
2024-11-27 14:30:00,174.53,174.75,174.52,174.71,5162.0,171.5457,171.7619,171.5359,171.7226,5162.0
2024-11-27 14:40:00,174.73,174.75,174.57,174.57,6792.0,171.7423,171.7619,171.585,171.585,6792.0
2024-11-27 14:50:00,174.54,174.7,174.4,174.4,4722.0,171.5555,171.7128,171.4179,171.4179,4722.0
2024-11-27 15:00:00,174.45,174.45,174.02,174.02,5470.0,171.4671,171.4671,171.0444,171.0444,5470.0
2024-11-27 15:10:00,174.05,174.13,173.94,174.07,9530.0,171.0739,171.1525,170.9658,171.0936,9530.0
2024-11-27 15:20:00,174.06,174.12,173.94,173.99,5587.0,171.0837,171.1427,170.9658,171.0149,5587.0
2024-11-27 15:30:00,173.99,174.06,173.75,173.75,11045.0,171.0149,171.0837,170.779,170.779,11045.0
2024-11-27 15:40:00,173.77,174.0,173.67,173.97,16340.0,170.7987,171.0248,170.7004,170.9953,16340.0
2024-11-27 15:50:00,173.99,174.25,173.96,174.13,106039.0,171.0149,171.2705,170.9854,171.1525,106039.0
2024-11-29 09:30:00,173.93,175.1,173.42,175.09,93128.0,170.956,172.1059,170.4547,172.0961,93128.0
2024-11-29 09:40:00,174.93,175.12,174.3,174.83,49494.0,171.9389,172.1256,171.3196,171.8406,49494.0
2024-11-29 09:50:00,174.78,175.11,174.24,174.56,43788.0,171.7914,172.1158,171.2607,171.5752,43788.0
2024-11-29 10:00:00,174.54,174.91,174.49,174.53,12126.0,171.5555,171.9192,171.5064,171.5457,12126.0
2024-11-29 10:10:00,174.55,174.67,174.36,174.47,14392.0,171.5654,171.6833,171.3786,171.4867,14392.0
2024-11-29 10:20:00,174.39,174.57,174.18,174.5,12629.0,171.4081,171.585,171.2017,171.5162,12629.0
2024-11-29 10:30:00,174.48,174.67,174.33,174.43,26376.0,171.4965,171.6833,171.3491,171.4474,26376.0
2024-11-29 10:40:00,174.43,174.8,174.31,174.8,31208.0,171.4474,171.8111,171.3295,171.8111,31208.0
2024-11-29 10:50:00,174.8,174.88,174.38,174.77,28173.0,171.8111,171.8897,171.3983,171.7816,28173.0
2024-11-29 11:00:00,174.77,174.99,174.7,174.86,12012.0,171.7816,171.9978,171.7128,171.8701,12012.0
2024-11-29 11:10:00,174.84,175.04,174.83,174.95,28814.0,171.8504,172.047,171.8406,171.9585,28814.0
2024-11-29 11:20:00,174.95,175.01,174.73,174.82,14087.0,171.9585,172.0175,171.7423,171.8307,14087.0
2024-11-29 11:30:00,174.83,175.03,174.54,174.59,41942.0,171.8406,172.0371,171.5555,171.6047,41942.0
2024-11-29 11:40:00,174.61,174.88,174.61,174.83,20822.0,171.6243,171.8897,171.6243,171.8406,20822.0
2024-11-29 11:50:00,174.83,174.96,174.64,174.95,25537.0,171.8406,171.9683,171.6538,171.9585,25537.0
2024-11-29 12:00:00,174.94,175.09,174.92,175.03,9028.0,171.9487,172.0961,171.929,172.0371,9028.0
2024-11-29 12:10:00,175.06,175.14,174.94,175.03,24107.0,172.0666,172.1453,171.9487,172.0371,24107.0
2024-11-29 12:20:00,175.02,175.05,174.71,174.77,39613.0,172.0273,172.0568,171.7226,171.7816,39613.0
2024-11-29 12:30:00,174.77,175.44,174.69,175.21,91831.0,171.7816,172.4401,171.703,172.2141,91831.0
2024-11-29 12:40:00,175.21,176.2,175.06,176.12,122145.0,172.2141,173.1871,172.0666,173.1085,122145.0
2024-11-29 12:50:00,176.28,176.48,175.88,176.31,244007.0,173.2658,173.4624,172.8726,173.2953,244007.0
2024-12-02 09:30:00,176.13,176.13,174.66,175.19,63861.0,173.1183,173.1183,171.6735,172.1944,63861.0
2024-12-02 09:40:00,174.88,175.09,174.13,174.7,21734.0,171.8897,172.0961,171.1525,171.7128,21734.0
2024-12-02 09:50:00,174.69,176.33,174.58,176.32,82467.0,171.703,173.3149,171.5948,173.3051,82467.0
2024-12-02 10:00:00,176.31,176.79,176.1,176.78,78087.0,173.2953,173.7671,173.0888,173.7572,78087.0
2024-12-02 10:10:00,176.8,176.8,175.89,176.21,36583.0,173.7769,173.7769,172.8824,173.197,36583.0
2024-12-02 10:20:00,176.26,176.29,175.8,176.05,39272.0,173.2461,173.2756,172.794,173.0397,39272.0
2024-12-02 10:30:00,176.04,176.8,175.97,176.8,27210.0,173.0299,173.7769,172.9611,173.7769,27210.0
2024-12-02 10:40:00,176.82,177.23,176.48,177.23,25162.0,173.7965,174.1995,173.4624,174.1995,25162.0
2024-12-02 10:50:00,177.2,177.21,176.81,176.88,25784.0,174.17,174.1799,173.7867,173.8555,25784.0
2024-12-02 11:00:00,176.88,177.16,176.82,177.08,7600.0,173.8555,174.1307,173.7965,174.0521,7600.0
2024-12-02 11:10:00,176.98,177.14,176.74,177.02,28725.0,173.9538,174.1111,173.7179,173.9931,28725.0
2024-12-02 11:20:00,177.02,177.24,176.94,177.17,16124.0,173.9931,174.2094,173.9145,174.1406,16124.0
2024-12-02 11:30:00,177.11,177.25,176.94,177.07,8876.0,174.0816,174.2192,173.9145,174.0423,8876.0
2024-12-02 11:40:00,177.09,177.15,176.92,176.97,11564.0,174.0619,174.1209,173.8948,173.944,11564.0
2024-12-02 11:50:00,176.96,177.09,176.87,177.06,15184.0,173.9341,174.0619,173.8457,174.0324,15184.0
2024-12-02 12:00:00,177.1,177.25,177.05,177.22,7517.0,174.0717,174.2192,174.0226,174.1897,7517.0
2024-12-02 12:10:00,177.1,177.1,176.78,176.93,19625.0,174.0717,174.0717,173.7572,173.9047,19625.0
2024-12-02 12:20:00,176.92,177.25,176.78,177.18,16690.0,173.8948,174.2192,173.7572,174.1504,16690.0
2024-12-02 12:30:00,177.15,177.33,177.01,177.33,43309.0,174.1209,174.2978,173.9833,174.2978,43309.0
2024-12-02 12:40:00,177.27,177.46,177.05,177.15,13010.0,174.2388,174.4256,174.0226,174.1209,13010.0
2024-12-02 12:50:00,177.08,177.3,177.07,177.25,10716.0,174.0521,174.2683,174.0423,174.2192,10716.0
2024-12-02 13:00:00,177.26,177.61,177.26,177.49,110882.0,174.229,174.573,174.229,174.4551,110882.0
2024-12-02 13:10:00,177.57,177.57,176.98,177.15,103305.0,174.5337,174.5337,173.9538,174.1209,103305.0
2024-12-02 13:20:00,177.11,177.28,176.97,177.15,9585.0,174.0816,174.2487,173.944,174.1209,9585.0
2024-12-02 13:30:00,177.15,177.26,176.95,177.03,10700.0,174.1209,174.229,173.9243,174.0029,10700.0
2024-12-02 13:40:00,177.02,177.21,177.02,177.19,17237.0,173.9931,174.1799,173.9931,174.1602,17237.0
2024-12-02 13:50:00,177.16,177.19,176.94,177.06,21987.0,174.1307,174.1602,173.9145,174.0324,21987.0
2024-12-02 14:00:00,177.09,177.21,176.93,177.12,26022.0,174.0619,174.1799,173.9047,174.0914,26022.0
2024-12-02 14:10:00,177.12,177.24,176.97,177.02,18366.0,174.0914,174.2094,173.944,173.9931,18366.0
2024-12-02 14:20:00,176.98,177.01,176.69,176.92,17203.0,173.9538,173.9833,173.6688,173.8948,17203.0
2024-12-02 14:30:00,176.92,176.94,176.62,176.62,14657.0,173.8948,173.9145,173.6,173.6,14657.0
2024-12-02 14:40:00,176.67,176.86,176.59,176.83,17656.0,173.6491,173.8359,173.5705,173.8064,17656.0
2024-12-02 14:50:00,176.83,177.19,176.82,177.19,25498.0,173.8064,174.1602,173.7965,174.1602,25498.0
2024-12-02 15:00:00,177.19,177.2,176.99,177.06,35920.0,174.1602,174.17,173.9636,174.0324,35920.0
2024-12-02 15:10:00,177.06,177.36,177.02,177.3,30461.0,174.0324,174.3273,173.9931,174.2683,30461.0
2024-12-02 15:20:00,177.31,177.61,177.23,177.55,21158.0,174.2782,174.573,174.1995,174.5141,21158.0
2024-12-02 15:30:00,177.61,178.22,177.5,178.18,55408.0,174.573,175.1726,174.4649,175.1333,55408.0
2024-12-02 15:40:00,178.16,178.29,178.01,178.09,66672.0,175.1136,175.2414,174.9662,175.0448,66672.0
2024-12-02 15:50:00,178.06,178.58,177.72,177.85,227463.0,175.0153,175.5264,174.6811,174.8089,227463.0
2024-12-03 09:30:00,177.34,177.61,176.22,177.39,35630.0,174.3076,174.573,173.2068,174.3568,35630.0
2024-12-03 09:40:00,177.17,178.13,177.07,177.93,25956.0,174.1406,175.0841,174.0423,174.8876,25956.0
2024-12-03 09:50:00,177.91,178.65,177.9,178.58,58772.0,174.8679,175.5952,174.8581,175.5264,58772.0
2024-12-03 10:00:00,178.56,178.98,178.45,178.77,78087.0,175.5068,175.9196,175.3987,175.7132,78087.0
2024-12-03 10:10:00,178.8,178.94,178.46,178.62,20374.0,175.7427,175.8803,175.4085,175.5658,20374.0
2024-12-03 10:20:00,178.81,179.44,178.78,179.31,18783.0,175.7525,176.3717,175.723,176.244,18783.0
2024-12-03 10:30:00,179.33,179.37,178.53,178.53,22346.0,176.2636,176.3029,175.4773,175.4773,22346.0
2024-12-03 10:40:00,178.54,178.66,178.16,178.58,15082.0,175.4871,175.6051,175.1136,175.5264,15082.0
2024-12-03 10:50:00,178.58,178.9,178.54,178.9,44432.0,175.5264,175.841,175.4871,175.841,44432.0
2024-12-03 11:00:00,178.92,179.18,178.71,179.17,20860.0,175.8606,176.1162,175.6542,176.1064,20860.0
2024-12-03 11:10:00,179.15,179.24,178.91,179.1,46520.0,176.0867,176.1752,175.8508,176.0376,46520.0
2024-12-03 11:20:00,179.03,179.32,178.74,179.3,58575.0,175.9687,176.2538,175.6837,176.2341,58575.0
2024-12-03 11:30:00,179.36,179.86,179.36,179.67,20777.0,176.2931,176.7846,176.2931,176.5978,20777.0
2024-12-03 11:40:00,179.77,180.79,179.77,180.76,52600.0,176.6961,177.6987,176.6961,177.6692,52600.0
2024-12-03 11:50:00,180.66,181.25,180.44,181.05,61666.0,177.5709,178.1508,177.3546,177.9542,61666.0
2024-12-03 12:00:00,181.12,181.71,181.03,181.7,59371.0,178.023,178.6029,177.9346,178.5931,59371.0
2024-12-03 12:10:00,181.67,181.82,180.8,180.84,42376.0,178.5636,178.711,177.7085,177.7478,42376.0
2024-12-03 12:20:00,180.94,181.43,180.64,181.35,64290.0,177.8461,178.3277,177.5512,178.2491,64290.0
2024-12-03 12:30:00,181.41,181.65,181.3,181.63,24692.0,178.3081,178.5439,178.1999,178.5243,24692.0
2024-12-03 12:40:00,181.63,181.75,180.34,180.48,70679.0,178.5243,178.6422,177.2563,177.394,70679.0
2024-12-03 12:50:00,180.47,180.86,180.45,180.52,11764.0,177.3841,177.7675,177.3645,177.4333,11764.0
2024-12-03 13:00:00,180.63,180.81,180.45,180.67,13790.0,177.5414,177.7183,177.3645,177.5807,13790.0
2024-12-03 13:10:00,180.74,181.32,180.7,180.88,35675.0,177.6495,178.2196,177.6102,177.7871,35675.0
2024-12-03 13:20:00,180.95,180.95,180.55,180.55,21323.0,177.8559,177.8559,177.4628,177.4628,21323.0
2024-12-03 13:30:00,180.53,180.65,180.0,180.09,28963.0,177.4431,177.561,176.9222,177.0106,28963.0
2024-12-03 13:40:00,180.13,180.19,179.87,180.05,16261.0,177.0499,177.1089,176.7944,176.9713,16261.0
2024-12-03 13:50:00,180.02,180.29,179.75,180.21,42897.0,176.9418,177.2072,176.6764,177.1286,42897.0
2024-12-03 14:00:00,180.11,180.23,179.63,180.0,51829.0,177.0303,177.1482,176.5585,176.9222,51829.0
2024-12-03 14:10:00,180.0,180.49,180.0,180.39,87024.0,176.9222,177.4038,176.9222,177.3055,87024.0
2024-12-03 14:20:00,180.38,180.58,179.95,180.09,62071.0,177.2957,177.4922,176.873,177.0106,62071.0
2024-12-03 14:30:00,180.02,180.48,180.01,180.32,35215.0,176.9418,177.394,176.932,177.2367,35215.0
2024-12-03 14:40:00,180.32,180.32,179.75,179.8,38887.0,177.2367,177.2367,176.6764,176.7256,38887.0
2024-12-03 14:50:00,179.72,180.57,179.68,180.51,91254.0,176.647,177.4824,176.6076,177.4234,91254.0
2024-12-03 15:00:00,180.51,180.69,179.84,179.84,90959.0,177.4234,177.6004,176.7649,176.7649,90959.0
2024-12-03 15:10:00,180.0,180.43,179.85,180.02,194304.0,176.9222,177.3448,176.7747,176.9418,194304.0
2024-12-03 15:20:00,180.07,180.09,179.07,179.18,34292.0,176.991,177.0106,176.0081,176.1162,34292.0
2024-12-03 15:30:00,179.06,179.29,178.72,179.04,45762.0,175.9982,176.2243,175.664,175.9786,45762.0
2024-12-03 15:40:00,179.05,180.22,179.03,180.15,80781.0,175.9884,177.1384,175.9687,177.0696,80781.0
2024-12-03 15:50:00,180.0,180.37,179.36,179.44,273941.0,176.9222,177.2858,176.2931,176.3717,273941.0
2024-12-04 09:30:00,178.44,178.88,176.01,176.15,81030.0,175.3888,175.8213,173.0004,173.138,81030.0
2024-12-04 09:40:00,176.1,176.37,174.35,176.3,33765.0,173.0888,173.3542,171.3688,173.2854,33765.0
2024-12-04 09:50:00,176.03,176.63,175.77,176.01,46866.0,173.02,173.6098,172.7645,173.0004,46866.0
2024-12-04 10:00:00,176.0,176.0,175.0,175.12,26001.0,172.9906,172.9906,172.0077,172.1256,26001.0
2024-12-04 10:10:00,175.2,175.34,174.49,175.25,29038.0,172.2042,172.3418,171.5064,172.2534,29038.0
2024-12-04 10:20:00,175.23,175.87,175.11,175.87,20865.0,172.2337,172.8628,172.1158,172.8628,20865.0
2024-12-04 10:30:00,175.84,175.84,175.0,175.22,17337.0,172.8333,172.8333,172.0077,172.2239,17337.0
2024-12-04 10:40:00,175.22,175.52,175.21,175.46,9809.0,172.2239,172.5188,172.2141,172.4598,9809.0
2024-12-04 10:50:00,175.56,175.7,175.26,175.53,12191.0,172.5581,172.6957,172.2632,172.5286,12191.0
2024-12-04 11:00:00,175.55,175.68,175.37,175.56,14501.0,172.5483,172.676,172.3713,172.5581,14501.0
2024-12-04 11:10:00,175.56,176.25,175.56,176.13,18914.0,172.5581,173.2363,172.5581,173.1183,18914.0
2024-12-04 11:20:00,176.16,176.32,176.03,176.19,12237.0,173.1478,173.3051,173.02,173.1773,12237.0
2024-12-04 11:30:00,176.18,176.31,175.5,175.5,26704.0,173.1675,173.2953,172.4991,172.4991,26704.0
2024-12-04 11:40:00,175.56,176.16,175.29,175.94,37579.0,172.5581,173.1478,172.2927,172.9316,37579.0
2024-12-04 11:50:00,175.97,176.35,175.97,176.25,13136.0,172.9611,173.3346,172.9611,173.2363,13136.0
2024-12-04 12:00:00,176.31,176.44,176.14,176.26,14852.0,173.2953,173.423,173.1282,173.2461,14852.0
2024-12-04 12:10:00,176.25,176.35,175.6,175.73,15878.0,173.2363,173.3346,172.5974,172.7252,15878.0
2024-12-04 12:20:00,175.87,175.91,175.58,175.58,4268.0,172.8628,172.9021,172.5777,172.5777,4268.0
2024-12-04 12:30:00,175.53,175.72,175.17,175.24,10589.0,172.5286,172.7153,172.1748,172.2436,10589.0
2024-12-04 12:40:00,175.4,175.45,175.3,175.42,6695.0,172.4008,172.45,172.3025,172.4205,6695.0
2024-12-04 12:50:00,175.49,175.53,175.02,175.13,12599.0,172.4893,172.5286,172.0273,172.1354,12599.0
2024-12-04 13:00:00,175.08,175.19,174.92,175.09,21883.0,172.0863,172.1944,171.929,172.0961,21883.0
2024-12-04 13:10:00,175.03,175.21,174.86,174.86,9690.0,172.0371,172.2141,171.8701,171.8701,9690.0
2024-12-04 13:20:00,175.02,175.07,174.86,174.97,4109.0,172.0273,172.0765,171.8701,171.9782,4109.0
2024-12-04 13:30:00,174.93,177.48,174.56,177.18,83577.0,171.9389,174.4453,171.5752,174.1504,83577.0
2024-12-04 13:40:00,177.11,178.39,176.29,176.72,166444.0,174.0816,175.3397,173.2756,173.6982,166444.0
2024-12-04 13:50:00,176.72,178.58,176.7,178.35,163991.0,173.6982,175.5264,173.6786,175.3004,163991.0
2024-12-04 14:00:00,178.25,178.5,176.33,178.25,221201.0,175.2021,175.4478,173.3149,175.2021,221201.0
2024-12-04 14:10:00,178.35,180.28,177.39,179.57,299035.0,175.3004,177.1974,174.3568,176.4995,299035.0
2024-12-04 14:20:00,179.35,185.0,179.25,182.41,552475.0,176.2833,181.8367,176.185,179.291,552475.0
2024-12-04 14:30:00,182.63,182.96,179.35,179.35,209718.0,179.5072,179.8315,176.2833,176.2833,209718.0
2024-12-04 14:40:00,179.54,179.54,177.71,177.86,121713.0,176.47,176.47,174.6713,174.8188,121713.0
2024-12-04 14:50:00,177.81,178.78,177.63,178.2,95619.0,174.7696,175.723,174.5927,175.1529,95619.0
2024-12-04 15:00:00,178.25,178.65,177.22,177.36,62465.0,175.2021,175.5952,174.1897,174.3273,62465.0
2024-12-04 15:10:00,177.34,177.89,176.98,176.98,42543.0,174.3076,174.8482,173.9538,173.9538,42543.0
2024-12-04 15:20:00,176.98,177.65,176.69,177.53,40973.0,173.9538,174.6123,173.6688,174.4944,40973.0
2024-12-04 15:30:00,177.54,177.6,176.73,177.2,71989.0,174.5042,174.5632,173.7081,174.17,71989.0
2024-12-04 15:40:00,177.2,177.87,177.1,177.53,127620.0,174.17,174.8286,174.0717,174.4944,127620.0
2024-12-04 15:50:00,177.47,178.17,177.45,177.87,280605.0,174.4354,175.1235,174.4158,174.8286,280605.0
2024-12-05 09:30:00,177.28,177.33,175.63,176.7,27651.0,174.2487,174.2978,172.6269,173.6786,27651.0
2024-12-05 09:40:00,176.81,176.98,175.04,175.22,23349.0,173.7867,173.9538,172.047,172.2239,23349.0
2024-12-05 09:50:00,175.23,175.5,174.66,175.11,50224.0,172.2337,172.4991,171.6735,172.1158,50224.0
2024-12-05 10:00:00,175.11,175.25,173.73,173.82,31410.0,172.1158,172.2534,170.7594,170.8478,31410.0
2024-12-05 10:10:00,173.91,174.65,173.73,173.89,37632.0,170.9363,171.6636,170.7594,170.9166,37632.0
2024-12-05 10:20:00,173.86,173.89,173.05,173.14,18057.0,170.8872,170.9166,170.091,170.1795,18057.0
2024-12-05 10:30:00,173.14,174.37,173.06,173.69,36923.0,170.1795,171.3884,170.1008,170.7201,36923.0
2024-12-05 10:40:00,173.58,174.33,173.55,174.21,32941.0,170.6119,171.3491,170.5825,171.2312,32941.0
2024-12-05 10:50:00,174.3,174.72,174.09,174.2,11470.0,171.3196,171.7324,171.1132,171.2213,11470.0
2024-12-05 11:00:00,174.05,174.13,173.8,173.98,27568.0,171.0739,171.1525,170.8282,171.0051,27568.0
2024-12-05 11:10:00,173.97,174.61,173.8,174.45,52264.0,170.9953,171.6243,170.8282,171.4671,52264.0
2024-12-05 11:20:00,174.46,174.88,174.45,174.69,9544.0,171.4769,171.8897,171.4671,171.703,9544.0
2024-12-05 11:30:00,174.81,175.17,174.64,175.02,12276.0,171.8209,172.1748,171.6538,172.0273,12276.0
2024-12-05 11:40:00,175.08,175.54,174.66,174.8,21095.0,172.0863,172.5384,171.6735,171.8111,21095.0
2024-12-05 11:50:00,174.8,174.95,174.49,174.7,8856.0,171.8111,171.9585,171.5064,171.7128,8856.0
2024-12-05 12:00:00,174.75,174.96,174.55,174.66,5105.0,171.7619,171.9683,171.5654,171.6735,5105.0
2024-12-05 12:10:00,174.69,174.8,174.23,174.32,7375.0,171.703,171.8111,171.2508,171.3393,7375.0
2024-12-05 12:20:00,174.33,175.01,174.23,175.01,24469.0,171.3491,172.0175,171.2508,172.0175,24469.0
2024-12-05 12:30:00,174.96,175.18,174.79,174.97,16081.0,171.9683,172.1846,171.8012,171.9782,16081.0
2024-12-05 12:40:00,175.03,175.4,175.03,175.34,7821.0,172.0371,172.4008,172.0371,172.3418,7821.0
2024-12-05 12:50:00,175.36,175.78,175.3,175.52,8940.0,172.3615,172.7743,172.3025,172.5188,8940.0
2024-12-05 13:00:00,175.52,175.65,175.06,175.45,20338.0,172.5188,172.6465,172.0666,172.45,20338.0
2024-12-05 13:10:00,175.2,175.5,175.2,175.29,17912.0,172.2042,172.4991,172.2042,172.2927,17912.0
2024-12-05 13:20:00,175.41,175.42,174.92,174.99,22315.0,172.4106,172.4205,171.929,171.9978,22315.0
2024-12-05 13:30:00,174.95,175.13,174.89,175.0,10565.0,171.9585,172.1354,171.8995,172.0077,10565.0
2024-12-05 13:40:00,174.99,175.27,174.84,175.2,22327.0,171.9978,172.273,171.8504,172.2042,22327.0
2024-12-05 13:50:00,175.2,175.33,175.11,175.2,11309.0,172.2042,172.332,172.1158,172.2042,11309.0
2024-12-05 14:00:00,175.2,175.21,174.96,175.09,14262.0,172.2042,172.2141,171.9683,172.0961,14262.0
2024-12-05 14:10:00,175.09,175.1,174.72,174.9,22696.0,172.0961,172.1059,171.7324,171.9094,22696.0
2024-12-05 14:20:00,174.9,174.92,174.42,174.42,19059.0,171.9094,171.929,171.4376,171.4376,19059.0
2024-12-05 14:30:00,174.46,174.89,174.46,174.86,25718.0,171.4769,171.8995,171.4769,171.8701,25718.0
2024-12-05 14:40:00,174.81,174.88,174.47,174.8,18026.0,171.8209,171.8897,171.4867,171.8111,18026.0
2024-12-05 14:50:00,174.8,175.29,174.79,174.96,45713.0,171.8111,172.2927,171.8012,171.9683,45713.0
2024-12-05 15:00:00,174.92,174.98,174.67,174.75,21004.0,171.929,171.988,171.6833,171.7619,21004.0
2024-12-05 15:10:00,174.75,174.91,174.54,174.65,38453.0,171.7619,171.9192,171.5555,171.6636,38453.0
2024-12-05 15:20:00,174.66,174.84,174.62,174.62,41409.0,171.6735,171.8504,171.6342,171.6342,41409.0
2024-12-05 15:30:00,174.62,175.18,174.62,174.93,44698.0,171.6342,172.1846,171.6342,171.9389,44698.0
2024-12-05 15:40:00,174.93,174.96,174.45,174.67,58289.0,171.9389,171.9683,171.4671,171.6833,58289.0
2024-12-05 15:50:00,174.67,174.84,174.35,174.55,188329.0,171.6833,171.8504,171.3688,171.5654,188329.0
2024-12-06 09:30:00,175.4,175.86,174.79,174.79,24329.0,172.4008,172.853,171.8012,171.8012,24329.0
2024-12-06 09:40:00,175.0,175.0,173.78,174.02,118154.0,172.0077,172.0077,170.8085,171.0444,118154.0
2024-12-06 09:50:00,174.08,174.74,173.87,174.68,90499.0,171.1034,171.7521,170.897,171.6931,90499.0
2024-12-06 10:00:00,174.58,175.37,173.9,175.11,45869.0,171.5948,172.3713,170.9265,172.1158,45869.0
2024-12-06 10:10:00,175.11,176.89,174.93,176.36,53305.0,172.1158,173.8653,171.9389,173.3444,53305.0
2024-12-06 10:20:00,176.4,177.02,176.23,176.99,25615.0,173.3837,173.9931,173.2166,173.9636,25615.0
2024-12-06 10:30:00,176.87,176.97,176.17,176.46,31599.0,173.8457,173.944,173.1577,173.4427,31599.0
2024-12-06 10:40:00,176.38,176.48,176.06,176.21,20091.0,173.3641,173.4624,173.0495,173.197,20091.0
2024-12-06 10:50:00,176.18,177.0,176.18,176.86,81087.0,173.1675,173.9735,173.1675,173.8359,81087.0
2024-12-06 11:00:00,176.85,176.94,176.46,176.81,14423.0,173.826,173.9145,173.4427,173.7867,14423.0
2024-12-06 11:10:00,176.78,176.79,176.11,176.24,15205.0,173.7572,173.7671,173.0987,173.2265,15205.0
2024-12-06 11:20:00,176.25,176.76,175.95,176.11,23600.0,173.2363,173.7376,172.9414,173.0987,23600.0
2024-12-06 11:30:00,176.12,176.6,176.09,176.37,5967.0,173.1085,173.5803,173.079,173.3542,5967.0
2024-12-06 11:40:00,176.37,176.47,175.97,176.15,9014.0,173.3542,173.4525,172.9611,173.138,9014.0
2024-12-06 11:50:00,176.23,176.53,176.15,176.24,8854.0,173.2166,173.5115,173.138,173.2265,8854.0
2024-12-06 12:00:00,176.23,176.34,175.99,176.02,11261.0,173.2166,173.3247,172.9807,173.0102,11261.0
2024-12-06 12:10:00,176.06,176.07,175.45,175.75,9777.0,173.0495,173.0594,172.45,172.7448,9777.0
2024-12-06 12:20:00,175.81,175.81,175.44,175.71,9480.0,172.8038,172.8038,172.4401,172.7055,9480.0
2024-12-06 12:30:00,175.73,176.16,175.69,175.94,10309.0,172.7252,173.1478,172.6859,172.9316,10309.0
2024-12-06 12:40:00,175.9,175.94,175.5,175.7,17941.0,172.8923,172.9316,172.4991,172.6957,17941.0
2024-12-06 12:50:00,175.79,176.12,175.73,175.86,8654.0,172.7841,173.1085,172.7252,172.853,8654.0
2024-12-06 13:00:00,175.91,176.12,175.77,176.12,7248.0,172.9021,173.1085,172.7645,173.1085,7248.0
2024-12-06 13:10:00,176.09,176.1,175.63,175.64,6053.0,173.079,173.0888,172.6269,172.6367,6053.0
2024-12-06 13:20:00,175.64,175.64,175.28,175.42,8055.0,172.6367,172.6367,172.2829,172.4205,8055.0
2024-12-06 13:30:00,175.48,175.66,175.25,175.33,13031.0,172.4795,172.6564,172.2534,172.332,13031.0
2024-12-06 13:40:00,175.32,175.39,174.93,175.01,9944.0,172.3222,172.391,171.9389,172.0175,9944.0
2024-12-06 13:50:00,175.02,175.08,174.73,174.97,15067.0,172.0273,172.0863,171.7423,171.9782,15067.0
2024-12-06 14:00:00,174.97,175.1,174.81,174.86,15664.0,171.9782,172.1059,171.8209,171.8701,15664.0
2024-12-06 14:10:00,174.88,175.24,174.74,174.93,28367.0,171.8897,172.2436,171.7521,171.9389,28367.0
2024-12-06 14:20:00,174.93,174.98,174.73,174.84,9199.0,171.9389,171.988,171.7423,171.8504,9199.0
2024-12-06 14:30:00,174.84,174.98,174.73,174.77,16156.0,171.8504,171.988,171.7423,171.7816,16156.0
2024-12-06 14:40:00,174.77,174.98,174.7,174.8,7045.0,171.7816,171.988,171.7128,171.8111,7045.0
2024-12-06 14:50:00,174.75,174.76,174.52,174.75,11219.0,171.7619,171.7718,171.5359,171.7619,11219.0
2024-12-06 15:00:00,174.7,174.78,174.44,174.52,17624.0,171.7128,171.7914,171.4572,171.5359,17624.0
2024-12-06 15:10:00,174.53,174.64,174.39,174.47,10693.0,171.5457,171.6538,171.4081,171.4867,10693.0
2024-12-06 15:20:00,174.46,174.56,174.33,174.55,12173.0,171.4769,171.5752,171.3491,171.5654,12173.0
2024-12-06 15:30:00,174.55,174.82,174.37,174.52,47631.0,171.5654,171.8307,171.3884,171.5359,47631.0
2024-12-06 15:40:00,174.52,174.94,174.46,174.88,40471.0,171.5359,171.9487,171.4769,171.8897,40471.0
2024-12-06 15:50:00,174.78,175.08,174.35,174.66,215634.0,171.7914,172.0863,171.3688,171.6735,215634.0
2024-12-09 09:30:00,174.05,175.48,173.61,174.9,38237.0,171.0739,172.4795,170.6414,171.9094,38237.0
2024-12-09 09:40:00,174.89,175.55,174.8,175.19,28611.0,171.8995,172.5483,171.8111,172.1944,28611.0
2024-12-09 09:50:00,175.01,175.49,174.73,175.19,22131.0,172.0175,172.4893,171.7423,172.1944,22131.0
2024-12-09 10:00:00,175.25,184.6,174.98,184.6,176469.0,172.2534,181.4435,171.988,181.4435,176469.0
2024-12-09 10:10:00,187.6,208.03,184.65,199.94,3038531.0,184.3922,204.4729,181.4927,196.5212,3038531.0
2024-12-09 10:20:00,199.94,202.5,198.2,200.59,850653.0,196.5212,199.0374,194.811,197.1601,850653.0
2024-12-09 10:30:00,200.85,200.85,198.18,199.67,512359.0,197.4156,197.4156,194.7913,196.2558,512359.0
2024-12-09 10:40:00,199.51,200.42,198.56,199.67,458905.0,196.0986,196.993,195.1648,196.2558,458905.0
2024-12-09 10:50:00,199.54,199.84,195.01,195.26,385718.0,196.128,196.4229,191.6755,191.9212,385718.0
2024-12-09 11:00:00,195.5,197.06,194.63,194.95,381493.0,192.1571,193.6905,191.302,191.6165,381493.0
2024-12-09 11:10:00,194.95,195.89,194.7,195.74,313972.0,191.6165,192.5405,191.3708,192.393,313972.0
2024-12-09 11:20:00,195.74,196.71,194.83,196.19,199163.0,192.393,193.3464,191.4986,192.8353,199163.0
2024-12-09 11:30:00,196.17,198.44,196.01,198.27,114027.0,192.8157,195.0469,192.6584,194.8798,114027.0
2024-12-09 11:40:00,198.2,198.32,196.45,197.28,124718.0,194.811,194.9289,193.0909,193.9067,124718.0
2024-12-09 11:50:00,197.31,198.0,196.3,196.79,151214.0,193.9362,194.6144,192.9434,193.4251,151214.0
2024-12-09 12:00:00,196.83,200.64,196.83,199.83,269552.0,193.4644,197.2092,193.4644,196.4131,269552.0
2024-12-09 12:10:00,199.66,200.0,198.56,199.36,148841.0,196.246,196.5802,195.1648,195.9511,148841.0
2024-12-09 12:20:00,199.45,200.57,199.35,199.8,78500.0,196.0396,197.1404,195.9413,196.3836,78500.0
2024-12-09 12:30:00,199.69,200.18,199.37,199.53,103307.0,196.2755,196.7571,195.961,196.1182,103307.0
2024-12-09 12:40:00,199.48,199.68,198.12,198.39,92528.0,196.0691,196.2657,194.7323,194.9977,92528.0
2024-12-09 12:50:00,198.44,198.99,198.15,198.25,76819.0,195.0469,195.5875,194.7618,194.8601,76819.0
2024-12-09 13:00:00,198.24,198.66,197.31,197.32,78973.0,194.8503,195.2631,193.9362,193.946,78973.0
2024-12-09 13:10:00,197.5,197.96,196.28,196.29,86274.0,194.1229,194.5751,192.9238,192.9336,86274.0
2024-12-09 13:20:00,196.48,197.57,195.28,197.12,222227.0,193.1204,194.1917,191.9409,193.7494,222227.0
2024-12-09 13:30:00,197.54,198.14,197.24,197.8,40131.0,194.1622,194.752,193.8674,194.4178,40131.0
2024-12-09 13:40:00,197.68,197.81,197.01,197.15,43247.0,194.2999,194.4276,193.6413,193.7789,43247.0
2024-12-09 13:50:00,197.13,197.47,196.6,197.39,73053.0,193.7593,194.0934,193.2383,194.0148,73053.0
2024-12-09 14:00:00,197.48,197.8,197.17,197.47,46353.0,194.1033,194.4178,193.7986,194.0934,46353.0
2024-12-09 14:10:00,197.28,197.47,196.99,197.14,42435.0,193.9067,194.0934,193.6216,193.7691,42435.0
2024-12-09 14:20:00,197.1,197.84,196.74,197.82,47882.0,193.7298,194.4571,193.3759,194.4375,47882.0
2024-12-09 14:30:00,197.86,198.05,197.68,197.87,53077.0,194.4768,194.6635,194.2999,194.4866,53077.0
2024-12-09 14:40:00,197.86,197.99,197.36,197.43,47033.0,194.4768,194.6045,193.9853,194.0541,47033.0
2024-12-09 14:50:00,197.55,197.58,197.05,197.46,66134.0,194.1721,194.2016,193.6806,194.0836,66134.0
2024-12-09 15:00:00,197.33,197.55,196.88,197.04,57670.0,193.9558,194.1721,193.5135,193.6708,57670.0
2024-12-09 15:10:00,197.04,198.27,196.7,198.16,209942.0,193.6708,194.8798,193.3366,194.7716,209942.0
2024-12-09 15:20:00,198.2,198.2,194.47,195.35,213494.0,194.811,194.811,191.1447,192.0097,213494.0
2024-12-09 15:30:00,195.48,196.79,195.24,196.3,140578.0,192.1375,193.4251,191.9016,192.9434,140578.0
2024-12-09 15:40:00,196.21,196.68,194.77,194.97,229970.0,192.855,193.3169,191.4396,191.6362,229970.0
2024-12-09 15:50:00,194.93,195.25,193.31,193.66,590828.0,191.5969,191.9114,190.0046,190.3486,590828.0
2024-12-10 09:30:00,193.59,196.82,191.58,195.76,157631.0,190.2798,193.4546,188.3042,192.4127,157631.0
2024-12-10 09:40:00,196.19,196.46,192.09,192.79,60338.0,192.8353,193.1007,188.8054,189.4935,60338.0
2024-12-10 09:50:00,192.63,193.5,191.44,191.74,80541.0,189.3362,190.1913,188.1665,188.4614,80541.0
2024-12-10 10:00:00,191.58,192.04,190.71,191.03,90940.0,188.3042,188.7563,187.449,187.7636,90940.0
2024-12-10 10:10:00,190.99,192.17,190.86,191.47,68592.0,187.7242,188.8841,187.5965,188.196,68592.0
2024-12-10 10:20:00,191.32,192.11,191.03,191.31,32119.0,188.0486,188.8251,187.7636,188.0388,32119.0
2024-12-10 10:30:00,191.31,192.53,191.0,192.34,78141.0,188.0388,189.2379,187.7341,189.0512,78141.0
2024-12-10 10:40:00,192.47,193.05,191.88,192.74,97970.0,189.1789,189.749,188.599,189.4443,97970.0
2024-12-10 10:50:00,192.74,193.29,191.8,191.82,72575.0,189.4443,189.9849,188.5204,188.5401,72575.0
2024-12-10 11:00:00,191.95,191.95,190.22,190.56,73981.0,188.6678,188.6678,186.9674,187.3016,73981.0
2024-12-10 11:10:00,190.56,190.63,189.81,190.23,99941.0,187.3016,187.3704,186.5644,186.9772,99941.0
2024-12-10 11:20:00,190.25,190.55,190.06,190.11,43130.0,186.9969,187.2918,186.8101,186.8593,43130.0
2024-12-10 11:30:00,190.02,190.42,189.97,190.24,60148.0,186.7708,187.164,186.7217,186.9871,60148.0
2024-12-10 11:40:00,190.3,190.51,189.18,190.3,101244.0,187.046,187.2525,185.9452,187.046,101244.0
2024-12-10 11:50:00,190.2,190.6,189.75,189.96,68555.0,186.9478,187.3409,186.5054,186.7119,68555.0
2024-12-10 12:00:00,189.97,190.36,189.73,189.73,50975.0,186.7217,187.105,186.4858,186.4858,50975.0
2024-12-10 12:10:00,189.81,190.68,189.64,190.32,55763.0,186.5644,187.4195,186.3973,187.0657,55763.0
2024-12-10 12:20:00,190.27,190.41,189.8,190.15,51464.0,187.0166,187.1542,186.5546,186.8986,51464.0
2024-12-10 12:30:00,190.06,190.64,189.84,190.06,34957.0,186.8101,187.3802,186.5939,186.8101,34957.0
2024-12-10 12:40:00,190.2,190.85,190.01,190.51,54251.0,186.9478,187.5866,186.761,187.2525,54251.0
2024-12-10 12:50:00,190.6,190.73,189.98,190.31,29534.0,187.3409,187.4687,186.7315,187.0559,29534.0
2024-12-10 13:00:00,190.21,190.56,189.73,190.42,47057.0,186.9576,187.3016,186.4858,187.164,47057.0
2024-12-10 13:10:00,190.34,190.46,189.93,190.2,37503.0,187.0854,187.2033,186.6824,186.9478,37503.0
2024-12-10 13:20:00,190.3,190.39,190.02,190.2,38077.0,187.046,187.1345,186.7708,186.9478,38077.0
2024-12-10 13:30:00,190.15,190.68,190.0,190.68,34554.0,186.8986,187.4195,186.7512,187.4195,34554.0
2024-12-10 13:40:00,190.7,190.82,190.0,190.05,60294.0,187.4392,187.5572,186.7512,186.8003,60294.0
2024-12-10 13:50:00,190.05,190.05,189.54,189.63,40541.0,186.8003,186.8003,186.299,186.3875,40541.0
2024-12-10 14:00:00,189.63,189.84,189.29,189.39,64063.0,186.3875,186.5939,186.0533,186.1516,64063.0
2024-12-10 14:10:00,189.39,189.5,188.78,188.93,67204.0,186.1516,186.2597,185.552,185.6995,67204.0
2024-12-10 14:20:00,188.91,189.0,188.22,188.84,67596.0,185.6798,185.7683,185.0016,185.611,67596.0
2024-12-10 14:30:00,188.82,189.0,188.61,188.87,43368.0,185.5913,185.7683,185.3849,185.6405,43368.0
2024-12-10 14:40:00,188.87,189.58,188.51,188.71,125952.0,185.6405,186.3384,185.2866,185.4832,125952.0
2024-12-10 14:50:00,188.71,188.89,188.33,188.61,43510.0,185.4832,185.6602,185.1097,185.3849,43510.0
2024-12-10 15:00:00,188.62,189.33,188.62,189.27,53791.0,185.3948,186.0926,185.3948,186.0337,53791.0
2024-12-10 15:10:00,189.28,189.59,188.03,188.39,118088.0,186.0435,186.3482,184.8149,185.1687,118088.0
2024-12-10 15:20:00,188.49,188.72,187.23,187.66,149513.0,185.267,185.4931,184.0285,184.4512,149513.0
2024-12-10 15:30:00,187.52,187.77,186.86,186.87,110437.0,184.3136,184.5593,183.6649,183.6747,110437.0
2024-12-10 15:40:00,186.88,187.24,186.03,186.16,129972.0,183.6845,184.0384,182.8491,182.9768,129972.0
2024-12-10 15:50:00,186.11,187.17,185.95,187.15,344874.0,182.9277,183.9696,182.7704,183.9499,344874.0
2024-12-11 09:30:00,178.65,180.87,177.46,178.88,179955.0,175.5952,177.7773,174.4256,175.8213,179955.0
2024-12-11 09:40:00,178.88,179.72,176.01,176.94,136853.0,175.8213,176.647,173.0004,173.9145,136853.0
2024-12-11 09:50:00,176.94,177.48,175.85,176.15,92074.0,173.9145,174.4453,172.8431,173.138,92074.0
2024-12-11 10:00:00,175.99,176.36,174.67,174.96,97181.0,172.9807,173.3444,171.6833,171.9683,97181.0
2024-12-11 10:10:00,175.1,175.61,174.28,174.8,71616.0,172.1059,172.6072,171.3,171.8111,71616.0
2024-12-11 10:20:00,174.8,175.64,174.34,175.03,103125.0,171.8111,172.6367,171.3589,172.0371,103125.0
2024-12-11 10:30:00,174.82,182.59,174.75,178.2,582374.0,171.8307,179.4679,171.7619,175.1529,582374.0
2024-12-11 10:40:00,178.2,181.48,177.81,180.75,372720.0,175.1529,178.3769,174.7696,177.6593,372720.0
2024-12-11 10:50:00,180.74,181.73,179.13,179.13,177674.0,177.6495,178.6226,176.067,176.067,177674.0
2024-12-11 11:00:00,179.31,179.98,178.78,179.54,208617.0,176.244,176.9025,175.723,176.47,208617.0
2024-12-11 11:10:00,179.55,180.15,178.72,179.94,54253.0,176.4799,177.0696,175.664,176.8632,54253.0
2024-12-11 11:20:00,179.83,180.52,179.6,179.97,45652.0,176.7551,177.4333,176.529,176.8927,45652.0
2024-12-11 11:30:00,179.98,181.5,179.59,181.16,39660.0,176.9025,178.3965,176.5192,178.0623,39660.0
2024-12-11 11:40:00,181.03,181.99,180.5,181.99,53001.0,177.9346,178.8781,177.4136,178.8781,53001.0
2024-12-11 11:50:00,181.83,182.2,181.5,182.05,37596.0,178.7209,179.0845,178.3965,178.9371,37596.0
2024-12-11 12:00:00,182.06,182.33,181.42,181.51,48920.0,178.9469,179.2123,178.3179,178.4063,48920.0
2024-12-11 12:10:00,181.42,181.79,180.81,181.77,45558.0,178.3179,178.6816,177.7183,178.6619,45558.0
2024-12-11 12:20:00,181.52,183.16,181.52,182.01,77036.0,178.4162,180.0281,178.4162,178.8978,77036.0
2024-12-11 12:30:00,181.77,182.9,181.77,182.72,37369.0,178.6619,179.7726,178.6619,179.5957,37369.0
2024-12-11 12:40:00,182.81,183.21,182.39,182.59,24862.0,179.6841,180.0773,179.2713,179.4679,24862.0
2024-12-11 12:50:00,182.59,182.8,182.5,182.6,18793.0,179.4679,179.6743,179.3794,179.4777,18793.0
2024-12-11 13:00:00,182.56,183.12,182.45,182.64,29844.0,179.4384,179.9888,179.3303,179.517,29844.0
2024-12-11 13:10:00,182.7,182.78,182.19,182.54,158227.0,179.576,179.6546,179.0747,179.4187,158227.0
2024-12-11 13:20:00,182.43,182.54,181.25,181.45,29596.0,179.3106,179.4187,178.1508,178.3474,29596.0
2024-12-11 13:30:00,181.47,181.62,180.79,180.86,23780.0,178.367,178.5145,177.6987,177.7675,23780.0
2024-12-11 13:40:00,180.94,181.39,180.76,181.1,29859.0,177.8461,178.2884,177.6692,178.0034,29859.0
2024-12-11 13:50:00,181.0,181.13,180.66,180.69,40671.0,177.9051,178.0328,177.5709,177.6004,40671.0
2024-12-11 14:00:00,180.76,181.0,180.66,180.88,25933.0,177.6692,177.9051,177.5709,177.7871,25933.0
2024-12-11 14:10:00,180.86,181.54,180.75,181.45,45993.0,177.7675,178.4358,177.6593,178.3474,45993.0
2024-12-11 14:20:00,181.43,181.53,180.63,180.88,37240.0,178.3277,178.426,177.5414,177.7871,37240.0
2024-12-11 14:30:00,180.89,181.63,180.62,181.4,74744.0,177.7969,178.5243,177.5316,178.2982,74744.0
2024-12-11 14:40:00,181.45,181.69,181.12,181.12,49470.0,178.3474,178.5833,178.023,178.023,49470.0
2024-12-11 14:50:00,181.13,181.39,180.42,180.91,37991.0,178.0328,178.2884,177.335,177.8166,37991.0
2024-12-11 15:00:00,180.91,180.91,178.89,179.22,130588.0,177.8166,177.8166,175.8311,176.1555,130588.0
2024-12-11 15:10:00,179.26,179.29,178.55,178.93,68575.0,176.1948,176.2243,175.497,175.8705,68575.0
2024-12-11 15:20:00,178.92,178.92,178.28,178.36,43457.0,175.8606,175.8606,175.2316,175.3102,43457.0
2024-12-11 15:30:00,178.32,178.48,177.64,177.71,51225.0,175.2709,175.4282,174.6025,174.6713,51225.0
2024-12-11 15:40:00,177.65,177.65,176.63,176.87,156780.0,174.6123,174.6123,173.6098,173.8457,156780.0
2024-12-11 15:50:00,176.98,177.6,176.64,177.15,367950.0,173.9538,174.5632,173.6196,174.1209,367950.0
2024-12-12 09:30:00,175.88,178.56,175.75,176.8,89386.0,172.8726,175.5068,172.7448,173.7769,89386.0
2024-12-12 09:40:00,176.95,178.11,176.52,177.78,29300.0,173.9243,175.0645,173.5017,174.7401,29300.0
2024-12-12 09:50:00,177.78,178.21,177.17,178.2,25117.0,174.7401,175.1628,174.1406,175.1529,25117.0
2024-12-12 10:00:00,178.06,179.09,177.42,178.6,64357.0,175.0153,176.0277,174.3863,175.5461,64357.0
2024-12-12 10:10:00,178.73,180.0,178.44,179.75,55582.0,175.6739,176.9222,175.3888,176.6764,55582.0
2024-12-12 10:20:00,179.77,181.32,179.54,181.05,75382.0,176.6961,178.2196,176.47,177.9542,75382.0
2024-12-12 10:30:00,180.89,181.31,180.37,180.65,61718.0,177.7969,178.2098,177.2858,177.561,61718.0
2024-12-12 10:40:00,180.63,180.74,180.08,180.42,33198.0,177.5414,177.6495,177.0008,177.335,33198.0
2024-12-12 10:50:00,180.34,180.54,179.56,180.53,26474.0,177.2563,177.4529,176.4897,177.4431,26474.0
2024-12-12 11:00:00,180.53,181.4,179.99,181.21,34234.0,177.4431,178.2982,176.9123,178.1115,34234.0
2024-12-12 11:10:00,181.23,181.33,180.94,181.04,19816.0,178.1311,178.2294,177.8461,177.9444,19816.0
2024-12-12 11:20:00,181.21,181.28,180.95,181.04,13376.0,178.1115,178.1803,177.8559,177.9444,13376.0
2024-12-12 11:30:00,181.13,181.38,180.62,180.93,39909.0,178.0328,178.2786,177.5316,177.8363,39909.0
2024-12-12 11:40:00,180.86,180.92,180.32,180.39,26551.0,177.7675,177.8264,177.2367,177.3055,26551.0
2024-12-12 11:50:00,180.33,180.33,180.06,180.27,24542.0,177.2465,177.2465,176.9811,177.1875,24542.0
2024-12-12 12:00:00,180.11,180.34,180.08,180.16,40589.0,177.0303,177.2563,177.0008,177.0794,40589.0
2024-12-12 12:10:00,180.1,180.65,179.82,180.59,33257.0,177.0205,177.561,176.7452,177.5021,33257.0
2024-12-12 12:20:00,180.59,181.4,180.5,181.09,35164.0,177.5021,178.2982,177.4136,177.9935,35164.0
2024-12-12 12:30:00,181.14,181.64,181.08,181.55,38848.0,178.0427,178.5341,177.9837,178.4457,38848.0
2024-12-12 12:40:00,181.56,181.61,180.91,180.96,20300.0,178.4555,178.5046,177.8166,177.8657,20300.0
2024-12-12 12:50:00,180.92,181.06,180.59,181.0,12825.0,177.8264,177.964,177.5021,177.9051,12825.0
2024-12-12 13:00:00,180.98,181.25,180.88,181.03,29059.0,177.8854,178.1508,177.7871,177.9346,29059.0
2024-12-12 13:10:00,180.94,181.06,180.66,180.9,16431.0,177.8461,177.964,177.5709,177.8068,16431.0
2024-12-12 13:20:00,180.9,181.11,180.85,180.9,17306.0,177.8068,178.0132,177.7576,177.8068,17306.0
2024-12-12 13:30:00,180.84,180.85,180.64,180.73,12702.0,177.7478,177.7576,177.5512,177.6397,12702.0
2024-12-12 13:40:00,180.73,181.54,180.72,181.45,31417.0,177.6397,178.4358,177.6299,178.3474,31417.0
2024-12-12 13:50:00,181.52,181.71,181.44,181.62,23043.0,178.4162,178.6029,178.3375,178.5145,23043.0
2024-12-12 14:00:00,181.67,181.81,181.54,181.68,19373.0,178.5636,178.7012,178.4358,178.5734,19373.0
2024-12-12 14:10:00,181.65,181.88,181.64,181.77,32793.0,178.5439,178.77,178.5341,178.6619,32793.0
2024-12-12 14:20:00,181.79,182.28,181.67,182.19,28330.0,178.6816,179.1632,178.5636,179.0747,28330.0
2024-12-12 14:30:00,182.18,182.58,182.02,182.27,39898.0,179.0649,179.458,178.9076,179.1533,39898.0
2024-12-12 14:40:00,182.19,182.66,182.1,182.66,22345.0,179.0747,179.5367,178.9863,179.5367,22345.0
2024-12-12 14:50:00,182.63,182.88,182.53,182.72,25351.0,179.5072,179.7529,179.4089,179.5957,25351.0
2024-12-12 15:00:00,182.78,183.26,182.58,183.18,33982.0,179.6546,180.1264,179.458,180.0478,33982.0
2024-12-12 15:10:00,183.17,183.83,183.1,183.83,25059.0,180.038,180.6867,179.9692,180.6867,25059.0
2024-12-12 15:20:00,183.65,183.83,183.37,183.59,25680.0,180.5098,180.6867,180.2345,180.4508,25680.0
2024-12-12 15:30:00,183.63,184.5,183.44,184.36,71290.0,180.4901,181.3452,180.3033,181.2076,71290.0
2024-12-12 15:40:00,184.33,184.43,183.85,184.05,62001.0,181.1781,181.2764,180.7063,180.9029,62001.0
2024-12-12 15:50:00,184.05,184.52,183.82,183.95,362684.0,180.9029,181.3649,180.6768,180.8046,362684.0
2024-12-13 09:30:00,183.39,184.42,182.03,184.16,32748.0,180.2542,181.2666,178.9175,181.011,32748.0
2024-12-13 09:40:00,184.15,184.43,183.64,183.8,25583.0,181.0012,181.2764,180.4999,180.6572,25583.0
2024-12-13 09:50:00,183.99,184.04,183.16,183.4,18523.0,180.8439,180.8931,180.0281,180.264,18523.0
2024-12-13 10:00:00,183.18,183.26,182.6,183.14,18823.0,180.0478,180.1264,179.4777,180.0085,18823.0
2024-12-13 10:10:00,183.02,183.89,182.92,183.89,11840.0,179.8905,180.7456,179.7922,180.7456,11840.0
2024-12-13 10:20:00,183.76,184.35,183.22,184.13,60543.0,180.6179,181.1978,180.0871,180.9815,60543.0
2024-12-13 10:30:00,184.13,184.33,183.52,184.0,13112.0,180.9815,181.1781,180.382,180.8538,13112.0
2024-12-13 10:40:00,184.14,184.14,183.38,183.56,9565.0,180.9914,180.9914,180.2444,180.4213,9565.0
2024-12-13 10:50:00,183.65,183.75,182.94,183.75,46065.0,180.5098,180.608,179.8119,180.608,46065.0
2024-12-13 11:00:00,183.87,184.09,183.36,183.84,11603.0,180.726,180.9422,180.2247,180.6965,11603.0
2024-12-13 11:10:00,183.84,184.21,183.71,184.14,11327.0,180.6965,181.0602,180.5687,180.9914,11327.0
2024-12-13 11:20:00,184.11,184.38,183.86,184.2,11312.0,180.9619,181.2273,180.7162,181.0503,11312.0
2024-12-13 11:30:00,184.39,184.39,183.26,183.34,23034.0,181.2371,181.2371,180.1264,180.2051,23034.0
2024-12-13 11:40:00,183.14,183.41,183.05,183.23,8672.0,180.0085,180.2739,179.92,180.0969,8672.0
2024-12-13 11:50:00,183.19,183.45,183.03,183.32,15160.0,180.0576,180.3132,179.9004,180.1854,15160.0
2024-12-13 12:00:00,183.21,183.5,183.09,183.39,18417.0,180.0773,180.3623,179.9593,180.2542,18417.0
2024-12-13 12:10:00,183.39,183.49,182.2,182.2,10804.0,180.2542,180.3525,179.0845,179.0845,10804.0
2024-12-13 12:20:00,182.38,183.09,182.1,182.97,12213.0,179.2615,179.9593,178.9863,179.8414,12213.0
2024-12-13 12:30:00,182.96,183.4,182.9,183.4,7704.0,179.8315,180.264,179.7726,180.264,7704.0
2024-12-13 12:40:00,183.36,183.39,182.98,183.13,9989.0,180.2247,180.2542,179.8512,179.9986,9989.0
2024-12-13 12:50:00,183.14,183.3,183.01,183.2,17310.0,180.0085,180.1657,179.8807,180.0674,17310.0
2024-12-13 13:00:00,183.25,183.28,182.56,182.71,18607.0,180.1166,180.1461,179.4384,179.5858,18607.0
2024-12-13 13:10:00,182.67,182.82,182.0,182.4,45626.0,179.5465,179.6939,178.888,179.2811,45626.0
2024-12-13 13:20:00,182.4,182.7,182.22,182.49,22021.0,179.2811,179.576,179.1042,179.3696,22021.0
2024-12-13 13:30:00,182.31,182.64,182.31,182.54,16997.0,179.1927,179.517,179.1927,179.4187,16997.0
2024-12-13 13:40:00,182.54,182.55,182.27,182.43,12138.0,179.4187,179.4286,179.1533,179.3106,12138.0
2024-12-13 13:50:00,182.33,182.83,182.3,182.56,11901.0,179.2123,179.7038,179.1828,179.4384,11901.0
2024-12-13 14:00:00,182.66,183.0,182.58,182.93,19024.0,179.5367,179.8709,179.458,179.8021,19024.0
2024-12-13 14:10:00,182.93,183.11,182.87,182.98,16171.0,179.8021,179.979,179.7431,179.8512,16171.0
2024-12-13 14:20:00,182.88,182.93,182.49,182.67,16680.0,179.7529,179.8021,179.3696,179.5465,16680.0
2024-12-13 14:30:00,182.76,182.96,182.49,182.53,12363.0,179.635,179.8315,179.3696,179.4089,12363.0
2024-12-13 14:40:00,182.6,182.7,182.46,182.54,16719.0,179.4777,179.576,179.3401,179.4187,16719.0
2024-12-13 14:50:00,182.57,182.9,181.69,182.11,38725.0,179.4482,179.7726,178.5833,178.9961,38725.0
2024-12-13 15:00:00,182.19,182.64,182.16,182.21,29054.0,179.0747,179.517,179.0452,179.0944,29054.0
2024-12-13 15:10:00,182.21,182.57,182.21,182.45,51525.0,179.0944,179.4482,179.0944,179.3303,51525.0
2024-12-13 15:20:00,182.45,182.81,182.4,182.53,24290.0,179.3303,179.6841,179.2811,179.4089,24290.0
2024-12-13 15:30:00,182.53,183.51,182.51,183.47,51440.0,179.4089,180.3721,179.3892,180.3328,51440.0
2024-12-13 15:40:00,183.44,183.5,183.11,183.18,86438.0,180.3033,180.3623,179.979,180.0478,86438.0
2024-12-13 15:50:00,183.12,183.2,182.73,183.11,230116.0,179.9888,180.0674,179.6055,179.979,230116.0
2024-12-16 09:30:00,182.1,184.02,179.89,179.9,98193.0,178.9863,180.8734,176.814,176.8239,98193.0
2024-12-16 09:40:00,179.91,180.56,179.53,180.22,14254.0,176.8337,177.4726,176.4602,177.1384,14254.0
2024-12-16 09:50:00,180.25,180.94,180.01,180.81,17933.0,177.1679,177.8461,176.932,177.7183,17933.0
2024-12-16 10:00:00,180.81,181.37,180.45,181.37,24901.0,177.7183,178.2687,177.3645,178.2687,24901.0
2024-12-16 10:10:00,181.28,181.62,181.07,181.19,18914.0,178.1803,178.5145,177.9739,178.0918,18914.0
2024-12-16 10:20:00,181.13,182.26,180.86,181.44,31952.0,178.0328,179.1435,177.7675,178.3375,31952.0
2024-12-16 10:30:00,181.45,182.07,181.17,181.69,18725.0,178.3474,178.9568,178.0722,178.5833,18725.0
2024-12-16 10:40:00,181.67,181.98,181.37,181.76,20164.0,178.5636,178.8683,178.2687,178.6521,20164.0
2024-12-16 10:50:00,181.76,181.87,181.49,181.79,13597.0,178.6521,178.7602,178.3867,178.6816,13597.0
2024-12-16 11:00:00,181.7,181.88,181.24,181.54,22592.0,178.5931,178.77,178.141,178.4358,22592.0
2024-12-16 11:10:00,181.58,181.85,181.38,181.68,18672.0,178.4751,178.7405,178.2786,178.5734,18672.0
2024-12-16 11:20:00,181.7,181.86,181.13,181.25,23263.0,178.5931,178.7504,178.0328,178.1508,23263.0
2024-12-16 11:30:00,181.25,181.46,181.05,181.44,21818.0,178.1508,178.3572,177.9542,178.3375,21818.0
2024-12-16 11:40:00,181.53,181.53,180.61,180.66,18557.0,178.426,178.426,177.5217,177.5709,18557.0
2024-12-16 11:50:00,180.55,180.83,180.24,180.55,8276.0,177.4628,177.738,177.1581,177.4628,8276.0
2024-12-16 12:00:00,180.63,180.87,180.42,180.59,10281.0,177.5414,177.7773,177.335,177.5021,10281.0
2024-12-16 12:10:00,180.59,180.7,180.45,180.45,7641.0,177.5021,177.6102,177.3645,177.3645,7641.0
2024-12-16 12:20:00,180.54,180.61,180.14,180.37,11958.0,177.4529,177.5217,177.0598,177.2858,11958.0
2024-12-16 12:30:00,180.37,180.46,180.04,180.09,7707.0,177.2858,177.3743,176.9615,177.0106,7707.0
2024-12-16 12:40:00,180.13,180.25,179.54,179.63,30386.0,177.0499,177.1679,176.47,176.5585,30386.0
2024-12-16 12:50:00,179.73,179.73,178.93,179.28,34424.0,176.6568,176.6568,175.8705,176.2145,34424.0
2024-12-16 13:00:00,179.28,179.45,179.0,179.34,25369.0,176.2145,176.3816,175.9393,176.2734,25369.0
2024-12-16 13:10:00,179.34,179.34,178.41,178.63,20624.0,176.2734,176.2734,175.3593,175.5756,20624.0
2024-12-16 13:20:00,178.53,178.63,178.4,178.6,9452.0,175.4773,175.5756,175.3495,175.5461,9452.0
2024-12-16 13:30:00,178.6,178.6,177.94,177.94,10351.0,175.5461,175.5461,174.8974,174.8974,10351.0
2024-12-16 13:40:00,178.02,178.13,177.75,177.84,13053.0,174.976,175.0841,174.7106,174.7991,13053.0
2024-12-16 13:50:00,177.92,178.21,177.73,177.76,32175.0,174.8777,175.1628,174.691,174.7205,32175.0
2024-12-16 14:00:00,177.88,178.8,177.88,178.31,30549.0,174.8384,175.7427,174.8384,175.2611,30549.0
2024-12-16 14:10:00,178.18,178.25,177.76,178.0,17831.0,175.1333,175.2021,174.7205,174.9564,17831.0
2024-12-16 14:20:00,178.09,178.26,177.35,177.35,29553.0,175.0448,175.2119,174.3175,174.3175,29553.0
2024-12-16 14:30:00,177.33,177.7,177.25,177.57,16816.0,174.2978,174.6615,174.2192,174.5337,16816.0
2024-12-16 14:40:00,177.56,178.5,177.48,178.5,43931.0,174.5239,175.4478,174.4453,175.4478,43931.0
2024-12-16 14:50:00,178.61,179.32,178.53,179.15,18044.0,175.5559,176.2538,175.4773,176.0867,18044.0
2024-12-16 15:00:00,179.06,179.24,178.65,178.8,12612.0,175.9982,176.1752,175.5952,175.7427,12612.0
2024-12-16 15:10:00,178.89,179.0,178.38,178.46,35883.0,175.8311,175.9393,175.3299,175.4085,35883.0
2024-12-16 15:20:00,178.49,178.84,178.14,178.31,28282.0,175.438,175.782,175.094,175.2611,28282.0
2024-12-16 15:30:00,178.26,178.81,178.01,178.81,27029.0,175.2119,175.7525,174.9662,175.7525,27029.0
2024-12-16 15:40:00,178.8,178.86,178.25,178.37,26590.0,175.7427,175.8017,175.2021,175.32,26590.0
2024-12-16 15:50:00,178.44,179.03,178.13,178.2,174269.0,175.3888,175.9687,175.0841,175.1529,174269.0
2024-12-17 09:30:00,177.84,181.11,177.74,178.89,39554.0,174.7991,178.0132,174.7008,175.8311,39554.0
2024-12-17 09:40:00,178.86,181.13,178.83,180.95,25396.0,175.8017,178.0328,175.7722,177.8559,25396.0
2024-12-17 09:50:00,181.06,181.56,180.42,180.43,16465.0,177.964,178.4555,177.335,177.3448,16465.0
2024-12-17 10:00:00,180.7,181.37,180.13,180.3,22077.0,177.6102,178.2687,177.0499,177.217,22077.0
2024-12-17 10:10:00,180.46,181.45,180.18,181.18,9412.0,177.3743,178.3474,177.0991,178.082,9412.0
2024-12-17 10:20:00,181.19,181.19,180.54,180.69,10136.0,178.0918,178.0918,177.4529,177.6004,10136.0
2024-12-17 10:30:00,180.54,181.16,180.5,180.93,21431.0,177.4529,178.0623,177.4136,177.8363,21431.0
2024-12-17 10:40:00,180.92,180.93,179.62,179.64,16244.0,177.8264,177.8363,176.5487,176.5683,16244.0
2024-12-17 10:50:00,179.6,179.76,179.25,179.44,7158.0,176.529,176.6863,176.185,176.3717,7158.0
2024-12-17 11:00:00,179.43,179.43,178.79,179.0,19528.0,176.3619,176.3619,175.7329,175.9393,19528.0
2024-12-17 11:10:00,179.0,179.2,178.29,178.63,15381.0,175.9393,176.1358,175.2414,175.5756,15381.0
2024-12-17 11:20:00,178.66,178.66,178.05,178.24,10514.0,175.6051,175.6051,175.0055,175.1923,10514.0
2024-12-17 11:30:00,178.29,178.38,177.68,177.74,31243.0,175.2414,175.3299,174.6418,174.7008,31243.0
2024-12-17 11:40:00,177.68,177.91,177.34,177.64,21474.0,174.6418,174.8679,174.3076,174.6025,21474.0
2024-12-17 11:50:00,177.74,177.84,177.43,177.72,14146.0,174.7008,174.7991,174.3961,174.6811,14146.0
2024-12-17 12:00:00,177.65,178.22,177.65,178.14,12942.0,174.6123,175.1726,174.6123,175.094,12942.0
2024-12-17 12:10:00,178.09,178.22,177.75,177.75,9479.0,175.0448,175.1726,174.7106,174.7106,9479.0
2024-12-17 12:20:00,177.72,178.31,177.63,177.63,18929.0,174.6811,175.2611,174.5927,174.5927,18929.0
2024-12-17 12:30:00,177.68,177.81,177.47,177.63,10404.0,174.6418,174.7696,174.4354,174.5927,10404.0
2024-12-17 12:40:00,177.63,177.68,177.31,177.44,10922.0,174.5927,174.6418,174.2782,174.4059,10922.0
2024-12-17 12:50:00,177.52,177.85,177.51,177.72,6634.0,174.4846,174.8089,174.4747,174.6811,6634.0
2024-12-17 13:00:00,177.72,178.03,177.66,177.77,9733.0,174.6811,174.9858,174.6222,174.7303,9733.0
2024-12-17 13:10:00,177.66,178.42,177.61,178.37,20418.0,174.6222,175.3692,174.573,175.32,20418.0
2024-12-17 13:20:00,178.32,178.55,178.27,178.5,12510.0,175.2709,175.497,175.2217,175.4478,12510.0
2024-12-17 13:30:00,178.37,178.57,178.18,178.51,11367.0,175.32,175.5166,175.1333,175.4576,11367.0
2024-12-17 13:40:00,178.52,178.65,178.36,178.49,8176.0,175.4675,175.5952,175.3102,175.438,8176.0
2024-12-17 13:50:00,178.47,178.54,178.35,178.46,10651.0,175.4183,175.4871,175.3004,175.4085,10651.0
2024-12-17 14:00:00,178.5,178.63,177.93,177.99,16064.0,175.4478,175.5756,174.8876,174.9465,16064.0
2024-12-17 14:10:00,177.96,178.06,177.54,177.54,13825.0,174.917,175.0153,174.5042,174.5042,13825.0
2024-12-17 14:20:00,177.53,177.67,177.35,177.43,9287.0,174.4944,174.632,174.3175,174.3961,9287.0
2024-12-17 14:30:00,177.43,177.55,177.06,177.18,18080.0,174.3961,174.5141,174.0324,174.1504,18080.0
2024-12-17 14:40:00,177.18,177.42,176.92,177.38,41881.0,174.1504,174.3863,173.8948,174.347,41881.0
2024-12-17 14:50:00,177.38,177.68,177.17,177.42,23789.0,174.347,174.6418,174.1406,174.3863,23789.0
2024-12-17 15:00:00,177.47,177.65,177.2,177.59,14461.0,174.4354,174.6123,174.17,174.5534,14461.0
2024-12-17 15:10:00,177.61,177.75,177.32,177.34,15094.0,174.573,174.7106,174.288,174.3076,15094.0
2024-12-17 15:20:00,177.32,177.39,176.99,176.99,28648.0,174.288,174.3568,173.9636,173.9636,28648.0
2024-12-17 15:30:00,177.03,177.46,177.02,177.02,20727.0,174.0029,174.4256,173.9931,173.9931,20727.0
2024-12-17 15:40:00,176.95,177.51,176.75,177.31,35303.0,173.9243,174.4747,173.7277,174.2782,35303.0
2024-12-17 15:50:00,177.3,177.71,176.95,177.56,121573.0,174.2683,174.6713,173.9243,174.5239,121573.0
2024-12-18 09:30:00,175.5,175.5,173.87,174.24,50032.0,172.4991,172.4991,170.897,171.2607,50032.0
2024-12-18 09:40:00,174.34,174.5,173.29,173.81,21999.0,171.3589,171.5162,170.3269,170.838,21999.0
2024-12-18 09:50:00,173.91,174.69,173.86,174.18,44207.0,170.9363,171.703,170.8872,171.2017,44207.0
2024-12-18 10:00:00,174.03,174.43,173.67,173.94,14030.0,171.0542,171.4474,170.7004,170.9658,14030.0
2024-12-18 10:10:00,173.94,174.34,173.34,173.34,32118.0,170.9658,171.3589,170.376,170.376,32118.0
2024-12-18 10:20:00,173.39,173.5,172.82,173.18,25957.0,170.4252,170.5333,169.8649,170.2188,25957.0
2024-12-18 10:30:00,173.05,174.34,173.05,174.17,38561.0,170.091,171.3589,170.091,171.1919,38561.0
2024-12-18 10:40:00,174.17,174.79,174.16,174.7,26197.0,171.1919,171.8012,171.182,171.7128,26197.0
2024-12-18 10:50:00,174.63,175.32,173.91,174.0,25373.0,171.644,172.3222,170.9363,171.0248,25373.0
2024-12-18 11:00:00,173.98,174.07,173.37,173.52,16884.0,171.0051,171.0936,170.4055,170.553,16884.0
2024-12-18 11:10:00,173.52,174.08,173.43,173.85,14899.0,170.553,171.1034,170.4645,170.8773,14899.0
2024-12-18 11:20:00,173.99,174.11,173.87,174.04,9213.0,171.0149,171.1329,170.897,171.0641,9213.0
2024-12-18 11:30:00,173.88,174.29,173.88,174.08,13439.0,170.9068,171.3098,170.9068,171.1034,13439.0
2024-12-18 11:40:00,174.06,174.23,173.98,174.03,5578.0,171.0837,171.2508,171.0051,171.0542,5578.0
2024-12-18 11:50:00,174.14,174.14,173.93,173.99,6948.0,171.1624,171.1624,170.956,171.0149,6948.0
2024-12-18 12:00:00,173.93,174.43,173.92,174.0,12355.0,170.956,171.4474,170.9461,171.0248,12355.0
2024-12-18 12:10:00,174.08,174.3,173.92,174.11,9448.0,171.1034,171.3196,170.9461,171.1329,9448.0
2024-12-18 12:20:00,173.95,174.08,173.86,174.06,8428.0,170.9756,171.1034,170.8872,171.0837,8428.0
2024-12-18 12:30:00,174.0,174.2,173.98,174.14,10273.0,171.0248,171.2213,171.0051,171.1624,10273.0
2024-12-18 12:40:00,174.14,174.14,173.83,174.0,7667.0,171.1624,171.1624,170.8577,171.0248,7667.0
2024-12-18 12:50:00,173.98,174.02,173.72,173.94,13296.0,171.0051,171.0444,170.7495,170.9658,13296.0
2024-12-18 13:00:00,173.95,174.06,173.83,173.89,13372.0,170.9756,171.0837,170.8577,170.9166,13372.0
2024-12-18 13:10:00,173.96,174.87,173.69,174.6,32997.0,170.9854,171.8799,170.7201,171.6145,32997.0
2024-12-18 13:20:00,174.49,174.65,174.06,174.1,8591.0,171.5064,171.6636,171.0837,171.123,8591.0
2024-12-18 13:30:00,174.17,174.33,174.05,174.31,9410.0,171.1919,171.3491,171.0739,171.3295,9410.0
2024-12-18 13:40:00,174.34,174.4,174.15,174.23,5847.0,171.3589,171.4179,171.1722,171.2508,5847.0
2024-12-18 13:50:00,174.23,174.35,174.05,174.05,5933.0,171.2508,171.3688,171.0739,171.0739,5933.0
2024-12-18 14:00:00,174.01,174.23,173.25,173.53,26793.0,171.0346,171.2508,170.2876,170.5628,26793.0
2024-12-18 14:10:00,173.33,173.34,172.9,173.0,11841.0,170.3662,170.376,169.9436,170.0419,11841.0
2024-12-18 14:20:00,172.98,172.98,172.19,172.3,13421.0,170.0222,170.0222,169.2457,169.3538,13421.0
2024-12-18 14:30:00,172.2,173.12,172.15,172.87,34404.0,169.2555,170.1598,169.2064,169.9141,34404.0
2024-12-18 14:40:00,172.96,173.45,172.75,172.86,13514.0,170.0025,170.4842,169.7961,169.9042,13514.0
2024-12-18 14:50:00,172.81,172.82,171.87,172.41,38942.0,169.8551,169.8649,168.9312,169.4619,38942.0
2024-12-18 15:00:00,172.52,172.91,172.14,172.7,19227.0,169.5701,169.9534,169.1966,169.747,19227.0
2024-12-18 15:10:00,172.7,173.11,172.54,173.02,17039.0,169.747,170.15,169.5897,170.0615,17039.0
2024-12-18 15:20:00,173.01,173.67,172.91,173.22,33434.0,170.0517,170.7004,169.9534,170.2581,33434.0
2024-12-18 15:30:00,173.29,174.06,173.24,173.31,47246.0,170.3269,171.0837,170.2778,170.3466,47246.0
2024-12-18 15:40:00,173.16,173.39,172.51,172.65,50663.0,170.1991,170.4252,169.5602,169.6978,50663.0
2024-12-18 15:50:00,172.6,173.47,172.23,172.32,170072.0,169.6487,170.5038,169.285,169.3735,170072.0
2024-12-19 09:30:00,171.59,172.44,170.4,171.35,32850.0,168.656,169.4914,167.4863,168.4201,32850.0
2024-12-19 09:40:00,171.5,171.64,169.75,169.77,70900.0,168.5675,168.7051,166.8474,166.8671,70900.0
2024-12-19 09:50:00,169.76,170.04,169.5,169.62,27042.0,166.8573,167.1325,166.6017,166.7197,27042.0
2024-12-19 10:00:00,169.61,170.44,169.29,170.38,28417.0,166.7098,167.5256,166.3953,167.4667,28417.0
2024-12-19 10:10:00,170.34,170.53,169.81,170.1,26287.0,167.4273,167.6141,166.9064,167.1914,26287.0
2024-12-19 10:20:00,170.05,170.33,169.51,170.24,28612.0,167.1423,167.4175,166.6115,167.329,28612.0
2024-12-19 10:30:00,170.29,170.89,170.07,170.68,11468.0,167.3782,167.9679,167.162,167.7615,11468.0
2024-12-19 10:40:00,170.83,170.94,170.11,170.4,22956.0,167.909,168.0171,167.2013,167.4863,22956.0
2024-12-19 10:50:00,170.28,170.67,170.15,170.15,12237.0,167.3684,167.7517,167.2406,167.2406,12237.0
2024-12-19 11:00:00,170.06,170.21,169.5,169.75,22642.0,167.1521,167.2996,166.6017,166.8474,22642.0
2024-12-19 11:10:00,169.63,169.98,169.51,169.94,20363.0,166.7295,167.0735,166.6115,167.0342,20363.0
2024-12-19 11:20:00,169.95,169.99,169.62,169.89,22207.0,167.044,167.0833,166.7197,166.985,22207.0
2024-12-19 11:30:00,169.78,169.83,169.18,169.24,12892.0,166.8769,166.9261,166.2872,166.3461,12892.0
2024-12-19 11:40:00,169.39,169.47,169.13,169.47,9082.0,166.4936,166.5722,166.238,166.5722,9082.0
2024-12-19 11:50:00,169.46,169.5,169.25,169.25,9809.0,166.5624,166.6017,166.356,166.356,9809.0
2024-12-19 12:00:00,169.38,169.67,169.25,169.5,8197.0,166.4838,166.7688,166.356,166.6017,8197.0
2024-12-19 12:10:00,169.59,169.88,169.46,169.88,24239.0,166.6902,166.9752,166.5624,166.9752,24239.0
2024-12-19 12:20:00,169.74,170.59,169.65,170.47,32065.0,166.8376,167.6731,166.7491,167.5551,32065.0
2024-12-19 12:30:00,170.42,170.55,169.8,170.09,22616.0,167.506,167.6337,166.8966,167.1816,22616.0
2024-12-19 12:40:00,169.89,169.92,169.59,169.77,7445.0,166.985,167.0145,166.6902,166.8671,7445.0
2024-12-19 12:50:00,169.88,170.07,169.72,169.81,15529.0,166.9752,167.162,166.8179,166.9064,15529.0
2024-12-19 13:00:00,169.81,170.27,169.73,170.02,6814.0,166.9064,167.3585,166.8278,167.1128,6814.0
2024-12-19 13:10:00,170.26,171.1,170.26,170.9,25635.0,167.3487,168.1743,167.3487,167.9778,25635.0
2024-12-19 13:20:00,170.94,171.57,170.94,171.36,10736.0,168.0171,168.6363,168.0171,168.4299,10736.0
2024-12-19 13:30:00,171.45,171.45,170.58,170.62,15681.0,168.5184,168.5184,167.6632,167.7026,15681.0
2024-12-19 13:40:00,170.62,170.72,170.51,170.59,7903.0,167.7026,167.8008,167.5944,167.6731,7903.0
2024-12-19 13:50:00,170.65,171.34,170.55,171.18,31083.0,167.732,168.4102,167.6337,168.253,31083.0
2024-12-19 14:00:00,171.24,171.4,170.51,170.61,8662.0,168.312,168.4692,167.5944,167.6927,8662.0
2024-12-19 14:10:00,170.56,170.62,170.32,170.44,10241.0,167.6436,167.7026,167.4077,167.5256,10241.0
2024-12-19 14:20:00,170.37,170.83,170.37,170.54,16705.0,167.4568,167.909,167.4568,167.6239,16705.0
2024-12-19 14:30:00,170.64,170.64,170.29,170.41,13350.0,167.7222,167.7222,167.3782,167.4961,13350.0
2024-12-19 14:40:00,170.41,170.44,170.05,170.05,15441.0,167.4961,167.5256,167.1423,167.1423,15441.0
2024-12-19 14:50:00,170.01,170.31,169.8,169.85,27908.0,167.103,167.3979,166.8966,166.9457,27908.0
2024-12-19 15:00:00,169.83,170.1,169.78,169.92,11558.0,166.9261,167.1914,166.8769,167.0145,11558.0
2024-12-19 15:10:00,169.86,170.02,169.69,169.97,23948.0,166.9555,167.1128,166.7885,167.0637,23948.0
2024-12-19 15:20:00,170.02,170.08,169.79,169.82,18670.0,167.1128,167.1718,166.8867,166.9162,18670.0
2024-12-19 15:30:00,169.85,170.11,169.78,170.0,22546.0,166.9457,167.2013,166.8769,167.0932,22546.0
2024-12-19 15:40:00,169.97,170.15,169.7,169.71,21244.0,167.0637,167.2406,166.7983,166.8081,21244.0
2024-12-19 15:50:00,169.7,169.81,168.81,168.87,165974.0,166.7983,166.9064,165.9235,165.9825,165974.0
2024-12-20 09:30:00,169.21,170.38,168.58,169.07,190140.0,166.3167,167.4667,165.6974,166.1791,190140.0
2024-12-20 09:40:00,169.44,169.82,168.77,169.39,28562.0,166.5427,166.9162,165.8842,166.4936,28562.0
2024-12-20 09:50:00,169.38,169.65,168.98,169.41,11561.0,166.4838,166.7491,166.0906,166.5132,11561.0
2024-12-20 10:00:00,169.35,169.8,169.16,169.31,16720.0,166.4543,166.8966,166.2675,166.415,16720.0
2024-12-20 10:10:00,169.31,169.63,169.0,169.14,12889.0,166.415,166.7295,166.1103,166.2479,12889.0
2024-12-20 10:20:00,168.89,169.58,168.89,169.46,10728.0,166.0021,166.6803,166.0021,166.5624,10728.0
2024-12-20 10:30:00,169.47,170.0,169.06,169.11,12604.0,166.5722,167.0932,166.1692,166.2184,12604.0
2024-12-20 10:40:00,169.05,169.59,169.0,169.59,29197.0,166.1594,166.6902,166.1103,166.6902,29197.0
2024-12-20 10:50:00,169.59,169.85,169.29,169.68,13084.0,166.6902,166.9457,166.3953,166.7786,13084.0
2024-12-20 11:00:00,169.65,170.65,169.58,170.51,19999.0,166.7491,167.732,166.6803,167.5944,19999.0
2024-12-20 11:10:00,170.48,171.15,170.37,171.03,24195.0,167.5649,168.2235,167.4568,168.1055,24195.0
2024-12-20 11:20:00,171.03,171.2,170.32,171.06,33178.0,168.1055,168.2726,167.4077,168.135,33178.0
2024-12-20 11:30:00,171.1,171.42,171.05,171.28,10129.0,168.1743,168.4889,168.1252,168.3513,10129.0
2024-12-20 11:40:00,171.4,171.63,171.22,171.59,10236.0,168.4692,168.6953,168.2923,168.656,10236.0
2024-12-20 11:50:00,171.62,171.84,171.46,171.67,21310.0,168.6855,168.9017,168.5282,168.7346,21310.0
2024-12-20 12:00:00,171.66,171.98,171.49,171.77,17617.0,168.7248,169.0393,168.5577,168.8329,17617.0
2024-12-20 12:10:00,171.7,171.78,171.11,171.45,30167.0,168.7641,168.8427,168.1842,168.5184,30167.0
2024-12-20 12:20:00,171.29,171.5,171.23,171.34,4727.0,168.3611,168.5675,168.3021,168.4102,4727.0
2024-12-20 12:30:00,171.32,171.42,171.22,171.26,6103.0,168.3906,168.4889,168.2923,168.3316,6103.0
2024-12-20 12:40:00,171.26,171.35,171.03,171.19,14503.0,168.3316,168.4201,168.1055,168.2628,14503.0
2024-12-20 12:50:00,171.19,172.04,171.14,171.46,39091.0,168.2628,169.0983,168.2137,168.5282,39091.0
2024-12-20 13:00:00,171.55,171.67,171.21,171.48,7399.0,168.6166,168.7346,168.2825,168.5478,7399.0
2024-12-20 13:10:00,171.59,171.91,171.53,171.64,36939.0,168.656,168.9705,168.597,168.7051,36939.0
2024-12-20 13:20:00,171.58,171.73,171.08,171.28,15572.0,168.6461,168.7936,168.1547,168.3513,15572.0
2024-12-20 13:30:00,171.28,171.28,170.84,170.94,8360.0,168.3513,168.3513,167.9188,168.0171,8360.0
2024-12-20 13:40:00,170.96,171.1,170.63,171.0,19082.0,168.0367,168.1743,167.7124,168.0761,19082.0
2024-12-20 13:50:00,170.91,171.06,170.68,170.89,12986.0,167.9876,168.135,167.7615,167.9679,12986.0
2024-12-20 14:00:00,170.97,171.15,170.87,170.94,27440.0,168.0466,168.2235,167.9483,168.0171,27440.0
2024-12-20 14:10:00,170.99,171.08,170.79,170.84,10412.0,168.0662,168.1547,167.8696,167.9188,10412.0
2024-12-20 14:20:00,170.84,171.02,170.63,170.99,15704.0,167.9188,168.0957,167.7124,168.0662,15704.0
2024-12-20 14:30:00,170.91,170.93,170.66,170.69,16203.0,167.9876,168.0073,167.7419,167.7714,16203.0
2024-12-20 14:40:00,170.77,170.88,170.31,170.41,21715.0,167.85,167.9581,167.3979,167.4961,21715.0
2024-12-20 14:50:00,170.49,170.6,170.25,170.36,13506.0,167.5748,167.6829,167.3389,167.447,13506.0
2024-12-20 15:00:00,170.41,170.47,170.18,170.46,12765.0,167.4961,167.5551,167.2701,167.5453,12765.0
2024-12-20 15:10:00,170.35,170.65,170.16,170.18,17426.0,167.4372,167.732,167.2504,167.2701,17426.0
2024-12-20 15:20:00,170.25,170.28,170.0,170.08,11747.0,167.3389,167.3684,167.0932,167.1718,11747.0
2024-12-20 15:30:00,170.01,170.9,169.96,170.65,26341.0,167.103,167.9778,167.0538,167.732,26341.0
2024-12-20 15:40:00,170.66,170.81,170.2,170.25,31984.0,167.7419,167.8893,167.2897,167.3389,31984.0
2024-12-20 15:50:00,170.31,170.64,170.15,170.38,107503.0,167.3979,167.7222,167.2406,167.4667,107503.0
2024-12-23 09:30:00,169.3,170.21,168.91,169.5,24625.0,166.4051,167.2996,166.0218,166.6017,24625.0
2024-12-23 09:40:00,169.55,170.19,169.2,169.77,9869.0,166.6508,167.2799,166.3068,166.8671,9869.0
2024-12-23 09:50:00,169.59,169.96,169.34,169.5,27306.0,166.6902,167.0538,166.4444,166.6017,27306.0
2024-12-23 10:00:00,169.44,170.0,169.22,169.67,20129.0,166.5427,167.0932,166.3265,166.7688,20129.0
2024-12-23 10:10:00,169.82,169.99,168.93,168.95,9709.0,166.9162,167.0833,166.0414,166.0611,9709.0
2024-12-23 10:20:00,169.07,169.08,168.5,168.81,18817.0,166.1791,166.1889,165.6188,165.9235,18817.0
2024-12-23 10:30:00,168.71,168.8,168.51,168.66,10285.0,165.8252,165.9137,165.6286,165.7761,10285.0
2024-12-23 10:40:00,168.66,168.66,168.13,168.31,13594.0,165.7761,165.7761,165.2551,165.4321,13594.0
2024-12-23 10:50:00,168.41,168.41,167.67,167.78,19713.0,165.5303,165.5303,164.803,164.9111,19713.0
2024-12-23 11:00:00,167.69,168.07,167.23,167.34,27824.0,164.8227,165.1962,164.3705,164.4786,27824.0
2024-12-23 11:10:00,167.34,167.57,167.34,167.43,9486.0,164.4786,164.7047,164.4786,164.5671,9486.0
2024-12-23 11:20:00,167.48,167.6,167.12,167.29,13067.0,164.6162,164.7342,164.2624,164.4295,13067.0
2024-12-23 11:30:00,167.16,167.33,166.83,166.96,18005.0,164.3017,164.4688,163.9774,164.1051,18005.0
2024-12-23 11:40:00,166.88,167.74,166.69,167.74,20069.0,164.0265,164.8718,163.8398,164.8718,20069.0
2024-12-23 11:50:00,167.74,167.74,166.79,166.92,28197.0,164.8718,164.8718,163.938,164.0658,28197.0
2024-12-23 12:00:00,166.98,167.8,166.98,167.68,13441.0,164.1248,164.9308,164.1248,164.8128,13441.0
2024-12-23 12:10:00,167.8,168.19,167.58,167.59,17942.0,164.9308,165.3141,164.7145,164.7244,17942.0
2024-12-23 12:20:00,167.59,167.9,167.53,167.83,14924.0,164.7244,165.0291,164.6654,164.9603,14924.0
2024-12-23 12:30:00,167.83,167.89,167.65,167.74,10220.0,164.9603,165.0192,164.7833,164.8718,10220.0
2024-12-23 12:40:00,167.62,167.98,167.61,167.88,8744.0,164.7538,165.1077,164.744,165.0094,8744.0
2024-12-23 12:50:00,167.8,168.11,167.79,168.0,8786.0,164.9308,165.2355,164.9209,165.1274,8786.0
2024-12-23 13:00:00,168.0,168.12,167.77,168.02,15069.0,165.1274,165.2453,164.9013,165.147,15069.0
2024-12-23 13:10:00,167.85,168.21,167.84,168.21,6988.0,164.9799,165.3338,164.9701,165.3338,6988.0
2024-12-23 13:20:00,168.1,168.31,168.03,168.21,18118.0,165.2256,165.4321,165.1568,165.3338,18118.0
2024-12-23 13:30:00,168.27,168.38,168.09,168.38,6572.0,165.3927,165.5009,165.2158,165.5009,6572.0
2024-12-23 13:40:00,168.33,168.49,168.21,168.44,10629.0,165.4517,165.609,165.3338,165.5598,10629.0
2024-12-23 13:50:00,168.46,168.8,168.38,168.46,14632.0,165.5795,165.9137,165.5009,165.5795,14632.0
2024-12-23 14:00:00,168.5,168.53,168.05,168.26,5321.0,165.6188,165.6483,165.1765,165.3829,5321.0
2024-12-23 14:10:00,168.29,168.42,168.16,168.34,13852.0,165.4124,165.5402,165.2846,165.4615,13852.0
2024-12-23 14:20:00,168.33,168.7,168.32,168.32,8882.0,165.4517,165.8154,165.4419,165.4419,8882.0
2024-12-23 14:30:00,168.4,168.41,168.0,168.14,9378.0,165.5205,165.5303,165.1274,165.265,9378.0
2024-12-23 14:40:00,167.95,168.21,167.8,168.11,21712.0,165.0782,165.3338,164.9308,165.2355,21712.0
2024-12-23 14:50:00,168.1,168.38,168.1,168.18,11644.0,165.2256,165.5009,165.2256,165.3043,11644.0
2024-12-23 15:00:00,168.22,168.55,168.1,168.19,14839.0,165.3436,165.6679,165.2256,165.3141,14839.0
2024-12-23 15:10:00,168.18,168.45,168.03,168.45,19632.0,165.3043,165.5697,165.1568,165.5697,19632.0
2024-12-23 15:20:00,168.47,169.06,168.38,168.8,15907.0,165.5893,166.1692,165.5009,165.9137,15907.0
2024-12-23 15:30:00,168.86,169.1,168.64,168.86,21797.0,165.9726,166.2085,165.7564,165.9726,21797.0
2024-12-23 15:40:00,168.89,169.17,168.66,169.14,35413.0,166.0021,166.2773,165.7761,166.2479,35413.0
2024-12-23 15:50:00,169.11,169.48,168.54,169.0,58900.0,166.2184,166.582,165.6581,166.1103,58900.0
2024-12-24 09:30:00,169.0,169.0,167.96,168.38,20565.0,166.1103,166.1103,165.088,165.5009,20565.0
2024-12-24 09:40:00,168.36,169.12,168.27,168.59,8702.0,165.4812,166.2282,165.3927,165.7073,8702.0
2024-12-24 09:50:00,169.06,169.06,168.24,168.36,7964.0,166.1692,166.1692,165.3632,165.4812,7964.0
2024-12-24 10:00:00,168.53,169.42,168.53,169.06,9538.0,165.6483,166.5231,165.6483,166.1692,9538.0
2024-12-24 10:10:00,169.06,169.37,168.87,169.37,6882.0,166.1692,166.4739,165.9825,166.4739,6882.0
2024-12-24 10:20:00,169.22,169.5,169.13,169.46,10853.0,166.3265,166.6017,166.238,166.5624,10853.0
2024-12-24 10:30:00,169.45,169.91,169.34,169.55,11485.0,166.5526,167.0047,166.4444,166.6508,11485.0
2024-12-24 10:40:00,169.65,169.85,169.53,169.66,9429.0,166.7491,166.9457,166.6312,166.759,9429.0
2024-12-24 10:50:00,169.62,169.63,169.3,169.47,7488.0,166.7197,166.7295,166.4051,166.5722,7488.0
2024-12-24 11:00:00,169.46,169.65,169.29,169.63,11542.0,166.5624,166.7491,166.3953,166.7295,11542.0
2024-12-24 11:10:00,169.63,169.67,169.15,169.25,7387.0,166.7295,166.7688,166.2577,166.356,7387.0
2024-12-24 11:20:00,169.34,169.72,169.26,169.67,4404.0,166.4444,166.8179,166.3658,166.7688,4404.0
2024-12-24 11:30:00,169.67,169.93,169.55,169.93,6663.0,166.7688,167.0244,166.6508,167.0244,6663.0
2024-12-24 11:40:00,169.89,169.9,169.7,169.76,5621.0,166.985,166.9949,166.7983,166.8573,5621.0
2024-12-24 11:50:00,169.78,169.9,169.65,169.81,5630.0,166.8769,166.9949,166.7491,166.9064,5630.0
2024-12-24 12:00:00,169.76,170.0,169.61,169.97,15135.0,166.8573,167.0932,166.7098,167.0637,15135.0
2024-12-24 12:10:00,170.0,170.1,169.73,169.75,14968.0,167.0932,167.1914,166.8278,166.8474,14968.0
2024-12-24 12:20:00,169.86,170.09,169.85,169.96,4593.0,166.9555,167.1816,166.9457,167.0538,4593.0
2024-12-24 12:30:00,169.92,169.98,169.69,169.72,6599.0,167.0145,167.0735,166.7885,166.8179,6599.0
2024-12-24 12:40:00,169.78,169.95,169.69,169.87,4921.0,166.8769,167.044,166.7885,166.9654,4921.0
2024-12-24 12:50:00,169.91,170.44,169.85,170.06,29978.0,167.0047,167.5256,166.9457,167.1521,29978.0
2024-12-26 09:30:00,169.6,170.57,169.0,170.05,29153.0,166.7,167.6534,166.1103,167.1423,29153.0
2024-12-26 09:40:00,170.04,170.84,169.8,170.69,9001.0,167.1325,167.9188,166.8966,167.7714,9001.0
2024-12-26 09:50:00,170.74,171.16,170.69,171.06,7519.0,167.8205,168.2333,167.7714,168.135,7519.0
2024-12-26 10:00:00,171.05,172.16,171.05,171.82,17409.0,168.1252,169.2162,168.1252,168.882,17409.0
2024-12-26 10:10:00,171.87,172.19,171.76,172.07,17256.0,168.9312,169.2457,168.8231,169.1278,17256.0
2024-12-26 10:20:00,172.14,172.28,171.43,171.53,7462.0,169.1966,169.3342,168.4987,168.597,7462.0
2024-12-26 10:30:00,171.51,171.71,171.06,171.11,7877.0,168.5773,168.7739,168.135,168.1842,7877.0
2024-12-26 10:40:00,171.14,171.4,170.67,171.4,5990.0,168.2137,168.4692,167.7517,168.4692,5990.0
2024-12-26 10:50:00,171.21,171.5,171.07,171.43,8355.0,168.2825,168.5675,168.1449,168.4987,8355.0
2024-12-26 11:00:00,171.24,171.45,171.14,171.18,5595.0,168.312,168.5184,168.2137,168.253,5595.0
2024-12-26 11:10:00,171.17,171.26,170.72,170.77,6985.0,168.2431,168.3316,167.8008,167.85,6985.0
2024-12-26 11:20:00,170.74,171.12,170.63,171.12,5775.0,167.8205,168.194,167.7124,168.194,5775.0
2024-12-26 11:30:00,171.01,171.35,171.01,171.34,3773.0,168.0859,168.4201,168.0859,168.4102,3773.0
2024-12-26 11:40:00,171.25,171.36,170.94,170.94,40626.0,168.3218,168.4299,168.0171,168.0171,40626.0
2024-12-26 11:50:00,170.94,170.99,170.7,170.7,6348.0,168.0171,168.0662,167.7812,167.7812,6348.0
2024-12-26 12:00:00,170.73,170.97,170.69,170.73,4054.0,167.8107,168.0466,167.7714,167.8107,4054.0
2024-12-26 12:10:00,170.74,170.84,170.62,170.74,5881.0,167.8205,167.9188,167.7026,167.8205,5881.0
2024-12-26 12:20:00,170.82,170.9,170.65,170.65,7405.0,167.8991,167.9778,167.732,167.732,7405.0
2024-12-26 12:30:00,170.71,170.77,170.63,170.64,5543.0,167.791,167.85,167.7124,167.7222,5543.0
2024-12-26 12:40:00,170.65,171.02,170.62,170.74,12420.0,167.732,168.0957,167.7026,167.8205,12420.0
2024-12-26 12:50:00,170.77,170.81,170.55,170.79,10508.0,167.85,167.8893,167.6337,167.8696,10508.0
2024-12-26 13:00:00,170.71,170.71,170.29,170.43,5517.0,167.791,167.791,167.3782,167.5158,5517.0
2024-12-26 13:10:00,170.55,170.55,170.21,170.22,3606.0,167.6337,167.6337,167.2996,167.3094,3606.0
2024-12-26 13:20:00,170.27,170.55,169.88,170.23,51263.0,167.3585,167.6337,166.9752,167.3192,51263.0
2024-12-26 13:30:00,170.23,170.43,169.99,170.38,5872.0,167.3192,167.5158,167.0833,167.4667,5872.0
2024-12-26 13:40:00,170.44,170.64,170.2,170.56,7021.0,167.5256,167.7222,167.2897,167.6436,7021.0
2024-12-26 13:50:00,170.56,170.59,170.35,170.48,5544.0,167.6436,167.6731,167.4372,167.5649,5544.0
2024-12-26 14:00:00,170.4,170.43,170.02,170.02,13266.0,167.4863,167.5158,167.1128,167.1128,13266.0
2024-12-26 14:10:00,170.01,170.3,170.01,170.27,4117.0,167.103,167.388,167.103,167.3585,4117.0
2024-12-26 14:20:00,170.31,170.33,170.01,170.01,10807.0,167.3979,167.4175,167.103,167.103,10807.0
2024-12-26 14:30:00,170.0,170.3,169.75,170.28,8939.0,167.0932,167.388,166.8474,167.3684,8939.0
2024-12-26 14:40:00,170.36,170.59,170.26,170.36,13638.0,167.447,167.6731,167.3487,167.447,13638.0
2024-12-26 14:50:00,170.39,170.51,170.27,170.32,6390.0,167.4765,167.5944,167.3585,167.4077,6390.0
2024-12-26 15:00:00,170.42,170.42,170.17,170.25,6763.0,167.506,167.506,167.2602,167.3389,6763.0
2024-12-26 15:10:00,170.25,170.38,170.17,170.29,7134.0,167.3389,167.4667,167.2602,167.3782,7134.0
2024-12-26 15:20:00,170.28,170.5,170.15,170.42,11126.0,167.3684,167.5846,167.2406,167.506,11126.0
2024-12-26 15:30:00,170.47,170.73,170.35,170.7,16321.0,167.5551,167.8107,167.4372,167.7812,16321.0
2024-12-26 15:40:00,170.74,170.74,170.21,170.47,47310.0,167.8205,167.8205,167.2996,167.5551,47310.0
2024-12-26 15:50:00,170.47,170.76,170.11,170.29,86454.0,167.5551,167.8402,167.2013,167.3782,86454.0
2024-12-27 09:30:00,169.57,171.12,169.51,171.09,21037.0,166.6705,168.194,166.6115,168.1645,21037.0
2024-12-27 09:40:00,171.42,171.8,170.98,171.25,7173.0,168.4889,168.8624,168.0564,168.3218,7173.0
2024-12-27 09:50:00,171.36,171.53,170.86,171.21,7102.0,168.4299,168.597,167.9384,168.2825,7102.0
2024-12-27 10:00:00,171.3,171.71,170.91,171.71,7628.0,168.3709,168.7739,167.9876,168.7739,7628.0
2024-12-27 10:10:00,171.46,171.61,170.87,171.1,19879.0,168.5282,168.6756,167.9483,168.1743,19879.0
2024-12-27 10:20:00,171.05,171.4,170.9,171.28,8406.0,168.1252,168.4692,167.9778,168.3513,8406.0
2024-12-27 10:30:00,171.12,171.12,170.87,170.9,3547.0,168.194,168.194,167.9483,167.9778,3547.0
2024-12-27 10:40:00,170.88,171.18,170.86,170.95,8224.0,167.9581,168.253,167.9384,168.0269,8224.0
2024-12-27 10:50:00,170.99,171.17,170.83,171.02,5508.0,168.0662,168.2431,167.909,168.0957,5508.0
2024-12-27 11:00:00,171.0,171.12,170.56,171.08,19190.0,168.0761,168.194,167.6436,168.1547,19190.0
2024-12-27 11:10:00,171.18,171.4,171.02,171.33,6040.0,168.253,168.4692,168.0957,168.4004,6040.0
2024-12-27 11:20:00,171.4,171.4,170.56,171.1,24257.0,168.4692,168.4692,167.6436,168.1743,24257.0
2024-12-27 11:30:00,171.1,171.4,170.78,171.28,17467.0,168.1743,168.4692,167.8598,168.3513,17467.0
2024-12-27 11:40:00,171.34,171.35,170.9,170.91,29451.0,168.4102,168.4201,167.9778,167.9876,29451.0
2024-12-27 11:50:00,170.91,170.91,170.42,170.71,1882.0,167.9876,167.9876,167.506,167.791,1882.0
2024-12-27 12:00:00,170.6,170.96,170.54,170.74,70617.0,167.6829,168.0367,167.6239,167.8205,70617.0
2024-12-27 12:10:00,170.74,170.92,170.62,170.71,10584.0,167.8205,167.9974,167.7026,167.791,10584.0
2024-12-27 12:20:00,170.71,170.87,170.61,170.87,4030.0,167.791,167.9483,167.6927,167.9483,4030.0
2024-12-27 12:30:00,170.75,170.8,170.51,170.53,7766.0,167.8303,167.8795,167.5944,167.6141,7766.0
2024-12-27 12:40:00,170.53,170.58,170.42,170.57,5459.0,167.6141,167.6632,167.506,167.6534,5459.0
2024-12-27 12:50:00,170.6,170.71,170.53,170.64,3882.0,167.6829,167.791,167.6141,167.7222,3882.0
2024-12-27 13:00:00,170.58,170.93,170.58,170.71,9730.0,167.6632,168.0073,167.6632,167.791,9730.0
2024-12-27 13:10:00,170.75,171.01,170.69,171.01,15441.0,167.8303,168.0859,167.7714,168.0859,15441.0
2024-12-27 13:20:00,171.13,171.4,170.81,170.81,17858.0,168.2038,168.4692,167.8893,167.8893,17858.0
2024-12-27 13:30:00,170.84,171.09,170.7,170.91,7342.0,167.9188,168.1645,167.7812,167.9876,7342.0
2024-12-27 13:40:00,170.94,171.21,170.89,171.02,5913.0,168.0171,168.2825,167.9679,168.0957,5913.0
2024-12-27 13:50:00,171.02,171.14,170.95,171.06,5248.0,168.0957,168.2137,168.0269,168.135,5248.0
2024-12-27 14:00:00,171.08,171.32,171.01,171.22,6274.0,168.1547,168.3906,168.0859,168.2923,6274.0
2024-12-27 14:10:00,171.22,171.4,171.13,171.27,10211.0,168.2923,168.4692,168.2038,168.3414,10211.0
2024-12-27 14:20:00,171.26,171.6,171.24,171.49,16458.0,168.3316,168.6658,168.312,168.5577,16458.0
2024-12-27 14:30:00,171.46,171.6,171.32,171.6,9092.0,168.5282,168.6658,168.3906,168.6658,9092.0
2024-12-27 14:40:00,171.6,171.69,171.48,171.63,5293.0,168.6658,168.7543,168.5478,168.6953,5293.0
2024-12-27 14:50:00,171.64,171.96,171.63,171.84,12147.0,168.7051,169.0196,168.6953,168.9017,12147.0
2024-12-27 15:00:00,171.88,171.92,171.6,171.71,15085.0,168.941,168.9803,168.6658,168.7739,15085.0
2024-12-27 15:10:00,171.71,171.71,171.48,171.56,16776.0,168.7739,168.7739,168.5478,168.6265,16776.0
2024-12-27 15:20:00,171.56,171.62,171.45,171.56,12446.0,168.6265,168.6855,168.5184,168.6265,12446.0
2024-12-27 15:30:00,171.5,171.64,171.39,171.45,10628.0,168.5675,168.7051,168.4594,168.5184,10628.0
2024-12-27 15:40:00,171.4,171.77,171.4,171.55,30203.0,168.4692,168.8329,168.4692,168.6166,30203.0
2024-12-27 15:50:00,171.68,172.12,171.67,171.94,83616.0,168.7444,169.1769,168.7346,169.0,83616.0
2024-12-30 09:30:00,171.62,171.86,170.0,170.12,35679.0,168.6855,168.9213,167.0932,167.2111,35679.0
2024-12-30 09:40:00,170.1,170.5,169.56,169.72,18804.0,167.1914,167.5846,166.6607,166.8179,18804.0
2024-12-30 09:50:00,169.56,170.04,169.34,170.0,12273.0,166.6607,167.1325,166.4444,167.0932,12273.0
2024-12-30 10:00:00,169.85,170.11,169.41,169.61,16781.0,166.9457,167.2013,166.5132,166.7098,16781.0
2024-12-30 10:10:00,169.51,169.6,168.62,168.75,24992.0,166.6115,166.7,165.7368,165.8645,24992.0
2024-12-30 10:20:00,168.84,169.03,168.3,168.34,17374.0,165.953,166.1397,165.4222,165.4615,17374.0
2024-12-30 10:30:00,168.53,168.69,168.04,168.15,18838.0,165.6483,165.8056,165.1667,165.2748,18838.0
2024-12-30 10:40:00,168.06,168.57,168.05,168.28,12599.0,165.1863,165.6876,165.1765,165.4026,12599.0
2024-12-30 10:50:00,168.28,168.47,168.12,168.3,11137.0,165.4026,165.5893,165.2453,165.4222,11137.0
2024-12-30 11:00:00,168.34,168.57,168.24,168.48,10943.0,165.4615,165.6876,165.3632,165.5991,10943.0
2024-12-30 11:10:00,168.5,168.8,168.32,168.6,17067.0,165.6188,165.9137,165.4419,165.7171,17067.0
2024-12-30 11:20:00,168.6,168.71,168.3,168.68,12394.0,165.7171,165.8252,165.4222,165.7957,12394.0
2024-12-30 11:30:00,168.62,168.78,168.4,168.72,13756.0,165.7368,165.894,165.5205,165.835,13756.0
2024-12-30 11:40:00,168.82,168.95,168.41,168.41,7772.0,165.9333,166.0611,165.5303,165.5303,7772.0
2024-12-30 11:50:00,168.53,168.54,168.19,168.33,7744.0,165.6483,165.6581,165.3141,165.4517,7744.0
2024-12-30 12:00:00,168.4,168.65,168.3,168.43,11535.0,165.5205,165.7662,165.4222,165.55,11535.0
2024-12-30 12:10:00,168.46,168.78,168.45,168.68,12605.0,165.5795,165.894,165.5697,165.7957,12605.0
2024-12-30 12:20:00,168.74,168.74,168.25,168.25,35152.0,165.8547,165.8547,165.3731,165.3731,35152.0
2024-12-30 12:30:00,168.25,168.36,168.07,168.24,11614.0,165.3731,165.4812,165.1962,165.3632,11614.0
2024-12-30 12:40:00,168.3,168.36,167.96,168.17,34628.0,165.4222,165.4812,165.088,165.2944,34628.0
2024-12-30 12:50:00,168.25,168.26,167.99,168.2,10800.0,165.3731,165.3829,165.1175,165.3239,10800.0
2024-12-30 13:00:00,168.1,168.32,168.08,168.29,11213.0,165.2256,165.4419,165.206,165.4124,11213.0
2024-12-30 13:10:00,168.28,168.32,168.07,168.16,8729.0,165.4026,165.4419,165.1962,165.2846,8729.0
2024-12-30 13:20:00,168.07,168.18,167.99,168.12,29163.0,165.1962,165.3043,165.1175,165.2453,29163.0
2024-12-30 13:30:00,168.12,168.36,168.03,168.06,18514.0,165.2453,165.4812,165.1568,165.1863,18514.0
2024-12-30 13:40:00,168.11,168.11,167.8,168.03,14770.0,165.2355,165.2355,164.9308,165.1568,14770.0
2024-12-30 13:50:00,168.03,168.1,167.88,167.93,16607.0,165.1568,165.2256,165.0094,165.0585,16607.0
2024-12-30 14:00:00,167.93,168.08,167.69,167.72,11788.0,165.0585,165.206,164.8227,164.8521,11788.0
2024-12-30 14:10:00,167.77,167.91,167.69,167.79,9998.0,164.9013,165.0389,164.8227,164.9209,9998.0
2024-12-30 14:20:00,167.88,167.93,167.52,167.8,21952.0,165.0094,165.0585,164.6556,164.9308,21952.0
2024-12-30 14:30:00,167.85,167.9,167.64,167.79,12810.0,164.9799,165.0291,164.7735,164.9209,12810.0
2024-12-30 14:40:00,167.78,168.09,167.78,168.09,17213.0,164.9111,165.2158,164.9111,165.2158,17213.0
2024-12-30 14:50:00,168.09,168.49,168.03,168.43,17635.0,165.2158,165.609,165.1568,165.55,17635.0
2024-12-30 15:00:00,168.43,168.47,168.1,168.43,22540.0,165.55,165.5893,165.2256,165.55,22540.0
2024-12-30 15:10:00,168.43,168.58,168.36,168.56,31993.0,165.55,165.6974,165.4812,165.6778,31993.0
2024-12-30 15:20:00,168.61,168.76,168.5,168.61,20502.0,165.7269,165.8744,165.6188,165.7269,20502.0
2024-12-30 15:30:00,168.55,168.64,168.1,168.2,40404.0,165.6679,165.7564,165.2256,165.3239,40404.0
2024-12-30 15:40:00,168.19,168.93,168.19,168.88,32188.0,165.3141,166.0414,165.3141,165.9923,32188.0
2024-12-30 15:50:00,168.8,168.96,168.34,168.69,167913.0,165.9137,166.0709,165.4615,165.8056,167913.0
2024-12-31 09:30:00,168.77,169.9,168.38,169.21,24286.0,165.8842,166.9949,165.5009,166.3167,24286.0
2024-12-31 09:40:00,169.18,169.26,168.69,168.77,11790.0,166.2872,166.3658,165.8056,165.8842,11790.0
2024-12-31 09:50:00,168.9,169.12,168.64,168.75,12950.0,166.012,166.2282,165.7564,165.8645,12950.0
2024-12-31 10:00:00,168.89,169.02,168.43,168.59,8535.0,166.0021,166.1299,165.55,165.7073,8535.0
2024-12-31 10:10:00,168.7,169.25,168.51,168.93,14877.0,165.8154,166.356,165.6286,166.0414,14877.0
2024-12-31 10:20:00,169.03,169.19,168.24,168.42,9040.0,166.1397,166.297,165.3632,165.5402,9040.0
2024-12-31 10:30:00,168.4,168.44,168.01,168.42,13215.0,165.5205,165.5598,165.1372,165.5402,13215.0
2024-12-31 10:40:00,168.45,168.45,168.03,168.12,10416.0,165.5697,165.5697,165.1568,165.2453,10416.0
2024-12-31 10:50:00,168.03,168.3,168.03,168.2,5047.0,165.1568,165.4222,165.1568,165.3239,5047.0
2024-12-31 11:00:00,168.19,168.38,167.76,167.98,12795.0,165.3141,165.5009,164.8915,165.1077,12795.0
2024-12-31 11:10:00,167.82,168.03,167.75,168.0,8141.0,164.9504,165.1568,164.8816,165.1274,8141.0
2024-12-31 11:20:00,167.95,168.18,167.83,168.0,11028.0,165.0782,165.3043,164.9603,165.1274,11028.0
2024-12-31 11:30:00,168.01,168.05,167.8,167.81,13064.0,165.1372,165.1765,164.9308,164.9406,13064.0
2024-12-31 11:40:00,167.9,168.02,167.71,167.71,7018.0,165.0291,165.147,164.8423,164.8423,7018.0
2024-12-31 11:50:00,167.72,167.76,167.49,167.49,11526.0,164.8521,164.8915,164.6261,164.6261,11526.0
2024-12-31 12:00:00,167.57,167.71,167.49,167.64,8251.0,164.7047,164.8423,164.6261,164.7735,8251.0
2024-12-31 12:10:00,167.67,167.78,167.5,167.78,6354.0,164.803,164.9111,164.6359,164.9111,6354.0
2024-12-31 12:20:00,167.79,167.85,167.66,167.75,8152.0,164.9209,164.9799,164.7932,164.8816,8152.0
2024-12-31 12:30:00,167.66,167.78,167.53,167.77,11323.0,164.7932,164.9111,164.6654,164.9013,11323.0
2024-12-31 12:40:00,167.75,167.92,167.72,167.92,3148.0,164.8816,165.0487,164.8521,165.0487,3148.0
2024-12-31 12:50:00,167.89,168.14,167.74,168.13,9573.0,165.0192,165.265,164.8718,165.2551,9573.0
2024-12-31 13:00:00,168.12,168.2,168.02,168.09,12973.0,165.2453,165.3239,165.147,165.2158,12973.0
2024-12-31 13:10:00,168.2,168.2,167.81,167.81,7718.0,165.3239,165.3239,164.9406,164.9406,7718.0
2024-12-31 13:20:00,167.89,167.99,167.77,167.94,11000.0,165.0192,165.1175,164.9013,165.0684,11000.0
2024-12-31 13:30:00,167.94,168.13,167.93,167.98,3086.0,165.0684,165.2551,165.0585,165.1077,3086.0
2024-12-31 13:40:00,168.04,168.54,167.99,168.46,9813.0,165.1667,165.6581,165.1175,165.5795,9813.0
2024-12-31 13:50:00,168.51,168.58,168.35,168.35,3536.0,165.6286,165.6974,165.4714,165.4714,3536.0
2024-12-31 14:00:00,168.34,168.48,168.28,168.47,5435.0,165.4615,165.5991,165.4026,165.5893,5435.0
2024-12-31 14:10:00,168.47,168.54,168.17,168.17,5646.0,165.5893,165.6581,165.2944,165.2944,5646.0
2024-12-31 14:20:00,168.15,168.39,168.11,168.31,6489.0,165.2748,165.5107,165.2355,165.4321,6489.0
2024-12-31 14:30:00,168.24,168.39,168.17,168.36,8148.0,165.3632,165.5107,165.2944,165.4812,8148.0
2024-12-31 14:40:00,168.28,168.41,168.16,168.25,16482.0,165.4026,165.5303,165.2846,165.3731,16482.0
2024-12-31 14:50:00,168.23,168.44,168.23,168.36,3892.0,165.3534,165.5598,165.3534,165.4812,3892.0
2024-12-31 15:00:00,168.35,168.58,168.27,168.52,5908.0,165.4714,165.6974,165.3927,165.6385,5908.0
2024-12-31 15:10:00,168.51,168.51,168.15,168.22,9487.0,165.6286,165.6286,165.2748,165.3436,9487.0
2024-12-31 15:20:00,168.27,168.42,168.1,168.4,9802.0,165.3927,165.5402,165.2256,165.5205,9802.0
2024-12-31 15:30:00,168.33,168.76,168.33,168.52,9274.0,165.4517,165.8744,165.4517,165.6385,9274.0
2024-12-31 15:40:00,168.49,168.89,168.49,168.83,14907.0,165.609,166.0021,165.609,165.9432,14907.0
2024-12-31 15:50:00,168.84,169.5,168.82,169.43,83749.0,165.953,166.6017,165.9333,166.5329,83749.0
2025-01-02 09:30:00,171.2,171.28,169.79,170.55,31445.0,168.2726,168.3513,166.8867,167.6337,31445.0
2025-01-02 09:40:00,170.37,171.12,170.36,170.64,7841.0,167.4568,168.194,167.447,167.7222,7841.0
2025-01-02 09:50:00,170.72,170.88,169.85,170.03,13816.0,167.8008,167.9581,166.9457,167.1226,13816.0
2025-01-02 10:00:00,170.18,170.79,170.01,170.17,14403.0,167.2701,167.8696,167.103,167.2602,14403.0
2025-01-02 10:10:00,170.3,170.44,170.18,170.36,2245.0,167.388,167.5256,167.2701,167.447,2245.0
2025-01-02 10:20:00,170.3,170.59,170.11,170.47,8422.0,167.388,167.6731,167.2013,167.5551,8422.0
2025-01-02 10:30:00,170.47,170.84,170.47,170.81,3314.0,167.5551,167.9188,167.5551,167.8893,3314.0
2025-01-02 10:40:00,170.66,171.21,170.65,171.05,5865.0,167.7419,168.2825,167.732,168.1252,5865.0
2025-01-02 10:50:00,170.95,170.95,169.88,169.88,7988.0,168.0269,168.0269,166.9752,166.9752,7988.0
2025-01-02 11:00:00,169.96,170.01,169.15,169.25,6744.0,167.0538,167.103,166.2577,166.356,6744.0
2025-01-02 11:10:00,169.24,169.47,169.17,169.31,5728.0,166.3461,166.5722,166.2773,166.415,5728.0
2025-01-02 11:20:00,169.28,169.42,168.92,169.39,9080.0,166.3855,166.5231,166.0316,166.4936,9080.0
2025-01-02 11:30:00,169.38,169.62,169.38,169.57,3950.0,166.4838,166.7197,166.4838,166.6705,3950.0
2025-01-02 11:40:00,169.65,169.65,169.26,169.43,4138.0,166.7491,166.7491,166.3658,166.5329,4138.0
2025-01-02 11:50:00,169.38,169.38,169.11,169.15,2374.0,166.4838,166.4838,166.2184,166.2577,2374.0
2025-01-02 12:00:00,169.23,169.36,169.2,169.28,5959.0,166.3363,166.4641,166.3068,166.3855,5959.0
2025-01-02 12:10:00,169.36,169.39,169.25,169.38,4128.0,166.4641,166.4936,166.356,166.4838,4128.0
2025-01-02 12:20:00,169.34,169.35,169.01,169.14,7297.0,166.4444,166.4543,166.1201,166.2479,7297.0
2025-01-02 12:30:00,169.19,169.3,169.08,169.21,3833.0,166.297,166.4051,166.1889,166.3167,3833.0
2025-01-02 12:40:00,169.12,169.29,169.04,169.21,6729.0,166.2282,166.3953,166.1496,166.3167,6729.0
2025-01-02 12:50:00,169.19,169.5,169.19,169.5,3083.0,166.297,166.6017,166.297,166.6017,3083.0
2025-01-02 13:00:00,169.29,169.29,168.82,169.02,10452.0,166.3953,166.3953,165.9333,166.1299,10452.0
2025-01-02 13:10:00,168.92,168.92,168.72,168.8,4308.0,166.0316,166.0316,165.835,165.9137,4308.0
2025-01-02 13:20:00,168.77,168.89,168.64,168.82,10212.0,165.8842,166.0021,165.7564,165.9333,10212.0
2025-01-02 13:30:00,168.74,168.81,168.17,168.43,8653.0,165.8547,165.9235,165.2944,165.55,8653.0
2025-01-02 13:40:00,168.39,168.63,168.25,168.44,6335.0,165.5107,165.7466,165.3731,165.5598,6335.0
2025-01-02 13:50:00,168.45,168.45,168.07,168.22,10765.0,165.5697,165.5697,165.1962,165.3436,10765.0
2025-01-02 14:00:00,168.29,168.44,168.16,168.25,7035.0,165.4124,165.5598,165.2846,165.3731,7035.0
2025-01-02 14:10:00,168.25,168.3,167.94,167.96,8502.0,165.3731,165.4222,165.0684,165.088,8502.0
2025-01-02 14:20:00,167.97,168.2,167.93,168.13,11291.0,165.0979,165.3239,165.0585,165.2551,11291.0
2025-01-02 14:30:00,168.12,168.14,167.94,167.96,7202.0,165.2453,165.265,165.0684,165.088,7202.0
2025-01-02 14:40:00,167.96,168.07,167.79,168.02,18037.0,165.088,165.1962,164.9209,165.147,18037.0
2025-01-02 14:50:00,168.02,168.23,167.63,167.63,10715.0,165.147,165.3534,164.7637,164.7637,10715.0
2025-01-02 15:00:00,167.67,168.17,167.67,168.17,7280.0,164.803,165.2944,164.803,165.2944,7280.0
2025-01-02 15:10:00,168.14,168.33,168.09,168.32,4613.0,165.265,165.4517,165.2158,165.4419,4613.0
2025-01-02 15:20:00,168.3,168.41,168.3,168.36,5674.0,165.4222,165.5303,165.4222,165.4812,5674.0
2025-01-02 15:30:00,168.34,168.7,168.27,168.69,12660.0,165.4615,165.8154,165.3927,165.8056,12660.0
2025-01-02 15:40:00,168.7,169.01,168.5,168.89,40365.0,165.8154,166.1201,165.6188,166.0021,40365.0
2025-01-02 15:50:00,168.89,169.0,168.49,168.84,82670.0,166.0021,166.1103,165.609,165.953,82670.0
2025-01-03 09:30:00,169.03,169.26,168.37,168.37,17404.0,166.1397,166.3658,165.491,165.491,17404.0
2025-01-03 09:40:00,168.38,168.67,167.95,168.18,7040.0,165.5009,165.7859,165.0782,165.3043,7040.0
2025-01-03 09:50:00,168.06,168.89,167.96,168.58,14988.0,165.1863,166.0021,165.088,165.6974,14988.0
2025-01-03 10:00:00,168.82,169.18,168.44,168.98,22590.0,165.9333,166.2872,165.5598,166.0906,22590.0
2025-01-03 10:10:00,169.15,170.13,168.93,169.68,27766.0,166.2577,167.2209,166.0414,166.7786,27766.0
2025-01-03 10:20:00,169.62,169.95,169.56,169.81,4285.0,166.7197,167.044,166.6607,166.9064,4285.0
2025-01-03 10:30:00,169.88,170.22,169.66,169.94,9278.0,166.9752,167.3094,166.759,167.0342,9278.0
2025-01-03 10:40:00,169.96,170.22,169.76,169.9,4541.0,167.0538,167.3094,166.8573,166.9949,4541.0
2025-01-03 10:50:00,170.04,170.4,169.99,170.26,6707.0,167.1325,167.4863,167.0833,167.3487,6707.0
2025-01-03 11:00:00,170.28,170.37,169.85,169.85,8900.0,167.3684,167.4568,166.9457,166.9457,8900.0
2025-01-03 11:10:00,169.93,170.0,169.57,169.65,5846.0,167.0244,167.0932,166.6705,166.7491,5846.0
2025-01-03 11:20:00,169.54,169.75,169.41,169.67,8505.0,166.641,166.8474,166.5132,166.7688,8505.0
2025-01-03 11:30:00,169.75,170.04,169.7,169.97,4407.0,166.8474,167.1325,166.7983,167.0637,4407.0
2025-01-03 11:40:00,169.98,170.04,169.94,169.99,3887.0,167.0735,167.1325,167.0342,167.0833,3887.0
2025-01-03 11:50:00,170.0,170.02,169.54,169.66,11299.0,167.0932,167.1128,166.641,166.759,11299.0
2025-01-03 12:00:00,169.72,169.73,169.3,169.41,11043.0,166.8179,166.8278,166.4051,166.5132,11043.0
2025-01-03 12:10:00,169.38,169.51,169.2,169.2,9652.0,166.4838,166.6115,166.3068,166.3068,9652.0
2025-01-03 12:20:00,169.28,169.53,169.24,169.42,3241.0,166.3855,166.6312,166.3461,166.5231,3241.0
2025-01-03 12:30:00,169.44,169.53,169.21,169.22,3448.0,166.5427,166.6312,166.3167,166.3265,3448.0
2025-01-03 12:40:00,169.17,169.36,169.15,169.32,8811.0,166.2773,166.4641,166.2577,166.4248,8811.0
2025-01-03 12:50:00,169.38,169.41,169.32,169.4,5060.0,166.4838,166.5132,166.4248,166.5034,5060.0
2025-01-03 13:00:00,169.4,169.48,169.29,169.39,5391.0,166.5034,166.582,166.3953,166.4936,5391.0
2025-01-03 13:10:00,169.32,169.43,169.11,169.33,11704.0,166.4248,166.5329,166.2184,166.4346,11704.0
2025-01-03 13:20:00,169.4,169.63,169.32,169.56,5760.0,166.5034,166.7295,166.4248,166.6607,5760.0
2025-01-03 13:30:00,169.67,169.67,169.37,169.44,6527.0,166.7688,166.7688,166.4739,166.5427,6527.0
2025-01-03 13:40:00,169.44,169.53,169.37,169.52,5800.0,166.5427,166.6312,166.4739,166.6214,5800.0
2025-01-03 13:50:00,169.5,169.55,169.35,169.39,9640.0,166.6017,166.6508,166.4543,166.4936,9640.0
2025-01-03 14:00:00,169.35,169.4,169.24,169.3,10747.0,166.4543,166.5034,166.3461,166.4051,10747.0
2025-01-03 14:10:00,169.3,169.35,169.2,169.31,6858.0,166.4051,166.4543,166.3068,166.415,6858.0
2025-01-03 14:20:00,169.39,169.7,169.31,169.58,4284.0,166.4936,166.7983,166.415,166.6803,4284.0
2025-01-03 14:30:00,169.64,169.85,169.63,169.76,4047.0,166.7393,166.9457,166.7295,166.8573,4047.0
2025-01-03 14:40:00,169.77,170.0,169.72,169.72,8032.0,166.8671,167.0932,166.8179,166.8179,8032.0
2025-01-03 14:50:00,169.76,169.76,169.53,169.57,7628.0,166.8573,166.8573,166.6312,166.6705,7628.0
2025-01-03 15:00:00,169.57,169.77,169.48,169.67,8994.0,166.6705,166.8671,166.582,166.7688,8994.0
2025-01-03 15:10:00,169.66,169.73,169.61,169.71,8459.0,166.759,166.8278,166.7098,166.8081,8459.0
2025-01-03 15:20:00,169.73,169.79,169.66,169.71,6436.0,166.8278,166.8867,166.759,166.8081,6436.0
2025-01-03 15:30:00,169.66,169.7,169.5,169.59,12812.0,166.759,166.7983,166.6017,166.6902,12812.0
2025-01-03 15:40:00,169.52,169.61,169.44,169.55,15202.0,166.6214,166.7098,166.5427,166.6508,15202.0
2025-01-03 15:50:00,169.5,169.52,168.99,169.13,62902.0,166.6017,166.6214,166.1004,166.238,62902.0
2025-01-06 09:30:00,168.44,168.75,167.5,168.05,50530.0,165.5598,165.8645,164.6359,165.1765,50530.0
2025-01-06 09:40:00,168.05,168.86,167.9,168.34,27279.0,165.1765,165.9726,165.0291,165.4615,27279.0
2025-01-06 09:50:00,168.22,168.22,167.3,167.33,10676.0,165.3436,165.3436,164.4393,164.4688,10676.0
2025-01-06 10:00:00,167.39,167.81,167.11,167.35,10984.0,164.5278,164.9406,164.2526,164.4885,10984.0
2025-01-06 10:10:00,167.45,167.64,166.82,166.91,27173.0,164.5868,164.7735,163.9675,164.056,27173.0
2025-01-06 10:20:00,167.0,167.18,165.78,165.97,29253.0,164.1445,164.3214,162.9453,163.1321,29253.0
2025-01-06 10:30:00,165.96,166.66,165.83,166.59,18359.0,163.1222,163.8103,162.9945,163.7415,18359.0
2025-01-06 10:40:00,166.53,166.98,166.53,166.72,14085.0,163.6825,164.1248,163.6825,163.8692,14085.0
2025-01-06 10:50:00,166.69,167.0,166.69,166.82,7993.0,163.8398,164.1445,163.8398,163.9675,7993.0
2025-01-06 11:00:00,166.93,167.06,166.21,166.6,23501.0,164.0756,164.2034,163.368,163.7513,23501.0
2025-01-06 11:10:00,166.6,167.48,166.39,167.33,8698.0,163.7513,164.6162,163.5449,164.4688,8698.0
2025-01-06 11:20:00,167.2,167.41,166.99,167.05,6747.0,164.341,164.5474,164.1346,164.1936,6747.0
2025-01-06 11:30:00,167.05,167.48,167.01,167.2,8649.0,164.1936,164.6162,164.1543,164.341,8649.0
2025-01-06 11:40:00,167.17,167.75,166.9,167.75,13169.0,164.3115,164.8816,164.0462,164.8816,13169.0
2025-01-06 11:50:00,167.74,167.98,167.65,167.9,10954.0,164.8718,165.1077,164.7833,165.0291,10954.0
2025-01-06 12:00:00,167.88,168.26,167.88,167.88,10685.0,165.0094,165.3829,165.0094,165.0094,10685.0
2025-01-06 12:10:00,167.97,168.13,167.79,168.13,3320.0,165.0979,165.2551,164.9209,165.2551,3320.0
2025-01-06 12:20:00,168.06,168.06,167.84,167.94,9412.0,165.1863,165.1863,164.9701,165.0684,9412.0
2025-01-06 12:30:00,167.97,168.1,167.64,167.91,35759.0,165.0979,165.2256,164.7735,165.0389,35759.0
2025-01-06 12:40:00,167.98,168.0,167.73,167.78,5359.0,165.1077,165.1274,164.862,164.9111,5359.0
2025-01-06 12:50:00,167.86,167.86,167.5,167.75,5029.0,164.9897,164.9897,164.6359,164.8816,5029.0
2025-01-06 13:00:00,167.78,167.78,167.27,167.49,16415.0,164.9111,164.9111,164.4098,164.6261,16415.0
2025-01-06 13:10:00,167.49,167.76,167.4,167.76,11878.0,164.6261,164.8915,164.5376,164.8915,11878.0
2025-01-06 13:20:00,167.71,167.78,167.52,167.6,6664.0,164.8423,164.9111,164.6556,164.7342,6664.0
2025-01-06 13:30:00,167.67,168.36,167.56,168.36,18313.0,164.803,165.4812,164.6949,165.4812,18313.0
2025-01-06 13:40:00,168.16,168.18,167.84,167.9,7263.0,165.2846,165.3043,164.9701,165.0291,7263.0
2025-01-06 13:50:00,168.05,168.22,167.96,168.13,7141.0,165.1765,165.3436,165.088,165.2551,7141.0
2025-01-06 14:00:00,168.14,168.35,168.05,168.25,12023.0,165.265,165.4714,165.1765,165.3731,12023.0
2025-01-06 14:10:00,168.24,168.89,168.21,168.47,21975.0,165.3632,166.0021,165.3338,165.5893,21975.0
2025-01-06 14:20:00,168.41,168.49,167.92,167.92,31964.0,165.5303,165.609,165.0487,165.0487,31964.0
2025-01-06 14:30:00,167.91,167.96,167.52,167.62,7884.0,165.0389,165.088,164.6556,164.7538,7884.0
2025-01-06 14:40:00,167.61,167.65,167.48,167.6,8790.0,164.744,164.7833,164.6162,164.7342,8790.0
2025-01-06 14:50:00,167.59,167.65,167.26,167.39,11434.0,164.7244,164.7833,164.4,164.5278,11434.0
2025-01-06 15:00:00,167.34,167.56,167.15,167.16,9779.0,164.4786,164.6949,164.2919,164.3017,9779.0
2025-01-06 15:10:00,167.16,167.21,166.96,167.0,6583.0,164.3017,164.3509,164.1051,164.1445,6583.0
2025-01-06 15:20:00,166.95,167.12,166.76,166.8,37531.0,164.0953,164.2624,163.9086,163.9479,37531.0
2025-01-06 15:30:00,166.82,167.12,166.79,167.03,21192.0,163.9675,164.2624,163.938,164.1739,21192.0
2025-01-06 15:40:00,167.08,167.2,166.88,166.99,24324.0,164.2231,164.341,164.0265,164.1346,24324.0
2025-01-06 15:50:00,166.99,166.99,166.56,166.78,93579.0,164.1346,164.1346,163.712,163.9282,93579.0
2025-01-07 09:30:00,166.7,168.49,166.7,168.22,43004.0,163.8496,165.609,163.8496,165.3436,43004.0
2025-01-07 09:40:00,168.0,168.18,167.6,168.01,15755.0,165.1274,165.3043,164.7342,165.1372,15755.0
2025-01-07 09:50:00,167.83,167.83,167.13,167.53,13442.0,164.9603,164.9603,164.2722,164.6654,13442.0
2025-01-07 10:00:00,167.75,168.41,167.61,168.09,14687.0,164.8816,165.5303,164.744,165.2158,14687.0
2025-01-07 10:10:00,168.22,168.35,167.57,168.12,7830.0,165.3436,165.4714,164.7047,165.2453,7830.0
2025-01-07 10:20:00,168.11,168.68,167.98,168.64,9365.0,165.2355,165.7957,165.1077,165.7564,9365.0
2025-01-07 10:30:00,168.64,169.0,168.54,168.72,6800.0,165.7564,166.1103,165.6581,165.835,6800.0
2025-01-07 10:40:00,168.64,168.81,167.98,167.98,6282.0,165.7564,165.9235,165.1077,165.1077,6282.0
2025-01-07 10:50:00,168.07,168.22,167.81,167.91,6093.0,165.1962,165.3436,164.9406,165.0389,6093.0
2025-01-07 11:00:00,167.91,168.15,167.37,167.43,5837.0,165.0389,165.2748,164.5081,164.5671,5837.0
2025-01-07 11:10:00,167.42,167.42,166.89,167.18,9098.0,164.5573,164.5573,164.0363,164.3214,9098.0
2025-01-07 11:20:00,167.19,167.38,166.83,167.08,8270.0,164.3312,164.518,163.9774,164.2231,8270.0
2025-01-07 11:30:00,167.18,167.27,166.83,167.06,6883.0,164.3214,164.4098,163.9774,164.2034,6883.0
2025-01-07 11:40:00,167.06,167.06,166.8,166.8,10892.0,164.2034,164.2034,163.9479,163.9479,10892.0
2025-01-07 11:50:00,166.9,167.0,166.11,166.31,19444.0,164.0462,164.1445,163.2697,163.4662,19444.0
2025-01-07 12:00:00,166.38,166.77,166.29,166.66,7202.0,163.5351,163.9184,163.4466,163.8103,7202.0
2025-01-07 12:10:00,166.57,166.88,166.53,166.84,11496.0,163.7218,164.0265,163.6825,163.9872,11496.0
2025-01-07 12:20:00,166.9,166.95,166.53,166.72,8511.0,164.0462,164.0953,163.6825,163.8692,8511.0
2025-01-07 12:30:00,166.75,166.84,166.16,166.16,19970.0,163.8987,163.9872,163.3188,163.3188,19970.0
2025-01-07 12:40:00,166.14,166.24,166.09,166.09,10707.0,163.2992,163.3974,163.25,163.25,10707.0
2025-01-07 12:50:00,166.06,166.11,165.87,166.06,24188.0,163.2205,163.2697,163.0338,163.2205,24188.0
2025-01-07 13:00:00,166.06,166.22,165.99,166.17,6687.0,163.2205,163.3778,163.1517,163.3286,6687.0
2025-01-07 13:10:00,166.11,166.19,166.0,166.14,8027.0,163.2697,163.3483,163.1615,163.2992,8027.0
2025-01-07 13:20:00,166.16,166.16,166.0,166.07,6957.0,163.3188,163.3188,163.1615,163.2304,6957.0
2025-01-07 13:30:00,166.07,166.11,165.5,165.57,23275.0,163.2304,163.2697,162.6701,162.7389,23275.0
2025-01-07 13:40:00,165.57,165.77,165.57,165.7,17377.0,162.7389,162.9355,162.7389,162.8667,17377.0
2025-01-07 13:50:00,165.7,165.88,165.59,165.68,16843.0,162.8667,163.0436,162.7586,162.847,16843.0
2025-01-07 14:00:00,165.69,165.76,165.5,165.51,5176.0,162.8569,162.9257,162.6701,162.6799,5176.0
2025-01-07 14:10:00,165.51,165.72,165.51,165.64,16610.0,162.6799,162.8863,162.6799,162.8077,16610.0
2025-01-07 14:20:00,165.64,166.11,165.61,165.98,13254.0,162.8077,163.2697,162.7782,163.1419,13254.0
2025-01-07 14:30:00,165.93,165.93,165.55,165.7,21657.0,163.0927,163.0927,162.7192,162.8667,21657.0
2025-01-07 14:40:00,165.73,165.89,165.7,165.89,18283.0,162.8962,163.0534,162.8667,163.0534,18283.0
2025-01-07 14:50:00,165.9,166.01,165.7,165.72,16012.0,163.0633,163.1714,162.8667,162.8863,16012.0
2025-01-07 15:00:00,165.75,165.95,165.59,165.95,19079.0,162.9158,163.1124,162.7586,163.1124,19079.0
2025-01-07 15:10:00,165.96,166.21,165.86,165.89,19694.0,163.1222,163.368,163.0239,163.0534,19694.0
2025-01-07 15:20:00,165.83,165.88,165.47,165.72,30601.0,162.9945,163.0436,162.6406,162.8863,30601.0
2025-01-07 15:30:00,165.72,165.89,165.61,165.89,33373.0,162.8863,163.0534,162.7782,163.0534,33373.0
2025-01-07 15:40:00,165.9,166.01,165.58,165.64,48637.0,163.0633,163.1714,162.7487,162.8077,48637.0
2025-01-07 15:50:00,165.67,166.16,165.38,165.55,183158.0,162.8372,163.3188,162.5522,162.7192,183158.0
2025-01-08 09:30:00,165.0,165.4,163.56,163.79,44829.0,162.1786,162.5718,160.7633,160.9893,44829.0
2025-01-08 09:40:00,163.56,163.74,163.0,163.07,17172.0,160.7633,160.9402,160.2128,160.2817,17172.0
2025-01-08 09:50:00,163.11,163.4,162.51,162.51,38739.0,160.321,160.606,159.7312,159.7312,38739.0
2025-01-08 10:00:00,162.51,164.95,162.33,164.85,50095.0,159.7312,162.1295,159.5543,162.0312,50095.0
2025-01-08 10:10:00,164.72,164.89,164.37,164.56,28379.0,161.9034,162.0705,161.5594,161.7462,28379.0
2025-01-08 10:20:00,164.56,164.96,163.84,164.02,25917.0,161.7462,162.1393,161.0385,161.2154,25917.0
2025-01-08 10:30:00,163.84,164.19,163.1,163.13,55356.0,161.0385,161.3825,160.3111,160.3406,55356.0
2025-01-08 10:40:00,163.26,163.37,162.65,163.3,87034.0,160.4684,160.5765,159.8688,160.5077,87034.0
2025-01-08 10:50:00,163.18,163.9,163.18,163.9,30010.0,160.3898,161.0975,160.3898,161.0975,30010.0
2025-01-08 11:00:00,163.87,163.97,163.52,163.97,16975.0,161.068,161.1663,160.724,161.1663,16975.0
2025-01-08 11:10:00,163.87,164.34,163.76,163.89,30231.0,161.068,161.5299,160.9599,161.0876,30231.0
2025-01-08 11:20:00,163.93,163.98,163.47,163.85,14197.0,161.1269,161.1761,160.6748,161.0483,14197.0
2025-01-08 11:30:00,163.85,164.12,163.82,163.97,9026.0,161.0483,161.3137,161.0188,161.1663,9026.0
2025-01-08 11:40:00,163.96,163.97,163.8,163.89,16803.0,161.1564,161.1663,160.9992,161.0876,16803.0
2025-01-08 11:50:00,163.89,164.06,163.5,163.5,21752.0,161.0876,161.2547,160.7043,160.7043,21752.0
2025-01-08 12:00:00,163.54,163.69,163.39,163.39,20130.0,160.7436,160.891,160.5962,160.5962,20130.0
2025-01-08 12:10:00,163.46,163.51,162.88,162.93,26104.0,160.665,160.7141,160.0949,160.144,26104.0
2025-01-08 12:20:00,163.0,163.55,162.86,163.43,22791.0,160.2128,160.7534,160.0752,160.6355,22791.0
2025-01-08 12:30:00,163.47,163.56,163.09,163.38,8191.0,160.6748,160.7633,160.3013,160.5863,8191.0
2025-01-08 12:40:00,163.55,163.86,163.51,163.71,12524.0,160.7534,161.0581,160.7141,160.9107,12524.0
2025-01-08 12:50:00,163.65,163.71,163.01,163.01,27276.0,160.8517,160.9107,160.2227,160.2227,27276.0
2025-01-08 13:00:00,163.11,163.11,159.87,160.92,142652.0,160.321,160.321,157.1364,158.1684,142652.0
2025-01-08 13:10:00,160.92,162.24,160.4,161.43,79552.0,158.1684,159.4658,157.6573,158.6697,79552.0
2025-01-08 13:20:00,161.47,161.81,161.2,161.56,24342.0,158.709,159.0432,158.4436,158.7975,24342.0
2025-01-08 13:30:00,161.61,161.98,160.93,161.44,64588.0,158.8466,159.2103,158.1782,158.6795,64588.0
2025-01-08 13:40:00,161.4,161.76,161.17,161.33,23666.0,158.6402,158.994,158.4141,158.5714,23666.0
2025-01-08 13:50:00,161.22,161.3,160.52,160.97,62100.0,158.4633,158.5419,157.7753,158.2176,62100.0
2025-01-08 14:00:00,160.96,161.22,160.78,160.92,29668.0,158.2077,158.4633,158.0308,158.1684,29668.0
2025-01-08 14:10:00,160.92,161.11,160.6,160.85,36513.0,158.1684,158.3552,157.8539,158.0996,36513.0
2025-01-08 14:20:00,160.85,161.38,160.81,161.16,45986.0,158.0996,158.6205,158.0603,158.4043,45986.0
2025-01-08 14:30:00,161.18,161.19,160.75,161.02,15619.0,158.424,158.4338,158.0013,158.2667,15619.0
2025-01-08 14:40:00,160.9,160.95,160.42,160.61,30032.0,158.1488,158.1979,157.677,157.8637,30032.0
2025-01-08 14:50:00,160.58,160.92,160.57,160.8,28350.0,157.8342,158.1684,157.8244,158.0505,28350.0
2025-01-08 15:00:00,160.8,161.35,160.78,161.13,28040.0,158.0505,158.5911,158.0308,158.3748,28040.0
2025-01-08 15:10:00,161.1,162.3,161.1,162.15,61986.0,158.3453,159.5248,158.3453,159.3774,61986.0
2025-01-08 15:20:00,162.15,162.44,161.63,162.36,51202.0,159.3774,159.6624,158.8663,159.5838,51202.0
2025-01-08 15:30:00,162.38,162.43,162.0,162.18,36607.0,159.6034,159.6526,159.2299,159.4069,36607.0
2025-01-08 15:40:00,162.18,162.45,162.09,162.35,37596.0,159.4069,159.6723,159.3184,159.574,37596.0
2025-01-08 15:50:00,162.43,162.75,162.15,162.2,170926.0,159.6526,159.9671,159.3774,159.4265,170926.0
2025-01-10 09:30:00,162.2,162.9,161.33,162.1,74259.0,159.4265,160.1146,158.5714,159.3282,74259.0
2025-01-10 09:40:00,162.03,162.23,161.73,161.84,20019.0,159.2594,159.456,158.9646,159.0727,20019.0
2025-01-10 09:50:00,161.51,161.74,161.03,161.33,12766.0,158.7483,158.9744,158.2765,158.5714,12766.0
2025-01-10 10:00:00,161.23,161.94,160.92,161.72,32524.0,158.4731,159.171,158.1684,158.9547,32524.0
2025-01-10 10:10:00,161.72,161.86,160.83,160.99,22129.0,158.9547,159.0923,158.08,158.2372,22129.0
2025-01-10 10:20:00,160.96,161.05,160.55,160.55,45812.0,158.2077,158.2962,157.8047,157.8047,45812.0
2025-01-10 10:30:00,160.64,161.03,160.39,160.46,54148.0,157.8932,158.2765,157.6475,157.7163,54148.0
2025-01-10 10:40:00,160.35,160.73,160.13,160.36,18330.0,157.6082,157.9817,157.3919,157.618,18330.0
2025-01-10 10:50:00,160.45,160.99,160.36,160.99,32120.0,157.7064,158.2372,157.618,158.2372,32120.0
2025-01-10 11:00:00,160.99,161.0,160.35,160.44,22545.0,158.2372,158.247,157.6082,157.6966,22545.0
2025-01-10 11:10:00,160.44,160.6,160.04,160.27,44504.0,157.6966,157.8539,157.3035,157.5295,44504.0
2025-01-10 11:20:00,160.27,160.35,159.82,160.24,32329.0,157.5295,157.6082,157.0872,157.5,32329.0
2025-01-10 11:30:00,160.12,160.2,159.67,160.08,19380.0,157.3821,157.4607,156.9398,157.3428,19380.0
2025-01-10 11:40:00,160.08,160.15,159.69,160.0,18816.0,157.3428,157.4116,156.9594,157.2641,18816.0
2025-01-10 11:50:00,159.93,160.08,159.4,159.45,14903.0,157.1953,157.3428,156.6744,156.7235,14903.0
2025-01-10 12:00:00,159.48,159.48,159.03,159.1,26882.0,156.753,156.753,156.3107,156.3795,26882.0
2025-01-10 12:10:00,159.1,159.5,159.06,159.38,33074.0,156.3795,156.7727,156.3402,156.6547,33074.0
2025-01-10 12:20:00,159.38,159.4,158.92,159.33,23648.0,156.6547,156.6744,156.2026,156.6056,23648.0
2025-01-10 12:30:00,159.33,159.62,159.32,159.62,10148.0,156.6056,156.8906,156.5958,156.8906,10148.0
2025-01-10 12:40:00,159.55,159.62,159.35,159.56,10034.0,156.8218,156.8906,156.6253,156.8317,10034.0
2025-01-10 12:50:00,159.56,159.61,159.27,159.39,28006.0,156.8317,156.8808,156.5466,156.6646,28006.0
2025-01-10 13:00:00,159.47,159.76,159.41,159.52,19128.0,156.7432,157.0282,156.6842,156.7924,19128.0
2025-01-10 13:10:00,159.45,159.52,159.1,159.25,13493.0,156.7235,156.7924,156.3795,156.527,13493.0
2025-01-10 13:20:00,159.19,159.23,158.7,158.7,19048.0,156.468,156.5073,155.9864,155.9864,19048.0
2025-01-10 13:30:00,158.7,158.8,158.5,158.55,31096.0,155.9864,156.0847,155.7898,155.8389,31096.0
2025-01-10 13:40:00,158.56,158.7,158.51,158.66,10132.0,155.8488,155.9864,155.7996,155.9471,10132.0
2025-01-10 13:50:00,158.7,158.84,158.6,158.65,20790.0,155.9864,156.124,155.8881,155.9372,20790.0
2025-01-10 14:00:00,158.69,159.01,158.59,158.95,25291.0,155.9765,156.2911,155.8783,156.2321,25291.0
2025-01-10 14:10:00,158.95,159.05,158.72,158.81,27758.0,156.2321,156.3304,156.006,156.0945,27758.0
2025-01-10 14:20:00,158.81,159.04,158.57,158.92,45162.0,156.0945,156.3206,155.8586,156.2026,45162.0
2025-01-10 14:30:00,158.84,158.92,157.95,157.98,25989.0,156.124,156.2026,155.2492,155.2787,25989.0
2025-01-10 14:40:00,157.98,158.42,157.8,158.17,45261.0,155.2787,155.7112,155.1018,155.4654,45261.0
2025-01-10 14:50:00,158.11,159.8,157.81,159.3,133377.0,155.4065,157.0676,155.1116,156.5761,133377.0
2025-01-10 15:00:00,159.24,159.57,157.8,158.18,139889.0,156.5171,156.8415,155.1018,155.4753,139889.0
2025-01-10 15:10:00,158.18,158.26,156.69,156.86,103503.0,155.4753,155.5539,154.0107,154.1778,103503.0
2025-01-10 15:20:00,156.87,156.87,156.1,156.2,159378.0,154.1877,154.1877,153.4308,153.5291,159378.0
2025-01-10 15:30:00,156.25,157.65,156.24,157.17,119296.0,153.5783,154.9543,153.5684,154.4825,119296.0
2025-01-10 15:40:00,157.19,157.8,157.13,157.39,67048.0,154.5022,155.1018,154.4432,154.6988,67048.0
2025-01-10 15:50:00,157.41,158.4,157.41,158.15,213838.0,154.7184,155.6915,154.7184,155.4458,213838.0
2025-01-13 09:30:00,159.17,159.25,157.0,159.06,65130.0,156.4483,156.527,154.3154,156.3402,65130.0
2025-01-13 09:40:00,159.29,159.51,158.35,158.58,47651.0,156.5663,156.7825,155.6424,155.8684,47651.0
2025-01-13 09:50:00,158.46,158.64,157.13,157.36,51396.0,155.7505,155.9274,154.4432,154.6693,51396.0
2025-01-13 10:00:00,157.56,157.91,156.9,157.86,423675.0,154.8659,155.2099,154.2172,155.1607,423675.0
2025-01-13 10:10:00,157.9,158.34,157.4,158.21,158451.0,155.2001,155.6325,154.7086,155.5048,158451.0
2025-01-13 10:20:00,158.21,158.49,157.76,158.06,41466.0,155.5048,155.78,155.0624,155.3573,41466.0
2025-01-13 10:30:00,158.06,158.67,157.49,158.67,58520.0,155.3573,155.9569,154.7971,155.9569,58520.0
2025-01-13 10:40:00,158.52,158.63,157.8,157.92,31591.0,155.8095,155.9176,155.1018,155.2197,31591.0
2025-01-13 10:50:00,157.94,158.11,157.49,158.09,23982.0,155.2394,155.4065,154.7971,155.3868,23982.0
2025-01-13 11:00:00,158.09,158.25,157.59,157.81,33431.0,155.3868,155.5441,154.8954,155.1116,33431.0
2025-01-13 11:10:00,157.96,158.5,157.73,158.33,34097.0,155.259,155.7898,155.033,155.6227,34097.0
2025-01-13 11:20:00,158.23,158.27,157.86,158.05,15544.0,155.5244,155.5637,155.1607,155.3475,15544.0
2025-01-13 11:30:00,157.97,157.97,157.16,157.16,6504.0,155.2689,155.2689,154.4727,154.4727,6504.0
2025-01-13 11:40:00,157.28,158.0,157.22,157.83,25364.0,154.5907,155.2983,154.5317,155.1312,25364.0
2025-01-13 11:50:00,158.0,158.27,158.0,158.14,5888.0,155.2983,155.5637,155.2983,155.4359,5888.0
2025-01-13 12:00:00,158.12,158.8,157.83,158.8,24400.0,155.4163,156.0847,155.1312,156.0847,24400.0
2025-01-13 12:10:00,158.91,158.91,158.12,158.66,24190.0,156.1928,156.1928,155.4163,155.9471,24190.0
2025-01-13 12:20:00,158.7,158.77,158.45,158.49,14966.0,155.9864,156.0552,155.7406,155.78,14966.0
2025-01-13 12:30:00,158.49,158.61,158.27,158.27,14996.0,155.78,155.8979,155.5637,155.5637,14996.0
2025-01-13 12:40:00,158.26,158.37,158.03,158.16,13841.0,155.5539,155.662,155.3278,155.4556,13841.0
2025-01-13 12:50:00,158.2,158.68,158.14,158.68,11329.0,155.4949,155.9667,155.4359,155.9667,11329.0
2025-01-13 13:00:00,158.69,158.75,158.38,158.49,10079.0,155.9765,156.0355,155.6718,155.78,10079.0
2025-01-13 13:10:00,158.5,158.84,158.47,158.7,16176.0,155.7898,156.124,155.7603,155.9864,16176.0
2025-01-13 13:20:00,158.66,158.91,158.52,158.88,12004.0,155.9471,156.1928,155.8095,156.1633,12004.0
2025-01-13 13:30:00,158.81,158.96,158.6,158.74,34523.0,156.0945,156.2419,155.8881,156.0257,34523.0
2025-01-13 13:40:00,158.67,159.1,158.57,158.91,27281.0,155.9569,156.3795,155.8586,156.1928,27281.0
2025-01-13 13:50:00,158.9,159.33,158.81,159.25,14542.0,156.183,156.6056,156.0945,156.527,14542.0
2025-01-13 14:00:00,159.2,159.2,158.55,158.63,9394.0,156.4778,156.4778,155.8389,155.9176,9394.0
2025-01-13 14:10:00,158.64,158.74,158.15,158.26,14220.0,155.9274,156.0257,155.4458,155.5539,14220.0
2025-01-13 14:20:00,158.23,158.32,157.88,157.98,10894.0,155.5244,155.6129,155.1804,155.2787,10894.0
2025-01-13 14:30:00,157.97,158.18,157.83,157.84,32310.0,155.2689,155.4753,155.1312,155.1411,32310.0
2025-01-13 14:40:00,157.94,158.03,157.55,157.56,15936.0,155.2394,155.3278,154.856,154.8659,15936.0
2025-01-13 14:50:00,157.56,157.91,157.55,157.77,18851.0,154.8659,155.2099,154.856,155.0723,18851.0
2025-01-13 15:00:00,157.73,158.03,157.65,157.86,25132.0,155.033,155.3278,154.9543,155.1607,25132.0
2025-01-13 15:10:00,157.88,157.88,157.63,157.68,21637.0,155.1804,155.1804,154.9347,154.9838,21637.0
2025-01-13 15:20:00,157.67,157.86,157.56,157.77,30918.0,154.974,155.1607,154.8659,155.0723,30918.0
2025-01-13 15:30:00,157.77,157.81,157.5,157.69,39491.0,155.0723,155.1116,154.8069,154.9936,39491.0
2025-01-13 15:40:00,157.65,157.69,157.21,157.32,39133.0,154.9543,154.9936,154.5219,154.63,39133.0
2025-01-13 15:50:00,157.37,157.77,157.11,157.25,134996.0,154.6791,155.0723,154.4236,154.5612,134996.0
2025-01-14 09:30:00,156.61,157.03,155.75,156.94,59839.0,153.9321,154.3449,153.0868,154.2565,59839.0
2025-01-14 09:40:00,157.07,157.25,156.35,156.61,14218.0,154.3842,154.5612,153.6766,153.9321,14218.0
2025-01-14 09:50:00,156.59,157.03,156.27,156.91,13260.0,153.9125,154.3449,153.5979,154.227,13260.0
2025-01-14 10:00:00,156.87,157.27,156.46,156.63,19035.0,154.1877,154.5808,153.7847,153.9518,19035.0
2025-01-14 10:10:00,156.77,156.98,156.4,156.53,19218.0,154.0894,154.2958,153.7257,153.8535,19218.0
2025-01-14 10:20:00,156.6,156.89,156.25,156.28,18784.0,153.9223,154.2073,153.5783,153.6078,18784.0
2025-01-14 10:30:00,156.39,156.6,155.98,156.28,50003.0,153.7159,153.9223,153.3129,153.6078,50003.0
2025-01-14 10:40:00,156.34,156.34,155.3,155.48,23024.0,153.6667,153.6667,152.6445,152.8214,23024.0
2025-01-14 10:50:00,155.32,155.65,155.19,155.34,37066.0,152.6642,152.9885,152.5364,152.6838,37066.0
2025-01-14 11:00:00,155.41,155.61,155.17,155.27,35442.0,152.7526,152.9492,152.5167,152.615,35442.0
2025-01-14 11:10:00,155.18,155.4,154.96,155.04,57522.0,152.5266,152.7428,152.3103,152.389,57522.0
2025-01-14 11:20:00,155.06,155.4,154.64,155.25,34015.0,152.4086,152.7428,151.9958,152.5954,34015.0
2025-01-14 11:30:00,155.33,155.71,155.33,155.49,47816.0,152.674,153.0475,152.674,152.8313,47816.0
2025-01-14 11:40:00,155.45,155.59,155.12,155.59,24168.0,152.7919,152.9296,152.4676,152.9296,24168.0
2025-01-14 11:50:00,155.57,155.69,155.36,155.45,19233.0,152.9099,153.0278,152.7035,152.7919,19233.0
2025-01-14 12:00:00,155.38,155.63,155.33,155.56,24267.0,152.7231,152.9689,152.674,152.9001,24267.0
2025-01-14 12:10:00,155.63,155.63,155.22,155.38,35244.0,152.9689,152.9689,152.5659,152.7231,35244.0
2025-01-14 12:20:00,155.41,155.46,155.14,155.3,30013.0,152.7526,152.8018,152.4872,152.6445,30013.0
2025-01-14 12:30:00,155.33,155.4,155.16,155.35,29264.0,152.674,152.7428,152.5069,152.6937,29264.0
2025-01-14 12:40:00,155.38,155.64,155.3,155.55,24595.0,152.7231,152.9787,152.6445,152.8902,24595.0
2025-01-14 12:50:00,155.55,155.83,155.48,155.78,29514.0,152.8902,153.1654,152.8214,153.1163,29514.0
2025-01-14 13:00:00,155.83,156.0,155.67,155.95,14083.0,153.1654,153.3325,153.0082,153.2834,14083.0
2025-01-14 13:10:00,156.01,156.01,155.77,155.77,25244.0,153.3424,153.3424,153.1065,153.1065,25244.0
2025-01-14 13:20:00,155.78,156.06,155.62,156.0,23065.0,153.1163,153.3915,152.959,153.3325,23065.0
2025-01-14 13:30:00,156.01,156.01,155.78,155.85,21558.0,153.3424,153.3424,153.1163,153.1851,21558.0
2025-01-14 13:40:00,155.82,155.88,155.66,155.75,34440.0,153.1556,153.2146,152.9984,153.0868,34440.0
2025-01-14 13:50:00,155.74,155.81,155.62,155.7,7560.0,153.077,153.1458,152.959,153.0377,7560.0
2025-01-14 14:00:00,155.68,155.71,155.44,155.58,17756.0,153.018,153.0475,152.7821,152.9197,17756.0
2025-01-14 14:10:00,155.63,155.74,155.35,155.52,26635.0,152.9689,153.077,152.6937,152.8607,26635.0
2025-01-14 14:20:00,155.59,155.78,155.03,155.03,30613.0,152.9296,153.1163,152.3791,152.3791,30613.0
2025-01-14 14:30:00,155.0,155.46,154.92,155.3,20191.0,152.3496,152.8018,152.271,152.6445,20191.0
2025-01-14 14:40:00,155.23,155.25,154.61,154.62,34605.0,152.5757,152.5954,151.9663,151.9761,34605.0
2025-01-14 14:50:00,154.61,154.79,154.51,154.63,26277.0,151.9663,152.1432,151.868,151.986,26277.0
2025-01-14 15:00:00,154.64,154.72,154.46,154.52,31064.0,151.9958,152.0744,151.8189,151.8778,31064.0
2025-01-14 15:10:00,154.51,154.67,154.48,154.57,19682.0,151.868,152.0253,151.8385,151.927,19682.0
2025-01-14 15:20:00,154.51,155.17,154.51,155.17,31814.0,151.868,152.5167,151.868,152.5167,31814.0
2025-01-14 15:30:00,155.14,155.5,155.11,155.43,51426.0,152.4872,152.8411,152.4578,152.7723,51426.0
2025-01-14 15:40:00,155.43,155.63,155.3,155.46,32125.0,152.7723,152.9689,152.6445,152.8018,32125.0
2025-01-14 15:50:00,155.44,155.62,155.27,155.33,143696.0,152.7821,152.959,152.615,152.674,143696.0
2025-01-15 09:30:00,155.31,156.08,154.76,155.18,71678.0,152.6543,153.4112,152.1137,152.5266,71678.0
2025-01-15 09:40:00,155.28,155.48,154.52,155.19,36211.0,152.6249,152.8214,151.8778,152.5364,36211.0
2025-01-15 09:50:00,155.18,155.29,154.37,154.52,31907.0,152.5266,152.6347,151.7304,151.8778,31907.0
2025-01-15 10:00:00,154.56,155.1,154.3,154.72,24417.0,151.9172,152.4479,151.6616,152.0744,24417.0
2025-01-15 10:10:00,154.8,155.45,154.76,155.39,37111.0,152.1531,152.7919,152.1137,152.733,37111.0
2025-01-15 10:20:00,155.3,155.34,154.8,154.99,18230.0,152.6445,152.6838,152.1531,152.3398,18230.0
2025-01-15 10:30:00,154.9,155.25,154.9,155.09,10382.0,152.2513,152.5954,152.2513,152.4381,10382.0
2025-01-15 10:40:00,155.01,155.16,154.25,154.32,47010.0,152.3595,152.5069,151.6125,151.6813,47010.0
2025-01-15 10:50:00,154.29,154.35,153.91,154.0,22502.0,151.6518,151.7108,151.2783,151.3667,22502.0
2025-01-15 11:00:00,153.9,154.08,153.63,153.87,27198.0,151.2684,151.4454,151.0031,151.239,27198.0
2025-01-15 11:10:00,153.91,153.94,152.57,152.62,37777.0,151.2783,151.3078,149.9612,150.0103,37777.0
2025-01-15 11:20:00,152.65,152.98,152.47,152.87,33176.0,150.0398,150.3642,149.8629,150.2561,33176.0
2025-01-15 11:30:00,152.86,153.0,152.3,152.39,51535.0,150.2462,150.3838,149.6958,149.7843,51535.0
2025-01-15 11:40:00,152.34,152.64,152.14,152.37,42231.0,149.7351,150.03,149.5385,149.7646,42231.0
2025-01-15 11:50:00,152.37,152.51,152.03,152.09,33738.0,149.7646,149.9022,149.4304,149.4894,33738.0
2025-01-15 12:00:00,152.03,152.5,152.03,152.33,29319.0,149.4304,149.8924,149.4304,149.7253,29319.0
2025-01-15 12:10:00,152.33,152.36,151.9,151.97,53761.0,149.7253,149.7548,149.3026,149.3715,53761.0
2025-01-15 12:20:00,151.93,151.94,151.56,151.65,49721.0,149.3321,149.342,148.9685,149.0569,49721.0
2025-01-15 12:30:00,151.64,151.85,151.51,151.56,61170.0,149.0471,149.2535,148.9193,148.9685,61170.0
2025-01-15 12:40:00,151.74,152.2,151.51,151.96,70054.0,149.1454,149.5975,148.9193,149.3616,70054.0
2025-01-15 12:50:00,151.99,152.04,151.39,151.41,39832.0,149.3911,149.4403,148.8014,148.821,39832.0
2025-01-15 13:00:00,151.41,151.6,151.14,151.17,88297.0,148.821,149.0078,148.5556,148.5851,88297.0
2025-01-15 13:10:00,151.16,151.39,151.06,151.31,65871.0,148.5753,148.8014,148.477,148.7227,65871.0
2025-01-15 13:20:00,151.27,151.8,151.22,151.55,59392.0,148.6834,149.2044,148.6343,148.9586,59392.0
2025-01-15 13:30:00,151.52,151.66,151.4,151.41,41146.0,148.9291,149.0668,148.8112,148.821,41146.0
2025-01-15 13:40:00,151.42,151.55,150.89,150.97,103784.0,148.8309,148.9586,148.3099,148.3885,103784.0
2025-01-15 13:50:00,150.91,151.06,150.52,150.94,63044.0,148.3296,148.477,147.9462,148.3591,63044.0
2025-01-15 14:00:00,150.97,151.17,150.6,150.85,40842.0,148.3885,148.5851,148.0249,148.2706,40842.0
2025-01-15 14:10:00,150.81,150.88,150.56,150.77,52086.0,148.2313,148.3001,147.9856,148.192,52086.0
2025-01-15 14:20:00,150.77,150.86,150.36,150.75,60584.0,148.192,148.2804,147.789,148.1723,60584.0
2025-01-15 14:30:00,150.75,150.97,150.51,150.65,42715.0,148.1723,148.3885,147.9364,148.074,42715.0
2025-01-15 14:40:00,150.74,150.77,150.36,150.39,66809.0,148.1625,148.192,147.789,147.8185,66809.0
2025-01-15 14:50:00,150.42,150.67,150.31,150.5,41059.0,147.848,148.0937,147.7398,147.9266,41059.0
2025-01-15 15:00:00,150.56,151.0,150.33,150.81,66404.0,147.9856,148.418,147.7595,148.2313,66404.0
2025-01-15 15:10:00,150.79,151.08,150.7,150.73,40201.0,148.2116,148.4967,148.1232,148.1527,40201.0
2025-01-15 15:20:00,150.74,151.08,150.69,151.03,80731.0,148.1625,148.4967,148.1133,148.4475,80731.0
2025-01-15 15:30:00,151.03,151.35,150.95,151.25,66986.0,148.4475,148.7621,148.3689,148.6638,66986.0
2025-01-15 15:40:00,151.22,151.61,151.01,151.51,143042.0,148.6343,149.0176,148.4279,148.9193,143042.0
2025-01-15 15:50:00,151.5,152.0,151.32,151.75,297016.0,148.9095,149.4009,148.7326,149.1552,297016.0
2025-01-16 09:30:00,151.0,152.0,150.55,151.46,79619.0,148.418,149.4009,147.9757,148.8702,79619.0
2025-01-16 09:40:00,151.44,152.09,151.07,151.57,19913.0,148.8505,149.4894,148.4868,148.9783,19913.0
2025-01-16 09:50:00,151.37,151.74,151.17,151.74,29305.0,148.7817,149.1454,148.5851,149.1454,29305.0
2025-01-16 10:00:00,151.78,152.36,151.53,151.72,21734.0,149.1847,149.7548,148.939,149.1257,21734.0
2025-01-16 10:10:00,151.8,152.3,151.73,151.76,32219.0,149.2044,149.6958,149.1356,149.165,32219.0
2025-01-16 10:20:00,151.71,151.94,151.35,151.67,33142.0,149.1159,149.342,148.7621,149.0766,33142.0
2025-01-16 10:30:00,151.83,152.05,151.73,151.79,21797.0,149.2338,149.4501,149.1356,149.1945,21797.0
2025-01-16 10:40:00,151.8,152.22,151.74,152.0,36839.0,149.2044,149.6172,149.1454,149.4009,36839.0
2025-01-16 10:50:00,151.97,152.19,151.93,152.09,32932.0,149.3715,149.5877,149.3321,149.4894,32932.0
2025-01-16 11:00:00,152.17,152.33,151.87,152.25,22473.0,149.568,149.7253,149.2732,149.6467,22473.0
2025-01-16 11:10:00,152.22,152.37,152.07,152.3,26960.0,149.6172,149.7646,149.4697,149.6958,26960.0
2025-01-16 11:20:00,152.32,152.74,151.9,152.74,25690.0,149.7155,150.1283,149.3026,150.1283,25690.0
2025-01-16 11:30:00,152.72,153.11,152.58,153.06,23222.0,150.1086,150.492,149.971,150.4428,23222.0
2025-01-16 11:40:00,153.09,153.48,152.96,153.21,35237.0,150.4723,150.8556,150.3445,150.5902,35237.0
2025-01-16 11:50:00,153.21,153.35,153.01,153.35,41485.0,150.5902,150.7279,150.3937,150.7279,41485.0
2025-01-16 12:00:00,153.3,153.96,153.29,153.95,16517.0,150.6787,151.3274,150.6689,151.3176,16517.0
2025-01-16 12:10:00,153.97,154.32,153.97,154.28,16674.0,151.3373,151.6813,151.3373,151.642,16674.0
2025-01-16 12:20:00,154.32,154.38,154.07,154.37,11421.0,151.6813,151.7402,151.4355,151.7304,11421.0
2025-01-16 12:30:00,154.34,154.63,154.34,154.63,19638.0,151.7009,151.986,151.7009,151.986,19638.0
2025-01-16 12:40:00,154.57,154.57,154.1,154.38,32289.0,151.927,151.927,151.465,151.7402,32289.0
2025-01-16 12:50:00,154.33,154.36,153.87,154.03,19026.0,151.6911,151.7206,151.239,151.3962,19026.0
2025-01-16 13:00:00,154.03,154.06,153.84,153.92,9678.0,151.3962,151.4257,151.2095,151.2881,9678.0
2025-01-16 13:10:00,153.92,154.22,153.91,154.22,19786.0,151.2881,151.583,151.2783,151.583,19786.0
2025-01-16 13:20:00,154.19,154.25,154.03,154.16,11259.0,151.5535,151.6125,151.3962,151.524,11259.0
2025-01-16 13:30:00,154.12,154.42,154.04,154.42,21245.0,151.4847,151.7796,151.4061,151.7796,21245.0
2025-01-16 13:40:00,154.39,154.44,154.07,154.28,26371.0,151.7501,151.7992,151.4355,151.642,26371.0
2025-01-16 13:50:00,154.32,154.53,154.16,154.22,14018.0,151.6813,151.8877,151.524,151.583,14018.0
2025-01-16 14:00:00,154.18,154.79,154.1,154.75,31918.0,151.5437,152.1432,151.465,152.1039,31918.0
2025-01-16 14:10:00,154.79,154.95,154.67,154.68,23157.0,152.1432,152.3005,152.0253,152.0351,23157.0
2025-01-16 14:20:00,154.65,154.85,154.57,154.67,16470.0,152.0056,152.2022,151.927,152.0253,16470.0
2025-01-16 14:30:00,154.7,154.83,154.48,154.75,21273.0,152.0548,152.1825,151.8385,152.1039,21273.0
2025-01-16 14:40:00,154.79,154.97,154.72,154.93,16469.0,152.1432,152.3202,152.0744,152.2808,16469.0
2025-01-16 14:50:00,154.9,155.02,154.75,154.77,24907.0,152.2513,152.3693,152.1039,152.1236,24907.0
2025-01-16 15:00:00,154.84,154.91,154.57,154.72,19504.0,152.1924,152.2612,151.927,152.0744,19504.0
2025-01-16 15:10:00,154.68,154.76,154.42,154.42,23890.0,152.0351,152.1137,151.7796,151.7796,23890.0
2025-01-16 15:20:00,154.48,154.62,153.99,154.09,36439.0,151.8385,151.9761,151.3569,151.4552,36439.0
2025-01-16 15:30:00,154.09,154.51,154.09,154.45,35058.0,151.4552,151.868,151.4552,151.809,35058.0
2025-01-16 15:40:00,154.46,154.51,153.66,154.2,95346.0,151.8189,151.868,151.0326,151.5633,95346.0
2025-01-16 15:50:00,154.12,154.29,153.96,154.03,134836.0,151.4847,151.6518,151.3274,151.3962,134836.0
2025-01-17 09:30:00,153.47,154.0,152.12,152.8,160614.0,150.8458,151.3667,149.5189,150.1873,160614.0
2025-01-17 09:40:00,152.86,153.13,152.57,152.9,40747.0,150.2462,150.5116,149.9612,150.2855,40747.0
2025-01-17 09:50:00,152.9,153.63,152.9,153.61,23758.0,150.2855,151.0031,150.2855,150.9834,23758.0
2025-01-17 10:00:00,153.56,154.18,153.38,154.18,35609.0,150.9343,151.5437,150.7573,151.5437,35609.0
2025-01-17 10:10:00,154.2,154.6,153.76,154.6,32354.0,151.5633,151.9565,151.1308,151.9565,32354.0
2025-01-17 10:20:00,154.5,154.99,154.49,154.93,10840.0,151.8582,152.3398,151.8484,152.2808,10840.0
2025-01-17 10:30:00,154.86,154.98,154.03,154.07,18681.0,152.212,152.33,151.3962,151.4355,18681.0
2025-01-17 10:40:00,154.01,154.65,154.0,154.55,8653.0,151.3766,152.0056,151.3667,151.9073,8653.0
2025-01-17 10:50:00,154.46,154.46,154.09,154.4,5848.0,151.8189,151.8189,151.4552,151.7599,5848.0
2025-01-17 11:00:00,154.68,155.22,154.6,155.1,9629.0,152.0351,152.5659,151.9565,152.4479,9629.0
2025-01-17 11:10:00,155.11,155.11,154.48,154.55,13301.0,152.4578,152.4578,151.8385,151.9073,13301.0
2025-01-17 11:20:00,154.66,154.8,154.19,154.3,22697.0,152.0155,152.1531,151.5535,151.6616,22697.0
2025-01-17 11:30:00,154.3,154.81,154.29,154.64,21302.0,151.6616,152.1629,151.6518,151.9958,21302.0
2025-01-17 11:40:00,154.64,155.0,154.43,154.71,15487.0,151.9958,152.3496,151.7894,152.0646,15487.0
2025-01-17 11:50:00,154.56,154.65,154.12,154.35,11295.0,151.9172,152.0056,151.4847,151.7108,11295.0
2025-01-17 12:00:00,154.26,154.59,154.1,154.17,21490.0,151.6223,151.9467,151.465,151.5338,21490.0
2025-01-17 12:10:00,154.21,154.4,154.2,154.31,7878.0,151.5731,151.7599,151.5633,151.6714,7878.0
2025-01-17 12:20:00,154.36,154.42,154.05,154.15,11147.0,151.7206,151.7796,151.4159,151.5142,11147.0
2025-01-17 12:30:00,154.15,154.25,154.01,154.19,7366.0,151.5142,151.6125,151.3766,151.5535,7366.0
2025-01-17 12:40:00,154.19,154.31,153.97,153.97,14662.0,151.5535,151.6714,151.3373,151.3373,14662.0
2025-01-17 12:50:00,154.01,154.12,153.65,153.81,14771.0,151.3766,151.4847,151.0227,151.18,14771.0
2025-01-17 13:00:00,153.78,153.84,153.4,153.6,18081.0,151.1505,151.2095,150.777,150.9736,18081.0
2025-01-17 13:10:00,153.56,153.58,153.12,153.17,6392.0,150.9343,150.9539,150.5018,150.5509,6392.0
2025-01-17 13:20:00,153.15,153.23,152.88,152.99,15859.0,150.5313,150.6099,150.2659,150.374,15859.0
2025-01-17 13:30:00,152.97,152.99,152.77,152.87,13253.0,150.3544,150.374,150.1578,150.2561,13253.0
2025-01-17 13:40:00,152.81,152.96,152.64,152.65,15298.0,150.1971,150.3445,150.03,150.0398,15298.0
2025-01-17 13:50:00,152.6,152.78,152.52,152.56,11045.0,149.9907,150.1676,149.912,149.9514,11045.0
2025-01-17 14:00:00,152.54,152.76,152.5,152.67,35754.0,149.9317,150.1479,149.8924,150.0595,35754.0
2025-01-17 14:10:00,152.72,152.83,152.23,152.7,37178.0,150.1086,150.2167,149.627,150.089,37178.0
2025-01-17 14:20:00,152.79,152.98,152.76,152.89,7964.0,150.1774,150.3642,150.1479,150.2757,7964.0
2025-01-17 14:30:00,152.88,152.99,152.8,152.87,24419.0,150.2659,150.374,150.1873,150.2561,24419.0
2025-01-17 14:40:00,152.86,152.88,152.52,152.77,23456.0,150.2462,150.2659,149.912,150.1578,23456.0
2025-01-17 14:50:00,152.81,152.94,152.76,152.81,20136.0,150.1971,150.3249,150.1479,150.1971,20136.0
2025-01-17 15:00:00,152.83,152.86,152.74,152.75,15804.0,150.2167,150.2462,150.1283,150.1381,15804.0
2025-01-17 15:10:00,152.75,153.0,152.72,152.98,18203.0,150.1381,150.3838,150.1086,150.3642,18203.0
2025-01-17 15:20:00,152.98,153.0,152.67,152.74,11296.0,150.3642,150.3838,150.0595,150.1283,11296.0
2025-01-17 15:30:00,152.73,152.9,152.57,152.75,41592.0,150.1185,150.2855,149.9612,150.1381,41592.0
2025-01-17 15:40:00,152.77,152.8,152.5,152.63,59359.0,150.1578,150.1873,149.8924,150.0202,59359.0
2025-01-17 15:50:00,152.6,153.05,152.57,152.82,142145.0,149.9907,150.433,149.9612,150.2069,142145.0
2025-01-21 09:30:00,153.0,154.38,152.83,153.84,57888.0,150.3838,151.7402,150.2167,151.2095,57888.0
2025-01-21 09:40:00,153.71,155.0,153.71,154.67,22391.0,151.0817,152.3496,151.0817,152.0253,22391.0
2025-01-21 09:50:00,154.5,154.52,153.96,154.35,27677.0,151.8582,151.8778,151.3274,151.7108,27677.0
2025-01-21 10:00:00,154.46,154.47,153.69,154.11,17813.0,151.8189,151.8287,151.062,151.4749,17813.0
2025-01-21 10:10:00,154.04,154.91,153.96,154.75,34646.0,151.4061,152.2612,151.3274,152.1039,34646.0
2025-01-21 10:20:00,154.87,155.04,154.38,154.85,36331.0,152.2219,152.389,151.7402,152.2022,36331.0
2025-01-21 10:30:00,154.96,155.07,154.64,155.03,15256.0,152.3103,152.4184,151.9958,152.3791,15256.0
2025-01-21 10:40:00,155.13,155.15,154.82,155.15,13966.0,152.4774,152.4971,152.1727,152.4971,13966.0
2025-01-21 10:50:00,155.13,155.2,154.77,154.82,16776.0,152.4774,152.5462,152.1236,152.1727,16776.0
2025-01-21 11:00:00,154.71,154.92,153.98,154.07,34506.0,152.0646,152.271,151.3471,151.4355,34506.0
2025-01-21 11:10:00,154.07,154.29,153.81,154.12,12446.0,151.4355,151.6518,151.18,151.4847,12446.0
2025-01-21 11:20:00,154.08,154.61,154.0,154.61,7700.0,151.4454,151.9663,151.3667,151.9663,7700.0
2025-01-21 11:30:00,154.56,154.6,154.3,154.49,9412.0,151.9172,151.9565,151.6616,151.8484,9412.0
2025-01-21 11:40:00,154.4,154.41,153.59,153.66,18985.0,151.7599,151.7697,150.9637,151.0326,18985.0
2025-01-21 11:50:00,153.59,154.14,153.53,154.09,24764.0,150.9637,151.5043,150.9048,151.4552,24764.0
2025-01-21 12:00:00,154.1,154.22,153.64,153.65,16328.0,151.465,151.583,151.0129,151.0227,16328.0
2025-01-21 12:10:00,153.7,153.75,153.5,153.59,13200.0,151.0719,151.121,150.8753,150.9637,13200.0
2025-01-21 12:20:00,153.6,153.75,153.53,153.68,10738.0,150.9736,151.121,150.9048,151.0522,10738.0
2025-01-21 12:30:00,153.67,153.8,153.51,153.8,21361.0,151.0424,151.1702,150.8851,151.1702,21361.0
2025-01-21 12:40:00,153.82,153.97,153.51,153.51,10596.0,151.1898,151.3373,150.8851,150.8851,10596.0
2025-01-21 12:50:00,153.52,153.57,153.03,153.17,27711.0,150.8949,150.9441,150.4133,150.5509,27711.0
2025-01-21 13:00:00,153.1,153.18,152.94,153.09,13913.0,150.4821,150.5608,150.3249,150.4723,13913.0
2025-01-21 13:10:00,153.1,153.1,152.44,152.62,20883.0,150.4821,150.4821,149.8334,150.0103,20883.0
2025-01-21 13:20:00,152.57,152.57,152.38,152.5,14782.0,149.9612,149.9612,149.7744,149.8924,14782.0
2025-01-21 13:30:00,152.48,152.69,152.36,152.43,17877.0,149.8727,150.0791,149.7548,149.8236,17877.0
2025-01-21 13:40:00,152.43,152.64,152.36,152.41,16228.0,149.8236,150.03,149.7548,149.8039,16228.0
2025-01-21 13:50:00,152.41,152.59,152.2,152.26,11513.0,149.8039,149.9808,149.5975,149.6565,11513.0
2025-01-21 14:00:00,152.29,152.58,152.28,152.41,10756.0,149.686,149.971,149.6761,149.8039,10756.0
2025-01-21 14:10:00,152.46,152.77,152.36,152.63,24984.0,149.8531,150.1578,149.7548,150.0202,24984.0
2025-01-21 14:20:00,152.65,152.95,152.58,152.79,24705.0,150.0398,150.3347,149.971,150.1774,24705.0
2025-01-21 14:30:00,152.79,152.96,152.64,152.65,16160.0,150.1774,150.3445,150.03,150.0398,16160.0
2025-01-21 14:40:00,152.71,152.77,152.48,152.69,13636.0,150.0988,150.1578,149.8727,150.0791,13636.0
2025-01-21 14:50:00,152.77,152.92,152.64,152.74,12712.0,150.1578,150.3052,150.03,150.1283,12712.0
2025-01-21 15:00:00,152.74,153.0,152.71,152.92,27358.0,150.1283,150.3838,150.0988,150.3052,27358.0
2025-01-21 15:10:00,152.91,153.45,152.85,153.4,24232.0,150.2954,150.8261,150.2364,150.777,24232.0
2025-01-21 15:20:00,153.4,153.55,153.19,153.45,23182.0,150.777,150.9244,150.5706,150.8261,23182.0
2025-01-21 15:30:00,153.37,153.42,153.09,153.17,43069.0,150.7475,150.7967,150.4723,150.5509,43069.0
2025-01-21 15:40:00,153.23,153.38,153.04,153.31,52894.0,150.6099,150.7573,150.4232,150.6885,52894.0
2025-01-21 15:50:00,153.31,153.73,153.28,153.55,168400.0,150.6885,151.1014,150.6591,150.9244,168400.0
2025-01-22 09:30:00,153.6,153.6,151.67,152.18,74568.0,150.9736,150.9736,149.0766,149.5779,74568.0
2025-01-22 09:40:00,152.06,152.93,151.95,152.82,11162.0,149.4599,150.315,149.3518,150.2069,11162.0
2025-01-22 09:50:00,152.78,152.99,152.51,152.89,4691.0,150.1676,150.374,149.9022,150.2757,4691.0
2025-01-22 10:00:00,152.96,153.26,152.73,153.26,9789.0,150.3445,150.6394,150.1185,150.6394,9789.0
2025-01-22 10:10:00,153.17,153.61,152.93,153.19,21653.0,150.5509,150.9834,150.315,150.5706,21653.0
2025-01-22 10:20:00,153.3,153.31,152.69,152.91,7333.0,150.6787,150.6885,150.0791,150.2954,7333.0
2025-01-22 10:30:00,152.78,152.78,152.4,152.58,10565.0,150.1676,150.1676,149.7941,149.971,10565.0
2025-01-22 10:40:00,152.55,152.8,152.0,152.03,17754.0,149.9415,150.1873,149.4009,149.4304,17754.0
2025-01-22 10:50:00,152.03,152.16,151.82,152.0,23403.0,149.4304,149.5582,149.224,149.4009,23403.0
2025-01-22 11:00:00,152.06,152.22,151.87,152.15,13165.0,149.4599,149.6172,149.2732,149.5484,13165.0
2025-01-22 11:10:00,152.22,152.22,151.75,151.79,20405.0,149.6172,149.6172,149.1552,149.1945,20405.0
2025-01-22 11:20:00,151.87,151.87,151.47,151.72,20690.0,149.2732,149.2732,148.88,149.1257,20690.0
2025-01-22 11:30:00,151.76,152.01,151.65,151.99,9317.0,149.165,149.4108,149.0569,149.3911,9317.0
2025-01-22 11:40:00,151.95,152.02,151.4,151.41,18368.0,149.3518,149.4206,148.8112,148.821,18368.0
2025-01-22 11:50:00,151.43,151.69,151.4,151.55,14567.0,148.8407,149.0962,148.8112,148.9586,14567.0
2025-01-22 12:00:00,151.46,152.36,151.22,151.28,26104.0,148.8702,149.7548,148.6343,148.6932,26104.0
2025-01-22 12:10:00,151.31,151.42,151.12,151.28,13976.0,148.7227,148.8309,148.536,148.6932,13976.0
2025-01-22 12:20:00,151.28,151.33,150.9,151.12,17724.0,148.6932,148.7424,148.3197,148.536,17724.0
2025-01-22 12:30:00,151.11,151.23,150.99,150.99,10121.0,148.5262,148.6441,148.4082,148.4082,10121.0
2025-01-22 12:40:00,150.99,151.06,150.81,150.96,23011.0,148.4082,148.477,148.2313,148.3787,23011.0
2025-01-22 12:50:00,150.96,151.11,150.85,151.0,31117.0,148.3787,148.5262,148.2706,148.418,31117.0
2025-01-22 13:00:00,151.0,151.09,150.92,151.0,11752.0,148.418,148.5065,148.3394,148.418,11752.0
2025-01-22 13:10:00,151.0,151.43,150.97,151.36,7521.0,148.418,148.8407,148.3885,148.7719,7521.0
2025-01-22 13:20:00,151.43,151.48,151.15,151.25,9839.0,148.8407,148.8898,148.5655,148.6638,9839.0
2025-01-22 13:30:00,151.12,151.33,150.99,151.03,12262.0,148.536,148.7424,148.4082,148.4475,12262.0
2025-01-22 13:40:00,151.0,151.16,150.97,151.0,10553.0,148.418,148.5753,148.3885,148.418,10553.0
2025-01-22 13:50:00,151.0,151.09,150.9,150.94,11356.0,148.418,148.5065,148.3197,148.3591,11356.0
2025-01-22 14:00:00,150.96,150.99,150.59,150.67,19432.0,148.3787,148.4082,148.015,148.0937,19432.0
2025-01-22 14:10:00,150.65,150.68,150.42,150.61,20190.0,148.074,148.1035,147.848,148.0347,20190.0
2025-01-22 14:20:00,150.64,150.86,150.55,150.75,23892.0,148.0642,148.2804,147.9757,148.1723,23892.0
2025-01-22 14:30:00,150.72,150.98,150.62,150.89,27229.0,148.1428,148.3984,148.0445,148.3099,27229.0
2025-01-22 14:40:00,150.87,151.38,150.87,151.3,55718.0,148.2903,148.7915,148.2903,148.7129,55718.0
2025-01-22 14:50:00,151.33,151.5,151.11,151.12,12884.0,148.7424,148.9095,148.5262,148.536,12884.0
2025-01-22 15:00:00,151.08,151.23,150.94,151.15,16017.0,148.4967,148.6441,148.3591,148.5655,16017.0
2025-01-22 15:10:00,151.15,151.39,151.04,151.14,22479.0,148.5655,148.8014,148.4574,148.5556,22479.0
2025-01-22 15:20:00,151.1,151.21,151.06,151.09,10759.0,148.5163,148.6244,148.477,148.5065,10759.0
2025-01-22 15:30:00,151.07,151.32,151.0,151.22,31022.0,148.4868,148.7326,148.418,148.6343,31022.0
2025-01-22 15:40:00,151.25,151.39,151.15,151.28,26950.0,148.6638,148.8014,148.5655,148.6932,26950.0
2025-01-22 15:50:00,151.33,151.38,150.93,151.12,136122.0,148.7424,148.7915,148.3492,148.536,136122.0
2025-01-23 09:30:00,150.52,151.51,150.31,150.89,34125.0,147.9462,148.9193,147.7398,148.3099,34125.0
2025-01-23 09:40:00,150.7,151.08,150.65,150.77,6889.0,148.1232,148.4967,148.074,148.192,6889.0
2025-01-23 09:50:00,150.6,150.69,149.91,150.07,94123.0,148.0249,148.1133,147.3467,147.5039,94123.0
2025-01-23 10:00:00,150.06,150.16,149.77,149.84,32229.0,147.4941,147.5924,147.2091,147.2779,32229.0
2025-01-23 10:10:00,149.83,150.13,149.68,149.9,24592.0,147.268,147.5629,147.1206,147.3368,24592.0
2025-01-23 10:20:00,149.97,149.97,149.13,149.16,44348.0,147.4056,147.4056,146.58,146.6095,44348.0
2025-01-23 10:30:00,149.26,149.27,148.82,148.9,28534.0,146.7078,146.7176,146.2753,146.3539,28534.0
2025-01-23 10:40:00,148.92,149.24,148.82,148.96,25562.0,146.3736,146.6881,146.2753,146.4129,25562.0
2025-01-23 10:50:00,148.9,149.21,148.74,148.86,65137.0,146.3539,146.6586,146.1967,146.3146,65137.0
2025-01-23 11:00:00,148.87,149.31,148.8,149.3,36690.0,146.3245,146.7569,146.2557,146.7471,36690.0
2025-01-23 11:10:00,149.29,149.66,149.22,149.61,26853.0,146.7373,147.1009,146.6685,147.0518,26853.0
2025-01-23 11:20:00,149.69,150.05,149.62,149.62,18449.0,147.1304,147.4843,147.0616,147.0616,18449.0
2025-01-23 11:30:00,149.74,149.74,149.51,149.55,13253.0,147.1796,147.1796,146.9535,146.9928,13253.0
2025-01-23 11:40:00,149.63,149.68,149.36,149.49,10872.0,147.0715,147.1206,146.8061,146.9339,10872.0
2025-01-23 11:50:00,149.58,149.63,149.37,149.42,12233.0,147.0223,147.0715,146.8159,146.8651,12233.0
2025-01-23 12:00:00,149.44,149.83,149.41,149.5,17500.0,146.8847,147.268,146.8552,146.9437,17500.0
2025-01-23 12:10:00,149.49,149.89,149.45,149.88,12297.0,146.9339,147.327,146.8945,147.3172,12297.0
2025-01-23 12:20:00,149.8,150.03,149.75,149.89,21942.0,147.2386,147.4646,147.1894,147.327,21942.0
2025-01-23 12:30:00,149.86,150.26,149.83,150.18,24276.0,147.2975,147.6907,147.268,147.6121,24276.0
2025-01-23 12:40:00,150.15,150.4,149.98,149.98,14026.0,147.5826,147.8283,147.4155,147.4155,14026.0
2025-01-23 12:50:00,149.98,150.02,149.86,149.88,9937.0,147.4155,147.4548,147.2975,147.3172,9937.0
2025-01-23 13:00:00,149.87,150.0,149.75,149.95,15082.0,147.3074,147.4351,147.1894,147.386,15082.0
2025-01-23 13:10:00,149.92,150.22,149.79,149.91,15077.0,147.3565,147.6514,147.2287,147.3467,15077.0
2025-01-23 13:20:00,149.86,150.01,149.65,149.71,24081.0,147.2975,147.445,147.0911,147.1501,24081.0
2025-01-23 13:30:00,149.72,149.96,149.71,149.87,15946.0,147.1599,147.3958,147.1501,147.3074,15946.0
2025-01-23 13:40:00,149.74,149.85,149.41,149.85,21443.0,147.1796,147.2877,146.8552,147.2877,21443.0
2025-01-23 13:50:00,149.8,149.86,149.57,149.63,9341.0,147.2386,147.2975,147.0125,147.0715,9341.0
2025-01-23 14:00:00,149.65,149.91,149.65,149.88,17702.0,147.0911,147.3467,147.0911,147.3172,17702.0
2025-01-23 14:10:00,149.88,150.13,149.85,149.86,10103.0,147.3172,147.5629,147.2877,147.2975,10103.0
2025-01-23 14:20:00,149.87,150.04,149.79,149.79,14146.0,147.3074,147.4745,147.2287,147.2287,14146.0
2025-01-23 14:30:00,149.85,150.1,149.72,149.88,15637.0,147.2877,147.5334,147.1599,147.3172,15637.0
2025-01-23 14:40:00,149.81,150.09,149.81,150.01,13834.0,147.2484,147.5236,147.2484,147.445,13834.0
2025-01-23 14:50:00,150.0,150.24,150.0,150.06,14286.0,147.4351,147.671,147.4351,147.4941,14286.0
2025-01-23 15:00:00,150.03,150.23,149.98,150.11,13659.0,147.4646,147.6612,147.4155,147.5433,13659.0
2025-01-23 15:10:00,150.16,150.45,150.11,150.38,30256.0,147.5924,147.8774,147.5433,147.8086,30256.0
2025-01-23 15:20:00,150.41,150.54,150.25,150.26,18365.0,147.8381,147.9659,147.6809,147.6907,18365.0
2025-01-23 15:30:00,150.32,150.33,149.91,150.0,27703.0,147.7497,147.7595,147.3467,147.4351,27703.0
2025-01-23 15:40:00,150.06,150.61,149.98,150.35,40222.0,147.4941,148.0347,147.4155,147.7792,40222.0
2025-01-23 15:50:00,150.46,150.46,149.71,149.92,178528.0,147.8873,147.8873,147.1501,147.3565,178528.0
2025-01-24 09:30:00,149.38,150.74,147.6,150.3,93114.0,146.8257,148.1625,145.0762,147.73,93114.0
2025-01-24 09:40:00,150.33,150.62,149.7,149.85,14311.0,147.7595,148.0445,147.1403,147.2877,14311.0
2025-01-24 09:50:00,150.03,150.27,149.66,150.27,20906.0,147.4646,147.7005,147.1009,147.7005,20906.0
2025-01-24 10:00:00,150.33,150.56,150.0,150.34,13166.0,147.7595,147.9856,147.4351,147.7693,13166.0
2025-01-24 10:10:00,150.44,151.01,150.26,150.68,15244.0,147.8676,148.4279,147.6907,148.1035,15244.0
2025-01-24 10:20:00,150.7,151.1,150.45,150.97,8673.0,148.1232,148.5163,147.8774,148.3885,8673.0
2025-01-24 10:30:00,150.97,151.56,150.97,151.43,24468.0,148.3885,148.9685,148.3885,148.8407,24468.0
2025-01-24 10:40:00,151.33,151.5,151.2,151.3,8516.0,148.7424,148.9095,148.6146,148.7129,8516.0
2025-01-24 10:50:00,151.22,151.33,150.78,150.83,30108.0,148.6343,148.7424,148.2018,148.2509,30108.0
2025-01-24 11:00:00,150.71,150.9,150.67,150.75,7195.0,148.133,148.3197,148.0937,148.1723,7195.0
2025-01-24 11:10:00,150.75,150.8,150.61,150.62,7299.0,148.1723,148.2215,148.0347,148.0445,7299.0
2025-01-24 11:20:00,150.67,150.97,150.53,150.67,10672.0,148.0937,148.3885,147.9561,148.0937,10672.0
2025-01-24 11:30:00,150.83,150.87,150.61,150.72,6999.0,148.2509,148.2903,148.0347,148.1428,6999.0
2025-01-24 11:40:00,150.74,150.83,150.54,150.54,9216.0,148.1625,148.2509,147.9659,147.9659,9216.0
2025-01-24 11:50:00,150.64,150.68,150.43,150.51,15397.0,148.0642,148.1035,147.8578,147.9364,15397.0
2025-01-24 12:00:00,150.5,150.59,150.26,150.43,38501.0,147.9266,148.015,147.6907,147.8578,38501.0
2025-01-24 12:10:00,150.32,150.39,150.01,150.36,19082.0,147.7497,147.8185,147.445,147.789,19082.0
2025-01-24 12:20:00,150.35,150.64,150.35,150.45,27734.0,147.7792,148.0642,147.7792,147.8774,27734.0
2025-01-24 12:30:00,150.4,150.76,150.33,150.76,10293.0,147.8283,148.1821,147.7595,148.1821,10293.0
2025-01-24 12:40:00,150.74,150.8,150.48,150.5,6148.0,148.1625,148.2215,147.9069,147.9266,6148.0
2025-01-24 12:50:00,150.53,150.64,150.41,150.63,4328.0,147.9561,148.0642,147.8381,148.0544,4328.0
2025-01-24 13:00:00,150.65,150.65,150.31,150.44,14710.0,148.074,148.074,147.7398,147.8676,14710.0
2025-01-24 13:10:00,150.35,150.52,150.17,150.22,14328.0,147.7792,147.9462,147.6022,147.6514,14328.0
2025-01-24 13:20:00,150.25,150.31,150.09,150.25,18165.0,147.6809,147.7398,147.5236,147.6809,18165.0
2025-01-24 13:30:00,150.25,150.64,150.2,150.64,10746.0,147.6809,148.0642,147.6317,148.0642,10746.0
2025-01-24 13:40:00,150.63,150.66,150.47,150.62,5182.0,148.0544,148.0838,147.8971,148.0445,5182.0
2025-01-24 13:50:00,150.59,150.74,150.53,150.53,12440.0,148.015,148.1625,147.9561,147.9561,12440.0
2025-01-24 14:00:00,150.51,150.87,150.51,150.76,9328.0,147.9364,148.2903,147.9364,148.1821,9328.0
2025-01-24 14:10:00,150.76,150.81,150.6,150.63,10724.0,148.1821,148.2313,148.0249,148.0544,10724.0
2025-01-24 14:20:00,150.6,150.6,150.4,150.42,10357.0,148.0249,148.0249,147.8283,147.848,10357.0
2025-01-24 14:30:00,150.45,150.62,150.41,150.57,9623.0,147.8774,148.0445,147.8381,147.9954,9623.0
2025-01-24 14:40:00,150.54,150.7,150.32,150.58,22279.0,147.9659,148.1232,147.7497,148.0052,22279.0
2025-01-24 14:50:00,150.58,150.63,150.39,150.62,19963.0,148.0052,148.0544,147.8185,148.0445,19963.0
2025-01-24 15:00:00,150.6,150.76,150.55,150.67,12422.0,148.0249,148.1821,147.9757,148.0937,12422.0
2025-01-24 15:10:00,150.68,150.81,150.56,150.8,28694.0,148.1035,148.2313,147.9856,148.2215,28694.0
2025-01-24 15:20:00,150.78,150.91,150.71,150.87,21024.0,148.2018,148.3296,148.133,148.2903,21024.0
2025-01-24 15:30:00,150.83,150.83,150.4,150.43,23502.0,148.2509,148.2509,147.8283,147.8578,23502.0
2025-01-24 15:40:00,150.35,150.46,150.25,150.4,36766.0,147.7792,147.8873,147.6809,147.8283,36766.0
2025-01-24 15:50:00,150.37,150.72,150.33,150.69,145713.0,147.7988,148.1428,147.7595,148.1133,145713.0
2025-01-27 09:30:00,153.28,155.48,153.13,155.28,165040.0,150.6591,152.8214,150.5116,152.6249,165040.0
2025-01-27 09:40:00,155.31,155.41,153.71,153.97,36728.0,152.6543,152.7526,151.0817,151.3373,36728.0
2025-01-27 09:50:00,153.74,154.59,153.69,154.21,34923.0,151.1112,151.9467,151.062,151.5731,34923.0
2025-01-27 10:00:00,154.19,154.67,153.43,154.57,38909.0,151.5535,152.0253,150.8065,151.927,38909.0
2025-01-27 10:10:00,154.67,154.7,153.42,153.95,20647.0,152.0253,152.0548,150.7967,151.3176,20647.0
2025-01-27 10:20:00,153.79,153.96,153.21,153.61,24485.0,151.1603,151.3274,150.5902,150.9834,24485.0
2025-01-27 10:30:00,153.72,154.12,153.62,153.65,23630.0,151.0915,151.4847,150.9932,151.0227,23630.0
2025-01-27 10:40:00,153.63,153.63,152.83,152.88,19706.0,151.0031,151.0031,150.2167,150.2659,19706.0
2025-01-27 10:50:00,152.75,153.0,152.75,152.99,8184.0,150.1381,150.3838,150.1381,150.374,8184.0
2025-01-27 11:00:00,152.9,153.22,152.5,153.22,17350.0,150.2855,150.6001,149.8924,150.6001,17350.0
2025-01-27 11:10:00,153.08,153.76,153.08,153.62,32054.0,150.4625,151.1308,150.4625,150.9932,32054.0
2025-01-27 11:20:00,153.62,154.08,153.5,153.97,42083.0,150.9932,151.4454,150.8753,151.3373,42083.0
2025-01-27 11:30:00,154.0,154.37,153.76,154.37,53486.0,151.3667,151.7304,151.1308,151.7304,53486.0
2025-01-27 11:40:00,154.26,154.71,154.2,154.43,23408.0,151.6223,152.0646,151.5633,151.7894,23408.0
2025-01-27 11:50:00,154.43,154.5,154.17,154.31,23623.0,151.7894,151.8582,151.5338,151.6714,23623.0
2025-01-27 12:00:00,154.28,154.44,153.81,154.25,48597.0,151.642,151.7992,151.18,151.6125,48597.0
2025-01-27 12:10:00,154.22,154.86,154.15,154.86,20536.0,151.583,152.212,151.5142,152.212,20536.0
2025-01-27 12:20:00,154.82,154.93,154.7,154.78,13901.0,152.1727,152.2808,152.0548,152.1334,13901.0
2025-01-27 12:30:00,154.78,154.93,154.65,154.93,10645.0,152.1334,152.2808,152.0056,152.2808,10645.0
2025-01-27 12:40:00,154.82,155.48,154.82,155.25,22849.0,152.1727,152.8214,152.1727,152.5954,22849.0
2025-01-27 12:50:00,155.25,155.59,155.18,155.32,33041.0,152.5954,152.9296,152.5266,152.6642,33041.0
2025-01-27 13:00:00,155.32,155.32,154.81,154.87,18042.0,152.6642,152.6642,152.1629,152.2219,18042.0
2025-01-27 13:10:00,154.97,154.99,154.69,154.83,12552.0,152.3202,152.3398,152.0449,152.1825,12552.0
2025-01-27 13:20:00,154.8,155.25,154.66,155.06,21212.0,152.1531,152.5954,152.0155,152.4086,21212.0
2025-01-27 13:30:00,155.04,155.22,154.74,154.75,15025.0,152.389,152.5659,152.0941,152.1039,15025.0
2025-01-27 13:40:00,154.75,155.14,154.67,155.12,16923.0,152.1039,152.4872,152.0253,152.4676,16923.0
2025-01-27 13:50:00,155.12,155.19,154.25,154.25,33907.0,152.4676,152.5364,151.6125,151.6125,33907.0
2025-01-27 14:00:00,154.35,154.86,154.25,154.52,27450.0,151.7108,152.212,151.6125,151.8778,27450.0
2025-01-27 14:10:00,154.49,154.92,154.35,154.76,19130.0,151.8484,152.271,151.7108,152.1137,19130.0
2025-01-27 14:20:00,154.68,154.76,154.54,154.63,9134.0,152.0351,152.1137,151.8975,151.986,9134.0
2025-01-27 14:30:00,154.56,154.69,154.32,154.65,17514.0,151.9172,152.0449,151.6813,152.0056,17514.0
2025-01-27 14:40:00,154.65,154.92,154.62,154.91,17694.0,152.0056,152.271,151.9761,152.2612,17694.0
2025-01-27 14:50:00,154.95,155.02,154.72,154.72,17859.0,152.3005,152.3693,152.0744,152.0744,17859.0
2025-01-27 15:00:00,154.7,154.79,154.3,154.31,18597.0,152.0548,152.1432,151.6616,151.6714,18597.0
2025-01-27 15:10:00,154.33,154.69,154.24,154.56,30910.0,151.6911,152.0449,151.6026,151.9172,30910.0
2025-01-27 15:20:00,154.56,154.8,154.29,154.32,31788.0,151.9172,152.1531,151.6518,151.6813,31788.0
2025-01-27 15:30:00,154.32,154.37,153.67,153.67,34368.0,151.6813,151.7304,151.0424,151.0424,34368.0
2025-01-27 15:40:00,153.79,153.89,153.62,153.66,41649.0,151.1603,151.2586,150.9932,151.0326,41649.0
2025-01-27 15:50:00,153.65,153.79,153.03,153.78,236824.0,151.0227,151.1603,150.4133,151.1505,236824.0
2025-01-28 09:30:00,153.73,153.86,152.36,152.73,43916.0,151.1014,151.2291,149.7548,150.1185,43916.0
2025-01-28 09:40:00,152.92,154.27,152.8,153.22,21325.0,150.3052,151.6321,150.1873,150.6001,21325.0
2025-01-28 09:50:00,153.19,153.6,153.0,153.46,29770.0,150.5706,150.9736,150.3838,150.836,29770.0
2025-01-28 10:00:00,153.06,153.07,151.83,152.25,41825.0,150.4428,150.4526,149.2338,149.6467,41825.0
2025-01-28 10:10:00,152.16,152.34,151.73,152.15,28927.0,149.5582,149.7351,149.1356,149.5484,28927.0
2025-01-28 10:20:00,152.12,152.6,151.97,152.51,18110.0,149.5189,149.9907,149.3715,149.9022,18110.0
2025-01-28 10:30:00,152.52,152.53,152.03,152.53,9035.0,149.912,149.9219,149.4304,149.9219,9035.0
2025-01-28 10:40:00,152.57,152.91,152.46,152.91,10670.0,149.9612,150.2954,149.8531,150.2954,10670.0
2025-01-28 10:50:00,152.78,153.16,152.78,153.02,6885.0,150.1676,150.5411,150.1676,150.4035,6885.0
2025-01-28 11:00:00,153.02,153.13,152.62,152.74,15743.0,150.4035,150.5116,150.0103,150.1283,15743.0
2025-01-28 11:10:00,152.74,152.75,152.25,152.31,8751.0,150.1283,150.1381,149.6467,149.7056,8751.0
2025-01-28 11:20:00,152.43,152.43,151.75,151.76,10984.0,149.8236,149.8236,149.1552,149.165,10984.0
2025-01-28 11:30:00,151.88,152.09,151.77,152.03,4438.0,149.283,149.4894,149.1749,149.4304,4438.0
2025-01-28 11:40:00,152.0,152.0,151.82,151.97,9777.0,149.4009,149.4009,149.224,149.3715,9777.0
2025-01-28 11:50:00,151.91,151.94,151.36,151.59,13379.0,149.3125,149.342,148.7719,148.9979,13379.0
2025-01-28 12:00:00,151.58,151.58,151.19,151.27,7447.0,148.9881,148.9881,148.6048,148.6834,7447.0
2025-01-28 12:10:00,151.27,151.35,150.77,150.89,15931.0,148.6834,148.7621,148.192,148.3099,15931.0
2025-01-28 12:20:00,150.79,150.8,150.54,150.77,5930.0,148.2116,148.2215,147.9659,148.192,5930.0
2025-01-28 12:30:00,150.84,150.86,150.53,150.65,7789.0,148.2608,148.2804,147.9561,148.074,7789.0
2025-01-28 12:40:00,150.61,150.73,150.59,150.73,16084.0,148.0347,148.1527,148.015,148.1527,16084.0
2025-01-28 12:50:00,150.73,150.89,150.68,150.72,8580.0,148.1527,148.3099,148.1035,148.1428,8580.0
2025-01-28 13:00:00,150.66,150.7,150.49,150.63,10664.0,148.0838,148.1232,147.9168,148.0544,10664.0
2025-01-28 13:10:00,150.62,150.66,150.47,150.52,9447.0,148.0445,148.0838,147.8971,147.9462,9447.0
2025-01-28 13:20:00,150.49,150.86,150.47,150.64,12855.0,147.9168,148.2804,147.8971,148.0642,12855.0
2025-01-28 13:30:00,150.56,150.61,150.4,150.58,6804.0,147.9856,148.0347,147.8283,148.0052,6804.0
2025-01-28 13:40:00,150.5,150.5,150.28,150.28,14818.0,147.9266,147.9266,147.7103,147.7103,14818.0
2025-01-28 13:50:00,150.29,150.58,150.28,150.42,8973.0,147.7202,148.0052,147.7103,147.848,8973.0
2025-01-28 14:00:00,150.44,150.46,150.27,150.33,9265.0,147.8676,147.8873,147.7005,147.7595,9265.0
2025-01-28 14:10:00,150.29,150.32,149.9,149.93,19627.0,147.7202,147.7497,147.3368,147.3663,19627.0
2025-01-28 14:20:00,149.95,150.02,149.61,149.71,27574.0,147.386,147.4548,147.0518,147.1501,27574.0
2025-01-28 14:30:00,149.71,149.84,149.41,149.51,27282.0,147.1501,147.2779,146.8552,146.9535,27282.0
2025-01-28 14:40:00,149.4,149.54,149.3,149.31,20214.0,146.8454,146.983,146.7471,146.7569,20214.0
2025-01-28 14:50:00,149.38,149.66,149.3,149.53,47113.0,146.8257,147.1009,146.7471,146.9732,47113.0
2025-01-28 15:00:00,149.51,150.07,149.51,150.04,20387.0,146.9535,147.5039,146.9535,147.4745,20387.0
2025-01-28 15:10:00,150.06,150.09,149.74,149.74,21753.0,147.4941,147.5236,147.1796,147.1796,21753.0
2025-01-28 15:20:00,149.74,150.09,149.74,149.94,23555.0,147.1796,147.5236,147.1796,147.3762,23555.0
2025-01-28 15:30:00,149.93,150.03,149.54,149.72,32046.0,147.3663,147.4646,146.983,147.1599,32046.0
2025-01-28 15:40:00,149.74,150.27,149.72,150.09,32031.0,147.1796,147.7005,147.1599,147.5236,32031.0
2025-01-28 15:50:00,150.19,150.34,149.6,149.68,117150.0,147.6219,147.7693,147.042,147.1206,117150.0
2025-01-29 09:30:00,150.3,150.55,149.98,150.18,21547.0,147.73,147.9757,147.4155,147.6121,21547.0
2025-01-29 09:40:00,150.29,150.29,149.31,149.45,37059.0,147.7202,147.7202,146.7569,146.8945,37059.0
2025-01-29 09:50:00,149.41,149.41,148.82,148.89,42260.0,146.8552,146.8552,146.2753,146.3441,42260.0
2025-01-29 10:00:00,148.86,149.25,148.54,148.6,33986.0,146.3146,146.698,146.0001,146.0591,33986.0
2025-01-29 10:10:00,148.6,149.63,148.57,149.41,31807.0,146.0591,147.0715,146.0296,146.8552,31807.0
2025-01-29 10:20:00,149.36,150.07,149.3,149.98,23447.0,146.8061,147.5039,146.7471,147.4155,23447.0
2025-01-29 10:30:00,149.9,150.05,149.48,149.51,22223.0,147.3368,147.4843,146.924,146.9535,22223.0
2025-01-29 10:40:00,149.5,149.96,149.5,149.81,8548.0,146.9437,147.3958,146.9437,147.2484,8548.0
2025-01-29 10:50:00,149.69,149.8,149.56,149.74,9635.0,147.1304,147.2386,147.0027,147.1796,9635.0
2025-01-29 11:00:00,149.71,150.13,149.33,150.03,19244.0,147.1501,147.5629,146.7766,147.4646,19244.0
2025-01-29 11:10:00,150.03,150.19,149.85,150.14,18572.0,147.4646,147.6219,147.2877,147.5727,18572.0
2025-01-29 11:20:00,150.18,150.18,149.83,150.03,11337.0,147.6121,147.6121,147.268,147.4646,11337.0
2025-01-29 11:30:00,150.03,150.44,150.03,150.33,15813.0,147.4646,147.8676,147.4646,147.7595,15813.0
2025-01-29 11:40:00,150.32,150.32,150.05,150.15,6268.0,147.7497,147.7497,147.4843,147.5826,6268.0
2025-01-29 11:50:00,150.08,150.32,150.01,150.09,6284.0,147.5138,147.7497,147.445,147.5236,6284.0
2025-01-29 12:00:00,150.09,150.15,149.97,150.09,7719.0,147.5236,147.5826,147.4056,147.5236,7719.0
2025-01-29 12:10:00,150.01,150.18,149.99,150.16,15225.0,147.445,147.6121,147.4253,147.5924,15225.0
2025-01-29 12:20:00,150.16,150.17,150.01,150.06,5953.0,147.5924,147.6022,147.445,147.4941,5953.0
2025-01-29 12:30:00,150.05,150.19,149.98,150.07,11659.0,147.4843,147.6219,147.4155,147.5039,11659.0
2025-01-29 12:40:00,150.17,150.17,149.88,149.98,5760.0,147.6022,147.6022,147.3172,147.4155,5760.0
2025-01-29 12:50:00,150.05,150.05,149.78,149.87,3973.0,147.4843,147.4843,147.2189,147.3074,3973.0
2025-01-29 13:00:00,149.93,150.26,149.92,150.19,12655.0,147.3663,147.6907,147.3565,147.6219,12655.0
2025-01-29 13:10:00,150.19,150.27,150.07,150.12,10558.0,147.6219,147.7005,147.5039,147.5531,10558.0
2025-01-29 13:20:00,150.12,150.39,150.03,150.25,13499.0,147.5531,147.8185,147.4646,147.6809,13499.0
2025-01-29 13:30:00,150.25,150.29,150.08,150.19,6588.0,147.6809,147.7202,147.5138,147.6219,6588.0
2025-01-29 13:40:00,150.24,150.48,150.19,150.47,9983.0,147.671,147.9069,147.6219,147.8971,9983.0
2025-01-29 13:50:00,150.47,150.47,150.14,150.25,8698.0,147.8971,147.8971,147.5727,147.6809,8698.0
2025-01-29 14:00:00,150.14,150.14,149.63,149.86,9734.0,147.5727,147.5727,147.0715,147.2975,9734.0
2025-01-29 14:10:00,149.81,150.02,149.7,149.78,17175.0,147.2484,147.4548,147.1403,147.2189,17175.0
2025-01-29 14:20:00,149.77,149.78,149.62,149.7,4080.0,147.2091,147.2189,147.0616,147.1403,4080.0
2025-01-29 14:30:00,149.72,149.99,149.72,149.79,5668.0,147.1599,147.4253,147.1599,147.2287,5668.0
2025-01-29 14:40:00,149.94,149.99,149.66,149.69,8593.0,147.3762,147.4253,147.1009,147.1304,8593.0
2025-01-29 14:50:00,149.67,149.95,149.59,149.85,37474.0,147.1108,147.386,147.0321,147.2877,37474.0
2025-01-29 15:00:00,149.66,149.72,149.33,149.5,8397.0,147.1009,147.1599,146.7766,146.9437,8397.0
2025-01-29 15:10:00,149.55,149.55,149.12,149.41,15253.0,146.9928,146.9928,146.5702,146.8552,15253.0
2025-01-29 15:20:00,149.4,149.7,149.36,149.57,14415.0,146.8454,147.1403,146.8061,147.0125,14415.0
2025-01-29 15:30:00,149.5,149.57,149.24,149.36,13423.0,146.9437,147.0125,146.6881,146.8061,13423.0
2025-01-29 15:40:00,149.36,149.36,149.18,149.36,30642.0,146.8061,146.8061,146.6292,146.8061,30642.0
2025-01-29 15:50:00,149.24,149.47,149.15,149.2,86516.0,146.6881,146.9142,146.5997,146.6488,86516.0
2025-01-30 09:30:00,150.0,150.32,149.2,150.32,36762.0,147.4351,147.7497,146.6488,147.7497,36762.0
2025-01-30 09:40:00,150.0,150.53,149.88,149.89,26515.0,147.4351,147.9561,147.3172,147.327,26515.0
2025-01-30 09:50:00,150.05,150.4,149.77,149.89,15770.0,147.4843,147.8283,147.2091,147.327,15770.0
2025-01-30 10:00:00,149.73,150.04,149.5,149.9,13272.0,147.1698,147.4745,146.9437,147.3368,13272.0
2025-01-30 10:10:00,149.79,149.9,149.37,149.69,16955.0,147.2287,147.3368,146.8159,147.1304,16955.0
2025-01-30 10:20:00,149.65,149.93,149.62,149.71,20380.0,147.0911,147.3663,147.0616,147.1501,20380.0
2025-01-30 10:30:00,149.71,150.16,149.57,150.03,18919.0,147.1501,147.5924,147.0125,147.4646,18919.0
2025-01-30 10:40:00,149.95,150.88,149.95,150.81,39414.0,147.386,148.3001,147.386,148.2313,39414.0
2025-01-30 10:50:00,150.84,151.03,150.54,150.69,9345.0,148.2608,148.4475,147.9659,148.1133,9345.0
2025-01-30 11:00:00,150.69,150.96,150.54,150.88,11517.0,148.1133,148.3787,147.9659,148.3001,11517.0
2025-01-30 11:10:00,150.8,150.9,150.57,150.78,6873.0,148.2215,148.3197,147.9954,148.2018,6873.0
2025-01-30 11:20:00,150.77,150.81,150.53,150.71,11749.0,148.192,148.2313,147.9561,148.133,11749.0
2025-01-30 11:30:00,150.83,151.11,150.71,150.93,10562.0,148.2509,148.5262,148.133,148.3492,10562.0
2025-01-30 11:40:00,150.86,150.99,150.68,150.71,7262.0,148.2804,148.4082,148.1035,148.133,7262.0
2025-01-30 11:50:00,150.74,150.75,150.44,150.72,12029.0,148.1625,148.1723,147.8676,148.1428,12029.0
2025-01-30 12:00:00,150.71,150.77,150.21,150.31,16824.0,148.133,148.192,147.6415,147.7398,16824.0
2025-01-30 12:10:00,150.21,150.34,150.11,150.21,9591.0,147.6415,147.7693,147.5433,147.6415,9591.0
2025-01-30 12:20:00,150.23,150.23,150.06,150.06,2510.0,147.6612,147.6612,147.4941,147.4941,2510.0
2025-01-30 12:30:00,150.15,150.78,150.06,150.33,55636.0,147.5826,148.2018,147.4941,147.7595,55636.0
2025-01-30 12:40:00,150.25,150.5,150.25,150.46,5414.0,147.6809,147.9266,147.6809,147.8873,5414.0
2025-01-30 12:50:00,150.49,151.43,150.49,150.94,33644.0,147.9168,148.8407,147.9168,148.3591,33644.0
2025-01-30 13:00:00,150.94,151.3,150.85,151.23,10504.0,148.3591,148.7129,148.2706,148.6441,10504.0
2025-01-30 13:10:00,151.22,151.79,151.17,151.75,17422.0,148.6343,149.1945,148.5851,149.1552,17422.0
2025-01-30 13:20:00,151.9,152.21,151.75,152.17,24222.0,149.3026,149.6073,149.1552,149.568,24222.0
2025-01-30 13:30:00,152.12,152.18,151.52,151.67,27522.0,149.5189,149.5779,148.9291,149.0766,27522.0
2025-01-30 13:40:00,151.62,151.7,151.26,151.55,17301.0,149.0274,149.1061,148.6736,148.9586,17301.0
2025-01-30 13:50:00,151.55,151.65,151.45,151.46,7935.0,148.9586,149.0569,148.8603,148.8702,7935.0
2025-01-30 14:00:00,151.46,151.69,151.44,151.6,11670.0,148.8702,149.0962,148.8505,149.0078,11670.0
2025-01-30 14:10:00,151.52,151.64,151.26,151.29,11949.0,148.9291,149.0471,148.6736,148.7031,11949.0
2025-01-30 14:20:00,151.38,151.53,151.17,151.49,12803.0,148.7915,148.939,148.5851,148.8997,12803.0
2025-01-30 14:30:00,151.48,151.68,151.25,151.37,7900.0,148.8898,149.0864,148.6638,148.7817,7900.0
2025-01-30 14:40:00,151.44,151.49,151.31,151.48,9330.0,148.8505,148.8997,148.7227,148.8898,9330.0
2025-01-30 14:50:00,151.51,151.67,151.4,151.67,6708.0,148.9193,149.0766,148.8112,149.0766,6708.0
2025-01-30 15:00:00,151.61,151.89,151.53,151.88,13761.0,149.0176,149.2928,148.939,149.283,13761.0
2025-01-30 15:10:00,151.9,152.0,151.65,151.77,35674.0,149.3026,149.4009,149.0569,149.1749,35674.0
2025-01-30 15:20:00,151.83,151.91,151.68,151.72,15879.0,149.2338,149.3125,149.0864,149.1257,15879.0
2025-01-30 15:30:00,151.72,151.93,151.37,151.38,28215.0,149.1257,149.3321,148.7817,148.7915,28215.0
2025-01-30 15:40:00,151.3,151.58,150.97,151.56,37466.0,148.7129,148.9881,148.3885,148.9685,37466.0
2025-01-30 15:50:00,151.62,152.14,151.49,152.11,201630.0,149.0274,149.5385,148.8997,149.5091,201630.0
2025-01-31 09:30:00,150.0,150.0,147.66,149.01,108961.0,147.4351,147.4351,145.1351,146.4621,108961.0
2025-01-31 09:40:00,149.05,150.43,148.9,150.35,39511.0,146.5014,147.8578,146.3539,147.7792,39511.0
2025-01-31 09:50:00,150.35,150.47,149.84,150.18,24007.0,147.7792,147.8971,147.2779,147.6121,24007.0
2025-01-31 10:00:00,150.22,150.94,150.0,150.46,30866.0,147.6514,148.3591,147.4351,147.8873,30866.0
2025-01-31 10:10:00,150.52,150.88,150.36,150.55,24002.0,147.9462,148.3001,147.789,147.9757,24002.0
2025-01-31 10:20:00,150.49,150.86,150.42,150.58,30424.0,147.9168,148.2804,147.848,148.0052,30424.0
2025-01-31 10:30:00,150.57,150.6,150.26,150.5,17365.0,147.9954,148.0249,147.6907,147.9266,17365.0
2025-01-31 10:40:00,150.5,150.66,150.2,150.52,22194.0,147.9266,148.0838,147.6317,147.9462,22194.0
2025-01-31 10:50:00,150.5,150.86,150.5,150.79,29195.0,147.9266,148.2804,147.9266,148.2116,29195.0
2025-01-31 11:00:00,150.81,151.26,150.71,151.18,12075.0,148.2313,148.6736,148.133,148.595,12075.0
2025-01-31 11:10:00,151.21,151.26,150.76,150.85,15161.0,148.6244,148.6736,148.1821,148.2706,15161.0
2025-01-31 11:20:00,150.83,150.95,150.59,150.82,22042.0,148.2509,148.3689,148.015,148.2411,22042.0
2025-01-31 11:30:00,150.77,151.4,150.72,151.4,14166.0,148.192,148.8112,148.1428,148.8112,14166.0
2025-01-31 11:40:00,151.34,151.65,151.01,151.08,23489.0,148.7522,149.0569,148.4279,148.4967,23489.0
2025-01-31 11:50:00,151.13,151.3,151.04,151.1,16273.0,148.5458,148.7129,148.4574,148.5163,16273.0
2025-01-31 12:00:00,151.0,151.09,150.72,150.92,10232.0,148.418,148.5065,148.1428,148.3394,10232.0
2025-01-31 12:10:00,150.87,151.21,150.84,151.06,11956.0,148.2903,148.6244,148.2608,148.477,11956.0
2025-01-31 12:20:00,151.05,151.35,151.04,151.12,7782.0,148.4672,148.7621,148.4574,148.536,7782.0
2025-01-31 12:30:00,151.16,151.31,151.12,151.16,9290.0,148.5753,148.7227,148.536,148.5753,9290.0
2025-01-31 12:40:00,151.17,151.34,151.01,151.04,10280.0,148.5851,148.7522,148.4279,148.4574,10280.0
2025-01-31 12:50:00,151.12,151.23,150.98,151.0,4829.0,148.536,148.6441,148.3984,148.418,4829.0
2025-01-31 13:00:00,150.95,151.38,150.91,151.31,8062.0,148.3689,148.7915,148.3296,148.7227,8062.0
2025-01-31 13:10:00,151.3,151.37,150.94,150.94,15178.0,148.7129,148.7817,148.3591,148.3591,15178.0
2025-01-31 13:20:00,151.12,151.12,150.28,150.52,18675.0,148.536,148.536,147.7103,147.9462,18675.0
2025-01-31 13:30:00,150.46,150.46,149.9,150.05,21735.0,147.8873,147.8873,147.3368,147.4843,21735.0
2025-01-31 13:40:00,149.99,150.19,149.88,150.08,12103.0,147.4253,147.6219,147.3172,147.5138,12103.0
2025-01-31 13:50:00,150.1,150.35,150.0,150.21,14586.0,147.5334,147.7792,147.4351,147.6415,14586.0
2025-01-31 14:00:00,150.21,150.68,150.07,150.52,13354.0,147.6415,148.1035,147.5039,147.9462,13354.0
2025-01-31 14:10:00,150.5,150.65,149.98,150.03,11727.0,147.9266,148.074,147.4155,147.4646,11727.0
2025-01-31 14:20:00,150.1,150.18,149.94,150.14,11288.0,147.5334,147.6121,147.3762,147.5727,11288.0
2025-01-31 14:30:00,150.17,150.17,149.78,150.1,25074.0,147.6022,147.6022,147.2189,147.5334,25074.0
2025-01-31 14:40:00,150.12,150.17,149.73,150.0,21405.0,147.5531,147.6022,147.1698,147.4351,21405.0
2025-01-31 14:50:00,149.93,149.98,149.73,149.74,18376.0,147.3663,147.4155,147.1698,147.1796,18376.0
2025-01-31 15:00:00,149.71,149.73,149.52,149.55,15912.0,147.1501,147.1698,146.9633,146.9928,15912.0
2025-01-31 15:10:00,149.55,150.02,149.5,149.87,16367.0,146.9928,147.4548,146.9437,147.3074,16367.0
2025-01-31 15:20:00,149.89,149.9,149.62,149.7,18037.0,147.327,147.3368,147.0616,147.1403,18037.0
2025-01-31 15:30:00,149.75,149.8,149.21,149.22,39376.0,147.1894,147.2386,146.6586,146.6685,39376.0
2025-01-31 15:40:00,149.22,149.5,149.12,149.42,40427.0,146.6685,146.9437,146.5702,146.8651,40427.0
2025-01-31 15:50:00,149.36,149.43,149.05,149.3,169544.0,146.8061,146.8749,146.5014,146.7471,169544.0
2025-02-03 09:30:00,148.0,148.32,146.74,147.02,87573.0,145.4693,145.7839,144.2309,144.5061,87573.0
2025-02-03 09:40:00,147.28,147.29,146.63,146.98,46222.0,144.7616,144.7715,144.1228,144.4668,46222.0
2025-02-03 09:50:00,147.0,147.39,146.48,147.0,40825.0,144.4864,144.8698,143.9753,144.4864,40825.0
2025-02-03 10:00:00,146.92,147.68,146.83,147.17,38587.0,144.4078,145.1548,144.3193,144.6535,38587.0
2025-02-03 10:10:00,147.24,147.96,147.18,147.32,44157.0,144.7223,145.43,144.6634,144.801,44157.0
2025-02-03 10:20:00,147.32,148.31,147.08,148.29,27249.0,144.801,145.774,144.5651,145.7544,27249.0
2025-02-03 10:30:00,148.2,148.98,148.18,148.66,38953.0,145.6659,146.4326,145.6463,146.118,38953.0
2025-02-03 10:40:00,148.69,148.86,148.33,148.5,20900.0,146.1475,146.3146,145.7937,145.9608,20900.0
2025-02-03 10:50:00,148.58,148.76,148.31,148.39,28950.0,146.0394,146.2163,145.774,145.8527,28950.0
2025-02-03 11:00:00,148.39,148.51,148.06,148.11,29020.0,145.8527,145.9706,145.5283,145.5775,29020.0
2025-02-03 11:10:00,148.19,148.5,148.13,148.35,21980.0,145.6561,145.9608,145.5971,145.8133,21980.0
2025-02-03 11:20:00,148.29,148.43,147.97,148.1,22623.0,145.7544,145.892,145.4398,145.5676,22623.0
2025-02-03 11:30:00,148.14,148.47,148.14,148.39,9212.0,145.6069,145.9313,145.6069,145.8527,9212.0
2025-02-03 11:40:00,148.37,148.37,147.93,148.08,16015.0,145.833,145.833,145.4005,145.548,16015.0
2025-02-03 11:50:00,148.07,148.15,147.72,147.72,8633.0,145.5381,145.6168,145.1941,145.1941,8633.0
2025-02-03 12:00:00,147.71,147.75,147.48,147.61,13155.0,145.1843,145.2236,144.9582,145.086,13155.0
2025-02-03 12:10:00,147.67,147.92,147.57,147.85,20062.0,145.145,145.3907,145.0467,145.3219,20062.0
2025-02-03 12:20:00,147.87,148.27,147.82,148.24,10452.0,145.3416,145.7347,145.2924,145.7052,10452.0
2025-02-03 12:30:00,148.14,148.21,147.79,147.93,8164.0,145.6069,145.6757,145.2629,145.4005,8164.0
2025-02-03 12:40:00,147.95,147.97,147.72,147.75,7899.0,145.4202,145.4398,145.1941,145.2236,7899.0
2025-02-03 12:50:00,147.65,147.95,147.65,147.84,10673.0,145.1253,145.4202,145.1253,145.3121,10673.0
2025-02-03 13:00:00,147.85,148.04,147.59,147.74,27411.0,145.3219,145.5086,145.0663,145.2138,27411.0
2025-02-03 13:10:00,147.78,148.11,147.62,148.08,23947.0,145.2531,145.5775,145.0958,145.548,23947.0
2025-02-03 13:20:00,148.06,148.17,147.94,148.17,19078.0,145.5283,145.6364,145.4104,145.6364,19078.0
2025-02-03 13:30:00,148.1,148.17,147.99,148.04,11575.0,145.5676,145.6364,145.4595,145.5086,11575.0
2025-02-03 13:40:00,147.97,148.03,147.59,147.66,25352.0,145.4398,145.4988,145.0663,145.1351,25352.0
2025-02-03 13:50:00,147.7,147.92,147.66,147.89,11197.0,145.1745,145.3907,145.1351,145.3612,11197.0
2025-02-03 14:00:00,147.89,148.0,147.81,147.86,21365.0,145.3612,145.4693,145.2826,145.3317,21365.0
2025-02-03 14:10:00,147.81,147.95,147.74,147.95,22579.0,145.2826,145.4202,145.2138,145.4202,22579.0
2025-02-03 14:20:00,147.91,147.99,147.81,147.86,8644.0,145.3809,145.4595,145.2826,145.3317,8644.0
2025-02-03 14:30:00,147.81,147.94,147.49,147.53,25737.0,145.2826,145.4104,144.9681,145.0074,25737.0
2025-02-03 14:40:00,147.5,147.97,147.49,147.92,19794.0,144.9779,145.4398,144.9681,145.3907,19794.0
2025-02-03 14:50:00,147.92,147.94,147.69,147.77,18870.0,145.3907,145.4104,145.1646,145.2433,18870.0
2025-02-03 15:00:00,147.81,148.0,147.76,147.88,11848.0,145.2826,145.4693,145.2334,145.3514,11848.0
2025-02-03 15:10:00,147.84,147.84,147.64,147.71,17661.0,145.3121,145.3121,145.1155,145.1843,17661.0
2025-02-03 15:20:00,147.65,147.71,147.52,147.55,11390.0,145.1253,145.1843,144.9975,145.027,11390.0
2025-02-03 15:30:00,147.55,147.62,147.46,147.49,27061.0,145.027,145.0958,144.9386,144.9681,27061.0
2025-02-03 15:40:00,147.49,148.05,147.46,148.03,42662.0,144.9681,145.5185,144.9386,145.4988,42662.0
2025-02-03 15:50:00,148.03,148.35,147.63,147.76,74575.0,145.4988,145.8133,145.1057,145.2334,74575.0
2025-02-04 09:30:00,147.53,147.54,145.5,146.11,70184.0,145.0074,145.0172,143.0121,143.6117,70184.0
2025-02-04 09:40:00,146.22,146.49,146.0,146.32,27100.0,143.7198,143.9852,143.5035,143.8181,27100.0
2025-02-04 09:50:00,146.31,146.76,146.01,146.28,20034.0,143.8082,144.2505,143.5134,143.7787,20034.0
2025-02-04 10:00:00,146.47,146.64,146.02,146.1,27979.0,143.9655,144.1326,143.5232,143.6018,27979.0
2025-02-04 10:10:00,146.14,146.69,146.12,146.39,20672.0,143.6411,144.1817,143.6215,143.8869,20672.0
2025-02-04 10:20:00,146.39,146.6,144.57,144.63,54266.0,143.8869,144.0933,142.098,142.157,54266.0
2025-02-04 10:30:00,144.69,145.12,144.52,144.91,29469.0,142.2159,142.6386,142.0488,142.4322,29469.0
2025-02-04 10:40:00,144.91,145.02,144.31,144.31,34135.0,142.4322,142.5403,141.8424,141.8424,34135.0
2025-02-04 10:50:00,144.27,144.55,144.11,144.26,49079.0,141.8031,142.0783,141.6458,141.7933,49079.0
2025-02-04 11:00:00,144.16,144.63,143.95,144.31,59497.0,141.695,142.157,141.4886,141.8424,59497.0
2025-02-04 11:10:00,144.43,144.69,144.3,144.33,23721.0,141.9604,142.2159,141.8326,141.8621,23721.0
2025-02-04 11:20:00,144.3,144.52,144.14,144.47,14554.0,141.8326,142.0488,141.6753,141.9997,14554.0
2025-02-04 11:30:00,144.47,144.88,144.37,144.88,19916.0,141.9997,142.4027,141.9014,142.4027,19916.0
2025-02-04 11:40:00,144.8,145.1,144.5,144.5,17699.0,142.3241,142.6189,142.0292,142.0292,17699.0
2025-02-04 11:50:00,144.53,144.78,144.41,144.52,10242.0,142.0587,142.3044,141.9407,142.0488,10242.0
2025-02-04 12:00:00,144.61,144.91,144.49,144.62,22541.0,142.1373,142.4322,142.0194,142.1471,22541.0
2025-02-04 12:10:00,144.65,144.65,144.39,144.48,12026.0,142.1766,142.1766,141.9211,142.0095,12026.0
2025-02-04 12:20:00,144.41,144.78,144.39,144.67,14195.0,141.9407,142.3044,141.9211,142.1963,14195.0
2025-02-04 12:30:00,144.75,144.81,144.56,144.66,11141.0,142.2749,142.3339,142.0882,142.1864,11141.0
2025-02-04 12:40:00,144.71,144.78,144.55,144.71,31993.0,142.2356,142.3044,142.0783,142.2356,31993.0
2025-02-04 12:50:00,144.73,145.04,144.52,144.66,32908.0,142.2552,142.5599,142.0488,142.1864,32908.0
2025-02-04 13:00:00,144.75,144.93,144.64,144.75,30666.0,142.2749,142.4518,142.1668,142.2749,30666.0
2025-02-04 13:10:00,144.87,144.87,144.52,144.61,26158.0,142.3929,142.3929,142.0488,142.1373,26158.0
2025-02-04 13:20:00,144.54,144.72,144.38,144.44,16074.0,142.0685,142.2454,141.9112,141.9702,16074.0
2025-02-04 13:30:00,144.48,144.66,144.32,144.43,14788.0,142.0095,142.1864,141.8523,141.9604,14788.0
2025-02-04 13:40:00,144.43,144.77,144.43,144.7,12033.0,141.9604,142.2946,141.9604,142.2258,12033.0
2025-02-04 13:50:00,144.74,145.11,144.66,145.0,10388.0,142.2651,142.6287,142.1864,142.5206,10388.0
2025-02-04 14:00:00,144.99,145.18,144.93,145.14,9853.0,142.5108,142.6976,142.4518,142.6582,9853.0
2025-02-04 14:10:00,145.14,145.18,144.95,144.95,9150.0,142.6582,142.6976,142.4715,142.4715,9150.0
2025-02-04 14:20:00,144.93,145.02,144.76,144.76,11641.0,142.4518,142.5403,142.2847,142.2847,11641.0
2025-02-04 14:30:00,144.73,144.87,144.6,144.6,14914.0,142.2552,142.3929,142.1275,142.1275,14914.0
2025-02-04 14:40:00,144.51,144.92,144.51,144.9,11471.0,142.039,142.442,142.039,142.4223,11471.0
2025-02-04 14:50:00,144.81,144.98,144.7,144.77,12149.0,142.3339,142.501,142.2258,142.2946,12149.0
2025-02-04 15:00:00,144.85,145.1,144.76,145.0,28652.0,142.3732,142.6189,142.2847,142.5206,28652.0
2025-02-04 15:10:00,145.01,145.11,144.93,145.1,37069.0,142.5305,142.6287,142.4518,142.6189,37069.0
2025-02-04 15:20:00,145.05,145.15,144.88,144.91,28530.0,142.5698,142.6681,142.4027,142.4322,28530.0
2025-02-04 15:30:00,144.91,145.04,144.75,145.03,37640.0,142.4322,142.5599,142.2749,142.5501,37640.0
2025-02-04 15:40:00,145.03,145.09,144.51,144.55,69374.0,142.5501,142.6091,142.039,142.0783,69374.0
2025-02-04 15:50:00,144.51,145.06,144.2,144.74,193315.0,142.039,142.5796,141.7343,142.2651,193315.0
2025-02-05 09:30:00,141.0,142.53,140.13,141.59,188490.0,138.589,140.0929,137.7339,139.1689,188490.0
2025-02-05 09:40:00,141.59,142.36,141.46,142.26,56931.0,139.1689,139.9258,139.0412,139.8275,56931.0
2025-02-05 09:50:00,142.26,142.58,140.5,140.69,153862.0,139.8275,140.142,138.0976,138.2843,153862.0
2025-02-05 10:00:00,140.69,141.72,140.13,141.55,199975.0,138.2843,139.2967,137.7339,139.1296,199975.0
2025-02-05 10:10:00,141.65,143.01,141.48,142.97,70224.0,139.2279,140.5647,139.0608,140.5253,70224.0
2025-02-05 10:20:00,143.03,143.3,142.86,143.12,61503.0,140.5843,140.8497,140.4172,140.6728,61503.0
2025-02-05 10:30:00,143.08,144.2,142.8,144.05,86259.0,140.6335,141.7343,140.3582,141.5869,86259.0
2025-02-05 10:40:00,144.13,145.0,144.06,144.91,99258.0,141.6655,142.5206,141.5967,142.4322,99258.0
2025-02-05 10:50:00,144.91,145.2,144.81,145.0,122210.0,142.4322,142.7172,142.3339,142.5206,122210.0
2025-02-05 11:00:00,144.97,145.06,144.55,144.83,39972.0,142.4911,142.5796,142.0783,142.3535,39972.0
2025-02-05 11:10:00,144.81,144.95,144.42,144.72,56072.0,142.3339,142.4715,141.9505,142.2454,56072.0
2025-02-05 11:20:00,144.65,145.18,144.53,144.93,49791.0,142.1766,142.6976,142.0587,142.4518,49791.0
2025-02-05 11:30:00,144.98,145.19,144.75,145.13,36503.0,142.501,142.7074,142.2749,142.6484,36503.0
2025-02-05 11:40:00,145.13,145.45,145.1,145.44,45074.0,142.6484,142.9629,142.6189,142.9531,45074.0
2025-02-05 11:50:00,145.42,145.64,145.13,145.23,34002.0,142.9334,143.1497,142.6484,142.7467,34002.0
2025-02-05 12:00:00,145.2,145.26,144.76,145.05,30292.0,142.7172,142.7762,142.2847,142.5698,30292.0
2025-02-05 12:10:00,145.03,145.39,145.01,145.22,13593.0,142.5501,142.904,142.5305,142.7369,13593.0
2025-02-05 12:20:00,145.29,145.35,145.07,145.14,22210.0,142.8057,142.8646,142.5894,142.6582,22210.0
2025-02-05 12:30:00,145.12,145.25,144.91,145.03,24753.0,142.6386,142.7664,142.4322,142.5501,24753.0
2025-02-05 12:40:00,144.94,145.07,144.34,144.64,26110.0,142.4617,142.5894,141.8719,142.1668,26110.0
2025-02-05 12:50:00,144.66,144.99,144.62,144.98,17179.0,142.1864,142.5108,142.1471,142.501,17179.0
2025-02-05 13:00:00,144.89,145.0,144.73,144.84,22762.0,142.4125,142.5206,142.2552,142.3634,22762.0
2025-02-05 13:10:00,144.84,145.21,144.57,144.75,30596.0,142.3634,142.727,142.098,142.2749,30596.0
2025-02-05 13:20:00,144.75,144.88,144.38,144.52,41912.0,142.2749,142.4027,141.9112,142.0488,41912.0
2025-02-05 13:30:00,144.47,144.92,144.42,144.85,37948.0,141.9997,142.442,141.9505,142.3732,37948.0
2025-02-05 13:40:00,144.85,145.47,144.76,145.31,25714.0,142.3732,142.9826,142.2847,142.8253,25714.0
2025-02-05 13:50:00,145.31,145.32,144.49,144.55,27477.0,142.8253,142.8352,142.0194,142.0783,27477.0
2025-02-05 14:00:00,144.58,144.68,144.47,144.58,30818.0,142.1078,142.2061,141.9997,142.1078,30818.0
2025-02-05 14:10:00,144.59,144.63,144.46,144.46,48843.0,142.1176,142.157,141.9899,141.9899,48843.0
2025-02-05 14:20:00,144.46,144.67,144.46,144.66,31400.0,141.9899,142.1963,141.9899,142.1864,31400.0
2025-02-05 14:30:00,144.66,145.01,144.5,145.01,34063.0,142.1864,142.5305,142.0292,142.5305,34063.0
2025-02-05 14:40:00,145.08,145.15,144.91,145.08,35112.0,142.5993,142.6681,142.4322,142.5993,35112.0
2025-02-05 14:50:00,145.07,145.29,144.76,144.85,37895.0,142.5894,142.8057,142.2847,142.3732,37895.0
2025-02-05 15:00:00,144.87,145.64,144.83,145.62,56033.0,142.3929,143.1497,142.3535,143.13,56033.0
2025-02-05 15:10:00,145.57,146.33,145.5,145.8,107725.0,143.0809,143.8279,143.0121,143.307,107725.0
2025-02-05 15:20:00,145.74,145.87,145.52,145.55,51597.0,143.248,143.3758,143.0317,143.0612,51597.0
2025-02-05 15:30:00,145.59,145.93,145.55,145.81,68178.0,143.1005,143.4347,143.0612,143.3168,68178.0
2025-02-05 15:40:00,145.81,146.08,145.63,145.95,110672.0,143.3168,143.5822,143.1399,143.4544,110672.0
2025-02-05 15:50:00,145.87,146.1,145.65,145.93,205312.0,143.3758,143.6018,143.1595,143.4347,205312.0
2025-02-06 09:30:00,155.25,156.69,153.56,154.22,279242.0,152.5954,154.0107,150.9343,151.583,279242.0
2025-02-06 09:40:00,154.2,154.8,151.69,152.07,160767.0,151.5633,152.1531,149.0962,149.4697,160767.0
2025-02-06 09:50:00,152.15,152.26,150.51,151.13,116511.0,149.5484,149.6565,147.9364,148.5458,116511.0
2025-02-06 10:00:00,150.98,152.69,150.97,152.52,100937.0,148.3984,150.0791,148.3885,149.912,100937.0
2025-02-06 10:10:00,152.58,152.96,151.97,152.5,126958.0,149.971,150.3445,149.3715,149.8924,126958.0
2025-02-06 10:20:00,152.53,153.0,152.41,152.65,53030.0,149.9219,150.3838,149.8039,150.0398,53030.0
2025-02-06 10:30:00,152.63,153.9,152.46,153.4,141191.0,150.0202,151.2684,149.8531,150.777,141191.0
2025-02-06 10:40:00,153.37,153.6,152.99,153.4,53463.0,150.7475,150.9736,150.374,150.777,53463.0
2025-02-06 10:50:00,153.24,153.55,152.88,153.08,62201.0,150.6197,150.9244,150.2659,150.4625,62201.0
2025-02-06 11:00:00,153.08,153.16,151.53,151.54,47421.0,150.4625,150.5411,148.939,148.9488,47421.0
2025-02-06 11:10:00,151.52,151.94,151.43,151.66,35393.0,148.9291,149.342,148.8407,149.0668,35393.0
2025-02-06 11:20:00,151.65,152.69,151.6,152.45,35776.0,149.0569,150.0791,149.0078,149.8432,35776.0
2025-02-06 11:30:00,152.34,152.35,151.5,151.78,22157.0,149.7351,149.745,148.9095,149.1847,22157.0
2025-02-06 11:40:00,151.83,152.26,151.7,152.07,24585.0,149.2338,149.6565,149.1061,149.4697,24585.0
2025-02-06 11:50:00,152.08,152.39,151.97,152.29,15145.0,149.4796,149.7843,149.3715,149.686,15145.0
2025-02-06 12:00:00,152.21,152.68,152.06,152.23,17255.0,149.6073,150.0693,149.4599,149.627,17255.0
2025-02-06 12:10:00,152.23,152.86,152.17,152.75,31779.0,149.627,150.2462,149.568,150.1381,31779.0
2025-02-06 12:20:00,152.75,153.08,152.6,152.84,25099.0,150.1381,150.4625,149.9907,150.2266,25099.0
2025-02-06 12:30:00,152.8,153.12,152.51,152.98,25095.0,150.1873,150.5018,149.9022,150.3642,25095.0
2025-02-06 12:40:00,152.94,153.49,152.86,153.49,11605.0,150.3249,150.8655,150.2462,150.8655,11605.0
2025-02-06 12:50:00,153.38,153.57,152.98,152.98,21428.0,150.7573,150.9441,150.3642,150.3642,21428.0
2025-02-06 13:00:00,153.02,153.15,152.65,152.9,16535.0,150.4035,150.5313,150.0398,150.2855,16535.0
2025-02-06 13:10:00,152.94,153.06,152.83,152.89,28013.0,150.3249,150.4428,150.2167,150.2757,28013.0
2025-02-06 13:20:00,152.97,153.23,152.11,153.23,38305.0,150.3544,150.6099,149.5091,150.6099,38305.0
2025-02-06 13:30:00,153.28,153.42,152.93,153.24,35524.0,150.6591,150.7967,150.315,150.6197,35524.0
2025-02-06 13:40:00,153.27,153.61,153.03,153.55,43103.0,150.6492,150.9834,150.4133,150.9244,43103.0
2025-02-06 13:50:00,153.59,153.7,153.17,153.32,18529.0,150.9637,151.0719,150.5509,150.6984,18529.0
2025-02-06 14:00:00,153.37,153.42,153.1,153.42,14361.0,150.7475,150.7967,150.4821,150.7967,14361.0
2025-02-06 14:10:00,153.51,153.54,152.97,153.07,20871.0,150.8851,150.9146,150.3544,150.4526,20871.0
2025-02-06 14:20:00,153.0,153.08,152.48,152.74,25923.0,150.3838,150.4625,149.8727,150.1283,25923.0
2025-02-06 14:30:00,152.74,153.12,152.66,153.03,22200.0,150.1283,150.5018,150.0497,150.4133,22200.0
2025-02-06 14:40:00,152.98,153.31,152.34,152.45,31715.0,150.3642,150.6885,149.7351,149.8432,31715.0
2025-02-06 14:50:00,152.37,152.47,151.75,152.17,36394.0,149.7646,149.8629,149.1552,149.568,36394.0
2025-02-06 15:00:00,152.09,152.56,151.64,151.78,43113.0,149.4894,149.9514,149.0471,149.1847,43113.0
2025-02-06 15:10:00,151.68,152.05,151.6,151.89,32554.0,149.0864,149.4501,149.0078,149.2928,32554.0
2025-02-06 15:20:00,151.85,152.38,151.84,152.35,41140.0,149.2535,149.7744,149.2437,149.745,41140.0
2025-02-06 15:30:00,152.35,153.0,152.04,153.0,45057.0,149.745,150.3838,149.4403,150.3838,45057.0
2025-02-06 15:40:00,152.97,152.97,152.18,152.37,52372.0,150.3544,150.3544,149.5779,149.7646,52372.0
2025-02-06 15:50:00,152.25,152.8,152.01,152.34,248463.0,149.6467,150.1873,149.4108,149.7351,248463.0
2025-02-07 09:30:00,154.06,155.7,153.55,153.72,99556.0,151.4257,153.0377,150.9244,151.0915,99556.0
2025-02-07 09:40:00,153.79,154.46,153.79,154.25,33847.0,151.1603,151.8189,151.1603,151.6125,33847.0
2025-02-07 09:50:00,154.14,156.22,154.13,156.15,49106.0,151.5043,153.5488,151.4945,153.48,49106.0
2025-02-07 10:00:00,156.08,156.56,155.44,156.29,57565.0,153.4112,153.883,152.7821,153.6176,57565.0
2025-02-07 10:10:00,156.29,156.4,153.92,155.24,42692.0,153.6176,153.7257,151.2881,152.5855,42692.0
2025-02-07 10:20:00,155.39,155.96,154.76,154.81,52607.0,152.733,153.2932,152.1137,152.1629,52607.0
2025-02-07 10:30:00,154.91,155.82,154.9,155.5,22093.0,152.2612,153.1556,152.2513,152.8411,22093.0
2025-02-07 10:40:00,155.5,155.76,155.37,155.71,33532.0,152.8411,153.0966,152.7133,153.0475,33532.0
2025-02-07 10:50:00,155.71,155.71,154.66,154.87,35953.0,153.0475,153.0475,152.0155,152.2219,35953.0
2025-02-07 11:00:00,154.96,154.96,154.25,154.28,21800.0,152.3103,152.3103,151.6125,151.642,21800.0
2025-02-07 11:10:00,154.23,154.99,154.0,154.66,38462.0,151.5928,152.3398,151.3667,152.0155,38462.0
2025-02-07 11:20:00,154.6,154.66,153.82,153.94,19105.0,151.9565,152.0155,151.1898,151.3078,19105.0
2025-02-07 11:30:00,153.92,154.89,153.92,154.77,22475.0,151.2881,152.2415,151.2881,152.1236,22475.0
2025-02-07 11:40:00,154.74,155.03,154.65,154.98,34261.0,152.0941,152.3791,152.0056,152.33,34261.0
2025-02-07 11:50:00,154.98,154.98,154.55,154.81,14053.0,152.33,152.33,151.9073,152.1629,14053.0
2025-02-07 12:00:00,154.81,155.4,154.73,155.23,26296.0,152.1629,152.7428,152.0843,152.5757,26296.0
2025-02-07 12:10:00,155.24,155.34,155.0,155.27,13535.0,152.5855,152.6838,152.3496,152.615,13535.0
2025-02-07 12:20:00,155.28,155.53,154.93,154.97,18856.0,152.6249,152.8706,152.2808,152.3202,18856.0
2025-02-07 12:30:00,154.92,154.97,154.71,154.86,9372.0,152.271,152.3202,152.0646,152.212,9372.0
2025-02-07 12:40:00,154.81,154.97,154.68,154.77,17615.0,152.1629,152.3202,152.0351,152.1236,17615.0
2025-02-07 12:50:00,154.85,154.89,154.59,154.84,13589.0,152.2022,152.2415,151.9467,152.1924,13589.0
2025-02-07 13:00:00,154.8,155.13,154.66,154.94,34634.0,152.1531,152.4774,152.0155,152.2907,34634.0
2025-02-07 13:10:00,154.87,154.94,154.53,154.88,14929.0,152.2219,152.2907,151.8877,152.2317,14929.0
2025-02-07 13:20:00,154.88,154.99,154.59,154.78,18705.0,152.2317,152.3398,151.9467,152.1334,18705.0
2025-02-07 13:30:00,154.78,155.46,154.67,155.46,20082.0,152.1334,152.8018,152.0253,152.8018,20082.0
2025-02-07 13:40:00,155.42,155.48,155.02,155.23,11274.0,152.7625,152.8214,152.3693,152.5757,11274.0
2025-02-07 13:50:00,155.2,155.27,155.1,155.11,11460.0,152.5462,152.615,152.4479,152.4578,11460.0
2025-02-07 14:00:00,155.15,155.23,154.77,154.87,12729.0,152.4971,152.5757,152.1236,152.2219,12729.0
2025-02-07 14:10:00,154.92,154.92,154.65,154.82,13514.0,152.271,152.271,152.0056,152.1727,13514.0
2025-02-07 14:20:00,154.83,155.06,154.72,155.06,9046.0,152.1825,152.4086,152.0744,152.4086,9046.0
2025-02-07 14:30:00,155.04,155.25,155.01,155.11,18274.0,152.389,152.5954,152.3595,152.4578,18274.0
2025-02-07 14:40:00,155.13,155.34,155.05,155.3,10418.0,152.4774,152.6838,152.3988,152.6445,10418.0
2025-02-07 14:50:00,155.3,155.4,155.21,155.25,28911.0,152.6445,152.7428,152.556,152.5954,28911.0
2025-02-07 15:00:00,155.27,155.36,154.86,155.0,33852.0,152.615,152.7035,152.212,152.3496,33852.0
2025-02-07 15:10:00,155.0,155.04,154.86,154.94,49867.0,152.3496,152.389,152.212,152.2907,49867.0
2025-02-07 15:20:00,154.94,155.04,154.49,154.65,55021.0,152.2907,152.389,151.8484,152.0056,55021.0
2025-02-07 15:30:00,154.65,154.71,154.24,154.69,70680.0,152.0056,152.0646,151.6026,152.0449,70680.0
2025-02-07 15:40:00,154.68,155.14,154.63,155.02,29495.0,152.0351,152.4872,151.986,152.3693,29495.0
2025-02-07 15:50:00,155.0,155.17,154.6,154.93,163688.0,152.3496,152.5167,151.9565,152.2808,163688.0
2025-02-10 09:30:00,155.46,155.55,153.0,153.89,67996.0,152.8018,152.8902,150.3838,151.2586,67996.0
2025-02-10 09:40:00,153.69,155.22,153.61,155.22,26229.0,151.062,152.5659,150.9834,152.5659,26229.0
2025-02-10 09:50:00,154.85,155.25,154.82,154.99,23119.0,152.2022,152.5954,152.1727,152.3398,23119.0
2025-02-10 10:00:00,155.02,155.78,154.83,155.56,40903.0,152.3693,153.1163,152.1825,152.9001,40903.0
2025-02-10 10:10:00,155.46,155.84,154.85,155.13,39932.0,152.8018,153.1753,152.2022,152.4774,39932.0
2025-02-10 10:20:00,155.13,155.46,154.89,155.29,24503.0,152.4774,152.8018,152.2415,152.6347,24503.0
2025-02-10 10:30:00,155.25,155.38,154.88,155.08,20176.0,152.5954,152.7231,152.2317,152.4283,20176.0
2025-02-10 10:40:00,155.06,155.6,155.06,155.54,18359.0,152.4086,152.9394,152.4086,152.8804,18359.0
2025-02-10 10:50:00,155.61,155.78,155.36,155.4,14767.0,152.9492,153.1163,152.7035,152.7428,14767.0
2025-02-10 11:00:00,155.37,155.45,154.88,154.88,15376.0,152.7133,152.7919,152.2317,152.2317,15376.0
2025-02-10 11:10:00,154.98,154.98,154.58,154.64,20939.0,152.33,152.33,151.9368,151.9958,20939.0
2025-02-10 11:20:00,154.58,154.6,154.31,154.31,15901.0,151.9368,151.9565,151.6714,151.6714,15901.0
2025-02-10 11:30:00,154.23,154.27,154.12,154.24,9739.0,151.5928,151.6321,151.4847,151.6026,9739.0
2025-02-10 11:40:00,154.21,154.21,153.92,154.11,16823.0,151.5731,151.5731,151.2881,151.4749,16823.0
2025-02-10 11:50:00,154.12,154.24,153.9,154.18,17579.0,151.4847,151.6026,151.2684,151.5437,17579.0
2025-02-10 12:00:00,154.24,154.25,154.01,154.13,13035.0,151.6026,151.6125,151.3766,151.4945,13035.0
2025-02-10 12:10:00,154.13,154.59,153.97,154.54,19896.0,151.4945,151.9467,151.3373,151.8975,19896.0
2025-02-10 12:20:00,154.54,154.74,154.35,154.39,11927.0,151.8975,152.0941,151.7108,151.7501,11927.0
2025-02-10 12:30:00,154.4,154.47,154.06,154.19,9271.0,151.7599,151.8287,151.4257,151.5535,9271.0
2025-02-10 12:40:00,154.13,154.59,154.12,154.35,10167.0,151.4945,151.9467,151.4847,151.7108,10167.0
2025-02-10 12:50:00,154.36,154.36,154.08,154.11,10550.0,151.7206,151.7206,151.4454,151.4749,10550.0
2025-02-10 13:00:00,154.11,154.33,153.89,153.89,9513.0,151.4749,151.6911,151.2586,151.2586,9513.0
2025-02-10 13:10:00,153.97,154.06,153.77,153.84,8650.0,151.3373,151.4257,151.1407,151.2095,8650.0
2025-02-10 13:20:00,153.81,154.32,153.71,153.99,12660.0,151.18,151.6813,151.0817,151.3569,12660.0
2025-02-10 13:30:00,154.09,154.09,153.87,154.0,10904.0,151.4552,151.4552,151.239,151.3667,10904.0
2025-02-10 13:40:00,154.0,154.25,153.98,154.15,14902.0,151.3667,151.6125,151.3471,151.5142,14902.0
2025-02-10 13:50:00,154.06,154.25,153.96,154.1,10999.0,151.4257,151.6125,151.3274,151.465,10999.0
2025-02-10 14:00:00,154.1,154.41,154.01,154.39,14633.0,151.465,151.7697,151.3766,151.7501,14633.0
2025-02-10 14:10:00,154.4,154.41,154.16,154.16,8826.0,151.7599,151.7697,151.524,151.524,8826.0
2025-02-10 14:20:00,154.12,154.35,154.1,154.23,6190.0,151.4847,151.7108,151.465,151.5928,6190.0
2025-02-10 14:30:00,154.17,154.24,153.9,153.91,18560.0,151.5338,151.6026,151.2684,151.2783,18560.0
2025-02-10 14:40:00,153.93,154.15,153.87,154.09,17115.0,151.2979,151.5142,151.239,151.4552,17115.0
2025-02-10 14:50:00,154.06,154.13,154.02,154.1,9374.0,151.4257,151.4945,151.3864,151.465,9374.0
2025-02-10 15:00:00,154.06,154.11,153.82,153.83,18253.0,151.4257,151.4749,151.1898,151.1996,18253.0
2025-02-10 15:10:00,153.84,153.98,153.7,153.87,22604.0,151.2095,151.3471,151.0719,151.239,22604.0
2025-02-10 15:20:00,153.86,154.13,153.81,154.06,22903.0,151.2291,151.4945,151.18,151.4257,22903.0
2025-02-10 15:30:00,154.06,154.18,153.89,154.07,25627.0,151.4257,151.5437,151.2586,151.4355,25627.0
2025-02-10 15:40:00,154.07,154.47,154.06,154.36,23783.0,151.4355,151.8287,151.4257,151.7206,23783.0
2025-02-10 15:50:00,154.42,154.58,154.03,154.46,97435.0,151.7796,151.9368,151.3962,151.8189,97435.0
2025-02-11 09:30:00,153.8,154.32,153.49,154.08,34060.0,151.1702,151.6813,150.8655,151.4454,34060.0
2025-02-11 09:40:00,153.82,154.46,153.75,154.43,11279.0,151.1898,151.8189,151.121,151.7894,11279.0
2025-02-11 09:50:00,154.46,154.63,153.95,154.49,8494.0,151.8189,151.986,151.3176,151.8484,8494.0
2025-02-11 10:00:00,154.41,154.87,154.29,154.57,11666.0,151.7697,152.2219,151.6518,151.927,11666.0
2025-02-11 10:10:00,154.57,155.17,154.56,155.11,9073.0,151.927,152.5167,151.9172,152.4578,9073.0
2025-02-11 10:20:00,155.17,155.85,155.1,155.65,22220.0,152.5167,153.1851,152.4479,152.9885,22220.0
2025-02-11 10:30:00,155.56,156.12,155.56,155.75,12567.0,152.9001,153.4505,152.9001,153.0868,12567.0
2025-02-11 10:40:00,155.77,155.95,155.55,155.95,11243.0,153.1065,153.2834,152.8902,153.2834,11243.0
2025-02-11 10:50:00,155.87,156.1,155.87,156.02,6918.0,153.2048,153.4308,153.2048,153.3522,6918.0
2025-02-11 11:00:00,156.05,156.5,155.98,156.3,24631.0,153.3817,153.824,153.3129,153.6274,24631.0
2025-02-11 11:10:00,156.3,156.85,156.28,156.52,38536.0,153.6274,154.168,153.6078,153.8436,38536.0
2025-02-11 11:20:00,156.45,156.95,156.45,156.92,15988.0,153.7748,154.2663,153.7748,154.2368,15988.0
2025-02-11 11:30:00,156.98,157.58,156.87,157.4,28315.0,154.2958,154.8855,154.1877,154.7086,28315.0
2025-02-11 11:40:00,157.41,157.59,157.35,157.55,21454.0,154.7184,154.8954,154.6595,154.856,21454.0
2025-02-11 11:50:00,157.59,157.62,157.4,157.61,17879.0,154.8954,154.9248,154.7086,154.915,17879.0
2025-02-11 12:00:00,157.65,157.77,157.51,157.77,10750.0,154.9543,155.0723,154.8167,155.0723,10750.0
2025-02-11 12:10:00,157.75,157.76,157.33,157.58,14016.0,155.0526,155.0624,154.6398,154.8855,14016.0
2025-02-11 12:20:00,157.52,157.55,157.29,157.45,13806.0,154.8266,154.856,154.6005,154.7577,13806.0
2025-02-11 12:30:00,157.46,157.87,157.36,157.72,18620.0,154.7676,155.1706,154.6693,155.0231,18620.0
2025-02-11 12:40:00,157.75,158.0,157.71,157.74,18538.0,155.0526,155.2983,155.0133,155.0428,18538.0
2025-02-11 12:50:00,157.71,157.88,157.65,157.66,13437.0,155.0133,155.1804,154.9543,154.9642,13437.0
2025-02-11 13:00:00,157.7,158.58,157.66,158.53,23336.0,155.0035,155.8684,154.9642,155.8193,23336.0
2025-02-11 13:10:00,158.6,158.78,158.46,158.72,29962.0,155.8881,156.065,155.7505,156.006,29962.0
2025-02-11 13:20:00,158.8,159.04,158.66,158.69,35155.0,156.0847,156.3206,155.9471,155.9765,35155.0
2025-02-11 13:30:00,158.69,158.81,158.47,158.78,19091.0,155.9765,156.0945,155.7603,156.065,19091.0
2025-02-11 13:40:00,158.73,158.99,158.73,158.79,12797.0,156.0159,156.2714,156.0159,156.0748,12797.0
2025-02-11 13:50:00,158.79,158.82,158.6,158.66,12240.0,156.0748,156.1043,155.8881,155.9471,12240.0
2025-02-11 14:00:00,158.71,158.9,158.7,158.89,7067.0,155.9962,156.183,155.9864,156.1731,7067.0
2025-02-11 14:10:00,158.84,158.97,158.65,158.72,19079.0,156.124,156.2518,155.9372,156.006,19079.0
2025-02-11 14:20:00,158.73,159.0,158.72,158.89,10423.0,156.0159,156.2812,156.006,156.1731,10423.0
2025-02-11 14:30:00,158.94,159.01,158.85,158.85,8831.0,156.2223,156.2911,156.1338,156.1338,8831.0
2025-02-11 14:40:00,158.86,159.04,158.72,158.73,17815.0,156.1436,156.3206,156.006,156.0159,17815.0
2025-02-11 14:50:00,158.75,159.3,158.68,159.28,25561.0,156.0355,156.5761,155.9667,156.5565,25561.0
2025-02-11 15:00:00,159.23,159.41,158.79,158.79,27834.0,156.5073,156.6842,156.0748,156.0748,27834.0
2025-02-11 15:10:00,158.89,158.98,158.79,158.94,25258.0,156.1731,156.2616,156.0748,156.2223,25258.0
2025-02-11 15:20:00,158.98,159.07,158.49,158.61,37045.0,156.2616,156.35,155.78,155.8979,37045.0
2025-02-11 15:30:00,158.58,158.93,158.58,158.92,23970.0,155.8684,156.2124,155.8684,156.2026,23970.0
2025-02-11 15:40:00,158.91,158.95,158.66,158.83,29528.0,156.1928,156.2321,155.9471,156.1142,29528.0
2025-02-11 15:50:00,158.86,159.13,158.19,158.26,141867.0,156.1436,156.409,155.4851,155.5539,141867.0
2025-02-12 09:30:00,156.37,157.21,155.82,156.9,35774.0,153.6962,154.5219,153.1556,154.2172,35774.0
2025-02-12 09:40:00,157.15,157.84,156.77,157.77,14823.0,154.4629,155.1411,154.0894,155.0723,14823.0
2025-02-12 09:50:00,157.71,157.78,157.04,157.26,15684.0,155.0133,155.0821,154.3548,154.571,15684.0
2025-02-12 10:00:00,157.27,157.77,157.11,157.7,18427.0,154.5808,155.0723,154.4236,155.0035,18427.0
2025-02-12 10:10:00,157.68,157.68,157.11,157.31,12152.0,154.9838,154.9838,154.4236,154.6201,12152.0
2025-02-12 10:20:00,157.31,157.42,157.02,157.26,10387.0,154.6201,154.7283,154.3351,154.571,10387.0
2025-02-12 10:30:00,157.32,157.76,157.28,157.33,18342.0,154.63,155.0624,154.5907,154.6398,18342.0
2025-02-12 10:40:00,157.28,157.83,157.09,157.66,8680.0,154.5907,155.1312,154.4039,154.9642,8680.0
2025-02-12 10:50:00,157.66,157.74,157.28,157.44,14752.0,154.9642,155.0428,154.5907,154.7479,14752.0
2025-02-12 11:00:00,157.34,157.43,156.94,157.0,13681.0,154.6496,154.7381,154.2565,154.3154,13681.0
2025-02-12 11:10:00,157.01,157.11,156.83,156.9,11045.0,154.3253,154.4236,154.1483,154.2172,11045.0
2025-02-12 11:20:00,156.91,157.11,156.57,157.05,15598.0,154.227,154.4236,153.8928,154.3646,15598.0
2025-02-12 11:30:00,157.0,157.62,156.99,157.52,11538.0,154.3154,154.9248,154.3056,154.8266,11538.0
2025-02-12 11:40:00,157.52,157.78,157.45,157.78,10282.0,154.8266,155.0821,154.7577,155.0821,10282.0
2025-02-12 11:50:00,157.75,157.87,157.59,157.79,10724.0,155.0526,155.1706,154.8954,155.0919,10724.0
2025-02-12 12:00:00,157.78,157.89,157.56,157.64,16615.0,155.0821,155.1902,154.8659,154.9445,16615.0
2025-02-12 12:10:00,157.59,157.84,157.49,157.77,11367.0,154.8954,155.1411,154.7971,155.0723,11367.0
2025-02-12 12:20:00,157.8,158.01,157.79,157.95,7708.0,155.1018,155.3082,155.0919,155.2492,7708.0
2025-02-12 12:30:00,157.94,158.01,157.83,157.89,16915.0,155.2394,155.3082,155.1312,155.1902,16915.0
2025-02-12 12:40:00,157.84,158.0,157.78,157.89,7618.0,155.1411,155.2983,155.0821,155.1902,7618.0
2025-02-12 12:50:00,157.96,158.18,157.94,158.14,10735.0,155.259,155.4753,155.2394,155.4359,10735.0
2025-02-12 13:00:00,158.14,158.33,157.83,157.83,12156.0,155.4359,155.6227,155.1312,155.1312,12156.0
2025-02-12 13:10:00,157.83,157.99,157.57,157.84,21282.0,155.1312,155.2885,154.8757,155.1411,21282.0
2025-02-12 13:20:00,157.74,157.92,157.65,157.67,22083.0,155.0428,155.2197,154.9543,154.974,22083.0
2025-02-12 13:30:00,157.72,158.01,157.72,157.91,14901.0,155.0231,155.3082,155.0231,155.2099,14901.0
2025-02-12 13:40:00,157.93,158.08,157.47,157.53,21898.0,155.2295,155.377,154.7774,154.8364,21898.0
2025-02-12 13:50:00,157.5,157.63,157.44,157.49,10470.0,154.8069,154.9347,154.7479,154.7971,10470.0
2025-02-12 14:00:00,157.5,157.79,157.48,157.72,8023.0,154.8069,155.0919,154.7872,155.0231,8023.0
2025-02-12 14:10:00,157.75,157.81,157.53,157.55,10323.0,155.0526,155.1116,154.8364,154.856,10323.0
2025-02-12 14:20:00,157.52,157.74,157.48,157.56,16977.0,154.8266,155.0428,154.7872,154.8659,16977.0
2025-02-12 14:30:00,157.58,157.79,157.55,157.78,9496.0,154.8855,155.0919,154.856,155.0821,9496.0
2025-02-12 14:40:00,157.84,157.85,157.73,157.78,5276.0,155.1411,155.1509,155.033,155.0821,5276.0
2025-02-12 14:50:00,157.79,158.07,157.67,158.02,22095.0,155.0919,155.3671,154.974,155.318,22095.0
2025-02-12 15:00:00,158.09,158.2,158.0,158.02,9574.0,155.3868,155.4949,155.2983,155.318,9574.0
2025-02-12 15:10:00,158.02,158.05,157.77,157.84,10881.0,155.318,155.3475,155.0723,155.1411,10881.0
2025-02-12 15:20:00,157.84,157.96,157.79,157.82,13699.0,155.1411,155.259,155.0919,155.1214,13699.0
2025-02-12 15:30:00,157.79,157.88,157.64,157.64,13493.0,155.0919,155.1804,154.9445,154.9445,13493.0
2025-02-12 15:40:00,157.7,157.9,157.37,157.9,11619.0,155.0035,155.2001,154.6791,155.2001,11619.0
2025-02-12 15:50:00,157.93,158.27,157.79,158.08,70040.0,155.2295,155.5637,155.0919,155.377,70040.0
2025-02-13 09:30:00,157.75,158.22,157.49,158.21,24347.0,155.0526,155.5146,154.7971,155.5048,24347.0
2025-02-13 09:40:00,158.04,158.9,158.04,158.85,11081.0,155.3377,156.183,155.3377,156.1338,11081.0
2025-02-13 09:50:00,158.85,158.99,158.34,158.74,11772.0,156.1338,156.2714,155.6325,156.0257,11772.0
2025-02-13 10:00:00,158.72,159.43,158.71,158.9,19403.0,156.006,156.7039,155.9962,156.183,19403.0
2025-02-13 10:10:00,158.9,159.44,158.64,158.68,10158.0,156.183,156.7137,155.9274,155.9667,10158.0
2025-02-13 10:20:00,158.68,159.0,158.5,159.0,13678.0,155.9667,156.2812,155.7898,156.2812,13678.0
2025-02-13 10:30:00,159.04,159.37,158.93,159.28,10132.0,156.3206,156.6449,156.2124,156.5565,10132.0
2025-02-13 10:40:00,159.28,159.61,159.11,159.23,12911.0,156.5565,156.8808,156.3894,156.5073,12911.0
2025-02-13 10:50:00,159.1,159.5,159.08,159.5,7293.0,156.3795,156.7727,156.3599,156.7727,7293.0
2025-02-13 11:00:00,159.43,160.35,159.42,160.34,14343.0,156.7039,157.6082,156.6941,157.5983,14343.0
2025-02-13 11:10:00,160.3,160.88,160.26,160.88,18710.0,157.559,158.1291,157.5197,158.1291,18710.0
2025-02-13 11:20:00,160.81,161.02,160.75,160.89,14796.0,158.0603,158.2667,158.0013,158.1389,14796.0
2025-02-13 11:30:00,160.82,160.83,160.2,160.39,19163.0,158.0701,158.08,157.4607,157.6475,19163.0
2025-02-13 11:40:00,160.47,160.57,160.31,160.37,8818.0,157.7261,157.8244,157.5688,157.6278,8818.0
2025-02-13 11:50:00,160.45,160.49,160.21,160.45,8443.0,157.7064,157.7458,157.4706,157.7064,8443.0
2025-02-13 12:00:00,160.44,160.5,160.18,160.2,8699.0,157.6966,157.7556,157.4411,157.4607,8699.0
2025-02-13 12:10:00,160.21,160.45,160.13,160.24,6596.0,157.4706,157.7064,157.3919,157.5,6596.0
2025-02-13 12:20:00,160.18,160.45,160.15,160.44,10624.0,157.4411,157.7064,157.4116,157.6966,10624.0
2025-02-13 12:30:00,160.41,160.48,160.29,160.3,12205.0,157.6671,157.7359,157.5492,157.559,12205.0
2025-02-13 12:40:00,160.24,160.39,160.15,160.2,12790.0,157.5,157.6475,157.4116,157.4607,12790.0
2025-02-13 12:50:00,160.17,160.25,160.03,160.08,7894.0,157.4312,157.5099,157.2936,157.3428,7894.0
2025-02-13 13:00:00,160.04,160.19,159.81,159.86,11340.0,157.3035,157.4509,157.0774,157.1265,11340.0
2025-02-13 13:10:00,159.92,160.22,159.87,159.97,7217.0,157.1855,157.4804,157.1364,157.2347,7217.0
2025-02-13 13:20:00,159.99,160.21,159.51,160.08,12740.0,157.2543,157.4706,156.7825,157.3428,12740.0
2025-02-13 13:30:00,160.08,160.21,159.85,159.96,8089.0,157.3428,157.4706,157.1167,157.2248,8089.0
2025-02-13 13:40:00,160.0,160.22,159.83,160.09,12590.0,157.2641,157.4804,157.0971,157.3526,12590.0
2025-02-13 13:50:00,160.03,160.18,159.89,160.0,12546.0,157.2936,157.4411,157.156,157.2641,12546.0
2025-02-13 14:00:00,159.97,160.3,159.95,160.27,16591.0,157.2347,157.559,157.215,157.5295,16591.0
2025-02-13 14:10:00,160.21,160.53,160.2,160.53,11375.0,157.4706,157.7851,157.4607,157.7851,11375.0
2025-02-13 14:20:00,160.54,160.6,160.21,160.25,8719.0,157.7949,157.8539,157.4706,157.5099,8719.0
2025-02-13 14:30:00,160.27,160.28,160.04,160.25,9819.0,157.5295,157.5394,157.3035,157.5099,9819.0
2025-02-13 14:40:00,160.21,160.21,159.99,160.03,15193.0,157.4706,157.4706,157.2543,157.2936,15193.0
2025-02-13 14:50:00,159.97,160.21,159.97,160.13,8672.0,157.2347,157.4706,157.2347,157.3919,8672.0
2025-02-13 15:00:00,160.15,160.32,160.03,160.03,15670.0,157.4116,157.5787,157.2936,157.2936,15670.0
2025-02-13 15:10:00,160.03,160.15,159.97,160.13,14149.0,157.2936,157.4116,157.2347,157.3919,14149.0
2025-02-13 15:20:00,160.13,160.34,159.97,160.26,34481.0,157.3919,157.5983,157.2347,157.5197,34481.0
2025-02-13 15:30:00,160.3,160.68,160.21,160.28,27564.0,157.559,157.9325,157.4706,157.5394,27564.0
2025-02-13 15:40:00,160.34,160.75,160.3,160.72,40152.0,157.5983,158.0013,157.559,157.9718,40152.0
2025-02-13 15:50:00,160.71,161.09,160.57,160.82,162924.0,157.962,158.3355,157.8244,158.0701,162924.0
2025-02-14 09:30:00,160.0,160.62,159.49,159.98,32973.0,158.6288,159.2435,158.1232,158.609,32973.0
2025-02-14 09:40:00,159.73,160.88,159.73,160.0,44469.0,158.3611,159.5013,158.3611,158.6288,44469.0
2025-02-14 09:50:00,160.24,160.24,158.75,159.09,5754.0,158.8667,158.8667,157.3895,157.7266,5754.0
2025-02-14 10:00:00,159.12,159.47,159.01,159.45,18672.0,157.7563,158.1033,157.6473,158.0835,18672.0
2025-02-14 10:10:00,159.2,159.33,158.38,158.47,14268.0,157.8357,157.9645,157.0227,157.1119,14268.0
2025-02-14 10:20:00,158.55,159.04,158.55,158.9,11209.0,157.1912,157.677,157.1912,157.5382,11209.0
2025-02-14 10:30:00,158.9,159.13,158.72,158.72,3486.0,157.5382,157.7663,157.3598,157.3598,3486.0
2025-02-14 10:40:00,158.87,159.03,158.58,158.75,10275.0,157.5085,157.6671,157.221,157.3895,10275.0
2025-02-14 10:50:00,158.76,158.85,158.4,158.47,15616.0,157.3994,157.4887,157.0425,157.1119,15616.0
2025-02-14 11:00:00,158.47,158.58,158.1,158.44,14155.0,157.1119,157.221,156.7451,157.0822,14155.0
2025-02-14 11:10:00,158.46,158.77,157.96,158.02,8757.0,157.102,157.4093,156.6063,156.6658,8757.0
2025-02-14 11:20:00,158.0,158.22,157.96,158.1,4369.0,156.6459,156.8641,156.6063,156.7451,4369.0
2025-02-14 11:30:00,158.05,158.31,157.87,157.99,7343.0,156.6955,156.9533,156.5171,156.636,7343.0
2025-02-14 11:40:00,158.04,158.25,158.0,158.09,10376.0,156.6856,156.8938,156.6459,156.7352,10376.0
2025-02-14 11:50:00,158.17,158.17,157.87,157.94,6525.0,156.8145,156.8145,156.5171,156.5865,6525.0
2025-02-14 12:00:00,157.96,158.02,157.75,157.75,7969.0,156.6063,156.6658,156.3981,156.3981,7969.0
2025-02-14 12:10:00,157.75,158.07,157.75,158.06,12451.0,156.3981,156.7153,156.3981,156.7054,12451.0
2025-02-14 12:20:00,158.06,158.11,157.92,158.11,29822.0,156.7054,156.755,156.5666,156.755,29822.0
2025-02-14 12:30:00,158.07,158.35,157.88,158.01,16541.0,156.7153,156.9929,156.527,156.6559,16541.0
2025-02-14 12:40:00,157.97,158.39,157.88,158.37,37277.0,156.6162,157.0326,156.527,157.0128,37277.0
2025-02-14 12:50:00,158.32,158.72,158.25,158.53,14635.0,156.9632,157.3598,156.8938,157.1714,14635.0
2025-02-14 13:00:00,158.53,158.59,158.19,158.22,8339.0,157.1714,157.2309,156.8343,156.8641,8339.0
2025-02-14 13:10:00,158.24,158.41,158.13,158.3,11606.0,156.8839,157.0524,156.7748,156.9434,11606.0
2025-02-14 13:20:00,158.31,158.31,157.91,158.14,20733.0,156.9533,156.9533,156.5567,156.7847,20733.0
2025-02-14 13:30:00,158.12,158.37,157.99,158.32,13969.0,156.7649,157.0128,156.636,156.9632,13969.0
2025-02-14 13:40:00,158.3,158.81,158.27,158.8,11306.0,156.9434,157.449,156.9136,157.4391,11306.0
2025-02-14 13:50:00,158.9,158.91,158.59,158.69,13464.0,157.5382,157.5481,157.2309,157.33,13464.0
2025-02-14 14:00:00,158.69,158.88,158.59,158.78,14016.0,157.33,157.5184,157.2309,157.4193,14016.0
2025-02-14 14:10:00,158.75,158.75,158.59,158.63,16353.0,157.3895,157.3895,157.2309,157.2705,16353.0
2025-02-14 14:20:00,158.63,158.88,158.6,158.79,9385.0,157.2705,157.5184,157.2408,157.4292,9385.0
2025-02-14 14:30:00,158.79,159.25,158.69,159.0,13865.0,157.4292,157.8852,157.33,157.6374,13865.0
2025-02-14 14:40:00,158.99,159.3,158.83,158.87,17118.0,157.6275,157.9348,157.4688,157.5085,17118.0
2025-02-14 14:50:00,158.86,158.96,158.63,158.67,12542.0,157.4986,157.5977,157.2705,157.3102,12542.0
2025-02-14 15:00:00,158.67,158.8,158.42,158.53,19031.0,157.3102,157.4391,157.0623,157.1714,19031.0
2025-02-14 15:10:00,158.48,158.52,158.18,158.38,19340.0,157.1218,157.1615,156.8244,157.0227,19340.0
2025-02-14 15:20:00,158.47,158.47,157.95,158.12,15163.0,157.1119,157.1119,156.5964,156.7649,15163.0
2025-02-14 15:30:00,158.18,158.26,158.06,158.06,20575.0,156.8244,156.9037,156.7054,156.7054,20575.0
2025-02-14 15:40:00,158.11,158.12,157.9,158.0,39514.0,156.755,156.7649,156.5468,156.6459,39514.0
2025-02-14 15:50:00,158.01,158.33,157.88,157.89,131418.0,156.6559,156.9731,156.527,156.5369,131418.0
2025-02-18 09:30:00,155.99,156.9,154.25,155.5,72086.0,154.6532,155.5554,152.9281,154.1674,72086.0
2025-02-18 09:40:00,155.54,156.9,155.41,156.79,24725.0,154.207,155.5554,154.0781,155.4463,24725.0
2025-02-18 09:50:00,156.79,157.59,156.7,156.88,26165.0,155.4463,156.2395,155.3571,155.5355,26165.0
2025-02-18 10:00:00,157.02,157.66,156.59,157.2,34443.0,155.6743,156.3089,155.248,155.8528,34443.0
2025-02-18 10:10:00,157.17,157.5,157.06,157.42,25958.0,155.8231,156.1502,155.714,156.0709,25958.0
2025-02-18 10:20:00,157.38,157.91,157.34,157.85,43196.0,156.0313,156.5567,155.9916,156.4972,43196.0
2025-02-18 10:30:00,157.94,158.67,157.68,158.67,54087.0,156.5865,157.3102,156.3287,157.3102,54087.0
2025-02-18 10:40:00,158.67,158.9,158.27,158.9,42608.0,157.3102,157.5382,156.9136,157.5382,42608.0
2025-02-18 10:50:00,158.97,159.02,158.63,158.9,21582.0,157.6076,157.6572,157.2705,157.5382,21582.0
2025-02-18 11:00:00,158.91,158.97,158.53,158.78,24432.0,157.5481,157.6076,157.1714,157.4193,24432.0
2025-02-18 11:10:00,158.75,158.87,158.35,158.43,21165.0,157.3895,157.5085,156.9929,157.0723,21165.0
2025-02-18 11:20:00,158.43,158.67,158.33,158.56,12997.0,157.0723,157.3102,156.9731,157.2011,12997.0
2025-02-18 11:30:00,158.67,159.34,158.56,159.06,17767.0,157.3102,157.9745,157.2011,157.6969,17767.0
2025-02-18 11:40:00,159.06,159.52,159.06,159.28,22111.0,157.6969,158.1529,157.6969,157.915,22111.0
2025-02-18 11:50:00,159.28,159.58,159.22,159.58,16282.0,157.915,158.2124,157.8555,158.2124,16282.0
2025-02-18 12:00:00,159.56,159.6,159.0,159.23,20305.0,158.1926,158.2322,157.6374,157.8654,20305.0
2025-02-18 12:10:00,159.23,159.36,159.01,159.28,35055.0,157.8654,157.9943,157.6473,157.915,35055.0
2025-02-18 12:20:00,159.28,159.29,158.8,158.86,18528.0,157.915,157.9249,157.4391,157.4986,18528.0
2025-02-18 12:30:00,158.85,159.05,158.72,158.72,19786.0,157.4887,157.6869,157.3598,157.3598,19786.0
2025-02-18 12:40:00,158.67,158.95,158.6,158.9,34955.0,157.3102,157.5878,157.2408,157.5382,34955.0
2025-02-18 12:50:00,158.91,159.74,158.91,159.22,33963.0,157.5481,158.371,157.5481,157.8555,33963.0
2025-02-18 13:00:00,159.22,159.41,159.03,159.16,20612.0,157.8555,158.0439,157.6671,157.796,20612.0
2025-02-18 13:10:00,159.33,159.33,159.16,159.24,13291.0,157.9645,157.9645,157.796,157.8753,13291.0
2025-02-18 13:20:00,159.23,159.83,159.23,159.83,29954.0,157.8654,158.4603,157.8654,158.4603,29954.0
2025-02-18 13:30:00,159.8,160.18,159.76,160.0,22500.0,158.4305,158.8073,158.3909,158.6288,22500.0
2025-02-18 13:40:00,159.97,160.09,159.97,159.99,18766.0,158.5991,158.718,158.5991,158.6189,18766.0
2025-02-18 13:50:00,159.97,160.18,159.97,160.08,26917.0,158.5991,158.8073,158.5991,158.7081,26917.0
2025-02-18 14:00:00,160.12,160.65,160.11,160.57,21461.0,158.7478,159.2732,158.7379,159.1939,21461.0
2025-02-18 14:10:00,160.68,160.98,160.63,160.98,31871.0,159.303,159.6004,159.2534,159.6004,31871.0
2025-02-18 14:20:00,160.89,161.04,160.8,160.97,32711.0,159.5112,159.6599,159.4219,159.5905,32711.0
2025-02-18 14:30:00,160.9,161.16,160.84,161.16,29153.0,159.5211,159.7789,159.4616,159.7789,29153.0
2025-02-18 14:40:00,161.19,161.48,161.03,161.48,30454.0,159.8086,160.0961,159.65,160.0961,30454.0
2025-02-18 14:50:00,161.49,161.66,161.21,161.28,39620.0,160.106,160.2746,159.8284,159.8978,39620.0
2025-02-18 15:00:00,161.35,161.63,161.26,161.56,34269.0,159.9672,160.2448,159.878,160.1754,34269.0
2025-02-18 15:10:00,161.55,162.01,161.44,161.93,38597.0,160.1655,160.6216,160.0565,160.5423,38597.0
2025-02-18 15:20:00,161.96,162.4,161.87,162.4,47724.0,160.572,161.0082,160.4828,161.0082,47724.0
2025-02-18 15:30:00,162.35,163.23,162.34,163.11,77775.0,160.9587,161.8311,160.9487,161.7121,77775.0
2025-02-18 15:40:00,163.11,163.58,162.53,163.54,135307.0,161.7121,162.1781,161.1371,162.1385,135307.0
2025-02-18 15:50:00,163.54,163.8,162.72,162.97,330165.0,162.1385,162.3962,161.3255,161.5733,330165.0
2025-02-19 09:30:00,163.2,163.45,160.86,161.25,48604.0,161.8014,162.0492,159.4814,159.8681,48604.0
2025-02-19 09:40:00,161.42,162.05,161.04,162.05,20803.0,160.0366,160.6612,159.6599,160.6612,20803.0
2025-02-19 09:50:00,161.69,161.9,161.25,161.32,12833.0,160.3043,160.5125,159.8681,159.9375,12833.0
2025-02-19 10:00:00,161.35,162.33,161.09,162.33,8233.0,159.9672,160.9388,159.7095,160.9388,8233.0
2025-02-19 10:10:00,162.39,162.46,161.75,161.78,26278.0,160.9983,161.0677,160.3638,160.3935,26278.0
2025-02-19 10:20:00,161.78,162.06,161.54,161.67,11234.0,160.3935,160.6711,160.1556,160.2845,11234.0
2025-02-19 10:30:00,161.64,162.15,161.57,161.9,19552.0,160.2547,160.7604,160.1853,160.5125,19552.0
2025-02-19 10:40:00,161.93,162.15,161.86,162.11,12161.0,160.5423,160.7604,160.4729,160.7207,12161.0
2025-02-19 10:50:00,162.07,162.19,161.88,161.97,6106.0,160.6811,160.8,160.4927,160.5819,6106.0
2025-02-19 11:00:00,161.97,162.19,161.62,161.63,7658.0,160.5819,160.8,160.2349,160.2448,7658.0
2025-02-19 11:10:00,161.63,162.05,161.62,161.95,9612.0,160.2448,160.6612,160.2349,160.5621,9612.0
2025-02-19 11:20:00,161.95,161.95,161.52,161.6,7196.0,160.5621,160.5621,160.1358,160.2151,7196.0
2025-02-19 11:30:00,161.59,161.95,161.38,161.94,11475.0,160.2052,160.5621,159.997,160.5522,11475.0
2025-02-19 11:40:00,161.94,162.08,161.71,161.97,4870.0,160.5522,160.691,160.3241,160.5819,4870.0
2025-02-19 11:50:00,162.02,162.13,161.67,161.9,4497.0,160.6315,160.7405,160.2845,160.5125,4497.0
2025-02-19 12:00:00,161.73,161.99,161.73,161.8,3185.0,160.344,160.6017,160.344,160.4134,3185.0
2025-02-19 12:10:00,161.84,161.9,161.61,161.61,2730.0,160.453,160.5125,160.225,160.225,2730.0
2025-02-19 12:20:00,161.65,161.79,161.57,161.74,3633.0,160.2647,160.4035,160.1853,160.3539,3633.0
2025-02-19 12:30:00,161.82,162.0,161.75,162.0,5244.0,160.4332,160.6117,160.3638,160.6117,5244.0
2025-02-19 12:40:00,162.0,162.12,161.85,162.0,5356.0,160.6117,160.7306,160.4629,160.6117,5356.0
2025-02-19 12:50:00,162.05,162.37,161.82,162.37,12378.0,160.6612,160.9785,160.4332,160.9785,12378.0
2025-02-19 13:00:00,162.31,162.75,162.24,162.71,14128.0,160.919,161.3552,160.8496,161.3156,14128.0
2025-02-19 13:10:00,162.77,162.94,162.47,162.55,19025.0,161.3751,161.5436,161.0776,161.1569,19025.0
2025-02-19 13:20:00,162.46,162.51,162.16,162.43,7029.0,161.0677,161.1173,160.7703,161.038,7029.0
2025-02-19 13:30:00,162.33,162.57,162.28,162.36,8955.0,160.9388,161.1768,160.8893,160.9686,8955.0
2025-02-19 13:40:00,162.34,162.37,162.19,162.19,3616.0,160.9487,160.9785,160.8,160.8,3616.0
2025-02-19 13:50:00,162.25,162.34,162.12,162.13,5666.0,160.8595,160.9487,160.7306,160.7405,5666.0
2025-02-19 14:00:00,162.15,162.37,162.08,162.18,11458.0,160.7604,160.9785,160.691,160.7901,11458.0
2025-02-19 14:10:00,162.15,162.52,162.1,162.52,9492.0,160.7604,161.1272,160.7108,161.1272,9492.0
2025-02-19 14:20:00,162.55,162.82,162.46,162.79,8554.0,161.1569,161.4246,161.0677,161.3949,8554.0
2025-02-19 14:30:00,162.8,162.8,162.46,162.59,13110.0,161.4048,161.4048,161.0677,161.1966,13110.0
2025-02-19 14:40:00,162.57,163.19,162.44,163.02,18449.0,161.1768,161.7915,161.0479,161.6229,18449.0
2025-02-19 14:50:00,163.12,163.18,162.94,163.05,8294.0,161.7221,161.7815,161.5436,161.6527,8294.0
2025-02-19 15:00:00,163.19,163.33,163.04,163.14,15282.0,161.7915,161.9303,161.6427,161.7419,15282.0
2025-02-19 15:10:00,163.14,163.44,163.05,163.36,42867.0,161.7419,162.0393,161.6527,161.96,42867.0
2025-02-19 15:20:00,163.43,163.73,163.4,163.59,27655.0,162.0294,162.3268,161.9997,162.188,27655.0
2025-02-19 15:30:00,163.59,163.71,163.1,163.19,44595.0,162.188,162.307,161.7022,161.7915,44595.0
2025-02-19 15:40:00,163.11,163.54,163.08,163.45,24698.0,161.7121,162.1385,161.6824,162.0492,24698.0
2025-02-19 15:50:00,163.54,164.13,163.4,163.9,134309.0,162.1385,162.7234,161.9997,162.4954,134309.0
2025-02-20 09:30:00,163.7,164.59,163.0,164.57,28928.0,162.2971,163.1795,161.6031,163.1596,28928.0
2025-02-20 09:40:00,164.46,164.76,164.22,164.72,9368.0,163.0506,163.348,162.8126,163.3083,9368.0
2025-02-20 09:50:00,164.58,165.12,164.33,165.01,20009.0,163.1695,163.7049,162.9217,163.5959,20009.0
2025-02-20 10:00:00,165.14,165.58,164.95,165.03,42994.0,163.7248,164.161,163.5364,163.6157,42994.0
2025-02-20 10:10:00,165.09,165.2,164.64,164.75,12419.0,163.6752,163.7842,163.229,163.3381,12419.0
2025-02-20 10:20:00,164.98,165.93,164.97,165.93,16307.0,163.5661,164.508,163.5562,164.508,16307.0
2025-02-20 10:30:00,165.84,166.48,165.55,165.77,38450.0,164.4188,165.0533,164.1312,164.3494,38450.0
2025-02-20 10:40:00,165.66,166.12,165.5,166.1,9072.0,164.2403,164.6964,164.0817,164.6765,9072.0
2025-02-20 10:50:00,166.01,166.79,166.01,166.79,34337.0,164.5873,165.3606,164.5873,165.3606,34337.0
2025-02-20 11:00:00,166.73,166.8,166.09,166.52,12857.0,165.3011,165.3705,164.6666,165.0929,12857.0
2025-02-20 11:10:00,166.54,166.54,166.12,166.34,13556.0,165.1128,165.1128,164.6964,164.9145,13556.0
2025-02-20 11:20:00,166.34,166.61,166.31,166.59,21077.0,164.9145,165.1822,164.8847,165.1623,21077.0
2025-02-20 11:30:00,166.61,166.61,165.89,165.97,21136.0,165.1822,165.1822,164.4683,164.5476,21136.0
2025-02-20 11:40:00,166.0,166.08,165.92,166.02,12179.0,164.5774,164.6567,164.4981,164.5972,12179.0
2025-02-20 11:50:00,166.03,166.09,165.69,165.69,17716.0,164.6071,164.6666,164.27,164.27,17716.0
2025-02-20 12:00:00,165.66,165.84,165.53,165.56,9580.0,164.2403,164.4188,164.1114,164.1412,9580.0
2025-02-20 12:10:00,165.45,165.86,165.45,165.86,9974.0,164.0321,164.4386,164.0321,164.4386,9974.0
2025-02-20 12:20:00,165.9,166.32,165.9,166.15,18018.0,164.4782,164.8946,164.4782,164.7261,18018.0
2025-02-20 12:30:00,166.09,166.1,165.74,165.75,5042.0,164.6666,164.6765,164.3196,164.3295,5042.0
2025-02-20 12:40:00,165.68,165.98,165.6,165.81,6897.0,164.2601,164.5576,164.1808,164.389,6897.0
2025-02-20 12:50:00,165.75,165.88,165.58,165.79,5867.0,164.3295,164.4584,164.161,164.3692,5867.0
2025-02-20 13:00:00,165.81,165.82,165.3,165.63,13566.0,164.389,164.3989,163.8834,164.2106,13566.0
2025-02-20 13:10:00,165.57,165.75,165.57,165.59,5254.0,164.1511,164.3295,164.1511,164.1709,5254.0
2025-02-20 13:20:00,165.56,165.82,165.56,165.65,7051.0,164.1412,164.3989,164.1412,164.2304,7051.0
2025-02-20 13:30:00,165.64,166.13,165.64,166.09,10829.0,164.2205,164.7063,164.2205,164.6666,10829.0
2025-02-20 13:40:00,166.07,166.18,165.93,165.93,10956.0,164.6468,164.7558,164.508,164.508,10956.0
2025-02-20 13:50:00,165.95,166.12,165.87,165.87,15988.0,164.5278,164.6964,164.4485,164.4485,15988.0
2025-02-20 14:00:00,165.96,166.09,165.84,165.84,9089.0,164.5377,164.6666,164.4188,164.4188,9089.0
2025-02-20 14:10:00,165.81,166.2,165.8,166.2,11718.0,164.389,164.7757,164.3791,164.7757,11718.0
2025-02-20 14:20:00,166.15,166.15,165.94,166.08,10028.0,164.7261,164.7261,164.5179,164.6567,10028.0
2025-02-20 14:30:00,166.09,166.25,166.02,166.18,12718.0,164.6666,164.8252,164.5972,164.7558,12718.0
2025-02-20 14:40:00,166.22,166.22,165.96,166.21,9793.0,164.7955,164.7955,164.5377,164.7856,9793.0
2025-02-20 14:50:00,166.16,166.17,165.93,165.99,5464.0,164.736,164.7459,164.508,164.5675,5464.0
2025-02-20 15:00:00,165.94,166.19,165.7,166.15,10944.0,164.5179,164.7658,164.28,164.7261,10944.0
2025-02-20 15:10:00,166.18,166.18,165.77,165.82,9856.0,164.7558,164.7558,164.3494,164.3989,9856.0
2025-02-20 15:20:00,165.83,165.89,165.5,165.54,18251.0,164.4088,164.4683,164.0817,164.1213,18251.0
2025-02-20 15:30:00,165.53,165.64,165.2,165.61,18520.0,164.1114,164.2205,163.7842,164.1907,18520.0
2025-02-20 15:40:00,165.64,165.95,165.56,165.88,23227.0,164.2205,164.5278,164.1412,164.4584,23227.0
2025-02-20 15:50:00,165.97,166.31,165.93,166.15,124845.0,164.5476,164.8847,164.508,164.7261,124845.0
2025-02-21 09:30:00,166.51,168.87,166.45,168.53,79430.0,165.083,167.4228,165.0235,167.0857,79430.0
2025-02-21 09:40:00,168.53,168.75,168.15,168.3,24917.0,167.0857,167.3038,166.709,166.8577,24917.0
2025-02-21 09:50:00,168.19,168.41,167.66,167.84,24318.0,166.7486,166.9667,166.2232,166.4016,24318.0
2025-02-21 10:00:00,167.69,169.42,167.0,169.42,67347.0,166.2529,167.9681,165.5688,167.9681,67347.0
2025-02-21 10:10:00,169.42,169.48,168.59,169.18,16620.0,167.9681,168.0276,167.1452,167.7301,16620.0
2025-02-21 10:20:00,169.36,170.05,169.21,169.91,53638.0,167.9086,168.5927,167.7599,168.4539,53638.0
2025-02-21 10:30:00,169.97,170.64,169.88,170.63,27517.0,168.5134,169.1776,168.4241,169.1677,27517.0
2025-02-21 10:40:00,170.53,171.13,170.51,170.94,38113.0,169.0686,169.6634,169.0487,169.475,38113.0
2025-02-21 10:50:00,170.96,171.31,170.79,170.89,48998.0,169.4949,169.8419,169.3263,169.4255,48998.0
2025-02-21 11:00:00,170.9,171.7,170.89,171.49,33491.0,169.4354,170.2285,169.4255,170.0203,33491.0
2025-02-21 11:10:00,171.5,172.26,171.42,172.02,69250.0,170.0302,170.7837,169.9509,170.5458,69250.0
2025-02-21 11:20:00,172.02,172.21,171.53,172.02,38170.0,170.5458,170.7342,170.06,170.5458,38170.0
2025-02-21 11:30:00,172.02,172.33,171.77,172.27,30610.0,170.5458,170.8531,170.2979,170.7936,30610.0
2025-02-21 11:40:00,172.3,172.77,172.18,172.58,47443.0,170.8234,171.2894,170.7044,171.101,47443.0
2025-02-21 11:50:00,172.58,173.0,172.41,172.41,73983.0,171.101,171.5174,170.9324,170.9324,73983.0
2025-02-21 12:00:00,172.41,172.6,172.2,172.6,43350.0,170.9324,171.1208,170.7242,171.1208,43350.0
2025-02-21 12:10:00,172.58,172.93,172.56,172.92,25425.0,171.101,171.448,171.0812,171.4381,25425.0
2025-02-21 12:20:00,172.95,173.24,172.81,172.87,51430.0,171.4678,171.7553,171.329,171.3885,51430.0
2025-02-21 12:30:00,172.8,172.8,172.3,172.64,25170.0,171.3191,171.3191,170.8234,171.1605,25170.0
2025-02-21 12:40:00,172.64,172.99,172.41,172.59,39237.0,171.1605,171.5075,170.9324,171.1109,39237.0
2025-02-21 12:50:00,172.5,172.99,172.5,172.83,21260.0,171.0217,171.5075,171.0217,171.3488,21260.0
2025-02-21 13:00:00,172.78,172.93,172.46,172.87,21595.0,171.2993,171.448,170.982,171.3885,21595.0
2025-02-21 13:10:00,172.93,173.53,172.73,173.44,27591.0,171.448,172.0428,171.2497,171.9536,27591.0
2025-02-21 13:20:00,173.47,173.63,172.91,173.13,32493.0,171.9834,172.142,171.4282,171.6463,32493.0
2025-02-21 13:30:00,173.06,173.28,172.76,172.95,25574.0,171.5769,171.795,171.2794,171.4678,25574.0
2025-02-21 13:40:00,172.84,172.92,172.21,172.77,62327.0,171.3588,171.4381,170.7342,171.2894,62327.0
2025-02-21 13:50:00,172.76,173.42,172.76,173.31,44262.0,171.2794,171.9338,171.2794,171.8247,44262.0
2025-02-21 14:00:00,173.19,173.99,173.18,173.92,19719.0,171.7058,172.4989,171.6958,172.4295,19719.0
2025-02-21 14:10:00,173.93,174.09,173.56,174.0,33403.0,172.4394,172.598,172.0726,172.5088,33403.0
2025-02-21 14:20:00,173.94,174.41,173.9,173.91,31581.0,172.4493,172.9153,172.4097,172.4196,31581.0
2025-02-21 14:30:00,173.87,174.77,173.62,174.61,50117.0,172.3799,173.2722,172.1321,173.1136,50117.0
2025-02-21 14:40:00,174.55,175.29,174.55,174.83,155277.0,173.0541,173.7878,173.0541,173.3317,155277.0
2025-02-21 14:50:00,174.83,174.91,174.28,174.36,42385.0,173.3317,173.411,172.7864,172.8657,42385.0
2025-02-21 15:00:00,174.36,174.53,174.06,174.16,57892.0,172.8657,173.0343,172.5683,172.6674,57892.0
2025-02-21 15:10:00,174.16,174.24,173.71,173.85,56830.0,172.6674,172.7468,172.2213,172.3601,56830.0
2025-02-21 15:20:00,173.85,174.14,173.52,173.68,77547.0,172.3601,172.6476,172.0329,172.1916,77547.0
2025-02-21 15:30:00,173.68,173.84,173.03,173.2,80104.0,172.1916,172.3502,171.5471,171.7157,80104.0
2025-02-21 15:40:00,173.2,173.41,172.79,173.06,79817.0,171.7157,171.9239,171.3092,171.5769,79817.0
2025-02-21 15:50:00,173.13,173.63,172.9,173.03,259249.0,171.6463,172.142,171.4182,171.5471,259249.0
2025-02-24 09:30:00,172.45,173.44,171.43,173.1,61339.0,170.9721,171.9536,169.9608,171.6165,61339.0
2025-02-24 09:40:00,173.37,175.14,173.3,174.17,46405.0,171.8842,173.6391,171.8148,172.6774,46405.0
2025-02-24 09:50:00,174.16,175.55,174.15,175.47,37773.0,172.6674,174.0455,172.6575,173.9662,37773.0
2025-02-24 10:00:00,175.39,176.47,174.67,175.08,67136.0,173.8869,174.9577,173.1731,173.5796,67136.0
2025-02-24 10:10:00,174.9,175.88,174.29,175.88,42637.0,173.4011,174.3727,172.7963,174.3727,42637.0
2025-02-24 10:20:00,175.8,177.13,175.8,177.03,63640.0,174.2934,175.612,174.2934,175.5129,63640.0
2025-02-24 10:30:00,176.87,178.05,176.68,177.64,86879.0,175.3542,176.5241,175.1659,176.1176,86879.0
2025-02-24 10:40:00,177.8,178.53,177.71,178.08,48513.0,176.2763,177.0,176.187,176.5539,48513.0
2025-02-24 10:50:00,178.08,178.48,177.6,178.31,60577.0,176.5539,176.9504,176.078,176.7819,60577.0
2025-02-24 11:00:00,178.19,178.69,177.99,178.24,52793.0,176.6629,177.1586,176.4646,176.7125,52793.0
2025-02-24 11:10:00,178.14,179.0,178.0,178.18,63002.0,176.6133,177.466,176.4745,176.653,63002.0
2025-02-24 11:20:00,178.18,178.18,177.02,177.15,62035.0,176.653,176.653,175.5029,175.6318,62035.0
2025-02-24 11:30:00,177.21,177.9,176.95,177.88,30618.0,175.6913,176.3754,175.4335,176.3556,30618.0
2025-02-24 11:40:00,177.89,178.1,177.19,177.81,48562.0,176.3655,176.5737,175.6715,176.2862,48562.0
2025-02-24 11:50:00,177.79,177.96,177.27,177.57,32118.0,176.2663,176.4349,175.7508,176.0482,32118.0
2025-02-24 12:00:00,177.38,177.45,176.75,176.97,50919.0,175.8599,175.9293,175.2353,175.4534,50919.0
2025-02-24 12:10:00,176.83,177.11,176.48,176.84,27263.0,175.3146,175.5922,174.9676,175.3245,27263.0
2025-02-24 12:20:00,176.76,176.93,176.42,176.62,29080.0,175.2452,175.4137,174.9081,175.1064,29080.0
2025-02-24 12:30:00,176.5,177.04,176.19,177.03,19393.0,174.9874,175.5228,174.6801,175.5129,19393.0
2025-02-24 12:40:00,177.09,177.33,176.84,177.29,12109.0,175.5723,175.8103,175.3245,175.7706,12109.0
2025-02-24 12:50:00,177.2,177.56,177.19,177.54,20023.0,175.6814,176.0383,175.6715,176.0185,20023.0
2025-02-24 13:00:00,177.35,177.55,177.14,177.5,19633.0,175.8301,176.0284,175.6219,175.9788,19633.0
2025-02-24 13:10:00,177.5,177.58,176.99,177.2,25252.0,175.9788,176.0581,175.4732,175.6814,25252.0
2025-02-24 13:20:00,177.18,177.79,177.18,177.66,16024.0,175.6616,176.2663,175.6616,176.1375,16024.0
2025-02-24 13:30:00,177.67,177.68,177.29,177.56,20380.0,176.1474,176.1573,175.7706,176.0383,20380.0
2025-02-24 13:40:00,177.43,177.66,177.43,177.59,10688.0,175.9094,176.1375,175.9094,176.0681,10688.0
2025-02-24 13:50:00,177.54,177.7,176.93,177.01,19602.0,176.0185,176.1771,175.4137,175.493,19602.0
2025-02-24 14:00:00,177.04,177.35,176.76,177.31,9112.0,175.5228,175.8301,175.2452,175.7905,9112.0
2025-02-24 14:10:00,177.2,177.63,177.2,177.48,9557.0,175.6814,176.1077,175.6814,175.959,9557.0
2025-02-24 14:20:00,177.46,177.5,177.2,177.31,10967.0,175.9392,175.9788,175.6814,175.7905,10967.0
2025-02-24 14:30:00,177.29,177.58,177.16,177.31,16614.0,175.7706,176.0581,175.6417,175.7905,16614.0
2025-02-24 14:40:00,177.44,177.79,177.41,177.47,15379.0,175.9193,176.2663,175.8896,175.9491,15379.0
2025-02-24 14:50:00,177.53,177.53,177.05,177.41,22093.0,176.0086,176.0086,175.5327,175.8896,22093.0
2025-02-24 15:00:00,177.31,177.7,177.31,177.47,23920.0,175.7905,176.1771,175.7905,175.9491,23920.0
2025-02-24 15:10:00,177.42,177.73,177.06,177.43,38168.0,175.8995,176.2069,175.5426,175.9094,38168.0
2025-02-24 15:20:00,177.42,177.55,177.07,177.13,41419.0,175.8995,176.0284,175.5525,175.612,41419.0
2025-02-24 15:30:00,177.08,177.77,177.02,177.57,55684.0,175.5624,176.2465,175.5029,176.0482,55684.0
2025-02-24 15:40:00,177.56,178.0,177.37,177.94,63654.0,176.0383,176.4745,175.8499,176.4151,63654.0
2025-02-24 15:50:00,177.99,178.38,177.67,177.89,325780.0,176.4646,176.8513,176.1474,176.3655,325780.0
2025-02-25 09:30:00,177.84,178.88,177.01,177.8,69762.0,176.3159,177.347,175.493,176.2763,69762.0
2025-02-25 09:40:00,178.23,179.59,178.23,179.48,38525.0,176.7026,178.0509,176.7026,177.9419,38525.0
2025-02-25 09:50:00,179.55,181.39,179.55,179.95,110225.0,178.0113,179.8355,178.0113,178.4078,110225.0
2025-02-25 10:00:00,179.95,180.51,179.43,179.75,60105.0,178.4078,178.963,177.8923,178.2095,60105.0
2025-02-25 10:10:00,179.75,180.97,179.63,180.84,49375.0,178.2095,179.4191,178.0906,179.2902,49375.0
2025-02-25 10:20:00,180.81,181.43,180.1,181.3,68914.0,179.2605,179.8751,178.5565,179.7463,68914.0
2025-02-25 10:30:00,181.49,181.79,180.92,181.17,54314.0,179.9346,180.2321,179.3695,179.6174,54314.0
2025-02-25 10:40:00,181.17,181.66,180.84,181.13,55628.0,179.6174,180.1032,179.2902,179.5777,55628.0
2025-02-25 10:50:00,181.09,181.2,180.66,181.2,42516.0,179.5381,179.6471,179.1117,179.6471,42516.0
2025-02-25 11:00:00,181.21,181.92,180.73,180.83,55112.0,179.657,180.3609,179.1811,179.2803,55112.0
2025-02-25 11:10:00,180.91,181.13,180.67,180.97,56888.0,179.3596,179.5777,179.1217,179.4191,56888.0
2025-02-25 11:20:00,180.84,181.58,180.82,181.21,45324.0,179.2902,180.0239,179.2704,179.657,45324.0
2025-02-25 11:30:00,181.21,181.7,180.94,181.58,31425.0,179.657,180.1428,179.3893,180.0239,31425.0
2025-02-25 11:40:00,181.54,181.64,181.39,181.43,29418.0,179.9842,180.0833,179.8355,179.8751,29418.0
2025-02-25 11:50:00,181.5,181.53,181.17,181.35,28312.0,179.9445,179.9743,179.6174,179.7958,28312.0
2025-02-25 12:00:00,181.33,181.6,181.1,181.2,28716.0,179.776,180.0437,179.548,179.6471,28716.0
2025-02-25 12:10:00,181.29,181.48,181.0,181.42,12836.0,179.7363,179.9247,179.4488,179.8652,12836.0
2025-02-25 12:20:00,181.48,181.64,181.17,181.29,21534.0,179.9247,180.0833,179.6174,179.7363,21534.0
2025-02-25 12:30:00,181.23,181.23,180.63,180.72,27945.0,179.6769,179.6769,179.082,179.1712,27945.0
2025-02-25 12:40:00,180.83,180.98,180.66,180.81,27770.0,179.2803,179.429,179.1117,179.2605,27770.0
2025-02-25 12:50:00,180.94,181.04,180.55,180.64,21700.0,179.3893,179.4885,179.0027,179.0919,21700.0
2025-02-25 13:00:00,180.67,180.97,180.6,180.68,17673.0,179.1217,179.4191,179.0523,179.1316,17673.0
2025-02-25 13:10:00,180.59,180.99,180.56,180.97,13615.0,179.0423,179.4389,179.0126,179.4191,13615.0
2025-02-25 13:20:00,180.91,180.93,180.71,180.78,15845.0,179.3596,179.3794,179.1613,179.2307,15845.0
2025-02-25 13:30:00,180.81,180.9,180.49,180.53,22339.0,179.2605,179.3497,178.9432,178.9829,22339.0
2025-02-25 13:40:00,180.53,180.67,180.43,180.53,10291.0,178.9829,179.1217,178.8837,178.9829,10291.0
2025-02-25 13:50:00,180.62,180.73,180.51,180.64,24085.0,179.0721,179.1811,178.963,179.0919,24085.0
2025-02-25 14:00:00,180.64,180.78,180.45,180.69,30152.0,179.0919,179.2307,178.9035,179.1415,30152.0
2025-02-25 14:10:00,180.69,180.69,180.32,180.44,44563.0,179.1415,179.1415,178.7747,178.8936,44563.0
2025-02-25 14:20:00,180.44,180.45,179.42,179.45,12939.0,178.8936,178.9035,177.8824,177.9121,12939.0
2025-02-25 14:30:00,179.41,179.79,179.3,179.78,11553.0,177.8725,178.2492,177.7634,178.2393,11553.0
2025-02-25 14:40:00,179.7,179.75,179.51,179.69,14660.0,178.16,178.2095,177.9716,178.1501,14660.0
2025-02-25 14:50:00,179.67,179.8,179.2,179.3,37765.0,178.1302,178.2591,177.6643,177.7634,37765.0
2025-02-25 15:00:00,179.18,179.19,178.51,179.04,56693.0,177.6444,177.6543,176.9802,177.5056,56693.0
2025-02-25 15:10:00,179.21,179.56,179.0,179.2,27200.0,177.6742,178.0212,177.466,177.6643,27200.0
2025-02-25 15:20:00,179.2,179.3,178.9,179.2,40420.0,177.6643,177.7634,177.3668,177.6643,40420.0
2025-02-25 15:30:00,179.27,179.28,178.95,179.04,27544.0,177.7337,177.7436,177.4164,177.5056,27544.0
2025-02-25 15:40:00,179.03,179.06,178.64,178.88,66892.0,177.4957,177.5255,177.1091,177.347,66892.0
2025-02-25 15:50:00,179.0,179.51,178.35,178.5,217534.0,177.466,177.9716,176.8215,176.9703,217534.0
2025-02-26 09:30:00,177.53,177.75,174.41,175.32,123806.0,176.0086,176.2267,172.9153,173.8175,123806.0
2025-02-26 09:40:00,175.08,175.16,173.97,174.47,63656.0,173.5796,173.6589,172.4791,172.9748,63656.0
2025-02-26 09:50:00,174.3,174.3,173.1,173.43,53033.0,172.8062,172.8062,171.6165,171.9437,53033.0
2025-02-26 10:00:00,173.43,173.75,172.82,173.59,57451.0,171.9437,172.261,171.3389,172.1023,57451.0
2025-02-26 10:10:00,173.71,173.82,172.8,173.13,99565.0,172.2213,172.3304,171.3191,171.6463,99565.0
2025-02-26 10:20:00,173.14,173.31,171.96,172.98,96636.0,171.6562,171.8247,170.4863,171.4976,96636.0
2025-02-26 10:30:00,172.93,172.95,171.88,172.11,26748.0,171.448,171.4678,170.407,170.635,26748.0
2025-02-26 10:40:00,172.14,172.46,171.97,172.33,31861.0,170.6648,170.982,170.4962,170.8531,31861.0
2025-02-26 10:50:00,172.44,172.69,171.99,172.15,15279.0,170.9622,171.21,170.516,170.6747,15279.0
2025-02-26 11:00:00,172.09,172.47,171.85,172.43,28833.0,170.6152,170.9919,170.3772,170.9523,28833.0
2025-02-26 11:10:00,172.4,172.49,172.21,172.33,15793.0,170.9225,171.0118,170.7342,170.8531,15793.0
2025-02-26 11:20:00,172.29,172.56,171.93,171.95,73053.0,170.8135,171.0812,170.4566,170.4764,73053.0
2025-02-26 11:30:00,171.95,172.15,171.75,171.97,72743.0,170.4764,170.6747,170.2781,170.4962,72743.0
2025-02-26 11:40:00,171.97,172.19,171.85,172.06,46558.0,170.4962,170.7143,170.3772,170.5854,46558.0
2025-02-26 11:50:00,172.06,172.13,171.19,171.68,47287.0,170.5854,170.6548,169.7229,170.2087,47287.0
2025-02-26 12:00:00,171.74,172.13,171.56,171.75,33236.0,170.2682,170.6548,170.0897,170.2781,33236.0
2025-02-26 12:10:00,171.82,172.0,171.74,171.85,18710.0,170.3475,170.526,170.2682,170.3772,18710.0
2025-02-26 12:20:00,171.85,171.89,171.68,171.8,37838.0,170.3772,170.4169,170.2087,170.3277,37838.0
2025-02-26 12:30:00,171.83,171.97,171.66,171.77,25592.0,170.3574,170.4962,170.1889,170.2979,25592.0
2025-02-26 12:40:00,171.77,171.87,171.66,171.78,42887.0,170.2979,170.3971,170.1889,170.3078,42887.0
2025-02-26 12:50:00,171.78,171.78,171.01,171.28,62170.0,170.3078,170.3078,169.5444,169.8121,62170.0
2025-02-26 13:00:00,171.28,171.33,171.1,171.2,35370.0,169.8121,169.8617,169.6337,169.7328,35370.0
2025-02-26 13:10:00,171.16,171.67,171.08,171.63,49116.0,169.6932,170.1988,169.6138,170.1591,49116.0
2025-02-26 13:20:00,171.64,171.71,170.92,171.05,27824.0,170.169,170.2384,169.4552,169.5841,27824.0
2025-02-26 13:30:00,170.97,170.98,170.39,170.54,19877.0,169.5048,169.5147,168.9298,169.0785,19877.0
2025-02-26 13:40:00,170.5,170.66,170.38,170.58,15665.0,169.0388,169.1974,168.9198,169.1181,15665.0
2025-02-26 13:50:00,170.65,170.91,170.57,170.72,13544.0,169.1875,169.4453,169.1082,169.2569,13544.0
2025-02-26 14:00:00,170.71,170.89,170.64,170.72,13492.0,169.247,169.4255,169.1776,169.2569,13492.0
2025-02-26 14:10:00,170.81,170.86,170.58,170.75,39673.0,169.3462,169.3957,169.1181,169.2867,39673.0
2025-02-26 14:20:00,170.67,171.78,170.67,171.71,27955.0,169.2074,170.3078,169.2074,170.2384,27955.0
2025-02-26 14:30:00,171.69,171.97,171.54,171.54,32061.0,170.2186,170.4962,170.0699,170.0699,32061.0
2025-02-26 14:40:00,171.49,171.54,171.36,171.39,12906.0,170.0203,170.0699,169.8914,169.9212,12906.0
2025-02-26 14:50:00,171.39,171.64,171.22,171.62,24062.0,169.9212,170.169,169.7526,170.1492,24062.0
2025-02-26 15:00:00,171.65,171.73,171.28,171.39,31662.0,170.179,170.2583,169.8121,169.9212,31662.0
2025-02-26 15:10:00,171.42,171.42,170.89,170.93,39160.0,169.9509,169.9509,169.4255,169.4651,39160.0
2025-02-26 15:20:00,170.93,171.02,170.61,170.84,72232.0,169.4651,169.5544,169.1479,169.3759,72232.0
2025-02-26 15:30:00,170.84,171.35,170.77,171.1,41846.0,169.3759,169.8815,169.3065,169.6337,41846.0
2025-02-26 15:40:00,171.07,171.47,171.01,171.25,50680.0,169.6039,170.0005,169.5444,169.7824,50680.0
2025-02-26 15:50:00,171.25,171.38,170.86,171.36,192177.0,169.7824,169.9113,169.3957,169.8914,192177.0
2025-02-27 09:30:00,170.74,171.62,169.56,171.22,43570.0,169.2768,170.1492,168.1069,169.7526,43570.0
2025-02-27 09:40:00,171.34,171.6,170.35,170.67,27556.0,169.8716,170.1294,168.8901,169.2074,27556.0
2025-02-27 09:50:00,170.66,172.09,170.39,171.5,23576.0,169.1974,170.6152,168.9298,170.0302,23576.0
2025-02-27 10:00:00,171.48,171.75,170.09,170.73,46863.0,170.0104,170.2781,168.6323,169.2668,46863.0
2025-02-27 10:10:00,170.68,170.77,169.65,170.22,27811.0,169.2173,169.3065,168.1961,168.7612,27811.0
2025-02-27 10:20:00,170.22,170.68,170.05,170.68,15108.0,168.7612,169.2173,168.5927,169.2173,15108.0
2025-02-27 10:30:00,170.67,171.22,170.57,170.86,16665.0,169.2074,169.7526,169.1082,169.3957,16665.0
2025-02-27 10:40:00,170.95,171.1,170.64,170.88,30522.0,169.485,169.6337,169.1776,169.4156,30522.0
2025-02-27 10:50:00,170.87,171.23,170.79,171.1,32824.0,169.4056,169.7626,169.3263,169.6337,32824.0
2025-02-27 11:00:00,171.1,171.22,170.9,171.19,9485.0,169.6337,169.7526,169.4354,169.7229,9485.0
2025-02-27 11:10:00,171.09,171.17,170.82,170.94,27038.0,169.6238,169.7031,169.3561,169.475,27038.0
2025-02-27 11:20:00,170.87,171.08,170.81,170.96,17911.0,169.4056,169.6138,169.3462,169.4949,17911.0
2025-02-27 11:30:00,170.89,171.23,170.82,171.09,12532.0,169.4255,169.7626,169.3561,169.6238,12532.0
2025-02-27 11:40:00,171.08,171.09,170.9,170.98,9933.0,169.6138,169.6238,169.4354,169.5147,9933.0
2025-02-27 11:50:00,170.93,171.22,170.93,171.03,8786.0,169.4651,169.7526,169.4651,169.5643,8786.0
2025-02-27 12:00:00,170.93,171.2,170.85,171.09,5433.0,169.4651,169.7328,169.3858,169.6238,5433.0
2025-02-27 12:10:00,171.14,171.14,170.79,170.84,9286.0,169.6733,169.6733,169.3263,169.3759,9286.0
2025-02-27 12:20:00,170.83,171.51,170.79,171.5,12559.0,169.366,170.0402,169.3263,170.0302,12559.0
2025-02-27 12:30:00,171.61,171.93,171.61,171.87,10763.0,170.1393,170.4566,170.1393,170.3971,10763.0
2025-02-27 12:40:00,171.92,172.07,171.75,171.75,9581.0,170.4466,170.5954,170.2781,170.2781,9581.0
2025-02-27 12:50:00,171.73,172.0,171.72,171.88,7406.0,170.2583,170.526,170.2484,170.407,7406.0
2025-02-27 13:00:00,171.9,172.07,171.71,171.71,7268.0,170.4268,170.5954,170.2384,170.2384,7268.0
2025-02-27 13:10:00,171.68,171.85,171.58,171.8,9948.0,170.2087,170.3772,170.1096,170.3277,9948.0
2025-02-27 13:20:00,171.85,172.28,171.77,171.98,14085.0,170.3772,170.8036,170.2979,170.5061,14085.0
2025-02-27 13:30:00,171.87,172.02,171.84,171.93,9321.0,170.3971,170.5458,170.3673,170.4566,9321.0
2025-02-27 13:40:00,171.93,172.13,171.79,171.84,9504.0,170.4566,170.6548,170.3178,170.3673,9504.0
2025-02-27 13:50:00,171.84,171.9,171.69,171.72,5263.0,170.3673,170.4268,170.2186,170.2484,5263.0
2025-02-27 14:00:00,171.75,172.07,171.75,172.06,11952.0,170.2781,170.5954,170.2781,170.5854,11952.0
2025-02-27 14:10:00,171.99,172.38,171.99,172.26,7866.0,170.516,170.9027,170.516,170.7837,7866.0
2025-02-27 14:20:00,172.25,172.4,172.01,172.11,17996.0,170.7738,170.9225,170.5359,170.635,17996.0
2025-02-27 14:30:00,172.15,172.46,171.72,172.03,14956.0,170.6747,170.982,170.2484,170.5557,14956.0
2025-02-27 14:40:00,172.04,172.08,171.8,171.83,9473.0,170.5656,170.6053,170.3277,170.3574,9473.0
2025-02-27 14:50:00,171.77,172.0,171.29,171.75,46851.0,170.2979,170.526,169.822,170.2781,46851.0
2025-02-27 15:00:00,171.75,171.99,171.7,171.84,15488.0,170.2781,170.516,170.2285,170.3673,15488.0
2025-02-27 15:10:00,171.83,172.15,171.61,172.12,7790.0,170.3574,170.6747,170.1393,170.6449,7790.0
2025-02-27 15:20:00,172.22,172.47,171.82,172.03,18897.0,170.7441,170.9919,170.3475,170.5557,18897.0
2025-02-27 15:30:00,172.03,172.35,171.92,171.96,12637.0,170.5557,170.873,170.4466,170.4863,12637.0
2025-02-27 15:40:00,171.95,172.49,171.94,172.32,15814.0,170.4764,171.0118,170.4665,170.8432,15814.0
2025-02-27 15:50:00,172.39,172.47,171.9,172.28,83663.0,170.9126,170.9919,170.4268,170.8036,83663.0
2025-02-28 09:30:00,173.79,175.25,173.4,174.69,49572.0,172.3006,173.7481,171.914,173.1929,49572.0
2025-02-28 09:40:00,174.69,175.76,174.68,174.97,16737.0,173.1929,174.2537,173.183,173.4705,16737.0
2025-02-28 09:50:00,174.81,174.97,174.46,174.74,15110.0,173.3119,173.4705,172.9649,173.2425,15110.0
2025-02-28 10:00:00,174.67,174.88,172.79,172.81,30530.0,173.1731,173.3813,171.3092,171.329,30530.0
2025-02-28 10:10:00,172.85,173.0,172.01,172.22,25680.0,171.3687,171.5174,170.5359,170.7441,25680.0
2025-02-28 10:20:00,172.35,172.77,172.22,172.23,11826.0,170.873,171.2894,170.7441,170.754,11826.0
2025-02-28 10:30:00,172.31,173.53,172.31,173.4,14067.0,170.8333,172.0428,170.8333,171.914,14067.0
2025-02-28 10:40:00,173.37,173.37,172.83,173.09,9964.0,171.8842,171.8842,171.3488,171.6066,9964.0
2025-02-28 10:50:00,173.1,173.25,172.9,173.08,6442.0,171.6165,171.7652,171.4182,171.5967,6442.0
2025-02-28 11:00:00,173.11,173.13,172.7,172.98,13892.0,171.6264,171.6463,171.22,171.4976,13892.0
2025-02-28 11:10:00,172.97,173.39,172.94,173.2,6107.0,171.4876,171.904,171.4579,171.7157,6107.0
2025-02-28 11:20:00,173.09,173.23,172.94,173.13,4555.0,171.6066,171.7454,171.4579,171.6463,4555.0
2025-02-28 11:30:00,173.08,173.25,172.68,172.73,4961.0,171.5967,171.7652,171.2001,171.2497,4961.0
2025-02-28 11:40:00,172.7,172.85,172.5,172.73,7081.0,171.22,171.3687,171.0217,171.2497,7081.0
2025-02-28 11:50:00,172.65,172.84,172.57,172.69,9884.0,171.1704,171.3588,171.0911,171.21,9884.0
2025-02-28 12:00:00,172.6,172.6,172.25,172.31,10202.0,171.1208,171.1208,170.7738,170.8333,10202.0
2025-02-28 12:10:00,172.32,172.46,172.16,172.25,16606.0,170.8432,170.982,170.6846,170.7738,16606.0
2025-02-28 12:20:00,172.25,172.34,171.83,171.83,16010.0,170.7738,170.863,170.3574,170.3574,16010.0
2025-02-28 12:30:00,171.86,171.97,171.6,171.66,17242.0,170.3872,170.4962,170.1294,170.1889,17242.0
2025-02-28 12:40:00,171.72,171.94,171.6,171.94,25118.0,170.2484,170.4665,170.1294,170.4665,25118.0
2025-02-28 12:50:00,171.85,172.0,171.69,171.93,18603.0,170.3772,170.526,170.2186,170.4566,18603.0
2025-02-28 13:00:00,171.99,172.01,171.65,171.97,21232.0,170.516,170.5359,170.179,170.4962,21232.0
2025-02-28 13:10:00,171.93,172.03,171.69,171.73,20733.0,170.4566,170.5557,170.2186,170.2583,20733.0
2025-02-28 13:20:00,171.77,171.9,171.53,171.54,20245.0,170.2979,170.4268,170.06,170.0699,20245.0
2025-02-28 13:30:00,171.58,171.9,171.53,171.88,20156.0,170.1096,170.4268,170.06,170.407,20156.0
2025-02-28 13:40:00,171.8,172.12,171.42,172.12,26344.0,170.3277,170.6449,169.9509,170.6449,26344.0
2025-02-28 13:50:00,172.11,172.3,171.97,172.08,10473.0,170.635,170.8234,170.4962,170.6053,10473.0
2025-02-28 14:00:00,172.09,172.28,171.92,172.27,25431.0,170.6152,170.8036,170.4466,170.7936,25431.0
2025-02-28 14:10:00,172.2,172.2,171.98,172.08,10261.0,170.7242,170.7242,170.5061,170.6053,10261.0
2025-02-28 14:20:00,172.13,172.29,172.06,172.16,17499.0,170.6548,170.8135,170.5854,170.6846,17499.0
2025-02-28 14:30:00,172.14,172.38,172.09,172.26,16515.0,170.6648,170.9027,170.6152,170.7837,16515.0
2025-02-28 14:40:00,172.26,172.45,172.08,172.26,39314.0,170.7837,170.9721,170.6053,170.7837,39314.0
2025-02-28 14:50:00,172.3,172.38,172.13,172.36,22025.0,170.8234,170.9027,170.6548,170.8829,22025.0
2025-02-28 15:00:00,172.38,172.53,172.24,172.44,21393.0,170.9027,171.0514,170.7639,170.9622,21393.0
2025-02-28 15:10:00,172.46,173.22,172.45,173.01,26001.0,170.982,171.7355,170.9721,171.5273,26001.0
2025-02-28 15:20:00,173.06,173.2,172.94,173.08,48179.0,171.5769,171.7157,171.4579,171.5967,48179.0
2025-02-28 15:30:00,173.13,173.49,172.66,172.74,36595.0,171.6463,172.0032,171.1803,171.2596,36595.0
2025-02-28 15:40:00,172.74,172.95,172.53,172.75,49419.0,171.2596,171.4678,171.0514,171.2695,49419.0
2025-02-28 15:50:00,172.68,172.78,171.96,172.69,184164.0,171.2001,171.2993,170.4863,171.21,184164.0
2025-03-03 09:30:00,173.0,175.51,173.0,175.45,32681.0,171.5174,174.0059,171.5174,173.9464,32681.0
2025-03-03 09:40:00,175.77,175.92,174.61,174.93,18462.0,174.2637,174.4124,173.1136,173.4309,18462.0
2025-03-03 09:50:00,174.72,175.5,174.72,175.3,14843.0,173.2226,173.996,173.2226,173.7977,14843.0
2025-03-03 10:00:00,175.17,175.33,174.49,175.33,12360.0,173.6688,173.8274,172.9946,173.8274,12360.0
2025-03-03 10:10:00,175.36,176.3,175.17,176.3,33616.0,173.8572,174.7891,173.6688,174.7891,33616.0
2025-03-03 10:20:00,176.22,176.38,174.69,174.8,20534.0,174.7098,174.8684,173.1929,173.302,20534.0
2025-03-03 10:30:00,174.8,176.21,174.53,176.21,27407.0,173.302,174.6999,173.0343,174.6999,27407.0
2025-03-03 10:40:00,176.12,176.21,175.53,175.61,17294.0,174.6107,174.6999,174.0257,174.105,17294.0
2025-03-03 10:50:00,175.68,176.39,175.56,176.12,19512.0,174.1744,174.8783,174.0555,174.6107,19512.0
2025-03-03 11:00:00,176.04,176.73,175.86,176.41,15892.0,174.5313,175.2154,174.3529,174.8982,15892.0
2025-03-03 11:10:00,176.46,176.96,176.35,176.74,16797.0,174.9477,175.4435,174.8387,175.2253,16797.0
2025-03-03 11:20:00,176.92,177.29,176.51,176.51,24496.0,175.4038,175.7706,174.9973,174.9973,24496.0
2025-03-03 11:30:00,176.53,176.98,176.47,176.98,20136.0,175.0171,175.4633,174.9577,175.4633,20136.0
2025-03-03 11:40:00,177.0,177.09,176.8,177.09,17645.0,175.4831,175.5723,175.2848,175.5723,17645.0
2025-03-03 11:50:00,177.1,177.16,176.8,177.01,23839.0,175.5823,175.6417,175.2848,175.493,23839.0
2025-03-03 12:00:00,177.04,177.43,176.94,177.39,11207.0,175.5228,175.9094,175.4236,175.8698,11207.0
2025-03-03 12:10:00,177.34,177.53,177.06,177.34,9480.0,175.8202,176.0086,175.5426,175.8202,9480.0
2025-03-03 12:20:00,177.31,177.44,177.25,177.33,10760.0,175.7905,175.9193,175.731,175.8103,10760.0
2025-03-03 12:30:00,177.3,177.45,177.2,177.32,9893.0,175.7805,175.9293,175.6814,175.8004,9893.0
2025-03-03 12:40:00,177.32,177.55,177.2,177.32,11697.0,175.8004,176.0284,175.6814,175.8004,11697.0
2025-03-03 12:50:00,177.22,177.4,177.1,177.12,17241.0,175.7012,175.8797,175.5823,175.6021,17241.0
2025-03-03 13:00:00,177.07,177.69,176.98,177.68,19225.0,175.5525,176.1672,175.4633,176.1573,19225.0
2025-03-03 13:10:00,177.68,177.88,177.23,177.5,18522.0,176.1573,176.3556,175.7111,175.9788,18522.0
2025-03-03 13:20:00,177.32,177.45,177.1,177.17,11188.0,175.8004,175.9293,175.5823,175.6517,11188.0
2025-03-03 13:30:00,177.17,177.34,176.93,177.3,19542.0,175.6517,175.8202,175.4137,175.7805,19542.0
2025-03-03 13:40:00,177.28,177.37,177.05,177.14,13676.0,175.7607,175.8499,175.5327,175.6219,13676.0
2025-03-03 13:50:00,177.25,177.43,176.99,177.06,11632.0,175.731,175.9094,175.4732,175.5426,11632.0
2025-03-03 14:00:00,177.05,177.17,176.93,176.98,11643.0,175.5327,175.6517,175.4137,175.4633,11643.0
2025-03-03 14:10:00,176.97,177.32,176.97,177.23,9889.0,175.4534,175.8004,175.4534,175.7111,9889.0
2025-03-03 14:20:00,177.23,177.24,176.95,177.11,10990.0,175.7111,175.7211,175.4335,175.5922,10990.0
2025-03-03 14:30:00,177.11,177.39,177.11,177.39,7309.0,175.5922,175.8698,175.5922,175.8698,7309.0
2025-03-03 14:40:00,177.33,177.6,177.33,177.39,18535.0,175.8103,176.078,175.8103,175.8698,18535.0
2025-03-03 14:50:00,177.41,177.52,176.92,177.03,18703.0,175.8896,175.9987,175.4038,175.5129,18703.0
2025-03-03 15:00:00,176.98,177.62,176.89,177.28,15913.0,175.4633,176.0978,175.3741,175.7607,15913.0
2025-03-03 15:10:00,177.4,177.74,177.31,177.63,13957.0,175.8797,176.2168,175.7905,176.1077,13957.0
2025-03-03 15:20:00,177.63,178.18,177.49,177.68,37572.0,176.1077,176.653,175.9689,176.1573,37572.0
2025-03-03 15:30:00,177.68,177.81,177.26,177.81,38507.0,176.1573,176.2862,175.7409,176.2862,38507.0
2025-03-03 15:40:00,177.93,179.12,177.77,178.72,43912.0,176.4051,177.5849,176.2465,177.1884,43912.0
2025-03-03 15:50:00,178.79,178.96,178.39,178.62,139866.0,177.2578,177.4263,176.8612,177.0892,139866.0
2025-03-04 09:30:00,180.95,183.03,180.23,182.88,131704.0,179.3993,181.4614,178.6854,181.3127,131704.0
2025-03-04 09:40:00,182.75,183.95,181.5,181.5,131435.0,181.1838,182.3735,179.9445,179.9445,131435.0
2025-03-04 09:50:00,181.53,181.72,180.15,180.99,82014.0,179.9743,180.1627,178.6061,179.4389,82014.0
2025-03-04 10:00:00,181.12,182.22,180.66,182.08,147445.0,179.5678,180.6584,179.1117,180.5196,147445.0
2025-03-04 10:10:00,182.09,184.07,181.99,184.07,90747.0,180.5295,182.4925,180.4303,182.4925,90747.0
2025-03-04 10:20:00,184.03,184.25,182.99,183.05,37635.0,182.4529,182.671,181.4218,181.4813,37635.0
2025-03-04 10:30:00,183.19,183.22,181.79,183.0,48944.0,181.6201,181.6498,180.2321,181.4317,48944.0
2025-03-04 10:40:00,183.14,183.32,182.5,182.57,37860.0,181.5705,181.7489,180.936,181.0054,37860.0
2025-03-04 10:50:00,182.69,183.5,182.4,183.5,16861.0,181.1243,181.9274,180.8368,181.9274,16861.0
2025-03-04 11:00:00,183.5,183.64,183.1,183.22,24046.0,181.9274,182.0662,181.5308,181.6498,24046.0
2025-03-04 11:10:00,183.13,183.62,182.79,182.88,53522.0,181.5606,182.0464,181.2235,181.3127,53522.0
2025-03-04 11:20:00,182.89,183.09,182.08,182.96,18768.0,181.3226,181.5209,180.5196,181.392,18768.0
2025-03-04 11:30:00,182.91,182.95,181.86,181.99,24059.0,181.3425,181.3821,180.3015,180.4303,24059.0
2025-03-04 11:40:00,181.99,181.99,181.51,181.85,14994.0,180.4303,180.4303,179.9545,180.2915,14994.0
2025-03-04 11:50:00,181.72,181.98,181.07,181.32,15256.0,180.1627,180.4204,179.5182,179.7661,15256.0
2025-03-04 12:00:00,181.22,182.05,181.2,181.48,27298.0,179.6669,180.4898,179.6471,179.9247,27298.0
2025-03-04 12:10:00,181.51,181.53,180.19,180.19,13160.0,179.9545,179.9743,178.6458,178.6458,13160.0
2025-03-04 12:20:00,180.27,180.27,178.97,179.48,35038.0,178.7251,178.7251,177.4362,177.9419,35038.0
2025-03-04 12:30:00,179.55,180.41,179.55,180.3,16847.0,178.0113,178.8639,178.0113,178.7548,16847.0
2025-03-04 12:40:00,180.23,180.49,179.98,180.27,14647.0,178.6854,178.9432,178.4376,178.7251,14647.0
2025-03-04 12:50:00,180.1,180.71,179.97,180.41,51687.0,178.5565,179.1613,178.4277,178.8639,51687.0
2025-03-04 13:00:00,180.41,180.5,179.16,179.23,30193.0,178.8639,178.9531,177.6246,177.694,30193.0
2025-03-04 13:10:00,179.12,179.69,179.12,179.68,20113.0,177.5849,178.1501,177.5849,178.1401,20113.0
2025-03-04 13:20:00,179.6,179.82,179.37,179.45,16926.0,178.0608,178.2789,177.8328,177.9121,16926.0
2025-03-04 13:30:00,179.55,179.56,178.66,179.05,21808.0,178.0113,178.0212,177.1289,177.5155,21808.0
2025-03-04 13:40:00,179.25,179.58,179.04,179.58,23204.0,177.7138,178.041,177.5056,178.041,23204.0
2025-03-04 13:50:00,179.58,179.59,178.78,179.02,14332.0,178.041,178.0509,177.2479,177.4858,14332.0
2025-03-04 14:00:00,178.92,179.44,178.91,179.44,9236.0,177.3867,177.9022,177.3767,177.9022,9236.0
2025-03-04 14:10:00,179.39,179.48,179.02,179.24,14397.0,177.8526,177.9419,177.4858,177.7039,14397.0
2025-03-04 14:20:00,179.31,179.32,178.38,178.59,14905.0,177.7733,177.7832,176.8513,177.0595,14905.0
2025-03-04 14:30:00,178.74,178.85,178.37,178.55,17094.0,177.2082,177.3173,176.8414,177.0198,17094.0
2025-03-04 14:40:00,178.63,178.94,178.54,178.86,54322.0,177.0991,177.4065,177.0099,177.3272,54322.0
2025-03-04 14:50:00,178.98,179.01,178.41,178.56,9313.0,177.4461,177.4759,176.881,177.0297,9313.0
2025-03-04 15:00:00,178.53,178.73,178.15,178.19,16343.0,177.0,177.1983,176.6233,176.6629,16343.0
2025-03-04 15:10:00,178.24,178.24,177.7,177.98,16109.0,176.7125,176.7125,176.1771,176.4547,16109.0
2025-03-04 15:20:00,177.96,178.23,177.95,178.0,13409.0,176.4349,176.7026,176.425,176.4745,13409.0
2025-03-04 15:30:00,178.2,178.34,178.03,178.18,20882.0,176.6728,176.8116,176.5043,176.653,20882.0
2025-03-04 15:40:00,178.24,178.24,177.33,177.55,34201.0,176.7125,176.7125,175.8103,176.0284,34201.0
2025-03-04 15:50:00,177.52,177.52,176.26,176.39,231165.0,175.9987,175.9987,174.7495,174.8783,231165.0
2025-03-05 09:30:00,176.33,178.6,175.08,178.2,37644.0,174.8189,177.0694,173.5796,176.6728,37644.0
2025-03-05 09:40:00,177.88,178.05,176.66,177.21,11706.0,176.3556,176.5241,175.146,175.6913,11706.0
2025-03-05 09:50:00,177.06,177.3,176.61,176.65,7154.0,175.5426,175.7805,175.0965,175.1361,7154.0
2025-03-05 10:00:00,176.56,176.99,175.95,176.53,12851.0,175.0469,175.4732,174.4421,175.0171,12851.0
2025-03-05 10:10:00,176.84,177.35,176.63,177.23,6281.0,175.3245,175.8301,175.1163,175.7111,6281.0
2025-03-05 10:20:00,177.19,177.44,176.78,176.89,10770.0,175.6715,175.9193,175.265,175.3741,10770.0
2025-03-05 10:30:00,176.76,176.97,176.22,176.51,19660.0,175.2452,175.4534,174.7098,174.9973,19660.0
2025-03-05 10:40:00,176.46,176.64,176.24,176.37,6768.0,174.9477,175.1262,174.7296,174.8585,6768.0
2025-03-05 10:50:00,176.44,176.57,175.69,176.23,5037.0,174.9279,175.0568,174.1843,174.7197,5037.0
2025-03-05 11:00:00,176.09,176.24,175.82,176.2,5149.0,174.5809,174.7296,174.3132,174.69,5149.0
2025-03-05 11:10:00,176.28,176.57,176.04,176.57,5010.0,174.7693,175.0568,174.5313,175.0568,5010.0
2025-03-05 11:20:00,176.56,176.69,176.19,176.31,7495.0,175.0469,175.1758,174.6801,174.799,7495.0
2025-03-05 11:30:00,176.33,176.59,176.16,176.28,4462.0,174.8189,175.0766,174.6503,174.7693,4462.0
2025-03-05 11:40:00,176.35,176.51,176.07,176.18,5441.0,174.8387,174.9973,174.5611,174.6701,5441.0
2025-03-05 11:50:00,176.18,176.29,175.84,176.03,6956.0,174.6701,174.7792,174.3331,174.5214,6956.0
2025-03-05 12:00:00,176.12,176.99,176.12,176.46,17560.0,174.6107,175.4732,174.6107,174.9477,17560.0
2025-03-05 12:10:00,176.47,176.5,176.22,176.38,7661.0,174.9577,174.9874,174.7098,174.8684,7661.0
2025-03-05 12:20:00,176.37,176.71,176.18,176.71,8699.0,174.8585,175.1956,174.6701,175.1956,8699.0
2025-03-05 12:30:00,176.69,176.75,176.53,176.58,3023.0,175.1758,175.2353,175.0171,175.0667,3023.0
2025-03-05 12:40:00,176.61,176.69,176.34,176.41,11956.0,175.0965,175.1758,174.8288,174.8982,11956.0
2025-03-05 12:50:00,176.36,176.46,176.14,176.43,6012.0,174.8486,174.9477,174.6305,174.918,6012.0
2025-03-05 13:00:00,176.42,176.75,176.36,176.46,9776.0,174.9081,175.2353,174.8486,174.9477,9776.0
2025-03-05 13:10:00,176.49,176.51,176.08,176.25,11142.0,174.9775,174.9973,174.571,174.7395,11142.0
2025-03-05 13:20:00,176.15,176.55,176.02,176.46,13738.0,174.6404,175.037,174.5115,174.9477,13738.0
2025-03-05 13:30:00,176.47,176.82,176.39,176.76,9683.0,174.9577,175.3047,174.8783,175.2452,9683.0
2025-03-05 13:40:00,176.68,176.79,176.46,176.67,12042.0,175.1659,175.2749,174.9477,175.1559,12042.0
2025-03-05 13:50:00,176.72,177.1,176.64,176.99,10100.0,175.2055,175.5823,175.1262,175.4732,10100.0
2025-03-05 14:00:00,176.99,177.47,176.99,177.24,14509.0,175.4732,175.9491,175.4732,175.7211,14509.0
2025-03-05 14:10:00,177.24,177.38,177.16,177.31,9984.0,175.7211,175.8599,175.6417,175.7905,9984.0
2025-03-05 14:20:00,177.36,177.59,177.12,177.22,14378.0,175.84,176.0681,175.6021,175.7012,14378.0
2025-03-05 14:30:00,177.26,177.32,177.04,177.24,10576.0,175.7409,175.8004,175.5228,175.7211,10576.0
2025-03-05 14:40:00,177.24,177.24,176.77,177.23,13608.0,175.7211,175.7211,175.2551,175.7111,13608.0
2025-03-05 14:50:00,177.24,177.47,177.21,177.34,9896.0,175.7211,175.9491,175.6913,175.8202,9896.0
2025-03-05 15:00:00,177.39,177.61,177.34,177.36,11108.0,175.8698,176.0879,175.8202,175.84,11108.0
2025-03-05 15:10:00,177.3,177.37,176.95,177.27,16509.0,175.7805,175.8499,175.4335,175.7508,16509.0
2025-03-05 15:20:00,177.22,177.44,177.05,177.28,21288.0,175.7012,175.9193,175.5327,175.7607,21288.0
2025-03-05 15:30:00,177.26,177.35,176.82,177.01,19783.0,175.7409,175.8301,175.3047,175.493,19783.0
2025-03-05 15:40:00,177.02,177.25,176.94,177.25,23860.0,175.5029,175.731,175.4236,175.731,23860.0
2025-03-05 15:50:00,177.11,177.43,176.72,177.05,93088.0,175.5922,175.9094,175.2055,175.5327,93088.0
2025-03-06 09:30:00,178.57,179.72,178.41,179.15,23683.0,177.0397,178.1798,176.881,177.6147,23683.0
2025-03-06 09:40:00,179.14,179.35,177.57,177.57,11352.0,177.6048,177.813,176.0482,176.0482,11352.0
2025-03-06 09:50:00,177.66,177.66,176.72,176.75,9655.0,176.1375,176.1375,175.2055,175.2353,9655.0
2025-03-06 10:00:00,177.18,177.33,176.67,177.21,22377.0,175.6616,175.8103,175.1559,175.6913,22377.0
2025-03-06 10:10:00,177.22,177.71,176.67,176.67,7927.0,175.7012,176.187,175.1559,175.1559,7927.0
2025-03-06 10:20:00,176.53,176.6,176.02,176.6,10596.0,175.0171,175.0865,174.5115,175.0865,10596.0
2025-03-06 10:30:00,176.57,177.01,176.37,176.96,3554.0,175.0568,175.493,174.8585,175.4435,3554.0
2025-03-06 10:40:00,176.97,177.4,176.82,177.26,7266.0,175.4534,175.8797,175.3047,175.7409,7266.0
2025-03-06 10:50:00,177.43,177.44,177.0,177.2,6664.0,175.9094,175.9193,175.4831,175.6814,6664.0
2025-03-06 11:00:00,177.05,177.37,176.87,177.07,7207.0,175.5327,175.8499,175.3542,175.5525,7207.0
2025-03-06 11:10:00,177.06,177.23,176.94,177.17,6246.0,175.5426,175.7111,175.4236,175.6517,6246.0
2025-03-06 11:20:00,177.09,177.18,176.94,177.06,5666.0,175.5723,175.6616,175.4236,175.5426,5666.0
2025-03-06 11:30:00,177.16,177.5,177.11,177.29,9963.0,175.6417,175.9788,175.5922,175.7706,9963.0
2025-03-06 11:40:00,177.31,177.6,177.19,177.19,5331.0,175.7905,176.078,175.6715,175.6715,5331.0
2025-03-06 11:50:00,177.1,177.32,176.71,176.94,8951.0,175.5823,175.8004,175.1956,175.4236,8951.0
2025-03-06 12:00:00,177.03,177.35,176.9,177.04,7804.0,175.5129,175.8301,175.384,175.5228,7804.0
2025-03-06 12:10:00,177.04,177.37,176.9,177.11,10928.0,175.5228,175.8499,175.384,175.5922,10928.0
2025-03-06 12:20:00,177.23,177.6,177.14,177.44,7301.0,175.7111,176.078,175.6219,175.9193,7301.0
2025-03-06 12:30:00,177.4,177.42,177.1,177.34,3197.0,175.8797,175.8995,175.5823,175.8202,3197.0
2025-03-06 12:40:00,177.24,177.61,177.21,177.48,6705.0,175.7211,176.0879,175.6913,175.959,6705.0
2025-03-06 12:50:00,177.36,177.63,177.25,177.59,6340.0,175.84,176.1077,175.731,176.0681,6340.0
2025-03-06 13:00:00,177.59,177.96,177.46,177.84,8579.0,176.0681,176.4349,175.9392,176.3159,8579.0
2025-03-06 13:10:00,177.8,177.8,177.63,177.72,5866.0,176.2763,176.2763,176.1077,176.1969,5866.0
2025-03-06 13:20:00,177.72,178.04,177.72,177.88,10911.0,176.1969,176.5142,176.1969,176.3556,10911.0
2025-03-06 13:30:00,177.88,178.05,177.71,177.96,8747.0,176.3556,176.5241,176.187,176.4349,8747.0
2025-03-06 13:40:00,177.98,178.09,177.81,177.88,7998.0,176.4547,176.5638,176.2862,176.3556,7998.0
2025-03-06 13:50:00,177.8,178.14,177.76,178.07,5646.0,176.2763,176.6133,176.2366,176.5439,5646.0
2025-03-06 14:00:00,178.09,178.62,178.01,178.62,3985.0,176.5638,177.0892,176.4845,177.0892,3985.0
2025-03-06 14:10:00,178.52,179.25,178.52,179.25,7678.0,176.9901,177.7138,176.9901,177.7138,7678.0
2025-03-06 14:20:00,179.25,179.25,178.98,179.15,5740.0,177.7138,177.7138,177.4461,177.6147,5740.0
2025-03-06 14:30:00,179.15,179.51,179.08,179.51,13432.0,177.6147,177.9716,177.5453,177.9716,13432.0
2025-03-06 14:40:00,179.45,179.45,179.07,179.07,7897.0,177.9121,177.9121,177.5354,177.5354,7897.0
2025-03-06 14:50:00,179.04,179.42,178.88,179.22,16621.0,177.5056,177.8824,177.347,177.6841,16621.0
2025-03-06 15:00:00,179.3,179.41,179.14,179.23,8698.0,177.7634,177.8725,177.6048,177.694,8698.0
2025-03-06 15:10:00,179.11,179.65,179.0,179.64,13154.0,177.575,178.1104,177.466,178.1005,13154.0
2025-03-06 15:20:00,179.65,179.96,179.65,179.8,10415.0,178.1104,178.4177,178.1104,178.2591,10415.0
2025-03-06 15:30:00,179.8,180.28,179.74,179.9,16233.0,178.2591,178.735,178.1996,178.3583,16233.0
2025-03-06 15:40:00,179.87,180.15,179.57,180.07,14970.0,178.3285,178.6061,178.0311,178.5268,14970.0
2025-03-06 15:50:00,180.11,180.2,179.84,180.03,82672.0,178.5665,178.6557,178.2988,178.4871,82672.0
2025-03-07 09:30:00,179.78,184.87,179.61,184.87,38700.0,178.2393,183.2857,178.0707,183.2857,38700.0
2025-03-07 09:40:00,184.75,185.4,183.78,184.0,32176.0,183.1667,183.8111,182.205,182.4231,32176.0
2025-03-07 09:50:00,183.75,184.65,182.39,184.65,18153.0,182.1753,183.0675,180.8269,183.0675,18153.0
2025-03-07 10:00:00,184.24,185.38,184.0,185.24,57567.0,182.6611,183.7913,182.4231,183.6525,57567.0
2025-03-07 10:10:00,185.14,186.12,185.04,185.78,36475.0,183.5534,184.525,183.4542,184.1879,36475.0
2025-03-07 10:20:00,185.83,187.38,185.83,187.37,21944.0,184.2374,185.7742,184.2374,185.7642,21944.0
2025-03-07 10:30:00,187.23,188.32,186.96,188.32,53304.0,185.6254,186.7061,185.3578,186.7061,53304.0
2025-03-07 10:40:00,188.42,189.2,187.87,188.83,45479.0,186.8052,187.5786,186.26,187.2117,45479.0
2025-03-07 10:50:00,188.73,188.78,186.57,186.7,40588.0,187.1126,187.1622,184.9711,185.1,40588.0
2025-03-07 11:00:00,186.72,187.48,186.47,187.05,18989.0,185.1198,185.8733,184.872,185.447,18989.0
2025-03-07 11:10:00,187.05,187.49,186.78,187.46,41681.0,185.447,185.8832,185.1793,185.8535,41681.0
2025-03-07 11:20:00,187.5,188.06,187.07,187.48,45156.0,185.8931,186.4483,185.4668,185.8733,45156.0
2025-03-07 11:30:00,187.49,188.93,187.38,188.9,21619.0,185.8832,187.3109,185.7742,187.2811,21619.0
2025-03-07 11:40:00,188.98,189.2,188.25,188.93,46585.0,187.3604,187.5786,186.6367,187.3109,46585.0
2025-03-07 11:50:00,188.89,189.48,188.87,188.87,36904.0,187.2712,187.8562,187.2514,187.2514,36904.0
2025-03-07 12:00:00,189.0,189.14,187.56,188.04,73375.0,187.3803,187.5191,185.9526,186.4285,73375.0
2025-03-07 12:10:00,187.95,188.67,187.7,188.49,61492.0,186.3393,187.0531,186.0914,186.8746,61492.0
2025-03-07 12:20:00,188.39,188.45,187.63,187.8,27069.0,186.7755,186.835,186.022,186.1906,27069.0
2025-03-07 12:30:00,187.8,188.78,187.75,188.77,28017.0,186.1906,187.1622,186.141,187.1522,28017.0
2025-03-07 12:40:00,188.77,189.36,188.75,189.18,33318.0,187.1522,187.7372,187.1324,187.5587,33318.0
2025-03-07 12:50:00,189.2,189.44,187.88,187.95,76022.0,187.5786,187.8165,186.2699,186.3393,76022.0
2025-03-07 13:00:00,187.96,188.22,187.01,187.24,42253.0,186.3492,186.607,185.4073,185.6354,42253.0
2025-03-07 13:10:00,187.41,187.62,186.74,187.11,20768.0,185.8039,186.0121,185.1396,185.5065,20768.0
2025-03-07 13:20:00,186.75,186.75,185.83,186.52,61165.0,185.1496,185.1496,184.2374,184.9215,61165.0
2025-03-07 13:30:00,186.5,187.39,186.46,186.88,18092.0,184.9017,185.7841,184.862,185.2784,18092.0
2025-03-07 13:40:00,186.9,186.99,186.51,186.78,10261.0,185.2983,185.3875,184.9116,185.1793,10261.0
2025-03-07 13:50:00,186.69,187.31,186.69,186.99,13519.0,185.0901,185.7048,185.0901,185.3875,13519.0
2025-03-07 14:00:00,187.01,187.18,185.77,186.18,22684.0,185.4073,185.5759,184.178,184.5844,22684.0
2025-03-07 14:10:00,186.07,186.25,185.26,185.64,18387.0,184.4754,184.6538,183.6723,184.0491,18387.0
2025-03-07 14:20:00,185.64,185.72,184.83,185.32,24906.0,184.0491,184.1284,183.246,183.7318,24906.0
2025-03-07 14:30:00,185.25,185.26,184.62,184.89,16824.0,183.6624,183.6723,183.0378,183.3055,16824.0
2025-03-07 14:40:00,184.97,185.35,184.89,184.97,21148.0,183.3848,183.7616,183.3055,183.3848,21148.0
2025-03-07 14:50:00,184.92,185.09,184.5,184.71,25947.0,183.3352,183.5038,182.9188,183.127,25947.0
2025-03-07 15:00:00,184.73,184.76,184.32,184.32,24199.0,183.1469,183.1766,182.7404,182.7404,24199.0
2025-03-07 15:10:00,184.32,184.69,184.19,184.27,18582.0,182.7404,183.1072,182.6115,182.6908,18582.0
2025-03-07 15:20:00,184.18,185.69,184.18,185.21,36867.0,182.6016,184.0986,182.6016,183.6228,36867.0
2025-03-07 15:30:00,185.4,185.45,184.13,184.31,35540.0,183.8111,183.8607,182.552,182.7305,35540.0
2025-03-07 15:40:00,184.3,184.87,184.22,184.66,49397.0,182.7205,183.2857,182.6412,183.0775,49397.0
2025-03-07 15:50:00,184.74,185.4,184.48,185.0,203367.0,183.1568,183.8111,182.899,183.4146,203367.0
2025-03-10 09:30:00,186.92,189.2,186.77,187.77,69754.0,185.3181,187.5786,185.1694,186.1608,69754.0
2025-03-10 09:40:00,187.55,188.44,186.88,187.09,31332.0,185.9427,186.8251,185.2784,185.4866,31332.0
2025-03-10 09:50:00,187.19,188.23,187.19,188.19,26855.0,185.5858,186.6169,185.5858,186.5772,26855.0
2025-03-10 10:00:00,188.35,189.15,187.25,188.48,40602.0,186.7358,187.529,185.6453,186.8647,40602.0
2025-03-10 10:10:00,188.5,189.1,187.99,188.97,14272.0,186.8846,187.4794,186.3789,187.3505,14272.0
2025-03-10 10:20:00,188.98,190.36,188.97,190.36,29390.0,187.3604,188.7286,187.3505,188.7286,29390.0
2025-03-10 10:30:00,190.32,190.42,189.85,190.29,30305.0,188.689,188.7881,188.223,188.6592,30305.0
2025-03-10 10:40:00,190.23,191.54,190.08,191.31,59700.0,188.5997,189.8985,188.451,189.6705,59700.0
2025-03-10 10:50:00,191.31,192.77,191.15,192.64,50411.0,189.6705,191.118,189.5118,190.9891,50411.0
2025-03-10 11:00:00,192.64,193.39,192.13,192.62,117994.0,190.9891,191.7326,190.4834,190.9692,117994.0
2025-03-10 11:10:00,192.69,192.83,191.8,192.13,29886.0,191.0386,191.1774,190.1563,190.4834,29886.0
2025-03-10 11:20:00,192.13,192.25,190.91,191.15,21396.0,190.4834,190.6024,189.2739,189.5118,21396.0
2025-03-10 11:30:00,191.26,191.26,190.14,190.21,36727.0,189.6209,189.6209,188.5105,188.5799,36727.0
2025-03-10 11:40:00,190.0,190.25,189.64,190.08,23961.0,188.3717,188.6196,188.0148,188.451,23961.0
2025-03-10 11:50:00,190.15,191.12,190.14,190.96,17599.0,188.5204,189.4821,188.5105,189.3235,17599.0
2025-03-10 12:00:00,190.83,191.27,190.28,191.19,15674.0,189.1946,189.6308,188.6493,189.5515,15674.0
2025-03-10 12:10:00,191.19,191.22,190.76,190.9,15481.0,189.5515,189.5812,189.1252,189.264,15481.0
2025-03-10 12:20:00,190.82,191.11,190.6,190.83,16227.0,189.1847,189.4722,188.9666,189.1946,16227.0
2025-03-10 12:30:00,190.95,191.11,189.96,190.5,76568.0,189.3136,189.4722,188.332,188.8674,76568.0
2025-03-10 12:40:00,190.4,190.84,190.29,190.46,25460.0,188.7683,189.2045,188.6592,188.8278,25460.0
2025-03-10 12:50:00,190.45,190.7,189.96,190.03,11754.0,188.8178,189.0657,188.332,188.4014,11754.0
2025-03-10 13:00:00,190.03,190.18,189.87,189.99,19783.0,188.4014,188.5502,188.2428,188.3618,19783.0
2025-03-10 13:10:00,190.03,190.47,189.9,190.1,14813.0,188.4014,188.8377,188.2726,188.4708,14813.0
2025-03-10 13:20:00,190.06,190.59,189.91,190.49,17989.0,188.4312,188.9566,188.2825,188.8575,17989.0
2025-03-10 13:30:00,190.55,190.86,190.25,190.83,22753.0,188.917,189.2243,188.6196,189.1946,22753.0
2025-03-10 13:40:00,190.64,191.35,190.45,191.14,43900.0,189.0062,189.7101,188.8178,189.5019,43900.0
2025-03-10 13:50:00,191.16,191.35,190.56,190.78,42553.0,189.5218,189.7101,188.9269,189.145,42553.0
2025-03-10 14:00:00,190.8,191.05,190.7,190.74,20022.0,189.1648,189.4127,189.0657,189.1054,20022.0
2025-03-10 14:10:00,190.7,190.89,190.13,190.31,12470.0,189.0657,189.2541,188.5006,188.679,12470.0
2025-03-10 14:20:00,190.26,190.54,189.86,190.28,41339.0,188.6295,188.9071,188.2329,188.6493,41339.0
2025-03-10 14:30:00,190.27,190.27,189.59,189.99,21107.0,188.6394,188.6394,187.9652,188.3618,21107.0
2025-03-10 14:40:00,189.99,190.13,188.98,188.98,50105.0,188.3618,188.5006,187.3604,187.3604,50105.0
2025-03-10 14:50:00,189.0,189.28,188.13,189.15,39393.0,187.3803,187.6579,186.5177,187.529,39393.0
2025-03-10 15:00:00,189.17,189.17,186.91,187.01,35084.0,187.5488,187.5488,185.3082,185.4073,35084.0
2025-03-10 15:10:00,187.04,187.79,186.81,187.48,38470.0,185.4371,186.1806,185.209,185.8733,38470.0
2025-03-10 15:20:00,187.33,187.56,186.49,186.49,47877.0,185.7246,185.9526,184.8918,184.8918,47877.0
2025-03-10 15:30:00,186.62,186.78,185.71,186.65,34205.0,185.0207,185.1793,184.1185,185.0504,34205.0
2025-03-10 15:40:00,186.69,187.3,186.65,186.78,61254.0,185.0901,185.6948,185.0504,185.1793,61254.0
2025-03-10 15:50:00,186.83,187.03,185.99,186.65,189835.0,185.2289,185.4272,184.3961,185.0504,189835.0
2025-03-11 09:30:00,185.99,186.49,184.18,185.42,42492.0,184.3961,184.8918,182.6016,183.831,42492.0
2025-03-11 09:40:00,185.07,185.85,183.26,183.76,31593.0,183.484,184.2573,181.6895,182.1852,31593.0
2025-03-11 09:50:00,183.77,184.03,182.49,182.81,31917.0,182.1951,182.4529,180.9261,181.2433,31917.0
2025-03-11 10:00:00,182.96,183.16,181.06,181.5,37166.0,181.392,181.5903,179.5083,179.9445,37166.0
2025-03-11 10:10:00,181.47,182.84,181.31,182.33,43385.0,179.9148,181.2731,179.7562,180.7674,43385.0
2025-03-11 10:20:00,182.45,183.82,182.13,183.31,31031.0,180.8864,182.2447,180.5691,181.739,31031.0
2025-03-11 10:30:00,183.09,183.54,182.7,182.72,26332.0,181.5209,181.9671,181.1343,181.1541,26332.0
2025-03-11 10:40:00,182.35,183.31,181.6,183.09,31584.0,180.7873,181.739,180.0437,181.5209,31584.0
2025-03-11 10:50:00,182.98,183.14,182.04,182.4,23581.0,181.4119,181.5705,180.4799,180.8368,23581.0
2025-03-11 11:00:00,182.55,182.64,181.08,181.21,21761.0,180.9855,181.0748,179.5281,179.657,21761.0
2025-03-11 11:10:00,181.27,182.41,181.27,182.39,22593.0,179.7165,180.8467,179.7165,180.8269,22593.0
2025-03-11 11:20:00,182.41,182.43,181.37,181.53,6545.0,180.8467,180.8666,179.8157,179.9743,6545.0
2025-03-11 11:30:00,181.38,181.68,180.9,181.68,26149.0,179.8256,180.123,179.3497,180.123,26149.0
2025-03-11 11:40:00,181.69,181.69,181.16,181.27,16653.0,180.1329,180.1329,179.6075,179.7165,16653.0
2025-03-11 11:50:00,181.28,181.9,181.28,181.78,15852.0,179.7264,180.3411,179.7264,180.2221,15852.0
2025-03-11 12:00:00,181.78,181.88,181.02,181.02,13090.0,180.2221,180.3213,179.4687,179.4687,13090.0
2025-03-11 12:10:00,181.01,181.2,180.28,180.29,23644.0,179.4587,179.6471,178.735,178.7449,23644.0
2025-03-11 12:20:00,180.35,180.8,180.35,180.74,17289.0,178.8044,179.2505,178.8044,179.1911,17289.0
2025-03-11 12:30:00,180.71,181.11,180.62,181.01,18591.0,179.1613,179.5579,179.0721,179.4587,18591.0
2025-03-11 12:40:00,181.02,181.38,180.8,180.92,11266.0,179.4687,179.8256,179.2505,179.3695,11266.0
2025-03-11 12:50:00,180.93,181.45,180.85,181.3,22018.0,179.3794,179.895,179.3001,179.7463,22018.0
2025-03-11 13:00:00,181.08,181.13,180.65,180.65,16209.0,179.5281,179.5777,179.1018,179.1018,16209.0
2025-03-11 13:10:00,180.67,181.12,180.66,180.9,17109.0,179.1217,179.5678,179.1117,179.3497,17109.0
2025-03-11 13:20:00,180.91,181.08,180.76,180.78,14807.0,179.3596,179.5281,179.2109,179.2307,14807.0
2025-03-11 13:30:00,180.87,181.02,180.52,180.59,11860.0,179.3199,179.4687,178.9729,179.0423,11860.0
2025-03-11 13:40:00,180.56,180.56,179.8,179.8,22454.0,179.0126,179.0126,178.2591,178.2591,22454.0
2025-03-11 13:50:00,179.83,180.6,179.82,180.6,29222.0,178.2889,179.0523,178.2789,179.0523,29222.0
2025-03-11 14:00:00,180.49,180.63,180.38,180.38,14656.0,178.9432,179.082,178.8341,178.8341,14656.0
2025-03-11 14:10:00,180.4,180.6,179.95,180.59,24231.0,178.854,179.0523,178.4078,179.0423,24231.0
2025-03-11 14:20:00,180.62,180.66,180.25,180.63,17055.0,179.0721,179.1117,178.7053,179.082,17055.0
2025-03-11 14:30:00,180.66,180.76,180.09,180.74,56368.0,179.1117,179.2109,178.5466,179.1911,56368.0
2025-03-11 14:40:00,180.83,181.41,180.76,181.14,23991.0,179.2803,179.8553,179.2109,179.5876,23991.0
2025-03-11 14:50:00,181.14,181.31,180.72,181.08,46409.0,179.5876,179.7562,179.1712,179.5281,46409.0
2025-03-11 15:00:00,181.02,181.02,180.1,180.68,59758.0,179.4687,179.4687,178.5565,179.1316,59758.0
2025-03-11 15:10:00,180.76,181.23,180.75,180.93,18991.0,179.2109,179.6769,179.201,179.3794,18991.0
2025-03-11 15:20:00,180.86,180.89,180.18,180.41,31546.0,179.31,179.3398,178.6359,178.8639,31546.0
2025-03-11 15:30:00,180.41,181.07,180.4,180.64,30410.0,178.8639,179.5182,178.854,179.0919,30410.0
2025-03-11 15:40:00,180.53,180.72,179.87,179.94,58957.0,178.9829,179.1712,178.3285,178.3979,58957.0
2025-03-11 15:50:00,179.78,179.88,179.22,179.48,232836.0,178.2393,178.3384,177.6841,177.9419,232836.0
2025-03-12 09:30:00,177.01,177.01,173.57,174.93,54479.0,175.493,175.493,172.0825,173.4309,54479.0
2025-03-12 09:40:00,175.45,176.28,174.31,175.27,27930.0,173.9464,174.7693,172.8162,173.7679,27930.0
2025-03-12 09:50:00,174.75,175.47,174.15,175.13,28908.0,173.2524,173.9662,172.6575,173.6291,28908.0
2025-03-12 10:00:00,175.42,175.59,174.61,174.61,21283.0,173.9167,174.0852,173.1136,173.1136,21283.0
2025-03-12 10:10:00,174.72,175.27,174.63,174.99,13595.0,173.2226,173.7679,173.1334,173.4903,13595.0
2025-03-12 10:20:00,174.88,175.17,174.41,174.76,16862.0,173.3813,173.6688,172.9153,173.2623,16862.0
2025-03-12 10:30:00,174.78,175.65,174.41,174.41,8507.0,173.2821,174.1447,172.9153,172.9153,8507.0
2025-03-12 10:40:00,174.4,174.47,172.56,173.41,43369.0,172.9054,172.9748,171.0812,171.9239,43369.0
2025-03-12 10:50:00,173.28,173.41,172.47,172.81,29390.0,171.795,171.9239,170.9919,171.329,29390.0
2025-03-12 11:00:00,172.72,173.58,172.69,173.41,25494.0,171.2398,172.0924,171.21,171.9239,25494.0
2025-03-12 11:10:00,173.24,173.35,172.76,172.88,16843.0,171.7553,171.8644,171.2794,171.3984,16843.0
2025-03-12 11:20:00,172.78,172.88,172.54,172.73,13639.0,171.2993,171.3984,171.0613,171.2497,13639.0
2025-03-12 11:30:00,172.7,173.14,172.44,172.55,8682.0,171.22,171.6562,170.9622,171.0712,8682.0
2025-03-12 11:40:00,172.47,173.39,172.45,172.67,30731.0,170.9919,171.904,170.9721,171.1902,30731.0
2025-03-12 11:50:00,172.69,173.29,172.68,173.2,20004.0,171.21,171.8049,171.2001,171.7157,20004.0
2025-03-12 12:00:00,173.21,173.33,172.5,172.51,6565.0,171.7256,171.8446,171.0217,171.0316,6565.0
2025-03-12 12:10:00,172.5,172.51,171.8,172.36,39434.0,171.0217,171.0316,170.3277,170.8829,39434.0
2025-03-12 12:20:00,172.37,172.7,172.2,172.7,21244.0,170.8928,171.22,170.7242,171.22,21244.0
2025-03-12 12:30:00,172.74,173.01,172.52,172.61,8435.0,171.2596,171.5273,171.0415,171.1307,8435.0
2025-03-12 12:40:00,172.59,173.26,172.59,173.01,10731.0,171.1109,171.7752,171.1109,171.5273,10731.0
2025-03-12 12:50:00,172.94,173.24,172.67,172.67,13399.0,171.4579,171.7553,171.1902,171.1902,13399.0
2025-03-12 13:00:00,172.85,173.36,172.75,173.01,13203.0,171.3687,171.8743,171.2695,171.5273,13203.0
2025-03-12 13:10:00,173.14,173.34,172.82,172.84,10005.0,171.6562,171.8545,171.3389,171.3588,10005.0
2025-03-12 13:20:00,172.83,173.26,172.79,173.07,11679.0,171.3488,171.7752,171.3092,171.5868,11679.0
2025-03-12 13:30:00,173.08,173.31,172.9,172.9,14227.0,171.5967,171.8247,171.4182,171.4182,14227.0
2025-03-12 13:40:00,173.0,173.06,172.41,172.53,10785.0,171.5174,171.5769,170.9324,171.0514,10785.0
2025-03-12 13:50:00,172.5,172.67,172.12,172.42,60374.0,171.0217,171.1902,170.6449,170.9424,60374.0
2025-03-12 14:00:00,172.47,172.97,172.17,172.82,34672.0,170.9919,171.4876,170.6945,171.3389,34672.0
2025-03-12 14:10:00,172.83,172.91,172.29,172.29,19341.0,171.3488,171.4282,170.8135,170.8135,19341.0
2025-03-12 14:20:00,172.28,172.4,172.02,172.02,19899.0,170.8036,170.9225,170.5458,170.5458,19899.0
2025-03-12 14:30:00,172.12,172.6,171.95,172.5,28078.0,170.6449,171.1208,170.4764,171.0217,28078.0
2025-03-12 14:40:00,172.42,172.96,172.42,172.73,17803.0,170.9424,171.4777,170.9424,171.2497,17803.0
2025-03-12 14:50:00,172.69,173.03,172.67,172.67,18120.0,171.21,171.5471,171.1902,171.1902,18120.0
2025-03-12 15:00:00,172.67,172.74,172.28,172.33,17988.0,171.1902,171.2596,170.8036,170.8531,17988.0
2025-03-12 15:10:00,172.34,172.57,171.92,172.07,19853.0,170.863,171.0911,170.4466,170.5954,19853.0
2025-03-12 15:20:00,172.03,172.23,171.58,171.89,17074.0,170.5557,170.754,170.1096,170.4169,17074.0
2025-03-12 15:30:00,171.84,172.1,171.5,171.55,26189.0,170.3673,170.6251,170.0302,170.0798,26189.0
2025-03-12 15:40:00,171.69,172.12,171.43,171.65,60113.0,170.2186,170.6449,169.9608,170.179,60113.0
2025-03-12 15:50:00,171.58,171.69,170.65,170.84,187311.0,170.1096,170.2186,169.1875,169.3759,187311.0
2025-03-13 09:30:00,170.59,173.32,170.59,173.31,37455.0,169.128,171.8346,169.128,171.8247,37455.0
2025-03-13 09:40:00,173.4,174.23,172.6,172.65,25968.0,171.914,172.7368,171.1208,171.1704,25968.0
2025-03-13 09:50:00,172.72,173.58,172.35,172.89,13379.0,171.2398,172.0924,170.873,171.4083,13379.0
2025-03-13 10:00:00,173.05,173.08,172.41,172.41,13589.0,171.567,171.5967,170.9324,170.9324,13589.0
2025-03-13 10:10:00,172.46,173.03,172.1,172.34,15099.0,170.982,171.5471,170.6251,170.863,15099.0
2025-03-13 10:20:00,171.88,171.88,171.08,171.49,7398.0,170.407,170.407,169.6138,170.0203,7398.0
2025-03-13 10:30:00,171.7,171.91,171.49,171.65,12215.0,170.2285,170.4367,170.0203,170.179,12215.0
2025-03-13 10:40:00,171.64,172.37,171.58,172.2,17380.0,170.169,170.8928,170.1096,170.7242,17380.0
2025-03-13 10:50:00,172.2,172.45,171.9,171.96,20989.0,170.7242,170.9721,170.4268,170.4863,20989.0
2025-03-13 11:00:00,171.95,171.95,171.35,171.72,17264.0,170.4764,170.4764,169.8815,170.2484,17264.0
2025-03-13 11:10:00,171.58,172.46,171.44,172.33,12887.0,170.1096,170.982,169.9708,170.8531,12887.0
2025-03-13 11:20:00,172.3,172.44,171.98,172.12,10000.0,170.8234,170.9622,170.5061,170.6449,10000.0
2025-03-13 11:30:00,172.03,172.03,171.77,171.77,4224.0,170.5557,170.5557,170.2979,170.2979,4224.0
2025-03-13 11:40:00,171.72,171.74,171.02,171.3,7681.0,170.2484,170.2682,169.5544,169.832,7681.0
2025-03-13 11:50:00,171.14,171.49,171.14,171.42,5774.0,169.6733,170.0203,169.6733,169.9509,5774.0
2025-03-13 12:00:00,171.51,172.24,171.29,172.24,29485.0,170.0402,170.7639,169.822,170.7639,29485.0
2025-03-13 12:10:00,172.37,172.37,171.77,172.21,8714.0,170.8928,170.8928,170.2979,170.7342,8714.0
2025-03-13 12:20:00,172.12,172.2,171.86,171.88,2906.0,170.6449,170.7242,170.3872,170.407,2906.0
2025-03-13 12:30:00,171.88,171.97,171.64,171.76,4834.0,170.407,170.4962,170.169,170.288,4834.0
2025-03-13 12:40:00,171.75,172.44,171.69,172.44,35888.0,170.2781,170.9622,170.2186,170.9622,35888.0
2025-03-13 12:50:00,172.36,172.47,172.2,172.47,4138.0,170.8829,170.9919,170.7242,170.9919,4138.0
2025-03-13 13:00:00,172.54,172.68,172.2,172.33,9789.0,171.0613,171.2001,170.7242,170.8531,9789.0
2025-03-13 13:10:00,172.23,172.37,172.07,172.07,14845.0,170.754,170.8928,170.5954,170.5954,14845.0
2025-03-13 13:20:00,172.14,172.3,171.23,171.27,15511.0,170.6648,170.8234,169.7626,169.8022,15511.0
2025-03-13 13:30:00,171.11,171.31,170.72,170.82,9237.0,169.6436,169.8419,169.2569,169.3561,9237.0
2025-03-13 13:40:00,170.91,171.42,170.91,171.16,10890.0,169.4453,169.9509,169.4453,169.6932,10890.0
2025-03-13 13:50:00,171.17,171.24,170.61,170.7,13120.0,169.7031,169.7725,169.1479,169.2371,13120.0
2025-03-13 14:00:00,170.7,171.11,170.7,171.0,13663.0,169.2371,169.6436,169.2371,169.5345,13663.0
2025-03-13 14:10:00,171.01,171.15,170.87,171.06,8695.0,169.5444,169.6832,169.4056,169.594,8695.0
2025-03-13 14:20:00,170.97,171.33,170.81,171.33,8831.0,169.5048,169.8617,169.3462,169.8617,8831.0
2025-03-13 14:30:00,171.38,171.6,171.32,171.5,19068.0,169.9113,170.1294,169.8518,170.0302,19068.0
2025-03-13 14:40:00,171.44,172.03,171.37,171.93,12595.0,169.9708,170.5557,169.9014,170.4566,12595.0
2025-03-13 14:50:00,171.97,172.01,171.61,171.8,16482.0,170.4962,170.5359,170.1393,170.3277,16482.0
2025-03-13 15:00:00,171.8,172.1,171.78,172.0,21077.0,170.3277,170.6251,170.3078,170.526,21077.0
2025-03-13 15:10:00,172.0,172.2,171.68,172.0,20869.0,170.526,170.7242,170.2087,170.526,20869.0
2025-03-13 15:20:00,172.0,172.27,171.86,172.12,21076.0,170.526,170.7936,170.3872,170.6449,21076.0
2025-03-13 15:30:00,172.07,172.13,171.32,171.47,21825.0,170.5954,170.6548,169.8518,170.0005,21825.0
2025-03-13 15:40:00,171.55,172.21,171.48,171.9,40795.0,170.0798,170.7342,170.0104,170.4268,40795.0
2025-03-13 15:50:00,172.01,172.09,171.5,171.94,153418.0,170.5359,170.6152,170.0302,170.4665,153418.0
2025-03-14 09:30:00,171.59,172.63,170.33,172.59,56137.0,170.1195,171.1506,168.8703,171.1109,56137.0
2025-03-14 09:40:00,172.61,173.74,172.33,173.7,10856.0,171.1307,172.251,170.8531,172.2114,10856.0
2025-03-14 09:50:00,173.49,174.83,173.24,174.83,29265.0,172.0032,173.3317,171.7553,173.3317,29265.0
2025-03-14 10:00:00,174.5,175.0,172.94,172.94,53777.0,173.0045,173.5003,171.4579,171.4579,53777.0
2025-03-14 10:10:00,172.78,172.93,172.4,172.65,29035.0,171.2993,171.448,170.9225,171.1704,29035.0
2025-03-14 10:20:00,172.52,173.13,172.52,173.03,28024.0,171.0415,171.6463,171.0415,171.5471,28024.0
2025-03-14 10:30:00,173.29,173.5,172.97,172.97,6766.0,171.8049,172.0131,171.4876,171.4876,6766.0
2025-03-14 10:40:00,172.97,173.18,172.54,172.65,8628.0,171.4876,171.6958,171.0613,171.1704,8628.0
2025-03-14 10:50:00,172.55,172.63,172.1,172.13,6313.0,171.0712,171.1506,170.6251,170.6548,6313.0
2025-03-14 11:00:00,172.22,172.38,171.77,172.2,14630.0,170.7441,170.9027,170.2979,170.7242,14630.0
2025-03-14 11:10:00,172.21,172.25,171.82,172.03,16178.0,170.7342,170.7738,170.3475,170.5557,16178.0
2025-03-14 11:20:00,172.09,172.18,171.72,171.86,7648.0,170.6152,170.7044,170.2484,170.3872,7648.0
2025-03-14 11:30:00,171.79,172.09,171.44,171.52,9071.0,170.3178,170.6152,169.9708,170.0501,9071.0
2025-03-14 11:40:00,171.46,171.7,171.28,171.66,8359.0,169.9906,170.2285,169.8121,170.1889,8359.0
2025-03-14 11:50:00,171.65,171.95,171.59,171.72,7702.0,170.179,170.4764,170.1195,170.2484,7702.0
2025-03-14 12:00:00,171.63,171.97,171.56,171.71,11873.0,170.1591,170.4962,170.0897,170.2384,11873.0
2025-03-14 12:10:00,171.71,171.83,171.35,171.36,5965.0,170.2384,170.3574,169.8815,169.8914,5965.0
2025-03-14 12:20:00,171.46,171.53,170.86,171.04,18938.0,169.9906,170.06,169.3957,169.5742,18938.0
2025-03-14 12:30:00,170.99,171.33,170.79,171.22,17792.0,169.5246,169.8617,169.3263,169.7526,17792.0
2025-03-14 12:40:00,171.24,171.36,170.93,171.06,8499.0,169.7725,169.8914,169.4651,169.594,8499.0
2025-03-14 12:50:00,171.2,171.34,171.0,171.03,4420.0,169.7328,169.8716,169.5345,169.5643,4420.0
2025-03-14 13:00:00,171.03,171.45,170.93,171.43,10601.0,169.5643,169.9807,169.4651,169.9608,10601.0
2025-03-14 13:10:00,171.44,171.51,171.05,171.05,15319.0,169.9708,170.0402,169.5841,169.5841,15319.0
2025-03-14 13:20:00,171.09,171.53,171.09,171.17,14004.0,169.6238,170.06,169.6238,169.7031,14004.0
2025-03-14 13:30:00,171.1,171.28,170.94,171.21,10809.0,169.6337,169.8121,169.475,169.7427,10809.0
2025-03-14 13:40:00,171.28,171.28,170.89,170.89,10830.0,169.8121,169.8121,169.4255,169.4255,10830.0
2025-03-14 13:50:00,171.0,171.29,170.82,170.85,13332.0,169.5345,169.822,169.3561,169.3858,13332.0
2025-03-14 14:00:00,170.86,170.96,170.79,170.8,6810.0,169.3957,169.4949,169.3263,169.3362,6810.0
2025-03-14 14:10:00,170.77,170.84,170.49,170.49,5434.0,169.3065,169.3759,169.0289,169.0289,5434.0
2025-03-14 14:20:00,170.53,170.53,170.31,170.43,19085.0,169.0686,169.0686,168.8504,168.9694,19085.0
2025-03-14 14:30:00,170.44,170.73,170.35,170.61,12007.0,168.9793,169.2668,168.8901,169.1479,12007.0
2025-03-14 14:40:00,170.64,170.8,170.55,170.75,10370.0,169.1776,169.3362,169.0884,169.2867,10370.0
2025-03-14 14:50:00,170.8,171.04,170.74,170.82,12006.0,169.3362,169.5742,169.2768,169.3561,12006.0
2025-03-14 15:00:00,170.81,170.88,170.39,170.88,19342.0,169.3462,169.4156,168.9298,169.4156,19342.0
2025-03-14 15:10:00,170.93,171.0,170.65,170.65,15730.0,169.4651,169.5345,169.1875,169.1875,15730.0
2025-03-14 15:20:00,170.68,170.8,170.42,170.43,22638.0,169.2173,169.3362,168.9595,168.9694,22638.0
2025-03-14 15:30:00,170.48,170.51,170.14,170.39,15340.0,169.019,169.0487,168.6819,168.9298,15340.0
2025-03-14 15:40:00,170.3,170.5,170.22,170.33,17617.0,168.8405,169.0388,168.7612,168.8703,17617.0
2025-03-14 15:50:00,170.43,170.54,170.09,170.18,113518.0,168.9694,169.0785,168.6323,168.7216,113518.0
2025-03-17 09:30:00,170.0,171.77,169.65,170.07,27456.0,168.5431,170.2979,168.1961,168.6125,27456.0
2025-03-17 09:40:00,170.0,171.11,168.85,171.03,26099.0,168.5431,169.6436,167.403,169.5643,26099.0
2025-03-17 09:50:00,171.03,171.24,170.24,170.5,11821.0,169.5643,169.7725,168.781,169.0388,11821.0
2025-03-17 10:00:00,170.69,171.21,170.41,171.15,10032.0,169.2272,169.7427,168.9496,169.6832,10032.0
2025-03-17 10:10:00,170.97,170.97,170.25,170.51,12288.0,169.5048,169.5048,168.791,169.0487,12288.0
2025-03-17 10:20:00,170.57,171.45,170.57,171.45,11969.0,169.1082,169.9807,169.1082,169.9807,11969.0
2025-03-17 10:30:00,171.28,171.65,171.02,171.65,13098.0,169.8121,170.179,169.5544,170.179,13098.0
2025-03-17 10:40:00,171.51,171.67,171.4,171.56,6244.0,170.0402,170.1988,169.9311,170.0897,6244.0
2025-03-17 10:50:00,171.47,171.86,171.3,171.83,11522.0,170.0005,170.3872,169.832,170.3574,11522.0
2025-03-17 11:00:00,171.69,172.17,171.68,171.85,12225.0,170.2186,170.6945,170.2087,170.3772,12225.0
2025-03-17 11:10:00,171.84,171.84,171.42,171.53,2738.0,170.3673,170.3673,169.9509,170.06,2738.0
2025-03-17 11:20:00,171.37,171.52,171.04,171.43,6574.0,169.9014,170.0501,169.5742,169.9608,6574.0
2025-03-17 11:30:00,171.52,171.52,170.87,171.13,5411.0,170.0501,170.0501,169.4056,169.6634,5411.0
2025-03-17 11:40:00,170.98,171.21,170.89,170.92,7627.0,169.5147,169.7427,169.4255,169.4552,7627.0
2025-03-17 11:50:00,170.92,170.98,170.62,170.7,5585.0,169.4552,169.5147,169.1578,169.2371,5585.0
2025-03-17 12:00:00,170.69,170.9,170.57,170.68,3922.0,169.2272,169.4354,169.1082,169.2173,3922.0
2025-03-17 12:10:00,170.68,171.03,170.65,170.87,5556.0,169.2173,169.5643,169.1875,169.4056,5556.0
2025-03-17 12:20:00,170.87,171.54,170.74,171.54,5040.0,169.4056,170.0699,169.2768,170.0699,5040.0
2025-03-17 12:30:00,171.43,171.48,171.26,171.28,3240.0,169.9608,170.0104,169.7923,169.8121,3240.0
2025-03-17 12:40:00,171.31,171.49,171.3,171.41,7704.0,169.8419,170.0203,169.832,169.941,7704.0
2025-03-17 12:50:00,171.49,171.7,171.45,171.59,2434.0,170.0203,170.2285,169.9807,170.1195,2434.0
2025-03-17 13:00:00,171.48,171.71,171.31,171.41,11324.0,170.0104,170.2384,169.8419,169.941,11324.0
2025-03-17 13:10:00,171.4,171.51,171.35,171.49,2801.0,169.9311,170.0402,169.8815,170.0203,2801.0
2025-03-17 13:20:00,171.47,171.55,171.09,171.4,5968.0,170.0005,170.0798,169.6238,169.9311,5968.0
2025-03-17 13:30:00,171.31,171.39,171.12,171.12,5823.0,169.8419,169.9212,169.6535,169.6535,5823.0
2025-03-17 13:40:00,171.21,171.4,171.05,171.11,7684.0,169.7427,169.9311,169.5841,169.6436,7684.0
2025-03-17 13:50:00,171.29,171.36,171.1,171.21,8817.0,169.822,169.8914,169.6337,169.7427,8817.0
2025-03-17 14:00:00,171.12,171.67,171.12,171.54,9831.0,169.6535,170.1988,169.6535,170.0699,9831.0
2025-03-17 14:10:00,171.47,171.64,171.36,171.49,7253.0,170.0005,170.169,169.8914,170.0203,7253.0
2025-03-17 14:20:00,171.38,171.41,171.08,171.14,4629.0,169.9113,169.941,169.6138,169.6733,4629.0
2025-03-17 14:30:00,171.1,171.36,171.01,171.36,9354.0,169.6337,169.8914,169.5444,169.8914,9354.0
2025-03-17 14:40:00,171.3,171.4,170.95,170.95,8520.0,169.832,169.9311,169.485,169.485,8520.0
2025-03-17 14:50:00,171.05,171.24,170.87,170.93,8433.0,169.5841,169.7725,169.4056,169.4651,8433.0
2025-03-17 15:00:00,170.95,171.0,170.75,170.75,6540.0,169.485,169.5345,169.2867,169.2867,6540.0
2025-03-17 15:10:00,170.71,170.81,170.5,170.63,9237.0,169.247,169.3462,169.0388,169.1677,9237.0
2025-03-17 15:20:00,170.64,170.75,170.53,170.74,17239.0,169.1776,169.2867,169.0686,169.2768,17239.0
2025-03-17 15:30:00,170.74,170.84,170.4,170.44,9286.0,169.2768,169.3759,168.9397,168.9793,9286.0
2025-03-17 15:40:00,170.43,170.57,170.17,170.29,16370.0,168.9694,169.1082,168.7116,168.8306,16370.0
2025-03-17 15:50:00,170.35,170.59,170.18,170.49,91671.0,168.8901,169.128,168.7216,169.0289,91671.0
2025-03-18 09:30:00,170.76,171.14,169.02,169.89,25582.0,169.2966,169.6733,167.5715,168.434,25582.0
2025-03-18 09:40:00,169.59,169.99,168.76,169.13,8541.0,168.1366,168.5332,167.3137,167.6806,8541.0
2025-03-18 09:50:00,169.22,170.69,169.06,170.19,8285.0,167.7698,169.2272,167.6112,168.7315,8285.0
2025-03-18 10:00:00,170.2,170.53,170.1,170.53,10395.0,168.7414,169.0686,168.6422,169.0686,10395.0
2025-03-18 10:10:00,170.44,170.78,170.12,170.66,6545.0,168.9793,169.3164,168.6621,169.1974,6545.0
2025-03-18 10:20:00,170.67,170.69,170.32,170.45,4238.0,169.2074,169.2272,168.8604,168.9892,4238.0
2025-03-18 10:30:00,170.64,171.34,170.64,170.94,11591.0,169.1776,169.8716,169.1776,169.475,11591.0
2025-03-18 10:40:00,171.0,171.34,171.0,171.21,6488.0,169.5345,169.8716,169.5345,169.7427,6488.0
2025-03-18 10:50:00,171.3,171.35,171.06,171.25,5225.0,169.832,169.8815,169.594,169.7824,5225.0
2025-03-18 11:00:00,171.29,171.7,171.26,171.33,7313.0,169.822,170.2285,169.7923,169.8617,7313.0
2025-03-18 11:10:00,171.14,171.25,170.87,170.93,6873.0,169.6733,169.7824,169.4056,169.4651,6873.0
2025-03-18 11:20:00,170.84,170.92,170.25,170.25,8136.0,169.3759,169.4552,168.791,168.791,8136.0
2025-03-18 11:30:00,170.14,170.14,169.85,169.96,6476.0,168.6819,168.6819,168.3944,168.5034,6476.0
2025-03-18 11:40:00,170.03,170.3,169.97,170.12,5646.0,168.5728,168.8405,168.5134,168.6621,5646.0
2025-03-18 11:50:00,170.06,170.16,169.91,169.91,7977.0,168.6026,168.7017,168.4539,168.4539,7977.0
2025-03-18 12:00:00,169.96,170.0,169.76,169.86,3571.0,168.5034,168.5431,168.3052,168.4043,3571.0
2025-03-18 12:10:00,169.92,170.0,169.8,169.8,6365.0,168.4638,168.5431,168.3448,168.3448,6365.0
2025-03-18 12:20:00,169.87,169.87,169.66,169.71,3866.0,168.4142,168.4142,168.206,168.2556,3866.0
2025-03-18 12:30:00,169.75,169.83,169.55,169.76,3959.0,168.2952,168.3746,168.097,168.3052,3959.0
2025-03-18 12:40:00,169.82,170.09,169.8,170.08,12061.0,168.3646,168.6323,168.3448,168.6224,12061.0
2025-03-18 12:50:00,170.02,170.16,169.67,169.67,7789.0,168.5629,168.7017,168.2159,168.2159,7789.0
2025-03-18 13:00:00,169.68,169.8,169.5,169.51,4602.0,168.2258,168.3448,168.0474,168.0573,4602.0
2025-03-18 13:10:00,169.52,169.95,169.51,169.69,4310.0,168.0672,168.4935,168.0573,168.2358,4310.0
2025-03-18 13:20:00,169.7,170.1,169.7,170.03,3019.0,168.2457,168.6422,168.2457,168.5728,3019.0
2025-03-18 13:30:00,170.04,170.52,170.04,170.49,10150.0,168.5828,169.0586,168.5828,169.0289,10150.0
2025-03-18 13:40:00,170.54,170.79,170.4,170.4,7546.0,169.0785,169.3263,168.9397,168.9397,7546.0
2025-03-18 13:50:00,170.39,170.41,170.18,170.19,7082.0,168.9298,168.9496,168.7216,168.7315,7082.0
2025-03-18 14:00:00,170.24,170.5,170.24,170.36,5291.0,168.781,169.0388,168.781,168.9,5291.0
2025-03-18 14:10:00,170.33,170.44,170.22,170.22,3960.0,168.8703,168.9793,168.7612,168.7612,3960.0
2025-03-18 14:20:00,170.34,170.54,170.17,170.17,6719.0,168.8802,169.0785,168.7116,168.7116,6719.0
2025-03-18 14:30:00,170.32,170.33,170.12,170.12,12340.0,168.8604,168.8703,168.6621,168.6621,12340.0
2025-03-18 14:40:00,170.27,170.33,170.11,170.13,6891.0,168.8108,168.8703,168.6522,168.672,6891.0
2025-03-18 14:50:00,170.1,170.26,169.94,170.17,7996.0,168.6422,168.8009,168.4836,168.7116,7996.0
2025-03-18 15:00:00,170.09,170.17,169.81,169.86,6554.0,168.6323,168.7116,168.3547,168.4043,6554.0
2025-03-18 15:10:00,169.77,170.2,169.7,170.03,10804.0,168.3151,168.7414,168.2457,168.5728,10804.0
2025-03-18 15:20:00,170.05,170.16,169.93,170.07,8660.0,168.5927,168.7017,168.4737,168.6125,8660.0
2025-03-18 15:30:00,170.09,170.13,169.79,170.01,14128.0,168.6323,168.672,168.3349,168.553,14128.0
2025-03-18 15:40:00,170.08,170.33,169.96,170.06,14948.0,168.6224,168.8703,168.5034,168.6026,14948.0
2025-03-18 15:50:00,170.01,170.01,169.22,169.38,85462.0,168.553,168.553,167.7698,167.9284,85462.0
2025-03-19 09:30:00,167.77,168.55,166.49,167.37,30689.0,166.3322,167.1055,165.0632,165.9356,30689.0
2025-03-19 09:40:00,167.85,168.2,166.2,166.4,12782.0,166.4115,166.7585,164.7757,164.974,12782.0
2025-03-19 09:50:00,166.26,166.95,166.13,166.48,11978.0,164.8352,165.5192,164.7063,165.0533,11978.0
2025-03-19 10:00:00,166.34,166.68,166.16,166.36,12040.0,164.9145,165.2516,164.736,164.9343,12040.0
2025-03-19 10:10:00,166.93,167.13,166.54,167.13,7038.0,165.4994,165.6977,165.1128,165.6977,7038.0
2025-03-19 10:20:00,167.12,167.12,166.62,166.89,5316.0,165.6878,165.6878,165.1921,165.4598,5316.0
2025-03-19 10:30:00,167.0,167.0,166.48,166.67,13018.0,165.5688,165.5688,165.0533,165.2416,13018.0
2025-03-19 10:40:00,166.62,166.9,166.61,166.73,8242.0,165.1921,165.4697,165.1822,165.3011,8242.0
2025-03-19 10:50:00,166.67,166.69,166.29,166.39,7357.0,165.2416,165.2615,164.8649,164.964,7357.0
2025-03-19 11:00:00,166.39,166.74,166.31,166.31,7194.0,164.964,165.311,164.8847,164.8847,7194.0
2025-03-19 11:10:00,166.34,166.58,166.25,166.28,6569.0,164.9145,165.1524,164.8252,164.855,6569.0
2025-03-19 11:20:00,166.4,166.4,166.2,166.31,11299.0,164.974,164.974,164.7757,164.8847,11299.0
2025-03-19 11:30:00,166.22,166.48,166.17,166.31,7568.0,164.7955,165.0533,164.7459,164.8847,7568.0
2025-03-19 11:40:00,166.23,166.45,166.12,166.39,7960.0,164.8054,165.0235,164.6964,164.964,7960.0
2025-03-19 11:50:00,166.32,166.43,166.2,166.39,5880.0,164.8946,165.0037,164.7757,164.964,5880.0
2025-03-19 12:00:00,166.37,166.57,166.21,166.25,7524.0,164.9442,165.1425,164.7856,164.8252,7524.0
2025-03-19 12:10:00,166.35,166.51,166.28,166.5,4598.0,164.9244,165.083,164.855,165.0731,4598.0
2025-03-19 12:20:00,166.51,166.62,166.39,166.62,4023.0,165.083,165.1921,164.964,165.1921,4023.0
2025-03-19 12:30:00,166.62,166.83,166.41,166.51,12908.0,165.1921,165.4003,164.9839,165.083,12908.0
2025-03-19 12:40:00,166.51,166.55,166.36,166.53,3670.0,165.083,165.1227,164.9343,165.1028,3670.0
2025-03-19 12:50:00,166.54,166.54,166.3,166.53,4764.0,165.1128,165.1128,164.8748,165.1028,4764.0
2025-03-19 13:00:00,166.41,166.74,166.41,166.5,12585.0,164.9839,165.311,164.9839,165.0731,12585.0
2025-03-19 13:10:00,166.41,166.51,166.17,166.29,14281.0,164.9839,165.083,164.7459,164.8649,14281.0
2025-03-19 13:20:00,166.3,166.35,166.2,166.23,2642.0,164.8748,164.9244,164.7757,164.8054,2642.0
2025-03-19 13:30:00,166.17,166.39,166.17,166.32,9304.0,164.7459,164.964,164.7459,164.8946,9304.0
2025-03-19 13:40:00,166.32,166.36,165.91,165.97,19905.0,164.8946,164.9343,164.4882,164.5476,19905.0
2025-03-19 13:50:00,166.04,166.14,165.96,166.07,8188.0,164.617,164.7162,164.5377,164.6468,8188.0
2025-03-19 14:00:00,166.05,166.43,165.65,166.36,16511.0,164.627,165.0037,164.2304,164.9343,16511.0
2025-03-19 14:10:00,166.47,166.47,166.09,166.19,13162.0,165.0434,165.0434,164.6666,164.7658,13162.0
2025-03-19 14:20:00,166.28,166.34,166.14,166.19,15307.0,164.855,164.9145,164.7162,164.7658,15307.0
2025-03-19 14:30:00,166.2,166.33,166.07,166.28,9166.0,164.7757,164.9046,164.6468,164.855,9166.0
2025-03-19 14:40:00,166.28,166.75,166.19,166.57,16535.0,164.855,165.321,164.7658,165.1425,16535.0
2025-03-19 14:50:00,166.65,166.88,166.55,166.61,6285.0,165.2218,165.4498,165.1227,165.1822,6285.0
2025-03-19 15:00:00,166.54,167.0,166.53,166.9,18174.0,165.1128,165.5688,165.1028,165.4697,18174.0
2025-03-19 15:10:00,166.9,167.29,166.8,167.02,11742.0,165.4697,165.8563,165.3705,165.5886,11742.0
2025-03-19 15:20:00,167.02,167.57,167.01,167.57,10904.0,165.5886,166.1339,165.5787,166.1339,10904.0
2025-03-19 15:30:00,167.48,167.79,167.34,167.34,20435.0,166.0447,166.352,165.9059,165.9059,20435.0
2025-03-19 15:40:00,167.4,167.88,167.36,167.38,21720.0,165.9654,166.4413,165.9257,165.9456,21720.0
2025-03-19 15:50:00,167.43,167.77,167.26,167.44,153495.0,165.9951,166.3322,165.8266,166.005,153495.0
2025-03-20 09:30:00,167.25,167.78,166.01,166.03,22869.0,165.8167,166.3421,164.5873,164.6071,22869.0
2025-03-20 09:40:00,165.86,166.44,165.39,165.69,10523.0,164.4386,165.0136,163.9726,164.27,10523.0
2025-03-20 09:50:00,165.7,167.01,165.7,166.59,10553.0,164.28,165.5787,164.28,165.1623,10553.0
2025-03-20 10:00:00,166.41,166.95,165.92,166.28,19032.0,164.9839,165.5192,164.4981,164.855,19032.0
2025-03-20 10:10:00,166.33,166.6,165.83,166.02,11525.0,164.9046,165.1722,164.4088,164.5972,11525.0
2025-03-20 10:20:00,166.04,166.37,165.78,166.19,10531.0,164.617,164.9442,164.3593,164.7658,10531.0
2025-03-20 10:30:00,166.3,166.33,165.88,165.96,8073.0,164.8748,164.9046,164.4584,164.5377,8073.0
2025-03-20 10:40:00,166.07,166.07,165.58,165.89,7548.0,164.6468,164.6468,164.161,164.4683,7548.0
2025-03-20 10:50:00,165.89,166.14,165.79,166.14,9840.0,164.4683,164.7162,164.3692,164.7162,9840.0
2025-03-20 11:00:00,166.02,166.07,165.39,165.41,9176.0,164.5972,164.6468,163.9726,163.9924,9176.0
2025-03-20 11:10:00,165.31,165.41,164.85,165.03,15170.0,163.8933,163.9924,163.4372,163.6157,15170.0
2025-03-20 11:20:00,165.0,165.27,164.88,164.89,8812.0,163.586,163.8536,163.467,163.4769,8812.0
2025-03-20 11:30:00,164.87,165.59,164.72,165.4,8621.0,163.4571,164.1709,163.3083,163.9825,8621.0
2025-03-20 11:40:00,165.52,165.84,165.49,165.49,6219.0,164.1015,164.4188,164.0718,164.0718,6219.0
2025-03-20 11:50:00,165.48,165.8,165.47,165.65,10255.0,164.0618,164.3791,164.0519,164.2304,10255.0
2025-03-20 12:00:00,165.65,166.1,165.65,165.78,12604.0,164.2304,164.6765,164.2304,164.3593,12604.0
2025-03-20 12:10:00,165.85,165.85,165.48,165.61,7650.0,164.4287,164.4287,164.0618,164.1907,7650.0
2025-03-20 12:20:00,165.63,165.7,165.06,165.36,10490.0,164.2106,164.28,163.6454,163.9429,10490.0
2025-03-20 12:30:00,165.48,165.48,165.24,165.4,4936.0,164.0618,164.0618,163.8239,163.9825,4936.0
2025-03-20 12:40:00,165.37,165.58,165.19,165.2,6954.0,163.9528,164.161,163.7743,163.7842,6954.0
2025-03-20 12:50:00,165.19,165.52,165.01,165.3,9787.0,163.7743,164.1015,163.5959,163.8834,9787.0
2025-03-20 13:00:00,165.27,165.37,165.2,165.31,10080.0,163.8536,163.9528,163.7842,163.8933,10080.0
2025-03-20 13:10:00,165.43,165.43,165.21,165.22,5248.0,164.0123,164.0123,163.7942,163.8041,5248.0
2025-03-20 13:20:00,165.26,165.44,165.02,165.15,18910.0,163.8437,164.0222,163.6058,163.7347,18910.0
2025-03-20 13:30:00,165.24,165.26,165.0,165.25,5737.0,163.8239,163.8437,163.586,163.8338,5737.0
2025-03-20 13:40:00,165.16,165.16,165.0,165.0,6247.0,163.7446,163.7446,163.586,163.586,6247.0
2025-03-20 13:50:00,165.11,165.11,164.6,164.64,34512.0,163.695,163.695,163.1894,163.229,34512.0
2025-03-20 14:00:00,164.64,164.64,164.0,164.01,15747.0,163.229,163.229,162.5945,162.6044,15747.0
2025-03-20 14:10:00,164.03,164.31,163.96,164.06,43633.0,162.6243,162.9019,162.5549,162.654,43633.0
2025-03-20 14:20:00,164.05,164.35,163.91,164.35,26792.0,162.6441,162.9415,162.5053,162.9415,26792.0
2025-03-20 14:30:00,164.29,164.48,164.22,164.4,11440.0,162.882,163.0704,162.8126,162.9911,11440.0
2025-03-20 14:40:00,164.42,164.69,164.41,164.65,15640.0,163.0109,163.2786,163.001,163.2389,15640.0
2025-03-20 14:50:00,164.65,164.86,164.46,164.52,13117.0,163.2389,163.4472,163.0506,163.1101,13117.0
2025-03-20 15:00:00,164.52,164.59,164.22,164.27,19748.0,163.1101,163.1795,162.8126,162.8622,19748.0
2025-03-20 15:10:00,164.22,164.34,163.79,164.22,35665.0,162.8126,162.9316,162.3863,162.8126,35665.0
2025-03-20 15:20:00,164.25,164.52,164.17,164.35,19219.0,162.8424,163.1101,162.7631,162.9415,19219.0
2025-03-20 15:30:00,164.34,164.34,163.86,163.9,46734.0,162.9316,162.9316,162.4557,162.4954,46734.0
2025-03-20 15:40:00,163.88,164.14,163.8,164.12,52370.0,162.4755,162.7333,162.3962,162.7135,52370.0
2025-03-20 15:50:00,164.12,164.63,163.91,164.45,156720.0,162.7135,163.2191,162.5053,163.0407,156720.0
2025-03-21 09:30:00,164.26,166.99,164.26,166.48,168620.0,162.8523,165.5589,162.8523,165.0533,168620.0
2025-03-21 09:40:00,166.94,166.94,165.33,165.74,14166.0,165.5093,165.5093,163.9131,164.3196,14166.0
2025-03-21 09:50:00,165.52,166.37,165.47,165.92,16312.0,164.1015,164.9442,164.0519,164.4981,16312.0
2025-03-21 10:00:00,166.09,166.12,165.21,165.9,11322.0,164.6666,164.6964,163.7942,164.4782,11322.0
2025-03-21 10:10:00,165.75,166.14,165.56,166.0,13926.0,164.3295,164.7162,164.1412,164.5774,13926.0
2025-03-21 10:20:00,166.18,166.18,165.72,166.05,5428.0,164.7558,164.7558,164.2998,164.627,5428.0
2025-03-21 10:30:00,166.05,166.06,165.52,165.94,4852.0,164.627,164.6369,164.1015,164.5179,4852.0
2025-03-21 10:40:00,165.97,166.13,165.85,166.0,3664.0,164.5476,164.7063,164.4287,164.5774,3664.0
2025-03-21 10:50:00,166.13,166.32,166.05,166.15,6695.0,164.7063,164.8946,164.627,164.7261,6695.0
2025-03-21 11:00:00,166.15,166.26,165.93,166.16,7537.0,164.7261,164.8352,164.508,164.736,7537.0
2025-03-21 11:10:00,166.24,166.42,166.04,166.31,11216.0,164.8153,164.9938,164.617,164.8847,11216.0
2025-03-21 11:20:00,166.31,166.49,166.19,166.25,6564.0,164.8847,165.0632,164.7658,164.8252,6564.0
2025-03-21 11:30:00,166.25,166.34,166.17,166.26,5451.0,164.8252,164.9145,164.7459,164.8352,5451.0
2025-03-21 11:40:00,166.31,166.84,166.23,166.52,10882.0,164.8847,165.4102,164.8054,165.0929,10882.0
2025-03-21 11:50:00,166.47,166.71,166.25,166.25,8543.0,165.0434,165.2813,164.8252,164.8252,8543.0
2025-03-21 12:00:00,166.22,166.58,166.21,166.54,26400.0,164.7955,165.1524,164.7856,165.1128,26400.0
2025-03-21 12:10:00,166.54,166.87,166.4,166.64,12890.0,165.1128,165.4399,164.974,165.2119,12890.0
2025-03-21 12:20:00,166.64,167.35,166.64,167.26,9496.0,165.2119,165.9158,165.2119,165.8266,9496.0
2025-03-21 12:30:00,167.17,167.17,166.91,167.05,8809.0,165.7374,165.7374,165.4796,165.6184,8809.0
2025-03-21 12:40:00,167.16,167.36,166.96,167.27,5190.0,165.7274,165.9257,165.5292,165.8365,5190.0
2025-03-21 12:50:00,167.27,167.35,167.1,167.13,9164.0,165.8365,165.9158,165.668,165.6977,9164.0
2025-03-21 13:00:00,167.03,167.03,166.87,166.92,2150.0,165.5986,165.5986,165.4399,165.4895,2150.0
2025-03-21 13:10:00,166.94,166.95,166.49,166.75,9085.0,165.5093,165.5192,165.0632,165.321,9085.0
2025-03-21 13:20:00,166.66,166.77,166.12,166.13,7470.0,165.2317,165.3408,164.6964,164.7063,7470.0
2025-03-21 13:30:00,166.14,166.36,166.13,166.15,14681.0,164.7162,164.9343,164.7063,164.7261,14681.0
2025-03-21 13:40:00,166.22,166.74,166.19,166.63,7530.0,164.7955,165.311,164.7658,165.202,7530.0
2025-03-21 13:50:00,166.63,166.75,166.48,166.57,8595.0,165.202,165.321,165.0533,165.1425,8595.0
2025-03-21 14:00:00,166.49,166.51,166.21,166.23,9160.0,165.0632,165.083,164.7856,164.8054,9160.0
2025-03-21 14:10:00,166.28,166.43,166.14,166.22,9384.0,164.855,165.0037,164.7162,164.7955,9384.0
2025-03-21 14:20:00,166.22,166.24,166.08,166.13,4480.0,164.7955,164.8153,164.6567,164.7063,4480.0
2025-03-21 14:30:00,166.14,166.51,166.04,166.47,7503.0,164.7162,165.083,164.617,165.0434,7503.0
2025-03-21 14:40:00,166.5,166.81,166.5,166.66,11543.0,165.0731,165.3804,165.0731,165.2317,11543.0
2025-03-21 14:50:00,166.66,166.89,166.58,166.58,6798.0,165.2317,165.4598,165.1524,165.1524,6798.0
2025-03-21 15:00:00,166.48,166.53,166.38,166.41,6742.0,165.0533,165.1028,164.9541,164.9839,6742.0
2025-03-21 15:10:00,166.28,166.28,165.9,166.08,8274.0,164.855,164.855,164.4782,164.6567,8274.0
2025-03-21 15:20:00,166.2,166.38,166.14,166.26,16136.0,164.7757,164.9541,164.7162,164.8352,16136.0
2025-03-21 15:30:00,166.2,166.28,165.92,166.01,26089.0,164.7757,164.855,164.4981,164.5873,26089.0
2025-03-21 15:40:00,165.96,166.66,165.94,166.64,55406.0,164.5377,165.2317,164.5179,165.2119,55406.0
2025-03-21 15:50:00,166.78,167.86,166.78,167.11,287404.0,165.3507,166.4214,165.3507,165.6779,287404.0
2025-03-24 09:30:00,166.85,167.2,164.51,166.14,34929.0,165.4201,165.7671,163.1001,164.7162,34929.0
2025-03-24 09:40:00,166.41,168.18,166.4,168.17,23100.0,164.9839,166.7387,164.974,166.7288,23100.0
2025-03-24 09:50:00,167.77,168.74,166.86,166.96,24566.0,166.3322,167.2939,165.43,165.5292,24566.0
2025-03-24 10:00:00,167.41,168.04,167.07,167.5,12120.0,165.9753,166.5999,165.6382,166.0645,12120.0
2025-03-24 10:10:00,167.57,167.74,167.04,167.35,16090.0,166.1339,166.3025,165.6085,165.9158,16090.0
2025-03-24 10:20:00,167.26,167.36,166.67,166.78,10399.0,165.8266,165.9257,165.2416,165.3507,10399.0
2025-03-24 10:30:00,166.9,166.9,166.13,166.41,17101.0,165.4697,165.4697,164.7063,164.9839,17101.0
2025-03-24 10:40:00,166.29,166.56,166.11,166.42,7971.0,164.8649,165.1326,164.6864,164.9938,7971.0
2025-03-24 10:50:00,166.46,166.99,166.31,166.9,6972.0,165.0334,165.5589,164.8847,165.4697,6972.0
2025-03-24 11:00:00,166.98,167.11,166.58,166.61,7705.0,165.549,165.6779,165.1524,165.1822,7705.0
2025-03-24 11:10:00,166.64,167.08,166.54,167.0,11216.0,165.2119,165.6481,165.1128,165.5688,11216.0
2025-03-24 11:20:00,167.0,167.24,166.93,167.1,11336.0,165.5688,165.8068,165.4994,165.668,11336.0
2025-03-24 11:30:00,167.17,167.24,166.96,167.0,6747.0,165.7374,165.8068,165.5292,165.5688,6747.0
2025-03-24 11:40:00,166.95,167.14,166.6,167.0,16160.0,165.5192,165.7076,165.1722,165.5688,16160.0
2025-03-24 11:50:00,166.94,167.25,166.84,167.25,10339.0,165.5093,165.8167,165.4102,165.8167,10339.0
2025-03-24 12:00:00,167.17,167.42,167.16,167.39,10334.0,165.7374,165.9852,165.7274,165.9555,10334.0
2025-03-24 12:10:00,167.38,167.39,167.01,167.28,20321.0,165.9456,165.9555,165.5787,165.8464,20321.0
2025-03-24 12:20:00,167.16,167.22,166.92,166.93,7487.0,165.7274,165.7869,165.4895,165.4994,7487.0
2025-03-24 12:30:00,166.83,167.04,166.73,166.92,7463.0,165.4003,165.6085,165.3011,165.4895,7463.0
2025-03-24 12:40:00,166.85,167.15,166.85,167.08,7670.0,165.4201,165.7175,165.4201,165.6481,7670.0
2025-03-24 12:50:00,167.18,167.24,166.97,167.04,6495.0,165.7473,165.8068,165.5391,165.6085,6495.0
2025-03-24 13:00:00,167.03,167.04,166.78,167.01,6631.0,165.5986,165.6085,165.3507,165.5787,6631.0
2025-03-24 13:10:00,166.94,167.23,166.93,167.19,7884.0,165.5093,165.7968,165.4994,165.7572,7884.0
2025-03-24 13:20:00,167.24,167.36,166.96,167.05,9616.0,165.8068,165.9257,165.5292,165.6184,9616.0
2025-03-24 13:30:00,167.15,167.22,167.02,167.14,5864.0,165.7175,165.7869,165.5886,165.7076,5864.0
2025-03-24 13:40:00,167.12,167.33,167.09,167.3,20528.0,165.6878,165.896,165.658,165.8662,20528.0
2025-03-24 13:50:00,167.3,167.55,167.27,167.27,20355.0,165.8662,166.1141,165.8365,165.8365,20355.0
2025-03-24 14:00:00,167.36,167.47,167.24,167.38,6382.0,165.9257,166.0348,165.8068,165.9456,6382.0
2025-03-24 14:10:00,167.28,167.28,166.9,167.05,10068.0,165.8464,165.8464,165.4697,165.6184,10068.0
2025-03-24 14:20:00,166.97,167.11,166.71,166.72,7920.0,165.5391,165.6779,165.2813,165.2912,7920.0
2025-03-24 14:30:00,166.62,167.13,166.53,167.13,5390.0,165.1921,165.6977,165.1028,165.6977,5390.0
2025-03-24 14:40:00,167.23,167.23,167.0,167.04,5544.0,165.7968,165.7968,165.5688,165.6085,5544.0
2025-03-24 14:50:00,167.06,167.15,166.99,167.15,10800.0,165.6283,165.7175,165.5589,165.7175,10800.0
2025-03-24 15:00:00,167.17,167.54,167.11,167.43,14132.0,165.7374,166.1042,165.6779,165.9951,14132.0
2025-03-24 15:10:00,167.41,167.49,167.27,167.36,16380.0,165.9753,166.0546,165.8365,165.9257,16380.0
2025-03-24 15:20:00,167.42,167.9,167.31,167.83,22658.0,165.9852,166.4611,165.8762,166.3917,22658.0
2025-03-24 15:30:00,167.84,168.3,167.71,168.16,15104.0,166.4016,166.8577,166.2727,166.7189,15104.0
2025-03-24 15:40:00,168.16,168.35,167.8,168.35,17117.0,166.7189,166.9072,166.362,166.9072,17117.0
2025-03-24 15:50:00,168.4,168.64,167.99,168.0,106908.0,166.9568,167.1948,166.5503,166.5602,106908.0
2025-03-25 09:30:00,167.54,167.54,165.49,166.25,19793.0,166.1042,166.1042,164.0718,164.8252,19793.0
2025-03-25 09:40:00,166.43,166.85,166.17,166.67,9076.0,165.0037,165.4201,164.7459,165.2416,9076.0
2025-03-25 09:50:00,166.66,166.66,165.67,165.77,6071.0,165.2317,165.2317,164.2502,164.3494,6071.0
2025-03-25 10:00:00,165.78,166.5,165.75,165.93,12146.0,164.3593,165.0731,164.3295,164.508,12146.0
2025-03-25 10:10:00,165.98,166.23,165.82,166.06,11874.0,164.5576,164.8054,164.3989,164.6369,11874.0
2025-03-25 10:20:00,166.06,166.22,165.62,165.62,13556.0,164.6369,164.7955,164.2006,164.2006,13556.0
2025-03-25 10:30:00,165.65,165.87,165.11,165.21,6661.0,164.2304,164.4485,163.695,163.7942,6661.0
2025-03-25 10:40:00,165.11,165.23,164.77,165.01,19797.0,163.695,163.814,163.3579,163.5959,19797.0
2025-03-25 10:50:00,165.01,165.14,164.89,165.03,20865.0,163.5959,163.7248,163.4769,163.6157,20865.0
2025-03-25 11:00:00,164.98,165.1,164.78,165.0,10565.0,163.5661,163.6851,163.3678,163.586,10565.0
2025-03-25 11:10:00,164.99,165.44,164.99,165.23,9535.0,163.576,164.0222,163.576,163.814,9535.0
2025-03-25 11:20:00,165.34,165.39,164.99,165.0,6896.0,163.923,163.9726,163.576,163.586,6896.0
2025-03-25 11:30:00,165.03,165.34,164.92,165.3,11146.0,163.6157,163.923,163.5066,163.8834,11146.0
2025-03-25 11:40:00,165.3,165.4,165.22,165.23,4783.0,163.8834,163.9825,163.8041,163.814,4783.0
2025-03-25 11:50:00,165.22,165.22,164.98,165.06,3636.0,163.8041,163.8041,163.5661,163.6454,3636.0
2025-03-25 12:00:00,165.07,165.11,164.92,165.06,4331.0,163.6554,163.695,163.5066,163.6454,4331.0
2025-03-25 12:10:00,165.06,165.44,165.02,165.43,7107.0,163.6454,164.0222,163.6058,164.0123,7107.0
2025-03-25 12:20:00,165.4,165.63,165.4,165.5,6521.0,163.9825,164.2106,163.9825,164.0817,6521.0
2025-03-25 12:30:00,165.5,165.5,165.06,165.12,4828.0,164.0817,164.0817,163.6454,163.7049,4828.0
2025-03-25 12:40:00,165.12,165.19,165.04,165.06,10831.0,163.7049,163.7743,163.6256,163.6454,10831.0
2025-03-25 12:50:00,165.07,165.27,165.03,165.09,4597.0,163.6554,163.8536,163.6157,163.6752,4597.0
2025-03-25 13:00:00,165.09,165.41,165.09,165.34,10234.0,163.6752,163.9924,163.6752,163.923,10234.0
2025-03-25 13:10:00,165.38,165.43,165.25,165.28,6086.0,163.9627,164.0123,163.8338,163.8636,6086.0
2025-03-25 13:20:00,165.29,165.55,165.2,165.55,32115.0,163.8735,164.1312,163.7842,164.1312,32115.0
2025-03-25 13:30:00,165.57,165.57,165.16,165.22,5368.0,164.1511,164.1511,163.7446,163.8041,5368.0
2025-03-25 13:40:00,165.22,165.47,165.21,165.4,3930.0,163.8041,164.0519,163.7942,163.9825,3930.0
2025-03-25 13:50:00,165.4,165.48,165.32,165.41,4795.0,163.9825,164.0618,163.9032,163.9924,4795.0
2025-03-25 14:00:00,165.41,165.6,165.38,165.52,7003.0,163.9924,164.1808,163.9627,164.1015,7003.0
2025-03-25 14:10:00,165.55,165.63,165.51,165.55,3393.0,164.1312,164.2106,164.0916,164.1312,3393.0
2025-03-25 14:20:00,165.48,165.72,165.48,165.64,3554.0,164.0618,164.2998,164.0618,164.2205,3554.0
2025-03-25 14:30:00,165.64,165.67,165.37,165.42,6523.0,164.2205,164.2502,163.9528,164.0024,6523.0
2025-03-25 14:40:00,165.42,165.64,165.41,165.55,10112.0,164.0024,164.2205,163.9924,164.1312,10112.0
2025-03-25 14:50:00,165.52,165.58,165.13,165.13,5744.0,164.1015,164.161,163.7148,163.7148,5744.0
2025-03-25 15:00:00,165.19,165.51,165.12,165.5,9835.0,163.7743,164.0916,163.7049,164.0817,9835.0
2025-03-25 15:10:00,165.5,165.51,165.36,165.36,3291.0,164.0817,164.0916,163.9429,163.9429,3291.0
2025-03-25 15:20:00,165.37,165.48,165.22,165.39,15366.0,163.9528,164.0618,163.8041,163.9726,15366.0
2025-03-25 15:30:00,165.44,165.56,164.43,165.13,26963.0,164.0222,164.1412,163.0208,163.7148,26963.0
2025-03-25 15:40:00,165.13,165.28,164.79,164.83,33550.0,163.7148,163.8636,163.3777,163.4174,33550.0
2025-03-25 15:50:00,164.87,165.27,164.52,165.27,125075.0,163.4571,163.8536,163.1101,163.8536,125075.0
2025-03-26 09:30:00,165.09,166.39,165.09,166.25,21496.0,163.6752,164.964,163.6752,164.8252,21496.0
2025-03-26 09:40:00,165.81,167.04,165.81,167.04,10611.0,164.389,165.6085,164.389,165.6085,10611.0
2025-03-26 09:50:00,166.84,166.84,166.0,166.58,36936.0,165.4102,165.4102,164.5774,165.1524,36936.0
2025-03-26 10:00:00,166.37,166.72,166.03,166.45,22022.0,164.9442,165.2912,164.6071,165.0235,22022.0
2025-03-26 10:10:00,166.62,167.75,166.44,167.27,23727.0,165.1921,166.3124,165.0136,165.8365,23727.0
2025-03-26 10:20:00,167.65,168.2,167.54,167.59,16487.0,166.2132,166.7585,166.1042,166.1538,16487.0
2025-03-26 10:30:00,167.55,168.1,167.43,168.1,20390.0,166.1141,166.6594,165.9951,166.6594,20390.0
2025-03-26 10:40:00,167.99,168.18,167.72,167.73,8322.0,166.5503,166.7387,166.2826,166.2926,8322.0
2025-03-26 10:50:00,168.1,168.16,167.86,168.0,16011.0,166.6594,166.7189,166.4214,166.5602,16011.0
2025-03-26 11:00:00,168.0,168.18,167.75,168.02,7261.0,166.5602,166.7387,166.3124,166.5801,7261.0
2025-03-26 11:10:00,168.02,168.07,167.75,167.77,10944.0,166.5801,166.6296,166.3124,166.3322,10944.0
2025-03-26 11:20:00,167.77,167.91,167.41,167.44,10191.0,166.3322,166.471,165.9753,166.005,10191.0
2025-03-26 11:30:00,167.3,167.49,167.2,167.44,5142.0,165.8662,166.0546,165.7671,166.005,5142.0
2025-03-26 11:40:00,167.33,167.56,167.2,167.56,2739.0,165.896,166.124,165.7671,166.124,2739.0
2025-03-26 11:50:00,167.5,168.22,167.5,168.1,4826.0,166.0645,166.7784,166.0645,166.6594,4826.0
2025-03-26 12:00:00,168.09,168.19,167.85,167.97,6330.0,166.6495,166.7486,166.4115,166.5305,6330.0
2025-03-26 12:10:00,167.96,168.38,167.94,168.36,2967.0,166.5206,166.937,166.5008,166.9172,2967.0
2025-03-26 12:20:00,168.46,168.53,168.15,168.19,4344.0,167.0163,167.0857,166.709,166.7486,4344.0
2025-03-26 12:30:00,168.19,168.21,168.06,168.12,4149.0,166.7486,166.7684,166.6197,166.6792,4149.0
2025-03-26 12:40:00,168.06,168.44,167.93,168.44,5009.0,166.6197,166.9965,166.4908,166.9965,5009.0
2025-03-26 12:50:00,168.41,168.6,168.3,168.52,6994.0,166.9667,167.1551,166.8577,167.0758,6994.0
2025-03-26 13:00:00,168.55,168.96,168.53,168.83,3049.0,167.1055,167.512,167.0857,167.3831,3049.0
2025-03-26 13:10:00,168.85,169.16,168.85,169.03,3199.0,167.403,167.7103,167.403,167.5814,3199.0
2025-03-26 13:20:00,169.06,169.22,169.0,169.11,6488.0,167.6112,167.7698,167.5517,167.6607,6488.0
2025-03-26 13:30:00,169.14,169.32,169.07,169.23,2406.0,167.6905,167.8689,167.6211,167.7797,2406.0
2025-03-26 13:40:00,169.2,169.46,169.19,169.34,1713.0,167.75,168.0077,167.74,167.8888,1713.0
2025-03-26 13:50:00,169.33,169.33,169.03,169.18,4774.0,167.8788,167.8788,167.5814,167.7301,4774.0
2025-03-26 14:00:00,169.15,169.45,169.06,169.38,1698.0,167.7004,167.9978,167.6112,167.9284,1698.0
2025-03-26 14:10:00,169.45,169.56,169.4,169.53,3018.0,167.9978,168.1069,167.9482,168.0771,3018.0
2025-03-26 14:20:00,169.45,169.5,169.38,169.38,1802.0,167.9978,168.0474,167.9284,167.9284,1802.0
2025-03-26 14:30:00,169.33,169.47,169.29,169.45,2098.0,167.8788,168.0176,167.8392,167.9978,2098.0
2025-03-26 14:40:00,169.45,169.62,169.43,169.54,7916.0,167.9978,168.1664,167.978,168.087,7916.0
2025-03-26 14:50:00,169.51,169.7,169.46,169.7,5460.0,168.0573,168.2457,168.0077,168.2457,5460.0
2025-03-26 15:00:00,169.69,169.69,169.24,169.27,8763.0,168.2358,168.2358,167.7896,167.8194,8763.0
2025-03-26 15:10:00,169.24,169.32,169.08,169.08,6492.0,167.7896,167.8689,167.631,167.631,6492.0
2025-03-26 15:20:00,169.11,169.23,169.07,169.19,6438.0,167.6607,167.7797,167.6211,167.74,6438.0
2025-03-26 15:30:00,169.11,169.67,169.1,169.45,15525.0,167.6607,168.2159,167.6508,167.9978,15525.0
2025-03-26 15:40:00,169.45,169.69,169.36,169.38,10638.0,167.9978,168.2358,167.9086,167.9284,10638.0
2025-03-26 15:50:00,169.4,169.46,168.37,168.7,145770.0,167.9482,168.0077,166.9271,167.2542,145770.0
2025-03-27 09:30:00,169.8,170.97,168.01,170.97,26876.0,168.3448,169.5048,166.5702,169.5048,26876.0
2025-03-27 09:40:00,171.0,171.0,169.69,170.19,11689.0,169.5345,169.5345,168.2358,168.7315,11689.0
2025-03-27 09:50:00,169.93,170.32,169.3,169.79,8577.0,168.4737,168.8604,167.8491,168.3349,8577.0
2025-03-27 10:00:00,169.71,170.14,169.62,169.97,11409.0,168.2556,168.6819,168.1664,168.5134,11409.0
2025-03-27 10:10:00,169.78,170.14,169.29,169.32,13257.0,168.325,168.6819,167.8392,167.8689,13257.0
2025-03-27 10:20:00,169.32,169.89,169.28,169.7,17886.0,167.8689,168.434,167.8293,168.2457,17886.0
2025-03-27 10:30:00,169.58,169.58,169.09,169.29,5245.0,168.1267,168.1267,167.6409,167.8392,5245.0
2025-03-27 10:40:00,169.3,169.66,169.14,169.5,5099.0,167.8491,168.206,167.6905,168.0474,5099.0
2025-03-27 10:50:00,169.43,169.9,169.42,169.82,6358.0,167.978,168.444,167.9681,168.3646,6358.0
2025-03-27 11:00:00,169.83,169.95,169.51,169.71,7748.0,168.3746,168.4935,168.0573,168.2556,7748.0
2025-03-27 11:10:00,169.74,170.28,169.74,170.28,3371.0,168.2853,168.8207,168.2853,168.8207,3371.0
2025-03-27 11:20:00,170.25,170.34,169.88,170.11,4071.0,168.791,168.8802,168.4241,168.6522,4071.0
2025-03-27 11:30:00,170.23,170.29,170.09,170.18,2943.0,168.7711,168.8306,168.6323,168.7216,2943.0
2025-03-27 11:40:00,170.09,170.12,169.79,169.89,4238.0,168.6323,168.6621,168.3349,168.434,4238.0
2025-03-27 11:50:00,169.9,169.9,169.51,169.73,4241.0,168.444,168.444,168.0573,168.2754,4241.0
2025-03-27 12:00:00,169.75,169.75,169.34,169.34,3493.0,168.2952,168.2952,167.8888,167.8888,3493.0
2025-03-27 12:10:00,169.56,169.56,168.92,169.06,5194.0,168.1069,168.1069,167.4724,167.6112,5194.0
2025-03-27 12:20:00,169.08,169.28,169.07,169.18,3904.0,167.631,167.8293,167.6211,167.7301,3904.0
2025-03-27 12:30:00,169.21,169.24,169.07,169.1,2213.0,167.7599,167.7896,167.6211,167.6508,2213.0
2025-03-27 12:40:00,169.03,169.15,169.03,169.11,2739.0,167.5814,167.7004,167.5814,167.6607,2739.0
2025-03-27 12:50:00,169.07,169.34,169.05,169.29,5833.0,167.6211,167.8888,167.6012,167.8392,5833.0
2025-03-27 13:00:00,169.21,169.74,169.18,169.66,13014.0,167.7599,168.2853,167.7301,168.206,13014.0
2025-03-27 13:10:00,169.58,169.68,169.51,169.67,2905.0,168.1267,168.2258,168.0573,168.2159,2905.0
2025-03-27 13:20:00,169.58,169.76,169.53,169.62,3459.0,168.1267,168.3052,168.0771,168.1664,3459.0
2025-03-27 13:30:00,169.63,169.99,169.46,169.99,8881.0,168.1763,168.5332,168.0077,168.5332,8881.0
2025-03-27 13:40:00,169.99,170.0,169.83,169.89,6369.0,168.5332,168.5431,168.3746,168.434,6369.0
2025-03-27 13:50:00,169.88,169.97,169.8,169.9,2836.0,168.4241,168.5134,168.3448,168.444,2836.0
2025-03-27 14:00:00,169.9,170.08,169.89,169.97,16956.0,168.444,168.6224,168.434,168.5134,16956.0
2025-03-27 14:10:00,170.02,170.36,170.01,170.27,9332.0,168.5629,168.9,168.553,168.8108,9332.0
2025-03-27 14:20:00,170.27,170.46,170.16,170.16,7972.0,168.8108,168.9992,168.7017,168.7017,7972.0
2025-03-27 14:30:00,170.23,170.41,170.14,170.25,9157.0,168.7711,168.9496,168.6819,168.791,9157.0
2025-03-27 14:40:00,170.17,170.5,170.17,170.5,12845.0,168.7116,169.0388,168.7116,169.0388,12845.0
2025-03-27 14:50:00,170.5,170.55,170.4,170.46,8301.0,169.0388,169.0884,168.9397,168.9992,8301.0
2025-03-27 15:00:00,170.46,171.0,170.45,170.94,6133.0,168.9992,169.5345,168.9892,169.475,6133.0
2025-03-27 15:10:00,170.92,170.97,170.76,170.97,2555.0,169.4552,169.5048,169.2966,169.5048,2555.0
2025-03-27 15:20:00,170.9,171.14,170.85,171.06,8956.0,169.4354,169.6733,169.3858,169.594,8956.0
2025-03-27 15:30:00,171.03,171.55,171.02,171.03,12988.0,169.5643,170.0798,169.5544,169.5643,12988.0
2025-03-27 15:40:00,171.02,171.03,170.74,171.03,11454.0,169.5544,169.5643,169.2768,169.5643,11454.0
2025-03-27 15:50:00,171.04,171.15,170.62,170.63,52626.0,169.5742,169.6832,169.1578,169.1677,52626.0
2025-03-28 09:30:00,172.0,173.55,170.84,171.83,18356.0,170.526,172.0627,169.3759,170.3574,18356.0
2025-03-28 09:40:00,171.84,172.18,171.15,171.25,4902.0,170.3673,170.7044,169.6832,169.7824,4902.0
2025-03-28 09:50:00,171.17,171.9,171.13,171.59,2911.0,169.7031,170.4268,169.6634,170.1195,2911.0
2025-03-28 10:00:00,171.34,172.49,171.34,172.13,21816.0,169.8716,171.0118,169.8716,170.6548,21816.0
2025-03-28 10:10:00,172.14,172.27,171.28,171.47,11953.0,170.6648,170.7936,169.8121,170.0005,11953.0
2025-03-28 10:20:00,171.7,171.83,171.29,171.69,7236.0,170.2285,170.3574,169.822,170.2186,7236.0
2025-03-28 10:30:00,171.6,171.83,171.23,171.4,18338.0,170.1294,170.3574,169.7626,169.9311,18338.0
2025-03-28 10:40:00,171.41,171.57,170.55,170.73,13906.0,169.941,170.0996,169.0884,169.2668,13906.0
2025-03-28 10:50:00,170.73,171.03,170.47,170.94,21489.0,169.2668,169.5643,169.0091,169.475,21489.0
2025-03-28 11:00:00,171.16,171.27,170.9,171.11,16674.0,169.6932,169.8022,169.4354,169.6436,16674.0
2025-03-28 11:10:00,171.1,171.14,170.73,170.74,14332.0,169.6337,169.6733,169.2668,169.2768,14332.0
2025-03-28 11:20:00,170.86,170.95,170.71,170.71,3337.0,169.3957,169.485,169.247,169.247,3337.0
2025-03-28 11:30:00,170.79,170.86,170.61,170.8,4053.0,169.3263,169.3957,169.1479,169.3362,4053.0
2025-03-28 11:40:00,170.79,170.87,170.7,170.83,5719.0,169.3263,169.4056,169.2371,169.366,5719.0
2025-03-28 11:50:00,170.84,170.91,170.75,170.85,8005.0,169.3759,169.4453,169.2867,169.3858,8005.0
2025-03-28 12:00:00,170.89,170.97,170.53,170.54,7935.0,169.4255,169.5048,169.0686,169.0785,7935.0
2025-03-28 12:10:00,170.53,170.67,170.35,170.56,10316.0,169.0686,169.2074,168.8901,169.0983,10316.0
2025-03-28 12:20:00,170.56,170.79,170.42,170.66,8930.0,169.0983,169.3263,168.9595,169.1974,8930.0
2025-03-28 12:30:00,170.49,170.79,170.48,170.75,11690.0,169.0289,169.3263,169.019,169.2867,11690.0
2025-03-28 12:40:00,170.86,170.86,170.33,170.47,5915.0,169.3957,169.3957,168.8703,169.0091,5915.0
2025-03-28 12:50:00,170.55,170.72,170.47,170.64,5130.0,169.0884,169.2569,169.0091,169.1776,5130.0
2025-03-28 13:00:00,170.69,170.79,170.56,170.67,9216.0,169.2272,169.3263,169.0983,169.2074,9216.0
2025-03-28 13:10:00,170.74,170.75,170.32,170.46,2537.0,169.2768,169.2867,168.8604,168.9992,2537.0
2025-03-28 13:20:00,170.38,170.42,170.16,170.38,3908.0,168.9198,168.9595,168.7017,168.9198,3908.0
2025-03-28 13:30:00,170.37,170.53,170.37,170.46,2910.0,168.9099,169.0686,168.9099,168.9992,2910.0
2025-03-28 13:40:00,170.33,170.99,170.33,170.84,5075.0,168.8703,169.5246,168.8703,169.3759,5075.0
2025-03-28 13:50:00,170.95,171.04,170.82,171.04,10717.0,169.485,169.5742,169.3561,169.5742,10717.0
2025-03-28 14:00:00,171.05,171.06,170.61,170.7,6148.0,169.5841,169.594,169.1479,169.2371,6148.0
2025-03-28 14:10:00,170.85,170.85,169.61,169.61,6536.0,169.3858,169.3858,168.1564,168.1564,6536.0
2025-03-28 14:20:00,169.77,169.9,169.64,169.66,4151.0,168.3151,168.444,168.1862,168.206,4151.0
2025-03-28 14:30:00,169.63,169.85,169.56,169.72,10941.0,168.1763,168.3944,168.1069,168.2655,10941.0
2025-03-28 14:40:00,169.72,170.32,169.72,170.13,9290.0,168.2655,168.8604,168.2655,168.672,9290.0
2025-03-28 14:50:00,170.22,170.25,169.93,169.99,10472.0,168.7612,168.791,168.4737,168.5332,10472.0
2025-03-28 15:00:00,170.05,170.74,169.99,170.67,9104.0,168.5927,169.2768,168.5332,169.2074,9104.0
2025-03-28 15:10:00,170.67,170.67,170.42,170.44,9976.0,169.2074,169.2074,168.9595,168.9793,9976.0
2025-03-28 15:20:00,170.47,170.47,169.65,169.65,23587.0,169.0091,169.0091,168.1961,168.1961,23587.0
2025-03-28 15:30:00,169.7,170.09,169.55,169.56,20293.0,168.2457,168.6323,168.097,168.1069,20293.0
2025-03-28 15:40:00,169.56,169.76,169.23,169.47,51509.0,168.1069,168.3052,167.7797,168.0176,51509.0
2025-03-28 15:50:00,169.61,169.98,169.26,169.85,111761.0,168.1564,168.5233,167.8094,168.3944,111761.0
2025-03-31 09:30:00,170.75,172.77,170.75,171.26,44749.0,169.2867,171.2894,169.2867,169.7923,44749.0
2025-03-31 09:40:00,171.39,172.4,171.09,171.14,21857.0,169.9212,170.9225,169.6238,169.6733,21857.0
2025-03-31 09:50:00,171.14,171.4,170.47,170.58,18673.0,169.6733,169.9311,169.0091,169.1181,18673.0
2025-03-31 10:00:00,170.83,171.05,170.17,170.44,9383.0,169.366,169.5841,168.7116,168.9793,9383.0
2025-03-31 10:10:00,170.33,170.95,169.87,170.95,16126.0,168.8703,169.485,168.4142,169.485,16126.0
2025-03-31 10:20:00,171.09,171.67,170.94,171.53,11039.0,169.6238,170.1988,169.475,170.06,11039.0
2025-03-31 10:30:00,171.58,172.02,171.35,171.71,22066.0,170.1096,170.5458,169.8815,170.2384,22066.0
2025-03-31 10:40:00,171.69,171.73,171.47,171.57,18151.0,170.2186,170.2583,170.0005,170.0996,18151.0
2025-03-31 10:50:00,171.64,171.64,170.75,170.97,9143.0,170.169,170.169,169.2867,169.5048,9143.0
2025-03-31 11:00:00,170.82,171.14,170.68,170.83,14241.0,169.3561,169.6733,169.2173,169.366,14241.0
2025-03-31 11:10:00,170.82,171.44,170.82,171.3,10888.0,169.3561,169.9708,169.3561,169.832,10888.0
2025-03-31 11:20:00,171.26,171.26,170.75,170.83,6778.0,169.7923,169.7923,169.2867,169.366,6778.0
2025-03-31 11:30:00,170.99,171.01,170.5,170.69,6838.0,169.5246,169.5444,169.0388,169.2272,6838.0
2025-03-31 11:40:00,170.68,170.98,170.31,170.44,8027.0,169.2173,169.5147,168.8504,168.9793,8027.0
2025-03-31 11:50:00,170.37,170.54,170.21,170.51,6329.0,168.9099,169.0785,168.7513,169.0487,6329.0
2025-03-31 12:00:00,170.6,170.73,170.27,170.41,16384.0,169.138,169.2668,168.8108,168.9496,16384.0
2025-03-31 12:10:00,170.28,170.41,170.0,170.41,4803.0,168.8207,168.9496,168.5431,168.9496,4803.0
2025-03-31 12:20:00,170.31,170.42,169.87,169.9,3870.0,168.8504,168.9595,168.4142,168.444,3870.0
2025-03-31 12:30:00,169.98,170.18,169.83,169.84,4728.0,168.5233,168.7216,168.3746,168.3845,4728.0
2025-03-31 12:40:00,169.83,170.16,169.78,170.01,5438.0,168.3746,168.7017,168.325,168.553,5438.0
2025-03-31 12:50:00,170.03,170.09,169.8,169.97,7216.0,168.5728,168.6323,168.3448,168.5134,7216.0
2025-03-31 13:00:00,169.92,170.08,169.65,169.78,10043.0,168.4638,168.6224,168.1961,168.325,10043.0
2025-03-31 13:10:00,169.78,170.03,169.67,169.75,5182.0,168.325,168.5728,168.2159,168.2952,5182.0
2025-03-31 13:20:00,169.62,169.76,169.35,169.76,9778.0,168.1664,168.3052,167.8987,168.3052,9778.0
2025-03-31 13:30:00,169.72,169.8,169.35,169.49,15434.0,168.2655,168.3448,167.8987,168.0375,15434.0
2025-03-31 13:40:00,169.58,170.27,169.45,170.03,23562.0,168.1267,168.8108,167.9978,168.5728,23562.0
2025-03-31 13:50:00,170.08,170.23,170.0,170.0,10691.0,168.6224,168.7711,168.5431,168.5431,10691.0
2025-03-31 14:00:00,170.09,171.1,170.09,170.79,52007.0,168.6323,169.6337,168.6323,169.3263,52007.0
2025-03-31 14:10:00,170.86,171.11,170.68,171.03,5757.0,169.3957,169.6436,169.2173,169.5643,5757.0
2025-03-31 14:20:00,171.14,171.25,170.97,171.17,11776.0,169.6733,169.7824,169.5048,169.7031,11776.0
2025-03-31 14:30:00,171.07,171.12,170.89,171.05,15024.0,169.6039,169.6535,169.4255,169.5841,15024.0
2025-03-31 14:40:00,171.06,171.27,170.89,171.06,31223.0,169.594,169.8022,169.4255,169.594,31223.0
2025-03-31 14:50:00,171.09,171.17,170.94,171.12,14337.0,169.6238,169.7031,169.475,169.6535,14337.0
2025-03-31 15:00:00,171.09,171.64,171.06,171.41,30475.0,169.6238,170.169,169.594,169.941,30475.0
2025-03-31 15:10:00,171.33,171.58,171.19,171.44,13708.0,169.8617,170.1096,169.7229,169.9708,13708.0
2025-03-31 15:20:00,171.55,171.63,171.2,171.41,7622.0,170.0798,170.1591,169.7328,169.941,7622.0
2025-03-31 15:30:00,171.43,171.65,171.16,171.23,12532.0,169.9608,170.179,169.6932,169.7626,12532.0
2025-03-31 15:40:00,171.22,171.67,171.21,171.5,21865.0,169.7526,170.1988,169.7427,170.0302,21865.0
2025-03-31 15:50:00,171.68,171.71,170.81,170.95,205990.0,170.2087,170.2384,169.3462,169.485,205990.0
2025-04-01 09:30:00,171.69,172.2,169.87,169.98,22504.0,170.2186,170.7242,168.4142,168.5233,22504.0
2025-04-01 09:40:00,169.95,170.27,168.52,169.69,13630.0,168.4935,168.8108,167.0758,168.2358,13630.0
2025-04-01 09:50:00,169.73,170.49,169.59,169.73,12768.0,168.2754,169.0289,168.1366,168.2754,12768.0
2025-04-01 10:00:00,169.61,170.55,169.42,169.42,11319.0,168.1564,169.0884,167.9681,167.9681,11319.0
2025-04-01 10:10:00,169.38,170.09,169.25,170.01,7876.0,167.9284,168.6323,167.7995,168.553,7876.0
2025-04-01 10:20:00,169.86,170.28,169.4,169.4,6503.0,168.4043,168.8207,167.9482,167.9482,6503.0
2025-04-01 10:30:00,169.36,169.68,169.36,169.68,6458.0,167.9086,168.2258,167.9086,168.2258,6458.0
2025-04-01 10:40:00,169.7,169.98,169.7,169.95,4875.0,168.2457,168.5233,168.2457,168.4935,4875.0
2025-04-01 10:50:00,169.97,170.16,169.81,170.16,6004.0,168.5134,168.7017,168.3547,168.7017,6004.0
2025-04-01 11:00:00,170.2,170.2,169.89,169.94,11481.0,168.7414,168.7414,168.434,168.4836,11481.0
2025-04-01 11:10:00,169.95,170.13,169.69,169.69,4710.0,168.4935,168.672,168.2358,168.2358,4710.0
2025-04-01 11:20:00,169.75,170.07,169.52,169.96,10065.0,168.2952,168.6125,168.0672,168.5034,10065.0
2025-04-01 11:30:00,170.08,170.09,169.9,169.93,4218.0,168.6224,168.6323,168.444,168.4737,4218.0
2025-04-01 11:40:00,169.97,170.34,169.92,170.3,6893.0,168.5134,168.8802,168.4638,168.8405,6893.0
2025-04-01 11:50:00,170.3,170.46,170.19,170.35,5170.0,168.8405,168.9992,168.7315,168.8901,5170.0
2025-04-01 12:00:00,170.34,170.51,170.05,170.05,5331.0,168.8802,169.0487,168.5927,168.5927,5331.0
2025-04-01 12:10:00,170.05,170.05,169.93,169.97,7552.0,168.5927,168.5927,168.4737,168.5134,7552.0
2025-04-01 12:20:00,169.84,169.85,169.56,169.56,5959.0,168.3845,168.3944,168.1069,168.1069,5959.0
2025-04-01 12:30:00,169.66,169.77,169.48,169.58,8036.0,168.206,168.3151,168.0276,168.1267,8036.0
2025-04-01 12:40:00,169.58,169.63,169.44,169.54,4607.0,168.1267,168.1763,167.9879,168.087,4607.0
2025-04-01 12:50:00,169.61,169.79,169.61,169.79,4738.0,168.1564,168.3349,168.1564,168.3349,4738.0
2025-04-01 13:00:00,169.86,170.0,169.71,169.99,6304.0,168.4043,168.5431,168.2556,168.5332,6304.0
2025-04-01 13:10:00,169.96,169.96,169.62,169.62,6050.0,168.5034,168.5034,168.1664,168.1664,6050.0
2025-04-01 13:20:00,169.56,169.61,169.16,169.17,6512.0,168.1069,168.1564,167.7103,167.7202,6512.0
2025-04-01 13:30:00,169.18,169.3,168.93,169.1,5237.0,167.7301,167.8491,167.4823,167.6508,5237.0
2025-04-01 13:40:00,169.17,169.26,169.13,169.18,3100.0,167.7202,167.8094,167.6806,167.7301,3100.0
2025-04-01 13:50:00,169.2,169.41,169.12,169.27,5169.0,167.75,167.9582,167.6706,167.8194,5169.0
2025-04-01 14:00:00,169.24,169.26,169.08,169.11,3860.0,167.7896,167.8094,167.631,167.6607,3860.0
2025-04-01 14:10:00,169.17,169.37,169.06,169.31,6516.0,167.7202,167.9185,167.6112,167.859,6516.0
2025-04-01 14:20:00,169.31,169.31,169.06,169.08,3483.0,167.859,167.859,167.6112,167.631,3483.0
2025-04-01 14:30:00,169.08,169.25,168.94,169.14,12422.0,167.631,167.7995,167.4922,167.6905,12422.0
2025-04-01 14:40:00,169.04,169.16,168.99,168.99,3871.0,167.5913,167.7103,167.5418,167.5418,3871.0
2025-04-01 14:50:00,169.02,169.06,168.65,169.0,7654.0,167.5715,167.6112,167.2047,167.5517,7654.0
2025-04-01 15:00:00,169.0,169.21,168.92,168.99,9708.0,167.5517,167.7599,167.4724,167.5418,9708.0
2025-04-01 15:10:00,168.99,169.1,168.8,168.87,8251.0,167.5418,167.6508,167.3534,167.4228,8251.0
2025-04-01 15:20:00,168.9,168.94,168.72,168.76,7042.0,167.4525,167.4922,167.2741,167.3137,7042.0
2025-04-01 15:30:00,168.72,169.25,168.72,169.18,19644.0,167.2741,167.7995,167.2741,167.7301,19644.0
2025-04-01 15:40:00,169.2,169.24,169.05,169.16,16273.0,167.75,167.7896,167.6012,167.7103,16273.0
2025-04-01 15:50:00,169.2,169.68,169.12,169.61,121940.0,167.75,168.2258,167.6706,168.1564,121940.0
2025-04-02 09:30:00,169.97,171.25,168.0,168.64,20125.0,168.5134,169.7824,166.5602,167.1948,20125.0
2025-04-02 09:40:00,168.79,169.37,168.0,168.26,5679.0,167.3435,167.9185,166.5602,166.818,5679.0
2025-04-02 09:50:00,168.0,168.03,167.35,167.69,6537.0,166.5602,166.59,165.9158,166.2529,6537.0
2025-04-02 10:00:00,168.01,168.72,167.66,168.64,7693.0,166.5702,167.2741,166.2232,167.1948,7693.0
2025-04-02 10:10:00,168.84,169.25,168.73,168.95,13214.0,167.393,167.7995,167.284,167.5021,13214.0
2025-04-02 10:20:00,169.09,169.25,168.22,168.71,27552.0,167.6409,167.7995,166.7784,167.2642,27552.0
2025-04-02 10:30:00,168.62,168.62,167.87,167.91,18618.0,167.1749,167.1749,166.4314,166.471,18618.0
2025-04-02 10:40:00,168.19,168.23,167.87,168.13,17425.0,166.7486,166.7883,166.4314,166.6891,17425.0
2025-04-02 10:50:00,168.02,168.6,167.94,168.19,13421.0,166.5801,167.1551,166.5008,166.7486,13421.0
2025-04-02 11:00:00,168.19,168.5,168.04,168.29,11919.0,166.7486,167.056,166.5999,166.8478,11919.0
2025-04-02 11:10:00,168.49,168.68,168.34,168.62,18421.0,167.046,167.2344,166.8973,167.1749,18421.0
2025-04-02 11:20:00,168.6,168.66,168.01,168.01,11408.0,167.1551,167.2146,166.5702,166.5702,11408.0
2025-04-02 11:30:00,168.13,168.34,167.75,167.75,5788.0,166.6891,166.8973,166.3124,166.3124,5788.0
2025-04-02 11:40:00,167.75,167.75,167.02,167.15,10541.0,166.3124,166.3124,165.5886,165.7175,10541.0
2025-04-02 11:50:00,167.04,167.13,166.75,166.82,8207.0,165.6085,165.6977,165.321,165.3904,8207.0
2025-04-02 12:00:00,166.83,167.24,166.82,167.23,6224.0,165.4003,165.8068,165.3904,165.7968,6224.0
2025-04-02 12:10:00,167.12,167.12,166.77,166.79,11256.0,165.6878,165.6878,165.3408,165.3606,11256.0
2025-04-02 12:20:00,166.79,166.95,166.34,166.5,11155.0,165.3606,165.5192,164.9145,165.0731,11155.0
2025-04-02 12:30:00,166.42,166.6,166.25,166.27,8758.0,164.9938,165.1722,164.8252,164.8451,8758.0
2025-04-02 12:40:00,166.33,166.37,165.92,165.97,29506.0,164.9046,164.9442,164.4981,164.5476,29506.0
2025-04-02 12:50:00,165.92,166.23,165.88,165.97,8345.0,164.4981,164.8054,164.4584,164.5476,8345.0
2025-04-02 13:00:00,166.05,166.23,165.64,165.64,15785.0,164.627,164.8054,164.2205,164.2205,15785.0
2025-04-02 13:10:00,165.71,165.95,165.62,165.62,4967.0,164.2899,164.5278,164.2006,164.2006,4967.0
2025-04-02 13:20:00,165.7,165.98,165.59,165.76,8860.0,164.28,164.5576,164.1709,164.3394,8860.0
2025-04-02 13:30:00,165.76,165.85,165.45,165.84,16489.0,164.3394,164.4287,164.0321,164.4188,16489.0
2025-04-02 13:40:00,165.78,165.85,165.44,165.47,11257.0,164.3593,164.4287,164.0222,164.0519,11257.0
2025-04-02 13:50:00,165.47,165.59,165.25,165.37,16821.0,164.0519,164.1709,163.8338,163.9528,16821.0
2025-04-02 14:00:00,165.37,165.37,165.03,165.14,17919.0,163.9528,163.9528,163.6157,163.7248,17919.0
2025-04-02 14:10:00,165.03,165.2,164.8,164.9,20454.0,163.6157,163.7842,163.3877,163.4868,20454.0
2025-04-02 14:20:00,164.95,165.37,164.86,165.25,14185.0,163.5364,163.9528,163.4472,163.8338,14185.0
2025-04-02 14:30:00,165.37,165.5,165.0,165.49,13517.0,163.9528,164.0817,163.586,164.0718,13517.0
2025-04-02 14:40:00,165.49,165.58,164.91,164.92,53509.0,164.0718,164.161,163.4967,163.5066,53509.0
2025-04-02 14:50:00,164.92,164.97,164.06,164.35,83159.0,163.5066,163.5562,162.654,162.9415,83159.0
2025-04-02 15:00:00,164.17,164.54,164.17,164.38,21626.0,162.7631,163.1299,162.7631,162.9713,21626.0
2025-04-02 15:10:00,164.39,164.39,163.74,163.74,25042.0,162.9812,162.9812,162.3367,162.3367,25042.0
2025-04-02 15:20:00,163.85,164.03,163.7,163.9,28122.0,162.4458,162.6243,162.2971,162.4954,28122.0
2025-04-02 15:30:00,163.9,163.95,163.56,163.83,32770.0,162.4954,162.5449,162.1583,162.426,32770.0
2025-04-02 15:40:00,163.77,163.93,163.43,163.78,43170.0,162.3665,162.5251,162.0294,162.3764,43170.0
2025-04-02 15:50:00,163.93,164.03,163.62,163.93,151113.0,162.5251,162.6243,162.2178,162.5251,151113.0
2025-04-03 09:30:00,163.65,167.26,163.64,165.7,142914.0,162.2475,165.8266,162.2376,164.28,142914.0
2025-04-03 09:40:00,165.61,166.97,165.02,165.69,37121.0,164.1907,165.5391,163.6058,164.27,37121.0
2025-04-03 09:50:00,165.52,165.66,163.67,164.28,38086.0,164.1015,164.2403,162.2673,162.8721,38086.0
2025-04-03 10:00:00,164.09,164.48,162.84,163.14,64790.0,162.6837,163.0704,161.4445,161.7419,64790.0
2025-04-03 10:10:00,163.26,163.64,162.27,163.2,37995.0,161.8609,162.2376,160.8793,161.8014,37995.0
2025-04-03 10:20:00,163.04,164.03,163.04,163.84,32751.0,161.6427,162.6243,161.6427,162.4359,32751.0
2025-04-03 10:30:00,163.82,165.02,163.63,164.24,28773.0,162.4161,163.6058,162.2277,162.8325,28773.0
2025-04-03 10:40:00,164.43,164.61,163.65,164.58,44582.0,163.0208,163.1993,162.2475,163.1695,44582.0
2025-04-03 10:50:00,164.9,164.91,163.65,164.37,23575.0,163.4868,163.4967,162.2475,162.9613,23575.0
2025-04-03 11:00:00,164.37,164.97,163.06,164.37,74682.0,162.9613,163.5562,161.6626,162.9613,74682.0
2025-04-03 11:10:00,164.43,165.16,164.2,164.41,28663.0,163.0208,163.7446,162.7928,163.001,28663.0
2025-04-03 11:20:00,164.42,165.18,163.77,164.16,31530.0,163.0109,163.7644,162.3665,162.7531,31530.0
2025-04-03 11:30:00,164.12,164.17,163.53,163.88,29031.0,162.7135,162.7631,162.1285,162.4755,29031.0
2025-04-03 11:40:00,163.81,164.24,163.23,163.97,45515.0,162.4061,162.8325,161.8311,162.5648,45515.0
2025-04-03 11:50:00,163.97,164.26,163.53,164.09,41607.0,162.5648,162.8523,162.1285,162.6837,41607.0
2025-04-03 12:00:00,164.06,164.33,163.49,164.0,41467.0,162.654,162.9217,162.0889,162.5945,41467.0
2025-04-03 12:10:00,163.92,164.64,163.73,164.64,33660.0,162.5152,163.229,162.3268,163.229,33660.0
2025-04-03 12:20:00,164.52,164.7,164.23,164.49,9547.0,163.1101,163.2885,162.8225,163.0803,9547.0
2025-04-03 12:30:00,164.5,164.83,164.26,164.75,19625.0,163.0902,163.4174,162.8523,163.3381,19625.0
2025-04-03 12:40:00,164.74,165.0,164.49,165.0,34182.0,163.3282,163.586,163.0803,163.586,34182.0
2025-04-03 12:50:00,164.95,164.95,164.62,164.95,19769.0,163.5364,163.5364,163.2092,163.5364,19769.0
2025-04-03 13:00:00,164.86,165.03,164.62,164.92,23545.0,163.4472,163.6157,163.2092,163.5066,23545.0
2025-04-03 13:10:00,164.92,165.79,164.84,165.71,17155.0,163.5066,164.3692,163.4273,164.2899,17155.0
2025-04-03 13:20:00,165.7,165.85,164.96,165.14,10024.0,164.28,164.4287,163.5463,163.7248,10024.0
2025-04-03 13:30:00,165.14,165.29,164.93,165.04,13373.0,163.7248,163.8735,163.5166,163.6256,13373.0
2025-04-03 13:40:00,165.11,165.37,164.91,165.28,18179.0,163.695,163.9528,163.4967,163.8636,18179.0
2025-04-03 13:50:00,165.38,165.66,165.32,165.48,18471.0,163.9627,164.2403,163.9032,164.0618,18471.0
2025-04-03 14:00:00,165.59,165.59,165.43,165.54,13827.0,164.1709,164.1709,164.0123,164.1213,13827.0
2025-04-03 14:10:00,165.5,165.81,165.37,165.76,12835.0,164.0817,164.389,163.9528,164.3394,12835.0
2025-04-03 14:20:00,165.75,166.31,165.75,166.1,12963.0,164.3295,164.8847,164.3295,164.6765,12963.0
2025-04-03 14:30:00,166.16,166.17,165.78,165.96,42488.0,164.736,164.7459,164.3593,164.5377,42488.0
2025-04-03 14:40:00,166.0,166.0,165.27,165.74,31886.0,164.5774,164.5774,163.8536,164.3196,31886.0
2025-04-03 14:50:00,165.73,166.27,165.5,166.0,38268.0,164.3097,164.8451,164.0817,164.5774,38268.0
2025-04-03 15:00:00,165.96,166.2,165.83,165.92,24280.0,164.5377,164.7757,164.4088,164.4981,24280.0
2025-04-03 15:10:00,165.97,166.12,165.69,165.8,29958.0,164.5476,164.6964,164.27,164.3791,29958.0
2025-04-03 15:20:00,165.75,166.18,165.71,166.13,27884.0,164.3295,164.7558,164.2899,164.7063,27884.0
2025-04-03 15:30:00,166.04,166.5,165.73,166.05,75372.0,164.617,165.0731,164.3097,164.627,75372.0
2025-04-03 15:40:00,166.07,166.97,166.05,166.92,110361.0,164.6468,165.5391,164.627,165.4895,110361.0
2025-04-03 15:50:00,166.89,167.48,166.48,166.83,362975.0,165.4598,166.0447,165.0533,165.4003,362975.0
2025-04-04 09:30:00,168.0,171.07,167.24,171.07,52507.0,166.5602,169.6039,165.8068,169.6039,52507.0
2025-04-04 09:40:00,171.46,171.58,167.28,167.63,44660.0,169.9906,170.1096,165.8464,166.1934,44660.0
2025-04-04 09:50:00,167.63,168.53,166.83,167.27,32457.0,166.1934,167.0857,165.4003,165.8365,32457.0
2025-04-04 10:00:00,167.45,168.9,166.4,168.9,26490.0,166.015,167.4525,164.974,167.4525,26490.0
2025-04-04 10:10:00,168.9,168.9,166.91,167.61,24960.0,167.4525,167.4525,165.4796,166.1736,24960.0
2025-04-04 10:20:00,167.55,168.2,167.04,168.2,21061.0,166.1141,166.7585,165.6085,166.7585,21061.0
2025-04-04 10:30:00,168.03,168.73,167.0,167.91,27343.0,166.59,167.284,165.5688,166.471,27343.0
2025-04-04 10:40:00,167.67,168.06,166.94,167.36,31582.0,166.2331,166.6197,165.5093,165.9257,31582.0
2025-04-04 10:50:00,167.52,168.44,167.24,167.4,31807.0,166.0844,166.9965,165.8068,165.9654,31807.0
2025-04-04 11:00:00,167.5,167.51,166.25,166.37,27778.0,166.0645,166.0744,164.8252,164.9442,27778.0
2025-04-04 11:10:00,166.18,166.47,165.2,166.34,31486.0,164.7558,165.0434,163.7842,164.9145,31486.0
2025-04-04 11:20:00,166.34,166.46,165.74,166.01,59826.0,164.9145,165.0334,164.3196,164.5873,59826.0
2025-04-04 11:30:00,165.95,166.55,165.75,166.29,37281.0,164.5278,165.1227,164.3295,164.8649,37281.0
2025-04-04 11:40:00,166.34,167.83,166.2,167.2,25012.0,164.9145,166.3917,164.7757,165.7671,25012.0
2025-04-04 11:50:00,167.16,168.12,167.04,167.55,19197.0,165.7274,166.6792,165.6085,166.1141,19197.0
2025-04-04 12:00:00,167.41,167.43,166.86,166.91,28539.0,165.9753,165.9951,165.43,165.4796,28539.0
2025-04-04 12:10:00,166.79,166.8,166.18,166.54,34414.0,165.3606,165.3705,164.7558,165.1128,34414.0
2025-04-04 12:20:00,166.4,166.67,166.0,166.11,49847.0,164.974,165.2416,164.5774,164.6864,49847.0
2025-04-04 12:30:00,166.12,166.45,165.89,166.05,45481.0,164.6964,165.0235,164.4683,164.627,45481.0
2025-04-04 12:40:00,166.25,166.25,164.64,165.06,22059.0,164.8252,164.8252,163.229,163.6454,22059.0
2025-04-04 12:50:00,165.05,165.05,164.46,164.83,29261.0,163.6355,163.6355,163.0506,163.4174,29261.0
2025-04-04 13:00:00,164.83,164.9,164.02,164.47,33678.0,163.4174,163.4868,162.6143,163.0605,33678.0
2025-04-04 13:10:00,164.38,164.46,163.51,164.38,33073.0,162.9713,163.0506,162.1087,162.9713,33073.0
2025-04-04 13:20:00,164.23,165.29,164.07,165.19,17360.0,162.8225,163.8735,162.6639,163.7743,17360.0
2025-04-04 13:30:00,165.21,165.57,164.79,165.37,19896.0,163.7942,164.1511,163.3777,163.9528,19896.0
2025-04-04 13:40:00,165.54,165.63,164.99,165.05,19031.0,164.1213,164.2106,163.576,163.6355,19031.0
2025-04-04 13:50:00,165.23,165.23,164.39,164.39,33649.0,163.814,163.814,162.9812,162.9812,33649.0
2025-04-04 14:00:00,164.39,164.57,164.07,164.49,20111.0,162.9812,163.1596,162.6639,163.0803,20111.0
2025-04-04 14:10:00,164.35,164.49,162.6,162.83,53211.0,162.9415,163.0803,161.2065,161.4345,53211.0
2025-04-04 14:20:00,162.83,162.95,161.76,162.04,25546.0,161.4345,161.5535,160.3737,160.6513,25546.0
2025-04-04 14:30:00,162.2,162.39,161.64,161.88,27795.0,160.8099,160.9983,160.2547,160.4927,27795.0
2025-04-04 14:40:00,161.91,162.11,161.22,162.11,29361.0,160.5224,160.7207,159.8383,160.7207,29361.0
2025-04-04 14:50:00,161.86,162.5,161.69,162.31,30895.0,160.4729,161.1074,160.3043,160.919,30895.0
2025-04-04 15:00:00,162.43,162.75,161.95,162.72,26230.0,161.038,161.3552,160.5621,161.3255,26230.0
2025-04-04 15:10:00,162.67,163.29,162.12,162.36,32046.0,161.2759,161.8906,160.7306,160.9686,32046.0
2025-04-04 15:20:00,162.37,163.03,162.36,162.62,32492.0,160.9785,161.6328,160.9686,161.2263,32492.0
2025-04-04 15:30:00,162.81,163.43,162.53,163.16,25445.0,161.4147,162.0294,161.1371,161.7617,25445.0
2025-04-04 15:40:00,163.28,163.56,162.76,163.18,39134.0,161.8807,162.1583,161.3651,161.7815,39134.0
2025-04-04 15:50:00,163.25,163.25,161.93,162.27,153934.0,161.8509,161.8509,160.5423,160.8793,153934.0
2025-04-07 09:30:00,160.7,160.7,157.84,158.58,60402.0,159.3228,159.3228,156.4873,157.221,60402.0
2025-04-07 09:40:00,157.77,159.51,157.62,158.17,30999.0,156.4179,158.143,156.2692,156.8145,30999.0
2025-04-07 09:50:00,158.11,160.2,157.06,159.98,27517.0,156.755,158.8271,155.714,158.609,27517.0
2025-04-07 10:00:00,159.49,160.05,157.69,158.07,32421.0,158.1232,158.6784,156.3386,156.7153,32421.0
2025-04-07 10:10:00,158.27,164.07,158.05,163.34,64753.0,156.9136,162.6639,156.6955,161.9402,64753.0
2025-04-07 10:20:00,163.3,163.6,161.29,161.88,67277.0,161.9005,162.1979,159.9077,160.4927,67277.0
2025-04-07 10:30:00,161.87,162.07,160.3,160.31,23196.0,160.4828,160.6811,158.9262,158.9361,23196.0
2025-04-07 10:40:00,160.34,161.5,159.98,161.5,19062.0,158.9659,160.1159,158.609,160.1159,19062.0
2025-04-07 10:50:00,161.74,162.52,161.72,162.0,36244.0,160.3539,161.1272,160.3341,160.6117,36244.0
2025-04-07 11:00:00,161.94,162.77,161.48,162.75,32450.0,160.5522,161.3751,160.0961,161.3552,32450.0
2025-04-07 11:10:00,162.86,162.86,160.31,161.59,38039.0,161.4643,161.4643,158.9361,160.2052,38039.0
2025-04-07 11:20:00,161.3,161.74,160.38,160.38,41315.0,159.9177,160.3539,159.0055,159.0055,41315.0
2025-04-07 11:30:00,160.38,162.24,160.38,161.81,16396.0,159.0055,160.8496,159.0055,160.4233,16396.0
2025-04-07 11:40:00,162.07,162.76,161.98,162.06,8198.0,160.6811,161.3651,160.5918,160.6711,8198.0
2025-04-07 11:50:00,162.06,162.59,161.56,161.91,15099.0,160.6711,161.1966,160.1754,160.5224,15099.0
2025-04-07 12:00:00,161.74,162.41,161.51,162.4,19828.0,160.3539,161.0181,160.1259,161.0082,19828.0
2025-04-07 12:10:00,162.24,162.28,161.23,161.62,17000.0,160.8496,160.8893,159.8483,160.2349,17000.0
2025-04-07 12:20:00,161.4,162.33,161.26,162.15,12706.0,160.0168,160.9388,159.878,160.7604,12706.0
2025-04-07 12:30:00,162.0,162.39,161.5,162.02,17847.0,160.6117,160.9983,160.1159,160.6315,17847.0
2025-04-07 12:40:00,162.01,162.11,161.2,161.53,19324.0,160.6216,160.7207,159.8185,160.1457,19324.0
2025-04-07 12:50:00,161.4,161.58,160.98,161.13,11114.0,160.0168,160.1953,159.6004,159.7491,11114.0
2025-04-07 13:00:00,161.27,161.84,160.61,160.88,14788.0,159.8879,160.453,159.2336,159.5013,14788.0
2025-04-07 13:10:00,161.01,162.44,160.84,162.44,8304.0,159.6301,161.0479,159.4616,161.0479,8304.0
2025-04-07 13:20:00,162.44,162.84,162.19,162.84,22389.0,161.0479,161.4445,160.8,161.4445,22389.0
2025-04-07 13:30:00,162.9,163.0,162.39,162.94,20260.0,161.5039,161.6031,160.9983,161.5436,20260.0
2025-04-07 13:40:00,162.9,164.13,162.74,164.13,17283.0,161.5039,162.7234,161.3453,162.7234,17283.0
2025-04-07 13:50:00,164.22,164.57,163.8,164.05,16331.0,162.8126,163.1596,162.3962,162.6441,16331.0
2025-04-07 14:00:00,164.05,164.37,163.83,164.12,26327.0,162.6441,162.9613,162.426,162.7135,26327.0
2025-04-07 14:10:00,164.19,164.49,163.84,164.28,25745.0,162.7829,163.0803,162.4359,162.8721,25745.0
2025-04-07 14:20:00,164.2,164.96,164.15,164.96,21148.0,162.7928,163.5463,162.7432,163.5463,21148.0
2025-04-07 14:30:00,164.96,165.01,163.58,163.8,32908.0,163.5463,163.5959,162.1781,162.3962,32908.0
2025-04-07 14:40:00,163.8,163.92,163.26,163.71,12189.0,162.3962,162.5152,161.8609,162.307,12189.0
2025-04-07 14:50:00,163.71,164.21,163.55,163.99,23830.0,162.307,162.8027,162.1484,162.5846,23830.0
2025-04-07 15:00:00,163.81,164.11,163.32,163.44,77418.0,162.4061,162.7036,161.9203,162.0393,77418.0
2025-04-07 15:10:00,163.44,163.69,162.7,163.35,45641.0,162.0393,162.2872,161.3057,161.9501,45641.0
2025-04-07 15:20:00,163.41,163.74,163.1,163.39,19465.0,162.0096,162.3367,161.7022,161.9897,19465.0
2025-04-07 15:30:00,163.46,164.46,163.31,163.97,32814.0,162.0591,163.0506,161.9104,162.5648,32814.0
2025-04-07 15:40:00,163.95,164.09,163.21,163.84,39549.0,162.5449,162.6837,161.8113,162.4359,39549.0
2025-04-07 15:50:00,163.64,164.44,162.46,162.6,171439.0,162.2376,163.0307,161.0677,161.2065,171439.0
2025-04-08 09:30:00,164.23,165.15,163.1,164.41,33787.0,162.8225,163.7347,161.7022,163.001,33787.0
2025-04-08 09:40:00,164.41,165.23,163.21,165.23,12545.0,163.001,163.814,161.8113,163.814,12545.0
2025-04-08 09:50:00,165.46,166.04,164.4,164.51,22864.0,164.042,164.617,162.9911,163.1001,22864.0
2025-04-08 10:00:00,164.62,165.11,164.22,165.11,24030.0,163.2092,163.695,162.8126,163.695,24030.0
2025-04-08 10:10:00,164.77,165.21,164.42,164.61,25587.0,163.3579,163.7942,163.0109,163.1993,25587.0
2025-04-08 10:20:00,164.52,164.78,163.5,163.66,17422.0,163.1101,163.3678,162.0988,162.2574,17422.0
2025-04-08 10:30:00,163.48,164.92,163.3,164.59,15421.0,162.079,163.5066,161.9005,163.1795,15421.0
2025-04-08 10:40:00,164.52,164.95,164.24,164.84,30960.0,163.1101,163.5364,162.8325,163.4273,30960.0
2025-04-08 10:50:00,164.78,165.07,164.47,164.59,31000.0,163.3678,163.6554,163.0605,163.1795,31000.0
2025-04-08 11:00:00,164.52,164.58,163.73,164.33,38308.0,163.1101,163.1695,162.3268,162.9217,38308.0
2025-04-08 11:10:00,164.32,164.32,163.03,163.53,26371.0,162.9118,162.9118,161.6328,162.1285,26371.0
2025-04-08 11:20:00,163.5,163.64,162.78,163.03,26133.0,162.0988,162.2376,161.385,161.6328,26133.0
2025-04-08 11:30:00,163.02,163.59,162.63,163.36,13256.0,161.6229,162.188,161.2363,161.96,13256.0
2025-04-08 11:40:00,163.7,163.7,162.92,162.92,12095.0,162.2971,162.2971,161.5238,161.5238,12095.0
2025-04-08 11:50:00,163.07,163.61,162.94,163.53,7438.0,161.6725,162.2079,161.5436,162.1285,7438.0
2025-04-08 12:00:00,163.53,163.98,163.45,163.6,13684.0,162.1285,162.5747,162.0492,162.1979,13684.0
2025-04-08 12:10:00,163.61,163.83,163.12,163.19,26337.0,162.2079,162.426,161.7221,161.7915,26337.0
2025-04-08 12:20:00,163.26,163.7,163.0,163.7,9827.0,161.8609,162.2971,161.6031,162.2971,9827.0
2025-04-08 12:30:00,163.8,163.8,163.13,163.22,10275.0,162.3962,162.3962,161.732,161.8212,10275.0
2025-04-08 12:40:00,163.21,163.27,162.82,162.93,18151.0,161.8113,161.8708,161.4246,161.5337,18151.0
2025-04-08 12:50:00,163.02,163.02,162.12,162.3,16746.0,161.6229,161.6229,160.7306,160.9091,16746.0
2025-04-08 13:00:00,162.3,162.35,161.69,161.96,25623.0,160.9091,160.9587,160.3043,160.572,25623.0
2025-04-08 13:10:00,162.06,162.14,161.53,161.66,32682.0,160.6711,160.7505,160.1457,160.2746,32682.0
2025-04-08 13:20:00,161.66,161.66,160.41,160.64,39110.0,160.2746,160.2746,159.0353,159.2633,39110.0
2025-04-08 13:30:00,160.64,160.86,160.08,160.65,12268.0,159.2633,159.4814,158.7081,159.2732,12268.0
2025-04-08 13:40:00,160.96,161.5,160.77,161.08,12964.0,159.5806,160.1159,159.3922,159.6995,12964.0
2025-04-08 13:50:00,160.83,160.83,160.36,160.52,7889.0,159.4517,159.4517,158.9857,159.1443,7889.0
2025-04-08 14:00:00,160.5,160.66,160.25,160.57,18816.0,159.1245,159.2831,158.8767,159.1939,18816.0
2025-04-08 14:10:00,160.56,160.57,159.93,160.43,24792.0,159.184,159.1939,158.5594,159.0551,24792.0
2025-04-08 14:20:00,160.33,160.33,159.63,159.71,19655.0,158.956,158.956,158.262,158.3413,19655.0
2025-04-08 14:30:00,159.78,160.3,159.34,159.72,15454.0,158.4107,158.9262,157.9745,158.3512,15454.0
2025-04-08 14:40:00,159.63,159.82,159.36,159.62,20129.0,158.262,158.4503,157.9943,158.2521,20129.0
2025-04-08 14:50:00,159.6,160.22,159.53,160.15,31487.0,158.2322,158.8469,158.1628,158.7775,31487.0
2025-04-08 15:00:00,160.16,160.48,159.44,159.65,30010.0,158.7874,159.1047,158.0736,158.2818,30010.0
2025-04-08 15:10:00,159.63,160.28,159.47,160.09,19742.0,158.262,158.9064,158.1033,158.718,19742.0
2025-04-08 15:20:00,160.09,160.1,159.52,159.65,35153.0,158.718,158.7279,158.1529,158.2818,35153.0
2025-04-08 15:30:00,159.5,159.69,157.72,158.28,48358.0,158.1331,158.3215,156.3683,156.9235,48358.0
2025-04-08 15:40:00,158.27,158.82,157.46,157.46,43690.0,156.9136,157.4589,156.1106,156.1106,43690.0
2025-04-08 15:50:00,157.4,159.38,157.4,159.11,137601.0,156.0511,158.0141,156.0511,157.7464,137601.0
2025-04-09 09:30:00,158.47,159.12,157.07,159.12,18514.0,157.1119,157.7563,155.7239,157.7563,18514.0
2025-04-09 09:40:00,159.58,160.27,158.48,159.53,5888.0,158.2124,158.8965,157.1218,158.1628,5888.0
2025-04-09 09:50:00,159.55,159.72,159.0,159.01,3960.0,158.1827,158.3512,157.6374,157.6473,3960.0
2025-04-09 10:00:00,159.28,160.59,159.13,159.75,14617.0,157.915,159.2137,157.7663,158.3809,14617.0
2025-04-09 10:10:00,160.09,161.33,159.78,161.29,27555.0,158.718,159.9474,158.4107,159.9077,27555.0
2025-04-09 10:20:00,161.11,161.55,160.39,161.24,13475.0,159.7293,160.1655,159.0155,159.8582,13475.0
2025-04-09 10:30:00,161.55,162.17,161.15,161.16,10631.0,160.1655,160.7802,159.7689,159.7789,10631.0
2025-04-09 10:40:00,161.16,161.4,160.13,160.39,12314.0,159.7789,160.0168,158.7577,159.0155,12314.0
2025-04-09 10:50:00,160.42,160.46,159.92,160.17,8251.0,159.0452,159.0849,158.5495,158.7973,8251.0
2025-04-09 11:00:00,160.17,160.56,160.07,160.09,18500.0,158.7973,159.184,158.6982,158.718,18500.0
2025-04-09 11:10:00,160.12,160.91,159.95,160.91,37882.0,158.7478,159.531,158.5792,159.531,37882.0
2025-04-09 11:20:00,161.07,161.47,160.7,160.8,8805.0,159.6896,160.0862,159.3228,159.4219,8805.0
2025-04-09 11:30:00,160.83,160.96,160.07,160.19,4012.0,159.4517,159.5806,158.6982,158.8172,4012.0
2025-04-09 11:40:00,160.19,160.49,159.93,160.14,15467.0,158.8172,159.1146,158.5594,158.7676,15467.0
2025-04-09 11:50:00,160.23,160.37,159.97,160.11,7849.0,158.8568,158.9956,158.5991,158.7379,7849.0
2025-04-09 12:00:00,160.11,160.65,160.0,160.54,13638.0,158.7379,159.2732,158.6288,159.1642,13638.0
2025-04-09 12:10:00,160.66,161.28,160.36,160.94,8307.0,159.2831,159.8978,158.9857,159.5607,8307.0
2025-04-09 12:20:00,160.82,161.44,160.82,161.17,8429.0,159.4418,160.0565,159.4418,159.7888,8429.0
2025-04-09 12:30:00,161.16,161.45,160.79,160.93,19368.0,159.7789,160.0664,159.412,159.5508,19368.0
2025-04-09 12:40:00,160.78,161.12,160.68,161.12,2376.0,159.4021,159.7392,159.303,159.7392,2376.0
2025-04-09 12:50:00,161.29,161.6,161.22,161.42,5417.0,159.9077,160.2151,159.8383,160.0366,5417.0
2025-04-09 13:00:00,161.71,162.4,161.54,161.71,16579.0,160.3241,161.0082,160.1556,160.3241,16579.0
2025-04-09 13:10:00,161.52,163.97,160.86,163.57,16107.0,160.1358,162.5648,159.4814,162.1682,16107.0
2025-04-09 13:20:00,163.57,166.38,163.39,165.96,49812.0,162.1682,164.9541,161.9897,164.5377,49812.0
2025-04-09 13:30:00,165.62,166.3,164.28,164.28,29367.0,164.2006,164.8748,162.8721,162.8721,29367.0
2025-04-09 13:40:00,164.08,164.53,163.46,164.17,66785.0,162.6738,163.12,162.0591,162.7631,66785.0
2025-04-09 13:50:00,164.04,164.56,162.78,163.91,36925.0,162.6342,163.1497,161.385,162.5053,36925.0
2025-04-09 14:00:00,164.28,164.28,162.39,162.74,11918.0,162.8721,162.8721,160.9983,161.3453,11918.0
2025-04-09 14:10:00,162.74,163.38,162.17,162.36,32349.0,161.3453,161.9798,160.7802,160.9686,32349.0
2025-04-09 14:20:00,162.04,162.71,161.66,161.75,24955.0,160.6513,161.3156,160.2746,160.3638,24955.0
2025-04-09 14:30:00,162.19,162.19,159.9,160.58,21894.0,160.8,160.8,158.5297,159.2038,21894.0
2025-04-09 14:40:00,160.73,161.56,159.78,161.28,52603.0,159.3525,160.1754,158.4107,159.8978,52603.0
2025-04-09 14:50:00,161.52,161.68,160.03,160.6,42146.0,160.1358,160.2944,158.6585,159.2237,42146.0
2025-04-09 15:00:00,160.77,163.01,160.7,162.75,25929.0,159.3922,161.613,159.3228,161.3552,25929.0
2025-04-09 15:10:00,162.66,163.2,162.02,162.32,24251.0,161.266,161.8014,160.6315,160.9289,24251.0
2025-04-09 15:20:00,162.37,162.83,162.17,162.39,23877.0,160.9785,161.4345,160.7802,160.9983,23877.0
2025-04-09 15:30:00,162.52,163.06,161.82,162.41,31479.0,161.1272,161.6626,160.4332,161.0181,31479.0
2025-04-09 15:40:00,162.32,162.9,162.09,162.66,31945.0,160.9289,161.5039,160.7009,161.266,31945.0
2025-04-09 15:50:00,162.83,164.36,162.83,163.94,112780.0,161.4345,162.9514,161.4345,162.535,112780.0
2025-04-10 09:30:00,163.63,166.29,163.63,163.89,31421.0,162.2277,164.8649,162.2277,162.4855,31421.0
2025-04-10 09:40:00,164.28,166.43,164.07,164.81,37455.0,162.8721,165.0037,162.6639,163.3976,37455.0
2025-04-10 09:50:00,164.94,165.67,164.6,165.33,34052.0,163.5265,164.2502,163.1894,163.9131,34052.0
2025-04-10 10:00:00,165.33,165.59,164.74,164.74,10990.0,163.9131,164.1709,163.3282,163.3282,10990.0
2025-04-10 10:10:00,164.94,165.32,164.43,164.53,9754.0,163.5265,163.9032,163.0208,163.12,9754.0
2025-04-10 10:20:00,164.48,164.92,164.41,164.56,39971.0,163.0704,163.5066,163.001,163.1497,39971.0
2025-04-10 10:30:00,164.56,164.56,163.39,163.4,39329.0,163.1497,163.1497,161.9897,161.9997,39329.0
2025-04-10 10:40:00,163.4,163.64,163.0,163.06,9429.0,161.9997,162.2376,161.6031,161.6626,9429.0
2025-04-10 10:50:00,163.09,163.15,162.43,162.8,6180.0,161.6923,161.7518,161.038,161.4048,6180.0
2025-04-10 11:00:00,162.8,163.22,162.54,162.54,9625.0,161.4048,161.8212,161.147,161.147,9625.0
2025-04-10 11:10:00,162.73,163.36,162.53,163.02,8114.0,161.3354,161.96,161.1371,161.6229,8114.0
2025-04-10 11:20:00,163.25,163.76,162.83,163.74,7664.0,161.8509,162.3566,161.4345,162.3367,7664.0
2025-04-10 11:30:00,163.55,163.85,162.69,162.71,6004.0,162.1484,162.4458,161.2957,161.3156,6004.0
2025-04-10 11:40:00,162.53,162.9,162.33,162.84,11255.0,161.1371,161.5039,160.9388,161.4445,11255.0
2025-04-10 11:50:00,162.72,163.1,162.29,162.36,11399.0,161.3255,161.7022,160.8992,160.9686,11399.0
2025-04-10 12:00:00,162.4,162.4,161.34,161.52,15331.0,161.0082,161.0082,159.9573,160.1358,15331.0
2025-04-10 12:10:00,161.58,161.85,161.32,161.59,15154.0,160.1953,160.4629,159.9375,160.2052,15154.0
2025-04-10 12:20:00,161.59,161.59,160.89,161.41,11546.0,160.2052,160.2052,159.5112,160.0267,11546.0
2025-04-10 12:30:00,161.38,162.93,161.37,162.84,12663.0,159.997,161.5337,159.9871,161.4445,12663.0
2025-04-10 12:40:00,162.67,162.69,161.98,162.47,10532.0,161.2759,161.2957,160.5918,161.0776,10532.0
2025-04-10 12:50:00,162.41,162.78,162.11,162.49,6239.0,161.0181,161.385,160.7207,161.0975,6239.0
2025-04-10 13:00:00,162.55,163.41,162.03,162.03,11741.0,161.1569,162.0096,160.6414,160.6414,11741.0
2025-04-10 13:10:00,161.84,161.84,160.9,161.61,15511.0,160.453,160.453,159.5211,160.225,15511.0
2025-04-10 13:20:00,161.61,161.9,161.13,161.82,11203.0,160.225,160.5125,159.7491,160.4332,11203.0
2025-04-10 13:30:00,161.64,162.23,161.47,161.73,12336.0,160.2547,160.8397,160.0862,160.344,12336.0
2025-04-10 13:40:00,161.69,162.98,161.58,162.65,16818.0,160.3043,161.5833,160.1953,161.2561,16818.0
2025-04-10 13:50:00,162.72,163.26,162.09,163.02,18032.0,161.3255,161.8609,160.7009,161.6229,18032.0
2025-04-10 14:00:00,163.07,163.67,162.69,162.69,7903.0,161.6725,162.2673,161.2957,161.2957,7903.0
2025-04-10 14:10:00,162.46,162.58,162.14,162.58,9168.0,161.0677,161.1867,160.7505,161.1867,9168.0
2025-04-10 14:20:00,162.46,163.47,162.45,163.34,19029.0,161.0677,162.0691,161.0578,161.9402,19029.0
2025-04-10 14:30:00,163.2,163.68,163.04,163.19,15314.0,161.8014,162.2773,161.6427,161.7915,15314.0
2025-04-10 14:40:00,163.31,163.85,163.31,163.51,10776.0,161.9104,162.4458,161.9104,162.1087,10776.0
2025-04-10 14:50:00,163.52,163.77,162.77,163.21,17196.0,162.1186,162.3665,161.3751,161.8113,17196.0
2025-04-10 15:00:00,163.26,164.2,163.14,163.6,14000.0,161.8609,162.7928,161.7419,162.1979,14000.0
2025-04-10 15:10:00,163.55,164.1,163.4,164.02,12873.0,162.1484,162.6937,161.9997,162.6143,12873.0
2025-04-10 15:20:00,164.03,164.5,163.26,163.26,15414.0,162.6243,163.0902,161.8609,161.8609,15414.0
2025-04-10 15:30:00,163.31,163.96,163.05,163.26,21725.0,161.9104,162.5549,161.6527,161.8609,21725.0
2025-04-10 15:40:00,163.26,163.65,162.86,163.27,45085.0,161.8609,162.2475,161.4643,161.8708,45085.0
2025-04-10 15:50:00,163.15,164.55,163.15,164.17,112132.0,161.7518,163.1398,161.7518,162.7631,112132.0
2025-04-11 09:30:00,164.56,164.72,163.18,163.4,23292.0,163.1497,163.3083,161.7815,161.9997,23292.0
2025-04-11 09:40:00,164.0,165.19,163.01,164.8,21888.0,162.5945,163.7743,161.613,163.3877,21888.0
2025-04-11 09:50:00,164.68,165.26,164.15,164.34,14092.0,163.2687,163.8437,162.7432,162.9316,14092.0
2025-04-11 10:00:00,164.27,165.44,163.87,165.08,7604.0,162.8622,164.0222,162.4656,163.6653,7604.0
2025-04-11 10:10:00,165.02,165.4,164.22,164.22,11166.0,163.6058,163.9825,162.8126,162.8126,11166.0
2025-04-11 10:20:00,164.2,164.27,163.3,163.51,11893.0,162.7928,162.8622,161.9005,162.1087,11893.0
2025-04-11 10:30:00,163.76,164.38,163.72,164.05,16983.0,162.3566,162.9713,162.3169,162.6441,16983.0
2025-04-11 10:40:00,163.82,164.14,163.7,163.92,5003.0,162.4161,162.7333,162.2971,162.5152,5003.0
2025-04-11 10:50:00,163.87,164.31,163.69,164.01,6538.0,162.4656,162.9019,162.2872,162.6044,6538.0
2025-04-11 11:00:00,164.27,164.4,163.0,163.34,10862.0,162.8622,162.9911,161.6031,161.9402,10862.0
2025-04-11 11:10:00,163.25,163.42,162.69,163.07,9315.0,161.8509,162.0195,161.2957,161.6725,9315.0
2025-04-11 11:20:00,163.14,163.32,162.96,163.22,7821.0,161.7419,161.9203,161.5634,161.8212,7821.0
2025-04-11 11:30:00,163.21,163.22,162.65,163.19,11741.0,161.8113,161.8212,161.2561,161.7915,11741.0
2025-04-11 11:40:00,163.08,163.86,163.07,163.75,6049.0,161.6824,162.4557,161.6725,162.3467,6049.0
2025-04-11 11:50:00,163.76,164.57,163.76,164.46,7539.0,162.3566,163.1596,162.3566,163.0506,7539.0
2025-04-11 12:00:00,164.57,164.74,164.42,164.59,4163.0,163.1596,163.3282,163.0109,163.1795,4163.0
2025-04-11 12:10:00,164.63,165.16,164.63,165.03,7603.0,163.2191,163.7446,163.2191,163.6157,7603.0
2025-04-11 12:20:00,164.91,165.16,164.83,165.03,7651.0,163.4967,163.7446,163.4174,163.6157,7651.0
2025-04-11 12:30:00,165.03,165.38,165.0,165.38,5686.0,163.6157,163.9627,163.586,163.9627,5686.0
2025-04-11 12:40:00,165.34,166.25,165.33,166.25,8230.0,163.923,164.8252,163.9131,164.8252,8230.0
2025-04-11 12:50:00,166.02,166.11,165.79,166.11,10502.0,164.5972,164.6864,164.3692,164.6864,10502.0
2025-04-11 13:00:00,166.07,166.38,166.0,166.38,8339.0,164.6468,164.9541,164.5774,164.9541,8339.0
2025-04-11 13:10:00,166.34,166.34,165.71,165.81,9679.0,164.9145,164.9145,164.2899,164.389,9679.0
2025-04-11 13:20:00,165.81,166.1,165.22,165.28,28399.0,164.389,164.6765,163.8041,163.8636,28399.0
2025-04-11 13:30:00,165.28,166.39,165.25,166.34,12399.0,163.8636,164.964,163.8338,164.9145,12399.0
2025-04-11 13:40:00,166.38,166.9,166.12,166.32,10452.0,164.9541,165.4697,164.6964,164.8946,10452.0
2025-04-11 13:50:00,166.2,166.51,166.14,166.21,8961.0,164.7757,165.083,164.7162,164.7856,8961.0
2025-04-11 14:00:00,166.22,166.23,165.62,165.62,9028.0,164.7955,164.8054,164.2006,164.2006,9028.0
2025-04-11 14:10:00,165.72,165.87,165.47,165.57,10516.0,164.2998,164.4485,164.0519,164.1511,10516.0
2025-04-11 14:20:00,165.47,165.89,165.47,165.65,9511.0,164.0519,164.4683,164.0519,164.2304,9511.0
2025-04-11 14:30:00,165.53,165.93,165.47,165.82,10717.0,164.1114,164.508,164.0519,164.3989,10717.0
2025-04-11 14:40:00,165.89,165.9,165.59,165.76,8646.0,164.4683,164.4782,164.1709,164.3394,8646.0
2025-04-11 14:50:00,165.82,165.92,165.36,165.36,9272.0,164.3989,164.4981,163.9429,163.9429,9272.0
2025-04-11 15:00:00,165.44,165.91,165.43,165.91,9924.0,164.0222,164.4882,164.0123,164.4882,9924.0
2025-04-11 15:10:00,165.93,165.99,165.74,165.92,10172.0,164.508,164.5675,164.3196,164.4981,10172.0
2025-04-11 15:20:00,165.89,166.17,165.75,165.92,30116.0,164.4683,164.7459,164.3295,164.4981,30116.0
2025-04-11 15:30:00,165.9,166.04,165.61,166.02,21935.0,164.4782,164.617,164.1907,164.5972,21935.0
2025-04-11 15:40:00,166.09,166.35,165.79,165.82,28098.0,164.6666,164.9244,164.3692,164.3989,28098.0
2025-04-11 15:50:00,165.91,165.91,165.36,165.56,97089.0,164.4882,164.4882,163.9429,164.1412,97089.0
2025-04-14 09:30:00,166.0,169.36,165.58,168.98,27843.0,164.5774,167.9086,164.161,167.5318,27843.0
2025-04-14 09:40:00,168.99,170.4,168.04,168.4,12549.0,167.5418,168.9397,166.5999,166.9568,12549.0
2025-04-14 09:50:00,168.9,169.04,167.58,168.5,8326.0,167.4525,167.5913,166.1438,167.056,8326.0
2025-04-14 10:00:00,168.47,168.75,167.67,168.75,9223.0,167.0262,167.3038,166.2331,167.3038,9223.0
2025-04-14 10:10:00,168.86,168.86,167.6,167.65,11612.0,167.4129,167.4129,166.1637,166.2132,11612.0
2025-04-14 10:20:00,167.46,169.01,167.37,168.77,12855.0,166.0249,167.5616,165.9356,167.3236,12855.0
2025-04-14 10:30:00,168.83,169.4,168.61,168.91,16922.0,167.3831,167.9482,167.165,167.4624,16922.0
2025-04-14 10:40:00,168.97,169.49,168.81,169.13,7799.0,167.5219,168.0375,167.3633,167.6806,7799.0
2025-04-14 10:50:00,169.16,169.8,169.01,169.49,15694.0,167.7103,168.3448,167.5616,168.0375,15694.0
2025-04-14 11:00:00,169.64,169.85,169.39,169.4,10138.0,168.1862,168.3944,167.9383,167.9482,10138.0
2025-04-14 11:10:00,169.35,169.69,169.25,169.69,6966.0,167.8987,168.2358,167.7995,168.2358,6966.0
2025-04-14 11:20:00,169.6,170.03,169.6,169.7,11491.0,168.1465,168.5728,168.1465,168.2457,11491.0
2025-04-14 11:30:00,169.69,169.8,169.5,169.52,3962.0,168.2358,168.3448,168.0474,168.0672,3962.0
2025-04-14 11:40:00,169.52,170.0,169.44,169.84,2527.0,168.0672,168.5431,167.9879,168.3845,2527.0
2025-04-14 11:50:00,169.79,169.89,169.35,169.35,4718.0,168.3349,168.434,167.8987,167.8987,4718.0
2025-04-14 12:00:00,169.41,169.48,169.18,169.27,7018.0,167.9582,168.0276,167.7301,167.8194,7018.0
2025-04-14 12:10:00,169.22,169.83,169.1,169.81,3149.0,167.7698,168.3746,167.6508,168.3547,3149.0
2025-04-14 12:20:00,169.81,169.88,169.31,169.55,4299.0,168.3547,168.4241,167.859,168.097,4299.0
2025-04-14 12:30:00,169.53,170.01,169.53,169.98,6299.0,168.0771,168.553,168.0771,168.5233,6299.0
2025-04-14 12:40:00,169.87,169.95,169.7,169.95,5616.0,168.4142,168.4935,168.2457,168.4935,5616.0
2025-04-14 12:50:00,169.87,169.87,169.49,169.77,5689.0,168.4142,168.4142,168.0375,168.3151,5689.0
2025-04-14 13:00:00,169.64,170.19,169.14,169.25,6933.0,168.1862,168.7315,167.6905,167.7995,6933.0
2025-04-14 13:10:00,169.3,169.57,168.55,168.73,17199.0,167.8491,168.1168,167.1055,167.284,17199.0
2025-04-14 13:20:00,168.97,169.05,168.76,168.84,17006.0,167.5219,167.6012,167.3137,167.393,17006.0
2025-04-14 13:30:00,168.84,169.49,168.84,169.34,15746.0,167.393,168.0375,167.393,167.8888,15746.0
2025-04-14 13:40:00,169.34,169.41,169.1,169.3,5869.0,167.8888,167.9582,167.6508,167.8491,5869.0
2025-04-14 13:50:00,169.45,169.82,169.3,169.7,6306.0,167.9978,168.3646,167.8491,168.2457,6306.0
2025-04-14 14:00:00,169.58,169.77,169.57,169.76,13191.0,168.1267,168.3151,168.1168,168.3052,13191.0
2025-04-14 14:10:00,169.83,169.88,169.69,169.79,6395.0,168.3746,168.4241,168.2358,168.3349,6395.0
2025-04-14 14:20:00,169.75,170.01,169.74,169.98,4559.0,168.2952,168.553,168.2853,168.5233,4559.0
2025-04-14 14:30:00,169.89,170.21,169.86,170.09,17966.0,168.434,168.7513,168.4043,168.6323,17966.0
2025-04-14 14:40:00,170.09,170.2,169.96,169.96,8016.0,168.6323,168.7414,168.5034,168.5034,8016.0
2025-04-14 14:50:00,169.97,169.97,169.71,169.89,8261.0,168.5134,168.5134,168.2556,168.434,8261.0
2025-04-14 15:00:00,169.85,170.52,169.85,170.46,10422.0,168.3944,169.0586,168.3944,168.9992,10422.0
2025-04-14 15:10:00,170.54,170.59,170.27,170.47,11220.0,169.0785,169.128,168.8108,169.0091,11220.0
2025-04-14 15:20:00,170.43,170.77,170.34,170.64,9866.0,168.9694,169.3065,168.8802,169.1776,9866.0
2025-04-14 15:30:00,170.64,170.91,170.55,170.67,21635.0,169.1776,169.4453,169.0884,169.2074,21635.0
2025-04-14 15:40:00,170.68,171.26,170.65,170.88,29226.0,169.2173,169.7923,169.1875,169.4156,29226.0
2025-04-14 15:50:00,170.82,171.06,170.05,170.33,148251.0,169.3561,169.594,168.5927,168.8703,148251.0
2025-04-15 09:30:00,170.3,171.06,169.55,169.76,24234.0,168.8405,169.594,168.097,168.3052,24234.0
2025-04-15 09:40:00,170.25,171.5,170.22,170.93,22485.0,168.791,170.0302,168.7612,169.4651,22485.0
2025-04-15 09:50:00,170.75,171.43,170.65,171.03,8790.0,169.2867,169.9608,169.1875,169.5643,8790.0
2025-04-15 10:00:00,170.92,171.25,170.43,170.58,7521.0,169.4552,169.7824,168.9694,169.1181,7521.0
2025-04-15 10:10:00,170.51,171.06,170.5,170.66,6800.0,169.0487,169.594,169.0388,169.1974,6800.0
2025-04-15 10:20:00,170.69,170.69,170.19,170.39,8494.0,169.2272,169.2272,168.7315,168.9298,8494.0
2025-04-15 10:30:00,170.46,170.68,170.36,170.52,5902.0,168.9992,169.2173,168.9,169.0586,5902.0
2025-04-15 10:40:00,170.65,170.72,170.03,170.03,13458.0,169.1875,169.2569,168.5728,168.5728,13458.0
2025-04-15 10:50:00,170.04,170.37,169.92,170.15,4217.0,168.5828,168.9099,168.4638,168.6918,4217.0
2025-04-15 11:00:00,170.21,170.36,169.72,169.79,4862.0,168.7513,168.9,168.2655,168.3349,4862.0
2025-04-15 11:10:00,169.8,170.08,169.8,169.86,7595.0,168.3448,168.6224,168.3448,168.4043,7595.0
2025-04-15 11:20:00,169.87,169.88,168.4,168.58,6448.0,168.4142,168.4241,166.9568,167.1353,6448.0
2025-04-15 11:30:00,168.32,168.73,167.91,168.09,19704.0,166.8775,167.284,166.471,166.6495,19704.0
2025-04-15 11:40:00,168.09,168.25,167.86,168.0,6009.0,166.6495,166.8081,166.4214,166.5602,6009.0
2025-04-15 11:50:00,168.02,168.68,168.02,168.5,6257.0,166.5801,167.2344,166.5801,167.056,6257.0
2025-04-15 12:00:00,168.54,168.56,167.84,167.96,8223.0,167.0956,167.1154,166.4016,166.5206,8223.0
2025-04-15 12:10:00,167.95,168.15,167.24,167.28,17080.0,166.5107,166.709,165.8068,165.8464,17080.0
2025-04-15 12:20:00,167.33,167.79,167.26,167.66,7185.0,165.896,166.352,165.8266,166.2232,7185.0
2025-04-15 12:30:00,167.66,167.79,167.37,167.47,4948.0,166.2232,166.352,165.9356,166.0348,4948.0
2025-04-15 12:40:00,167.41,167.7,167.41,167.7,5731.0,165.9753,166.2628,165.9753,166.2628,5731.0
2025-04-15 12:50:00,167.64,167.77,167.12,167.51,19503.0,166.2033,166.3322,165.6878,166.0744,19503.0
2025-04-15 13:00:00,167.49,167.75,167.34,167.38,13564.0,166.0546,166.3124,165.9059,165.9456,13564.0
2025-04-15 13:10:00,167.38,167.47,167.09,167.38,9984.0,165.9456,166.0348,165.658,165.9456,9984.0
2025-04-15 13:20:00,167.33,167.7,167.33,167.52,9981.0,165.896,166.2628,165.896,166.0844,9981.0
2025-04-15 13:30:00,167.55,167.65,167.26,167.26,10071.0,166.1141,166.2132,165.8266,165.8266,10071.0
2025-04-15 13:40:00,167.4,167.48,167.25,167.36,8532.0,165.9654,166.0447,165.8167,165.9257,8532.0
2025-04-15 13:50:00,167.37,167.44,166.75,167.07,12691.0,165.9356,166.005,165.321,165.6382,12691.0
2025-04-15 14:00:00,167.11,167.2,166.86,166.86,25820.0,165.6779,165.7671,165.43,165.43,25820.0
2025-04-15 14:10:00,166.87,167.04,166.72,167.03,9837.0,165.4399,165.6085,165.2912,165.5986,9837.0
2025-04-15 14:20:00,167.04,167.43,166.95,167.16,15151.0,165.6085,165.9951,165.5192,165.7274,15151.0
2025-04-15 14:30:00,167.25,167.46,167.15,167.42,13201.0,165.8167,166.0249,165.7175,165.9852,13201.0
2025-04-15 14:40:00,167.38,167.64,167.33,167.54,16475.0,165.9456,166.2033,165.896,166.1042,16475.0
2025-04-15 14:50:00,167.56,167.85,167.4,167.81,20086.0,166.124,166.4115,165.9654,166.3719,20086.0
2025-04-15 15:00:00,167.79,167.79,167.51,167.71,10285.0,166.352,166.352,166.0744,166.2727,10285.0
2025-04-15 15:10:00,167.69,168.0,167.62,167.97,16173.0,166.2529,166.5602,166.1835,166.5305,16173.0
2025-04-15 15:20:00,167.94,167.99,167.74,167.89,14294.0,166.5008,166.5503,166.3025,166.4512,14294.0
2025-04-15 15:30:00,167.89,168.12,167.71,167.71,25820.0,166.4512,166.6792,166.2727,166.2727,25820.0
2025-04-15 15:40:00,167.75,168.09,167.58,168.02,35046.0,166.3124,166.6495,166.1438,166.5801,35046.0
2025-04-15 15:50:00,167.86,168.25,167.72,168.02,134047.0,166.4214,166.8081,166.2826,166.5801,134047.0
2025-04-16 09:30:00,168.66,169.51,167.64,167.97,19444.0,167.2146,168.0573,166.2033,166.5305,19444.0
2025-04-16 09:40:00,167.9,168.22,167.1,167.69,6959.0,166.4611,166.7784,165.668,166.2529,6959.0
2025-04-16 09:50:00,167.86,168.09,167.42,168.0,6091.0,166.4214,166.6495,165.9852,166.5602,6091.0
2025-04-16 10:00:00,167.82,167.96,167.03,167.18,12080.0,166.3818,166.5206,165.5986,165.7473,12080.0
2025-04-16 10:10:00,167.18,167.76,166.47,167.39,8349.0,165.7473,166.3223,165.0434,165.9555,8349.0
2025-04-16 10:20:00,167.4,167.81,167.25,167.65,11653.0,165.9654,166.3719,165.8167,166.2132,11653.0
2025-04-16 10:30:00,167.5,167.99,167.5,167.94,7199.0,166.0645,166.5503,166.0645,166.5008,7199.0
2025-04-16 10:40:00,168.0,168.05,167.72,167.72,7914.0,166.5602,166.6098,166.2826,166.2826,7914.0
2025-04-16 10:50:00,167.72,167.77,167.25,167.35,5375.0,166.2826,166.3322,165.8167,165.9158,5375.0
2025-04-16 11:00:00,167.35,167.46,167.11,167.15,5845.0,165.9158,166.0249,165.6779,165.7175,5845.0
2025-04-16 11:10:00,167.27,167.31,166.84,167.09,5935.0,165.8365,165.8762,165.4102,165.658,5935.0
2025-04-16 11:20:00,167.02,167.34,166.95,167.34,4535.0,165.5886,165.9059,165.5192,165.9059,4535.0
2025-04-16 11:30:00,167.33,167.43,166.98,167.06,5149.0,165.896,165.9951,165.549,165.6283,5149.0
2025-04-16 11:40:00,167.06,167.22,166.94,167.04,6137.0,165.6283,165.7869,165.5093,165.6085,6137.0
2025-04-16 11:50:00,166.99,167.16,166.88,166.88,11751.0,165.5589,165.7274,165.4498,165.4498,11751.0
2025-04-16 12:00:00,166.85,166.88,166.66,166.86,4033.0,165.4201,165.4498,165.2317,165.43,4033.0
2025-04-16 12:10:00,166.72,167.18,166.72,167.16,6651.0,165.2912,165.7473,165.2912,165.7274,6651.0
2025-04-16 12:20:00,167.21,167.21,166.91,167.0,4727.0,165.777,165.777,165.4796,165.5688,4727.0
2025-04-16 12:30:00,167.0,167.3,167.0,167.3,3868.0,165.5688,165.8662,165.5688,165.8662,3868.0
2025-04-16 12:40:00,167.27,167.46,167.21,167.43,6055.0,165.8365,166.0249,165.777,165.9951,6055.0
2025-04-16 12:50:00,167.35,167.45,167.25,167.33,12804.0,165.9158,166.015,165.8167,165.896,12804.0
2025-04-16 13:00:00,167.35,167.35,166.72,166.94,14139.0,165.9158,165.9158,165.2912,165.5093,14139.0
2025-04-16 13:10:00,166.85,167.06,166.83,167.02,9757.0,165.4201,165.6283,165.4003,165.5886,9757.0
2025-04-16 13:20:00,167.09,167.19,166.88,166.92,5185.0,165.658,165.7572,165.4498,165.4895,5185.0
2025-04-16 13:30:00,166.79,166.79,166.36,166.52,4894.0,165.3606,165.3606,164.9343,165.0929,4894.0
2025-04-16 13:40:00,166.59,166.59,165.82,165.93,7383.0,165.1623,165.1623,164.3989,164.508,7383.0
2025-04-16 13:50:00,165.87,166.13,165.65,165.66,7816.0,164.4485,164.7063,164.2304,164.2403,7816.0
2025-04-16 14:00:00,165.65,166.11,165.5,165.95,13709.0,164.2304,164.6864,164.0817,164.5278,13709.0
2025-04-16 14:10:00,165.95,166.1,165.62,165.7,5608.0,164.5278,164.6765,164.2006,164.28,5608.0
2025-04-16 14:20:00,165.84,165.84,165.61,165.64,6743.0,164.4188,164.4188,164.1907,164.2205,6743.0
2025-04-16 14:30:00,165.72,165.72,165.17,165.25,10013.0,164.2998,164.2998,163.7545,163.8338,10013.0
2025-04-16 14:40:00,165.21,165.25,164.91,165.24,11126.0,163.7942,163.8338,163.4967,163.8239,11126.0
2025-04-16 14:50:00,165.28,165.28,164.88,164.95,10060.0,163.8636,163.8636,163.467,163.5364,10060.0
2025-04-16 15:00:00,164.95,165.12,164.87,164.92,8902.0,163.5364,163.7049,163.4571,163.5066,8902.0
2025-04-16 15:10:00,164.87,164.95,164.67,164.72,21316.0,163.4571,163.5364,163.2588,163.3083,21316.0
2025-04-16 15:20:00,164.61,164.69,164.22,164.29,10597.0,163.1993,163.2786,162.8126,162.882,10597.0
2025-04-16 15:30:00,164.31,164.4,163.84,164.01,11980.0,162.9019,162.9911,162.4359,162.6044,11980.0
2025-04-16 15:40:00,164.02,164.26,163.68,163.77,57962.0,162.6143,162.8523,162.2773,162.3665,57962.0
2025-04-16 15:50:00,163.62,164.46,163.62,164.37,102716.0,162.2178,163.0506,162.2178,162.9613,102716.0
2025-04-17 09:30:00,165.86,166.59,163.6,163.97,85079.0,164.4386,165.1623,162.1979,162.5648,85079.0
2025-04-17 09:40:00,163.98,164.87,163.9,164.14,19521.0,162.5747,163.4571,162.4954,162.7333,19521.0
2025-04-17 09:50:00,164.37,164.58,163.96,164.42,19985.0,162.9613,163.1695,162.5549,163.0109,19985.0
2025-04-17 10:00:00,164.42,164.99,164.42,164.55,17245.0,163.0109,163.576,163.0109,163.1398,17245.0
2025-04-17 10:10:00,164.59,164.89,163.78,164.1,46226.0,163.1795,163.4769,162.3764,162.6937,46226.0
2025-04-17 10:20:00,163.89,164.21,163.36,163.78,18043.0,162.4855,162.8027,161.96,162.3764,18043.0
2025-04-17 10:30:00,163.92,164.08,162.77,162.98,9825.0,162.5152,162.6738,161.3751,161.5833,9825.0
2025-04-17 10:40:00,162.81,163.52,162.81,163.52,10842.0,161.4147,162.1186,161.4147,162.1186,10842.0
2025-04-17 10:50:00,163.45,163.56,163.29,163.46,8631.0,162.0492,162.1583,161.8906,162.0591,8631.0
2025-04-17 11:00:00,163.5,164.24,163.5,164.24,7172.0,162.0988,162.8325,162.0988,162.8325,7172.0
2025-04-17 11:10:00,164.37,164.46,163.93,164.15,13309.0,162.9613,163.0506,162.5251,162.7432,13309.0
2025-04-17 11:20:00,164.19,164.81,164.0,164.37,22876.0,162.7829,163.3976,162.5945,162.9613,22876.0
2025-04-17 11:30:00,164.16,164.65,164.07,164.34,9279.0,162.7531,163.2389,162.6639,162.9316,9279.0
2025-04-17 11:40:00,164.64,164.64,164.39,164.5,4053.0,163.229,163.229,162.9812,163.0902,4053.0
2025-04-17 11:50:00,164.38,164.74,164.24,164.4,4311.0,162.9713,163.3282,162.8325,162.9911,4311.0
2025-04-17 12:00:00,164.33,164.59,164.27,164.52,3359.0,162.9217,163.1795,162.8622,163.1101,3359.0
2025-04-17 12:10:00,164.33,164.75,163.99,164.66,3257.0,162.9217,163.3381,162.5846,163.2489,3257.0
2025-04-17 12:20:00,164.49,164.8,164.33,164.64,2203.0,163.0803,163.3877,162.9217,163.229,2203.0
2025-04-17 12:30:00,164.66,164.8,164.56,164.69,4076.0,163.2489,163.3877,163.1497,163.2786,4076.0
2025-04-17 12:40:00,164.79,164.84,164.62,164.78,5006.0,163.3777,163.4273,163.2092,163.3678,5006.0
2025-04-17 12:50:00,164.78,165.4,164.78,165.22,4794.0,163.3678,163.9825,163.3678,163.8041,4794.0
2025-04-17 13:00:00,165.19,165.37,164.99,165.06,3494.0,163.7743,163.9528,163.576,163.6454,3494.0
2025-04-17 13:10:00,165.06,165.26,164.85,165.08,7436.0,163.6454,163.8437,163.4372,163.6653,7436.0
2025-04-17 13:20:00,164.92,165.28,164.87,165.27,4611.0,163.5066,163.8636,163.4571,163.8536,4611.0
2025-04-17 13:30:00,165.24,165.48,165.11,165.32,4414.0,163.8239,164.0618,163.695,163.9032,4414.0
2025-04-17 13:40:00,165.3,165.82,165.29,165.82,2077.0,163.8834,164.3989,163.8735,164.3989,2077.0
2025-04-17 13:50:00,165.85,165.89,165.69,165.85,1634.0,164.4287,164.4683,164.27,164.4287,1634.0
2025-04-17 14:00:00,165.84,166.22,165.84,166.14,6131.0,164.4188,164.7955,164.4188,164.7162,6131.0
2025-04-17 14:10:00,166.08,166.2,165.94,165.96,5470.0,164.6567,164.7757,164.5179,164.5377,5470.0
2025-04-17 14:20:00,165.98,166.23,165.7,165.86,9267.0,164.5576,164.8054,164.28,164.4386,9267.0
2025-04-17 14:30:00,166.08,166.33,166.01,166.27,6077.0,164.6567,164.9046,164.5873,164.8451,6077.0
2025-04-17 14:40:00,166.23,166.23,165.81,165.89,4532.0,164.8054,164.8054,164.389,164.4683,4532.0
2025-04-17 14:50:00,165.78,166.08,165.7,165.86,5213.0,164.3593,164.6567,164.28,164.4386,5213.0
2025-04-17 15:00:00,165.74,165.85,165.55,165.56,5411.0,164.3196,164.4287,164.1312,164.1412,5411.0
2025-04-17 15:10:00,165.44,165.63,165.14,165.53,5997.0,164.0222,164.2106,163.7248,164.1114,5997.0
2025-04-17 15:20:00,165.57,166.21,165.44,166.12,8933.0,164.1511,164.7856,164.0222,164.6964,8933.0
2025-04-17 15:30:00,166.18,166.59,166.18,166.59,17554.0,164.7558,165.1623,164.7558,165.1623,17554.0
2025-04-17 15:40:00,166.55,167.14,166.48,166.97,17165.0,165.1227,165.7076,165.0533,165.5391,17165.0
2025-04-17 15:50:00,166.83,166.89,166.15,166.49,102525.0,165.4003,165.4598,164.7261,165.0632,102525.0
2025-04-21 09:30:00,166.37,166.68,165.37,165.66,19361.0,164.9442,165.2516,163.9528,164.2403,19361.0
2025-04-21 09:40:00,165.66,166.35,165.62,166.0,7759.0,164.2403,164.9244,164.2006,164.5774,7759.0
2025-04-21 09:50:00,166.04,166.1,165.42,166.1,12149.0,164.617,164.6765,164.0024,164.6765,12149.0
2025-04-21 10:00:00,166.16,166.28,165.9,165.9,5718.0,164.736,164.855,164.4782,164.4782,5718.0
2025-04-21 10:10:00,165.81,165.89,165.18,165.54,4345.0,164.389,164.4683,163.7644,164.1213,4345.0
2025-04-21 10:20:00,165.56,165.75,165.38,165.61,10500.0,164.1412,164.3295,163.9627,164.1907,10500.0
2025-04-21 10:30:00,165.61,165.79,165.48,165.55,12588.0,164.1907,164.3692,164.0618,164.1312,12588.0
2025-04-21 10:40:00,165.58,165.83,165.43,165.8,3386.0,164.161,164.4088,164.0123,164.3791,3386.0
2025-04-21 10:50:00,165.83,165.95,165.14,165.14,4144.0,164.4088,164.5278,163.7248,163.7248,4144.0
2025-04-21 11:00:00,165.11,165.13,164.84,165.08,3049.0,163.695,163.7148,163.4273,163.6653,3049.0
2025-04-21 11:10:00,164.9,165.33,164.9,165.33,5194.0,163.4868,163.9131,163.4868,163.9131,5194.0
2025-04-21 11:20:00,165.24,165.65,165.23,165.6,5966.0,163.8239,164.2304,163.814,164.1808,5966.0
2025-04-21 11:30:00,165.52,165.76,165.33,165.72,5865.0,164.1015,164.3394,163.9131,164.2998,5865.0
2025-04-21 11:40:00,165.78,166.22,165.55,166.02,6228.0,164.3593,164.7955,164.1312,164.5972,6228.0
2025-04-21 11:50:00,165.96,166.13,165.74,165.83,8073.0,164.5377,164.7063,164.3196,164.4088,8073.0
2025-04-21 12:00:00,165.77,165.83,165.67,165.75,6025.0,164.3494,164.4088,164.2502,164.3295,6025.0
2025-04-21 12:10:00,165.75,165.76,165.42,165.55,3995.0,164.3295,164.3394,164.0024,164.1312,3995.0
2025-04-21 12:20:00,165.48,165.86,165.48,165.7,5374.0,164.0618,164.4386,164.0618,164.28,5374.0
2025-04-21 12:30:00,165.68,166.18,165.63,166.18,3782.0,164.2601,164.7558,164.2106,164.7558,3782.0
2025-04-21 12:40:00,166.34,166.48,166.16,166.25,2944.0,164.9145,165.0533,164.736,164.8252,2944.0
2025-04-21 12:50:00,166.15,166.36,166.07,166.08,4758.0,164.7261,164.9343,164.6468,164.6567,4758.0
2025-04-21 13:00:00,166.18,166.18,165.91,165.95,5290.0,164.7558,164.7558,164.4882,164.5278,5290.0
2025-04-21 13:10:00,165.95,166.04,165.77,166.03,6218.0,164.5278,164.617,164.3494,164.6071,6218.0
2025-04-21 13:20:00,165.88,166.14,165.76,165.88,9451.0,164.4584,164.7162,164.3394,164.4584,9451.0
2025-04-21 13:30:00,165.88,166.18,165.8,166.13,4909.0,164.4584,164.7558,164.3791,164.7063,4909.0
2025-04-21 13:40:00,166.0,166.16,165.72,165.72,5821.0,164.5774,164.736,164.2998,164.2998,5821.0
2025-04-21 13:50:00,165.71,165.74,165.43,165.47,3829.0,164.2899,164.3196,164.0123,164.0519,3829.0
2025-04-21 14:00:00,165.39,165.45,164.82,164.82,9812.0,163.9726,164.0321,163.4075,163.4075,9812.0
2025-04-21 14:10:00,164.88,164.88,164.72,164.84,5334.0,163.467,163.467,163.3083,163.4273,5334.0
2025-04-21 14:20:00,164.83,165.17,164.83,165.05,5377.0,163.4174,163.7545,163.4174,163.6355,5377.0
2025-04-21 14:30:00,165.18,165.25,165.02,165.2,3271.0,163.7644,163.8338,163.6058,163.7842,3271.0
2025-04-21 14:40:00,165.33,165.33,165.0,165.12,12924.0,163.9131,163.9131,163.586,163.7049,12924.0
2025-04-21 14:50:00,165.07,165.07,164.81,164.9,9999.0,163.6554,163.6554,163.3976,163.4868,9999.0
2025-04-21 15:00:00,164.88,165.23,164.85,165.05,9318.0,163.467,163.814,163.4372,163.6355,9318.0
2025-04-21 15:10:00,164.96,165.18,164.96,165.12,3570.0,163.5463,163.7644,163.5463,163.7049,3570.0
2025-04-21 15:20:00,165.09,165.35,165.05,165.21,5989.0,163.6752,163.933,163.6355,163.7942,5989.0
2025-04-21 15:30:00,165.27,165.54,165.06,165.37,8734.0,163.8536,164.1213,163.6454,163.9528,8734.0
2025-04-21 15:40:00,165.38,165.74,165.38,165.74,12805.0,163.9627,164.3196,163.9627,164.3196,12805.0
2025-04-21 15:50:00,165.61,166.61,165.6,166.42,67725.0,164.1907,165.1822,164.1808,164.9938,67725.0
2025-04-22 09:30:00,166.85,168.14,166.76,167.92,20142.0,165.4201,166.699,165.3309,166.4809,20142.0
2025-04-22 09:40:00,168.11,168.25,167.81,167.87,9737.0,166.6693,166.8081,166.3719,166.4314,9737.0
2025-04-22 09:50:00,167.87,168.22,167.3,168.06,12720.0,166.4314,166.7784,165.8662,166.6197,12720.0
2025-04-22 10:00:00,168.21,168.64,167.71,168.04,8628.0,166.7684,167.1948,166.2727,166.5999,8628.0
2025-04-22 10:10:00,168.05,168.09,167.57,167.57,3504.0,166.6098,166.6495,166.1339,166.1339,3504.0
2025-04-22 10:20:00,167.87,168.08,167.66,167.67,15032.0,166.4314,166.6396,166.2232,166.2331,15032.0
2025-04-22 10:30:00,167.75,167.97,167.64,167.65,10379.0,166.3124,166.5305,166.2033,166.2132,10379.0
2025-04-22 10:40:00,167.68,167.93,167.67,167.93,3994.0,166.243,166.4908,166.2331,166.4908,3994.0
2025-04-22 10:50:00,168.06,168.55,167.98,168.55,3368.0,166.6197,167.1055,166.5404,167.1055,3368.0
2025-04-22 11:00:00,168.46,168.7,168.31,168.59,5634.0,167.0163,167.2542,166.8676,167.1452,5634.0
2025-04-22 11:10:00,168.59,168.92,168.24,168.24,5658.0,167.1452,167.4724,166.7982,166.7982,5658.0
2025-04-22 11:20:00,168.22,168.44,168.12,168.13,4618.0,166.7784,166.9965,166.6792,166.6891,4618.0
2025-04-22 11:30:00,168.14,168.64,168.06,168.48,5686.0,166.699,167.1948,166.6197,167.0361,5686.0
2025-04-22 11:40:00,168.62,168.62,167.53,167.55,14126.0,167.1749,167.1749,166.0943,166.1141,14126.0
2025-04-22 11:50:00,167.53,167.87,167.29,167.86,20753.0,166.0943,166.4314,165.8563,166.4214,20753.0
2025-04-22 12:00:00,167.88,168.28,167.71,167.84,4532.0,166.4413,166.8378,166.2727,166.4016,4532.0
2025-04-22 12:10:00,167.68,167.96,167.62,167.62,5842.0,166.243,166.5206,166.1835,166.1835,5842.0
2025-04-22 12:20:00,167.52,167.72,167.33,167.53,3809.0,166.0844,166.2826,165.896,166.0943,3809.0
2025-04-22 12:30:00,167.64,167.93,167.59,167.84,6090.0,166.2033,166.4908,166.1538,166.4016,6090.0
2025-04-22 12:40:00,167.87,167.99,167.73,167.73,6689.0,166.4314,166.5503,166.2926,166.2926,6689.0
2025-04-22 12:50:00,167.84,167.91,167.65,167.78,2101.0,166.4016,166.471,166.2132,166.3421,2101.0
2025-04-22 13:00:00,167.91,167.95,167.56,167.95,5287.0,166.471,166.5107,166.124,166.5107,5287.0
2025-04-22 13:10:00,167.84,167.84,167.0,167.1,6574.0,166.4016,166.4016,165.5688,165.668,6574.0
2025-04-22 13:20:00,166.91,167.14,166.47,166.56,3953.0,165.4796,165.7076,165.0434,165.1326,3953.0
2025-04-22 13:30:00,166.26,166.63,166.09,166.28,7620.0,164.8352,165.202,164.6666,164.855,7620.0
2025-04-22 13:40:00,166.38,166.38,165.74,165.75,3084.0,164.9541,164.9541,164.3196,164.3295,3084.0
2025-04-22 13:50:00,165.76,166.38,165.74,165.9,5057.0,164.3394,164.9541,164.3196,164.4782,5057.0
2025-04-22 14:00:00,165.78,166.33,165.76,166.19,3826.0,164.3593,164.9046,164.3394,164.7658,3826.0
2025-04-22 14:10:00,166.14,166.39,166.14,166.3,8025.0,164.7162,164.964,164.7162,164.8748,8025.0
2025-04-22 14:20:00,166.28,166.6,166.23,166.52,10431.0,164.855,165.1722,164.8054,165.0929,10431.0
2025-04-22 14:30:00,166.51,166.95,166.5,166.85,7667.0,165.083,165.5192,165.0731,165.4201,7667.0
2025-04-22 14:40:00,166.85,167.06,166.81,166.95,3833.0,165.4201,165.6283,165.3804,165.5192,3833.0
2025-04-22 14:50:00,167.04,167.13,166.95,167.09,5261.0,165.6085,165.6977,165.5192,165.658,5261.0
2025-04-22 15:00:00,167.0,167.26,167.0,167.11,8880.0,165.5688,165.8266,165.5688,165.6779,8880.0
2025-04-22 15:10:00,167.1,167.17,166.84,167.02,12084.0,165.668,165.7374,165.4102,165.5886,12084.0
2025-04-22 15:20:00,166.92,167.26,166.92,167.26,7588.0,165.4895,165.8266,165.4895,165.8266,7588.0
2025-04-22 15:30:00,167.21,167.3,166.95,167.09,13893.0,165.777,165.8662,165.5192,165.658,13893.0
2025-04-22 15:40:00,167.09,167.49,167.03,167.36,12273.0,165.658,166.0546,165.5986,165.9257,12273.0
2025-04-22 15:50:00,167.34,167.66,167.18,167.39,78366.0,165.9059,166.2232,165.7473,165.9555,78366.0
2025-04-23 09:30:00,167.02,168.49,165.0,166.49,30371.0,165.5886,167.046,163.586,165.0632,30371.0
2025-04-23 09:40:00,166.31,167.69,166.0,167.69,9120.0,164.8847,166.2529,164.5774,166.2529,9120.0
2025-04-23 09:50:00,167.56,168.19,167.11,167.92,7355.0,166.124,166.7486,165.6779,166.4809,7355.0
2025-04-23 10:00:00,167.76,168.17,167.55,168.01,7310.0,166.3223,166.7288,166.1141,166.5702,7310.0
2025-04-23 10:10:00,168.2,168.33,167.68,167.72,15642.0,166.7585,166.8874,166.243,166.2826,15642.0
2025-04-23 10:20:00,167.68,168.52,167.6,168.2,21247.0,166.243,167.0758,166.1637,166.7585,21247.0
2025-04-23 10:30:00,168.35,168.66,167.99,168.2,5996.0,166.9072,167.2146,166.5503,166.7585,5996.0
2025-04-23 10:40:00,168.2,168.41,168.05,168.11,17008.0,166.7585,166.9667,166.6098,166.6693,17008.0
2025-04-23 10:50:00,168.04,168.26,167.82,167.85,17002.0,166.5999,166.818,166.3818,166.4115,17002.0
2025-04-23 11:00:00,167.85,168.02,167.4,167.45,20002.0,166.4115,166.5801,165.9654,166.015,20002.0
2025-04-23 11:10:00,167.22,167.22,166.73,166.78,3413.0,165.7869,165.7869,165.3011,165.3507,3413.0
2025-04-23 11:20:00,166.77,166.78,166.17,166.51,4381.0,165.3408,165.3507,164.7459,165.083,4381.0
2025-04-23 11:30:00,166.46,166.57,166.15,166.28,6262.0,165.0334,165.1425,164.7261,164.855,6262.0
2025-04-23 11:40:00,166.08,166.35,165.5,165.5,5199.0,164.6567,164.9244,164.0817,164.0817,5199.0
2025-04-23 11:50:00,165.66,165.98,165.53,165.96,2204.0,164.2403,164.5576,164.1114,164.5377,2204.0
2025-04-23 12:00:00,165.81,166.06,165.64,165.89,5031.0,164.389,164.6369,164.2205,164.4683,5031.0
2025-04-23 12:10:00,165.57,165.7,165.12,165.13,5011.0,164.1511,164.28,163.7049,163.7148,5011.0
2025-04-23 12:20:00,165.15,165.51,165.1,165.47,3706.0,163.7347,164.0916,163.6851,164.0519,3706.0
2025-04-23 12:30:00,165.61,165.78,165.49,165.6,6205.0,164.1907,164.3593,164.0718,164.1808,6205.0
2025-04-23 12:40:00,165.74,165.85,165.44,165.44,4250.0,164.3196,164.4287,164.0222,164.0222,4250.0
2025-04-23 12:50:00,165.46,165.87,165.37,165.73,2821.0,164.042,164.4485,163.9528,164.3097,2821.0
2025-04-23 13:00:00,165.61,166.34,165.59,166.23,5681.0,164.1907,164.9145,164.1709,164.8054,5681.0
2025-04-23 13:10:00,166.37,166.46,166.13,166.23,3139.0,164.9442,165.0334,164.7063,164.8054,3139.0
2025-04-23 13:20:00,166.53,166.55,166.29,166.31,2056.0,165.1028,165.1227,164.8649,164.8847,2056.0
2025-04-23 13:30:00,166.46,166.5,165.89,165.94,7172.0,165.0334,165.0731,164.4683,164.5179,7172.0
2025-04-23 13:40:00,165.93,166.03,165.76,165.88,3129.0,164.508,164.6071,164.3394,164.4584,3129.0
2025-04-23 13:50:00,165.88,165.95,165.74,165.86,3055.0,164.4584,164.5278,164.3196,164.4386,3055.0
2025-04-23 14:00:00,165.99,166.05,165.79,165.85,1932.0,164.5675,164.627,164.3692,164.4287,1932.0
2025-04-23 14:10:00,165.88,165.94,165.68,165.76,5838.0,164.4584,164.5179,164.2601,164.3394,5838.0
2025-04-23 14:20:00,165.82,165.82,165.36,165.43,4073.0,164.3989,164.3989,163.9429,164.0123,4073.0
2025-04-23 14:30:00,165.41,165.72,165.25,165.34,5059.0,163.9924,164.2998,163.8338,163.923,5059.0
2025-04-23 14:40:00,165.34,165.44,164.97,165.16,7402.0,163.923,164.0222,163.5562,163.7446,7402.0
2025-04-23 14:50:00,165.16,165.38,165.16,165.23,8922.0,163.7446,163.9627,163.7446,163.814,8922.0
2025-04-23 15:00:00,165.23,165.56,165.04,165.2,5842.0,163.814,164.1412,163.6256,163.7842,5842.0
2025-04-23 15:10:00,165.31,165.58,165.27,165.58,6227.0,163.8933,164.161,163.8536,164.161,6227.0
2025-04-23 15:20:00,165.58,165.91,165.58,165.73,5548.0,164.161,164.4882,164.161,164.3097,5548.0
2025-04-23 15:30:00,165.77,165.97,165.69,165.92,13557.0,164.3494,164.5476,164.27,164.4981,13557.0
2025-04-23 15:40:00,166.0,166.3,165.88,166.19,14969.0,164.5774,164.8748,164.4584,164.7658,14969.0
2025-04-23 15:50:00,166.34,166.81,166.09,166.59,72939.0,164.9145,165.3804,164.6666,165.1623,72939.0
2025-04-24 09:30:00,165.95,166.24,163.7,165.49,15169.0,164.5278,164.8153,162.2971,164.0718,15169.0
2025-04-24 09:40:00,165.32,166.19,165.1,165.74,10320.0,163.9032,164.7658,163.6851,164.3196,10320.0
2025-04-24 09:50:00,165.74,165.98,164.47,164.47,9233.0,164.3196,164.5576,163.0605,163.0605,9233.0
2025-04-24 10:00:00,164.49,165.41,163.92,164.31,15645.0,163.0803,163.9924,162.5152,162.9019,15645.0
2025-04-24 10:10:00,164.5,164.74,164.12,164.73,4502.0,163.0902,163.3282,162.7135,163.3183,4502.0
2025-04-24 10:20:00,164.8,165.43,164.53,165.41,4461.0,163.3877,164.0123,163.12,163.9924,4461.0
2025-04-24 10:30:00,165.18,165.56,165.15,165.15,1278.0,163.7644,164.1412,163.7347,163.7347,1278.0
2025-04-24 10:40:00,165.13,165.13,164.79,164.95,4634.0,163.7148,163.7148,163.3777,163.5364,4634.0
2025-04-24 10:50:00,165.06,165.19,164.71,165.18,7097.0,163.6454,163.7743,163.2984,163.7644,7097.0
2025-04-24 11:00:00,165.36,165.37,164.98,165.0,6086.0,163.9429,163.9528,163.5661,163.586,6086.0
2025-04-24 11:10:00,165.15,165.45,165.15,165.2,1478.0,163.7347,164.0321,163.7347,163.7842,1478.0
2025-04-24 11:20:00,165.25,165.27,164.98,165.27,2410.0,163.8338,163.8536,163.5661,163.8536,2410.0
2025-04-24 11:30:00,165.16,165.31,165.05,165.21,2560.0,163.7446,163.8933,163.6355,163.7942,2560.0
2025-04-24 11:40:00,165.24,165.34,164.5,164.71,8692.0,163.8239,163.923,163.0902,163.2984,8692.0
2025-04-24 11:50:00,164.48,164.53,163.85,163.93,8789.0,163.0704,163.12,162.4458,162.5251,8789.0
2025-04-24 12:00:00,164.04,164.35,163.9,164.2,5856.0,162.6342,162.9415,162.4954,162.7928,5856.0
2025-04-24 12:10:00,164.17,164.65,164.08,164.61,4477.0,162.7631,163.2389,162.6738,163.1993,4477.0
2025-04-24 12:20:00,164.56,164.84,164.56,164.78,4008.0,163.1497,163.4273,163.1497,163.3678,4008.0
2025-04-24 12:30:00,164.77,164.83,164.62,164.63,3303.0,163.3579,163.4174,163.2092,163.2191,3303.0
2025-04-24 12:40:00,164.56,164.56,164.44,164.49,2240.0,163.1497,163.1497,163.0307,163.0803,2240.0
2025-04-24 12:50:00,164.47,164.61,164.47,164.58,800.0,163.0605,163.1993,163.0605,163.1695,800.0
2025-04-24 13:00:00,164.52,164.52,164.0,164.0,6199.0,163.1101,163.1101,162.5945,162.5945,6199.0
2025-04-24 13:10:00,163.94,164.12,163.88,163.88,5877.0,162.535,162.7135,162.4755,162.4755,5877.0
2025-04-24 13:20:00,163.82,164.06,163.82,163.97,8365.0,162.4161,162.654,162.4161,162.5648,8365.0
2025-04-24 13:30:00,164.07,164.28,164.02,164.21,6271.0,162.6639,162.8721,162.6143,162.8027,6271.0
2025-04-24 13:40:00,164.22,164.53,164.13,164.52,9244.0,162.8126,163.12,162.7234,163.1101,9244.0
2025-04-24 13:50:00,164.47,164.51,164.25,164.42,4630.0,163.0605,163.1001,162.8424,163.0109,4630.0
2025-04-24 14:00:00,164.27,164.72,164.27,164.58,4086.0,162.8622,163.3083,162.8622,163.1695,4086.0
2025-04-24 14:10:00,164.58,164.95,164.44,164.71,6345.0,163.1695,163.5364,163.0307,163.2984,6345.0
2025-04-24 14:20:00,164.8,164.86,164.63,164.7,5734.0,163.3877,163.4472,163.2191,163.2885,5734.0
2025-04-24 14:30:00,164.76,164.88,164.65,164.68,5905.0,163.348,163.467,163.2389,163.2687,5905.0
2025-04-24 14:40:00,164.65,164.72,164.53,164.68,7211.0,163.2389,163.3083,163.12,163.2687,7211.0
2025-04-24 14:50:00,164.67,164.77,164.57,164.57,6562.0,163.2588,163.3579,163.1596,163.1596,6562.0
2025-04-24 15:00:00,164.59,164.6,164.3,164.49,5524.0,163.1795,163.1894,162.8919,163.0803,5524.0
2025-04-24 15:10:00,164.41,164.42,164.0,164.17,7238.0,163.001,163.0109,162.5945,162.7631,7238.0
2025-04-24 15:20:00,164.17,164.43,164.09,164.09,9071.0,162.7631,163.0208,162.6837,162.6837,9071.0
2025-04-24 15:30:00,164.1,164.56,163.78,164.26,31850.0,162.6937,163.1497,162.3764,162.8523,31850.0
2025-04-24 15:40:00,164.32,164.43,164.03,164.21,20122.0,162.9118,163.0208,162.6243,162.8027,20122.0
2025-04-24 15:50:00,164.11,164.13,163.83,163.97,65841.0,162.7036,162.7234,162.426,162.5648,65841.0
2025-04-25 09:30:00,163.52,164.35,163.31,164.21,41051.0,162.1186,162.9415,161.9104,162.8027,41051.0
2025-04-25 09:40:00,164.03,164.07,162.28,163.13,15935.0,162.6243,162.6639,160.8893,161.732,15935.0
2025-04-25 09:50:00,163.16,163.6,161.91,161.92,11025.0,161.7617,162.1979,160.5224,160.5323,11025.0
2025-04-25 10:00:00,162.4,162.85,162.09,162.54,4180.0,161.0082,161.4544,160.7009,161.147,4180.0
2025-04-25 10:10:00,162.52,162.52,161.93,162.14,5119.0,161.1272,161.1272,160.5423,160.7505,5119.0
2025-04-25 10:20:00,162.14,162.14,161.5,162.03,4098.0,160.7505,160.7505,160.1159,160.6414,4098.0
2025-04-25 10:30:00,162.05,162.4,161.97,162.2,5365.0,160.6612,161.0082,160.5819,160.8099,5365.0
2025-04-25 10:40:00,162.4,162.79,162.4,162.74,2190.0,161.0082,161.3949,161.0082,161.3453,2190.0
2025-04-25 10:50:00,162.75,163.04,162.75,162.81,3817.0,161.3552,161.6427,161.3552,161.4147,3817.0
2025-04-25 11:00:00,162.81,163.29,162.79,163.17,4974.0,161.4147,161.8906,161.3949,161.7716,4974.0
2025-04-25 11:10:00,163.31,163.31,162.62,162.63,4000.0,161.9104,161.9104,161.2263,161.2363,4000.0
2025-04-25 11:20:00,162.72,162.85,162.25,162.36,17705.0,161.3255,161.4544,160.8595,160.9686,17705.0
2025-04-25 11:30:00,162.45,162.71,162.4,162.71,7516.0,161.0578,161.3156,161.0082,161.3156,7516.0
2025-04-25 11:40:00,162.61,162.67,162.4,162.51,4572.0,161.2164,161.2759,161.0082,161.1173,4572.0
2025-04-25 11:50:00,162.51,162.93,162.51,162.77,5093.0,161.1173,161.5337,161.1173,161.3751,5093.0
2025-04-25 12:00:00,162.93,163.28,162.91,163.22,4335.0,161.5337,161.8807,161.5139,161.8212,4335.0
2025-04-25 12:10:00,163.22,163.31,163.08,163.3,3596.0,161.8212,161.9104,161.6824,161.9005,3596.0
2025-04-25 12:20:00,163.22,163.33,162.87,162.91,13726.0,161.8212,161.9303,161.4742,161.5139,13726.0
2025-04-25 12:30:00,162.99,163.18,162.98,163.01,4355.0,161.5932,161.7815,161.5833,161.613,4355.0
2025-04-25 12:40:00,163.01,163.03,162.83,162.91,3375.0,161.613,161.6328,161.4345,161.5139,3375.0
2025-04-25 12:50:00,162.88,162.88,162.63,162.64,4491.0,161.4841,161.4841,161.2363,161.2462,4491.0
2025-04-25 13:00:00,162.64,162.95,162.64,162.86,5847.0,161.2462,161.5535,161.2462,161.4643,5847.0
2025-04-25 13:10:00,162.88,163.03,162.83,163.02,5948.0,161.4841,161.6328,161.4345,161.6229,5948.0
2025-04-25 13:20:00,163.04,163.25,163.02,163.2,14884.0,161.6427,161.8509,161.6229,161.8014,14884.0
2025-04-25 13:30:00,163.2,163.3,163.04,163.09,11675.0,161.8014,161.9005,161.6427,161.6923,11675.0
2025-04-25 13:40:00,163.17,163.43,162.97,163.09,12452.0,161.7716,162.0294,161.5733,161.6923,12452.0
2025-04-25 13:50:00,163.11,163.11,162.9,162.92,6409.0,161.7121,161.7121,161.5039,161.5238,6409.0
2025-04-25 14:00:00,162.88,163.05,162.75,162.99,12158.0,161.4841,161.6527,161.3552,161.5932,12158.0
2025-04-25 14:10:00,162.98,163.06,162.92,163.05,5156.0,161.5833,161.6626,161.5238,161.6527,5156.0
2025-04-25 14:20:00,163.05,163.5,163.05,163.22,5373.0,161.6527,162.0988,161.6527,161.8212,5373.0
2025-04-25 14:30:00,163.31,163.34,163.21,163.31,5361.0,161.9104,161.9402,161.8113,161.9104,5361.0
2025-04-25 14:40:00,163.31,163.38,163.14,163.2,7767.0,161.9104,161.9798,161.7419,161.8014,7767.0
2025-04-25 14:50:00,163.16,163.31,163.07,163.11,7686.0,161.7617,161.9104,161.6725,161.7121,7686.0
2025-04-25 15:00:00,163.13,163.41,163.12,163.25,17144.0,161.732,162.0096,161.7221,161.8509,17144.0
2025-04-25 15:10:00,163.32,163.39,163.08,163.18,18408.0,161.9203,161.9897,161.6824,161.7815,18408.0
2025-04-25 15:20:00,163.18,163.36,162.78,162.79,14025.0,161.7815,161.96,161.385,161.3949,14025.0
2025-04-25 15:30:00,162.85,163.09,162.67,162.96,18089.0,161.4544,161.6923,161.2759,161.5634,18089.0
2025-04-25 15:40:00,162.96,163.16,162.75,163.16,20964.0,161.5634,161.7617,161.3552,161.7617,20964.0
2025-04-25 15:50:00,163.02,163.48,162.92,163.38,82043.0,161.6229,162.079,161.5238,161.9798,82043.0
2025-04-28 09:30:00,163.56,164.42,163.11,164.22,66386.0,162.1583,163.0109,161.7121,162.8126,66386.0
2025-04-28 09:40:00,164.0,164.2,163.2,163.42,58720.0,162.5945,162.7928,161.8014,162.0195,58720.0
2025-04-28 09:50:00,163.42,163.42,162.38,163.09,42767.0,162.0195,162.0195,160.9884,161.6923,42767.0
2025-04-28 10:00:00,163.24,163.36,162.81,162.92,48117.0,161.841,161.96,161.4147,161.5238,48117.0
2025-04-28 10:10:00,162.92,163.92,162.88,163.75,33717.0,161.5238,162.5152,161.4841,162.3467,33717.0
2025-04-28 10:20:00,163.75,163.93,163.1,163.11,24136.0,162.3467,162.5251,161.7022,161.7121,24136.0
2025-04-28 10:30:00,162.97,163.18,162.29,162.3,36179.0,161.5733,161.7815,160.8992,160.9091,36179.0
2025-04-28 10:40:00,162.25,162.36,161.74,161.93,13173.0,160.8595,160.9686,160.3539,160.5423,13173.0
2025-04-28 10:50:00,162.02,162.39,161.89,162.39,4143.0,160.6315,160.9983,160.5026,160.9983,4143.0
2025-04-28 11:00:00,162.43,162.6,162.21,162.45,8536.0,161.038,161.2065,160.8199,161.0578,8536.0
2025-04-28 11:10:00,162.36,162.95,162.29,162.95,10290.0,160.9686,161.5535,160.8992,161.5535,10290.0
2025-04-28 11:20:00,162.95,163.07,162.45,162.72,6007.0,161.5535,161.6725,161.0578,161.3255,6007.0
2025-04-28 11:30:00,162.8,162.8,162.53,162.54,3402.0,161.4048,161.4048,161.1371,161.147,3402.0
2025-04-28 11:40:00,162.63,162.8,162.51,162.6,10618.0,161.2363,161.4048,161.1173,161.2065,10618.0
2025-04-28 11:50:00,162.61,162.8,162.38,162.4,4929.0,161.2164,161.4048,160.9884,161.0082,4929.0
2025-04-28 12:00:00,162.46,162.47,162.21,162.26,3944.0,161.0677,161.0776,160.8199,160.8694,3944.0
2025-04-28 12:10:00,162.28,162.59,162.17,162.59,6158.0,160.8893,161.1966,160.7802,161.1966,6158.0
2025-04-28 12:20:00,162.63,162.63,162.27,162.28,5128.0,161.2363,161.2363,160.8793,160.8893,5128.0
2025-04-28 12:30:00,162.28,162.36,162.05,162.05,6923.0,160.8893,160.9686,160.6612,160.6612,6923.0
2025-04-28 12:40:00,162.05,162.24,161.9,162.24,6957.0,160.6612,160.8496,160.5125,160.8496,6957.0
2025-04-28 12:50:00,162.23,162.29,161.9,161.9,5087.0,160.8397,160.8992,160.5125,160.5125,5087.0
2025-04-28 13:00:00,161.95,162.1,161.88,161.96,4843.0,160.5621,160.7108,160.4927,160.572,4843.0
2025-04-28 13:10:00,161.92,161.92,161.67,161.69,3447.0,160.5323,160.5323,160.2845,160.3043,3447.0
2025-04-28 13:20:00,161.67,161.77,161.3,161.32,17031.0,160.2845,160.3836,159.9177,159.9375,17031.0
2025-04-28 13:30:00,161.33,161.54,161.26,161.46,7967.0,159.9474,160.1556,159.878,160.0763,7967.0
2025-04-28 13:40:00,161.56,161.8,161.46,161.8,7643.0,160.1754,160.4134,160.0763,160.4134,7643.0
2025-04-28 13:50:00,161.85,161.92,161.65,161.81,7879.0,160.4629,160.5323,160.2647,160.4233,7879.0
2025-04-28 14:00:00,161.9,162.19,161.9,162.19,6183.0,160.5125,160.8,160.5125,160.8,6183.0
2025-04-28 14:10:00,162.09,162.1,161.74,161.91,7050.0,160.7009,160.7108,160.3539,160.5224,7050.0
2025-04-28 14:20:00,161.88,162.25,161.82,162.25,6594.0,160.4927,160.8595,160.4332,160.8595,6594.0
2025-04-28 14:30:00,162.25,162.25,161.92,161.93,5671.0,160.8595,160.8595,160.5323,160.5423,5671.0
2025-04-28 14:40:00,161.88,162.04,161.63,161.96,6284.0,160.4927,160.6513,160.2448,160.572,6284.0
2025-04-28 14:50:00,161.95,162.24,161.94,162.12,7867.0,160.5621,160.8496,160.5522,160.7306,7867.0
2025-04-28 15:00:00,162.13,162.84,162.13,162.83,14884.0,160.7405,161.4445,160.7405,161.4345,14884.0
2025-04-28 15:10:00,162.78,162.93,162.72,162.87,18366.0,161.385,161.5337,161.3255,161.4742,18366.0
2025-04-28 15:20:00,162.87,163.07,162.8,162.92,14356.0,161.4742,161.6725,161.4048,161.5238,14356.0
2025-04-28 15:30:00,162.9,163.28,162.5,163.12,21276.0,161.5039,161.8807,161.1074,161.7221,21276.0
2025-04-28 15:40:00,163.0,163.37,162.92,163.17,14395.0,161.6031,161.9699,161.5238,161.7716,14395.0
2025-04-28 15:50:00,163.15,163.5,163.01,163.02,72803.0,161.7518,162.0988,161.613,161.6229,72803.0
2025-04-29 09:30:00,163.07,163.28,160.77,163.12,33199.0,161.6725,161.8807,159.3922,161.7221,33199.0
2025-04-29 09:40:00,163.06,163.65,162.77,163.58,22984.0,161.6626,162.2475,161.3751,162.1781,22984.0
2025-04-29 09:50:00,163.69,163.77,162.68,162.68,12593.0,162.2872,162.3665,161.2858,161.2858,12593.0
2025-04-29 10:00:00,162.52,163.34,162.49,163.34,10354.0,161.1272,161.9402,161.0975,161.9402,10354.0
2025-04-29 10:10:00,163.48,163.99,163.39,163.89,22417.0,162.079,162.5846,161.9897,162.4855,22417.0
2025-04-29 10:20:00,163.89,163.99,163.38,163.93,13150.0,162.4855,162.5846,161.9798,162.5251,13150.0
2025-04-29 10:30:00,163.95,164.23,163.85,164.05,9429.0,162.5449,162.8225,162.4458,162.6441,9429.0
2025-04-29 10:40:00,163.99,164.47,163.99,164.47,7294.0,162.5846,163.0605,162.5846,163.0605,7294.0
2025-04-29 10:50:00,164.36,164.6,164.26,164.49,7965.0,162.9514,163.1894,162.8523,163.0803,7965.0
2025-04-29 11:00:00,164.47,164.77,164.3,164.54,16255.0,163.0605,163.3579,162.8919,163.1299,16255.0
2025-04-29 11:10:00,164.46,164.59,163.99,164.0,6968.0,163.0506,163.1795,162.5846,162.5945,6968.0
2025-04-29 11:20:00,164.0,164.0,163.59,163.9,5828.0,162.5945,162.5945,162.188,162.4954,5828.0
2025-04-29 11:30:00,163.91,163.98,163.53,163.55,6521.0,162.5053,162.5747,162.1285,162.1484,6521.0
2025-04-29 11:40:00,163.55,163.69,163.39,163.64,4264.0,162.1484,162.2872,161.9897,162.2376,4264.0
2025-04-29 11:50:00,163.63,163.89,163.63,163.64,4808.0,162.2277,162.4855,162.2277,162.2376,4808.0
2025-04-29 12:00:00,163.56,163.95,163.54,163.94,4435.0,162.1583,162.5449,162.1385,162.535,4435.0
2025-04-29 12:10:00,163.9,164.0,163.83,163.97,1903.0,162.4954,162.5945,162.426,162.5648,1903.0
2025-04-29 12:20:00,163.91,164.17,163.86,164.17,6684.0,162.5053,162.7631,162.4557,162.7631,6684.0
2025-04-29 12:30:00,164.11,164.12,163.92,163.92,3012.0,162.7036,162.7135,162.5152,162.5152,3012.0
2025-04-29 12:40:00,163.92,163.92,163.37,163.47,11153.0,162.5152,162.5152,161.9699,162.0691,11153.0
2025-04-29 12:50:00,163.38,163.5,163.28,163.31,3358.0,161.9798,162.0988,161.8807,161.9104,3358.0
2025-04-29 13:00:00,163.31,163.51,163.11,163.46,5934.0,161.9104,162.1087,161.7121,162.0591,5934.0
2025-04-29 13:10:00,163.38,163.57,163.34,163.53,4050.0,161.9798,162.1682,161.9402,162.1285,4050.0
2025-04-29 13:20:00,163.58,163.73,163.5,163.73,4455.0,162.1781,162.3268,162.0988,162.3268,4455.0
2025-04-29 13:30:00,163.73,164.03,163.71,164.0,5094.0,162.3268,162.6243,162.307,162.5945,5094.0
2025-04-29 13:40:00,164.04,164.32,164.03,164.3,7589.0,162.6342,162.9118,162.6243,162.8919,7589.0
2025-04-29 13:50:00,164.31,164.67,164.31,164.67,11607.0,162.9019,163.2588,162.9019,163.2588,11607.0
2025-04-29 14:00:00,164.7,165.0,164.67,164.98,13111.0,163.2885,163.586,163.2588,163.5661,13111.0
2025-04-29 14:10:00,164.99,165.03,164.86,164.97,20045.0,163.576,163.6157,163.4472,163.5562,20045.0
2025-04-29 14:20:00,164.91,164.91,164.43,164.56,8745.0,163.4967,163.4967,163.0208,163.1497,8745.0
2025-04-29 14:30:00,164.66,164.95,164.54,164.82,7402.0,163.2489,163.5364,163.1299,163.4075,7402.0
2025-04-29 14:40:00,164.94,165.07,164.86,164.94,11137.0,163.5265,163.6554,163.4472,163.5265,11137.0
2025-04-29 14:50:00,164.93,165.07,164.86,164.92,9326.0,163.5166,163.6554,163.4472,163.5066,9326.0
2025-04-29 15:00:00,164.98,165.06,164.89,164.99,9371.0,163.5661,163.6454,163.4769,163.576,9371.0
2025-04-29 15:10:00,164.99,165.14,164.92,164.93,13487.0,163.576,163.7248,163.5066,163.5166,13487.0
2025-04-29 15:20:00,164.98,165.0,164.63,164.87,18776.0,163.5661,163.586,163.2191,163.4571,18776.0
2025-04-29 15:30:00,164.9,164.96,164.76,164.78,18007.0,163.4868,163.5463,163.348,163.3678,18007.0
2025-04-29 15:40:00,164.76,164.76,164.46,164.55,25326.0,163.348,163.348,163.0506,163.1398,25326.0
2025-04-29 15:50:00,164.6,165.72,164.51,165.25,180648.0,163.1894,164.2998,163.1001,163.8338,180648.0
2025-04-30 09:30:00,165.47,168.15,165.47,167.59,65075.0,164.0519,166.709,164.0519,166.1538,65075.0
2025-04-30 09:40:00,167.71,167.74,166.7,167.05,167141.0,166.2727,166.3025,165.2714,165.6184,167141.0
2025-04-30 09:50:00,167.22,167.42,166.5,166.68,180864.0,165.7869,165.9852,165.0731,165.2516,180864.0
2025-04-30 10:00:00,166.61,166.77,165.5,165.82,229562.0,165.1822,165.3408,164.0817,164.3989,229562.0
2025-04-30 10:10:00,165.94,165.97,165.03,165.46,44602.0,164.5179,164.5476,163.6157,164.042,44602.0
2025-04-30 10:20:00,165.4,165.71,165.4,165.59,40390.0,163.9825,164.2899,163.9825,164.1709,40390.0
2025-04-30 10:30:00,165.7,166.04,165.4,166.01,53205.0,164.28,164.617,163.9825,164.5873,53205.0
2025-04-30 10:40:00,166.01,167.0,165.83,166.86,124206.0,164.5873,165.5688,164.4088,165.43,124206.0
2025-04-30 10:50:00,166.82,166.89,166.0,166.0,30020.0,165.3904,165.4598,164.5774,164.5774,30020.0
2025-04-30 11:00:00,166.09,166.19,165.65,166.19,72715.0,164.6666,164.7658,164.2304,164.7658,72715.0
2025-04-30 11:10:00,166.19,166.4,165.98,166.4,14900.0,164.7658,164.974,164.5576,164.974,14900.0
2025-04-30 11:20:00,166.46,166.6,166.0,166.15,14954.0,165.0334,165.1722,164.5774,164.7261,14954.0
2025-04-30 11:30:00,166.12,166.33,165.97,166.12,8562.0,164.6964,164.9046,164.5476,164.6964,8562.0
2025-04-30 11:40:00,166.03,166.38,165.99,166.03,114040.0,164.6071,164.9541,164.5675,164.6071,114040.0
2025-04-30 11:50:00,166.16,166.45,166.08,166.43,17893.0,164.736,165.0235,164.6567,165.0037,17893.0
2025-04-30 12:00:00,166.43,166.92,166.43,166.91,12138.0,165.0037,165.4895,165.0037,165.4796,12138.0
2025-04-30 12:10:00,166.91,166.91,166.31,166.54,18741.0,165.4796,165.4796,164.8847,165.1128,18741.0
2025-04-30 12:20:00,166.46,166.61,166.04,166.25,45819.0,165.0334,165.1822,164.617,164.8252,45819.0
2025-04-30 12:30:00,166.25,167.02,166.24,167.02,13625.0,164.8252,165.5886,164.8153,165.5886,13625.0
2025-04-30 12:40:00,167.13,167.55,166.79,166.79,132389.0,165.6977,166.1141,165.3606,165.3606,132389.0
2025-04-30 12:50:00,166.79,167.21,166.56,167.09,18837.0,165.3606,165.777,165.1326,165.658,18837.0
2025-04-30 13:00:00,167.15,167.16,166.59,166.65,13599.0,165.7175,165.7274,165.1623,165.2218,13599.0
2025-04-30 13:10:00,166.54,166.76,166.18,166.75,13322.0,165.1128,165.3309,164.7558,165.321,13322.0
2025-04-30 13:20:00,166.66,167.05,166.66,166.87,8011.0,165.2317,165.6184,165.2317,165.4399,8011.0
2025-04-30 13:30:00,166.95,167.31,166.86,166.87,12386.0,165.5192,165.8762,165.43,165.4399,12386.0
2025-04-30 13:40:00,166.96,167.06,166.79,166.95,14466.0,165.5292,165.6283,165.3606,165.5192,14466.0
2025-04-30 13:50:00,166.96,167.32,166.95,167.32,14177.0,165.5292,165.8861,165.5192,165.8861,14177.0
2025-04-30 14:00:00,167.21,167.6,167.04,167.3,36642.0,165.777,166.1637,165.6085,165.8662,36642.0
2025-04-30 14:10:00,167.32,167.64,166.83,166.92,34222.0,165.8861,166.2033,165.4003,165.4895,34222.0
2025-04-30 14:20:00,167.02,167.41,167.02,167.17,18948.0,165.5886,165.9753,165.5886,165.7374,18948.0
2025-04-30 14:30:00,167.06,167.22,166.87,166.89,20889.0,165.6283,165.7869,165.4399,165.4598,20889.0
2025-04-30 14:40:00,166.88,167.25,166.72,167.21,34181.0,165.4498,165.8167,165.2912,165.777,34181.0
2025-04-30 14:50:00,167.14,167.37,166.98,167.0,24436.0,165.7076,165.9356,165.549,165.5688,24436.0
2025-04-30 15:00:00,167.03,167.4,167.03,167.07,40654.0,165.5986,165.9654,165.5986,165.6382,40654.0
2025-04-30 15:10:00,167.08,167.44,166.83,167.39,24827.0,165.6481,166.005,165.4003,165.9555,24827.0
2025-04-30 15:20:00,167.35,167.45,166.95,166.96,14052.0,165.9158,166.015,165.5192,165.5292,14052.0
2025-04-30 15:30:00,166.96,167.15,166.86,166.95,32499.0,165.5292,165.7175,165.43,165.5192,32499.0
2025-04-30 15:40:00,166.91,167.57,166.9,167.56,28700.0,165.4796,166.1339,165.4697,166.124,28700.0
2025-04-30 15:50:00,167.57,167.81,166.99,167.31,187735.0,166.1339,166.3719,165.5589,165.8762,187735.0
2025-05-01 09:30:00,166.31,166.55,161.0,162.19,90584.0,164.8847,165.1227,159.6202,160.8,90584.0
2025-05-01 09:40:00,162.18,164.78,162.18,163.99,75981.0,160.7901,163.3678,160.7901,162.5846,75981.0
2025-05-01 09:50:00,163.98,164.38,163.31,163.48,19978.0,162.5747,162.9713,161.9104,162.079,19978.0
2025-05-01 10:00:00,163.85,164.13,162.74,163.41,41648.0,162.4458,162.7234,161.3453,162.0096,41648.0
2025-05-01 10:10:00,163.41,164.86,163.41,164.49,46594.0,162.0096,163.4472,162.0096,163.0803,46594.0
2025-05-01 10:20:00,164.53,165.35,164.45,165.16,51549.0,163.12,163.933,163.0407,163.7446,51549.0
2025-05-01 10:30:00,165.16,165.92,164.45,165.75,46337.0,163.7446,164.4981,163.0407,164.3295,46337.0
2025-05-01 10:40:00,165.65,166.53,165.4,166.3,37011.0,164.2304,165.1028,163.9825,164.8748,37011.0
2025-05-01 10:50:00,166.4,167.2,166.24,166.37,89368.0,164.974,165.7671,164.8153,164.9442,89368.0
2025-05-01 11:00:00,166.39,166.98,166.09,166.98,58417.0,164.964,165.549,164.6666,165.549,58417.0
2025-05-01 11:10:00,166.91,167.12,166.53,166.61,27893.0,165.4796,165.6878,165.1028,165.1822,27893.0
2025-05-01 11:20:00,166.65,166.82,165.9,166.35,25496.0,165.2218,165.3904,164.4782,164.9244,25496.0
2025-05-01 11:30:00,166.21,166.54,165.92,166.18,28290.0,164.7856,165.1128,164.4981,164.7558,28290.0
2025-05-01 11:40:00,166.31,166.36,165.88,166.28,9396.0,164.8847,164.9343,164.4584,164.855,9396.0
2025-05-01 11:50:00,166.28,166.53,165.78,165.94,13243.0,164.855,165.1028,164.3593,164.5179,13243.0
2025-05-01 12:00:00,165.9,165.95,165.33,165.81,17325.0,164.4782,164.5278,163.9131,164.389,17325.0
2025-05-01 12:10:00,165.93,166.1,165.76,165.97,22415.0,164.508,164.6765,164.3394,164.5476,22415.0
2025-05-01 12:20:00,165.95,166.47,165.85,165.86,15732.0,164.5278,165.0434,164.4287,164.4386,15732.0
2025-05-01 12:30:00,165.86,165.95,165.7,165.78,34098.0,164.4386,164.5278,164.28,164.3593,34098.0
2025-05-01 12:40:00,165.81,165.93,165.72,165.84,41090.0,164.389,164.508,164.2998,164.4188,41090.0
2025-05-01 12:50:00,165.84,166.16,165.78,165.95,38350.0,164.4188,164.736,164.3593,164.5278,38350.0
2025-05-01 13:00:00,165.92,166.05,164.95,165.1,70387.0,164.4981,164.627,163.5364,163.6851,70387.0
2025-05-01 13:10:00,165.01,165.1,164.4,164.76,25861.0,163.5959,163.6851,162.9911,163.348,25861.0
2025-05-01 13:20:00,164.66,165.02,164.23,165.01,11114.0,163.2489,163.6058,162.8225,163.5959,11114.0
2025-05-01 13:30:00,165.01,165.53,164.89,165.52,18287.0,163.5959,164.1114,163.4769,164.1015,18287.0
2025-05-01 13:40:00,165.55,165.84,165.43,165.72,7833.0,164.1312,164.4188,164.0123,164.2998,7833.0
2025-05-01 13:50:00,165.65,165.95,165.54,165.61,7593.0,164.2304,164.5278,164.1213,164.1907,7593.0
2025-05-01 14:00:00,165.57,166.03,165.46,166.02,11499.0,164.1511,164.6071,164.042,164.5972,11499.0
2025-05-01 14:10:00,166.08,166.62,166.08,166.58,4655.0,164.6567,165.1921,164.6567,165.1524,4655.0
2025-05-01 14:20:00,166.58,166.78,166.29,166.78,7281.0,165.1524,165.3507,164.8649,165.3507,7281.0
2025-05-01 14:30:00,166.68,167.0,166.49,166.99,8494.0,165.2516,165.5688,165.0632,165.5589,8494.0
2025-05-01 14:40:00,167.0,167.07,166.49,166.6,16726.0,165.5688,165.6382,165.0632,165.1722,16726.0
2025-05-01 14:50:00,166.67,166.9,166.54,166.7,30936.0,165.2416,165.4697,165.1128,165.2714,30936.0
2025-05-01 15:00:00,166.74,167.01,166.34,166.56,21891.0,165.311,165.5787,164.9145,165.1326,21891.0
2025-05-01 15:10:00,166.53,166.65,166.04,166.09,16732.0,165.1028,165.2218,164.617,164.6666,16732.0
2025-05-01 15:20:00,166.11,166.48,166.01,166.39,24729.0,164.6864,165.0533,164.5873,164.964,24729.0
2025-05-01 15:30:00,166.53,166.78,166.43,166.77,21409.0,165.1028,165.3507,165.0037,165.3408,21409.0
2025-05-01 15:40:00,166.8,167.35,166.66,167.31,37820.0,165.3705,165.9158,165.2317,165.8762,37820.0
2025-05-01 15:50:00,167.46,167.46,166.73,167.22,189554.0,166.0249,166.0249,165.3011,165.7869,189554.0
2025-05-02 09:30:00,166.74,167.59,165.93,166.8,29512.0,165.311,166.1538,164.508,165.3705,29512.0
2025-05-02 09:40:00,166.51,167.1,165.59,166.25,20249.0,165.083,165.668,164.1709,164.8252,20249.0
2025-05-02 09:50:00,166.13,166.23,165.31,165.92,17258.0,164.7063,164.8054,163.8933,164.4981,17258.0
2025-05-02 10:00:00,165.7,166.33,164.98,165.5,17110.0,164.28,164.9046,163.5661,164.0817,17110.0
2025-05-02 10:10:00,165.39,166.0,165.26,165.7,15662.0,163.9726,164.5774,163.8437,164.28,15662.0
2025-05-02 10:20:00,165.7,166.0,165.27,165.27,17669.0,164.28,164.5774,163.8536,163.8536,17669.0
2025-05-02 10:30:00,165.31,165.31,164.52,165.19,31563.0,163.8933,163.8933,163.1101,163.7743,31563.0
2025-05-02 10:40:00,165.26,165.64,165.13,165.13,9859.0,163.8437,164.2205,163.7148,163.7148,9859.0
2025-05-02 10:50:00,165.22,165.44,164.58,164.59,33742.0,163.8041,164.0222,163.1695,163.1795,33742.0
2025-05-02 11:00:00,164.5,164.5,163.81,163.9,24615.0,163.0902,163.0902,162.4061,162.4954,24615.0
2025-05-02 11:10:00,163.82,164.72,163.81,164.58,28589.0,162.4161,163.3083,162.4061,163.1695,28589.0
2025-05-02 11:20:00,164.52,164.56,163.68,163.96,19885.0,163.1101,163.1497,162.2773,162.5549,19885.0
2025-05-02 11:30:00,163.86,164.08,163.75,163.9,17122.0,162.4557,162.6738,162.3467,162.4954,17122.0
2025-05-02 11:40:00,163.9,163.96,163.5,163.54,7051.0,162.4954,162.5549,162.0988,162.1385,7051.0
2025-05-02 11:50:00,163.55,163.67,162.38,162.84,20546.0,162.1484,162.2673,160.9884,161.4445,20546.0
2025-05-02 12:00:00,162.73,162.97,162.42,162.42,37863.0,161.3354,161.5733,161.0281,161.0281,37863.0
2025-05-02 12:10:00,162.38,162.46,161.68,161.9,27573.0,160.9884,161.0677,160.2944,160.5125,27573.0
2025-05-02 12:20:00,161.9,161.93,161.46,161.5,27493.0,160.5125,160.5423,160.0763,160.1159,27493.0
2025-05-02 12:30:00,161.52,161.98,161.51,161.86,29147.0,160.1358,160.5918,160.1259,160.4729,29147.0
2025-05-02 12:40:00,161.87,161.9,161.33,161.42,22874.0,160.4828,160.5125,159.9474,160.0366,22874.0
2025-05-02 12:50:00,161.39,161.95,161.07,161.77,43749.0,160.0069,160.5621,159.6896,160.3836,43749.0
2025-05-02 13:00:00,161.73,162.02,161.68,161.94,23801.0,160.344,160.6315,160.2944,160.5522,23801.0
2025-05-02 13:10:00,161.92,161.97,161.36,161.4,19857.0,160.5323,160.5819,159.9771,160.0168,19857.0
2025-05-02 13:20:00,161.42,161.51,161.15,161.19,22879.0,160.0366,160.1259,159.7689,159.8086,22879.0
2025-05-02 13:30:00,161.19,161.68,160.92,161.61,33882.0,159.8086,160.2944,159.5409,160.225,33882.0
2025-05-02 13:40:00,161.67,162.12,161.62,161.78,30578.0,160.2845,160.7306,160.2349,160.3935,30578.0
2025-05-02 13:50:00,161.68,161.91,161.59,161.68,16315.0,160.2944,160.5224,160.2052,160.2944,16315.0
2025-05-02 14:00:00,161.73,162.0,161.6,161.99,37009.0,160.344,160.6117,160.2151,160.6017,37009.0
2025-05-02 14:10:00,161.99,162.46,161.79,162.31,34698.0,160.6017,161.0677,160.4035,160.919,34698.0
2025-05-02 14:20:00,162.31,162.41,161.82,162.12,17767.0,160.919,161.0181,160.4332,160.7306,17767.0
2025-05-02 14:30:00,162.04,162.2,161.75,161.85,19183.0,160.6513,160.8099,160.3638,160.4629,19183.0
2025-05-02 14:40:00,161.81,162.16,161.45,162.01,27226.0,160.4233,160.7703,160.0664,160.6216,27226.0
2025-05-02 14:50:00,161.96,162.12,161.74,161.96,28183.0,160.572,160.7306,160.3539,160.572,28183.0
2025-05-02 15:00:00,161.96,162.78,161.95,162.68,16168.0,160.572,161.385,160.5621,161.2858,16168.0
2025-05-02 15:10:00,162.69,162.77,162.41,162.67,26458.0,161.2957,161.3751,161.0181,161.2759,26458.0
2025-05-02 15:20:00,162.67,162.98,162.67,162.8,18821.0,161.2759,161.5833,161.2759,161.4048,18821.0
2025-05-02 15:30:00,162.79,163.08,162.59,163.02,30749.0,161.3949,161.6824,161.1966,161.6229,30749.0
2025-05-02 15:40:00,163.0,163.13,162.79,162.87,45930.0,161.6031,161.732,161.3949,161.4742,45930.0
2025-05-02 15:50:00,162.78,163.61,162.74,163.2,222167.0,161.385,162.2079,161.3453,161.8014,222167.0
2025-05-05 09:30:00,163.25,163.5,161.87,162.83,28430.0,161.8509,162.0988,160.4828,161.4345,28430.0
2025-05-05 09:40:00,162.83,162.98,162.51,162.59,63391.0,161.4345,161.5833,161.1173,161.1966,63391.0
2025-05-05 09:50:00,162.59,163.13,162.43,162.47,40602.0,161.1966,161.732,161.038,161.0776,40602.0
2025-05-05 10:00:00,162.3,163.78,162.29,163.78,25547.0,160.9091,162.3764,160.8992,162.3764,25547.0
2025-05-05 10:10:00,163.88,164.33,163.65,164.16,9551.0,162.4755,162.9217,162.2475,162.7531,9551.0
2025-05-05 10:20:00,164.16,164.34,163.75,163.82,11030.0,162.7531,162.9316,162.3467,162.4161,11030.0
2025-05-05 10:30:00,163.73,164.46,163.67,164.33,10903.0,162.3268,163.0506,162.2673,162.9217,10903.0
2025-05-05 10:40:00,164.29,164.79,164.22,164.67,12909.0,162.882,163.3777,162.8126,163.2588,12909.0
2025-05-05 10:50:00,164.78,165.04,164.65,164.99,17553.0,163.3678,163.6256,163.2389,163.576,17553.0
2025-05-05 11:00:00,165.0,165.0,164.67,164.79,13353.0,163.586,163.586,163.2588,163.3777,13353.0
2025-05-05 11:10:00,164.79,165.27,164.72,165.04,13942.0,163.3777,163.8536,163.3083,163.6256,13942.0
2025-05-05 11:20:00,165.15,165.19,164.94,165.0,10946.0,163.7347,163.7743,163.5265,163.586,10946.0
2025-05-05 11:30:00,164.94,165.0,164.77,165.0,7705.0,163.5265,163.586,163.3579,163.586,7705.0
2025-05-05 11:40:00,164.94,165.5,164.88,165.44,10339.0,163.5265,164.0817,163.467,164.0222,10339.0
2025-05-05 11:50:00,165.54,165.8,165.51,165.62,5971.0,164.1213,164.3791,164.0916,164.2006,5971.0
2025-05-05 12:00:00,165.67,165.8,165.66,165.78,5447.0,164.2502,164.3791,164.2403,164.3593,5447.0
2025-05-05 12:10:00,165.78,165.78,165.43,165.43,8642.0,164.3593,164.3593,164.0123,164.0123,8642.0
2025-05-05 12:20:00,165.43,165.62,165.35,165.56,9616.0,164.0123,164.2006,163.933,164.1412,9616.0
2025-05-05 12:30:00,165.56,165.57,165.34,165.41,13385.0,164.1412,164.1511,163.923,163.9924,13385.0
2025-05-05 12:40:00,165.49,165.55,165.25,165.32,8086.0,164.0718,164.1312,163.8338,163.9032,8086.0
2025-05-05 12:50:00,165.35,165.35,165.2,165.25,3356.0,163.933,163.933,163.7842,163.8338,3356.0
2025-05-05 13:00:00,165.25,165.63,165.25,165.56,13441.0,163.8338,164.2106,163.8338,164.1412,13441.0
2025-05-05 13:10:00,165.62,165.75,165.29,165.34,14742.0,164.2006,164.3295,163.8735,163.923,14742.0
2025-05-05 13:20:00,165.34,165.34,165.02,165.11,9149.0,163.923,163.923,163.6058,163.695,9149.0
2025-05-05 13:30:00,165.11,165.3,164.97,165.11,22662.0,163.695,163.8834,163.5562,163.695,22662.0
2025-05-05 13:40:00,165.11,165.44,164.98,165.33,8437.0,163.695,164.0222,163.5661,163.9131,8437.0
2025-05-05 13:50:00,165.34,165.56,165.24,165.47,8219.0,163.923,164.1412,163.8239,164.0519,8219.0
2025-05-05 14:00:00,165.51,165.58,165.36,165.46,24712.0,164.0916,164.161,163.9429,164.042,24712.0
2025-05-05 14:10:00,165.45,165.52,165.33,165.46,25173.0,164.0321,164.1015,163.9131,164.042,25173.0
2025-05-05 14:20:00,165.47,165.81,165.39,165.79,13089.0,164.0519,164.389,163.9726,164.3692,13089.0
2025-05-05 14:30:00,165.7,165.83,165.62,165.73,10750.0,164.28,164.4088,164.2006,164.3097,10750.0
2025-05-05 14:40:00,165.74,165.94,165.66,165.74,17988.0,164.3196,164.5179,164.2403,164.3196,17988.0
2025-05-05 14:50:00,165.76,165.86,165.65,165.8,8784.0,164.3394,164.4386,164.2304,164.3791,8784.0
2025-05-05 15:00:00,165.8,165.86,165.6,165.78,14698.0,164.3791,164.4386,164.1808,164.3593,14698.0
2025-05-05 15:10:00,165.8,165.98,165.77,165.95,11267.0,164.3791,164.5576,164.3494,164.5278,11267.0
2025-05-05 15:20:00,165.92,165.92,165.49,165.84,24122.0,164.4981,164.4981,164.0718,164.4188,24122.0
2025-05-05 15:30:00,165.88,166.09,165.49,165.59,57914.0,164.4584,164.6666,164.0718,164.1709,57914.0
2025-05-05 15:40:00,165.53,166.04,165.52,165.86,35147.0,164.1114,164.617,164.1015,164.4386,35147.0
2025-05-05 15:50:00,165.91,166.72,165.39,166.71,250563.0,164.4882,165.2912,163.9726,165.2813,250563.0
2025-05-06 09:30:00,166.28,167.07,166.05,166.07,20377.0,164.855,165.6382,164.627,164.6468,20377.0
2025-05-06 09:40:00,166.44,166.5,165.88,166.31,10188.0,165.0136,165.0731,164.4584,164.8847,10188.0
2025-05-06 09:50:00,166.32,166.65,165.4,166.61,24817.0,164.8946,165.2218,163.9825,165.1822,24817.0
2025-05-06 10:00:00,166.55,166.72,166.2,166.34,13020.0,165.1227,165.2912,164.7757,164.9145,13020.0
2025-05-06 10:10:00,166.34,166.81,166.25,166.54,12094.0,164.9145,165.3804,164.8252,165.1128,12094.0
2025-05-06 10:20:00,166.58,167.09,166.57,166.95,14296.0,165.1524,165.658,165.1425,165.5192,14296.0
2025-05-06 10:30:00,166.92,167.16,166.64,166.72,8423.0,165.4895,165.7274,165.2119,165.2912,8423.0
2025-05-06 10:40:00,166.72,167.22,166.62,167.05,17925.0,165.2912,165.7869,165.1921,165.6184,17925.0
2025-05-06 10:50:00,167.01,167.02,166.75,167.0,9654.0,165.5787,165.5886,165.321,165.5688,9654.0
2025-05-06 11:00:00,167.1,167.39,166.85,166.86,48551.0,165.668,165.9555,165.4201,165.43,48551.0
2025-05-06 11:10:00,166.87,167.27,166.72,167.19,29719.0,165.4399,165.8365,165.2912,165.7572,29719.0
2025-05-06 11:20:00,167.19,167.7,167.17,167.51,15418.0,165.7572,166.2628,165.7374,166.0744,15418.0
2025-05-06 11:30:00,167.46,167.62,167.36,167.5,6737.0,166.0249,166.1835,165.9257,166.0645,6737.0
2025-05-06 11:40:00,167.56,167.72,167.38,167.39,38187.0,166.124,166.2826,165.9456,165.9555,38187.0
2025-05-06 11:50:00,167.46,167.83,167.46,167.72,14540.0,166.0249,166.3917,166.0249,166.2826,14540.0
2025-05-06 12:00:00,167.82,167.84,167.58,167.74,21227.0,166.3818,166.4016,166.1438,166.3025,21227.0
2025-05-06 12:10:00,167.74,168.23,167.71,168.22,19613.0,166.3025,166.7883,166.2727,166.7784,19613.0
2025-05-06 12:20:00,168.25,168.25,167.83,167.97,5593.0,166.8081,166.8081,166.3917,166.5305,5593.0
2025-05-06 12:30:00,167.93,168.11,167.85,168.08,6654.0,166.4908,166.6693,166.4115,166.6396,6654.0
2025-05-06 12:40:00,168.08,168.08,167.76,167.88,5999.0,166.6396,166.6396,166.3223,166.4413,5999.0
2025-05-06 12:50:00,167.88,168.18,167.82,168.18,5994.0,166.4413,166.7387,166.3818,166.7387,5994.0
2025-05-06 13:00:00,168.05,168.3,167.93,168.3,14745.0,166.6098,166.8577,166.4908,166.8577,14745.0
2025-05-06 13:10:00,168.3,168.63,168.23,168.48,10557.0,166.8577,167.1848,166.7883,167.0361,10557.0
2025-05-06 13:20:00,168.48,168.65,168.39,168.48,5570.0,167.0361,167.2047,166.9469,167.0361,5570.0
2025-05-06 13:30:00,168.43,168.6,168.42,168.47,6986.0,166.9866,167.1551,166.9766,167.0262,6986.0
2025-05-06 13:40:00,168.47,168.47,168.12,168.13,4747.0,167.0262,167.0262,166.6792,166.6891,4747.0
2025-05-06 13:50:00,168.18,168.22,168.03,168.17,11173.0,166.7387,166.7784,166.59,166.7288,11173.0
2025-05-06 14:00:00,168.27,168.87,168.25,168.82,6484.0,166.8279,167.4228,166.8081,167.3732,6484.0
2025-05-06 14:10:00,168.71,169.05,168.7,168.95,12598.0,167.2642,167.6012,167.2542,167.5021,12598.0
2025-05-06 14:20:00,169.07,169.19,168.91,169.15,5363.0,167.6211,167.74,167.4624,167.7004,5363.0
2025-05-06 14:30:00,169.23,169.38,169.22,169.25,7800.0,167.7797,167.9284,167.7698,167.7995,7800.0
2025-05-06 14:40:00,169.31,169.45,168.99,169.06,7405.0,167.859,167.9978,167.5418,167.6112,7405.0
2025-05-06 14:50:00,169.06,169.22,168.99,169.2,5170.0,167.6112,167.7698,167.5418,167.75,5170.0
2025-05-06 15:00:00,169.12,169.22,168.89,169.01,9899.0,167.6706,167.7698,167.4426,167.5616,9899.0
2025-05-06 15:10:00,169.05,169.29,168.98,169.15,9333.0,167.6012,167.8392,167.5318,167.7004,9333.0
2025-05-06 15:20:00,169.14,169.24,168.94,169.15,19829.0,167.6905,167.7896,167.4922,167.7004,19829.0
2025-05-06 15:30:00,169.18,169.42,169.18,169.42,38452.0,167.7301,167.9681,167.7301,167.9681,38452.0
2025-05-06 15:40:00,169.42,169.48,169.15,169.24,81431.0,167.9681,168.0276,167.7004,167.7896,81431.0
2025-05-06 15:50:00,169.24,170.09,169.16,169.93,203432.0,167.7896,168.6323,167.7103,168.4737,203432.0
2025-05-07 09:30:00,170.02,170.02,168.5,169.49,88738.0,168.5629,168.5629,167.056,168.0375,88738.0
2025-05-07 09:40:00,169.35,169.67,168.73,168.88,107248.0,167.8987,168.2159,167.284,167.4327,107248.0
2025-05-07 09:50:00,168.76,168.9,167.39,167.69,71841.0,167.3137,167.4525,165.9555,166.2529,71841.0
2025-05-07 10:00:00,167.5,168.31,167.34,167.45,86382.0,166.0645,166.8676,165.9059,166.015,86382.0
2025-05-07 10:10:00,167.45,167.96,167.44,167.59,7269.0,166.015,166.5206,166.005,166.1538,7269.0
2025-05-07 10:20:00,167.58,167.72,166.95,166.95,18982.0,166.1438,166.2826,165.5192,165.5192,18982.0
2025-05-07 10:30:00,166.95,167.27,166.8,166.99,14114.0,165.5192,165.8365,165.3705,165.5589,14114.0
2025-05-07 10:40:00,167.09,167.13,166.67,166.77,11663.0,165.658,165.6977,165.2416,165.3408,11663.0
2025-05-07 10:50:00,166.77,166.96,166.5,166.84,25308.0,165.3408,165.5292,165.0731,165.4102,25308.0
2025-05-07 11:00:00,166.88,167.46,166.81,167.02,16408.0,165.4498,166.0249,165.3804,165.5886,16408.0
2025-05-07 11:10:00,167.01,167.17,166.8,166.97,33152.0,165.5787,165.7374,165.3705,165.5391,33152.0
2025-05-07 11:20:00,166.97,167.53,166.71,167.42,29594.0,165.5391,166.0943,165.2813,165.9852,29594.0
2025-05-07 11:30:00,167.49,167.84,167.48,167.76,22803.0,166.0546,166.4016,166.0447,166.3223,22803.0
2025-05-07 11:40:00,167.68,167.78,166.73,166.73,51012.0,166.243,166.3421,165.3011,165.3011,51012.0
2025-05-07 11:50:00,166.73,167.03,166.73,166.86,21829.0,165.3011,165.5986,165.3011,165.43,21829.0
2025-05-07 12:00:00,166.84,167.17,166.83,167.17,12627.0,165.4102,165.7374,165.4003,165.7374,12627.0
2025-05-07 12:10:00,167.12,168.1,167.11,168.04,14469.0,165.6878,166.6594,165.6779,166.5999,14469.0
2025-05-07 12:20:00,168.03,168.03,167.44,167.63,23209.0,166.59,166.59,166.005,166.1934,23209.0
2025-05-07 12:30:00,167.73,167.95,167.71,167.85,16257.0,166.2926,166.5107,166.2727,166.4115,16257.0
2025-05-07 12:40:00,167.89,168.19,167.79,168.14,9848.0,166.4512,166.7486,166.352,166.699,9848.0
2025-05-07 12:50:00,168.21,168.38,168.05,168.23,18974.0,166.7684,166.937,166.6098,166.7883,18974.0
2025-05-07 13:00:00,168.31,168.51,168.31,168.4,15891.0,166.8676,167.0659,166.8676,166.9568,15891.0
2025-05-07 13:10:00,168.45,168.64,168.39,168.49,10071.0,167.0064,167.1948,166.9469,167.046,10071.0
2025-05-07 13:20:00,168.43,168.43,168.09,168.28,12801.0,166.9866,166.9866,166.6495,166.8378,12801.0
2025-05-07 13:30:00,168.29,168.31,167.91,168.06,7249.0,166.8478,166.8676,166.471,166.6197,7249.0
2025-05-07 13:40:00,168.07,168.57,167.78,168.57,37723.0,166.6296,167.1254,166.3421,167.1254,37723.0
2025-05-07 13:50:00,168.48,168.54,168.17,168.38,14493.0,167.0361,167.0956,166.7288,166.937,14493.0
2025-05-07 14:00:00,168.5,168.64,167.93,168.11,41699.0,167.056,167.1948,166.4908,166.6693,41699.0
2025-05-07 14:10:00,168.05,168.25,167.77,168.07,27821.0,166.6098,166.8081,166.3322,166.6296,27821.0
2025-05-07 14:20:00,168.06,168.5,168.06,168.26,29304.0,166.6197,167.056,166.6197,166.818,29304.0
2025-05-07 14:30:00,168.23,169.21,168.17,169.17,21462.0,166.7883,167.7599,166.7288,167.7202,21462.0
2025-05-07 14:40:00,169.23,169.29,168.58,168.77,23302.0,167.7797,167.8392,167.1353,167.3236,23302.0
2025-05-07 14:50:00,168.85,169.55,168.74,169.4,13484.0,167.403,168.097,167.2939,167.9482,13484.0
2025-05-07 15:00:00,169.36,169.46,169.02,169.25,5786.0,167.9086,168.0077,167.5715,167.7995,5786.0
2025-05-07 15:10:00,169.16,169.24,168.82,169.02,24379.0,167.7103,167.7896,167.3732,167.5715,24379.0
2025-05-07 15:20:00,169.08,169.16,168.58,168.7,16200.0,167.631,167.7103,167.1353,167.2542,16200.0
2025-05-07 15:30:00,168.71,168.87,168.36,168.81,47187.0,167.2642,167.4228,166.9172,167.3633,47187.0
2025-05-07 15:40:00,168.81,169.34,168.19,168.19,70443.0,167.3633,167.8888,166.7486,166.7486,70443.0
2025-05-07 15:50:00,168.28,168.93,168.05,168.73,266868.0,166.8378,167.4823,166.6098,167.284,266868.0
2025-05-08 09:30:00,168.39,169.5,168.1,169.08,23799.0,166.9469,168.0474,166.6594,167.631,23799.0
2025-05-08 09:40:00,169.42,169.5,168.68,169.06,16279.0,167.9681,168.0474,167.2344,167.6112,16279.0
2025-05-08 09:50:00,168.95,169.15,168.64,168.65,22961.0,167.5021,167.7004,167.1948,167.2047,22961.0
2025-05-08 10:00:00,168.53,168.58,167.91,167.91,25717.0,167.0857,167.1353,166.471,166.471,25717.0
2025-05-08 10:10:00,167.62,168.05,167.22,167.83,36170.0,166.1835,166.6098,165.7869,166.3917,36170.0
2025-05-08 10:20:00,167.99,168.77,167.99,168.66,11383.0,166.5503,167.3236,166.5503,167.2146,11383.0
2025-05-08 10:30:00,168.64,168.83,168.5,168.54,16627.0,167.1948,167.3831,167.056,167.0956,16627.0
2025-05-08 10:40:00,168.54,168.9,168.54,168.67,15977.0,167.0956,167.4525,167.0956,167.2245,15977.0
2025-05-08 10:50:00,168.65,169.01,168.39,168.41,33469.0,167.2047,167.5616,166.9469,166.9667,33469.0
2025-05-08 11:00:00,168.35,168.35,167.96,168.27,13050.0,166.9072,166.9072,166.5206,166.8279,13050.0
2025-05-08 11:10:00,168.27,168.74,167.99,168.74,33270.0,166.8279,167.2939,166.5503,167.2939,33270.0
2025-05-08 11:20:00,168.84,169.5,168.77,169.23,17887.0,167.393,168.0474,167.3236,167.7797,17887.0
2025-05-08 11:30:00,169.07,169.51,169.07,169.43,50991.0,167.6211,168.0573,167.6211,167.978,50991.0
2025-05-08 11:40:00,169.43,170.1,169.43,169.95,67060.0,167.978,168.6422,167.978,168.4935,67060.0
2025-05-08 11:50:00,169.94,169.94,169.63,169.86,9311.0,168.4836,168.4836,168.1763,168.4043,9311.0
2025-05-08 12:00:00,169.82,170.1,169.78,169.79,5522.0,168.3646,168.6422,168.325,168.3349,5522.0
2025-05-08 12:10:00,169.78,169.82,169.59,169.73,7795.0,168.325,168.3646,168.1366,168.2754,7795.0
2025-05-08 12:20:00,169.77,170.0,169.76,169.8,9043.0,168.3151,168.5431,168.3052,168.3448,9043.0
2025-05-08 12:30:00,169.81,170.07,169.67,169.91,17853.0,168.3547,168.6125,168.2159,168.4539,17853.0
2025-05-08 12:40:00,169.91,170.22,169.9,170.18,7043.0,168.4539,168.7612,168.444,168.7216,7043.0
2025-05-08 12:50:00,170.19,170.29,170.1,170.2,4337.0,168.7315,168.8306,168.6422,168.7414,4337.0
2025-05-08 13:00:00,170.2,170.21,169.85,169.85,5775.0,168.7414,168.7513,168.3944,168.3944,5775.0
2025-05-08 13:10:00,169.85,169.88,169.55,169.6,6241.0,168.3944,168.4241,168.097,168.1465,6241.0
2025-05-08 13:20:00,169.55,169.62,169.28,169.54,7734.0,168.097,168.1664,167.8293,168.087,7734.0
2025-05-08 13:30:00,169.61,169.99,169.6,169.85,15536.0,168.1564,168.5332,168.1465,168.3944,15536.0
2025-05-08 13:40:00,169.81,169.82,169.51,169.59,17633.0,168.3547,168.3646,168.0573,168.1366,17633.0
2025-05-08 13:50:00,169.59,169.84,169.52,169.53,16097.0,168.1366,168.3845,168.0672,168.0771,16097.0
2025-05-08 14:00:00,169.56,169.91,169.56,169.69,12754.0,168.1069,168.4539,168.1069,168.2358,12754.0
2025-05-08 14:10:00,169.75,170.04,169.75,169.93,15172.0,168.2952,168.5828,168.2952,168.4737,15172.0
2025-05-08 14:20:00,169.95,169.95,169.73,169.74,3049.0,168.4935,168.4935,168.2754,168.2853,3049.0
2025-05-08 14:30:00,169.63,169.8,169.62,169.71,5725.0,168.1763,168.3448,168.1664,168.2556,5725.0
2025-05-08 14:40:00,169.69,169.9,169.68,169.79,9910.0,168.2358,168.444,168.2258,168.3349,9910.0
2025-05-08 14:50:00,169.76,169.9,169.66,169.69,6371.0,168.3052,168.444,168.206,168.2358,6371.0
2025-05-08 15:00:00,169.73,169.73,169.52,169.57,15047.0,168.2754,168.2754,168.0672,168.1168,15047.0
2025-05-08 15:10:00,169.57,169.8,169.53,169.75,19284.0,168.1168,168.3448,168.0771,168.2952,19284.0
2025-05-08 15:20:00,169.8,169.95,169.68,169.78,10294.0,168.3448,168.4935,168.2258,168.325,10294.0
2025-05-08 15:30:00,169.79,170.11,169.75,169.95,35920.0,168.3349,168.6522,168.2952,168.4935,35920.0
2025-05-08 15:40:00,169.96,170.19,169.46,170.19,83869.0,168.5034,168.7315,168.0077,168.7315,83869.0
2025-05-08 15:50:00,170.17,170.31,169.95,170.09,248867.0,168.7116,168.8504,168.4935,168.6323,248867.0
2025-05-09 09:30:00,169.0,169.5,168.36,169.33,30726.0,167.5517,168.0474,166.9172,167.8788,30726.0
2025-05-09 09:40:00,169.33,170.0,169.31,169.81,11573.0,167.8788,168.5431,167.859,168.3547,11573.0
2025-05-09 09:50:00,169.64,170.22,169.64,169.69,6081.0,168.1862,168.7612,168.1862,168.2358,6081.0
2025-05-09 10:00:00,169.78,170.24,169.63,170.1,14217.0,168.325,168.781,168.1763,168.6422,14217.0
2025-05-09 10:10:00,170.28,170.42,170.1,170.28,12013.0,168.8207,168.9595,168.6422,168.8207,12013.0
2025-05-09 10:20:00,170.29,170.6,170.2,170.55,10969.0,168.8306,169.138,168.7414,169.0884,10969.0
2025-05-09 10:30:00,170.58,171.07,170.36,171.01,11414.0,169.1181,169.6039,168.9,169.5444,11414.0
2025-05-09 10:40:00,170.97,171.09,170.59,170.6,6603.0,169.5048,169.6238,169.128,169.138,6603.0
2025-05-09 10:50:00,170.55,170.65,170.12,170.18,9709.0,169.0884,169.1875,168.6621,168.7216,9709.0
2025-05-09 11:00:00,170.23,170.46,170.23,170.41,10948.0,168.7711,168.9992,168.7711,168.9496,10948.0
2025-05-09 11:10:00,170.31,170.59,170.1,170.11,9310.0,168.8504,169.128,168.6422,168.6522,9310.0
2025-05-09 11:20:00,170.2,170.38,170.01,170.05,9046.0,168.7414,168.9198,168.553,168.5927,9046.0
2025-05-09 11:30:00,170.11,170.32,169.84,170.23,6675.0,168.6522,168.8604,168.3845,168.7711,6675.0
2025-05-09 11:40:00,170.14,170.2,169.98,170.2,10233.0,168.6819,168.7414,168.5233,168.7414,10233.0
2025-05-09 11:50:00,170.21,170.4,170.13,170.4,7253.0,168.7513,168.9397,168.672,168.9397,7253.0
2025-05-09 12:00:00,170.27,170.46,170.05,170.43,10650.0,168.8108,168.9992,168.5927,168.9694,10650.0
2025-05-09 12:10:00,170.45,170.66,170.22,170.46,6996.0,168.9892,169.1974,168.7612,168.9992,6996.0
2025-05-09 12:20:00,170.46,170.53,170.02,170.02,7115.0,168.9992,169.0686,168.5629,168.5629,7115.0
2025-05-09 12:30:00,170.11,170.13,169.73,169.88,9592.0,168.6522,168.672,168.2754,168.4241,9592.0
2025-05-09 12:40:00,169.82,169.89,169.69,169.78,3258.0,168.3646,168.434,168.2358,168.325,3258.0
2025-05-09 12:50:00,169.7,169.75,169.51,169.59,9533.0,168.2457,168.2952,168.0573,168.1366,9533.0
2025-05-09 13:00:00,169.59,169.88,169.47,169.87,5588.0,168.1366,168.4241,168.0176,168.4142,5588.0
2025-05-09 13:10:00,169.94,170.87,169.63,170.73,55882.0,168.4836,169.4056,168.1763,169.2668,55882.0
2025-05-09 13:20:00,170.55,170.55,170.12,170.21,18928.0,169.0884,169.0884,168.6621,168.7513,18928.0
2025-05-09 13:30:00,170.21,170.27,169.91,170.21,11750.0,168.7513,168.8108,168.4539,168.7513,11750.0
2025-05-09 13:40:00,170.29,170.39,170.2,170.2,3540.0,168.8306,168.9298,168.7414,168.7414,3540.0
2025-05-09 13:50:00,170.28,170.45,170.16,170.45,8184.0,168.8207,168.9892,168.7017,168.9892,8184.0
2025-05-09 14:00:00,170.42,170.57,170.33,170.44,8027.0,168.9595,169.1082,168.8703,168.9793,8027.0
2025-05-09 14:10:00,170.43,170.73,170.38,170.56,8531.0,168.9694,169.2668,168.9198,169.0983,8531.0
2025-05-09 14:20:00,170.52,170.57,170.28,170.52,8424.0,169.0586,169.1082,168.8207,169.0586,8424.0
2025-05-09 14:30:00,170.53,170.68,170.52,170.59,6695.0,169.0686,169.2173,169.0586,169.128,6695.0
2025-05-09 14:40:00,170.58,170.68,170.57,170.62,5472.0,169.1181,169.2173,169.1082,169.1578,5472.0
2025-05-09 14:50:00,170.66,170.68,170.35,170.41,7729.0,169.1974,169.2173,168.8901,168.9496,7729.0
2025-05-09 15:00:00,170.36,170.6,170.35,170.52,7152.0,168.9,169.138,168.8901,169.0586,7152.0
2025-05-09 15:10:00,170.47,170.65,170.44,170.56,10508.0,169.0091,169.1875,168.9793,169.0983,10508.0
2025-05-09 15:20:00,170.57,170.57,170.21,170.29,10376.0,169.1082,169.1082,168.7513,168.8306,10376.0
2025-05-09 15:30:00,170.3,170.81,170.21,170.81,13623.0,168.8405,169.3462,168.7513,169.3462,13623.0
2025-05-09 15:40:00,170.83,171.06,170.5,170.88,45117.0,169.366,169.594,169.0388,169.4156,45117.0
2025-05-09 15:50:00,170.85,171.14,170.8,170.9,207944.0,169.3858,169.6733,169.3362,169.4354,207944.0
2025-05-12 09:30:00,171.09,171.09,168.35,170.7,45492.0,169.6238,169.6238,166.9072,169.2371,45492.0
2025-05-12 09:40:00,170.8,171.45,170.6,170.66,36198.0,169.3362,169.9807,169.138,169.1974,36198.0
2025-05-12 09:50:00,170.66,171.41,170.64,170.66,14228.0,169.1974,169.941,169.1776,169.1974,14228.0
2025-05-12 10:00:00,170.62,170.95,169.67,169.67,24705.0,169.1578,169.485,168.2159,168.2159,24705.0
2025-05-12 10:10:00,169.65,170.35,169.65,170.28,13556.0,168.1961,168.8901,168.1961,168.8207,13556.0
2025-05-12 10:20:00,170.2,170.24,169.5,169.61,20776.0,168.7414,168.781,168.0474,168.1564,20776.0
2025-05-12 10:30:00,169.71,170.25,169.54,170.06,18671.0,168.2556,168.791,168.087,168.6026,18671.0
2025-05-12 10:40:00,170.15,170.57,170.06,170.41,13812.0,168.6918,169.1082,168.6026,168.9496,13812.0
2025-05-12 10:50:00,170.41,170.66,170.0,170.03,17639.0,168.9496,169.1974,168.5431,168.5728,17639.0
2025-05-12 11:00:00,170.02,170.05,168.18,168.54,16609.0,168.5629,168.5927,166.7387,167.0956,16609.0
2025-05-12 11:10:00,168.64,168.82,168.34,168.67,20977.0,167.1948,167.3732,166.8973,167.2245,20977.0
2025-05-12 11:20:00,168.38,168.53,167.74,167.88,26470.0,166.937,167.0857,166.3025,166.4413,26470.0
2025-05-12 11:30:00,167.84,168.06,167.34,167.4,24709.0,166.4016,166.6197,165.9059,165.9654,24709.0
2025-05-12 11:40:00,167.33,167.5,167.1,167.16,19328.0,165.896,166.0645,165.668,165.7274,19328.0
2025-05-12 11:50:00,167.16,167.53,166.82,167.52,38268.0,165.7274,166.0943,165.3904,166.0844,38268.0
2025-05-12 12:00:00,167.52,167.75,167.47,167.69,23450.0,166.0844,166.3124,166.0348,166.2529,23450.0
2025-05-12 12:10:00,167.72,167.83,167.5,167.5,18265.0,166.2826,166.3917,166.0645,166.0645,18265.0
2025-05-12 12:20:00,167.46,167.92,167.46,167.81,18615.0,166.0249,166.4809,166.0249,166.3719,18615.0
2025-05-12 12:30:00,167.8,167.8,167.01,167.47,40591.0,166.362,166.362,165.5787,166.0348,40591.0
2025-05-12 12:40:00,167.47,168.01,167.47,167.81,11179.0,166.0348,166.5702,166.0348,166.3719,11179.0
2025-05-12 12:50:00,167.91,168.01,167.77,167.78,10102.0,166.471,166.5702,166.3322,166.3421,10102.0
2025-05-12 13:00:00,167.77,167.95,167.65,167.86,24592.0,166.3322,166.5107,166.2132,166.4214,24592.0
2025-05-12 13:10:00,167.94,167.94,167.29,167.34,10812.0,166.5008,166.5008,165.8563,165.9059,10812.0
2025-05-12 13:20:00,167.28,167.29,166.9,167.04,21339.0,165.8464,165.8563,165.4697,165.6085,21339.0
2025-05-12 13:30:00,167.07,167.24,166.89,167.15,14391.0,165.6382,165.8068,165.4598,165.7175,14391.0
2025-05-12 13:40:00,167.07,167.11,166.71,166.78,13967.0,165.6382,165.6779,165.2813,165.3507,13967.0
2025-05-12 13:50:00,166.78,167.04,166.78,166.89,16050.0,165.3507,165.6085,165.3507,165.4598,16050.0
2025-05-12 14:00:00,166.86,167.71,166.86,167.53,12188.0,165.43,166.2727,165.43,166.0943,12188.0
2025-05-12 14:10:00,167.53,167.62,167.19,167.41,9009.0,166.0943,166.1835,165.7572,165.9753,9009.0
2025-05-12 14:20:00,167.41,167.43,166.87,166.89,11317.0,165.9753,165.9951,165.4399,165.4598,11317.0
2025-05-12 14:30:00,166.9,167.43,166.88,167.21,15752.0,165.4697,165.9951,165.4498,165.777,15752.0
2025-05-12 14:40:00,167.25,167.36,167.19,167.2,9777.0,165.8167,165.9257,165.7572,165.7671,9777.0
2025-05-12 14:50:00,167.22,167.42,167.02,167.2,18506.0,165.7869,165.9852,165.5886,165.7671,18506.0
2025-05-12 15:00:00,167.22,167.23,166.54,166.74,18802.0,165.7869,165.7968,165.1128,165.311,18802.0
2025-05-12 15:10:00,166.75,166.84,166.39,166.84,24243.0,165.321,165.4102,164.964,165.4102,24243.0
2025-05-12 15:20:00,166.87,167.32,166.87,167.25,25251.0,165.4399,165.8861,165.4399,165.8167,25251.0
2025-05-12 15:30:00,167.29,167.66,167.1,167.53,38623.0,165.8563,166.2232,165.668,166.0943,38623.0
2025-05-12 15:40:00,167.53,167.6,167.23,167.34,50807.0,166.0943,166.1637,165.7968,165.9059,50807.0
2025-05-12 15:50:00,167.34,168.34,167.21,167.68,289953.0,165.9059,166.8973,165.777,166.243,289953.0
2025-05-13 09:30:00,167.05,167.63,166.14,166.4,84247.0,165.6184,166.1934,164.7162,164.974,84247.0
2025-05-13 09:40:00,166.39,166.52,163.09,163.3,33364.0,164.964,165.0929,161.6923,161.9005,33364.0
2025-05-13 09:50:00,163.15,163.55,161.92,161.93,89382.0,161.7518,162.1484,160.5323,160.5423,89382.0
2025-05-13 10:00:00,161.81,162.05,161.23,162.0,93689.0,160.4233,160.6612,159.8483,160.6117,93689.0
2025-05-13 10:10:00,162.0,162.3,161.8,161.82,62118.0,160.6117,160.9091,160.4134,160.4332,62118.0
2025-05-13 10:20:00,162.0,163.09,161.74,162.28,69810.0,160.6117,161.6923,160.3539,160.8893,69810.0
2025-05-13 10:30:00,162.57,162.76,162.27,162.73,37424.0,161.1768,161.3651,160.8793,161.3354,37424.0
2025-05-13 10:40:00,162.86,163.38,162.72,163.14,26442.0,161.4643,161.9798,161.3255,161.7419,26442.0
2025-05-13 10:50:00,163.16,163.59,162.5,163.38,48919.0,161.7617,162.188,161.1074,161.9798,48919.0
2025-05-13 11:00:00,163.24,163.3,162.8,163.05,11914.0,161.841,161.9005,161.4048,161.6527,11914.0
2025-05-13 11:10:00,163.02,163.49,162.95,162.95,25483.0,161.6229,162.0889,161.5535,161.5535,25483.0
2025-05-13 11:20:00,163.23,163.23,162.85,162.85,18150.0,161.8311,161.8311,161.4544,161.4544,18150.0
2025-05-13 11:30:00,162.81,163.6,162.81,163.49,18109.0,161.4147,162.1979,161.4147,162.0889,18109.0
2025-05-13 11:40:00,163.5,163.62,162.77,162.9,25907.0,162.0988,162.2178,161.3751,161.5039,25907.0
2025-05-13 11:50:00,162.75,163.17,162.61,163.0,6760.0,161.3552,161.7716,161.2164,161.6031,6760.0
2025-05-13 12:00:00,163.0,163.11,162.82,162.98,9888.0,161.6031,161.7121,161.4246,161.5833,9888.0
2025-05-13 12:10:00,162.93,162.93,162.35,162.35,24950.0,161.5337,161.5337,160.9587,160.9587,24950.0
2025-05-13 12:20:00,162.43,162.56,162.25,162.47,20712.0,161.038,161.1669,160.8595,161.0776,20712.0
2025-05-13 12:30:00,162.38,162.94,162.32,162.81,17415.0,160.9884,161.5436,160.9289,161.4147,17415.0
2025-05-13 12:40:00,162.69,162.78,162.21,162.21,11586.0,161.2957,161.385,160.8199,160.8199,11586.0
2025-05-13 12:50:00,162.31,162.59,161.93,162.49,15984.0,160.919,161.1966,160.5423,161.0975,15984.0
2025-05-13 13:00:00,162.59,163.18,162.5,162.85,11456.0,161.1966,161.7815,161.1074,161.4544,11456.0
2025-05-13 13:10:00,162.9,163.16,162.88,162.92,9033.0,161.5039,161.7617,161.4841,161.5238,9033.0
2025-05-13 13:20:00,162.92,163.78,162.9,163.78,12362.0,161.5238,162.3764,161.5039,162.3764,12362.0
2025-05-13 13:30:00,163.78,164.18,163.75,163.81,10979.0,162.3764,162.773,162.3467,162.4061,10979.0
2025-05-13 13:40:00,163.97,164.24,163.49,163.59,11032.0,162.5648,162.8325,162.0889,162.188,11032.0
2025-05-13 13:50:00,163.42,163.55,163.11,163.33,17947.0,162.0195,162.1484,161.7121,161.9303,17947.0
2025-05-13 14:00:00,163.37,163.73,163.25,163.58,22615.0,161.9699,162.3268,161.8509,162.1781,22615.0
2025-05-13 14:10:00,163.56,163.57,162.67,162.8,19629.0,162.1583,162.1682,161.2759,161.4048,19629.0
2025-05-13 14:20:00,162.8,162.97,162.68,162.72,9670.0,161.4048,161.5733,161.2858,161.3255,9670.0
2025-05-13 14:30:00,162.78,163.04,162.69,163.0,16109.0,161.385,161.6427,161.2957,161.6031,16109.0
2025-05-13 14:40:00,163.01,163.6,162.94,163.54,36325.0,161.613,162.1979,161.5436,162.1385,36325.0
2025-05-13 14:50:00,163.61,163.75,163.26,163.38,14222.0,162.2079,162.3467,161.8609,161.9798,14222.0
2025-05-13 15:00:00,163.37,163.54,163.36,163.42,7131.0,161.9699,162.1385,161.96,162.0195,7131.0
2025-05-13 15:10:00,163.38,163.52,163.12,163.12,16840.0,161.9798,162.1186,161.7221,161.7221,16840.0
2025-05-13 15:20:00,163.21,163.64,163.15,163.56,21702.0,161.8113,162.2376,161.7518,162.1583,21702.0
2025-05-13 15:30:00,163.56,164.0,163.47,163.6,19796.0,162.1583,162.5945,162.0691,162.1979,19796.0
2025-05-13 15:40:00,163.59,163.91,163.48,163.61,24972.0,162.188,162.5053,162.079,162.2079,24972.0
2025-05-13 15:50:00,163.52,163.56,163.07,163.3,96713.0,162.1186,162.1583,161.6725,161.9005,96713.0
2025-05-14 09:30:00,163.1,163.67,161.98,162.18,27992.0,161.7022,162.2673,160.5918,160.7901,27992.0
2025-05-14 09:40:00,161.9,162.91,161.9,162.44,13480.0,160.5125,161.5139,160.5125,161.0479,13480.0
2025-05-14 09:50:00,162.54,162.94,162.07,162.8,22228.0,161.147,161.5436,160.6811,161.4048,22228.0
2025-05-14 10:00:00,162.71,162.8,162.0,162.07,17573.0,161.3156,161.4048,160.6117,160.6811,17573.0
2025-05-14 10:10:00,162.15,162.24,161.78,162.11,11779.0,160.7604,160.8496,160.3935,160.7207,11779.0
2025-05-14 10:20:00,162.11,162.28,161.61,161.88,22298.0,160.7207,160.8893,160.225,160.4927,22298.0
2025-05-14 10:30:00,161.89,162.32,161.84,162.15,14278.0,160.5026,160.9289,160.453,160.7604,14278.0
2025-05-14 10:40:00,162.21,162.26,161.09,161.52,49119.0,160.8199,160.8694,159.7095,160.1358,49119.0
2025-05-14 10:50:00,161.51,161.73,161.09,161.2,11858.0,160.1259,160.344,159.7095,159.8185,11858.0
2025-05-14 11:00:00,161.16,161.25,160.82,160.88,18001.0,159.7789,159.8681,159.4418,159.5013,18001.0
2025-05-14 11:10:00,160.93,161.37,160.83,161.37,30493.0,159.5508,159.9871,159.4517,159.9871,30493.0
2025-05-14 11:20:00,161.4,161.58,161.29,161.56,12126.0,160.0168,160.1953,159.9077,160.1754,12126.0
2025-05-14 11:30:00,161.43,161.82,161.2,161.82,18627.0,160.0465,160.4332,159.8185,160.4332,18627.0
2025-05-14 11:40:00,161.8,161.84,161.47,161.53,11064.0,160.4134,160.453,160.0862,160.1457,11064.0
2025-05-14 11:50:00,161.54,161.63,161.34,161.4,8992.0,160.1556,160.2448,159.9573,160.0168,8992.0
2025-05-14 12:00:00,161.4,161.8,161.39,161.72,11399.0,160.0168,160.4134,160.0069,160.3341,11399.0
2025-05-14 12:10:00,161.67,161.67,161.39,161.49,7258.0,160.2845,160.2845,160.0069,160.106,7258.0
2025-05-14 12:20:00,161.45,161.52,161.11,161.13,12480.0,160.0664,160.1358,159.7293,159.7491,12480.0
2025-05-14 12:30:00,161.12,161.41,161.12,161.3,12072.0,159.7392,160.0267,159.7392,159.9177,12072.0
2025-05-14 12:40:00,161.3,161.49,161.17,161.46,9498.0,159.9177,160.106,159.7888,160.0763,9498.0
2025-05-14 12:50:00,161.45,161.61,161.39,161.4,8100.0,160.0664,160.225,160.0069,160.0168,8100.0
2025-05-14 13:00:00,161.45,161.58,161.38,161.49,8091.0,160.0664,160.1953,159.997,160.106,8091.0
2025-05-14 13:10:00,161.46,161.49,161.32,161.39,12903.0,160.0763,160.106,159.9375,160.0069,12903.0
2025-05-14 13:20:00,161.37,161.57,161.26,161.46,10103.0,159.9871,160.1853,159.878,160.0763,10103.0
2025-05-14 13:30:00,161.47,161.53,161.37,161.51,8118.0,160.0862,160.1457,159.9871,160.1259,8118.0
2025-05-14 13:40:00,161.5,161.74,161.5,161.54,11221.0,160.1159,160.3539,160.1159,160.1556,11221.0
2025-05-14 13:50:00,161.47,161.72,161.43,161.7,14804.0,160.0862,160.3341,160.0465,160.3142,14804.0
2025-05-14 14:00:00,161.67,161.99,161.67,161.81,13590.0,160.2845,160.6017,160.2845,160.4233,13590.0
2025-05-14 14:10:00,161.81,161.88,161.64,161.88,10209.0,160.4233,160.4927,160.2547,160.4927,10209.0
2025-05-14 14:20:00,161.82,162.07,161.82,161.9,11574.0,160.4332,160.6811,160.4332,160.5125,11574.0
2025-05-14 14:30:00,161.9,162.19,161.9,162.13,10755.0,160.5125,160.8,160.5125,160.7405,10755.0
2025-05-14 14:40:00,162.08,162.14,161.9,161.94,7092.0,160.691,160.7505,160.5125,160.5522,7092.0
2025-05-14 14:50:00,161.94,162.06,161.87,162.06,10941.0,160.5522,160.6711,160.4828,160.6711,10941.0
2025-05-14 15:00:00,162.08,162.31,161.96,162.28,11860.0,160.691,160.919,160.572,160.8893,11860.0
2025-05-14 15:10:00,162.24,162.29,162.02,162.05,10592.0,160.8496,160.8992,160.6315,160.6612,10592.0
2025-05-14 15:20:00,162.0,162.21,161.96,162.11,19101.0,160.6117,160.8199,160.572,160.7207,19101.0
2025-05-14 15:30:00,162.11,162.17,161.89,162.05,32390.0,160.7207,160.7802,160.5026,160.6612,32390.0
2025-05-14 15:40:00,162.06,162.13,161.71,162.03,26891.0,160.6711,160.7405,160.3241,160.6414,26891.0
2025-05-14 15:50:00,161.98,162.01,161.66,161.74,129941.0,160.5918,160.6216,160.2746,160.3539,129941.0
2025-05-15 09:30:00,163.0,163.23,161.38,162.22,41923.0,161.6031,161.8311,159.997,160.8298,41923.0
2025-05-15 09:40:00,162.22,162.5,161.78,162.1,21468.0,160.8298,161.1074,160.3935,160.7108,21468.0
2025-05-15 09:50:00,162.19,162.72,161.97,162.49,10390.0,160.8,161.3255,160.5819,161.0975,10390.0
2025-05-15 10:00:00,162.5,162.75,162.16,162.22,16003.0,161.1074,161.3552,160.7703,160.8298,16003.0
2025-05-15 10:10:00,162.24,162.94,162.23,162.68,15323.0,160.8496,161.5436,160.8397,161.2858,15323.0
2025-05-15 10:20:00,162.63,162.89,162.34,162.88,9001.0,161.2363,161.494,160.9487,161.4841,9001.0
2025-05-15 10:30:00,162.88,163.67,162.88,163.5,16138.0,161.4841,162.2673,161.4841,162.0988,16138.0
2025-05-15 10:40:00,163.39,163.6,163.01,163.4,7926.0,161.9897,162.1979,161.613,161.9997,7926.0
2025-05-15 10:50:00,163.39,163.52,163.2,163.38,5827.0,161.9897,162.1186,161.8014,161.9798,5827.0
2025-05-15 11:00:00,163.28,163.95,163.28,163.78,14155.0,161.8807,162.5449,161.8807,162.3764,14155.0
2025-05-15 11:10:00,163.8,164.11,163.69,164.03,14287.0,162.3962,162.7036,162.2872,162.6243,14287.0
2025-05-15 11:20:00,164.01,164.21,163.79,163.91,4469.0,162.6044,162.8027,162.3863,162.5053,4469.0
2025-05-15 11:30:00,163.83,164.18,163.77,163.92,5757.0,162.426,162.773,162.3665,162.5152,5757.0
2025-05-15 11:40:00,163.97,163.99,163.74,163.74,13005.0,162.5648,162.5846,162.3367,162.3367,13005.0
2025-05-15 11:50:00,163.73,163.84,163.58,163.82,6336.0,162.3268,162.4359,162.1781,162.4161,6336.0
2025-05-15 12:00:00,163.73,164.08,163.73,163.97,9143.0,162.3268,162.6738,162.3268,162.5648,9143.0
2025-05-15 12:10:00,164.05,164.4,163.94,163.98,11672.0,162.6441,162.9911,162.535,162.5747,11672.0
2025-05-15 12:20:00,163.93,164.23,163.93,163.98,6297.0,162.5251,162.8225,162.5251,162.5747,6297.0
2025-05-15 12:30:00,163.89,163.94,163.54,163.56,5769.0,162.4855,162.535,162.1385,162.1583,5769.0
2025-05-15 12:40:00,163.61,163.7,163.43,163.53,5953.0,162.2079,162.2971,162.0294,162.1285,5953.0
2025-05-15 12:50:00,163.55,163.89,163.54,163.83,5743.0,162.1484,162.4855,162.1385,162.426,5743.0
2025-05-15 13:00:00,163.94,164.12,163.83,163.83,5412.0,162.535,162.7135,162.426,162.426,5412.0
2025-05-15 13:10:00,163.81,163.98,163.72,163.9,5989.0,162.4061,162.5747,162.3169,162.4954,5989.0
2025-05-15 13:20:00,163.89,163.98,163.52,163.55,6238.0,162.4855,162.5747,162.1186,162.1484,6238.0
2025-05-15 13:30:00,163.58,163.58,163.26,163.35,9476.0,162.1781,162.1781,161.8609,161.9501,9476.0
2025-05-15 13:40:00,163.29,163.45,163.18,163.37,10219.0,161.8906,162.0492,161.7815,161.9699,10219.0
2025-05-15 13:50:00,163.37,163.45,163.19,163.34,15231.0,161.9699,162.0492,161.7915,161.9402,15231.0
2025-05-15 14:00:00,163.37,163.39,162.89,163.0,6477.0,161.9699,161.9897,161.494,161.6031,6477.0
2025-05-15 14:10:00,163.05,163.18,162.89,163.13,6982.0,161.6527,161.7815,161.494,161.732,6982.0
2025-05-15 14:20:00,163.2,163.2,162.76,162.88,7000.0,161.8014,161.8014,161.3651,161.4841,7000.0
2025-05-15 14:30:00,162.96,163.1,162.86,162.97,7700.0,161.5634,161.7022,161.4643,161.5733,7700.0
2025-05-15 14:40:00,163.0,163.07,162.86,163.02,14853.0,161.6031,161.6725,161.4643,161.6229,14853.0
2025-05-15 14:50:00,163.02,163.32,162.97,163.26,8707.0,161.6229,161.9203,161.5733,161.8609,8707.0
2025-05-15 15:00:00,163.28,163.28,163.06,163.18,12077.0,161.8807,161.8807,161.6626,161.7815,12077.0
2025-05-15 15:10:00,163.16,163.5,163.13,163.44,25798.0,161.7617,162.0988,161.732,162.0393,25798.0
2025-05-15 15:20:00,163.44,163.65,163.41,163.58,19728.0,162.0393,162.2475,162.0096,162.1781,19728.0
2025-05-15 15:30:00,163.63,163.75,163.5,163.56,19764.0,162.2277,162.3467,162.0988,162.1583,19764.0
2025-05-15 15:40:00,163.6,163.74,163.55,163.69,28284.0,162.1979,162.3367,162.1484,162.2872,28284.0
2025-05-15 15:50:00,163.64,163.83,163.44,163.78,112923.0,162.2376,162.426,162.0393,162.3764,112923.0
2025-05-16 09:30:00,162.32,162.32,158.43,158.49,108233.0,162.32,162.32,158.43,158.49,108233.0
2025-05-16 09:40:00,158.62,159.32,158.13,158.3,77397.0,158.62,159.32,158.13,158.3,77397.0
2025-05-16 09:50:00,158.21,158.34,156.36,156.77,76472.0,158.21,158.34,156.36,156.77,76472.0
2025-05-16 10:00:00,156.64,156.74,155.85,156.6,64301.0,156.64,156.74,155.85,156.6,64301.0
2025-05-16 10:10:00,156.56,157.25,156.53,157.1,55261.0,156.56,157.25,156.53,157.1,55261.0
2025-05-16 10:20:00,157.13,157.49,156.87,157.18,45765.0,157.13,157.49,156.87,157.18,45765.0
2025-05-16 10:30:00,157.3,157.47,156.82,157.31,20840.0,157.3,157.47,156.82,157.31,20840.0
2025-05-16 10:40:00,157.33,157.59,157.0,157.12,42996.0,157.33,157.59,157.0,157.12,42996.0
2025-05-16 10:50:00,157.18,157.3,156.85,156.93,30856.0,157.18,157.3,156.85,156.93,30856.0
2025-05-16 11:00:00,157.0,157.47,156.97,157.36,17701.0,157.0,157.47,156.97,157.36,17701.0
2025-05-16 11:10:00,157.37,157.53,157.29,157.38,19898.0,157.37,157.53,157.29,157.38,19898.0
2025-05-16 11:20:00,157.37,157.44,156.8,157.0,38249.0,157.37,157.44,156.8,157.0,38249.0
2025-05-16 11:30:00,157.0,157.02,156.45,156.69,44306.0,157.0,157.02,156.45,156.69,44306.0
2025-05-16 11:40:00,156.69,156.73,156.28,156.31,8598.0,156.69,156.73,156.28,156.31,8598.0
2025-05-16 11:50:00,156.28,156.66,156.27,156.61,10756.0,156.28,156.66,156.27,156.61,10756.0
2025-05-16 12:00:00,156.64,157.12,156.59,157.06,15399.0,156.64,157.12,156.59,157.06,15399.0
2025-05-16 12:10:00,157.06,157.38,157.01,157.06,17998.0,157.06,157.38,157.01,157.06,17998.0
2025-05-16 12:20:00,157.11,157.42,157.1,157.41,12799.0,157.11,157.42,157.1,157.41,12799.0
2025-05-16 12:30:00,157.37,157.77,157.36,157.73,19598.0,157.37,157.77,157.36,157.73,19598.0
2025-05-16 12:40:00,157.73,157.97,157.64,157.79,6581.0,157.73,157.97,157.64,157.79,6581.0
2025-05-16 12:50:00,157.7,158.25,157.7,158.18,11204.0,157.7,158.25,157.7,158.18,11204.0
2025-05-16 13:00:00,158.07,158.41,158.07,158.09,6923.0,158.07,158.41,158.07,158.09,6923.0
2025-05-16 13:10:00,158.12,158.19,157.83,158.0,8652.0,158.12,158.19,157.83,158.0,8652.0
2025-05-16 13:20:00,157.92,158.04,157.7,157.77,9566.0,157.92,158.04,157.7,157.77,9566.0
2025-05-16 13:30:00,157.77,158.06,157.74,158.03,9029.0,157.77,158.06,157.74,158.03,9029.0
2025-05-16 13:40:00,158.03,158.19,158.02,158.14,7709.0,158.03,158.19,158.02,158.14,7709.0
2025-05-16 13:50:00,158.17,158.25,157.8,157.86,5935.0,158.17,158.25,157.8,157.86,5935.0
2025-05-16 14:00:00,157.8,157.9,157.63,157.68,7799.0,157.8,157.9,157.63,157.68,7799.0
2025-05-16 14:10:00,157.75,157.76,157.52,157.59,7860.0,157.75,157.76,157.52,157.59,7860.0
2025-05-16 14:20:00,157.49,157.63,157.29,157.56,18004.0,157.49,157.63,157.29,157.56,18004.0
2025-05-16 14:30:00,157.56,157.88,157.56,157.82,11573.0,157.56,157.88,157.56,157.82,11573.0
2025-05-16 14:40:00,157.75,157.99,157.75,157.99,10150.0,157.75,157.99,157.75,157.99,10150.0
2025-05-16 14:50:00,157.84,158.02,157.59,157.59,6140.0,157.84,158.02,157.59,157.59,6140.0
2025-05-16 15:00:00,157.69,157.74,157.48,157.56,14708.0,157.69,157.74,157.48,157.56,14708.0
2025-05-16 15:10:00,157.58,157.66,157.4,157.45,11435.0,157.58,157.66,157.4,157.45,11435.0
2025-05-16 15:20:00,157.44,158.03,157.44,157.92,21220.0,157.44,158.03,157.44,157.92,21220.0
2025-05-16 15:30:00,157.86,158.1,157.66,158.0,19919.0,157.86,158.1,157.66,158.0,19919.0
2025-05-16 15:40:00,157.99,158.32,157.98,158.32,17941.0,157.99,158.32,157.98,158.32,17941.0
2025-05-16 15:50:00,158.22,158.59,158.06,158.44,103555.0,158.22,158.59,158.06,158.44,103555.0
2025-05-19 09:30:00,158.3,158.81,156.84,156.99,41191.0,158.3,158.81,156.84,156.99,41191.0
2025-05-19 09:40:00,157.17,157.53,156.75,156.99,14235.0,157.17,157.53,156.75,156.99,14235.0
2025-05-19 09:50:00,156.89,157.15,156.61,157.03,12504.0,156.89,157.15,156.61,157.03,12504.0
2025-05-19 10:00:00,157.09,157.63,157.09,157.37,7140.0,157.09,157.63,157.09,157.37,7140.0
2025-05-19 10:10:00,157.33,157.49,157.07,157.45,7927.0,157.33,157.49,157.07,157.45,7927.0
2025-05-19 10:20:00,157.34,157.9,157.34,157.9,8208.0,157.34,157.9,157.34,157.9,8208.0
2025-05-19 10:30:00,157.78,157.92,157.52,157.6,7634.0,157.78,157.92,157.52,157.6,7634.0
2025-05-19 10:40:00,157.59,158.04,157.54,157.91,20745.0,157.59,158.04,157.54,157.91,20745.0
2025-05-19 10:50:00,157.91,157.98,157.42,157.51,11978.0,157.91,157.98,157.42,157.51,11978.0
2025-05-19 11:00:00,157.78,157.85,157.55,157.79,5213.0,157.78,157.85,157.55,157.79,5213.0
2025-05-19 11:10:00,157.86,158.69,157.64,158.58,17560.0,157.86,158.69,157.64,158.58,17560.0
2025-05-19 11:20:00,158.47,158.66,158.31,158.49,8115.0,158.47,158.66,158.31,158.49,8115.0
2025-05-19 11:30:00,158.45,158.52,157.95,158.03,11032.0,158.45,158.52,157.95,158.03,11032.0
2025-05-19 11:40:00,158.03,158.26,157.82,158.03,9428.0,158.03,158.26,157.82,158.03,9428.0
2025-05-19 11:50:00,158.1,158.26,157.95,158.22,12005.0,158.1,158.26,157.95,158.22,12005.0
2025-05-19 12:00:00,158.25,158.51,158.25,158.51,6848.0,158.25,158.51,158.25,158.51,6848.0
2025-05-19 12:10:00,158.5,158.5,158.19,158.3,16234.0,158.5,158.5,158.19,158.3,16234.0
2025-05-19 12:20:00,158.28,158.38,157.84,157.99,12705.0,158.28,158.38,157.84,157.99,12705.0
2025-05-19 12:30:00,157.84,157.84,156.75,157.11,111221.0,157.84,157.84,156.75,157.11,111221.0
2025-05-19 12:40:00,157.13,157.64,156.96,157.53,33593.0,157.13,157.64,156.96,157.53,33593.0
2025-05-19 12:50:00,157.53,157.83,157.52,157.69,27063.0,157.53,157.83,157.52,157.69,27063.0
2025-05-19 13:00:00,157.73,157.78,157.38,157.38,25830.0,157.73,157.78,157.38,157.38,25830.0
2025-05-19 13:10:00,157.37,157.47,157.16,157.25,6019.0,157.37,157.47,157.16,157.25,6019.0
2025-05-19 13:20:00,157.15,157.28,156.93,157.28,19906.0,157.15,157.28,156.93,157.28,19906.0
2025-05-19 13:30:00,157.14,157.32,157.04,157.11,15369.0,157.14,157.32,157.04,157.11,15369.0
2025-05-19 13:40:00,157.07,157.23,156.97,157.08,16231.0,157.07,157.23,156.97,157.08,16231.0
2025-05-19 13:50:00,157.06,157.2,156.92,157.04,10846.0,157.06,157.2,156.92,157.04,10846.0
2025-05-19 14:00:00,157.12,157.26,157.11,157.24,12685.0,157.12,157.26,157.11,157.24,12685.0
2025-05-19 14:10:00,157.22,157.28,157.09,157.09,13100.0,157.22,157.28,157.09,157.09,13100.0
2025-05-19 14:20:00,157.13,157.16,156.83,156.89,14615.0,157.13,157.16,156.83,156.89,14615.0
2025-05-19 14:30:00,156.91,157.21,156.91,157.14,16661.0,156.91,157.21,156.91,157.14,16661.0
2025-05-19 14:40:00,157.14,157.14,156.95,156.95,8232.0,157.14,157.14,156.95,156.95,8232.0
2025-05-19 14:50:00,156.93,157.01,156.89,156.92,11858.0,156.93,157.01,156.89,156.92,11858.0
2025-05-19 15:00:00,156.95,156.99,156.74,156.8,10374.0,156.95,156.99,156.74,156.8,10374.0
2025-05-19 15:10:00,156.78,156.79,156.25,156.39,44936.0,156.78,156.79,156.25,156.39,44936.0
2025-05-19 15:20:00,156.37,156.63,156.3,156.48,30022.0,156.37,156.63,156.3,156.48,30022.0
2025-05-19 15:30:00,156.48,156.84,156.48,156.73,30533.0,156.48,156.84,156.48,156.73,30533.0
2025-05-19 15:40:00,156.77,156.88,156.57,156.61,42613.0,156.77,156.88,156.57,156.61,42613.0
2025-05-19 15:50:00,156.67,156.8,156.3,156.53,175906.0,156.67,156.8,156.3,156.53,175906.0
2025-05-20 09:30:00,156.5,156.75,155.63,156.37,45767.0,156.5,156.75,155.63,156.37,45767.0
2025-05-20 09:40:00,156.31,156.48,155.77,155.88,19707.0,156.31,156.48,155.77,155.88,19707.0
2025-05-20 09:50:00,156.0,156.92,155.89,156.81,35755.0,156.0,156.92,155.89,156.81,35755.0
2025-05-20 10:00:00,156.68,156.98,156.5,156.5,25066.0,156.68,156.98,156.5,156.5,25066.0
2025-05-20 10:10:00,156.63,157.27,156.59,156.94,38534.0,156.63,157.27,156.59,156.94,38534.0
2025-05-20 10:20:00,156.88,157.12,156.47,156.65,14191.0,156.88,157.12,156.47,156.65,14191.0
2025-05-20 10:30:00,156.53,156.86,156.53,156.86,16620.0,156.53,156.86,156.53,156.86,16620.0
2025-05-20 10:40:00,156.9,157.03,156.65,156.95,13369.0,156.9,157.03,156.65,156.95,13369.0
2025-05-20 10:50:00,156.99,157.38,156.93,157.01,13783.0,156.99,157.38,156.93,157.01,13783.0
2025-05-20 11:00:00,156.96,157.44,156.94,157.43,31527.0,156.96,157.44,156.94,157.43,31527.0
2025-05-20 11:10:00,157.41,157.73,157.37,157.62,24085.0,157.41,157.73,157.37,157.62,24085.0
2025-05-20 11:20:00,157.65,157.92,157.42,157.52,20987.0,157.65,157.92,157.42,157.52,20987.0
2025-05-20 11:30:00,157.58,157.59,157.0,157.05,10830.0,157.58,157.59,157.0,157.05,10830.0
2025-05-20 11:40:00,157.03,157.03,156.86,156.87,12330.0,157.03,157.03,156.86,156.87,12330.0
2025-05-20 11:50:00,156.87,156.93,156.75,156.75,15384.0,156.87,156.93,156.75,156.75,15384.0
2025-05-20 12:00:00,156.73,156.73,156.56,156.65,7492.0,156.73,156.73,156.56,156.65,7492.0
2025-05-20 12:10:00,156.65,156.65,156.5,156.57,15090.0,156.65,156.65,156.5,156.57,15090.0
2025-05-20 12:20:00,156.5,156.7,156.5,156.52,13182.0,156.5,156.7,156.5,156.52,13182.0
2025-05-20 12:30:00,156.52,156.8,156.46,156.68,13174.0,156.52,156.8,156.46,156.68,13174.0
2025-05-20 12:40:00,156.78,156.88,156.72,156.86,11334.0,156.78,156.88,156.72,156.86,11334.0
2025-05-20 12:50:00,156.86,157.08,156.84,156.95,13851.0,156.86,157.08,156.84,156.95,13851.0
2025-05-20 13:00:00,157.03,157.31,156.94,157.25,42169.0,157.03,157.31,156.94,157.25,42169.0
2025-05-20 13:10:00,157.31,157.4,157.2,157.33,17957.0,157.31,157.4,157.2,157.33,17957.0
2025-05-20 13:20:00,157.4,157.4,157.09,157.29,33514.0,157.4,157.4,157.09,157.29,33514.0
2025-05-20 13:30:00,157.24,157.53,157.24,157.47,16915.0,157.24,157.53,157.24,157.47,16915.0
2025-05-20 13:40:00,157.47,157.51,157.21,157.21,23651.0,157.47,157.51,157.21,157.21,23651.0
2025-05-20 13:50:00,157.22,157.44,157.19,157.42,18569.0,157.22,157.44,157.19,157.42,18569.0
2025-05-20 14:00:00,157.46,157.49,157.34,157.45,9833.0,157.46,157.49,157.34,157.45,9833.0
2025-05-20 14:10:00,157.41,157.49,157.38,157.42,7826.0,157.41,157.49,157.38,157.42,7826.0
2025-05-20 14:20:00,157.39,157.42,157.07,157.1,12084.0,157.39,157.42,157.07,157.1,12084.0
2025-05-20 14:30:00,157.08,157.08,156.85,156.87,10593.0,157.08,157.08,156.85,156.87,10593.0
2025-05-20 14:40:00,156.85,156.97,156.71,156.93,21928.0,156.85,156.97,156.71,156.93,21928.0
2025-05-20 14:50:00,156.94,156.98,156.66,156.66,8327.0,156.94,156.98,156.66,156.66,8327.0
2025-05-20 15:00:00,156.68,156.68,156.54,156.66,9791.0,156.68,156.68,156.54,156.66,9791.0
2025-05-20 15:10:00,156.64,156.68,156.49,156.59,10886.0,156.64,156.68,156.49,156.59,10886.0
2025-05-20 15:20:00,156.59,156.63,156.06,156.13,21286.0,156.59,156.63,156.06,156.13,21286.0
2025-05-20 15:30:00,156.12,156.17,155.91,155.95,23947.0,156.12,156.17,155.91,155.95,23947.0
2025-05-20 15:40:00,155.94,156.01,155.85,155.87,46533.0,155.94,156.01,155.85,155.87,46533.0
2025-05-20 15:50:00,155.85,155.96,155.55,155.7,182972.0,155.85,155.96,155.55,155.7,182972.0
2025-05-21 09:30:00,156.0,156.0,154.09,154.52,58847.0,156.0,156.0,154.09,154.52,58847.0
2025-05-21 09:40:00,154.43,154.46,153.8,154.09,16198.0,154.43,154.46,153.8,154.09,16198.0
2025-05-21 09:50:00,154.09,154.55,153.54,153.66,18821.0,154.09,154.55,153.54,153.66,18821.0
2025-05-21 10:00:00,153.66,154.09,153.62,154.06,11765.0,153.66,154.09,153.62,154.06,11765.0
2025-05-21 10:10:00,153.94,154.09,153.63,153.76,7686.0,153.94,154.09,153.63,153.76,7686.0
2025-05-21 10:20:00,153.93,154.05,153.32,153.34,17031.0,153.93,154.05,153.32,153.34,17031.0
2025-05-21 10:30:00,153.34,153.77,153.24,153.77,12758.0,153.34,153.77,153.24,153.77,12758.0
2025-05-21 10:40:00,153.72,153.83,153.54,153.82,13061.0,153.72,153.83,153.54,153.82,13061.0
2025-05-21 10:50:00,153.85,153.95,153.68,153.86,14566.0,153.85,153.95,153.68,153.86,14566.0
2025-05-21 11:00:00,153.79,154.01,153.6,154.0,17503.0,153.79,154.01,153.6,154.0,17503.0
2025-05-21 11:10:00,154.01,154.1,153.97,153.97,14273.0,154.01,154.1,153.97,153.97,14273.0
2025-05-21 11:20:00,153.97,154.05,153.85,153.86,11223.0,153.97,154.05,153.85,153.86,11223.0
2025-05-21 11:30:00,153.84,153.89,153.55,153.58,11744.0,153.84,153.89,153.55,153.58,11744.0
2025-05-21 11:40:00,153.68,153.73,153.21,153.22,16195.0,153.68,153.73,153.21,153.22,16195.0
2025-05-21 11:50:00,153.19,153.53,153.12,153.37,17711.0,153.19,153.53,153.12,153.37,17711.0
2025-05-21 12:00:00,153.46,153.54,153.06,153.09,20344.0,153.46,153.54,153.06,153.09,20344.0
2025-05-21 12:10:00,153.04,153.37,152.98,153.23,12902.0,153.04,153.37,152.98,153.23,12902.0
2025-05-21 12:20:00,153.27,153.37,153.18,153.28,10485.0,153.27,153.37,153.18,153.28,10485.0
2025-05-21 12:30:00,153.31,153.35,153.02,153.09,10268.0,153.31,153.35,153.02,153.09,10268.0
2025-05-21 12:40:00,153.02,153.14,152.86,152.92,9528.0,153.02,153.14,152.86,152.92,9528.0
2025-05-21 12:50:00,152.86,153.19,152.86,153.07,10386.0,152.86,153.19,152.86,153.07,10386.0
2025-05-21 13:00:00,153.1,153.2,152.96,153.0,10015.0,153.1,153.2,152.96,153.0,10015.0
2025-05-21 13:10:00,153.0,153.13,152.68,152.84,11020.0,153.0,153.13,152.68,152.84,11020.0
2025-05-21 13:20:00,152.68,152.84,152.42,152.48,21812.0,152.68,152.84,152.42,152.48,21812.0
2025-05-21 13:30:00,152.47,152.55,152.42,152.52,35787.0,152.47,152.55,152.42,152.52,35787.0
2025-05-21 13:40:00,152.52,152.52,152.0,152.14,25087.0,152.52,152.52,152.0,152.14,25087.0
2025-05-21 13:50:00,152.08,152.23,151.92,152.17,27552.0,152.08,152.23,151.92,152.17,27552.0
2025-05-21 14:00:00,152.25,152.25,151.86,151.94,12546.0,152.25,152.25,151.86,151.94,12546.0
2025-05-21 14:10:00,151.86,151.97,151.69,151.71,9912.0,151.86,151.97,151.69,151.71,9912.0
2025-05-21 14:20:00,151.67,151.67,151.48,151.57,13437.0,151.67,151.67,151.48,151.57,13437.0
2025-05-21 14:30:00,151.61,152.03,151.55,151.88,19117.0,151.61,152.03,151.55,151.88,19117.0
2025-05-21 14:40:00,151.87,151.97,151.38,151.4,15291.0,151.87,151.97,151.38,151.4,15291.0
2025-05-21 14:50:00,151.44,151.52,151.24,151.44,15632.0,151.44,151.52,151.24,151.44,15632.0
2025-05-21 15:00:00,151.46,151.55,151.33,151.51,18380.0,151.46,151.55,151.33,151.51,18380.0
2025-05-21 15:10:00,151.53,151.73,151.49,151.69,22478.0,151.53,151.73,151.49,151.69,22478.0
2025-05-21 15:20:00,151.69,151.73,151.38,151.42,38631.0,151.69,151.73,151.38,151.42,38631.0
2025-05-21 15:30:00,151.47,151.64,151.25,151.44,101905.0,151.47,151.64,151.25,151.44,101905.0
2025-05-21 15:40:00,151.43,151.87,151.43,151.5,38662.0,151.43,151.87,151.43,151.5,38662.0
2025-05-21 15:50:00,151.47,151.59,151.18,151.28,179462.0,151.47,151.59,151.18,151.28,179462.0
2025-05-22 09:30:00,150.95,151.63,150.73,151.01,44142.0,150.95,151.63,150.73,151.01,44142.0
2025-05-22 09:40:00,150.89,151.22,150.49,150.64,26050.0,150.89,151.22,150.49,150.64,26050.0
2025-05-22 09:50:00,150.64,150.93,150.04,150.19,32491.0,150.64,150.93,150.04,150.19,32491.0
2025-05-22 10:00:00,150.21,150.72,150.15,150.55,20656.0,150.21,150.72,150.15,150.55,20656.0
2025-05-22 10:10:00,150.54,151.0,150.47,150.87,42408.0,150.54,151.0,150.47,150.87,42408.0
2025-05-22 10:20:00,150.84,150.99,150.45,150.72,27579.0,150.84,150.99,150.45,150.72,27579.0
2025-05-22 10:30:00,150.8,150.84,150.58,150.74,23920.0,150.8,150.84,150.58,150.74,23920.0
2025-05-22 10:40:00,150.74,151.57,150.67,151.43,39934.0,150.74,151.57,150.67,151.43,39934.0
2025-05-22 10:50:00,151.58,151.94,151.46,151.88,74299.0,151.58,151.94,151.46,151.88,74299.0
2025-05-22 11:00:00,151.88,152.21,151.85,152.07,67043.0,151.88,152.21,151.85,152.07,67043.0
2025-05-22 11:10:00,152.07,152.2,151.88,152.15,42520.0,152.07,152.2,151.88,152.15,42520.0
2025-05-22 11:20:00,152.15,152.22,151.94,152.02,38148.0,152.15,152.22,151.94,152.02,38148.0
2025-05-22 11:30:00,152.0,152.44,151.99,152.41,43113.0,152.0,152.44,151.99,152.41,43113.0
2025-05-22 11:40:00,152.46,152.59,152.28,152.31,41594.0,152.46,152.59,152.28,152.31,41594.0
2025-05-22 11:50:00,152.31,152.86,152.31,152.71,41819.0,152.31,152.86,152.31,152.71,41819.0
2025-05-22 12:00:00,152.71,153.04,152.64,152.89,29554.0,152.71,153.04,152.64,152.89,29554.0
2025-05-22 12:10:00,152.9,153.13,152.8,152.8,16298.0,152.9,153.13,152.8,152.8,16298.0
2025-05-22 12:20:00,152.8,153.07,152.69,152.92,14528.0,152.8,153.07,152.69,152.92,14528.0
2025-05-22 12:30:00,153.03,153.04,152.83,153.0,26111.0,153.03,153.04,152.83,153.0,26111.0
2025-05-22 12:40:00,153.0,153.14,152.83,152.86,29459.0,153.0,153.14,152.83,152.86,29459.0
2025-05-22 12:50:00,152.88,153.18,152.83,152.83,24693.0,152.88,153.18,152.83,152.83,24693.0
2025-05-22 13:00:00,152.83,152.91,152.63,152.74,21536.0,152.83,152.91,152.63,152.74,21536.0
2025-05-22 13:10:00,152.74,153.0,152.68,152.95,35946.0,152.74,153.0,152.68,152.95,35946.0
2025-05-22 13:20:00,152.96,153.38,152.95,153.25,40204.0,152.96,153.38,152.95,153.25,40204.0
2025-05-22 13:30:00,153.24,153.51,153.24,153.32,16552.0,153.24,153.51,153.24,153.32,16552.0
2025-05-22 13:40:00,153.37,153.42,153.14,153.33,13552.0,153.37,153.42,153.14,153.33,13552.0
2025-05-22 13:50:00,153.32,153.4,153.3,153.34,13618.0,153.32,153.4,153.3,153.34,13618.0
2025-05-22 14:00:00,153.37,153.48,153.3,153.38,15151.0,153.37,153.48,153.3,153.38,15151.0
2025-05-22 14:10:00,153.39,153.62,153.19,153.62,41322.0,153.39,153.62,153.19,153.62,41322.0
2025-05-22 14:20:00,153.67,153.92,153.6,153.88,57384.0,153.67,153.92,153.6,153.88,57384.0
2025-05-22 14:30:00,153.88,153.99,153.76,153.89,20146.0,153.88,153.99,153.76,153.89,20146.0
2025-05-22 14:40:00,153.86,153.92,153.51,153.58,27157.0,153.86,153.92,153.51,153.58,27157.0
2025-05-22 14:50:00,153.59,154.09,153.58,153.97,104440.0,153.59,154.09,153.58,153.97,104440.0
2025-05-22 15:00:00,153.99,153.99,153.75,153.82,37707.0,153.99,153.99,153.75,153.82,37707.0
2025-05-22 15:10:00,153.84,153.89,153.66,153.66,34769.0,153.84,153.89,153.66,153.66,34769.0
2025-05-22 15:20:00,153.73,154.18,153.69,154.16,47264.0,153.73,154.18,153.69,154.16,47264.0
2025-05-22 15:30:00,154.15,154.18,153.89,153.99,99952.0,154.15,154.18,153.89,153.99,99952.0
2025-05-22 15:40:00,154.06,154.13,153.81,154.02,103323.0,154.06,154.13,153.81,154.02,103323.0
2025-05-22 15:50:00,154.06,154.08,153.76,153.91,377896.0,154.06,154.08,153.76,153.91,377896.0
2025-05-23 09:30:00,155.11,155.11,152.59,152.59,32884.0,155.11,155.11,152.59,152.59,32884.0
2025-05-23 09:40:00,152.89,153.41,152.21,153.41,37290.0,152.89,153.41,152.21,153.41,37290.0
2025-05-23 09:50:00,153.12,153.5,152.46,153.12,31415.0,153.12,153.5,152.46,153.12,31415.0
2025-05-23 10:00:00,153.15,153.87,152.93,153.55,71970.0,153.15,153.87,152.93,153.55,71970.0
2025-05-23 10:10:00,153.53,153.84,153.08,153.29,63927.0,153.53,153.84,153.08,153.29,63927.0
2025-05-23 10:20:00,153.29,153.45,152.88,152.93,38461.0,153.29,153.45,152.88,152.93,38461.0
2025-05-23 10:30:00,153.01,153.17,152.8,152.99,20971.0,153.01,153.17,152.8,152.99,20971.0
2025-05-23 10:40:00,152.92,153.34,152.73,153.16,37622.0,152.92,153.34,152.73,153.16,37622.0
2025-05-23 10:50:00,153.12,153.12,152.61,152.67,8731.0,153.12,153.12,152.61,152.67,8731.0
2025-05-23 11:00:00,152.77,153.04,152.62,153.02,33632.0,152.77,153.04,152.62,153.02,33632.0
2025-05-23 11:10:00,153.03,153.2,152.89,153.15,13251.0,153.03,153.2,152.89,153.15,13251.0
2025-05-23 11:20:00,153.22,153.23,152.99,153.12,32223.0,153.22,153.23,152.99,153.12,32223.0
2025-05-23 11:30:00,153.13,153.54,153.07,153.36,19115.0,153.13,153.54,153.07,153.36,19115.0
2025-05-23 11:40:00,153.32,153.49,153.06,153.49,18271.0,153.32,153.49,153.06,153.49,18271.0
2025-05-23 11:50:00,153.46,153.53,153.19,153.34,6860.0,153.46,153.53,153.19,153.34,6860.0
2025-05-23 12:00:00,153.34,153.45,153.12,153.25,8429.0,153.34,153.45,153.12,153.25,8429.0
2025-05-23 12:10:00,153.24,153.29,153.08,153.17,5821.0,153.24,153.29,153.08,153.17,5821.0
2025-05-23 12:20:00,153.11,153.65,153.11,153.39,50471.0,153.11,153.65,153.11,153.39,50471.0
2025-05-23 12:30:00,153.29,153.4,153.02,153.34,21537.0,153.29,153.4,153.02,153.34,21537.0
2025-05-23 12:40:00,153.34,153.53,153.18,153.36,10280.0,153.34,153.53,153.18,153.36,10280.0
2025-05-23 12:50:00,153.34,153.52,153.31,153.4,10289.0,153.34,153.52,153.31,153.4,10289.0
2025-05-23 13:00:00,153.4,153.85,153.35,153.72,16775.0,153.4,153.85,153.35,153.72,16775.0
2025-05-23 13:10:00,153.71,154.1,153.66,153.93,9241.0,153.71,154.1,153.66,153.93,9241.0
2025-05-23 13:20:00,153.83,154.23,153.83,154.15,11720.0,153.83,154.23,153.83,154.15,11720.0
2025-05-23 13:30:00,154.12,154.14,153.85,153.93,7591.0,154.12,154.14,153.85,153.93,7591.0
2025-05-23 13:40:00,153.99,154.32,153.94,154.21,15098.0,153.99,154.32,153.94,154.21,15098.0
2025-05-23 13:50:00,154.22,154.39,154.11,154.28,36932.0,154.22,154.39,154.11,154.28,36932.0
2025-05-23 14:00:00,154.33,154.68,154.31,154.65,34918.0,154.33,154.68,154.31,154.65,34918.0
2025-05-23 14:10:00,154.65,155.0,154.64,154.76,14757.0,154.65,155.0,154.64,154.76,14757.0
2025-05-23 14:20:00,154.79,155.05,154.7,155.0,23959.0,154.79,155.05,154.7,155.0,23959.0
2025-05-23 14:30:00,155.0,155.11,154.85,154.87,50052.0,155.0,155.11,154.85,154.87,50052.0
2025-05-23 14:40:00,154.9,155.23,154.86,155.11,42559.0,154.9,155.23,154.86,155.11,42559.0
2025-05-23 14:50:00,155.11,155.32,155.1,155.19,29044.0,155.11,155.32,155.1,155.19,29044.0
2025-05-23 15:00:00,155.19,155.34,154.97,155.21,26676.0,155.19,155.34,154.97,155.21,26676.0
2025-05-23 15:10:00,155.21,155.37,155.06,155.21,26433.0,155.21,155.37,155.06,155.21,26433.0
2025-05-23 15:20:00,155.27,155.52,155.19,155.5,29111.0,155.27,155.52,155.19,155.5,29111.0
2025-05-23 15:30:00,155.5,155.71,155.43,155.71,48328.0,155.5,155.71,155.43,155.71,48328.0
2025-05-23 15:40:00,155.71,155.87,155.61,155.66,40792.0,155.71,155.87,155.61,155.66,40792.0
2025-05-23 15:50:00,155.65,155.78,155.19,155.38,124240.0,155.65,155.78,155.19,155.38,124240.0
2025-05-27 09:30:00,156.08,157.28,155.68,157.28,61519.0,156.08,157.28,155.68,157.28,61519.0
2025-05-27 09:40:00,157.35,157.88,157.15,157.33,39260.0,157.35,157.88,157.15,157.33,39260.0
2025-05-27 09:50:00,157.25,157.27,156.89,157.0,11959.0,157.25,157.27,156.89,157.0,11959.0
2025-05-27 10:00:00,156.9,157.5,156.76,157.39,53263.0,156.9,157.5,156.76,157.39,53263.0
2025-05-27 10:10:00,157.39,157.39,156.77,157.09,55316.0,157.39,157.39,156.77,157.09,55316.0
2025-05-27 10:20:00,157.11,157.65,156.89,157.65,61599.0,157.11,157.65,156.89,157.65,61599.0
2025-05-27 10:30:00,157.54,158.2,157.39,158.2,57224.0,157.54,158.2,157.39,158.2,57224.0
2025-05-27 10:40:00,158.21,158.64,158.07,158.62,46468.0,158.21,158.64,158.07,158.62,46468.0
2025-05-27 10:50:00,158.6,158.68,157.96,158.02,29691.0,158.6,158.68,157.96,158.02,29691.0
2025-05-27 11:00:00,158.03,158.15,157.58,157.63,48387.0,158.03,158.15,157.58,157.63,48387.0
2025-05-27 11:10:00,157.59,157.63,157.34,157.61,31159.0,157.59,157.63,157.34,157.61,31159.0
2025-05-27 11:20:00,157.59,157.72,157.37,157.42,18501.0,157.59,157.72,157.37,157.42,18501.0
2025-05-27 11:30:00,157.45,157.57,157.39,157.42,8023.0,157.45,157.57,157.39,157.42,8023.0
2025-05-27 11:40:00,157.42,157.82,157.26,157.73,27979.0,157.42,157.82,157.26,157.73,27979.0
2025-05-27 11:50:00,157.71,157.73,157.44,157.46,13409.0,157.71,157.73,157.44,157.46,13409.0
2025-05-27 12:00:00,157.41,157.6,157.41,157.49,15921.0,157.41,157.6,157.41,157.49,15921.0
2025-05-27 12:10:00,157.42,157.54,157.25,157.27,10002.0,157.42,157.54,157.25,157.27,10002.0
2025-05-27 12:20:00,157.27,157.66,157.22,157.63,215730.0,157.27,157.66,157.22,157.63,215730.0
2025-05-27 12:30:00,157.65,157.69,157.39,157.57,7185.0,157.65,157.69,157.39,157.57,7185.0
2025-05-27 12:40:00,157.6,157.68,157.47,157.51,11920.0,157.6,157.68,157.47,157.51,11920.0
2025-05-27 12:50:00,157.5,157.72,157.49,157.64,16048.0,157.5,157.72,157.49,157.64,16048.0
2025-05-27 13:00:00,157.64,157.87,157.61,157.65,33424.0,157.64,157.87,157.61,157.65,33424.0
2025-05-27 13:10:00,157.66,157.85,157.61,157.66,11719.0,157.66,157.85,157.61,157.66,11719.0
2025-05-27 13:20:00,157.73,157.86,157.73,157.75,9732.0,157.73,157.86,157.73,157.75,9732.0
2025-05-27 13:30:00,157.77,157.83,157.69,157.83,20181.0,157.77,157.83,157.69,157.83,20181.0
2025-05-27 13:40:00,157.81,158.66,157.8,158.55,68394.0,157.81,158.66,157.8,158.55,68394.0
2025-05-27 13:50:00,158.55,159.65,158.55,159.37,189627.0,158.55,159.65,158.55,159.37,189627.0
2025-05-27 14:00:00,159.44,159.56,159.14,159.41,22586.0,159.44,159.56,159.14,159.41,22586.0
2025-05-27 14:10:00,159.42,159.78,159.3,159.71,44194.0,159.42,159.78,159.3,159.71,44194.0
2025-05-27 14:20:00,159.71,159.79,159.57,159.61,35049.0,159.71,159.79,159.57,159.61,35049.0
2025-05-27 14:30:00,159.56,159.61,159.29,159.42,47004.0,159.56,159.61,159.29,159.42,47004.0
2025-05-27 14:40:00,159.43,159.57,158.85,158.92,40484.0,159.43,159.57,158.85,158.92,40484.0
2025-05-27 14:50:00,158.95,158.97,158.74,158.78,21414.0,158.95,158.97,158.74,158.78,21414.0
2025-05-27 15:00:00,158.78,159.04,158.76,158.96,23331.0,158.78,159.04,158.76,158.96,23331.0
2025-05-27 15:10:00,158.94,159.03,158.76,158.8,22268.0,158.94,159.03,158.76,158.8,22268.0
2025-05-27 15:20:00,158.8,159.0,158.66,158.83,17608.0,158.8,159.0,158.66,158.83,17608.0
2025-05-27 15:30:00,158.85,158.95,158.62,158.67,33309.0,158.85,158.95,158.62,158.67,33309.0
2025-05-27 15:40:00,158.67,158.67,158.15,158.26,28591.0,158.67,158.67,158.15,158.26,28591.0
2025-05-27 15:50:00,158.26,158.31,158.14,158.23,162379.0,158.26,158.31,158.14,158.23,162379.0
2025-05-28 09:30:00,157.11,158.38,156.4,158.28,63650.0,157.11,158.38,156.4,158.28,63650.0
2025-05-28 09:40:00,158.21,158.55,158.08,158.35,16975.0,158.21,158.55,158.08,158.35,16975.0
2025-05-28 09:50:00,158.28,158.28,157.78,158.2,7610.0,158.28,158.28,157.78,158.2,7610.0
2025-05-28 10:00:00,158.18,158.5,158.02,158.41,18814.0,158.18,158.5,158.02,158.41,18814.0
2025-05-28 10:10:00,158.32,158.52,158.24,158.26,16329.0,158.32,158.52,158.24,158.26,16329.0
2025-05-28 10:20:00,158.28,158.72,158.27,158.66,22091.0,158.28,158.72,158.27,158.66,22091.0
2025-05-28 10:30:00,158.59,159.0,158.33,158.39,13075.0,158.59,159.0,158.33,158.39,13075.0
2025-05-28 10:40:00,158.33,158.49,158.25,158.27,4895.0,158.33,158.49,158.25,158.27,4895.0
2025-05-28 10:50:00,158.35,158.36,157.87,158.17,9392.0,158.35,158.36,157.87,158.17,9392.0
2025-05-28 11:00:00,158.09,158.09,157.57,157.58,5712.0,158.09,158.09,157.57,157.58,5712.0
2025-05-28 11:10:00,157.54,157.54,157.04,157.26,14959.0,157.54,157.54,157.04,157.26,14959.0
2025-05-28 11:20:00,157.25,157.31,156.9,157.05,10969.0,157.25,157.31,156.9,157.05,10969.0
2025-05-28 11:30:00,157.06,157.06,156.63,156.8,5895.0,157.06,157.06,156.63,156.8,5895.0
2025-05-28 11:40:00,156.76,156.81,156.56,156.64,5865.0,156.76,156.81,156.56,156.64,5865.0
2025-05-28 11:50:00,156.64,156.72,156.46,156.47,9858.0,156.64,156.72,156.46,156.47,9858.0
2025-05-28 12:00:00,156.52,156.57,156.31,156.52,7206.0,156.52,156.57,156.31,156.52,7206.0
2025-05-28 12:10:00,156.53,156.69,156.51,156.59,6505.0,156.53,156.69,156.51,156.59,6505.0
2025-05-28 12:20:00,156.5,156.65,156.4,156.58,5415.0,156.5,156.65,156.4,156.58,5415.0
2025-05-28 12:30:00,156.59,156.83,156.39,156.83,7734.0,156.59,156.83,156.39,156.83,7734.0
2025-05-28 12:40:00,156.8,156.87,156.74,156.84,11338.0,156.8,156.87,156.74,156.84,11338.0
2025-05-28 12:50:00,156.84,157.16,156.8,157.03,8438.0,156.84,157.16,156.8,157.03,8438.0
2025-05-28 13:00:00,157.04,157.17,157.03,157.09,3750.0,157.04,157.17,157.03,157.09,3750.0
2025-05-28 13:10:00,157.09,157.28,157.09,157.13,7390.0,157.09,157.28,157.09,157.13,7390.0
2025-05-28 13:20:00,157.15,157.15,156.87,156.94,7798.0,157.15,157.15,156.87,156.94,7798.0
2025-05-28 13:30:00,156.97,157.0,156.6,156.61,4128.0,156.97,157.0,156.6,156.61,4128.0
2025-05-28 13:40:00,156.61,156.68,156.5,156.67,4914.0,156.61,156.68,156.5,156.67,4914.0
2025-05-28 13:50:00,156.6,156.61,156.21,156.21,3136.0,156.6,156.61,156.21,156.21,3136.0
2025-05-28 14:00:00,156.19,156.43,156.1,156.1,5852.0,156.19,156.43,156.1,156.1,5852.0
2025-05-28 14:10:00,156.19,156.27,156.12,156.17,10782.0,156.19,156.27,156.12,156.17,10782.0
2025-05-28 14:20:00,156.17,156.27,156.09,156.25,8456.0,156.17,156.27,156.09,156.25,8456.0
2025-05-28 14:30:00,156.31,156.41,156.17,156.2,5585.0,156.31,156.41,156.17,156.2,5585.0
2025-05-28 14:40:00,156.21,156.21,156.09,156.09,5224.0,156.21,156.21,156.09,156.09,5224.0
2025-05-28 14:50:00,156.06,156.11,155.73,156.11,14933.0,156.06,156.11,155.73,156.11,14933.0
2025-05-28 15:00:00,156.09,156.18,155.96,156.1,10684.0,156.09,156.18,155.96,156.1,10684.0
2025-05-28 15:10:00,156.1,156.44,156.01,156.4,13360.0,156.1,156.44,156.01,156.4,13360.0
2025-05-28 15:20:00,156.44,156.49,156.21,156.24,12938.0,156.44,156.49,156.21,156.24,12938.0
2025-05-28 15:30:00,156.24,156.26,155.99,156.03,34678.0,156.24,156.26,155.99,156.03,34678.0
2025-05-28 15:40:00,156.02,156.21,155.81,155.81,23962.0,156.02,156.21,155.81,155.81,23962.0
2025-05-28 15:50:00,155.82,156.1,155.67,155.92,103634.0,155.82,156.1,155.67,155.92,103634.0
2025-05-29 09:30:00,154.59,156.57,154.37,156.27,34912.0,154.59,156.57,154.37,156.27,34912.0
2025-05-29 09:40:00,156.43,158.23,156.42,158.09,66409.0,156.43,158.23,156.42,158.09,66409.0
2025-05-29 09:50:00,158.22,160.23,158.1,160.23,99959.0,158.22,160.23,158.1,160.23,99959.0
2025-05-29 10:00:00,160.22,160.91,160.22,160.73,96695.0,160.22,160.91,160.22,160.73,96695.0
2025-05-29 10:10:00,160.79,161.85,160.79,161.6,93090.0,160.79,161.85,160.79,161.6,93090.0
2025-05-29 10:20:00,161.51,162.57,161.49,162.36,155118.0,161.51,162.57,161.49,162.36,155118.0
2025-05-29 10:30:00,162.36,162.54,161.85,162.01,70962.0,162.36,162.54,161.85,162.01,70962.0
2025-05-29 10:40:00,161.93,162.07,161.21,161.22,44786.0,161.93,162.07,161.21,161.22,44786.0
2025-05-29 10:50:00,161.22,161.25,160.26,160.34,23403.0,161.22,161.25,160.26,160.34,23403.0
2025-05-29 11:00:00,160.29,160.44,159.76,160.06,28575.0,160.29,160.44,159.76,160.06,28575.0
2025-05-29 11:10:00,160.06,160.26,159.37,159.4,16953.0,160.06,160.26,159.37,159.4,16953.0
2025-05-29 11:20:00,159.33,159.86,159.33,159.74,18916.0,159.33,159.86,159.33,159.74,18916.0
2025-05-29 11:30:00,159.77,160.03,159.34,159.54,18345.0,159.77,160.03,159.34,159.54,18345.0
2025-05-29 11:40:00,159.52,159.56,159.39,159.48,8442.0,159.52,159.56,159.39,159.48,8442.0
2025-05-29 11:50:00,159.42,159.61,159.27,159.5,14802.0,159.42,159.61,159.27,159.5,14802.0
2025-05-29 12:00:00,159.47,160.02,159.37,159.91,20076.0,159.47,160.02,159.37,159.91,20076.0
2025-05-29 12:10:00,159.91,159.91,159.36,159.38,21213.0,159.91,159.91,159.36,159.38,21213.0
2025-05-29 12:20:00,159.43,159.76,159.2,159.66,41110.0,159.43,159.76,159.2,159.66,41110.0
2025-05-29 12:30:00,159.55,160.5,159.55,160.44,54397.0,159.55,160.5,159.55,160.44,54397.0
2025-05-29 12:40:00,160.5,160.65,160.37,160.49,64949.0,160.5,160.65,160.37,160.49,64949.0
2025-05-29 12:50:00,160.48,160.87,160.45,160.72,17732.0,160.48,160.87,160.45,160.72,17732.0
2025-05-29 13:00:00,160.78,160.92,160.54,160.81,23949.0,160.78,160.92,160.54,160.81,23949.0
2025-05-29 13:10:00,160.75,161.01,160.74,161.01,15102.0,160.75,161.01,160.74,161.01,15102.0
2025-05-29 13:20:00,161.0,161.3,161.0,161.03,11566.0,161.0,161.3,161.0,161.03,11566.0
2025-05-29 13:30:00,161.04,161.18,160.96,161.13,12941.0,161.04,161.18,160.96,161.13,12941.0
2025-05-29 13:40:00,161.2,161.35,161.09,161.12,6365.0,161.2,161.35,161.09,161.12,6365.0
2025-05-29 13:50:00,161.12,161.16,160.99,161.05,17247.0,161.12,161.16,160.99,161.05,17247.0
2025-05-29 14:00:00,161.05,161.1,160.92,160.92,15803.0,161.05,161.1,160.92,160.92,15803.0
2025-05-29 14:10:00,160.92,161.04,160.85,160.92,9105.0,160.92,161.04,160.85,160.92,9105.0
2025-05-29 14:20:00,160.9,160.93,160.53,160.83,10913.0,160.9,160.93,160.53,160.83,10913.0
2025-05-29 14:30:00,160.94,161.0,160.74,160.86,7119.0,160.94,161.0,160.74,160.86,7119.0
2025-05-29 14:40:00,160.89,161.14,160.76,161.09,8692.0,160.89,161.14,160.76,161.09,8692.0
2025-05-29 14:50:00,161.03,161.03,160.71,160.78,7096.0,161.03,161.03,160.71,160.78,7096.0
2025-05-29 15:00:00,160.78,161.08,160.78,160.88,7119.0,160.78,161.08,160.78,160.88,7119.0
2025-05-29 15:10:00,160.87,160.94,160.7,160.85,11852.0,160.87,160.94,160.7,160.85,11852.0
2025-05-29 15:20:00,160.99,161.49,160.93,161.07,42490.0,160.99,161.49,160.93,161.07,42490.0
2025-05-29 15:30:00,161.04,161.21,160.91,160.98,18213.0,161.04,161.21,160.91,160.98,18213.0
2025-05-29 15:40:00,161.08,161.29,160.99,161.18,22591.0,161.08,161.29,160.99,161.18,22591.0
2025-05-29 15:50:00,161.25,161.5,161.05,161.36,129528.0,161.25,161.5,161.05,161.36,129528.0
2025-05-30 09:30:00,160.8,161.2,159.83,161.12,55766.0,160.8,161.2,159.83,161.12,55766.0
2025-05-30 09:40:00,161.05,161.57,160.94,161.4,12194.0,161.05,161.57,160.94,161.4,12194.0
2025-05-30 09:50:00,161.02,161.47,160.93,161.11,14541.0,161.02,161.47,160.93,161.11,14541.0
2025-05-30 10:00:00,161.13,161.52,160.77,161.05,12154.0,161.13,161.52,160.77,161.05,12154.0
2025-05-30 10:10:00,161.05,161.06,160.7,161.01,14014.0,161.05,161.06,160.7,161.01,14014.0
2025-05-30 10:20:00,161.07,161.13,160.63,160.91,15782.0,161.07,161.13,160.63,160.91,15782.0
2025-05-30 10:30:00,160.83,161.09,160.65,160.98,20848.0,160.83,161.09,160.65,160.98,20848.0
2025-05-30 10:40:00,161.01,161.16,160.9,161.08,22241.0,161.01,161.16,160.9,161.08,22241.0
2025-05-30 10:50:00,161.04,161.11,160.61,160.73,22422.0,161.04,161.11,160.61,160.73,22422.0
2025-05-30 11:00:00,160.74,160.79,160.54,160.65,13644.0,160.74,160.79,160.54,160.65,13644.0
2025-05-30 11:10:00,160.6,160.77,160.39,160.44,10794.0,160.6,160.77,160.39,160.44,10794.0
2025-05-30 11:20:00,160.44,160.54,160.32,160.53,11805.0,160.44,160.54,160.32,160.53,11805.0
2025-05-30 11:30:00,160.53,160.6,160.23,160.58,9334.0,160.53,160.6,160.23,160.58,9334.0
2025-05-30 11:40:00,160.57,160.61,160.38,160.58,10151.0,160.57,160.61,160.38,160.58,10151.0
2025-05-30 11:50:00,160.66,160.66,160.18,160.18,9260.0,160.66,160.66,160.18,160.18,9260.0
2025-05-30 12:00:00,160.21,160.71,160.21,160.67,16724.0,160.21,160.71,160.21,160.67,16724.0
2025-05-30 12:10:00,160.7,160.82,160.38,160.43,10443.0,160.7,160.82,160.38,160.43,10443.0
2025-05-30 12:20:00,160.43,160.75,160.42,160.67,14135.0,160.43,160.75,160.42,160.67,14135.0
2025-05-30 12:30:00,160.65,161.32,160.48,161.18,14243.0,160.65,161.32,160.48,161.18,14243.0
2025-05-30 12:40:00,161.27,161.4,160.86,161.03,9491.0,161.27,161.4,160.86,161.03,9491.0
2025-05-30 12:50:00,161.09,161.39,161.03,161.31,19814.0,161.09,161.39,161.03,161.31,19814.0
2025-05-30 13:00:00,161.29,161.43,161.12,161.21,14128.0,161.29,161.43,161.12,161.21,14128.0
2025-05-30 13:10:00,161.21,161.28,161.04,161.21,12214.0,161.21,161.28,161.04,161.21,12214.0
2025-05-30 13:20:00,161.18,161.31,161.03,161.16,13477.0,161.18,161.31,161.03,161.16,13477.0
2025-05-30 13:30:00,161.15,161.19,160.96,161.12,23286.0,161.15,161.19,160.96,161.12,23286.0
2025-05-30 13:40:00,161.19,161.29,161.09,161.28,11392.0,161.19,161.29,161.09,161.28,11392.0
2025-05-30 13:50:00,161.32,161.44,161.21,161.26,13677.0,161.32,161.44,161.21,161.26,13677.0
2025-05-30 14:00:00,161.3,161.45,161.02,161.07,20488.0,161.3,161.45,161.02,161.07,20488.0
2025-05-30 14:10:00,161.07,161.24,161.03,161.15,13884.0,161.07,161.24,161.03,161.15,13884.0
2025-05-30 14:20:00,161.2,161.23,160.95,160.95,14901.0,161.2,161.23,160.95,160.95,14901.0
2025-05-30 14:30:00,160.93,161.11,160.79,161.03,17497.0,160.93,161.11,160.79,161.03,17497.0
2025-05-30 14:40:00,160.98,160.98,160.71,160.89,20060.0,160.98,160.98,160.71,160.89,20060.0
2025-05-30 14:50:00,160.89,161.21,160.8,161.21,23088.0,160.89,161.21,160.8,161.21,23088.0
2025-05-30 15:00:00,161.21,161.58,161.2,161.52,17687.0,161.21,161.58,161.2,161.52,17687.0
2025-05-30 15:10:00,161.53,161.68,161.35,161.65,11487.0,161.53,161.68,161.35,161.65,11487.0
2025-05-30 15:20:00,161.62,161.77,161.57,161.69,17187.0,161.62,161.77,161.57,161.69,17187.0
2025-05-30 15:30:00,161.7,161.99,161.53,161.83,37976.0,161.7,161.99,161.53,161.83,37976.0
2025-05-30 15:40:00,161.81,161.81,161.47,161.53,33563.0,161.81,161.81,161.47,161.53,33563.0
2025-05-30 15:50:00,161.53,161.57,160.61,160.69,150603.0,161.53,161.57,160.61,160.69,150603.0
2025-06-02 09:30:00,159.78,159.78,157.77,159.15,24921.0,159.78,159.78,157.77,159.15,24921.0
2025-06-02 09:40:00,159.14,159.72,159.0,159.49,14679.0,159.14,159.72,159.0,159.49,14679.0
2025-06-02 09:50:00,159.41,159.41,158.57,158.58,13484.0,159.41,159.41,158.57,158.58,13484.0
2025-06-02 10:00:00,158.57,158.99,158.43,158.77,11420.0,158.57,158.99,158.43,158.77,11420.0
2025-06-02 10:10:00,158.76,159.45,158.75,158.99,14825.0,158.76,159.45,158.75,158.99,14825.0
2025-06-02 10:20:00,158.89,159.52,158.84,159.52,9825.0,158.89,159.52,158.84,159.52,9825.0
2025-06-02 10:30:00,159.55,159.91,159.06,159.27,7608.0,159.55,159.91,159.06,159.27,7608.0
2025-06-02 10:40:00,159.33,159.92,159.3,159.81,9456.0,159.33,159.92,159.3,159.81,9456.0
2025-06-02 10:50:00,159.81,160.22,159.78,160.14,6473.0,159.81,160.22,159.78,160.14,6473.0
2025-06-02 11:00:00,160.06,160.06,159.79,160.0,8297.0,160.06,160.06,159.79,160.0,8297.0
2025-06-02 11:10:00,160.0,160.25,159.99,160.05,13919.0,160.0,160.25,159.99,160.05,13919.0
2025-06-02 11:20:00,159.96,160.35,159.92,160.02,13211.0,159.96,160.35,159.92,160.02,13211.0
2025-06-02 11:30:00,160.03,160.03,159.56,159.56,5738.0,160.03,160.03,159.56,159.56,5738.0
2025-06-02 11:40:00,159.55,159.94,159.41,159.89,8002.0,159.55,159.94,159.41,159.89,8002.0
2025-06-02 11:50:00,159.72,160.09,159.72,160.09,11588.0,159.72,160.09,159.72,160.09,11588.0
2025-06-02 12:00:00,160.09,160.32,159.89,160.31,5246.0,160.09,160.32,159.89,160.31,5246.0
2025-06-02 12:10:00,160.17,160.35,160.14,160.27,4381.0,160.17,160.35,160.14,160.27,4381.0
2025-06-02 12:20:00,160.28,160.42,160.15,160.22,14392.0,160.28,160.42,160.15,160.22,14392.0
2025-06-02 12:30:00,160.29,160.91,160.29,160.81,8517.0,160.29,160.91,160.29,160.81,8517.0
2025-06-02 12:40:00,160.81,161.05,160.81,160.9,8600.0,160.81,161.05,160.81,160.9,8600.0
2025-06-02 12:50:00,160.9,161.08,160.73,161.03,11088.0,160.9,161.08,160.73,161.03,11088.0
2025-06-02 13:00:00,161.09,161.19,160.72,160.84,6973.0,161.09,161.19,160.72,160.84,6973.0
2025-06-02 13:10:00,160.94,161.0,160.78,160.83,4836.0,160.94,161.0,160.78,160.83,4836.0
2025-06-02 13:20:00,160.81,160.99,160.65,160.81,7218.0,160.81,160.99,160.65,160.81,7218.0
2025-06-02 13:30:00,160.82,160.86,160.44,160.55,9702.0,160.82,160.86,160.44,160.55,9702.0
2025-06-02 13:40:00,160.55,160.73,160.55,160.73,3877.0,160.55,160.73,160.55,160.73,3877.0
2025-06-02 13:50:00,160.76,160.8,160.63,160.67,7196.0,160.76,160.8,160.63,160.67,7196.0
2025-06-02 14:00:00,160.73,160.9,160.65,160.78,4331.0,160.73,160.9,160.65,160.78,4331.0
2025-06-02 14:10:00,160.78,160.94,160.61,160.9,8701.0,160.78,160.94,160.61,160.9,8701.0
2025-06-02 14:20:00,160.86,161.11,160.86,161.11,4512.0,160.86,161.11,160.86,161.11,4512.0
2025-06-02 14:30:00,161.07,161.07,160.88,160.96,4153.0,161.07,161.07,160.88,160.96,4153.0
2025-06-02 14:40:00,160.96,161.2,160.85,161.2,8402.0,160.96,161.2,160.85,161.2,8402.0
2025-06-02 14:50:00,161.19,161.21,160.94,161.15,7366.0,161.19,161.21,160.94,161.15,7366.0
2025-06-02 15:00:00,161.15,161.3,161.1,161.24,5540.0,161.15,161.3,161.1,161.24,5540.0
2025-06-02 15:10:00,161.24,161.33,161.12,161.25,9777.0,161.24,161.33,161.12,161.25,9777.0
2025-06-02 15:20:00,161.24,161.39,161.18,161.31,13366.0,161.24,161.39,161.18,161.31,13366.0
2025-06-02 15:30:00,161.3,161.51,161.22,161.4,13639.0,161.3,161.51,161.22,161.4,13639.0
2025-06-02 15:40:00,161.31,161.42,160.95,160.96,14968.0,161.31,161.42,160.95,160.96,14968.0
2025-06-02 15:50:00,160.84,161.51,160.78,161.5,70269.0,160.84,161.51,160.78,161.5,70269.0
2025-06-03 09:30:00,160.78,161.35,158.67,161.31,43002.0,160.78,161.35,158.67,161.31,43002.0
2025-06-03 09:40:00,161.31,161.79,160.86,161.29,8770.0,161.31,161.79,160.86,161.29,8770.0
2025-06-03 09:50:00,161.73,161.78,161.04,161.16,8495.0,161.73,161.78,161.04,161.16,8495.0
2025-06-03 10:00:00,161.25,161.63,161.02,161.06,9101.0,161.25,161.63,161.02,161.06,9101.0
2025-06-03 10:10:00,161.06,161.71,161.02,161.71,5719.0,161.06,161.71,161.02,161.71,5719.0
2025-06-03 10:20:00,161.56,161.77,161.33,161.74,5882.0,161.56,161.77,161.33,161.74,5882.0
2025-06-03 10:30:00,161.5,162.28,161.46,162.12,10473.0,161.5,162.28,161.46,162.12,10473.0
2025-06-03 10:40:00,162.12,162.21,161.75,161.96,12050.0,162.12,162.21,161.75,161.96,12050.0
2025-06-03 10:50:00,161.96,162.08,161.72,161.75,10818.0,161.96,162.08,161.72,161.75,10818.0
2025-06-03 11:00:00,161.75,162.04,161.61,161.99,11648.0,161.75,162.04,161.61,161.99,11648.0
2025-06-03 11:10:00,162.04,162.1,161.91,162.03,5819.0,162.04,162.1,161.91,162.03,5819.0
2025-06-03 11:20:00,162.09,162.24,161.83,161.87,8366.0,162.09,162.24,161.83,161.87,8366.0
2025-06-03 11:30:00,161.89,162.37,161.89,162.37,9387.0,161.89,162.37,161.89,162.37,9387.0
2025-06-03 11:40:00,162.45,162.63,162.27,162.62,5038.0,162.45,162.63,162.27,162.62,5038.0
2025-06-03 11:50:00,162.62,162.72,162.25,162.46,9400.0,162.62,162.72,162.25,162.46,9400.0
2025-06-03 12:00:00,162.47,162.48,162.25,162.25,5264.0,162.47,162.48,162.25,162.25,5264.0
2025-06-03 12:10:00,162.34,162.41,162.21,162.31,13485.0,162.34,162.41,162.21,162.31,13485.0
2025-06-03 12:20:00,162.31,162.32,161.77,161.78,29468.0,162.31,162.32,161.77,161.78,29468.0
2025-06-03 12:30:00,161.78,161.92,161.64,161.84,4670.0,161.78,161.92,161.64,161.84,4670.0
2025-06-03 12:40:00,161.89,162.21,161.89,161.97,6150.0,161.89,162.21,161.89,161.97,6150.0
2025-06-03 12:50:00,162.11,162.22,162.01,162.14,2610.0,162.11,162.22,162.01,162.14,2610.0
2025-06-03 13:00:00,162.19,162.28,161.98,162.18,7010.0,162.19,162.28,161.98,162.18,7010.0
2025-06-03 13:10:00,162.25,162.34,162.15,162.25,3267.0,162.25,162.34,162.15,162.25,3267.0
2025-06-03 13:20:00,162.25,162.32,162.18,162.22,3602.0,162.25,162.32,162.18,162.22,3602.0
2025-06-03 13:30:00,162.28,162.36,162.21,162.21,4154.0,162.28,162.36,162.21,162.21,4154.0
2025-06-03 13:40:00,162.25,162.39,162.23,162.28,5856.0,162.25,162.39,162.23,162.28,5856.0
2025-06-03 13:50:00,162.34,162.42,162.22,162.41,7433.0,162.34,162.42,162.22,162.41,7433.0
2025-06-03 14:00:00,162.45,162.72,162.36,162.69,9596.0,162.45,162.72,162.36,162.69,9596.0
2025-06-03 14:10:00,162.72,162.97,162.59,162.89,10923.0,162.72,162.97,162.59,162.89,10923.0
2025-06-03 14:20:00,162.89,162.9,162.77,162.78,9663.0,162.89,162.9,162.77,162.78,9663.0
2025-06-03 14:30:00,162.79,162.81,162.68,162.74,5417.0,162.79,162.81,162.68,162.74,5417.0
2025-06-03 14:40:00,162.7,162.94,162.68,162.89,6901.0,162.7,162.94,162.68,162.89,6901.0
2025-06-03 14:50:00,162.9,162.91,162.6,162.61,8180.0,162.9,162.91,162.6,162.61,8180.0
2025-06-03 15:00:00,162.65,162.75,162.47,162.47,4556.0,162.65,162.75,162.47,162.47,4556.0
2025-06-03 15:10:00,162.44,162.57,162.4,162.52,10743.0,162.44,162.57,162.4,162.52,10743.0
2025-06-03 15:20:00,162.52,162.71,162.48,162.66,9842.0,162.52,162.71,162.48,162.66,9842.0
2025-06-03 15:30:00,162.74,163.11,162.67,163.09,23355.0,162.74,163.11,162.67,163.09,23355.0
2025-06-03 15:40:00,163.02,163.1,162.84,162.84,23494.0,163.02,163.1,162.84,162.84,23494.0
2025-06-03 15:50:00,162.75,163.17,162.74,163.07,107959.0,162.75,163.17,162.74,163.07,107959.0
2025-06-04 09:30:00,163.43,163.62,162.4,162.64,21973.0,163.43,163.62,162.4,162.64,21973.0
2025-06-04 09:40:00,162.49,162.6,161.63,161.8,14883.0,162.49,162.6,161.63,161.8,14883.0
2025-06-04 09:50:00,162.04,162.23,161.53,161.55,7105.0,162.04,162.23,161.53,161.55,7105.0
2025-06-04 10:00:00,161.54,162.12,161.27,161.9,8206.0,161.54,162.12,161.27,161.9,8206.0
2025-06-04 10:10:00,161.95,162.05,161.55,161.58,7765.0,161.95,162.05,161.55,161.58,7765.0
2025-06-04 10:20:00,161.52,161.69,161.24,161.25,20899.0,161.52,161.69,161.24,161.25,20899.0
2025-06-04 10:30:00,161.25,161.58,161.25,161.55,7587.0,161.25,161.58,161.25,161.55,7587.0
2025-06-04 10:40:00,161.55,161.79,161.31,161.34,10777.0,161.55,161.79,161.31,161.34,10777.0
2025-06-04 10:50:00,161.22,161.75,161.22,161.75,6387.0,161.22,161.75,161.22,161.75,6387.0
2025-06-04 11:00:00,161.82,161.85,161.62,161.67,5037.0,161.82,161.85,161.62,161.67,5037.0
2025-06-04 11:10:00,161.71,162.05,161.66,161.72,8772.0,161.71,162.05,161.66,161.72,8772.0
2025-06-04 11:20:00,161.74,162.01,161.66,161.97,7802.0,161.74,162.01,161.66,161.97,7802.0
2025-06-04 11:30:00,161.93,161.95,161.64,161.68,9577.0,161.93,161.95,161.64,161.68,9577.0
2025-06-04 11:40:00,161.66,161.96,161.65,161.88,8150.0,161.66,161.96,161.65,161.88,8150.0
2025-06-04 11:50:00,161.9,161.9,161.59,161.6,5937.0,161.9,161.9,161.59,161.6,5937.0
2025-06-04 12:00:00,161.59,161.89,161.52,161.88,6022.0,161.59,161.89,161.52,161.88,6022.0
2025-06-04 12:10:00,161.91,161.93,161.7,161.88,3793.0,161.91,161.93,161.7,161.88,3793.0
2025-06-04 12:20:00,161.87,161.9,161.71,161.81,3642.0,161.87,161.9,161.71,161.81,3642.0
2025-06-04 12:30:00,161.82,162.0,161.78,161.81,9037.0,161.82,162.0,161.78,161.81,9037.0
2025-06-04 12:40:00,161.81,161.99,161.73,161.89,5832.0,161.81,161.99,161.73,161.89,5832.0
2025-06-04 12:50:00,161.95,162.02,161.83,161.97,12598.0,161.95,162.02,161.83,161.97,12598.0
2025-06-04 13:00:00,161.96,162.21,161.93,162.0,14664.0,161.96,162.21,161.93,162.0,14664.0
2025-06-04 13:10:00,162.03,162.09,161.95,161.98,15166.0,162.03,162.09,161.95,161.98,15166.0
2025-06-04 13:20:00,161.97,162.01,161.82,161.93,8069.0,161.97,162.01,161.82,161.93,8069.0
2025-06-04 13:30:00,161.91,162.11,161.87,162.07,7529.0,161.91,162.11,161.87,162.07,7529.0
2025-06-04 13:40:00,162.11,162.24,162.04,162.18,10021.0,162.11,162.24,162.04,162.18,10021.0
2025-06-04 13:50:00,162.2,162.26,162.15,162.16,7430.0,162.2,162.26,162.15,162.16,7430.0
2025-06-04 14:00:00,162.13,162.43,162.07,162.07,13483.0,162.13,162.43,162.07,162.07,13483.0
2025-06-04 14:10:00,162.05,162.07,161.83,162.03,5340.0,162.05,162.07,161.83,162.03,5340.0
2025-06-04 14:20:00,162.03,162.04,161.85,161.94,4657.0,162.03,162.04,161.85,161.94,4657.0
2025-06-04 14:30:00,161.98,162.09,161.87,161.88,7622.0,161.98,162.09,161.87,161.88,7622.0
2025-06-04 14:40:00,161.89,162.09,161.88,162.09,14771.0,161.89,162.09,161.88,162.09,14771.0
2025-06-04 14:50:00,162.04,162.16,161.99,162.14,3645.0,162.04,162.16,161.99,162.14,3645.0
2025-06-04 15:00:00,162.18,162.19,161.91,161.91,16742.0,162.18,162.19,161.91,161.91,16742.0
2025-06-04 15:10:00,161.93,161.97,161.74,161.78,16363.0,161.93,161.97,161.74,161.78,16363.0
2025-06-04 15:20:00,161.76,161.99,161.72,161.98,12720.0,161.76,161.99,161.72,161.98,12720.0
2025-06-04 15:30:00,161.97,162.01,161.79,161.84,18951.0,161.97,162.01,161.79,161.84,18951.0
2025-06-04 15:40:00,161.81,161.81,161.61,161.64,19265.0,161.81,161.81,161.61,161.64,19265.0
2025-06-04 15:50:00,161.61,161.68,161.42,161.53,121465.0,161.61,161.68,161.42,161.53,121465.0
2025-06-05 09:30:00,160.7,161.34,160.62,161.22,25734.0,160.7,161.34,160.62,161.22,25734.0
2025-06-05 09:40:00,161.42,161.83,161.3,161.72,9405.0,161.42,161.83,161.3,161.72,9405.0
2025-06-05 09:50:00,161.65,161.65,161.29,161.4,5966.0,161.65,161.65,161.29,161.4,5966.0
2025-06-05 10:00:00,161.4,162.3,161.31,162.11,7370.0,161.4,162.3,161.31,162.11,7370.0
2025-06-05 10:10:00,162.15,162.21,161.26,161.45,79713.0,162.15,162.21,161.26,161.45,79713.0
2025-06-05 10:20:00,161.6,162.4,161.54,162.4,14224.0,161.6,162.4,161.54,162.4,14224.0
2025-06-05 10:30:00,162.09,162.55,161.93,162.05,19634.0,162.09,162.55,161.93,162.05,19634.0
2025-06-05 10:40:00,161.92,162.17,161.81,162.04,15422.0,161.92,162.17,161.81,162.04,15422.0
2025-06-05 10:50:00,162.07,162.29,161.92,162.09,17925.0,162.07,162.29,161.92,162.09,17925.0
2025-06-05 11:00:00,162.01,162.21,161.87,162.08,11499.0,162.01,162.21,161.87,162.08,11499.0
2025-06-05 11:10:00,162.11,162.18,161.75,162.09,9533.0,162.11,162.18,161.75,162.09,9533.0
2025-06-05 11:20:00,162.11,162.43,161.8,161.9,22885.0,162.11,162.43,161.8,161.9,22885.0
2025-06-05 11:30:00,161.92,162.25,161.62,162.15,10112.0,161.92,162.25,161.62,162.15,10112.0
2025-06-05 11:40:00,162.17,162.42,162.06,162.19,7590.0,162.17,162.42,162.06,162.19,7590.0
2025-06-05 11:50:00,162.19,162.24,162.06,162.11,4015.0,162.19,162.24,162.06,162.11,4015.0
2025-06-05 12:00:00,161.98,162.24,161.98,162.2,3185.0,161.98,162.24,161.98,162.2,3185.0
2025-06-05 12:10:00,162.24,162.44,162.1,162.36,6330.0,162.24,162.44,162.1,162.36,6330.0
2025-06-05 12:20:00,162.28,162.6,162.26,162.59,16226.0,162.28,162.6,162.26,162.59,16226.0
2025-06-05 12:30:00,162.48,162.75,162.34,162.69,22324.0,162.48,162.75,162.34,162.69,22324.0
2025-06-05 12:40:00,162.7,162.81,162.31,162.65,11355.0,162.7,162.81,162.31,162.65,11355.0
2025-06-05 12:50:00,162.53,162.58,162.4,162.51,5516.0,162.53,162.58,162.4,162.51,5516.0
2025-06-05 13:00:00,162.43,162.67,162.19,162.2,34549.0,162.43,162.67,162.19,162.2,34549.0
2025-06-05 13:10:00,162.2,162.42,162.09,162.32,5077.0,162.2,162.42,162.09,162.32,5077.0
2025-06-05 13:20:00,162.36,162.47,162.29,162.41,7022.0,162.36,162.47,162.29,162.41,7022.0
2025-06-05 13:30:00,162.45,162.9,162.43,162.73,22503.0,162.45,162.9,162.43,162.73,22503.0
2025-06-05 13:40:00,162.76,162.91,162.71,162.83,28855.0,162.76,162.91,162.71,162.83,28855.0
2025-06-05 13:50:00,162.83,162.88,162.64,162.68,11131.0,162.83,162.88,162.64,162.68,11131.0
2025-06-05 14:00:00,162.66,162.66,162.19,162.19,7647.0,162.66,162.66,162.19,162.19,7647.0
2025-06-05 14:10:00,162.25,162.71,162.18,162.71,13117.0,162.25,162.71,162.18,162.71,13117.0
2025-06-05 14:20:00,162.8,163.07,162.8,163.03,8806.0,162.8,163.07,162.8,163.03,8806.0
2025-06-05 14:30:00,163.04,163.33,162.95,163.27,11032.0,163.04,163.33,162.95,163.27,11032.0
2025-06-05 14:40:00,163.3,163.5,163.09,163.1,20684.0,163.3,163.5,163.09,163.1,20684.0
2025-06-05 14:50:00,163.16,163.33,163.08,163.09,9896.0,163.16,163.33,163.08,163.09,9896.0
2025-06-05 15:00:00,163.09,163.1,162.73,162.9,9805.0,163.09,163.1,162.73,162.9,9805.0
2025-06-05 15:10:00,162.93,163.02,162.38,162.5,10609.0,162.93,163.02,162.38,162.5,10609.0
2025-06-05 15:20:00,162.46,162.7,162.32,162.35,11209.0,162.46,162.7,162.32,162.35,11209.0
2025-06-05 15:30:00,162.41,162.69,162.23,162.56,17196.0,162.41,162.69,162.23,162.56,17196.0
2025-06-05 15:40:00,162.61,162.95,162.52,162.84,29182.0,162.61,162.95,162.52,162.84,29182.0
2025-06-05 15:50:00,162.77,162.84,162.43,162.79,85648.0,162.77,162.84,162.43,162.79,85648.0
2025-06-06 09:30:00,162.78,163.85,162.78,163.06,28098.0,162.78,163.85,162.78,163.06,28098.0
2025-06-06 09:40:00,163.2,163.7,163.06,163.37,13094.0,163.2,163.7,163.06,163.37,13094.0
2025-06-06 09:50:00,163.23,163.52,163.03,163.25,7255.0,163.23,163.52,163.03,163.25,7255.0
2025-06-06 10:00:00,163.41,163.43,162.61,162.96,9085.0,163.41,163.43,162.61,162.96,9085.0
2025-06-06 10:10:00,163.1,163.1,162.39,162.45,6390.0,163.1,163.1,162.39,162.45,6390.0
2025-06-06 10:20:00,162.51,162.76,162.48,162.66,7761.0,162.51,162.76,162.48,162.66,7761.0
2025-06-06 10:30:00,162.5,162.57,161.7,161.76,11105.0,162.5,162.57,161.7,161.76,11105.0
2025-06-06 10:40:00,161.62,161.8,161.42,161.65,7607.0,161.62,161.8,161.42,161.65,7607.0
2025-06-06 10:50:00,161.63,161.7,161.33,161.34,5337.0,161.63,161.7,161.33,161.34,5337.0
2025-06-06 11:00:00,161.31,161.62,161.21,161.58,5197.0,161.31,161.62,161.21,161.58,5197.0
2025-06-06 11:10:00,161.62,161.66,160.99,161.13,5709.0,161.62,161.66,160.99,161.13,5709.0
2025-06-06 11:20:00,161.02,161.45,161.02,161.42,6505.0,161.02,161.45,161.02,161.42,6505.0
2025-06-06 11:30:00,161.36,161.58,161.22,161.34,8344.0,161.36,161.58,161.22,161.34,8344.0
2025-06-06 11:40:00,161.34,161.39,161.13,161.39,3519.0,161.34,161.39,161.13,161.39,3519.0
2025-06-06 11:50:00,161.45,161.52,161.21,161.33,3937.0,161.45,161.52,161.21,161.33,3937.0
2025-06-06 12:00:00,161.38,161.51,161.33,161.51,3589.0,161.38,161.51,161.33,161.51,3589.0
2025-06-06 12:10:00,161.52,161.62,161.25,161.62,7057.0,161.52,161.62,161.25,161.62,7057.0
2025-06-06 12:20:00,161.67,161.71,161.52,161.53,7060.0,161.67,161.71,161.52,161.53,7060.0
2025-06-06 12:30:00,161.62,161.66,161.24,161.24,3763.0,161.62,161.66,161.24,161.24,3763.0
2025-06-06 12:40:00,161.25,161.36,161.11,161.33,7709.0,161.25,161.36,161.11,161.33,7709.0
2025-06-06 12:50:00,161.3,161.33,160.88,161.03,20464.0,161.3,161.33,160.88,161.03,20464.0
2025-06-06 13:00:00,161.15,161.15,160.87,161.1,5247.0,161.15,161.15,160.87,161.1,5247.0
2025-06-06 13:10:00,161.1,161.38,161.1,161.34,7197.0,161.1,161.38,161.1,161.34,7197.0
2025-06-06 13:20:00,161.39,161.39,161.25,161.3,5608.0,161.39,161.39,161.25,161.3,5608.0
2025-06-06 13:30:00,161.28,161.4,161.11,161.38,4476.0,161.28,161.4,161.11,161.38,4476.0
2025-06-06 13:40:00,161.36,161.62,161.2,161.6,9207.0,161.36,161.62,161.2,161.6,9207.0
2025-06-06 13:50:00,161.6,161.62,161.37,161.51,6888.0,161.6,161.62,161.37,161.51,6888.0
2025-06-06 14:00:00,161.58,161.72,161.57,161.61,7648.0,161.58,161.72,161.57,161.61,7648.0
2025-06-06 14:10:00,161.71,161.75,161.64,161.72,4856.0,161.71,161.75,161.64,161.72,4856.0
2025-06-06 14:20:00,161.75,161.75,161.44,161.5,6582.0,161.75,161.75,161.44,161.5,6582.0
2025-06-06 14:30:00,161.56,161.72,161.54,161.68,8467.0,161.56,161.72,161.54,161.68,8467.0
2025-06-06 14:40:00,161.68,161.71,161.44,161.5,7233.0,161.68,161.71,161.44,161.5,7233.0
2025-06-06 14:50:00,161.47,161.51,161.32,161.51,11164.0,161.47,161.51,161.32,161.51,11164.0
2025-06-06 15:00:00,161.5,161.54,161.38,161.38,11358.0,161.5,161.54,161.38,161.38,11358.0
2025-06-06 15:10:00,161.41,161.55,161.21,161.32,12687.0,161.41,161.55,161.21,161.32,12687.0
2025-06-06 15:20:00,161.28,161.49,161.28,161.36,11922.0,161.28,161.49,161.28,161.36,11922.0
2025-06-06 15:30:00,161.35,161.5,161.11,161.33,24571.0,161.35,161.5,161.11,161.33,24571.0
2025-06-06 15:40:00,161.37,161.66,161.34,161.5,20398.0,161.37,161.66,161.34,161.5,20398.0
2025-06-06 15:50:00,161.54,162.01,161.54,161.75,105984.0,161.54,162.01,161.54,161.75,105984.0
2025-06-09 09:30:00,161.45,162.87,161.39,162.62,22705.0,161.45,162.87,161.39,162.62,22705.0
2025-06-09 09:40:00,162.67,162.73,162.14,162.15,13090.0,162.67,162.73,162.14,162.15,13090.0
2025-06-09 09:50:00,162.15,163.17,162.14,163.01,18951.0,162.15,163.17,162.14,163.01,18951.0
2025-06-09 10:00:00,162.91,164.95,162.91,164.54,42472.0,162.91,164.95,162.91,164.54,42472.0
2025-06-09 10:10:00,164.73,165.11,164.05,164.06,23086.0,164.73,165.11,164.05,164.06,23086.0
2025-06-09 10:20:00,164.3,164.7,164.01,164.09,7582.0,164.3,164.7,164.01,164.09,7582.0
2025-06-09 10:30:00,164.08,165.05,163.97,165.05,13369.0,164.08,165.05,163.97,165.05,13369.0
2025-06-09 10:40:00,164.98,165.16,164.59,164.75,21158.0,164.98,165.16,164.59,164.75,21158.0
2025-06-09 10:50:00,164.72,164.92,164.44,164.56,7713.0,164.72,164.92,164.44,164.56,7713.0
2025-06-09 11:00:00,164.85,165.11,164.66,164.97,15291.0,164.85,165.11,164.66,164.97,15291.0
2025-06-09 11:10:00,164.95,165.38,164.8,165.28,6113.0,164.95,165.38,164.8,165.28,6113.0
2025-06-09 11:20:00,165.53,165.53,165.29,165.5,7856.0,165.53,165.53,165.29,165.5,7856.0
2025-06-09 11:30:00,165.5,165.83,165.47,165.81,9006.0,165.5,165.83,165.47,165.81,9006.0
2025-06-09 11:40:00,165.82,166.36,165.82,166.11,11910.0,165.82,166.36,165.82,166.11,11910.0
2025-06-09 11:50:00,166.08,166.23,165.57,165.58,6336.0,166.08,166.23,165.57,165.58,6336.0
2025-06-09 12:00:00,165.57,165.71,165.47,165.6,8556.0,165.57,165.71,165.47,165.6,8556.0
2025-06-09 12:10:00,165.7,166.37,165.69,166.16,10547.0,165.7,166.37,165.69,166.16,10547.0
2025-06-09 12:20:00,166.16,166.25,165.94,166.11,18798.0,166.16,166.25,165.94,166.11,18798.0
2025-06-09 12:30:00,166.07,166.27,165.99,166.1,18946.0,166.07,166.27,165.99,166.1,18946.0
2025-06-09 12:40:00,166.07,166.41,166.07,166.41,10420.0,166.07,166.41,166.07,166.41,10420.0
2025-06-09 12:50:00,166.39,166.48,166.15,166.32,8253.0,166.39,166.48,166.15,166.32,8253.0
2025-06-09 13:00:00,166.22,166.29,165.75,165.84,6091.0,166.22,166.29,165.75,165.84,6091.0
2025-06-09 13:10:00,165.84,166.36,165.81,166.33,8056.0,165.84,166.36,165.81,166.33,8056.0
2025-06-09 13:20:00,166.29,166.59,166.16,166.59,23044.0,166.29,166.59,166.16,166.59,23044.0
2025-06-09 13:30:00,166.59,166.91,166.51,166.65,11540.0,166.59,166.91,166.51,166.65,11540.0
2025-06-09 13:40:00,166.6,166.75,166.43,166.75,7033.0,166.6,166.75,166.43,166.75,7033.0
2025-06-09 13:50:00,166.7,166.88,166.62,166.7,9920.0,166.7,166.88,166.62,166.7,9920.0
2025-06-09 14:00:00,166.67,166.83,166.59,166.73,7022.0,166.67,166.83,166.59,166.73,7022.0
2025-06-09 14:10:00,166.77,167.1,166.77,166.99,13571.0,166.77,167.1,166.77,166.99,13571.0
2025-06-09 14:20:00,166.98,167.11,166.9,166.99,9901.0,166.98,167.11,166.9,166.99,9901.0
2025-06-09 14:30:00,166.93,167.04,166.9,166.96,8714.0,166.93,167.04,166.9,166.96,8714.0
2025-06-09 14:40:00,166.95,166.96,166.83,166.91,8176.0,166.95,166.96,166.83,166.91,8176.0
2025-06-09 14:50:00,166.89,167.18,166.87,167.17,9687.0,166.89,167.18,166.87,167.17,9687.0
2025-06-09 15:00:00,167.16,167.32,167.06,167.32,13511.0,167.16,167.32,167.06,167.32,13511.0
2025-06-09 15:10:00,167.3,167.34,167.12,167.27,17133.0,167.3,167.34,167.12,167.27,17133.0
2025-06-09 15:20:00,167.28,167.42,167.16,167.4,14268.0,167.28,167.42,167.16,167.4,14268.0
2025-06-09 15:30:00,167.39,167.45,166.66,166.66,36727.0,167.39,167.45,166.66,166.66,36727.0
2025-06-09 15:40:00,166.7,166.95,166.51,166.95,58492.0,166.7,166.95,166.51,166.95,58492.0
2025-06-09 15:50:00,166.89,167.04,166.32,166.87,161760.0,166.89,167.04,166.32,166.87,161760.0
2025-06-10 09:30:00,167.29,169.2,166.75,167.97,56844.0,167.29,169.2,166.75,167.97,56844.0
2025-06-10 09:40:00,167.86,167.9,166.39,166.45,19165.0,167.86,167.9,166.39,166.45,19165.0
2025-06-10 09:50:00,166.34,167.95,166.34,167.72,18046.0,166.34,167.95,166.34,167.72,18046.0
2025-06-10 10:00:00,167.92,167.96,166.85,167.12,20399.0,167.92,167.96,166.85,167.12,20399.0
2025-06-10 10:10:00,167.12,167.62,166.81,167.59,16263.0,167.12,167.62,166.81,167.59,16263.0
2025-06-10 10:20:00,167.43,167.78,167.38,167.74,12548.0,167.43,167.78,167.38,167.74,12548.0
2025-06-10 10:30:00,167.78,168.1,167.64,167.95,21728.0,167.78,168.1,167.64,167.95,21728.0
2025-06-10 10:40:00,167.85,168.44,167.81,168.19,28779.0,167.85,168.44,167.81,168.19,28779.0
2025-06-10 10:50:00,168.21,168.34,167.92,168.06,12225.0,168.21,168.34,167.92,168.06,12225.0
2025-06-10 11:00:00,168.2,168.39,168.06,168.23,10968.0,168.2,168.39,168.06,168.23,10968.0
2025-06-10 11:10:00,168.26,168.26,167.89,167.97,15852.0,168.26,168.26,167.89,167.97,15852.0
2025-06-10 11:20:00,168.08,168.65,167.96,168.55,23359.0,168.08,168.65,167.96,168.55,23359.0
2025-06-10 11:30:00,168.52,168.76,168.41,168.41,18908.0,168.52,168.76,168.41,168.41,18908.0
2025-06-10 11:40:00,168.5,168.51,168.14,168.18,7247.0,168.5,168.51,168.14,168.18,7247.0
2025-06-10 11:50:00,168.18,168.19,167.95,168.19,16904.0,168.18,168.19,167.95,168.19,16904.0
2025-06-10 12:00:00,168.22,168.32,168.0,168.28,11865.0,168.22,168.32,168.0,168.28,11865.0
2025-06-10 12:10:00,168.27,168.68,168.26,168.64,11957.0,168.27,168.68,168.26,168.64,11957.0
2025-06-10 12:20:00,168.58,168.78,168.52,168.66,20137.0,168.58,168.78,168.52,168.66,20137.0
2025-06-10 12:30:00,168.67,169.2,168.65,169.16,20066.0,168.67,169.2,168.65,169.16,20066.0
2025-06-10 12:40:00,169.17,169.35,169.08,169.28,18260.0,169.17,169.35,169.08,169.28,18260.0
2025-06-10 12:50:00,169.28,169.56,169.2,169.48,6474.0,169.28,169.56,169.2,169.48,6474.0
2025-06-10 13:00:00,169.49,169.63,169.39,169.56,11242.0,169.49,169.63,169.39,169.56,11242.0
2025-06-10 13:10:00,169.54,169.75,169.54,169.64,12293.0,169.54,169.75,169.54,169.64,12293.0
2025-06-10 13:20:00,169.66,169.66,169.46,169.62,8250.0,169.66,169.66,169.46,169.62,8250.0
2025-06-10 13:30:00,169.56,169.75,169.51,169.71,5574.0,169.56,169.75,169.51,169.71,5574.0
2025-06-10 13:40:00,169.72,169.74,169.56,169.56,3247.0,169.72,169.74,169.56,169.56,3247.0
2025-06-10 13:50:00,169.53,169.62,169.16,169.22,7054.0,169.53,169.62,169.16,169.22,7054.0
2025-06-10 14:00:00,169.18,169.28,168.91,168.91,6232.0,169.18,169.28,168.91,168.91,6232.0
2025-06-10 14:10:00,168.95,169.11,168.85,168.85,5935.0,168.95,169.11,168.85,168.85,5935.0
2025-06-10 14:20:00,168.92,169.07,168.79,168.8,4035.0,168.92,169.07,168.79,168.8,4035.0
2025-06-10 14:30:00,168.78,168.95,168.72,168.85,5684.0,168.78,168.95,168.72,168.85,5684.0
2025-06-10 14:40:00,168.89,168.96,168.73,168.73,6129.0,168.89,168.96,168.73,168.73,6129.0
2025-06-10 14:50:00,168.76,168.76,168.46,168.56,18885.0,168.76,168.76,168.46,168.56,18885.0
2025-06-10 15:00:00,168.58,168.58,168.31,168.4,5054.0,168.58,168.58,168.31,168.4,5054.0
2025-06-10 15:10:00,168.41,168.7,168.4,168.64,7720.0,168.41,168.7,168.4,168.64,7720.0
2025-06-10 15:20:00,168.68,168.7,168.3,168.3,16537.0,168.68,168.7,168.3,168.3,16537.0
2025-06-10 15:30:00,168.23,168.24,167.98,168.13,17336.0,168.23,168.24,167.98,168.13,17336.0
2025-06-10 15:40:00,168.09,168.22,167.81,168.03,35269.0,168.09,168.22,167.81,168.03,35269.0
2025-06-10 15:50:00,168.05,168.61,167.81,168.55,106364.0,168.05,168.61,167.81,168.55,106364.0
2025-06-11 09:30:00,168.54,168.54,167.97,168.26,13801.0,168.54,168.54,167.97,168.26,13801.0
2025-06-11 09:40:00,168.06,168.3,167.95,168.3,3493.0,168.06,168.3,167.95,168.3,3493.0
2025-06-11 09:50:00,168.26,168.4,168.13,168.4,4875.0,168.26,168.4,168.13,168.4,4875.0
2025-06-11 10:00:00,168.32,168.48,168.18,168.31,4346.0,168.32,168.48,168.18,168.31,4346.0
2025-06-11 10:10:00,168.31,168.67,168.14,168.41,3619.0,168.31,168.67,168.14,168.41,3619.0
2025-06-11 10:20:00,168.53,168.57,167.88,168.05,6433.0,168.53,168.57,167.88,168.05,6433.0
2025-06-11 10:30:00,167.99,168.08,167.87,168.08,5553.0,167.99,168.08,167.87,168.08,5553.0
2025-06-11 10:40:00,168.08,168.71,168.05,168.61,6258.0,168.08,168.71,168.05,168.61,6258.0
2025-06-11 10:50:00,168.7,168.91,168.43,168.53,10206.0,168.7,168.91,168.43,168.53,10206.0
2025-06-11 11:00:00,168.66,169.04,168.57,169.04,10514.0,168.66,169.04,168.57,169.04,10514.0
2025-06-11 11:10:00,168.97,169.14,168.85,169.12,5760.0,168.97,169.14,168.85,169.12,5760.0
2025-06-11 11:20:00,169.05,169.05,168.63,168.71,11787.0,169.05,169.05,168.63,168.71,11787.0
2025-06-11 11:30:00,168.7,169.25,168.69,169.1,6019.0,168.7,169.25,168.69,169.1,6019.0
2025-06-11 11:40:00,169.06,169.06,168.41,168.83,9444.0,169.06,169.06,168.41,168.83,9444.0
2025-06-11 11:50:00,168.76,168.9,168.63,168.71,2798.0,168.76,168.9,168.63,168.71,2798.0
2025-06-11 12:00:00,168.79,168.91,168.6,168.74,6639.0,168.79,168.91,168.6,168.74,6639.0
2025-06-11 12:10:00,168.64,168.96,168.64,168.85,12934.0,168.64,168.96,168.64,168.85,12934.0
2025-06-11 12:20:00,168.86,168.91,168.46,168.81,15161.0,168.86,168.91,168.46,168.81,15161.0
2025-06-11 12:30:00,168.78,169.0,168.55,168.72,7946.0,168.78,169.0,168.55,168.72,7946.0
2025-06-11 12:40:00,168.75,168.91,168.59,168.59,4280.0,168.75,168.91,168.59,168.59,4280.0
2025-06-11 12:50:00,168.68,168.68,168.41,168.45,5044.0,168.68,168.68,168.41,168.45,5044.0
2025-06-11 13:00:00,168.54,168.8,168.46,168.8,11460.0,168.54,168.8,168.46,168.8,11460.0
2025-06-11 13:10:00,168.83,168.83,168.51,168.58,4320.0,168.83,168.83,168.51,168.58,4320.0
2025-06-11 13:20:00,168.49,168.73,168.46,168.69,8699.0,168.49,168.73,168.46,168.69,8699.0
2025-06-11 13:30:00,168.69,168.7,168.55,168.64,2549.0,168.69,168.7,168.55,168.64,2549.0
2025-06-11 13:40:00,168.62,168.75,168.51,168.72,4640.0,168.62,168.75,168.51,168.72,4640.0
2025-06-11 13:50:00,168.64,168.74,168.59,168.68,4690.0,168.64,168.74,168.59,168.68,4690.0
2025-06-11 14:00:00,168.75,168.75,168.45,168.6,2862.0,168.75,168.75,168.45,168.6,2862.0
2025-06-11 14:10:00,168.45,168.56,168.21,168.3,6076.0,168.45,168.56,168.21,168.3,6076.0
2025-06-11 14:20:00,168.3,168.39,168.19,168.3,6183.0,168.3,168.39,168.19,168.3,6183.0
2025-06-11 14:30:00,168.28,168.68,168.21,168.68,6639.0,168.28,168.68,168.21,168.68,6639.0
2025-06-11 14:40:00,168.56,168.64,168.38,168.64,7338.0,168.56,168.64,168.38,168.64,7338.0
2025-06-11 14:50:00,168.6,168.61,168.31,168.38,7004.0,168.6,168.61,168.31,168.38,7004.0
2025-06-11 15:00:00,168.28,168.41,168.2,168.38,7704.0,168.28,168.41,168.2,168.38,7704.0
2025-06-11 15:10:00,168.41,168.59,168.39,168.43,7254.0,168.41,168.59,168.39,168.43,7254.0
2025-06-11 15:20:00,168.43,168.47,168.06,168.15,18745.0,168.43,168.47,168.06,168.15,18745.0
2025-06-11 15:30:00,168.12,168.22,167.63,167.92,15438.0,168.12,168.22,167.63,167.92,15438.0
2025-06-11 15:40:00,167.93,168.17,167.86,167.86,16384.0,167.93,168.17,167.86,167.86,16384.0
2025-06-11 15:50:00,167.79,168.29,167.76,168.19,91638.0,167.79,168.29,167.76,168.19,91638.0
2025-06-12 09:30:00,168.05,168.92,167.5,168.56,41673.0,168.05,168.92,167.5,168.56,41673.0
2025-06-12 09:40:00,168.7,170.48,168.67,170.44,28164.0,168.7,170.48,168.67,170.44,28164.0
2025-06-12 09:50:00,170.48,170.87,169.79,169.79,21994.0,170.48,170.87,169.79,169.79,21994.0
2025-06-12 10:00:00,170.0,170.01,168.46,168.9,30201.0,170.0,170.01,168.46,168.9,30201.0
2025-06-12 10:10:00,168.76,169.94,168.7,169.33,12635.0,168.76,169.94,168.7,169.33,12635.0
2025-06-12 10:20:00,169.34,169.69,168.94,169.69,7638.0,169.34,169.69,168.94,169.69,7638.0
2025-06-12 10:30:00,169.55,169.73,169.0,169.57,8971.0,169.55,169.73,169.0,169.57,8971.0
2025-06-12 10:40:00,169.53,169.78,169.5,169.56,9878.0,169.53,169.78,169.5,169.56,9878.0
2025-06-12 10:50:00,169.53,169.75,169.36,169.44,7811.0,169.53,169.75,169.36,169.44,7811.0
2025-06-12 11:00:00,169.43,169.76,169.24,169.62,7113.0,169.43,169.76,169.24,169.62,7113.0
2025-06-12 11:10:00,169.65,169.73,169.23,169.68,30831.0,169.65,169.73,169.23,169.68,30831.0
2025-06-12 11:20:00,169.59,169.85,169.53,169.7,8352.0,169.59,169.85,169.53,169.7,8352.0
2025-06-12 11:30:00,169.56,170.11,169.56,169.75,13036.0,169.56,170.11,169.56,169.75,13036.0
2025-06-12 11:40:00,169.77,169.93,169.54,169.87,11562.0,169.77,169.93,169.54,169.87,11562.0
2025-06-12 11:50:00,169.87,169.87,169.49,169.72,8673.0,169.87,169.87,169.49,169.72,8673.0
2025-06-12 12:00:00,169.78,169.81,169.37,169.47,6778.0,169.78,169.81,169.37,169.47,6778.0
2025-06-12 12:10:00,169.39,169.73,169.38,169.55,8770.0,169.39,169.73,169.38,169.55,8770.0
2025-06-12 12:20:00,169.48,169.54,168.91,169.16,29005.0,169.48,169.54,168.91,169.16,29005.0
2025-06-12 12:30:00,169.17,169.23,168.87,168.96,14524.0,169.17,169.23,168.87,168.96,14524.0
2025-06-12 12:40:00,168.86,168.91,168.65,168.78,11369.0,168.86,168.91,168.65,168.78,11369.0
2025-06-12 12:50:00,168.8,169.04,168.71,168.93,4483.0,168.8,169.04,168.71,168.93,4483.0
2025-06-12 13:00:00,169.02,169.04,168.64,168.76,4378.0,169.02,169.04,168.64,168.76,4378.0
2025-06-12 13:10:00,168.71,168.88,168.59,168.78,8681.0,168.71,168.88,168.59,168.78,8681.0
2025-06-12 13:20:00,168.78,169.0,168.78,168.99,9354.0,168.78,169.0,168.78,168.99,9354.0
2025-06-12 13:30:00,168.88,169.28,168.87,169.28,18737.0,168.88,169.28,168.87,169.28,18737.0
2025-06-12 13:40:00,169.28,169.56,169.28,169.41,17986.0,169.28,169.56,169.28,169.41,17986.0
2025-06-12 13:50:00,169.35,169.6,169.26,169.41,73716.0,169.35,169.6,169.26,169.41,73716.0
2025-06-12 14:00:00,169.41,170.09,169.41,170.07,17564.0,169.41,170.09,169.41,170.07,17564.0
2025-06-12 14:10:00,170.03,170.08,169.55,169.55,15872.0,170.03,170.08,169.55,169.55,15872.0
2025-06-12 14:20:00,169.56,169.75,169.41,169.62,31022.0,169.56,169.75,169.41,169.62,31022.0
2025-06-12 14:30:00,169.62,169.75,169.57,169.69,10978.0,169.62,169.75,169.57,169.69,10978.0
2025-06-12 14:40:00,169.75,170.0,169.68,169.97,21838.0,169.75,170.0,169.68,169.97,21838.0
2025-06-12 14:50:00,169.97,170.25,169.92,170.25,43480.0,169.97,170.25,169.92,170.25,43480.0
2025-06-12 15:00:00,170.27,170.36,170.22,170.36,21441.0,170.27,170.36,170.22,170.36,21441.0
2025-06-12 15:10:00,170.38,170.57,170.25,170.57,36988.0,170.38,170.57,170.25,170.57,36988.0
2025-06-12 15:20:00,170.62,170.97,170.44,170.9,21407.0,170.62,170.97,170.44,170.9,21407.0
2025-06-12 15:30:00,170.93,171.53,170.93,171.47,74430.0,170.93,171.53,170.93,171.47,74430.0
2025-06-12 15:40:00,171.39,171.69,171.35,171.58,29255.0,171.39,171.69,171.35,171.58,29255.0
2025-06-12 15:50:00,171.52,172.5,171.4,172.14,328717.0,171.52,172.5,171.4,172.14,328717.0
2025-06-13 09:30:00,172.26,174.2,172.09,173.86,49673.0,172.26,174.2,172.09,173.86,49673.0
2025-06-13 09:40:00,173.91,173.91,172.81,172.9,13648.0,173.91,173.91,172.81,172.9,13648.0
2025-06-13 09:50:00,172.85,173.39,172.25,172.25,24627.0,172.85,173.39,172.25,172.25,24627.0
2025-06-13 10:00:00,172.33,173.02,171.99,172.29,23472.0,172.33,173.02,171.99,172.29,23472.0
2025-06-13 10:10:00,172.41,172.67,171.91,171.91,16515.0,172.41,172.67,171.91,171.91,16515.0
2025-06-13 10:20:00,171.93,172.37,171.93,172.31,15631.0,171.93,172.37,171.93,172.31,15631.0
2025-06-13 10:30:00,172.29,172.81,172.15,172.53,38495.0,172.29,172.81,172.15,172.53,38495.0
2025-06-13 10:40:00,172.54,172.63,171.98,171.99,43003.0,172.54,172.63,171.98,171.99,43003.0
2025-06-13 10:50:00,171.99,172.43,171.71,172.28,26356.0,171.99,172.43,171.71,172.28,26356.0
2025-06-13 11:00:00,172.3,172.4,171.89,172.04,50221.0,172.3,172.4,171.89,172.04,50221.0
2025-06-13 11:10:00,172.04,172.26,171.66,172.18,17751.0,172.04,172.26,171.66,172.18,17751.0
2025-06-13 11:20:00,172.2,172.2,171.83,171.98,26482.0,172.2,172.2,171.83,171.98,26482.0
2025-06-13 11:30:00,172.11,172.19,171.96,172.03,9591.0,172.11,172.19,171.96,172.03,9591.0
2025-06-13 11:40:00,172.06,172.49,171.98,172.49,6465.0,172.06,172.49,171.98,172.49,6465.0
2025-06-13 11:50:00,172.49,172.59,172.43,172.5,41740.0,172.49,172.59,172.43,172.5,41740.0
2025-06-13 12:00:00,172.5,172.54,172.26,172.49,37830.0,172.5,172.54,172.26,172.49,37830.0
2025-06-13 12:10:00,172.49,172.51,171.95,172.01,18146.0,172.49,172.51,171.95,172.01,18146.0
2025-06-13 12:20:00,172.03,172.04,171.68,171.98,20251.0,172.03,172.04,171.68,171.98,20251.0
2025-06-13 12:30:00,171.98,172.28,171.93,172.0,77808.0,171.98,172.28,171.93,172.0,77808.0
2025-06-13 12:40:00,172.0,172.18,171.92,172.01,22588.0,172.0,172.18,171.92,172.01,22588.0
2025-06-13 12:50:00,172.05,172.12,171.53,171.59,27232.0,172.05,172.12,171.53,171.59,27232.0
2025-06-13 13:00:00,171.63,171.77,171.46,171.64,20083.0,171.63,171.77,171.46,171.64,20083.0
2025-06-13 13:10:00,171.64,171.64,171.24,171.43,7983.0,171.64,171.64,171.24,171.43,7983.0
2025-06-13 13:20:00,171.33,171.38,171.15,171.3,10499.0,171.33,171.38,171.15,171.3,10499.0
2025-06-13 13:30:00,171.3,171.7,171.3,171.34,25198.0,171.3,171.7,171.3,171.34,25198.0
2025-06-13 13:40:00,171.28,171.53,171.16,171.48,22124.0,171.28,171.53,171.16,171.48,22124.0
2025-06-13 13:50:00,171.42,171.44,171.32,171.36,4474.0,171.42,171.44,171.32,171.36,4474.0
2025-06-13 14:00:00,171.38,171.97,171.35,171.65,26622.0,171.38,171.97,171.35,171.65,26622.0
2025-06-13 14:10:00,171.56,171.72,171.42,171.45,14507.0,171.56,171.72,171.42,171.45,14507.0
2025-06-13 14:20:00,171.55,171.67,171.15,171.24,17244.0,171.55,171.67,171.15,171.24,17244.0
2025-06-13 14:30:00,171.25,171.36,171.11,171.29,15388.0,171.25,171.36,171.11,171.29,15388.0
2025-06-13 14:40:00,171.29,171.29,170.65,170.65,10911.0,171.29,171.29,170.65,170.65,10911.0
2025-06-13 14:50:00,170.67,170.78,170.6,170.65,6431.0,170.67,170.78,170.6,170.65,6431.0
2025-06-13 15:00:00,170.64,170.7,170.29,170.59,12918.0,170.64,170.7,170.29,170.59,12918.0
2025-06-13 15:10:00,170.54,170.54,169.95,169.95,10303.0,170.54,170.54,169.95,169.95,10303.0
2025-06-13 15:20:00,169.97,170.04,169.65,169.81,21412.0,169.97,170.04,169.65,169.81,21412.0
2025-06-13 15:30:00,169.84,169.99,169.47,169.48,21526.0,169.84,169.99,169.47,169.48,21526.0
2025-06-13 15:40:00,169.47,169.53,169.02,169.16,16216.0,169.47,169.53,169.02,169.16,16216.0
2025-06-13 15:50:00,169.22,169.37,168.77,169.12,131554.0,169.22,169.37,168.77,169.12,131554.0
2025-06-16 09:30:00,170.07,170.97,168.71,170.25,40252.0,170.07,170.97,168.71,170.25,40252.0
2025-06-16 09:40:00,170.25,170.62,169.63,170.48,14442.0,170.25,170.62,169.63,170.48,14442.0
2025-06-16 09:50:00,170.25,170.57,169.68,169.99,34759.0,170.25,170.57,169.68,169.99,34759.0
2025-06-16 10:00:00,169.99,170.75,169.94,170.42,14176.0,169.99,170.75,169.94,170.42,14176.0
2025-06-16 10:10:00,170.31,170.39,169.62,169.62,10399.0,170.31,170.39,169.62,169.62,10399.0
2025-06-16 10:20:00,169.79,170.21,169.76,170.19,13711.0,169.79,170.21,169.76,170.19,13711.0
2025-06-16 10:30:00,170.1,170.73,170.1,170.63,30783.0,170.1,170.73,170.1,170.63,30783.0
2025-06-16 10:40:00,170.68,171.09,170.5,171.07,9572.0,170.68,171.09,170.5,171.07,9572.0
2025-06-16 10:50:00,170.98,171.31,170.6,170.63,22503.0,170.98,171.31,170.6,170.63,22503.0
2025-06-16 11:00:00,170.63,170.76,169.13,169.28,14614.0,170.63,170.76,169.13,169.28,14614.0
2025-06-16 11:10:00,169.32,169.5,168.96,169.46,14515.0,169.32,169.5,168.96,169.46,14515.0
2025-06-16 11:20:00,169.4,169.91,169.32,169.66,7709.0,169.4,169.91,169.32,169.66,7709.0
2025-06-16 11:30:00,169.59,169.69,169.3,169.45,6709.0,169.59,169.69,169.3,169.45,6709.0
2025-06-16 11:40:00,169.56,170.12,169.56,169.81,16220.0,169.56,170.12,169.56,169.81,16220.0
2025-06-16 11:50:00,169.81,169.85,169.57,169.66,4463.0,169.81,169.85,169.57,169.66,4463.0
2025-06-16 12:00:00,169.75,169.79,169.54,169.63,6708.0,169.75,169.79,169.54,169.63,6708.0
2025-06-16 12:10:00,169.7,169.96,169.64,169.95,10515.0,169.7,169.96,169.64,169.95,10515.0
2025-06-16 12:20:00,169.95,170.25,169.95,170.23,10450.0,169.95,170.25,169.95,170.23,10450.0
2025-06-16 12:30:00,170.2,170.26,170.02,170.26,4795.0,170.2,170.26,170.02,170.26,4795.0
2025-06-16 12:40:00,170.26,170.39,170.09,170.13,5802.0,170.26,170.39,170.09,170.13,5802.0
2025-06-16 12:50:00,170.13,170.32,170.12,170.13,6022.0,170.13,170.32,170.12,170.13,6022.0
2025-06-16 13:00:00,170.13,170.15,169.96,170.15,5668.0,170.13,170.15,169.96,170.15,5668.0
2025-06-16 13:10:00,170.13,170.16,170.0,170.16,7046.0,170.13,170.16,170.0,170.16,7046.0
2025-06-16 13:20:00,170.15,170.5,170.11,170.46,9355.0,170.15,170.5,170.11,170.46,9355.0
2025-06-16 13:30:00,170.52,170.57,170.41,170.5,7428.0,170.52,170.57,170.41,170.5,7428.0
2025-06-16 13:40:00,170.48,170.63,170.37,170.51,22776.0,170.48,170.63,170.37,170.51,22776.0
2025-06-16 13:50:00,170.49,170.5,170.13,170.13,10680.0,170.49,170.5,170.13,170.13,10680.0
2025-06-16 14:00:00,170.14,170.48,170.08,170.42,9746.0,170.14,170.48,170.08,170.42,9746.0
2025-06-16 14:10:00,170.42,170.58,170.35,170.58,9393.0,170.42,170.58,170.35,170.58,9393.0
2025-06-16 14:20:00,170.59,170.83,170.59,170.75,3996.0,170.59,170.83,170.59,170.75,3996.0
2025-06-16 14:30:00,170.77,170.85,170.72,170.81,7334.0,170.77,170.85,170.72,170.81,7334.0
2025-06-16 14:40:00,170.76,170.84,170.72,170.8,5441.0,170.76,170.84,170.72,170.8,5441.0
2025-06-16 14:50:00,170.82,170.96,170.77,170.93,10787.0,170.82,170.96,170.77,170.93,10787.0
2025-06-16 15:00:00,170.89,170.96,170.62,170.62,7952.0,170.89,170.96,170.62,170.62,7952.0
2025-06-16 15:10:00,170.67,170.84,170.61,170.73,18701.0,170.67,170.84,170.61,170.73,18701.0
2025-06-16 15:20:00,170.7,170.84,170.58,170.63,17730.0,170.7,170.84,170.58,170.63,17730.0
2025-06-16 15:30:00,170.62,170.98,170.6,170.66,21172.0,170.62,170.98,170.6,170.66,21172.0
2025-06-16 15:40:00,170.66,170.91,170.39,170.57,23520.0,170.66,170.91,170.39,170.57,23520.0
2025-06-16 15:50:00,170.56,170.89,170.31,170.51,117535.0,170.56,170.89,170.31,170.51,117535.0
2025-06-17 09:30:00,169.6,170.64,168.97,169.65,22316.0,169.6,170.64,168.97,169.65,22316.0
2025-06-17 09:40:00,169.86,170.11,169.13,169.15,15992.0,169.86,170.11,169.13,169.15,15992.0
2025-06-17 09:50:00,169.31,169.71,168.49,169.03,13846.0,169.31,169.71,168.49,169.03,13846.0
2025-06-17 10:00:00,169.03,169.57,168.75,169.33,14017.0,169.03,169.57,168.75,169.33,14017.0
2025-06-17 10:10:00,169.58,170.17,169.38,170.03,5507.0,169.58,170.17,169.38,170.03,5507.0
2025-06-17 10:20:00,170.16,170.32,169.69,170.12,4415.0,170.16,170.32,169.69,170.12,4415.0
2025-06-17 10:30:00,169.99,170.3,169.93,170.17,4458.0,169.99,170.3,169.93,170.17,4458.0
2025-06-17 10:40:00,170.28,170.29,169.8,169.9,8078.0,170.28,170.29,169.8,169.9,8078.0
2025-06-17 10:50:00,169.86,170.25,169.61,170.14,11263.0,169.86,170.25,169.61,170.14,11263.0
2025-06-17 11:00:00,170.09,170.11,169.87,170.04,4321.0,170.09,170.11,169.87,170.04,4321.0
2025-06-17 11:10:00,170.09,170.77,170.03,170.77,6342.0,170.09,170.77,170.03,170.77,6342.0
2025-06-17 11:20:00,170.58,170.67,170.48,170.51,3536.0,170.58,170.67,170.48,170.51,3536.0
2025-06-17 11:30:00,170.62,170.69,170.5,170.56,2366.0,170.62,170.69,170.5,170.56,2366.0
2025-06-17 11:40:00,170.69,170.69,170.38,170.38,5549.0,170.69,170.69,170.38,170.38,5549.0
2025-06-17 11:50:00,170.4,170.43,170.24,170.35,2717.0,170.4,170.43,170.24,170.35,2717.0
2025-06-17 12:00:00,170.31,170.51,170.17,170.17,4276.0,170.31,170.51,170.17,170.17,4276.0
2025-06-17 12:10:00,170.39,170.67,170.39,170.65,2203.0,170.39,170.67,170.39,170.65,2203.0
2025-06-17 12:20:00,170.61,171.35,170.51,171.01,18959.0,170.61,171.35,170.51,171.01,18959.0
2025-06-17 12:30:00,170.85,171.17,170.72,171.17,6354.0,170.85,171.17,170.72,171.17,6354.0
2025-06-17 12:40:00,171.16,171.32,170.72,170.74,7033.0,171.16,171.32,170.72,170.74,7033.0
2025-06-17 12:50:00,170.68,170.83,170.49,170.52,5276.0,170.68,170.83,170.49,170.52,5276.0
2025-06-17 13:00:00,170.5,170.92,170.5,170.73,4693.0,170.5,170.92,170.5,170.73,4693.0
2025-06-17 13:10:00,170.67,170.72,170.32,170.39,8097.0,170.67,170.72,170.32,170.39,8097.0
2025-06-17 13:20:00,170.27,170.27,169.75,169.88,1020.0,170.27,170.27,169.75,169.88,1020.0
2025-06-17 13:30:00,169.81,170.02,169.79,169.79,7902.0,169.81,170.02,169.79,169.79,7902.0
2025-06-17 13:40:00,169.79,170.0,169.74,169.95,5622.0,169.79,170.0,169.74,169.95,5622.0
2025-06-17 13:50:00,170.05,170.14,169.92,170.0,5697.0,170.05,170.14,169.92,170.0,5697.0
2025-06-17 14:00:00,169.99,169.99,169.45,169.51,17449.0,169.99,169.99,169.45,169.51,17449.0
2025-06-17 14:10:00,169.45,169.45,168.97,169.06,9475.0,169.45,169.45,168.97,169.06,9475.0
2025-06-17 14:20:00,168.97,169.15,168.76,169.15,7179.0,168.97,169.15,168.76,169.15,7179.0
2025-06-17 14:30:00,169.12,169.22,168.9,168.94,11925.0,169.12,169.22,168.9,168.94,11925.0
2025-06-17 14:40:00,169.0,169.19,168.96,169.0,6270.0,169.0,169.19,168.96,169.0,6270.0
2025-06-17 14:50:00,169.08,169.17,168.72,169.09,11056.0,169.08,169.17,168.72,169.09,11056.0
2025-06-17 15:00:00,169.06,169.06,168.57,168.57,5029.0,169.06,169.06,168.57,168.57,5029.0
2025-06-17 15:10:00,168.55,169.36,168.55,169.2,16761.0,168.55,169.36,168.55,169.2,16761.0
2025-06-17 15:20:00,169.16,169.52,169.05,169.38,10773.0,169.16,169.52,169.05,169.38,10773.0
2025-06-17 15:30:00,169.44,169.54,169.13,169.43,28848.0,169.44,169.54,169.13,169.43,28848.0
2025-06-17 15:40:00,169.39,169.43,169.06,169.22,22374.0,169.39,169.43,169.06,169.22,22374.0
2025-06-17 15:50:00,169.27,169.27,168.76,168.92,121554.0,169.27,169.27,168.76,168.92,121554.0
2025-06-18 09:30:00,168.95,169.52,167.41,168.95,69820.0,168.95,169.52,167.41,168.95,69820.0
2025-06-18 09:40:00,169.0,169.0,167.94,168.18,7602.0,169.0,169.0,167.94,168.18,7602.0
2025-06-18 09:50:00,168.14,168.5,168.08,168.44,9365.0,168.14,168.5,168.08,168.44,9365.0
2025-06-18 10:00:00,168.22,168.8,168.15,168.59,17304.0,168.22,168.8,168.15,168.59,17304.0
2025-06-18 10:10:00,168.55,169.11,168.43,168.79,9336.0,168.55,169.11,168.43,168.79,9336.0
2025-06-18 10:20:00,168.8,168.98,168.56,168.7,7684.0,168.8,168.98,168.56,168.7,7684.0
2025-06-18 10:30:00,168.78,169.12,168.4,169.06,16978.0,168.78,169.12,168.4,169.06,16978.0
2025-06-18 10:40:00,169.14,169.63,169.07,169.63,7524.0,169.14,169.63,169.07,169.63,7524.0
2025-06-18 10:50:00,169.53,169.64,169.27,169.52,10874.0,169.53,169.64,169.27,169.52,10874.0
2025-06-18 11:00:00,169.53,170.07,169.52,170.07,21294.0,169.53,170.07,169.52,170.07,21294.0
2025-06-18 11:10:00,170.03,170.24,169.6,169.71,20994.0,170.03,170.24,169.6,169.71,20994.0
2025-06-18 11:20:00,169.57,170.57,169.45,170.47,26410.0,169.57,170.57,169.45,170.47,26410.0
2025-06-18 11:30:00,170.42,170.42,169.61,169.74,7086.0,170.42,170.42,169.61,169.74,7086.0
2025-06-18 11:40:00,169.73,170.0,169.15,169.83,7193.0,169.73,170.0,169.15,169.83,7193.0
2025-06-18 11:50:00,169.99,170.12,169.81,169.83,3598.0,169.99,170.12,169.81,169.83,3598.0
2025-06-18 12:00:00,169.83,170.16,169.82,169.95,7446.0,169.83,170.16,169.82,169.95,7446.0
2025-06-18 12:10:00,169.96,170.03,169.78,169.91,14788.0,169.96,170.03,169.78,169.91,14788.0
2025-06-18 12:20:00,169.99,170.15,169.81,169.98,12502.0,169.99,170.15,169.81,169.98,12502.0
2025-06-18 12:30:00,170.03,170.14,169.87,170.01,5626.0,170.03,170.14,169.87,170.01,5626.0
2025-06-18 12:40:00,169.96,170.1,169.79,169.9,3389.0,169.96,170.1,169.79,169.9,3389.0
2025-06-18 12:50:00,169.9,170.1,169.79,169.97,5727.0,169.9,170.1,169.79,169.97,5727.0
2025-06-18 13:00:00,170.12,170.37,170.09,170.28,3321.0,170.12,170.37,170.09,170.28,3321.0
2025-06-18 13:10:00,170.34,170.53,170.33,170.42,7252.0,170.34,170.53,170.33,170.42,7252.0
2025-06-18 13:20:00,170.49,170.65,170.3,170.57,7679.0,170.49,170.65,170.3,170.57,7679.0
2025-06-18 13:30:00,170.56,170.57,170.09,170.24,4450.0,170.56,170.57,170.09,170.24,4450.0
2025-06-18 13:40:00,170.24,170.38,170.18,170.32,7527.0,170.24,170.38,170.18,170.32,7527.0
2025-06-18 13:50:00,170.32,170.62,170.22,170.47,8580.0,170.32,170.62,170.22,170.47,8580.0
2025-06-18 14:00:00,170.59,170.75,169.97,169.97,8637.0,170.59,170.75,169.97,169.97,8637.0
2025-06-18 14:10:00,169.99,170.19,169.85,169.9,7787.0,169.99,170.19,169.85,169.9,7787.0
2025-06-18 14:20:00,169.9,169.9,169.42,169.81,12796.0,169.9,169.9,169.42,169.81,12796.0
2025-06-18 14:30:00,169.76,170.12,169.76,170.03,12409.0,169.76,170.12,169.76,170.03,12409.0
2025-06-18 14:40:00,170.0,170.49,170.0,170.4,8103.0,170.0,170.49,170.0,170.4,8103.0
2025-06-18 14:50:00,170.4,170.46,170.08,170.16,13532.0,170.4,170.46,170.08,170.16,13532.0
2025-06-18 15:00:00,170.17,170.43,170.06,170.18,20448.0,170.17,170.43,170.06,170.18,20448.0
2025-06-18 15:10:00,170.25,170.62,170.2,170.53,24390.0,170.25,170.62,170.2,170.53,24390.0
2025-06-18 15:20:00,170.57,170.88,170.28,170.3,37293.0,170.57,170.88,170.28,170.3,37293.0
2025-06-18 15:30:00,170.31,170.61,170.21,170.56,38779.0,170.31,170.61,170.21,170.56,38779.0
2025-06-18 15:40:00,170.54,170.75,170.26,170.41,69989.0,170.54,170.75,170.26,170.41,69989.0
2025-06-18 15:50:00,170.44,170.46,169.67,169.75,197614.0,170.44,170.46,169.67,169.75,197614.0
2025-06-20 09:30:00,170.0,172.48,170.0,172.0,220181.0,170.0,172.48,170.0,172.0,220181.0
2025-06-20 09:40:00,171.99,172.5,171.69,172.08,13403.0,171.99,172.5,171.69,172.08,13403.0
2025-06-20 09:50:00,172.06,172.53,171.68,172.5,14597.0,172.06,172.53,171.68,172.5,14597.0
2025-06-20 10:00:00,172.52,173.02,171.92,173.0,48955.0,172.52,173.02,171.92,173.0,48955.0
2025-06-20 10:10:00,173.04,173.83,173.03,173.6,11903.0,173.04,173.83,173.03,173.6,11903.0
2025-06-20 10:20:00,173.6,173.77,173.0,173.29,13914.0,173.6,173.77,173.0,173.29,13914.0
2025-06-20 10:30:00,173.28,173.35,172.69,172.69,38500.0,173.28,173.35,172.69,172.69,38500.0
2025-06-20 10:40:00,172.74,172.98,172.24,172.86,31890.0,172.74,172.98,172.24,172.86,31890.0
2025-06-20 10:50:00,172.9,172.95,172.23,172.43,42419.0,172.9,172.95,172.23,172.43,42419.0
2025-06-20 11:00:00,172.35,172.51,172.17,172.3,23561.0,172.35,172.51,172.17,172.3,23561.0
2025-06-20 11:10:00,172.36,172.81,172.24,172.73,7366.0,172.36,172.81,172.24,172.73,7366.0
2025-06-20 11:20:00,172.8,172.82,172.4,172.48,12094.0,172.8,172.82,172.4,172.48,12094.0
2025-06-20 11:30:00,172.39,172.91,172.38,172.72,8373.0,172.39,172.91,172.38,172.72,8373.0
2025-06-20 11:40:00,172.74,172.88,172.58,172.75,8530.0,172.74,172.88,172.58,172.75,8530.0
2025-06-20 11:50:00,172.68,172.75,172.29,172.33,5952.0,172.68,172.75,172.29,172.33,5952.0
2025-06-20 12:00:00,172.24,172.35,172.04,172.27,11716.0,172.24,172.35,172.04,172.27,11716.0
2025-06-20 12:10:00,172.27,172.33,171.99,172.03,5359.0,172.27,172.33,171.99,172.03,5359.0
2025-06-20 12:20:00,171.94,172.58,171.94,172.52,26606.0,171.94,172.58,171.94,172.52,26606.0
2025-06-20 12:30:00,172.48,172.7,172.47,172.69,6176.0,172.48,172.7,172.47,172.69,6176.0
2025-06-20 12:40:00,172.73,172.78,172.59,172.63,3782.0,172.73,172.78,172.59,172.63,3782.0
2025-06-20 12:50:00,172.58,173.08,172.55,172.95,28248.0,172.58,173.08,172.55,172.95,28248.0
2025-06-20 13:00:00,172.97,173.35,172.85,173.29,18330.0,172.97,173.35,172.85,173.29,18330.0
2025-06-20 13:10:00,173.24,173.39,173.04,173.18,9435.0,173.24,173.39,173.04,173.18,9435.0
2025-06-20 13:20:00,173.19,173.3,173.14,173.24,7361.0,173.19,173.3,173.14,173.24,7361.0
2025-06-20 13:30:00,173.22,173.34,173.12,173.14,10495.0,173.22,173.34,173.12,173.14,10495.0
2025-06-20 13:40:00,173.14,173.31,173.1,173.1,8168.0,173.14,173.31,173.1,173.1,8168.0
2025-06-20 13:50:00,173.07,173.17,172.98,173.11,8887.0,173.07,173.17,172.98,173.11,8887.0
2025-06-20 14:00:00,173.14,173.35,172.95,173.1,16963.0,173.14,173.35,172.95,173.1,16963.0
2025-06-20 14:10:00,173.1,173.41,173.02,173.41,16643.0,173.1,173.41,173.02,173.41,16643.0
2025-06-20 14:20:00,173.42,173.58,173.4,173.53,11203.0,173.42,173.58,173.4,173.53,11203.0
2025-06-20 14:30:00,173.53,173.72,173.32,173.55,29050.0,173.53,173.72,173.32,173.55,29050.0
2025-06-20 14:40:00,173.66,173.7,173.33,173.47,23252.0,173.66,173.7,173.33,173.47,23252.0
2025-06-20 14:50:00,173.46,173.46,173.17,173.28,16747.0,173.46,173.46,173.17,173.28,16747.0
2025-06-20 15:00:00,173.25,173.25,172.66,172.67,16270.0,173.25,173.25,172.66,172.67,16270.0
2025-06-20 15:10:00,172.74,173.18,172.71,172.97,22722.0,172.74,173.18,172.71,172.97,22722.0
2025-06-20 15:20:00,172.88,173.18,172.36,172.52,25736.0,172.88,173.18,172.36,172.52,25736.0
2025-06-20 15:30:00,172.59,172.7,172.14,172.36,41411.0,172.59,172.7,172.14,172.36,41411.0
2025-06-20 15:40:00,172.36,172.36,171.14,171.19,45958.0,172.36,172.36,171.14,171.19,45958.0
2025-06-20 15:50:00,171.2,172.54,171.09,171.51,262646.0,171.2,172.54,171.09,171.51,262646.0